1580774400000|2020-02-04 00:00:00|9382.3|9370.3|9388.5|9376.5|9389.6|9377.6|9380.3|9368.3|0
1580774700000|2020-02-04 00:05:00|9388.6|9376.6|9392.4|9380.4|9392.4|9380.4|9388.5|9376.5|0
1580775000000|2020-02-04 00:10:00|9392.6|9380.6|9398.6|9386.6|9399.9|9387.9|9392.6|9380.6|0
1580775300000|2020-02-04 00:15:00|9398.7|9386.7|9400.8|9388.8|9408.1|9396.1|9397|9385|0
1580775600000|2020-02-04 00:20:00|9400.9|9388.9|9399.5|9387.5|9402.1|9390.1|9397.1|9385.1|0
1580775900000|2020-02-04 00:25:00|9398.6|9386.6|9399.7|9387.7|9399.7|9387.7|9397|9385|0
1580776200000|2020-02-04 00:30:00|9399.6|9387.6|9399.6|9387.6|9402.2|9390.2|9399.6|9387.6|0
1580776500000|2020-02-04 00:35:00|9398.6|9386.6|9394.6|9382.6|9398.6|9386.6|9393.3|9381.3|0
1580776800000|2020-02-04 00:40:00|9395.5|9383.5|9397.1|9385.1|9399.6|9387.6|9394.6|9382.6|0
1580777100000|2020-02-04 00:45:00|9397|9385|9397.2|9385.2|9399.6|9387.6|9394.6|9382.6|0
1580777400000|2020-02-04 00:50:00|9397.1|9385.1|9397|9385|9397.1|9385.1|9394.6|9382.6|0
1580777700000|2020-02-04 00:55:00|9397.1|9385.1|9399.6|9387.6|9399.6|9387.6|9397|9385|0
1580778000000|2020-02-04 01:00:00|9398.6|9386.6|9399.8|9387.8|9414.1|9402.1|9397.1|9385.1|0
1580778300000|2020-02-04 01:05:00|9399.7|9387.7|9399.4|9387.4|9404.5|9392.5|9398.5|9386.5|0
1580778600000|2020-02-04 01:10:00|9399.3|9387.3|9409.5|9397.5|9409.6|9397.6|9399.3|9387.3|0
1580778900000|2020-02-04 01:15:00|9408.6|9396.6|9407.1|9395.1|9409.7|9397.7|9404.5|9392.5|0
1580779200000|2020-02-04 01:20:00|9407.2|9395.2|9417.4|9405.4|9420|9408|9407.1|9395.1|0
1580779500000|2020-02-04 01:25:00|9417.3|9405.3|9415.1|9403.1|9417.8|9405.8|9414.7|9402.7|0
1580779800000|2020-02-04 01:30:00|9415.2|9403.2|9421.7|9409.7|9422.8|9410.8|9415.2|9403.2|0
1580780100000|2020-02-04 01:35:00|9421.8|9409.8|9431.8|9419.8|9434.3|9422.3|9421.8|9409.8|0
1580780400000|2020-02-04 01:40:00|9431.9|9419.9|9427.6|9415.6|9434.4|9422.4|9426.3|9414.3|0
1580780700000|2020-02-04 01:45:00|9428|9416|9431.3|9419.3|9433.8|9421.8|9426.3|9414.3|0
1580781000000|2020-02-04 01:50:00|9431.4|9419.4|9431.3|9419.3|9433.8|9421.8|9428.7|9416.7|0
1580781300000|2020-02-04 01:55:00|9431.2|9419.2|9433.9|9421.9|9436.5|9424.5|9428.8|9416.8|0
1580781600000|2020-02-04 02:00:00|9433.7|9421.7|9432.4|9420.4|9433.8|9421.8|9428.7|9416.7|0
1580781900000|2020-02-04 02:05:00|9432|9420|9429.9|9417.9|9432|9420|9427.3|9415.3|0
1580782200000|2020-02-04 02:10:00|9429.8|9417.8|9429.8|9417.8|9431.2|9419.2|9427.3|9415.3|0
1580782500000|2020-02-04 02:15:00|9428.9|9416.9|9424.7|9412.7|9429.9|9417.9|9424.7|9412.7|0
1580782800000|2020-02-04 02:20:00|9425.2|9413.2|9424.8|9412.8|9427.3|9415.3|9419.7|9407.7|0
1580783100000|2020-02-04 02:25:00|9424.7|9412.7|9429.8|9417.8|9431.1|9419.1|9424.7|9412.7|0
1580783400000|2020-02-04 02:30:00|9429.9|9417.9|9432.4|9420.4|9432.5|9420.5|9427.2|9415.2|0
1580783700000|2020-02-04 02:35:00|9432.5|9420.5|9427.4|9415.4|9432.5|9420.5|9424.7|9412.7|0
1580784000000|2020-02-04 02:40:00|9427.3|9415.3|9424.8|9412.8|9427.4|9415.4|9424.8|9412.8|0
1580784300000|2020-02-04 02:45:00|9425.3|9413.3|9424.8|9412.8|9426.1|9414.1|9419.7|9407.7|0
1580784600000|2020-02-04 02:50:00|9424.7|9412.7|9427.5|9415.5|9429.9|9417.9|9422.2|9410.2|0
1580784900000|2020-02-04 02:55:00|9427.4|9415.4|9427.4|9415.4|9428.7|9416.7|9424.9|9412.9|0
1580785200000|2020-02-04 03:00:00|9427.3|9415.3|9427.3|9415.3|9429.9|9417.9|9424.9|9412.9|0
1580785500000|2020-02-04 03:05:00|9426.4|9414.4|9422.4|9410.4|9426.4|9414.4|9419.8|9407.8|0
1580785800000|2020-02-04 03:10:00|9422.3|9410.3|9427.5|9415.5|9427.5|9415.5|9422.3|9410.3|0
1580786100000|2020-02-04 03:15:00|9427.4|9415.4|9427.5|9415.5|9427.5|9415.5|9422.4|9410.4|0
1580786400000|2020-02-04 03:20:00|9428.5|9416.5|9430|9418|9431.3|9419.3|9428.5|9416.5|0
1580786700000|2020-02-04 03:25:00|9429.5|9417.5|9429.9|9417.9|9430|9418|9427.5|9415.5|0
1580787000000|2020-02-04 03:30:00|9430|9418|9435|9423|9435|9423|9430|9418|0
1580787300000|2020-02-04 03:35:00|9435.1|9423.1|9448.1|9436.1|9450.7|9438.7|9435.1|9423.1|0
1580787600000|2020-02-04 03:40:00|9448.2|9436.2|9445.9|9433.9|9453.2|9441.2|9444.7|9432.7|0
1580787900000|2020-02-04 03:45:00|9445.4|9433.4|9442.1|9430.1|9449.9|9437.9|9442.1|9430.1|0
1580788200000|2020-02-04 03:50:00|9442|9430|9442.1|9430.1|9444.7|9432.7|9440.8|9428.8|0
1580788500000|2020-02-04 03:55:00|9442.2|9430.2|9442.1|9430.1|9444.6|9432.6|9442.1|9430.1|0
1580788800000|2020-02-04 04:00:00|9442.2|9430.2|9439.6|9427.6|9447.2|9435.2|9439.5|9427.5|0
1580789100000|2020-02-04 04:05:00|9439.5|9427.5|9439.5|9427.5|9442.1|9430.1|9439.5|9427.5|0
1580789400000|2020-02-04 04:10:00|9439.6|9427.6|9439.5|9427.5|9440.8|9428.8|9439.5|9427.5|0
1580789700000|2020-02-04 04:15:00|9439.6|9427.6|9442|9430|9442|9430|9439.5|9427.5|0
1580790000000|2020-02-04 04:20:00|9442.1|9430.1|9444.7|9432.7|9444.7|9432.7|9442|9430|0
1580790300000|2020-02-04 04:25:00|9444.6|9432.6|9447.2|9435.2|9449.7|9437.7|9442.1|9430.1|0
1580790600000|2020-02-04 04:30:00|9447.1|9435.1|9449.8|9437.8|9449.8|9437.8|9444.6|9432.6|0
1580790900000|2020-02-04 04:35:00|9450.7|9438.7|9449.6|9437.6|9454.8|9442.8|9447.1|9435.1|0
1580791200000|2020-02-04 04:40:00|9449.7|9437.7|9447.1|9435.1|9449.7|9437.7|9447|9435|0
1580791500000|2020-02-04 04:45:00|9447|9435|9447.1|9435.1|9449.6|9437.6|9447|9435|0
1580791800000|2020-02-04 04:50:00|9447.6|9435.6|9444.6|9432.6|9448.3|9436.3|9444.6|9432.6|0
1580792100000|2020-02-04 04:55:00|9444.7|9432.7|9444.6|9432.6|9447|9435|9444.5|9432.5|0
1580792400000|2020-02-04 05:00:00|9444.7|9432.7|9444.7|9432.7|9449.6|9437.6|9444.5|9432.5|0
1580792700000|2020-02-04 05:05:00|9444.8|9432.8|9447.3|9435.3|9447.4|9435.4|9444.7|9432.7|0
1580793000000|2020-02-04 05:10:00|9446.4|9434.4|9447.3|9435.3|9447.3|9435.3|9444.7|9432.7|0
1580793300000|2020-02-04 05:15:00|9447.2|9435.2|9449.3|9437.3|9452.3|9440.3|9447.2|9435.2|0
1580793600000|2020-02-04 05:20:00|9449.8|9437.8|9448|9436|9450.6|9438.6|9445.6|9433.6|0
1580793900000|2020-02-04 05:25:00|9447.9|9435.9|9446.8|9434.8|9449.3|9437.3|9445.4|9433.4|0
1580794200000|2020-02-04 05:30:00|9447.2|9435.2|9450.5|9438.5|9450.5|9438.5|9445.4|9433.4|0
1580794500000|2020-02-04 05:35:00|9450.4|9438.4|9453.1|9441.1|9453.2|9441.2|9450.4|9438.4|0
1580794800000|2020-02-04 05:40:00|9453.2|9441.2|9453.2|9441.2|9455.8|9443.8|9450.6|9438.6|0
1580795100000|2020-02-04 05:45:00|9453.3|9441.3|9455.8|9443.8|9455.8|9443.8|9450.7|9438.7|0
1580795400000|2020-02-04 05:50:00|9455.9|9443.9|9450.7|9438.7|9457.1|9445.1|9450.7|9438.7|0
1580795700000|2020-02-04 05:55:00|9451.2|9439.2|9450.7|9438.7|9453.2|9441.2|9450.6|9438.6|0
1580796000000|2020-02-04 06:00:00|9451.2|9439.2|9453.2|9441.2|9453.3|9441.3|9450.6|9438.6|0
1580796300000|2020-02-04 06:05:00|9453.3|9441.3|9455.6|9443.6|9455.7|9443.7|9453.2|9441.2|0
1580796600000|2020-02-04 06:10:00|9455.2|9443.2|9455.8|9443.8|9458.2|9446.2|9453.1|9441.1|0
1580796900000|2020-02-04 06:15:00|9455.7|9443.7|9460.5|9448.5|9465.8|9453.8|9455.7|9443.7|0
1580797200000|2020-02-04 06:20:00|9460.4|9448.4|9460.5|9448.5|9463.1|9451.1|9460.4|9448.4|0
1580797500000|2020-02-04 06:25:00|9461.7|9449.7|9457.9|9445.9|9463|9451|9457.9|9445.9|0
1580797800000|2020-02-04 06:30:00|9458|9446|9455.6|9443.6|9460.4|9448.4|9455.5|9443.5|0
1580798100000|2020-02-04 06:35:00|9455.5|9443.5|9458|9446|9458.1|9446.1|9455.5|9443.5|0
1580798400000|2020-02-04 06:40:00|9458.1|9446.1|9463|9451|9463.1|9451.1|9458|9446|0
1580798700000|2020-02-04 06:45:00|9462.9|9450.9|9462.9|9450.9|9463|9451|9460.5|9448.5|0
1580799000000|2020-02-04 06:50:00|9463|9451|9463.1|9451.1|9465.4|9453.4|9460.4|9448.4|0
1580799300000|2020-02-04 06:55:00|9463|9451|9467.9|9455.9|9473|9461|9463|9451|0
1580799600000|2020-02-04 07:00:00|9467.3|9455.3|9470.3|9465.3|9478.3|9473.3|9464.9|9452.9|111
1580799900000|2020-02-04 07:05:00|9470.8|9465.8|9466.8|9461.8|9472.3|9467.3|9466.3|9461.3|56
1580800200000|2020-02-04 07:10:00|9467.3|9462.3|9471.8|9466.8|9472.8|9467.8|9467.3|9462.3|38
1580800500000|2020-02-04 07:15:00|9471.3|9466.3|9464.8|9459.8|9473.3|9468.3|9463.3|9458.3|26
1580800800000|2020-02-04 07:20:00|9465.3|9460.3|9467.8|9462.8|9468.8|9463.8|9465.3|9460.3|18
1580801100000|2020-02-04 07:25:00|9467.3|9462.3|9468.3|9463.3|9469.8|9464.8|9467.3|9462.3|23
1580801400000|2020-02-04 07:30:00|9467.8|9462.8|9469.8|9464.8|9470.3|9465.3|9467.3|9462.3|11
1580801700000|2020-02-04 07:35:00|9469.3|9464.3|9463.3|9458.3|9469.3|9464.3|9463.3|9458.3|25
1580802000000|2020-02-04 07:40:00|9464.3|9459.3|9469.3|9464.3|9469.3|9464.3|9463.3|9458.3|35
1580802300000|2020-02-04 07:45:00|9469.8|9464.8|9472.3|9467.3|9473.3|9468.3|9469.3|9464.3|25
1580802600000|2020-02-04 07:50:00|9472.8|9467.8|9474.3|9469.3|9474.3|9469.3|9470.3|9465.3|25
1580802900000|2020-02-04 07:55:00|9473.8|9468.8|9472.8|9467.8|9478.3|9473.3|9472.3|9467.3|61
1580803200000|2020-02-04 08:00:00|9468.3|9463.3|9481.3|9476.3|9485.3|9480.3|9466.8|9461.8|702
1580803500000|2020-02-04 08:05:00|9479.8|9474.8|9500.8|9495.8|9501.8|9496.8|9476.3|9471.3|469
1580803800000|2020-02-04 08:10:00|9501.3|9496.3|9498.8|9493.8|9505.8|9500.8|9495.3|9490.3|331
1580804100000|2020-02-04 08:15:00|9499.3|9494.3|9501.3|9496.3|9510.8|9505.8|9499.3|9494.3|329
1580804400000|2020-02-04 08:20:00|9501.8|9496.8|9490.8|9485.8|9503.3|9498.3|9490.8|9485.8|385
1580804700000|2020-02-04 08:25:00|9489.8|9484.8|9497.8|9492.8|9504.3|9499.3|9486.8|9481.8|263
1580805000000|2020-02-04 08:30:00|9498.3|9493.3|9483.3|9478.3|9498.3|9493.3|9482.3|9477.3|151
1580805300000|2020-02-04 08:35:00|9484.3|9479.3|9487.8|9482.8|9490.3|9485.3|9480.3|9475.3|159
1580805600000|2020-02-04 08:40:00|9486.2|9481.2|9488.2|9483.2|9490.2|9485.2|9483.7|9478.7|101
1580805900000|2020-02-04 08:45:00|9489.2|9484.2|9493.2|9488.2|9495.2|9490.2|9487.7|9482.7|77
1580806200000|2020-02-04 08:50:00|9490.7|9485.7|9492.2|9487.2|9501.2|9496.2|9490.2|9485.2|95
1580806500000|2020-02-04 08:55:00|9491.7|9486.7|9500.2|9495.2|9503.7|9498.7|9489.7|9484.7|88
1580806800000|2020-02-04 09:00:00|9499.7|9494.7|9504.2|9499.2|9505.2|9500.2|9494.2|9489.2|90
1580807100000|2020-02-04 09:05:00|9504.7|9499.7|9496.7|9491.7|9505.7|9500.7|9494.2|9489.2|54
1580807400000|2020-02-04 09:10:00|9497.2|9492.2|9501.2|9496.2|9507.2|9502.2|9497.2|9492.2|104
1580807700000|2020-02-04 09:15:00|9500.7|9495.7|9495.2|9490.2|9501.2|9496.2|9495.2|9490.2|115
1580808000000|2020-02-04 09:20:00|9495.7|9490.7|9501.2|9496.2|9501.2|9496.2|9495.7|9490.7|147
1580808300000|2020-02-04 09:25:00|9500.7|9495.7|9501.2|9496.2|9502.2|9497.2|9498.2|9493.2|64
1580808600000|2020-02-04 09:30:00|9501.7|9496.7|9507.2|9502.2|9507.2|9502.2|9500.7|9495.7|65
1580808900000|2020-02-04 09:35:00|9507.7|9502.7|9515.7|9510.7|9515.7|9510.7|9507.2|9502.2|88
1580809200000|2020-02-04 09:40:00|9516.7|9511.7|9518.2|9513.2|9519.2|9514.2|9513.7|9508.7|135
1580809500000|2020-02-04 09:45:00|9518.7|9513.7|9527.2|9522.2|9530.2|9525.2|9518.7|9513.7|199
1580809800000|2020-02-04 09:50:00|9527.7|9522.7|9528.7|9523.7|9530.7|9525.7|9522.7|9517.7|262
1580810100000|2020-02-04 09:55:00|9529.7|9524.7|9526.2|9521.2|9530.7|9525.7|9524.7|9519.7|169
1580810400000|2020-02-04 10:00:00|9526.7|9521.7|9532.2|9527.2|9532.7|9527.7|9524.7|9519.7|307
1580810700000|2020-02-04 10:05:00|9531.7|9526.7|9531.7|9526.7|9531.7|9526.7|9526.2|9521.2|135
1580811000000|2020-02-04 10:10:00|9530.7|9525.7|9528.2|9523.2|9531.7|9526.7|9525.7|9520.7|339
1580811300000|2020-02-04 10:15:00|9527.7|9522.7|9524.7|9519.7|9530.2|9525.2|9524.2|9519.2|75
1580811600000|2020-02-04 10:20:00|9525.2|9520.2|9526.2|9521.2|9529.7|9524.7|9524.7|9519.7|70
1580811900000|2020-02-04 10:25:00|9526.7|9521.7|9527.2|9522.2|9528.7|9523.7|9524.7|9519.7|68
1580812200000|2020-02-04 10:30:00|9527.7|9522.7|9525.7|9520.7|9530.2|9525.2|9523.7|9518.7|52
1580812500000|2020-02-04 10:35:00|9525.2|9520.2|9525.7|9520.7|9528.2|9523.2|9525.2|9520.2|23
1580812800000|2020-02-04 10:40:00|9525.2|9520.2|9528.7|9523.7|9529.7|9524.7|9524.7|9519.7|52
1580813100000|2020-02-04 10:45:00|9529.2|9524.2|9526.2|9521.2|9531.7|9526.7|9525.2|9520.2|58
1580813400000|2020-02-04 10:50:00|9525.7|9520.7|9526.2|9521.2|9530.2|9525.2|9525.2|9520.2|37
1580813700000|2020-02-04 10:55:00|9526.7|9521.7|9519.7|9514.7|9526.7|9521.7|9518.7|9513.7|53
1580814000000|2020-02-04 11:00:00|9519.2|9514.2|9518.7|9513.7|9519.7|9514.7|9516.7|9511.7|60
1580814300000|2020-02-04 11:05:00|9518.2|9513.2|9523.7|9518.7|9524.2|9519.2|9517.2|9512.2|53
1580814600000|2020-02-04 11:10:00|9524.7|9519.7|9530.2|9525.2|9530.2|9525.2|9523.2|9518.2|71
1580814900000|2020-02-04 11:15:00|9530.7|9525.7|9528.2|9523.2|9534.7|9529.7|9528.2|9523.2|83
1580815200000|2020-02-04 11:20:00|9528.7|9523.7|9526.2|9521.2|9531.7|9526.7|9524.7|9519.7|51
1580815500000|2020-02-04 11:25:00|9525.7|9520.7|9525.7|9520.7|9527.2|9522.2|9523.2|9518.2|81
1580815800000|2020-02-04 11:30:00|9525.2|9520.2|9527.2|9522.2|9529.2|9524.2|9525.2|9520.2|37
1580816100000|2020-02-04 11:35:00|9526.7|9521.7|9525.2|9520.2|9527.2|9522.2|9522.2|9517.2|47
1580816400000|2020-02-04 11:40:00|9524.7|9519.7|9524.2|9519.2|9525.7|9520.7|9521.2|9516.2|33
1580816700000|2020-02-04 11:45:00|9524.7|9519.7|9527.2|9522.2|9527.7|9522.7|9523.2|9518.2|13
1580817000000|2020-02-04 11:50:00|9526.7|9521.7|9526.2|9521.2|9527.7|9522.7|9524.2|9519.2|45
1580817300000|2020-02-04 11:55:00|9525.7|9520.7|9525.2|9520.2|9527.7|9522.7|9523.2|9518.2|55
1580817600000|2020-02-04 12:00:00|9526.2|9521.2|9524.2|9519.2|9528.2|9523.2|9523.7|9518.7|25
1580817900000|2020-02-04 12:05:00|9524.7|9519.7|9528.2|9523.2|9529.2|9524.2|9524.7|9519.7|24
1580818200000|2020-02-04 12:10:00|9527.7|9522.7|9532.2|9527.2|9534.2|9529.2|9527.7|9522.7|32
1580818500000|2020-02-04 12:15:00|9532.7|9527.7|9533.2|9528.2|9538.2|9533.2|9531.2|9526.2|92
1580818800000|2020-02-04 12:20:00|9534.2|9529.2|9528.2|9523.2|9534.2|9529.2|9525.2|9520.2|54
1580819100000|2020-02-04 12:25:00|9528.7|9523.7|9536.2|9531.2|9539.7|9534.7|9527.7|9522.7|110
1580819400000|2020-02-04 12:30:00|9536.7|9531.7|9537.2|9532.2|9539.2|9534.2|9534.7|9529.7|57
1580819700000|2020-02-04 12:35:00|9537.7|9532.7|9543.2|9538.2|9543.7|9538.7|9536.7|9531.7|81
1580820000000|2020-02-04 12:40:00|9542|9537|9548.5|9543.5|9550|9545|9542|9537|200
1580820300000|2020-02-04 12:45:00|9548|9543|9546.5|9541.5|9550|9545|9545|9540|81
1580820600000|2020-02-04 12:50:00|9547.5|9542.5|9548|9543|9550.5|9545.5|9546.5|9541.5|65
1580820900000|2020-02-04 12:55:00|9547.5|9542.5|9551|9546|9553|9548|9547.5|9542.5|64
1580821200000|2020-02-04 13:00:00|9551.5|9546.5|9548|9543|9553|9548|9544|9539|138
1580821500000|2020-02-04 13:05:00|9549.5|9544.5|9551|9546|9552|9547|9545|9540|62
1580821800000|2020-02-04 13:10:00|9551.5|9546.5|9552|9547|9556.5|9551.5|9550.5|9545.5|72
1580822100000|2020-02-04 13:15:00|9551.5|9546.5|9552.5|9547.5|9557|9552|9550.5|9545.5|59
1580822400000|2020-02-04 13:20:00|9552|9547|9559|9554|9559|9554|9552|9547|59
1580822700000|2020-02-04 13:25:00|9559.5|9554.5|9562.5|9557.5|9564.5|9559.5|9559|9554|79
1580823000000|2020-02-04 13:30:00|9564|9559|9565|9560|9566.5|9561.5|9563|9558|52
1580823300000|2020-02-04 13:35:00|9564.5|9559.5|9563.5|9558.5|9565|9560|9560.5|9555.5|143
1580823600000|2020-02-04 13:40:00|9564|9559|9564.5|9559.5|9567|9562|9559|9554|77
1580823900000|2020-02-04 13:45:00|9564|9559|9560|9555|9565|9560|9557.5|9552.5|58
1580824200000|2020-02-04 13:50:00|9560.5|9555.5|9562|9557|9568|9563|9560.5|9555.5|75
1580824500000|2020-02-04 13:55:00|9562.5|9557.5|9565|9560|9567.5|9562.5|9561|9556|125
1580824800000|2020-02-04 14:00:00|9565.5|9560.5|9571.5|9566.5|9572.5|9567.5|9561.5|9556.5|203
1580825100000|2020-02-04 14:05:00|9572|9567|9578|9573|9578.5|9573.5|9571|9566|177
1580825400000|2020-02-04 14:10:00|9577.5|9572.5|9570.5|9565.5|9577.5|9572.5|9569|9564|88
1580825700000|2020-02-04 14:15:00|9571|9566|9560.5|9555.5|9571|9566|9559.5|9554.5|95
1580826000000|2020-02-04 14:20:00|9561|9556|9560|9555|9563|9558|9559|9554|53
1580826300000|2020-02-04 14:25:00|9559.5|9554.5|9553.5|9548.5|9561|9556|9552.5|9547.5|194
1580826600000|2020-02-04 14:30:00|9553|9548|9549|9544|9554|9549|9547|9542|290
1580826900000|2020-02-04 14:35:00|9549.5|9544.5|9549|9544|9561|9556|9548|9543|201
1580827200000|2020-02-04 14:40:00|9549.5|9544.5|9560.5|9555.5|9563|9558|9549.5|9544.5|196
1580827500000|2020-02-04 14:45:00|9561|9556|9567|9562|9568.5|9563.5|9561|9556|180
1580827800000|2020-02-04 14:50:00|9567.5|9562.5|9568|9563|9570|9565|9562|9557|125
1580828100000|2020-02-04 14:55:00|9567.5|9562.5|9564|9559|9568|9563|9564|9559|122
1580828400000|2020-02-04 15:00:00|9564.5|9559.5|9557|9552|9569.5|9564.5|9556|9551|137
1580828700000|2020-02-04 15:05:00|9557.5|9552.5|9560|9555|9563.5|9558.5|9554.5|9549.5|110
1580829000000|2020-02-04 15:10:00|9560.9|9555.9|9553.9|9548.9|9564.9|9559.9|9553.9|9548.9|84
1580829300000|2020-02-04 15:15:00|9554.4|9549.4|9554.4|9549.4|9556.4|9551.4|9549.4|9544.4|103
1580829600000|2020-02-04 15:20:00|9555.4|9550.4|9557.9|9552.9|9558.4|9553.4|9551.9|9546.9|117
1580829900000|2020-02-04 15:25:00|9556.9|9551.9|9565.9|9560.9|9565.9|9560.9|9556.9|9551.9|118
1580830200000|2020-02-04 15:30:00|9565.4|9560.4|9564.4|9559.4|9565.9|9560.9|9559.9|9554.9|191
1580830500000|2020-02-04 15:35:00|9564.9|9559.9|9567.9|9562.9|9568.4|9563.4|9564.4|9559.4|117
1580830800000|2020-02-04 15:40:00|9568.4|9563.4|9564.9|9559.9|9569.4|9564.4|9562.9|9557.9|77
1580831100000|2020-02-04 15:45:00|9565.4|9560.4|9561.9|9556.9|9565.4|9560.4|9560.4|9555.4|66
1580831400000|2020-02-04 15:50:00|9562.4|9557.4|9560.9|9555.9|9563.9|9558.9|9560.4|9555.4|71
1580831700000|2020-02-04 15:55:00|9561.4|9556.4|9558.9|9553.9|9566.4|9561.4|9556.4|9551.4|77
1580832000000|2020-02-04 16:00:00|9558.4|9553.4|9560.4|9555.4|9561.9|9556.9|9556.9|9551.9|113
1580832300000|2020-02-04 16:05:00|9559.4|9554.4|9555.9|9550.9|9562.4|9557.4|9551.9|9546.9|162
1580832600000|2020-02-04 16:10:00|9555.4|9550.4|9552.4|9547.4|9557.4|9552.4|9552.4|9547.4|178
1580832900000|2020-02-04 16:15:00|9551.4|9546.4|9554.9|9549.9|9556.4|9551.4|9551.4|9546.4|97
1580833200000|2020-02-04 16:20:00|9555.4|9550.4|9554.4|9549.4|9555.9|9550.9|9552.4|9547.4|282
1580833500000|2020-02-04 16:25:00|9553.9|9548.9|9561.9|9556.9|9562.4|9557.4|9553.4|9548.4|432
1580833800000|2020-02-04 16:30:00|9562.9|9555.9|9561.9|9554.9|9565.9|9558.9|9557.9|9551.9|727
1580834100000|2020-02-04 16:35:00|9560.9|9557.9|9564.9|9557.9|9566.9|9559.9|9559.9|9553.9|270
1580834400000|2020-02-04 16:40:00|9565.9|9558.9|9565.9|9558.9|9568.9|9562.9|9563.9|9557.9|69
1580834700000|2020-02-04 16:45:00|9564.9|9557.9|9565.9|9559.9|9567.9|9561.9|9562.9|9555.9|42
1580835000000|2020-02-04 16:50:00|9564.9|9558.9|9560.9|9553.9|9565.9|9559.9|9560.9|9553.9|53
1580835300000|2020-02-04 16:55:00|9561.9|9554.9|9564.9|9557.9|9564.9|9558.9|9560.9|9554.9|34
1580835600000|2020-02-04 17:00:00|9563.9|9558.9|9562.9|9556.9|9565.9|9559.9|9561.9|9555.9|18
1580835900000|2020-02-04 17:05:00|9561.9|9555.9|9562.9|9555.9|9563.9|9556.9|9561.9|9555.9|25
1580836200000|2020-02-04 17:10:00|9563.9|9556.9|9566.9|9559.9|9566.9|9559.9|9562.9|9555.9|8
1580836500000|2020-02-04 17:15:00|9565.9|9558.9|9562.9|9554.9|9566.9|9559.9|9561.9|9554.9|17
1580836800000|2020-02-04 17:20:00|9561.9|9555.9|9565.9|9558.9|9566.9|9558.9|9561.9|9555.9|2
1580837100000|2020-02-04 17:25:00|9566.9|9559.9|9567.9|9560.9|9568.9|9561.9|9565.9|9559.9|12
1580837400000|2020-02-04 17:30:00|9566.9|9559.9|9565.9|9558.9|9567.9|9560.9|9564.9|9557.9|8
1580837700000|2020-02-04 17:35:00|9564.9|9559.9|9563.9|9556.9|9565.9|9559.9|9563.9|9556.9|5
1580838000000|2020-02-04 17:40:00|9564.9|9557.9|9563.9|9555.9|9564.9|9557.9|9562.9|9554.9|10
1580838300000|2020-02-04 17:45:00|9564.9|9556.9|9561.9|9554.9|9564.9|9558.9|9561.9|9554.9|5
1580838600000|2020-02-04 17:50:00|9562.9|9555.9|9559.9|9552.9|9562.9|9555.9|9558.9|9552.9|7
1580838900000|2020-02-04 17:55:00|9561.9|9553.9|9563.9|9556.9|9564.9|9558.9|9560.9|9553.9|24
1580839200000|2020-02-04 18:00:00|9564.9|9557.9|9565.9|9557.9|9565.9|9557.9|9564.9|9556.9|2
1580839500000|2020-02-04 18:05:00|9564.9|9556.9|9562.9|9555.9|9564.9|9556.9|9561.9|9555.9|7
1580839800000|2020-02-04 18:10:00|9561.9|9554.9|9558.9|9551.9|9561.9|9554.9|9558.9|9551.9|9
1580840100000|2020-02-04 18:15:00|9557.9|9549.9|9554.9|9547.9|9557.9|9549.9|9554.9|9547.9|12
1580840400000|2020-02-04 18:20:00||9548.9||9547.9||9548.9||9547.9|1
1580840700000|2020-02-04 18:25:00|9553.9|9546.9|9555.9|9548.9|9555.9|9548.9|9551.9|9545.9|20
1580841000000|2020-02-04 18:30:00|9557.9|9549.9|9557.9|9550.9|9559.9|9550.9|9557.9|9548.9|3
1580841300000|2020-02-04 18:35:00|9558.9|9551.9|9559.9|9552.9|9559.9|9552.9|9557.9|9550.9|2
1580841600000|2020-02-04 18:40:00|9558.9|9551.9|9562.9|9555.9|9562.9|9555.9|9558.9|9551.9|12
1580841900000|2020-02-04 18:45:00|9561.9|9554.9|9560.9|9553.9|9562.9|9556.9|9559.9|9553.9|25
1580842200000|2020-02-04 18:50:00|9559.9|9554.9|9561.9|9554.9|9561.9|9554.9|9559.9|9553.9|8
1580842500000|2020-02-04 18:55:00|9560.9|9553.9|9564|9552|9564|9555.9|9558.9|9551.9|42
1580842800000|2020-02-04 19:00:00|9564.2|9552.2|9564.5|9552.5|9566.8|9554.8|9563.9|9551.9|0
1580843100000|2020-02-04 19:05:00|9564.4|9552.4|9567|9555|9567|9555|9564.4|9552.4|0
1580843400000|2020-02-04 19:10:00|9567.1|9555.1|9567.3|9555.3|9567.4|9555.4|9564.6|9552.6|0
1580843700000|2020-02-04 19:15:00|9567.2|9555.2|9564.6|9552.6|9567.3|9555.3|9564.5|9552.5|0
1580844000000|2020-02-04 19:20:00|9564.5|9552.5|9562.1|9550.1|9564.7|9552.7|9562|9550|0
1580844300000|2020-02-04 19:25:00|9562.2|9550.2|9559.6|9547.6|9562.2|9550.2|9559.5|9547.5|0
1580844600000|2020-02-04 19:30:00|9559.4|9547.4|9561.9|9549.9|9564.7|9552.7|9559.3|9547.3|0
1580844900000|2020-02-04 19:35:00|9562|9550|9566.9|9554.9|9567.2|9555.2|9561.9|9549.9|0
1580845200000|2020-02-04 19:40:00|9566.8|9554.8|9567.6|9555.6|9569.8|9557.8|9564.5|9552.5|0
1580845500000|2020-02-04 19:45:00|9569.8|9557.8|9567.6|9555.6|9569.9|9557.9|9567.4|9555.4|0
1580845800000|2020-02-04 19:50:00|9567.5|9555.5|9564.8|9552.8|9567.5|9555.5|9564.7|9552.7|0
1580846100000|2020-02-04 19:55:00|9564.7|9552.7|9564.5|9552.5|9567.2|9555.2|9564.5|9552.5|0
1580846400000|2020-02-04 20:00:00|9564.4|9552.4|9562.3|9550.3|9564.7|9552.7|9561.9|9549.9|0
1580846700000|2020-02-04 20:05:00|9562.2|9550.2|9559.5|9547.5|9564.5|9552.5|9559.5|9547.5|0
1580847000000|2020-02-04 20:10:00|9559.6|9547.6|9561.6|9549.6|9562.1|9550.1|9559.4|9547.4|0
1580847300000|2020-02-04 20:15:00|9561.7|9549.7|9564.4|9552.4|9564.4|9552.4|9559|9547|0
1580847600000|2020-02-04 20:20:00|9564.3|9552.3|9566.9|9554.9|9567.2|9555.2|9564.2|9552.2|0
1580847900000|2020-02-04 20:25:00|9566.8|9554.8|9567.8|9555.8|9568|9556|9564.5|9552.5|0
1580848200000|2020-02-04 20:30:00|9567.7|9555.7|9565|9553|9570.3|9558.3|9565|9553|0
1580848500000|2020-02-04 20:35:00|9564.9|9552.9|9564.6|9552.6|9567.8|9555.8|9562.5|9550.5|0
1580848800000|2020-02-04 20:40:00|9564.7|9552.7|9561.7|9549.7|9564.7|9552.7|9559.6|9547.6|0
1580849100000|2020-02-04 20:45:00|9559.4|9547.4|9562|9550|9564.9|9552.9|9559.2|9547.2|0
1580849400000|2020-02-04 20:50:00|9561.8|9549.8|9556.6|9544.6|9562|9550|9554|9542|0
1580849700000|2020-02-04 20:55:00|9556.5|9544.5|9556.5|9544.5|9557.2|9545.2|9551.2|9539.2|0
1580850000000|2020-02-04 21:00:00|9556.4|9544.4|9555.8|9543.8|9557.1|9545.1|9549|9537|0
1580850300000|2020-02-04 21:05:00|9555.7|9543.7|9557.3|9545.3|9557.3|9545.3|9552.7|9540.7|0
1580850600000|2020-02-04 21:10:00|9556.6|9544.6|9562.9|9550.9|9564|9552|9554.5|9542.5|0
1580850900000|2020-02-04 21:15:00|9562.5|9550.5|9562.9|9550.9|9563.4|9551.4|9562.5|9550.5|0
1580851200000|2020-02-04 21:20:00|9562.2|9550.2|9562.2|9550.2|9562.9|9550.9|9562|9550|0
1580851500000|2020-02-04 21:25:00|9561.5|9549.5|9560.6|9548.6|9561.5|9549.5|9560.4|9548.4|0
1580851800000|2020-02-04 21:30:00|9562.2|9550.2|9563.5|9551.5|9564.8|9552.8|9560.1|9548.1|0
1580852100000|2020-02-04 21:35:00|9563.4|9551.4|9564.8|9552.8|9564.8|9552.8|9562.7|9550.7|0
1580852400000|2020-02-04 21:40:00|9564.7|9552.7|9575.1|9563.1|9575.6|9563.6|9563.5|9551.5|0
1580852700000|2020-02-04 21:45:00|9574.4|9562.4|9569.7|9557.7|9575.6|9563.6|9563.8|9551.8|0
1580853000000|2020-02-04 21:50:00|9569.8|9557.8|9568.4|9556.4|9571|9559|9567.9|9555.9|0
1580853300000|2020-02-04 21:55:00|9567.9|9555.9|9568.9|9556.9|9571|9559|9567.9|9555.9|0
1580853600000|2020-02-04 22:00:00|9568.2|9556.2|9569.6|9557.6|9569.9|9557.9|9568.2|9556.2|0
1580853900000|2020-02-04 22:05:00|9569.9|9557.9|9568.7|9556.7|9571.5|9559.5|9568.7|9556.7|0
1580854200000|2020-02-04 22:10:00|9569.7|9557.7|9566.9|9554.9|9569.9|9557.9|9566.7|9554.7|0
1580854500000|2020-02-04 22:15:00|9568|9556|9567.8|9555.8|9569|9557|9566.7|9554.7|0
1580854800000|2020-02-04 22:20:00|9567.6|9555.6|9567.6|9555.6|9567.8|9555.8|9567.4|9555.4|0
1580855100000|2020-02-04 22:25:00|9567.4|9555.4|9567.8|9555.8|9567.8|9555.8|9566.9|9554.9|0
1580855700000|2020-02-04 22:35:00|9566.7|9554.7|9567.1|9555.1|9567.6|9555.6|9566.4|9554.4|0
1580856000000|2020-02-04 22:40:00|9567.4|9555.4|9565|9553|9567.4|9555.4|9565|9553|0
1580856300000|2020-02-04 22:45:00|9565.5|9553.5|9565|9553|9565.5|9553.5|9564.8|9552.8|0
1580856600000|2020-02-04 22:50:00|9565.5|9553.5|9565.5|9553.5|9566.4|9554.4|9565.5|9553.5|0
1580856900000|2020-02-04 22:55:00|9565.7|9553.7|9566.7|9554.7|9566.7|9554.7|9565.5|9553.5|0
1580857200000|2020-02-04 23:00:00|9566.6|9554.6|9563|9551|9566.7|9554.7|9558.6|9546.6|0
1580857500000|2020-02-04 23:05:00|9562.7|9550.7|9561.7|9549.7|9563|9551|9561.7|9549.7|0
1580857800000|2020-02-04 23:10:00|9561.8|9549.8|9563|9551|9564.3|9552.3|9561.7|9549.7|0
1580858100000|2020-02-04 23:15:00|9562.9|9550.9|9563.8|9551.8|9563.8|9551.8|9562.5|9550.5|0
1580858400000|2020-02-04 23:20:00|9563.9|9551.9|9567.6|9555.6|9567.6|9555.6|9563.9|9551.9|0
1580858700000|2020-02-04 23:25:00|9567.1|9555.1|9564.9|9552.9|9568.6|9556.6|9564.9|9552.9|0
1580859000000|2020-02-04 23:30:00|9565|9553|9560.3|9548.3|9565.5|9553.5|9559.8|9547.8|0
1580859300000|2020-02-04 23:35:00|9560.4|9548.4|9556.8|9544.8|9561.1|9549.1|9556.5|9544.5|0
1580859600000|2020-02-04 23:40:00|9557|9545|9552.1|9540.1|9558.5|9546.5|9551.8|9539.8|0
1580859900000|2020-02-04 23:45:00|9551.6|9539.6|9549.8|9537.8|9552.9|9540.9|9548.5|9536.5|0
1580860200000|2020-02-04 23:50:00|9550.5|9538.5|9545.9|9533.9|9550.5|9538.5|9545.4|9533.4|0
1580860500000|2020-02-04 23:55:00|9546.2|9534.2|9546.5|9534.5|9548.2|9536.2|9545.4|9533.4|0
1580860800000|2020-02-05 00:00:00|9546.4|9534.4|9543.7|9531.7|9546.5|9534.5|9541.8|9529.8|0
1580861100000|2020-02-05 00:05:00|9544.4|9532.4|9546.5|9534.5|9546.5|9534.5|9543.1|9531.1|0
1580861400000|2020-02-05 00:10:00|9546.4|9534.4|9552.2|9540.2|9555.4|9543.4|9545.7|9533.7|0
1580861700000|2020-02-05 00:15:00|9551.9|9539.9|9552.8|9540.8|9561.5|9549.5|9551.7|9539.7|0
1580862000000|2020-02-05 00:20:00|9553.7|9541.7|9542.6|9530.6|9556.5|9544.5|9542.6|9530.6|0
1580862300000|2020-02-05 00:25:00|9542.7|9530.7|9540.1|9528.1|9547.7|9535.7|9540.1|9528.1|0
1580862600000|2020-02-05 00:30:00|9540.2|9528.2|9540.2|9528.2|9545.2|9533.2|9540.1|9528.1|0
1580862900000|2020-02-05 00:35:00|9540.1|9528.1|9540.2|9528.2|9542.8|9530.8|9538.9|9526.9|0
1580863200000|2020-02-05 00:40:00|9540.3|9528.3|9540.1|9528.1|9540.3|9528.3|9537.7|9525.7|0
1580863500000|2020-02-05 00:45:00|9539.2|9527.2|9534.5|9522.5|9539.2|9527.2|9532|9520|0
1580863800000|2020-02-05 00:50:00|9534|9522|9537.1|9525.1|9537.1|9525.1|9533.3|9521.3|0
1580864100000|2020-02-05 00:55:00|9537|9525|9535.8|9523.8|9537.1|9525.1|9534.5|9522.5|0
1580864400000|2020-02-05 01:00:00|9536.3|9524.3|9529.5|9517.5|9537.1|9525.1|9529.5|9517.5|0
1580864700000|2020-02-05 01:05:00|9530.7|9518.7|9534.6|9522.6|9537.1|9525.1|9530.7|9518.7|0
1580865000000|2020-02-05 01:10:00|9534.7|9522.7|9537.2|9525.2|9537.2|9525.2|9532.2|9520.2|0
1580865300000|2020-02-05 01:15:00|9537.1|9525.1|9534.7|9522.7|9537.3|9525.3|9534.7|9522.7|0
1580865600000|2020-02-05 01:20:00|9534.8|9522.8|9532.3|9520.3|9534.8|9522.8|9529.8|9517.8|0
1580865900000|2020-02-05 01:25:00|9529.9|9517.9|9531|9519|9537.2|9525.2|9529.7|9517.7|0
1580866200000|2020-02-05 01:30:00|9531.1|9519.1|9524|9512|9533.6|9521.6|9523.3|9511.3|0
1580866500000|2020-02-05 01:35:00|9523.9|9511.9|9534.3|9522.3|9534.3|9522.3|9521.5|9509.5|0
1580866800000|2020-02-05 01:40:00|9534.2|9522.2|9534.2|9522.2|9536.8|9524.8|9531.7|9519.7|0
1580867100000|2020-02-05 01:45:00|9534.7|9522.7|9540.6|9528.6|9541.9|9529.9|9531.7|9519.7|0
1580867400000|2020-02-05 01:50:00|9541.1|9529.1|9544.5|9532.5|9544.5|9532.5|9536.8|9524.8|0
1580867700000|2020-02-05 01:55:00|9545|9533|9549.6|9537.6|9549.7|9537.7|9545|9533|0
1580868000000|2020-02-05 02:00:00|9549.5|9537.5|9546.8|9534.8|9549.5|9537.5|9544.5|9532.5|0
1580868300000|2020-02-05 02:05:00|9546.9|9534.9|9544.3|9532.3|9549.4|9537.4|9544.3|9532.3|0
1580868600000|2020-02-05 02:10:00|9544.4|9532.4|9543.1|9531.1|9546.8|9534.8|9541.9|9529.9|0
1580868900000|2020-02-05 02:15:00|9543|9531|9544.3|9532.3|9546.8|9534.8|9541.8|9529.8|0
1580869200000|2020-02-05 02:20:00|9544.4|9532.4|9544.3|9532.3|9549.4|9537.4|9544.3|9532.3|0
1580869500000|2020-02-05 02:25:00|9544.4|9532.4|9544.3|9532.3|9544.4|9532.4|9541.7|9529.7|0
1580869800000|2020-02-05 02:30:00|9544.2|9532.2|9546.7|9534.7|9546.8|9534.8|9540.5|9528.5|0
1580870100000|2020-02-05 02:35:00|9546.3|9534.3|9546.8|9534.8|9546.8|9534.8|9544.3|9532.3|0
1580870400000|2020-02-05 02:40:00|9546.9|9534.9|9546.9|9534.9|9548.1|9536.1|9544.3|9532.3|0
1580870700000|2020-02-05 02:45:00|9546.8|9534.8|9544.3|9532.3|9546.9|9534.9|9541.7|9529.7|0
1580871000000|2020-02-05 02:50:00|9544.2|9532.2|9544.3|9532.3|9545.5|9533.5|9543|9531|0
1580871300000|2020-02-05 02:55:00|9544.2|9532.2|9540.4|9528.4|9546.7|9534.7|9540.4|9528.4|0
1580871600000|2020-02-05 03:00:00|9540.5|9528.5|9539.2|9527.2|9541.7|9529.7|9536.7|9524.7|0
1580871900000|2020-02-05 03:05:00|9539.6|9527.6|9541.1|9529.1|9541.1|9529.1|9538.3|9526.3|0
1580872200000|2020-02-05 03:10:00|9541.2|9529.2|9536.2|9524.2|9541.2|9529.2|9536.1|9524.1|0
1580872500000|2020-02-05 03:15:00|9536.1|9524.1|9541.3|9529.3|9541.3|9529.3|9536.1|9524.1|0
1580872800000|2020-02-05 03:20:00|9541.2|9529.2|9541.4|9529.4|9541.4|9529.4|9540|9528|0
1580873100000|2020-02-05 03:25:00|9541.3|9529.3|9538.8|9526.8|9541.4|9529.4|9536.3|9524.3|0
1580873400000|2020-02-05 03:30:00|9538.9|9526.9|9541.2|9529.2|9541.3|9529.3|9538.7|9526.7|0
1580873700000|2020-02-05 03:35:00|9541.3|9529.3|9543.7|9531.7|9543.8|9531.8|9541.2|9529.2|0
1580874000000|2020-02-05 03:40:00|9543.8|9531.8|9546.3|9534.3|9546.4|9534.4|9541.3|9529.3|0
1580874300000|2020-02-05 03:45:00|9546.4|9534.4|9546.3|9534.3|9548.8|9536.8|9546.3|9534.3|0
1580874600000|2020-02-05 03:50:00|9547.2|9535.2|9546.2|9534.2|9548.8|9536.8|9546.2|9534.2|0
1580874900000|2020-02-05 03:55:00|9546.3|9534.3|9546.2|9534.2|9546.3|9534.3|9546.2|9534.2|0
1580875200000|2020-02-05 04:00:00|9546.3|9534.3|9546.3|9534.3|9548.7|9536.7|9546.2|9534.2|0
1580875500000|2020-02-05 04:05:00|9546.8|9534.8|9548.7|9536.7|9548.8|9536.8|9546.8|9534.8|0
1580875800000|2020-02-05 04:10:00|9547.7|9535.7|9546.2|9534.2|9547.7|9535.7|9546.2|9534.2|0
1580876100000|2020-02-05 04:15:00|9547.1|9535.1|9546.2|9534.2|9550.3|9538.3|9546.2|9534.2|0
1580876400000|2020-02-05 04:20:00|9546.3|9534.3|9546.2|9534.2|9548.7|9536.7|9546.2|9534.2|0
1580876700000|2020-02-05 04:25:00|9546.3|9534.3|9548.7|9536.7|9548.7|9536.7|9546.2|9534.2|0
1580877000000|2020-02-05 04:30:00|9548.8|9536.8|9553.7|9541.7|9553.7|9541.7|9548.8|9536.8|0
1580877300000|2020-02-05 04:35:00|9552.8|9540.8|9548.8|9536.8|9552.8|9540.8|9548.8|9536.8|0
1580877600000|2020-02-05 04:40:00|9549.7|9537.7|9548.8|9536.8|9551.3|9539.3|9548.8|9536.8|0
1580877900000|2020-02-05 04:45:00|9548.9|9536.9|9551.3|9539.3|9553.8|9541.8|9548.9|9536.9|0
1580878200000|2020-02-05 04:50:00|9551.4|9539.4|9551.4|9539.4|9553.8|9541.8|9551.3|9539.3|0
1580878500000|2020-02-05 04:55:00|9551.3|9539.3|9551.3|9539.3|9551.3|9539.3|9551.3|9539.3|0
1580878800000|2020-02-05 05:00:00|9551.4|9539.4|9551.3|9539.3|9553.8|9541.8|9548.8|9536.8|0
1580879100000|2020-02-05 05:05:00|9551.4|9539.4|9551.4|9539.4|9551.4|9539.4|9551.3|9539.3|0
1580879400000|2020-02-05 05:10:00|9551.3|9539.3|9548.9|9536.9|9551.4|9539.4|9548.8|9536.8|0
1580879700000|2020-02-05 05:15:00|9548.8|9536.8|9541.4|9529.4|9548.9|9536.9|9541.4|9529.4|0
1580880000000|2020-02-05 05:20:00|9541.3|9529.3|9539|9527|9541.4|9529.4|9536.5|9524.5|0
1580880300000|2020-02-05 05:25:00|9538.9|9526.9|9538.9|9526.9|9541.5|9529.5|9538.9|9526.9|0
1580880600000|2020-02-05 05:30:00|9538.8|9526.8|9536.4|9524.4|9541.3|9529.3|9536.4|9524.4|0
1580880900000|2020-02-05 05:35:00|9535.5|9523.5|9531.3|9519.3|9535.5|9523.5|9531.3|9519.3|0
1580881200000|2020-02-05 05:40:00|9531.4|9519.4|9531.5|9519.5|9536.4|9524.4|9531.4|9519.4|0
1580881500000|2020-02-05 05:45:00|9532.4|9520.4|9526.3|9514.3|9534|9522|9526.2|9514.2|0
1580881800000|2020-02-05 05:50:00|9527.2|9515.2|9531.4|9519.4|9532.6|9520.6|9527.2|9515.2|0
1580882100000|2020-02-05 05:55:00|9531.3|9519.3|9528.9|9516.9|9531.4|9519.4|9526.4|9514.4|0
1580882400000|2020-02-05 06:00:00|9528.4|9516.4|9535.3|9523.3|9536.5|9524.5|9526.4|9514.4|0
1580882700000|2020-02-05 06:05:00|9534.8|9522.8|9541.6|9529.6|9542.8|9530.8|9534.1|9522.1|0
1580883000000|2020-02-05 06:10:00|9541.5|9529.5|9541.5|9529.5|9544|9532|9539|9527|0
1580883300000|2020-02-05 06:15:00|9540.5|9528.5|9538.9|9526.9|9540.5|9528.5|9536.5|9524.5|0
1580883600000|2020-02-05 06:20:00|9539|9527|9536.5|9524.5|9540.2|9528.2|9536.4|9524.4|0
1580883900000|2020-02-05 06:25:00|9536.4|9524.4|9541.3|9529.3|9541.4|9529.4|9536.4|9524.4|0
1580884200000|2020-02-05 06:30:00|9541.4|9529.4|9538.9|9526.9|9541.4|9529.4|9538.8|9526.8|0
1580884500000|2020-02-05 06:35:00|9538.8|9526.8|9541.3|9529.3|9541.4|9529.4|9538.8|9526.8|0
1580884800000|2020-02-05 06:40:00|9540.8|9528.8|9541.4|9529.4|9542.5|9530.5|9538.9|9526.9|0
1580885100000|2020-02-05 06:45:00|9541.3|9529.3|9541.5|9529.5|9541.5|9529.5|9538.9|9526.9|0
1580885400000|2020-02-05 06:50:00|9540.6|9528.6|9541.7|9529.7|9541.7|9529.7|9539.1|9527.1|0
1580885700000|2020-02-05 06:55:00|9541.6|9529.6|9539.1|9527.1|9541.6|9529.6|9539.1|9527.1|0
1580886000000|2020-02-05 07:00:00|9539.6|9527.6|9550.4|9545.4|9552.4|9547.4|9537.4|9525.4|101
1580886300000|2020-02-05 07:05:00|9550.9|9545.9|9548.9|9543.9|9551.4|9546.4|9545.4|9540.4|24
1580886600000|2020-02-05 07:10:00|9549.4|9544.4|9548.9|9543.9|9550.9|9545.9|9546.9|9541.9|44
1580886900000|2020-02-05 07:15:00|9549.4|9544.4|9552.4|9547.4|9553.4|9548.4|9545.9|9540.9|70
1580887200000|2020-02-05 07:20:00|9551.9|9546.9|9549.4|9544.4|9553.9|9548.9|9549.4|9544.4|17
1580887500000|2020-02-05 07:25:00|9549.9|9544.9|9552.4|9547.4|9553.9|9548.9|9549.9|9544.9|9
1580887800000|2020-02-05 07:30:00|9552.9|9547.9|9544.9|9539.9|9552.9|9547.9|9543.4|9538.4|17
1580888100000|2020-02-05 07:35:00|9544.4|9539.4|9549.9|9544.9|9549.9|9544.9|9544.4|9539.4|12
1580888400000|2020-02-05 07:40:00|9549.4|9544.4|9546.9|9541.9|9549.4|9544.4|9543.9|9538.9|15
1580888700000|2020-02-05 07:45:00|9547.4|9542.4|9550.4|9545.4|9550.9|9545.9|9547.4|9542.4|25
1580889000000|2020-02-05 07:50:00|9549.9|9544.9|9546.9|9541.9|9551.4|9546.4|9546.9|9541.9|14
1580889300000|2020-02-05 07:55:00|9546.4|9541.4|9551.9|9546.9|9551.9|9546.9|9546.4|9541.4|45
1580889600000|2020-02-05 08:00:00|9554.9|9549.9|9551.4|9546.4|9557.9|9552.9|9544.4|9539.4|498
1580889900000|2020-02-05 08:05:00|9551.9|9546.9|9562.4|9557.4|9566.9|9561.9|9551.4|9546.4|355
1580890200000|2020-02-05 08:10:00|9561.9|9556.9|9558.9|9553.9|9562.9|9557.9|9548.4|9543.4|267
1580890500000|2020-02-05 08:15:00|9559.9|9554.9|9546.9|9541.9|9561.4|9556.4|9543.4|9538.4|192
1580890800000|2020-02-05 08:20:00|9546.4|9541.4|9548.9|9543.9|9550.4|9545.4|9540.9|9535.9|164
1580891100000|2020-02-05 08:25:00|9548.4|9543.4|9559.9|9554.9|9563.9|9558.9|9544.9|9539.9|191
1580891400000|2020-02-05 08:30:00|9561.4|9556.4|9569.9|9564.9|9572.9|9567.9|9554.9|9549.9|228
1580891700000|2020-02-05 08:35:00|9568.9|9563.9|9591.9|9586.9|9595.4|9590.4|9564.9|9559.9|763
1580892000000|2020-02-05 08:40:00|9592.3|9587.3|9580.8|9575.8|9601.8|9596.8|9580.3|9575.3|537
1580892300000|2020-02-05 08:45:00|9581.3|9576.3|9595.8|9590.8|9607.8|9602.8|9576.8|9571.8|749
1580892600000|2020-02-05 08:50:00|9596.3|9591.3|9589.3|9584.3|9607.8|9602.8|9589.3|9584.3|294
1580892900000|2020-02-05 08:55:00|9588.8|9583.8|9608.8|9603.8|9608.8|9603.8|9588.3|9583.3|187
1580893200000|2020-02-05 09:00:00|9608.3|9603.3|9603.3|9598.3|9609.8|9604.8|9594.3|9589.3|233
1580893500000|2020-02-05 09:05:00|9602.8|9597.8|9605.8|9600.8|9609.8|9604.8|9601.3|9596.3|95
1580893800000|2020-02-05 09:10:00|9606.3|9601.3|9593.8|9588.8|9606.8|9601.8|9592.8|9587.8|127
1580894100000|2020-02-05 09:15:00|9594.3|9589.3|9615.8|9610.8|9617.8|9612.8|9594.3|9589.3|304
1580894400000|2020-02-05 09:20:00|9614.8|9609.8|9610.8|9605.8|9618.8|9613.8|9607.8|9602.8|89
1580894700000|2020-02-05 09:25:00|9610.3|9605.3|9620.3|9615.3|9622.8|9617.8|9609.8|9604.8|305
1580895000000|2020-02-05 09:30:00|9621.3|9616.3|9627.8|9622.8|9629.3|9624.3|9620.3|9615.3|226
1580895300000|2020-02-05 09:35:00|9628.3|9623.3|9628.8|9623.8|9629.8|9624.8|9621.3|9616.3|215
1580895600000|2020-02-05 09:40:00|9629.3|9624.3|9633.8|9628.8|9636.3|9631.3|9626.3|9621.3|154
1580895900000|2020-02-05 09:45:00|9633.3|9628.3|9641.8|9636.8|9642.3|9637.3|9632.8|9627.8|160
1580896200000|2020-02-05 09:50:00|9642.3|9637.3|9638.3|9633.3|9650.3|9645.3|9637.3|9632.3|169
1580896500000|2020-02-05 09:55:00|9638.8|9633.8|9636.3|9631.3|9639.8|9634.8|9631.8|9626.8|121
1580896800000|2020-02-05 10:00:00|9635.8|9630.8|9634.3|9629.3|9637.8|9632.8|9629.8|9624.8|92
1580897100000|2020-02-05 10:05:00|9634.8|9629.8|9623.8|9618.8|9634.8|9629.8|9622.3|9617.3|128
1580897400000|2020-02-05 10:10:00|9624.3|9619.3|9623.8|9618.8|9630.3|9625.3|9621.3|9616.3|124
1580897700000|2020-02-05 10:15:00|9623.3|9618.3|9630.8|9625.8|9630.8|9625.8|9619.8|9614.8|86
1580898000000|2020-02-05 10:20:00|9631.3|9626.3|9624.8|9619.8|9631.8|9626.8|9622.8|9617.8|71
1580898300000|2020-02-05 10:25:00|9624.3|9619.3|9626.3|9621.3|9628.3|9623.3|9623.8|9618.8|35
1580898600000|2020-02-05 10:30:00|9626.8|9621.8|9625.8|9620.8|9629.8|9624.8|9621.8|9616.8|85
1580898900000|2020-02-05 10:35:00|9626.3|9621.3|9631.3|9626.3|9635.3|9630.3|9625.8|9620.8|60
1580899200000|2020-02-05 10:40:00|9631.8|9626.8|9626.8|9621.8|9634.8|9629.8|9626.3|9621.3|56
1580899500000|2020-02-05 10:45:00|9626.3|9621.3|9632.8|9627.8|9632.8|9627.8|9624.3|9619.3|90
1580899800000|2020-02-05 10:50:00|9633.3|9628.3|9635.3|9630.3|9635.3|9630.3|9630.3|9625.3|45
1580900100000|2020-02-05 10:55:00|9634.8|9629.8|9638.8|9633.8|9641.3|9636.3|9634.3|9629.3|64
1580900400000|2020-02-05 11:00:00|9638.3|9633.3|9646.8|9641.8|9647.3|9642.3|9637.8|9632.8|77
1580900700000|2020-02-05 11:05:00|9647.3|9642.3|9644.8|9639.8|9651.8|9646.8|9643.8|9638.8|101
1580901000000|2020-02-05 11:10:00|9644.3|9639.3|9644.8|9639.8|9647.8|9642.8|9642.3|9637.3|65
1580901300000|2020-02-05 11:15:00|9645.3|9640.3|9653.8|9648.8|9657.3|9652.3|9645.3|9640.3|112
1580901600000|2020-02-05 11:20:00|9654.8|9649.8|9654.8|9649.8|9658.8|9653.8|9652.3|9647.3|184
1580901900000|2020-02-05 11:25:00|9656.3|9651.3|9659.8|9654.8|9660.8|9655.8|9655.8|9650.8|64
1580902200000|2020-02-05 11:30:00|9659.3|9654.3|9658.8|9653.8|9661.8|9656.8|9656.3|9651.3|54
1580902500000|2020-02-05 11:35:00|9659.3|9654.3|9634.8|9629.8|9659.3|9654.3|9628.8|9623.8|526
1580902800000|2020-02-05 11:40:00|9635.3|9630.3|9647.3|9642.3|9647.3|9642.3|9630.8|9625.8|98
1580903100000|2020-02-05 11:45:00|9646.8|9641.8|9647.3|9642.3|9648.3|9643.3|9638.3|9633.3|71
1580903400000|2020-02-05 11:50:00|9646.8|9641.8|9646.3|9641.3|9649.8|9644.8|9643.8|9638.8|60
1580903700000|2020-02-05 11:55:00|9645.8|9640.8|9640.3|9635.3|9647.8|9642.8|9639.3|9634.3|64
1580904000000|2020-02-05 12:00:00|9639.8|9634.8|9643.8|9638.8|9646.8|9641.8|9638.8|9633.8|79
1580904300000|2020-02-05 12:05:00|9644.3|9639.3|9650.8|9645.8|9652.3|9647.3|9643.3|9638.3|101
1580904600000|2020-02-05 12:10:00|9651.3|9646.3|9659.8|9654.8|9659.8|9654.8|9651.3|9646.3|64
1580904900000|2020-02-05 12:15:00|9659.3|9654.3|9660.8|9655.8|9663.8|9658.8|9656.8|9651.8|96
1580905200000|2020-02-05 12:20:00|9661.3|9656.3|9659.8|9654.8|9662.3|9657.3|9656.8|9651.8|37
1580905500000|2020-02-05 12:25:00|9660.3|9655.3|9658.8|9653.8|9661.8|9656.8|9658.3|9653.3|56
1580905800000|2020-02-05 12:30:00|9658.3|9653.3|9660.8|9655.8|9660.8|9655.8|9653.8|9648.8|39
1580906100000|2020-02-05 12:35:00|9661.3|9656.3|9662.8|9657.8|9665.8|9660.8|9660.3|9655.3|79
1580906400000|2020-02-05 12:40:00|9663.6|9658.6|9663.6|9658.6|9667.1|9662.1|9658.6|9653.6|80
1580906700000|2020-02-05 12:45:00|9663.1|9658.1|9668.6|9663.6|9670.1|9665.1|9661.1|9656.1|94
1580907000000|2020-02-05 12:50:00|9668.1|9663.1|9667.6|9662.6|9671.1|9666.1|9664.6|9659.6|224
1580907300000|2020-02-05 12:55:00|9668.1|9663.1|9668.6|9663.6|9672.1|9667.1|9666.6|9661.6|55
1580907600000|2020-02-05 13:00:00|9669.1|9664.1|9674.1|9669.1|9674.1|9669.1|9666.1|9661.1|64
1580907900000|2020-02-05 13:05:00|9674.6|9669.6|9679.6|9674.6|9680.1|9675.1|9674.1|9669.1|70
1580908200000|2020-02-05 13:10:00|9680.1|9675.1|9682.6|9677.6|9684.1|9679.1|9678.6|9673.6|121
1580908500000|2020-02-05 13:15:00|9683.1|9678.1|9686.6|9681.6|9696.1|9691.1|9681.1|9676.1|237
1580908800000|2020-02-05 13:20:00|9687.1|9682.1|9683.6|9678.6|9688.1|9683.1|9682.1|9677.1|132
1580909100000|2020-02-05 13:25:00|9682.6|9677.6|9681.6|9676.6|9684.1|9679.1|9678.6|9673.6|60
1580909400000|2020-02-05 13:30:00|9682.1|9677.1|9691.6|9686.6|9695.6|9690.6|9682.1|9677.1|74
1580909700000|2020-02-05 13:35:00|9691.1|9686.1|9687.1|9682.1|9692.6|9687.6|9685.6|9680.6|77
1580910000000|2020-02-05 13:40:00|9687.6|9682.6|9689.6|9684.6|9693.6|9688.6|9686.6|9681.6|30
1580910300000|2020-02-05 13:45:00|9690.6|9685.6|9698.1|9693.1|9701.1|9696.1|9684.6|9679.6|78
1580910600000|2020-02-05 13:50:00|9698.6|9693.6|9704.6|9699.6|9704.6|9699.6|9697.6|9692.6|96
1580910900000|2020-02-05 13:55:00|9704.1|9699.1|9697.1|9692.1|9704.6|9699.6|9695.6|9690.6|153
1580911200000|2020-02-05 14:00:00|9697.6|9692.6|9696.6|9691.6|9698.6|9693.6|9695.1|9690.1|94
1580911500000|2020-02-05 14:05:00|9696.1|9691.1|9698.6|9693.6|9700.6|9695.6|9696.1|9691.1|61
1580911800000|2020-02-05 14:10:00|9698.1|9693.1|9699.1|9694.1|9699.6|9694.6|9695.6|9690.6|57
1580912100000|2020-02-05 14:15:00|9698.6|9693.6|9705.6|9700.6|9706.1|9701.1|9698.6|9693.6|57
1580912400000|2020-02-05 14:20:00|9706.6|9701.6|9710.6|9705.6|9711.1|9706.1|9706.6|9701.6|90
1580912700000|2020-02-05 14:25:00|9711.1|9706.1|9712.1|9707.1|9714.6|9709.6|9708.6|9703.6|83
1580913000000|2020-02-05 14:30:00|9711.6|9706.6|9709.1|9704.1|9717.1|9712.1|9707.1|9702.1|173
1580913300000|2020-02-05 14:35:00|9708.6|9703.6|9701.6|9696.6|9710.6|9705.6|9701.1|9696.1|160
1580913600000|2020-02-05 14:40:00|9700.1|9695.1|9703.6|9698.6|9703.6|9698.6|9693.1|9688.1|111
1580913900000|2020-02-05 14:45:00|9703.1|9698.1|9704.1|9699.1|9713.1|9708.1|9702.1|9697.1|354
1580914200000|2020-02-05 14:50:00|9703.1|9698.1|9705.6|9700.6|9716.1|9711.1|9703.1|9698.1|371
1580914500000|2020-02-05 14:55:00|9706.1|9701.1|9708.6|9703.6|9712.1|9707.1|9703.6|9698.6|210
1580914800000|2020-02-05 15:00:00|9708.1|9703.1|9708.1|9703.1|9716.1|9711.1|9707.6|9702.6|116
1580915100000|2020-02-05 15:05:00|9707.6|9702.6|9703.6|9698.6|9714.1|9709.1|9702.6|9697.6|124
1580915400000|2020-02-05 15:10:00|9703|9698|9700|9695|9710|9705|9699.5|9694.5|113
1580915700000|2020-02-05 15:15:00|9700.5|9695.5|9699|9694|9701.5|9696.5|9695|9690|127
1580916000000|2020-02-05 15:20:00|9698.5|9693.5|9703|9698|9707|9702|9697.5|9692.5|89
1580916300000|2020-02-05 15:25:00|9702.5|9697.5|9696|9691|9702.5|9697.5|9686.5|9681.5|185
1580916600000|2020-02-05 15:30:00|9696.5|9691.5|9705|9700|9706|9701|9692.5|9687.5|141
1580916900000|2020-02-05 15:35:00|9704.5|9699.5|9698.5|9693.5|9705.5|9700.5|9692.5|9687.5|374
1580917200000|2020-02-05 15:40:00|9698|9693|9711|9706|9711.5|9706.5|9697|9692|189
1580917500000|2020-02-05 15:45:00|9710.5|9705.5|9715|9710|9716.5|9711.5|9706|9701|132
1580917800000|2020-02-05 15:50:00|9714.5|9709.5|9719|9714|9723|9718|9713.5|9708.5|156
1580918100000|2020-02-05 15:55:00|9718.5|9713.5|9722|9717|9725.5|9720.5|9716|9711|134
1580918400000|2020-02-05 16:00:00|9721.5|9716.5|9711|9706|9722.5|9717.5|9711|9706|130
1580918700000|2020-02-05 16:05:00|9712|9707|9711|9706|9718|9713|9706.5|9701.5|185
1580919000000|2020-02-05 16:10:00|9711.5|9706.5|9713|9708|9715.5|9710.5|9709|9704|149
1580919300000|2020-02-05 16:15:00|9712|9707|9711.5|9706.5|9714.5|9709.5|9709|9704|147
1580919600000|2020-02-05 16:20:00|9711|9706|9713|9708|9715|9710|9710.5|9705.5|213
1580919900000|2020-02-05 16:25:00|9714.5|9709.5|9714|9709|9718|9713|9712|9707|368
1580920200000|2020-02-05 16:30:00|9713|9707|9720|9713|9720|9714|9711|9705|792
1580920500000|2020-02-05 16:35:00|9721|9714|9707|9700|9721|9714|9706|9699|235
1580920800000|2020-02-05 16:40:00|9706|9701|9708|9702|9708|9702|9704|9698|33
1580921100000|2020-02-05 16:45:00|9707|9701|9714|9707|9714|9707|9706|9699|58
1580921400000|2020-02-05 16:50:00|9713|9706|9716|9708|9717|9710|9712|9705|38
1580921700000|2020-02-05 16:55:00|9717|9709|9720|9713|9722|9715|9716|9709|23
1580922000000|2020-02-05 17:00:00|9718|9712|9720|9714|9722|9715|9718|9711|14
1580922300000|2020-02-05 17:05:00|9721|9715|9722|9715|9722|9716|9721|9714|11
1580922600000|2020-02-05 17:10:00|9721|9714|9722|9715|9722|9715|9719|9712|12
1580922900000|2020-02-05 17:15:00|9723|9716|9723|9716|9725|9718|9721|9715|17
1580923200000|2020-02-05 17:20:00|9722|9715|9717|9711|9723|9716|9716|9710|43
1580923500000|2020-02-05 17:25:00|9718|9712|9717|9710|9718|9712|9716|9709|27
1580923800000|2020-02-05 17:30:00|9718|9711|9723|9716|9724|9717|9718|9710|19
1580924100000|2020-02-05 17:35:00|9722|9715|9726|9719|9726|9719|9722|9715|1
1580924400000|2020-02-05 17:40:00|9725|9718|9724|9717|9726|9719|9722|9716|6
1580924700000|2020-02-05 17:45:00|9723|9718|9723|9716|9724|9718|9722|9716|15
1580925000000|2020-02-05 17:50:00|9722|9717|9718|9711|9723|9717|9717|9710|44
1580925300000|2020-02-05 17:55:00|9719|9712|9716|9709|9719|9713|9714|9708|40
1580925600000|2020-02-05 18:00:00|9715|9708|9716|9709|9717|9711|9714|9708|4
1580925900000|2020-02-05 18:05:00|9715|9708|9715|9707|9716|9709|9713|9707|7
1580926200000|2020-02-05 18:10:00|9714|9705|9716|9709|9716|9709|9713|9705|5
1580926500000|2020-02-05 18:15:00|9717|9708|9718|9710|9718|9711|9715|9708|0
1580926800000|2020-02-05 18:20:00|9716|9711|9717|9710|9717|9711|9715|9708|7
1580927100000|2020-02-05 18:25:00|9718|9711|9717|9710|9719|9713|9717|9709|16
1580927400000|2020-02-05 18:30:00|9719|9709|9721|9714|9723|9714|9719|9709|21
1580927700000|2020-02-05 18:35:00|9720|9713|9720|9713|9720|9714|9719|9712|1
1580928000000|2020-02-05 18:40:00|9719|9714|9721|9715|9721|9715|9719|9711|13
1580928300000|2020-02-05 18:45:00|9722|9716|9726|9718|9726|9718|9722|9716|17
1580928600000|2020-02-05 18:50:00|9725|9719|9721|9714|9725|9719|9721|9714|21
1580928900000|2020-02-05 18:55:00|9723|9715|9724.6|9712.6|9726|9718|9722|9712.6|16
1580929200000|2020-02-05 19:00:00|9724.5|9712.5|9721.7|9709.7|9724.7|9712.7|9721.7|9709.7|0
1580929500000|2020-02-05 19:05:00|9721.8|9709.8|9719.3|9707.3|9724.4|9712.4|9719.1|9707.1|0
1580929800000|2020-02-05 19:10:00|9719.2|9707.2|9719.2|9707.2|9719.4|9707.4|9716.8|9704.8|0
1580930100000|2020-02-05 19:15:00|9719.3|9707.3|9724.5|9712.5|9724.6|9712.6|9719.2|9707.2|0
1580930400000|2020-02-05 19:20:00|9724.4|9712.4|9728.9|9716.9|9728.9|9716.9|9724.4|9712.4|0
1580930700000|2020-02-05 19:25:00|9729|9717|9728.7|9716.7|9729|9717|9728.5|9716.5|0
1580931000000|2020-02-05 19:30:00|9728.6|9716.6|9728.5|9716.5|9731|9719|9728.4|9716.4|0
1580931300000|2020-02-05 19:35:00|9728.4|9716.4|9731.1|9719.1|9731.2|9719.2|9728.4|9716.4|0
1580931600000|2020-02-05 19:40:00|9731|9719|9731.4|9719.4|9731.5|9719.5|9731|9719|0
1580931900000|2020-02-05 19:45:00|9731.5|9719.5|9731.4|9719.4|9731.5|9719.5|9731|9719|0
1580932200000|2020-02-05 19:50:00|9731.5|9719.5|9734.9|9722.9|9734.9|9722.9|9731.5|9719.5|0
1580932500000|2020-02-05 19:55:00|9734.8|9722.8|9734.8|9722.8|9735|9723|9734.7|9722.7|0
1580932800000|2020-02-05 20:00:00|9734.9|9722.9|9738|9726|9740.5|9728.5|9734.7|9722.7|0
1580933100000|2020-02-05 20:05:00|9738.1|9726.1|9737.9|9725.9|9740.7|9728.7|9737.8|9725.8|0
1580933400000|2020-02-05 20:10:00|9737.8|9725.8|9735.3|9723.3|9738|9726|9735.1|9723.1|0
1580933700000|2020-02-05 20:15:00|9735.4|9723.4|9738|9726|9738.2|9726.2|9735.3|9723.3|0
1580934000000|2020-02-05 20:20:00|9738.1|9726.1|9740.8|9728.8|9743.2|9731.2|9738|9726|0
1580934300000|2020-02-05 20:25:00|9740.7|9728.7|9737.9|9725.9|9740.8|9728.8|9735.4|9723.4|0
1580934600000|2020-02-05 20:30:00|9738|9726|9732.2|9720.2|9738|9726|9732.1|9720.1|0
1580934900000|2020-02-05 20:35:00|9732.1|9720.1|9732.3|9720.3|9734.9|9722.9|9732|9720|0
1580935200000|2020-02-05 20:40:00|9732.2|9720.2|9737.5|9725.5|9737.6|9725.6|9732|9720|0
1580935500000|2020-02-05 20:45:00|9737.4|9725.4|9734.8|9722.8|9737.9|9725.9|9732|9720|0
1580935800000|2020-02-05 20:50:00|9734.4|9722.4|9729.8|9717.8|9734.6|9722.6|9726.5|9714.5|0
1580936100000|2020-02-05 20:55:00|9729.7|9717.7|9728.4|9716.4|9732.5|9720.5|9726.2|9714.2|0
1580936400000|2020-02-05 21:00:00|9730.7|9718.7|9733.2|9721.2|9736.6|9724.6|9721.7|9709.7|0
1580936700000|2020-02-05 21:05:00|9733.3|9721.3|9731.4|9719.4|9736.6|9724.6|9727.4|9715.4|0
1580937000000|2020-02-05 21:10:00|9730.7|9718.7|9734|9722|9735.5|9723.5|9728.8|9716.8|0
1580937300000|2020-02-05 21:15:00|9733.5|9721.5|9734.2|9722.2|9734.4|9722.4|9733.3|9721.3|0
1580937600000|2020-02-05 21:20:00|9734.4|9722.4|9734|9722|9734.4|9722.4|9733.5|9721.5|0
1580937900000|2020-02-05 21:25:00|9733.7|9721.7|9734.9|9722.9|9735.4|9723.4|9733.5|9721.5|0
1580938200000|2020-02-05 21:30:00|9735.1|9723.1|9736.8|9724.8|9737.6|9725.6|9733.7|9721.7|0
1580938500000|2020-02-05 21:35:00|9736.3|9724.3|9741.5|9729.5|9742.2|9730.2|9735.5|9723.5|0
1580938800000|2020-02-05 21:40:00|9741.4|9729.4|9742.2|9730.2|9742.2|9730.2|9740.9|9728.9|0
1580939100000|2020-02-05 21:45:00|9741.5|9729.5|9738.9|9726.9|9742.2|9730.2|9738.9|9726.9|0
1580939400000|2020-02-05 21:50:00|9739.6|9727.6|9736.8|9724.8|9739.6|9727.6|9736.3|9724.3|0
1580939700000|2020-02-05 21:55:00|9736.3|9724.3|9735.8|9723.8|9737.6|9725.6|9735.5|9723.5|0
1580940000000|2020-02-05 22:00:00|9735.3|9723.3|9735.3|9723.3|9735.8|9723.8|9735.1|9723.1|0
1580940300000|2020-02-05 22:05:00|9735.5|9723.5|9735.3|9723.3|9735.5|9723.5|9735.1|9723.1|0
1580940600000|2020-02-05 22:10:00|9735.1|9723.1|9735.1|9723.1|9735.1|9723.1|9734.4|9722.4|0
1580940900000|2020-02-05 22:15:00|9734.8|9722.8|9736|9724|9736.5|9724.5|9734.4|9722.4|0
1580941200000|2020-02-05 22:20:00|9735.8|9723.8|9736.9|9724.9|9736.9|9724.9|9735.8|9723.8|0
1580941500000|2020-02-05 22:25:00|9737.4|9725.4|9737.6|9725.6|9737.6|9725.6|9736.9|9724.9|0
1580941800000|2020-02-05 22:30:00|9736.9|9724.9|9736.7|9724.7|9737.4|9725.4|9736.5|9724.5|0
1580942100000|2020-02-05 22:35:00|9737.2|9725.2|9736.5|9724.5|9737.2|9725.2|9736.3|9724.3|0
1580942400000|2020-02-05 22:40:00|9736.8|9724.8|9736.8|9724.8|9736.8|9724.8|9736.5|9724.5|0
1580942700000|2020-02-05 22:45:00|9736.5|9724.5|9736.5|9724.5|9736.8|9724.8|9736.3|9724.3|0
1580943300000|2020-02-05 22:55:00|9737|9725|9737.7|9725.7|9737.9|9725.9|9737|9725|0
1580943600000|2020-02-05 23:00:00|9738.1|9726.1|9742.7|9730.7|9744.4|9732.4|9738.1|9726.1|0
1580943900000|2020-02-05 23:05:00|9742|9730|9738.1|9726.1|9742.7|9730.7|9736.8|9724.8|0
1580944200000|2020-02-05 23:10:00|9738.2|9726.2|9738.6|9726.6|9739.9|9727.9|9738.1|9726.1|0
1580944500000|2020-02-05 23:15:00|9738.4|9726.4|9737.3|9725.3|9738.6|9726.6|9736.8|9724.8|0
1580944800000|2020-02-05 23:20:00|9737.1|9725.1|9739.5|9727.5|9739.5|9727.5|9736.8|9724.8|0
1580945100000|2020-02-05 23:25:00|9739.4|9727.4|9739.5|9727.5|9740|9728|9738.7|9726.7|0
1580945400000|2020-02-05 23:30:00|9739.7|9727.7|9738.7|9726.7|9740|9728|9738.2|9726.2|0
1580945700000|2020-02-05 23:35:00|9738.8|9726.8|9740|9728|9740|9728|9738.7|9726.7|0
1580946000000|2020-02-05 23:40:00|9739.7|9727.7|9742.8|9730.8|9742.8|9730.8|9739.5|9727.5|0
1580946300000|2020-02-05 23:45:00|9742.1|9730.1|9732.3|9720.3|9742.3|9730.3|9731.5|9719.5|0
1580946600000|2020-02-05 23:50:00|9732.2|9720.2|9732.3|9720.3|9734.8|9722.8|9730.2|9718.2|0
1580946900000|2020-02-05 23:55:00|9732.5|9720.5|9732.3|9720.3|9732.8|9720.8|9731|9719|0
1580947200000|2020-02-06 00:00:00|9732.2|9720.2|9727.6|9715.6|9732.8|9720.8|9726.9|9714.9|0
1580947500000|2020-02-06 00:05:00|9726.9|9714.9|9734.1|9722.1|9736.1|9724.1|9726.9|9714.9|0
1580947800000|2020-02-06 00:10:00|9734|9722|9729.7|9717.7|9734.1|9722.1|9728.9|9716.9|0
1580948100000|2020-02-06 00:15:00|9730.2|9718.2|9722.9|9710.9|9732.6|9720.6|9722.9|9710.9|0
1580948400000|2020-02-06 00:20:00|9723.8|9711.8|9720.4|9708.4|9725.5|9713.5|9720.3|9708.3|0
1580948700000|2020-02-06 00:25:00|9720.3|9708.3|9720.5|9708.5|9722.9|9710.9|9720.3|9708.3|0
1580949000000|2020-02-06 00:30:00|9720.4|9708.4|9720.5|9708.5|9723|9711|9717.9|9705.9|0
1580949600000|2020-02-06 00:40:00|9720.9|9708.9|9725.6|9713.6|9728.3|9716.3|9720.5|9708.5|0
1580949900000|2020-02-06 00:45:00|9725.7|9713.7|9720.7|9708.7|9728.2|9716.2|9720.6|9708.6|0
1580950200000|2020-02-06 00:50:00|9720.6|9708.6|9720.6|9708.6|9723.2|9711.2|9718.2|9706.2|0
1580950500000|2020-02-06 00:55:00|9720.7|9708.7|9720.8|9708.8|9723.3|9711.3|9720.7|9708.7|0
1580950800000|2020-02-06 01:00:00|9720.7|9708.7|9720.8|9708.8|9725.8|9713.8|9720.7|9708.7|0
1580951100000|2020-02-06 01:05:00|9722.1|9710.1|9723.3|9711.3|9725.8|9713.8|9720.7|9708.7|0
1580951400000|2020-02-06 01:10:00|9723.2|9711.2|9725.9|9713.9|9728.4|9716.4|9723.2|9711.2|0
1580951700000|2020-02-06 01:15:00|9727.1|9715.1|9746.8|9734.8|9749.4|9737.4|9727.1|9715.1|0
1580952000000|2020-02-06 01:20:00|9746.7|9734.7|9744.5|9732.5|9747|9735|9739.3|9727.3|0
1580952300000|2020-02-06 01:25:00|9745.4|9733.4|9741.7|9729.7|9749.5|9737.5|9739.3|9727.3|0
1580952600000|2020-02-06 01:30:00|9741.2|9729.2|9729.1|9717.1|9741.2|9729.2|9726.6|9714.6|0
1580952900000|2020-02-06 01:35:00|9729|9717|9734.1|9722.1|9736.7|9724.7|9729|9717|0
1580953200000|2020-02-06 01:40:00|9734.2|9722.2|9735.4|9723.4|9736.7|9724.7|9729.1|9717.1|0
1580953500000|2020-02-06 01:45:00|9734.9|9722.9|9734.2|9722.2|9736.7|9724.7|9731.5|9719.5|0
1580953800000|2020-02-06 01:50:00|9734.7|9722.7|9734|9722|9736.7|9724.7|9731.6|9719.6|0
1580954100000|2020-02-06 01:55:00|9734.1|9722.1|9734.1|9722.1|9736.6|9724.6|9731.6|9719.6|0
1580954400000|2020-02-06 02:00:00|9734.2|9722.2|9739.4|9727.4|9739.4|9727.4|9734.1|9722.1|0
1580954700000|2020-02-06 02:05:00|9740.4|9728.4|9741.9|9729.9|9741.9|9729.9|9739.4|9727.4|0
1580955000000|2020-02-06 02:10:00|9742.9|9730.9|9741.9|9729.9|9747|9735|9739.4|9727.4|0
1580955300000|2020-02-06 02:15:00|9744.3|9732.3|9739.3|9727.3|9744.4|9732.4|9739.3|9727.3|0
1580955600000|2020-02-06 02:20:00|9739.4|9727.4|9744.4|9732.4|9744.4|9732.4|9739.4|9727.4|0
1580955900000|2020-02-06 02:25:00|9743.5|9731.5|9744.6|9732.6|9744.6|9732.6|9741.9|9729.9|0
1580956200000|2020-02-06 02:30:00|9745.6|9733.6|9743.1|9731.1|9747.1|9735.1|9743|9731|0
1580956500000|2020-02-06 02:35:00|9744|9732|9745.5|9733.5|9746.8|9734.8|9744|9732|0
1580956800000|2020-02-06 02:40:00|9745.6|9733.6|9748.2|9736.2|9750.6|9738.6|9745.6|9733.6|0
1580957100000|2020-02-06 02:45:00|9748.3|9736.3|9748.2|9736.2|9750.7|9738.7|9748.2|9736.2|0
1580957400000|2020-02-06 02:50:00|9748.7|9736.7|9748.2|9736.2|9749.5|9737.5|9745.7|9733.7|0
1580957700000|2020-02-06 02:55:00|9748.3|9736.3|9750.7|9738.7|9750.7|9738.7|9748.1|9736.1|0
1580958000000|2020-02-06 03:00:00|9750.8|9738.8|9748.3|9736.3|9750.8|9738.8|9748.3|9736.3|0
1580958300000|2020-02-06 03:05:00|9748.8|9736.8|9749.3|9737.3|9753.3|9741.3|9748.1|9736.1|0
1580958600000|2020-02-06 03:10:00|9750.6|9738.6|9748.1|9736.1|9750.6|9738.6|9748.1|9736.1|0
1580958900000|2020-02-06 03:15:00|9747.1|9735.1|9745.5|9733.5|9747.1|9735.1|9743|9731|0
1580959200000|2020-02-06 03:20:00|9745.6|9733.6|9745.6|9733.6|9745.6|9733.6|9745.5|9733.5|0
1580959500000|2020-02-06 03:25:00|9745.5|9733.5|9744.3|9732.3|9745.6|9733.6|9744.3|9732.3|0
1580959800000|2020-02-06 03:30:00|9743.8|9731.8|9745.6|9733.6|9745.6|9733.6|9742.9|9730.9|0
1580960100000|2020-02-06 03:35:00|9746.1|9734.1|9748.1|9736.1|9748.1|9736.1|9746.1|9734.1|0
1580960400000|2020-02-06 03:40:00|9748.2|9736.2|9748.1|9736.1|9748.2|9736.2|9745.6|9733.6|0
1580960700000|2020-02-06 03:45:00|9748.2|9736.2|9748.2|9736.2|9749.4|9737.4|9748.1|9736.1|0
1580961000000|2020-02-06 03:50:00|9748.1|9736.1|9745.6|9733.6|9748.1|9736.1|9745.6|9733.6|0
1580961300000|2020-02-06 03:55:00|9745.7|9733.7|9748.1|9736.1|9748.1|9736.1|9745.6|9733.6|0
1580961600000|2020-02-06 04:00:00|9747.1|9735.1|9753.2|9741.2|9753.3|9741.3|9743|9731|0
1580961900000|2020-02-06 04:05:00|9752.3|9740.3|9758.4|9746.4|9758.4|9746.4|9749.4|9737.4|0
1580962200000|2020-02-06 04:10:00|9758.3|9746.3|9755.8|9743.8|9758.4|9746.4|9755.6|9743.6|0
1580962500000|2020-02-06 04:15:00|9756.7|9744.7|9755.4|9743.4|9758.2|9746.2|9754.2|9742.2|0
1580962800000|2020-02-06 04:20:00|9755.5|9743.5|9755.5|9743.5|9758.1|9746.1|9755.5|9743.5|0
1580963100000|2020-02-06 04:25:00|9755.6|9743.6|9755.6|9743.6|9758.1|9746.1|9755.5|9743.5|0
1580963400000|2020-02-06 04:30:00|9756.5|9744.5|9755.5|9743.5|9758.2|9746.2|9755.5|9743.5|0
1580963700000|2020-02-06 04:35:00|9756|9744|9760.5|9748.5|9760.5|9748.5|9755.5|9743.5|0
1580964000000|2020-02-06 04:40:00|9761.4|9749.4|9760.2|9748.2|9762.9|9750.9|9760.2|9748.2|0
1580964300000|2020-02-06 04:45:00|9760.7|9748.7|9765.2|9753.2|9765.2|9753.2|9760.2|9748.2|0
1580964600000|2020-02-06 04:50:00|9765.3|9753.3|9773.8|9761.8|9773.8|9761.8|9765.2|9753.2|0
1580964900000|2020-02-06 04:55:00|9773.7|9761.7|9782.9|9770.9|9782.9|9770.9|9773.7|9761.7|0
1580965200000|2020-02-06 05:00:00|9780.5|9768.5|9783.1|9771.1|9783.1|9771.1|9780.4|9768.4|0
1580965500000|2020-02-06 05:05:00|9782.2|9770.2|9783.3|9771.3|9785.8|9773.8|9778.2|9766.2|0
1580965800000|2020-02-06 05:10:00|9784.5|9772.5|9780.7|9768.7|9785.7|9773.7|9780.7|9768.7|0
1580966100000|2020-02-06 05:15:00|9780.8|9768.8|9780.7|9768.7|9783.4|9771.4|9780.7|9768.7|0
1580966400000|2020-02-06 05:20:00|9780.6|9768.6|9778.3|9766.3|9780.8|9768.8|9778.2|9766.2|0
1580966700000|2020-02-06 05:25:00|9778.2|9766.2|9778.3|9766.3|9778.3|9766.3|9778.2|9766.2|0
1580967000000|2020-02-06 05:30:00|9779.3|9767.3|9783.4|9771.4|9783.4|9771.4|9779.3|9767.3|0
1580967300000|2020-02-06 05:35:00|9783.3|9771.3|9775.9|9763.9|9783.4|9771.4|9775.9|9763.9|0
1580967600000|2020-02-06 05:40:00|9776|9764|9778.4|9766.4|9778.5|9766.5|9773.4|9761.4|0
1580967900000|2020-02-06 05:45:00|9778.5|9766.5|9778.4|9766.4|9781|9769|9778.4|9766.4|0
1580968200000|2020-02-06 05:50:00|9778.5|9766.5|9775.9|9763.9|9778.5|9766.5|9774.7|9762.7|0
1580968500000|2020-02-06 05:55:00|9776.8|9764.8|9778.3|9766.3|9778.4|9766.4|9775.8|9763.8|0
1580968800000|2020-02-06 06:00:00|9777.4|9765.4|9782.9|9770.9|9782.9|9770.9|9775.3|9763.3|0
1580969100000|2020-02-06 06:05:00|9782.8|9770.8|9787.8|9775.8|9787.9|9775.9|9781.6|9769.6|0
1580969400000|2020-02-06 06:10:00|9787.7|9775.7|9785.6|9773.6|9790.5|9778.5|9785.6|9773.6|0
1580969700000|2020-02-06 06:15:00|9786.5|9774.5|9788.4|9776.4|9790.5|9778.5|9786.5|9774.5|0
1580970000000|2020-02-06 06:20:00|9787.9|9775.9|9786|9774|9788.4|9776.4|9783.4|9771.4|0
1580970300000|2020-02-06 06:25:00|9785.6|9773.6|9787|9775|9789.6|9777.6|9783.5|9771.5|0
1580970600000|2020-02-06 06:30:00|9787.9|9775.9|9786.9|9774.9|9791.8|9779.8|9786.9|9774.9|0
1580970900000|2020-02-06 06:35:00|9787.8|9775.8|9786.5|9774.5|9789.4|9777.4|9786.4|9774.4|0
1580971200000|2020-02-06 06:40:00|9786.4|9774.4|9786.2|9774.2|9786.4|9774.4|9783.7|9771.7|0
1580971500000|2020-02-06 06:45:00|9786.1|9774.1|9782.3|9770.3|9786.1|9774.1|9781.1|9769.1|0
1580971800000|2020-02-06 06:50:00|9781.1|9769.1|9785.9|9773.9|9785.9|9773.9|9780.9|9768.9|0
1580972100000|2020-02-06 06:55:00|9785.4|9773.4|9780.9|9768.9|9785.4|9773.4|9776.1|9764.1|0
1580972400000|2020-02-06 07:00:00|9779.4|9767.4|9765.5|9760.5|9779.4|9767.4|9759.5|9754.5|81
1580972700000|2020-02-06 07:05:00|9764.5|9759.5|9767|9762|9769.5|9764.5|9764.5|9759.5|31
1580973000000|2020-02-06 07:10:00|9767.5|9762.5|9772.5|9767.5|9772.5|9767.5|9767|9762|9
1580973300000|2020-02-06 07:15:00|9771|9766|9770.5|9765.5|9774.5|9769.5|9770.5|9765.5|16
1580973600000|2020-02-06 07:20:00|9771|9766|9767|9762|9771.5|9766.5|9766.5|9761.5|11
1580973900000|2020-02-06 07:25:00|9766.5|9761.5|9767|9762|9767.5|9762.5|9764.5|9759.5|22
1580974200000|2020-02-06 07:30:00|9765.5|9760.5|9766|9761|9767|9762|9763.5|9758.5|21
1580974500000|2020-02-06 07:35:00|9766.5|9761.5|9762|9757|9767|9762|9757|9752|26
1580974800000|2020-02-06 07:40:00|9761|9756|9770.5|9765.5|9771.5|9766.5|9760|9755|29
1580975100000|2020-02-06 07:45:00|9770|9765|9773|9768|9775.5|9770.5|9770|9765|26
1580975400000|2020-02-06 07:50:00|9772.5|9767.5|9779.5|9774.5|9784.5|9779.5|9772.5|9767.5|110
1580975700000|2020-02-06 07:55:00|9779|9774|9775|9770|9779.5|9774.5|9771.5|9766.5|123
1580976000000|2020-02-06 08:00:00|9773|9768|9774|9769|9781.5|9776.5|9760.5|9755.5|649
1580976300000|2020-02-06 08:05:00|9775|9770|9787|9782|9791.5|9786.5|9773.5|9768.5|633
1580976600000|2020-02-06 08:10:00|9786.5|9781.5|9781.5|9776.5|9786.5|9781.5|9772|9767|355
1580976900000|2020-02-06 08:15:00|9781|9776|9787|9782|9792|9787|9781|9776|343
1580977200000|2020-02-06 08:20:00|9787.5|9782.5|9785.5|9780.5|9788|9783|9777.5|9772.5|179
1580977500000|2020-02-06 08:25:00|9784.5|9779.5|9784|9779|9790|9785|9779.5|9774.5|233
1580977800000|2020-02-06 08:30:00|9783.5|9778.5|9782.5|9777.5|9787.5|9782.5|9772|9767|170
1580978100000|2020-02-06 08:35:00|9782|9777|9787|9782|9790|9785|9778|9773|93
1580978400000|2020-02-06 08:40:00|9786.7|9781.7|9793.7|9788.7|9795.7|9790.7|9784.7|9779.7|115
1580978700000|2020-02-06 08:45:00|9793.2|9788.2|9792.7|9787.7|9793.2|9788.2|9783.2|9778.2|131
1580979000000|2020-02-06 08:50:00|9793.7|9788.7|9788.7|9783.7|9798.7|9793.7|9783.7|9778.7|159
1580979300000|2020-02-06 08:55:00|9788.2|9783.2|9785.7|9780.7|9789.2|9784.2|9782.2|9777.2|92
1580979600000|2020-02-06 09:00:00|9786.2|9781.2|9786.7|9781.7|9787.7|9782.7|9779.7|9774.7|151
1580979900000|2020-02-06 09:05:00|9786.2|9781.2|9798.7|9793.7|9800.2|9795.2|9785.7|9780.7|102
1580980200000|2020-02-06 09:10:00|9799.2|9794.2|9789.7|9784.7|9799.2|9794.2|9788.7|9783.7|102
1580980500000|2020-02-06 09:15:00|9790.2|9785.2|9789.7|9784.7|9794.2|9789.2|9786.7|9781.7|63
1580980800000|2020-02-06 09:20:00|9790.2|9785.2|9780.2|9775.2|9792.2|9787.2|9777.7|9772.7|103
1580981100000|2020-02-06 09:25:00|9779.2|9774.2|9777.7|9772.7|9781.2|9776.2|9772.2|9767.2|166
1580981400000|2020-02-06 09:30:00|9777.2|9772.2|9781.7|9776.7|9783.2|9778.2|9776.7|9771.7|75
1580981700000|2020-02-06 09:35:00|9782.2|9777.2|9780.2|9775.2|9789.7|9784.7|9778.7|9773.7|94
1580982000000|2020-02-06 09:40:00|9779.7|9774.7|9775.7|9770.7|9780.2|9775.2|9773.7|9768.7|61
1580982300000|2020-02-06 09:45:00|9775.2|9770.2|9774.2|9769.2|9775.2|9770.2|9768.7|9763.7|93
1580982600000|2020-02-06 09:50:00|9774.7|9769.7|9781.7|9776.7|9782.2|9777.2|9774.7|9769.7|96
1580982900000|2020-02-06 09:55:00|9780.7|9775.7|9780.2|9775.2|9781.7|9776.7|9776.2|9771.2|38
1580983200000|2020-02-06 10:00:00|9779.7|9774.7|9776.7|9771.7|9779.7|9774.7|9772.7|9767.7|45
1580983500000|2020-02-06 10:05:00|9775.7|9770.7|9768.7|9763.7|9776.7|9771.7|9767.7|9762.7|107
1580983800000|2020-02-06 10:10:00|9768.2|9763.2|9768.7|9763.7|9777.7|9772.7|9766.7|9761.7|49
1580984100000|2020-02-06 10:15:00|9768.2|9763.2|9773.2|9768.2|9776.7|9771.7|9766.2|9761.2|56
1580984400000|2020-02-06 10:20:00|9774.2|9769.2|9778.7|9773.7|9780.7|9775.7|9771.2|9766.2|72
1580984700000|2020-02-06 10:25:00|9778.2|9773.2|9779.7|9774.7|9783.7|9778.7|9775.7|9770.7|63
1580985000000|2020-02-06 10:30:00|9780.7|9775.7|9778.7|9773.7|9781.7|9776.7|9776.7|9771.7|72
1580985300000|2020-02-06 10:35:00|9778.2|9773.2|9777.7|9772.7|9779.2|9774.2|9773.7|9768.7|66
1580985600000|2020-02-06 10:40:00|9777.2|9772.2|9773.2|9768.2|9778.2|9773.2|9772.7|9767.7|80
1580985900000|2020-02-06 10:45:00|9772.2|9767.2|9766.7|9761.7|9773.2|9768.2|9766.7|9761.7|75
1580986200000|2020-02-06 10:50:00|9767.2|9762.2|9765.7|9760.7|9772.2|9767.2|9764.7|9759.7|31
1580986500000|2020-02-06 10:55:00|9765.2|9760.2|9763.7|9758.7|9770.2|9765.2|9759.7|9754.7|62
1580986800000|2020-02-06 11:00:00|9764.2|9759.2|9768.7|9763.7|9773.7|9768.7|9763.7|9758.7|70
1580987100000|2020-02-06 11:05:00|9768.2|9763.2|9771.7|9766.7|9774.7|9769.7|9765.7|9760.7|18
1580987400000|2020-02-06 11:10:00|9771.2|9766.2|9772.2|9767.2|9775.2|9770.2|9768.7|9763.7|25
1580987700000|2020-02-06 11:15:00|9771.7|9766.7|9765.2|9760.2|9775.2|9770.2|9763.7|9758.7|158
1580988000000|2020-02-06 11:20:00|9765.7|9760.7|9768.7|9763.7|9769.7|9764.7|9765.7|9760.7|46
1580988300000|2020-02-06 11:25:00|9769.2|9764.2|9776.7|9771.7|9776.7|9771.7|9768.7|9763.7|43
1580988600000|2020-02-06 11:30:00|9777.2|9772.2|9779.7|9774.7|9780.7|9775.7|9777.2|9772.2|52
1580988900000|2020-02-06 11:35:00|9779.2|9774.2|9783.7|9778.7|9783.7|9778.7|9778.2|9773.2|61
1580989200000|2020-02-06 11:40:00|9784.2|9779.2|9780.7|9775.7|9784.2|9779.2|9777.7|9772.7|70
1580989500000|2020-02-06 11:45:00|9780.2|9775.2|9777.7|9772.7|9780.2|9775.2|9774.2|9769.2|61
1580989800000|2020-02-06 11:50:00|9776.7|9771.7|9779.2|9774.2|9779.2|9774.2|9774.7|9769.7|63
1580990100000|2020-02-06 11:55:00|9779.7|9774.7|9785.7|9780.7|9786.2|9781.2|9778.7|9773.7|43
1580990400000|2020-02-06 12:00:00|9785.2|9780.2|9787.2|9782.2|9790.7|9785.7|9784.7|9779.7|88
1580990700000|2020-02-06 12:05:00|9787.7|9782.7|9790.2|9785.2|9794.2|9789.2|9787.7|9782.7|55
1580991000000|2020-02-06 12:10:00|9789.7|9784.7|9789.7|9784.7|9793.2|9788.2|9788.2|9783.2|36
1580991300000|2020-02-06 12:15:00|9790.2|9785.2|9790.2|9785.2|9791.2|9786.2|9785.7|9780.7|35
1580991600000|2020-02-06 12:20:00|9790.7|9785.7|9790.7|9785.7|9792.7|9787.7|9788.2|9783.2|47
1580991900000|2020-02-06 12:25:00|9790.2|9785.2|9781.7|9776.7|9794.2|9789.2|9781.7|9776.7|49
1580992200000|2020-02-06 12:30:00|9782.2|9777.2|9788.7|9783.7|9788.7|9783.7|9782.2|9777.2|27
1580992500000|2020-02-06 12:35:00|9788.2|9783.2|9790.7|9785.7|9791.7|9786.7|9786.7|9781.7|44
1580992800000|2020-02-06 12:40:00|9789.8|9784.8|9786.8|9781.8|9791.8|9786.8|9784.8|9779.8|36
1580993100000|2020-02-06 12:45:00|9785.8|9780.8|9781.7|9776.7|9785.8|9780.8|9780.8|9775.8|59
1580993400000|2020-02-06 12:50:00|9782.2|9777.2|9782.9|9777.9|9784.2|9779.2|9780.2|9775.2|45
1580993700000|2020-02-06 12:55:00|9782.4|9777.4|9778.1|9773.1|9782.9|9777.9|9777.1|9772.1|33
1580994000000|2020-02-06 13:00:00|9777.6|9772.6|9780.1|9775.1|9780.6|9775.6|9773.6|9768.6|80
1580994300000|2020-02-06 13:05:00|9780.6|9775.6|9782.1|9777.1|9785.6|9780.6|9780.6|9775.6|30
1580994600000|2020-02-06 13:10:00|9782.6|9777.6|9780.1|9775.1|9784.1|9779.1|9779.1|9774.1|39
1580994900000|2020-02-06 13:15:00|9780.6|9775.6|9780.1|9775.1|9784.1|9779.1|9779.1|9774.1|79
1580995200000|2020-02-06 13:20:00|9781.1|9776.1|9784.1|9779.1|9785.1|9780.1|9781.1|9776.1|69
1580995500000|2020-02-06 13:25:00|9784.6|9779.6|9783.1|9778.1|9785.6|9780.6|9781.1|9776.1|18
1580995800000|2020-02-06 13:30:00|9782.6|9777.6|9784.6|9779.6|9785.6|9780.6|9781.6|9776.6|50
1580996100000|2020-02-06 13:35:00|9785.1|9780.1|9788.1|9783.1|9790.1|9785.1|9782.6|9777.6|46
1580996400000|2020-02-06 13:40:00|9787.6|9782.6|9790.1|9785.1|9793.1|9788.1|9787.1|9782.1|65
1580996700000|2020-02-06 13:45:00|9789.6|9784.6|9790.1|9785.1|9793.1|9788.1|9786.1|9781.1|52
1580997000000|2020-02-06 13:50:00|9789.6|9784.6|9790.1|9785.1|9790.6|9785.6|9785.1|9780.1|46
1580997300000|2020-02-06 13:55:00|9789.6|9784.6|9793.1|9788.1|9795.1|9790.1|9789.1|9784.1|74
1580997600000|2020-02-06 14:00:00|9792.6|9787.6|9797.1|9792.1|9798.1|9793.1|9791.1|9786.1|77
1580997900000|2020-02-06 14:05:00|9797.6|9792.6|9797.1|9792.1|9799.6|9794.6|9794.1|9789.1|39
1580998200000|2020-02-06 14:10:00|9796.6|9791.6|9795.1|9790.1|9797.6|9792.6|9794.1|9789.1|38
1580998500000|2020-02-06 14:15:00|9795.6|9790.6|9794.1|9789.1|9799.1|9794.1|9792.6|9787.6|90
1580998800000|2020-02-06 14:20:00|9794.6|9789.6|9794.6|9789.6|9795.6|9790.6|9791.1|9786.1|22
1580999100000|2020-02-06 14:25:00|9795.1|9790.1|9794.1|9789.1|9799.1|9794.1|9794.1|9789.1|48
1580999400000|2020-02-06 14:30:00|9793.6|9788.6|9794.1|9789.1|9798.1|9793.1|9790.1|9785.1|121
1580999700000|2020-02-06 14:35:00|9793.6|9788.6|9782.1|9777.1|9794.1|9789.1|9781.6|9776.6|182
1581000000000|2020-02-06 14:40:00|9782.6|9777.6|9783.1|9778.1|9783.1|9778.1|9776.1|9771.1|104
1581000300000|2020-02-06 14:45:00|9783.6|9778.6|9785.1|9780.1|9787.6|9782.6|9776.1|9771.1|113
1581000600000|2020-02-06 14:50:00|9785.6|9780.6|9794.1|9789.1|9794.1|9789.1|9783.1|9778.1|76
1581000900000|2020-02-06 14:55:00|9793.6|9788.6|9797.1|9792.1|9797.1|9792.1|9790.1|9785.1|90
1581001200000|2020-02-06 15:00:00|9796.6|9791.6|9797.1|9792.1|9798.1|9793.1|9793.6|9788.6|59
1581001500000|2020-02-06 15:05:00|9796.6|9791.6|9801.1|9796.1|9804.1|9799.1|9796.6|9791.6|133
1581001800000|2020-02-06 15:10:00|9802.4|9797.4|9804.9|9799.9|9805.9|9800.9|9801.4|9796.4|74
1581002100000|2020-02-06 15:15:00|9805.9|9800.9|9805.4|9800.4|9806.9|9801.9|9802.9|9797.9|93
1581002400000|2020-02-06 15:20:00|9805.9|9800.9|9806.4|9801.4|9812.9|9807.9|9804.4|9799.4|175
1581002700000|2020-02-06 15:25:00|9805.9|9800.9|9808.4|9803.4|9814.4|9809.4|9805.4|9800.4|87
1581003000000|2020-02-06 15:30:00|9807.9|9802.9|9809.4|9804.4|9814.4|9809.4|9805.4|9800.4|106
1581003300000|2020-02-06 15:35:00|9809.9|9804.9|9814.4|9809.4|9815.4|9810.4|9808.9|9803.9|60
1581003600000|2020-02-06 15:40:00|9815.4|9810.4|9808.4|9803.4|9815.4|9810.4|9807.4|9802.4|67
1581003900000|2020-02-06 15:45:00|9808.9|9803.9|9810.4|9805.4|9815.9|9810.9|9808.9|9803.9|77
1581004200000|2020-02-06 15:50:00|9810.9|9805.9|9801.9|9796.9|9811.9|9806.9|9800.4|9795.4|112
1581004500000|2020-02-06 15:55:00|9802.9|9797.9|9808.4|9803.4|9810.4|9805.4|9802.9|9797.9|156
1581004800000|2020-02-06 16:00:00|9807.4|9802.4|9812.4|9807.4|9814.9|9809.9|9802.9|9797.9|94
1581005100000|2020-02-06 16:05:00|9812.9|9807.9|9815.4|9810.4|9815.9|9810.9|9809.9|9804.9|109
1581005400000|2020-02-06 16:10:00|9815.9|9810.9|9818.4|9813.4|9818.9|9813.9|9813.9|9808.9|153
1581005700000|2020-02-06 16:15:00|9816.9|9811.9|9815.4|9810.4|9816.9|9811.9|9810.9|9805.9|243
1581006000000|2020-02-06 16:20:00|9815.9|9810.9|9813.9|9808.9|9816.9|9811.9|9812.9|9807.9|120
1581006300000|2020-02-06 16:25:00|9813.4|9808.4|9810.4|9805.4|9815.4|9810.4|9810.4|9805.4|363
1581006600000|2020-02-06 16:30:00|9811.4|9806.4|9812.4|9805.4|9814.4|9807.4|9802.4|9796.4|960
1581006900000|2020-02-06 16:35:00|9813.4|9806.4|9812.4|9805.4|9813.4|9806.4|9806.4|9800.4|218
1581007200000|2020-02-06 16:40:00|9813.4|9806.4|9813.4|9806.4|9816.4|9810.4|9813.4|9805.4|65
1581007500000|2020-02-06 16:45:00|9812.4|9807.4|9814.4|9808.4|9814.4|9808.4|9812.4|9806.4|15
1581007800000|2020-02-06 16:50:00|9813.4|9807.4|9807.4|9800.4|9813.4|9807.4|9806.4|9799.4|28
1581008100000|2020-02-06 16:55:00|9808.4|9801.4|9808.4|9801.4|9809.4|9802.4|9807.4|9800.4|27
1581008400000|2020-02-06 17:00:00|9807.4|9800.4|9812.4|9806.4|9813.4|9807.4|9806.4|9799.4|26
1581008700000|2020-02-06 17:05:00|9813.4|9805.4|9812.4|9805.4|9813.4|9805.4|9811.4|9805.4|15
1581009000000|2020-02-06 17:10:00|9811.4|9806.4|9811.4|9804.4|9813.4|9806.4|9810.4|9804.4|12
1581009300000|2020-02-06 17:15:00|9812.4|9805.4|9814.4|9808.4|9815.4|9808.4|9811.4|9805.4|5
1581009600000|2020-02-06 17:20:00|9815.4|9806.4|9814.4|9807.4|9815.4|9808.4|9813.4|9806.4|4
1581009900000|2020-02-06 17:25:00|9815.4|9808.4|9815.4|9809.4|9815.4|9809.4|9812.4|9806.4|46
1581010200000|2020-02-06 17:30:00|9814.4|9808.4|9815.4|9808.4|9815.4|9809.4|9814.4|9807.4|12
1581010500000|2020-02-06 17:35:00|9814.4|9809.4|9814.4|9807.4|9815.4|9809.4|9813.4|9807.4|4
1581010800000|2020-02-06 17:40:00|9815.4|9808.4|9816.4|9809.4|9816.4|9810.4|9814.4|9807.4|13
1581011100000|2020-02-06 17:45:00|9815.4|9808.4|9814.4|9806.4|9816.4|9808.4|9812.4|9805.4|16
1581011400000|2020-02-06 17:50:00|9813.4|9805.4|9816.4|9809.4|9817.4|9810.4|9813.4|9805.4|10
1581011700000|2020-02-06 17:55:00|9817.4|9810.4|9819.4|9812.4|9819.4|9812.4|9816.4|9810.4|33
1581012000000|2020-02-06 18:00:00|9817.4|9810.4|9814.4|9808.4|9817.4|9810.4|9814.4|9807.4|22
1581012300000|2020-02-06 18:05:00|9815.4|9809.4|9813.4|9806.4|9816.4|9810.4|9812.4|9805.4|34
1581012600000|2020-02-06 18:10:00|9812.4|9805.4|9813.4|9806.4|9813.4|9806.4|9812.4|9805.4|23
1581012900000|2020-02-06 18:15:00|9814.4|9807.4|9815.4|9807.4|9815.4|9807.4|9814.4|9806.4|4
1581013200000|2020-02-06 18:20:00|9814.4|9805.4|9813.4|9806.4|9814.4|9806.4|9811.4|9804.4|3
1581013500000|2020-02-06 18:25:00|9814.4|9807.4|9814.4|9807.4|9814.4|9808.4|9814.4|9806.4|1
1581013800000|2020-02-06 18:30:00|9813.4|9806.4|9814.4|9807.4|9814.4|9808.4|9812.4|9806.4|18
1581014100000|2020-02-06 18:35:00|9813.4|9806.4|9811.4|9803.4|9813.4|9807.4|9811.4|9803.4|8
1581014400000|2020-02-06 18:40:00|9810.4|9802.4|9810.4|9802.4|9810.4|9803.4|9808.4|9802.4|5
1581014700000|2020-02-06 18:45:00|9811.4|9803.4|9810.4|9802.4|9811.4|9804.4|9808.4|9802.4|22
1581015000000|2020-02-06 18:50:00|9811.4|9803.4|9811.4|9804.4|9812.4|9804.4|9811.4|9803.4|3
1581015300000|2020-02-06 18:55:00|9810.4|9805.4|9814.5|9802.5|9814.5|9807.4|9810.4|9802.5|22
1581015600000|2020-02-06 19:00:00|9814.6|9802.6|9814.5|9802.5|9814.7|9802.7|9811.9|9799.9|0
1581015900000|2020-02-06 19:05:00|9814.4|9802.4|9817.2|9805.2|9817.2|9805.2|9814.2|9802.2|0
1581016200000|2020-02-06 19:10:00|9817.3|9805.3|9817.5|9805.5|9817.6|9805.6|9817.2|9805.2|0
1581016500000|2020-02-06 19:15:00|9817.4|9805.4|9814.6|9802.6|9819.8|9807.8|9814.5|9802.5|0
1581016800000|2020-02-06 19:20:00|9814.7|9802.7|9812.1|9800.1|9814.7|9802.7|9811.8|9799.8|0
1581017100000|2020-02-06 19:25:00|9813.2|9801.2|9817.2|9805.2|9817.2|9805.2|9812|9800|0
1581017400000|2020-02-06 19:30:00|9817.3|9805.3|9817|9805|9817.6|9805.6|9816.9|9804.9|0
1581017700000|2020-02-06 19:35:00|9816.9|9804.9|9814.4|9802.4|9816.9|9804.9|9812.2|9800.2|0
1581018000000|2020-02-06 19:40:00|9812.2|9800.2|9812.4|9800.4|9814.9|9802.9|9812.2|9800.2|0
1581018300000|2020-02-06 19:45:00|9812.3|9800.3|9815.1|9803.1|9815.1|9803.1|9809.8|9797.8|0
1581018600000|2020-02-06 19:50:00|9815|9803|9812.6|9800.6|9815.1|9803.1|9812.5|9800.5|0
1581018900000|2020-02-06 19:55:00|9812.5|9800.5|9807.5|9795.5|9812.7|9800.7|9807.5|9795.5|0
1581019200000|2020-02-06 20:00:00|9807.4|9795.4|9808|9796|9810|9798|9807.3|9795.3|0
1581019500000|2020-02-06 20:05:00|9807.9|9795.9|9810.8|9798.8|9810.8|9798.8|9807.9|9795.9|0
1581019800000|2020-02-06 20:10:00|9810.7|9798.7|9805.5|9793.5|9810.7|9798.7|9805.1|9793.1|0
1581020100000|2020-02-06 20:15:00|9805.4|9793.4|9805.1|9793.1|9805.5|9793.5|9805|9793|0
1581020400000|2020-02-06 20:20:00|9805.2|9793.2|9802.6|9790.6|9805.3|9793.3|9802.3|9790.3|0
1581020700000|2020-02-06 20:25:00|9802.7|9790.7|9802.7|9790.7|9803|9791|9800.2|9788.2|0
1581021000000|2020-02-06 20:30:00|9802.8|9790.8|9808.1|9796.1|9808.2|9796.2|9802.7|9790.7|0
1581021300000|2020-02-06 20:35:00|9808.2|9796.2|9808.1|9796.1|9808.4|9796.4|9808|9796|0
1581021600000|2020-02-06 20:40:00|9808.2|9796.2|9808.1|9796.1|9808.5|9796.5|9805.7|9793.7|0
1581021900000|2020-02-06 20:45:00|9808|9796|9806|9794|9808.4|9796.4|9805.7|9793.7|0
1581022200000|2020-02-06 20:50:00|9806.1|9794.1|9808.9|9796.9|9808.9|9796.9|9805.6|9793.6|0
1581022500000|2020-02-06 20:55:00|9809|9797|9811.2|9799.2|9811.7|9799.7|9808.7|9796.7|0
1581022800000|2020-02-06 21:00:00|9810.5|9798.5|9806.6|9794.6|9812|9800|9804.6|9792.6|0
1581023100000|2020-02-06 21:05:00|9806.1|9794.1|9808.7|9796.7|9809.2|9797.2|9804.6|9792.6|0
1581023400000|2020-02-06 21:10:00|9809|9797|9812.6|9800.6|9813.5|9801.5|9808.7|9796.7|0
1581023700000|2020-02-06 21:15:00|9812.1|9800.1|9812.8|9800.8|9812.8|9800.8|9812.1|9800.1|0
1581024000000|2020-02-06 21:20:00|9812.6|9800.6|9812.8|9800.8|9812.8|9800.8|9812.6|9800.6|0
1581024300000|2020-02-06 21:25:00|9812.6|9800.6|9812.6|9800.6|9812.8|9800.8|9812.1|9800.1|0
1581024600000|2020-02-06 21:30:00|9812.5|9800.5|9815.6|9803.6|9815.6|9803.6|9811.5|9799.5|0
1581024900000|2020-02-06 21:35:00|9815.7|9803.7|9812.7|9800.7|9816.2|9804.2|9812.7|9800.7|0
1581025200000|2020-02-06 21:40:00|9812.8|9800.8|9817.9|9805.9|9818.6|9806.6|9811.4|9799.4|0
1581025500000|2020-02-06 21:45:00|9817.8|9805.8|9816.6|9804.6|9817.8|9805.8|9814|9802|0
1581025800000|2020-02-06 21:50:00|9817.3|9805.3|9817.3|9805.3|9817.3|9805.3|9814|9802|0
1581026100000|2020-02-06 21:55:00|9816.6|9804.6|9821.2|9809.2|9821.2|9809.2|9816.6|9804.6|0
1581026400000|2020-02-06 22:00:00|9821.1|9809.1|9820.9|9808.9|9821.4|9809.4|9820|9808|0
1581026700000|2020-02-06 22:05:00|9821.1|9809.1|9821.6|9809.6|9821.6|9809.6|9820.2|9808.2|0
1581027000000|2020-02-06 22:10:00|9821.4|9809.4|9821.1|9809.1|9821.9|9809.9|9820.7|9808.7|0
1581027300000|2020-02-06 22:15:00|9821.4|9809.4|9823.5|9811.5|9823.5|9811.5|9821.4|9809.4|0
1581027600000|2020-02-06 22:20:00|9824.9|9812.9|9822.5|9810.5|9824.9|9812.9|9821|9809|0
1581027900000|2020-02-06 22:25:00|9822.7|9810.7|9821.8|9809.8|9822.7|9810.7|9821.3|9809.3|0
1581028200000|2020-02-06 22:30:00|9821.5|9809.5|9821.8|9809.8|9821.8|9809.8|9821.5|9809.5|0
1581028500000|2020-02-06 22:35:00|9821.5|9809.5|9820.6|9808.6|9821.8|9809.8|9820.6|9808.6|0
1581028800000|2020-02-06 22:40:00|9820.8|9808.8|9821|9809|9821.3|9809.3|9820.8|9808.8|0
1581029100000|2020-02-06 22:45:00|9821.3|9809.3|9821.3|9809.3|9821.5|9809.5|9821.3|9809.3|0
1581029400000|2020-02-06 22:50:00|9821.5|9809.5|9821.5|9809.5|9821.5|9809.5|9821.3|9809.3|0
1581029700000|2020-02-06 22:55:00|9821.8|9809.8|9821.8|9809.8|9821.8|9809.8|9821.5|9809.5|0
1581030000000|2020-02-06 23:00:00|9822.1|9810.1|9822.4|9810.4|9824.7|9812.7|9818.8|9806.8|0
1581030300000|2020-02-06 23:05:00|9822.2|9810.2|9824.7|9812.7|9825.5|9813.5|9822.2|9810.2|0
1581030600000|2020-02-06 23:10:00|9824.2|9812.2|9824.2|9812.2|9824.7|9812.7|9822.1|9810.1|0
1581030900000|2020-02-06 23:15:00|9824.7|9812.7|9822.7|9810.7|9824.7|9812.7|9822.7|9810.7|0
1581031200000|2020-02-06 23:20:00|9822.6|9810.6|9821.4|9809.4|9822.7|9810.7|9820.8|9808.8|0
1581031500000|2020-02-06 23:25:00|9821.9|9809.9|9820.1|9808.1|9822.1|9810.1|9820.1|9808.1|0
1581031800000|2020-02-06 23:30:00|9820.8|9808.8|9820.7|9808.7|9821.3|9809.3|9818.8|9806.8|0
1581032100000|2020-02-06 23:35:00|9820.8|9808.8|9822.6|9810.6|9823.3|9811.3|9820.2|9808.2|0
1581032400000|2020-02-06 23:40:00|9822.5|9810.5|9820.7|9808.7|9822.6|9810.6|9820|9808|0
1581032700000|2020-02-06 23:45:00|9820.8|9808.8|9820.7|9808.7|9822.6|9810.6|9818.7|9806.7|0
1581033000000|2020-02-06 23:50:00|9820|9808|9823.3|9811.3|9823.3|9811.3|9820|9808|0
1581033300000|2020-02-06 23:55:00|9823.4|9811.4|9823.3|9811.3|9825.4|9813.4|9823.3|9811.3|0
1581033600000|2020-02-07 00:00:00|9823.4|9811.4|9822|9810|9825.4|9813.4|9820.7|9808.7|0
1581033900000|2020-02-07 00:05:00|9821.3|9809.3|9824.6|9812.6|9824.6|9812.6|9820.7|9808.7|0
1581034200000|2020-02-07 00:10:00|9824.4|9812.4|9820.7|9808.7|9824.6|9812.6|9820|9808|0
1581034500000|2020-02-07 00:15:00|9820.3|9808.3|9809.4|9797.4|9822|9810|9809.4|9797.4|0
1581034800000|2020-02-07 00:20:00|9808.5|9796.5|9812|9800|9812|9800|9806.9|9794.9|0
1581035100000|2020-02-07 00:25:00|9811.9|9799.9|9809.4|9797.4|9811.9|9799.9|9806.9|9794.9|0
1581035400000|2020-02-07 00:30:00|9808.5|9796.5|9805.6|9793.6|9809.4|9797.4|9804.4|9792.4|0
1581035700000|2020-02-07 00:35:00|9806.1|9794.1|9794|9782|9806.8|9794.8|9791.6|9779.6|0
1581036000000|2020-02-07 00:40:00|9794.1|9782.1|9790.2|9778.2|9796.7|9784.7|9788.9|9776.9|0
1581036300000|2020-02-07 00:45:00|9789.7|9777.7|9784.9|9772.9|9790.2|9778.2|9778.6|9766.6|0
1581036600000|2020-02-07 00:50:00|9785|9773|9791.3|9779.3|9791.3|9779.3|9783.7|9771.7|0
1581036900000|2020-02-07 00:55:00|9791.4|9779.4|9788.9|9776.9|9791.4|9779.4|9786.4|9774.4|0
1581037200000|2020-02-07 01:00:00|9789.8|9777.8|9791.4|9779.4|9793.9|9781.9|9788.8|9776.8|0
1581037500000|2020-02-07 01:05:00|9790.5|9778.5|9781.2|9769.2|9791.5|9779.5|9778.7|9766.7|0
1581037800000|2020-02-07 01:10:00|9781.3|9769.3|9786.4|9774.4|9786.4|9774.4|9778.7|9766.7|0
1581038100000|2020-02-07 01:15:00|9786.3|9774.3|9788.9|9776.9|9793.9|9781.9|9783.8|9771.8|0
1581038400000|2020-02-07 01:20:00|9789|9777|9788.9|9776.9|9790.1|9778.1|9783.7|9771.7|0
1581038700000|2020-02-07 01:25:00|9788.8|9776.8|9791.4|9779.4|9793.9|9781.9|9786.2|9774.2|0
1581039000000|2020-02-07 01:30:00|9791.5|9779.5|9791.4|9779.4|9794|9782|9786.4|9774.4|0
1581039300000|2020-02-07 01:35:00|9791.5|9779.5|9791.6|9779.6|9796.7|9784.7|9791.4|9779.4|0
1581039600000|2020-02-07 01:40:00|9792.1|9780.1|9794.1|9782.1|9796.7|9784.7|9791.5|9779.5|0
1581039900000|2020-02-07 01:45:00|9794.6|9782.6|9797.9|9785.9|9799.1|9787.1|9792.8|9780.8|0
1581040200000|2020-02-07 01:50:00|9797.4|9785.4|9793.9|9781.9|9799|9787|9791.2|9779.2|0
1581040500000|2020-02-07 01:55:00|9793.8|9781.8|9788.9|9776.9|9796.4|9784.4|9788.9|9776.9|0
1581040800000|2020-02-07 02:00:00|9789.8|9777.8|9792.7|9780.7|9794|9782|9789.8|9777.8|0
1581041100000|2020-02-07 02:05:00|9793.2|9781.2|9791.5|9779.5|9794|9782|9791.4|9779.4|0
1581041400000|2020-02-07 02:10:00|9791.9|9779.9|9793.9|9781.9|9794|9782|9791.4|9779.4|0
1581041700000|2020-02-07 02:15:00|9793.4|9781.4|9793.9|9781.9|9794|9782|9791.3|9779.3|0
1581042000000|2020-02-07 02:20:00|9794|9782|9799|9787|9799.1|9787.1|9792.7|9780.7|0
1581042300000|2020-02-07 02:25:00|9799.1|9787.1|9796.6|9784.6|9801.7|9789.7|9796.6|9784.6|0
1581042600000|2020-02-07 02:30:00|9796.7|9784.7|9799.2|9787.2|9801.7|9789.7|9796.7|9784.7|0
1581042900000|2020-02-07 02:35:00|9799.7|9787.7|9794|9782|9800.4|9788.4|9794|9782|0
1581043200000|2020-02-07 02:40:00|9794.9|9782.9|9794.1|9782.1|9796.6|9784.6|9794|9782|0
1581043500000|2020-02-07 02:45:00|9794.6|9782.6|9794.1|9782.1|9796.5|9784.5|9794|9782|0
1581043800000|2020-02-07 02:50:00|9793.1|9781.1|9789|9777|9793.1|9781.1|9789|9777|0
1581044100000|2020-02-07 02:55:00|9789.9|9777.9|9788.9|9776.9|9791.5|9779.5|9786.4|9774.4|0
1581044400000|2020-02-07 03:00:00|9789|9777|9791.4|9779.4|9794|9782|9788.9|9776.9|0
1581044700000|2020-02-07 03:05:00|9791.5|9779.5|9793.9|9781.9|9794|9782|9791.4|9779.4|0
1581045000000|2020-02-07 03:10:00|9794|9782|9789|9777|9794|9782|9787.7|9775.7|0
1581045300000|2020-02-07 03:15:00|9789.9|9777.9|9794.1|9782.1|9794.1|9782.1|9789|9777|0
1581045600000|2020-02-07 03:20:00|9793.6|9781.6|9794.1|9782.1|9794.1|9782.1|9792.8|9780.8|0
1581045900000|2020-02-07 03:25:00|9793.6|9781.6|9791.6|9779.6|9794.1|9782.1|9791.6|9779.6|0
1581046200000|2020-02-07 03:30:00|9791.5|9779.5|9791.6|9779.6|9791.6|9779.6|9789|9777|0
1581046500000|2020-02-07 03:35:00|9791.5|9779.5|9791.5|9779.5|9791.6|9779.6|9789.1|9777.1|0
1581046800000|2020-02-07 03:40:00|9791.6|9779.6|9794.1|9782.1|9794.1|9782.1|9791.5|9779.5|0
1581047100000|2020-02-07 03:45:00|9794|9782|9794.1|9782.1|9794.1|9782.1|9791.6|9779.6|0
1581047400000|2020-02-07 03:50:00|9793.6|9781.6|9794.1|9782.1|9794.1|9782.1|9792.8|9780.8|0
1581047700000|2020-02-07 03:55:00|9794|9782|9794.1|9782.1|9794.1|9782.1|9794|9782|0
1581048000000|2020-02-07 04:00:00|9794.2|9782.2|9794|9782|9796.6|9784.6|9794|9782|0
1581048300000|2020-02-07 04:05:00|9794.1|9782.1|9791.5|9779.5|9796.5|9784.5|9791.5|9779.5|0
1581048600000|2020-02-07 04:10:00|9791.4|9779.4|9791.4|9779.4|9791.5|9779.5|9789|9777|0
1581048900000|2020-02-07 04:15:00|9791.5|9779.5|9791.5|9779.5|9791.5|9779.5|9789|9777|0
1581049200000|2020-02-07 04:20:00|9791.1|9779.1|9791.6|9779.6|9791.6|9779.6|9790.3|9778.3|0
1581049500000|2020-02-07 04:25:00|9791.5|9779.5|9794.1|9782.1|9794.1|9782.1|9791.5|9779.5|0
1581049800000|2020-02-07 04:30:00|9794|9782|9791.5|9779.5|9794|9782|9791.5|9779.5|0
1581050100000|2020-02-07 04:35:00|9791.4|9779.4|9791.5|9779.5|9791.5|9779.5|9789|9777|0
1581050400000|2020-02-07 04:40:00|9791.6|9779.6|9791.5|9779.5|9792.8|9780.8|9791.5|9779.5|0
1581050700000|2020-02-07 04:45:00|9791.4|9779.4|9791.4|9779.4|9791.5|9779.5|9790.2|9778.2|0
1581051000000|2020-02-07 04:50:00|9791.5|9779.5|9791.4|9779.4|9793.9|9781.9|9791.4|9779.4|0
1581051300000|2020-02-07 04:55:00|9791.5|9779.5|9791.5|9779.5|9791.6|9779.6|9791.5|9779.5|0
1581051600000|2020-02-07 05:00:00|9791.4|9779.4|9791.4|9779.4|9793.9|9781.9|9789|9777|0
1581051900000|2020-02-07 05:05:00|9791.5|9779.5|9791.4|9779.4|9791.5|9779.5|9791.4|9779.4|0
1581052200000|2020-02-07 05:10:00|9791.5|9779.5|9788.9|9776.9|9791.5|9779.5|9788.9|9776.9|0
1581052500000|2020-02-07 05:15:00|9789.4|9777.4|9786.2|9774.2|9790.1|9778.1|9786.2|9774.2|0
1581052800000|2020-02-07 05:20:00|9786.3|9774.3|9786.4|9774.4|9788.8|9776.8|9786.2|9774.2|0
1581053100000|2020-02-07 05:25:00|9786.9|9774.9|9788.9|9776.9|9791.4|9779.4|9786.3|9774.3|0
1581053400000|2020-02-07 05:30:00|9789.4|9777.4|9788.9|9776.9|9790.2|9778.2|9788.9|9776.9|0
1581053700000|2020-02-07 05:35:00|9788|9776|9788.9|9776.9|9790.1|9778.1|9786.4|9774.4|0
1581054300000|2020-02-07 05:45:00|9789|9777|9791.5|9779.5|9794|9782|9788.9|9776.9|0
1581054600000|2020-02-07 05:50:00|9791.4|9779.4|9791.5|9779.5|9791.6|9779.6|9791.4|9779.4|0
1581054900000|2020-02-07 05:55:00|9791.4|9779.4|9789|9777|9791.5|9779.5|9788.9|9776.9|0
1581055200000|2020-02-07 06:00:00|9788.9|9776.9|9786.5|9774.5|9791.5|9779.5|9786.4|9774.4|0
1581055500000|2020-02-07 06:05:00|9786.4|9774.4|9788.8|9776.8|9788.9|9776.9|9783.9|9771.9|0
1581055800000|2020-02-07 06:10:00|9788.9|9776.9|9789|9777|9791.5|9779.5|9788.9|9776.9|0
1581056100000|2020-02-07 06:15:00|9789.9|9777.9|9796.6|9784.6|9796.6|9784.6|9789.9|9777.9|0
1581056400000|2020-02-07 06:20:00|9796.5|9784.5|9807.3|9795.3|9807.3|9795.3|9796.5|9784.5|0
1581056700000|2020-02-07 06:25:00|9807.2|9795.2|9811.9|9799.9|9814.4|9802.4|9806.8|9794.8|0
1581057000000|2020-02-07 06:30:00|9812.4|9800.4|9811.8|9799.8|9814.3|9802.3|9809.4|9797.4|0
1581057300000|2020-02-07 06:35:00|9812.7|9800.7|9809.2|9797.2|9814.3|9802.3|9809.2|9797.2|0
1581057900000|2020-02-07 06:45:00|9810.1|9798.1|9814.1|9802.1|9814.1|9802.1|9809.2|9797.2|0
1581058200000|2020-02-07 06:50:00|9814.2|9802.2|9809.3|9797.3|9814.3|9802.3|9809.3|9797.3|0
1581058500000|2020-02-07 06:55:00|9809.2|9797.2|9809.3|9797.3|9811.8|9799.8|9809.2|9797.2|0
1581058800000|2020-02-07 07:00:00|9808.9|9796.9|9805.4|9800.4|9820.5|9810.9|9804.9|9796.9|43
1581059100000|2020-02-07 07:05:00|9803.9|9798.9|9807.4|9802.4|9807.9|9802.9|9801.9|9796.9|47
1581059400000|2020-02-07 07:10:00|9806.4|9801.4|9805.9|9800.9|9807.4|9802.4|9803.9|9798.9|18
1581059700000|2020-02-07 07:15:00|9806.4|9801.4|9806.4|9801.4|9810.4|9805.4|9806.4|9801.4|11
1581060000000|2020-02-07 07:20:00|9807.9|9802.9|9800.9|9795.9|9807.9|9802.9|9800.9|9795.9|14
1581060300000|2020-02-07 07:25:00|9801.4|9796.4|9793.9|9788.9|9801.9|9796.9|9788.4|9783.4|38
1581060600000|2020-02-07 07:30:00|9793.4|9788.4|9797.4|9792.4|9798.9|9793.9|9787.4|9782.4|41
1581060900000|2020-02-07 07:35:00|9797.9|9792.9|9791.9|9786.9|9798.9|9793.9|9790.4|9785.4|12
1581061200000|2020-02-07 07:40:00|9792.4|9787.4|9793.9|9788.9|9794.9|9789.9|9790.9|9785.9|13
1581061500000|2020-02-07 07:45:00|9792.4|9787.4|9794.4|9789.4|9796.9|9791.9|9789.9|9784.9|34
1581061800000|2020-02-07 07:50:00|9793.9|9788.9|9797.9|9792.9|9798.9|9793.9|9793.4|9788.4|21
1581062100000|2020-02-07 07:55:00|9797.4|9792.4|9793.9|9788.9|9797.9|9792.9|9790.9|9785.9|37
1581062400000|2020-02-07 08:00:00|9795.9|9790.9|9771.4|9766.4|9795.9|9790.9|9768.9|9763.9|649
1581062700000|2020-02-07 08:05:00|9770.4|9765.4|9785.4|9780.4|9785.9|9780.9|9765.9|9760.9|319
1581063000000|2020-02-07 08:10:00|9784.9|9779.9|9772.4|9767.4|9785.9|9780.9|9767.9|9762.9|299
1581063300000|2020-02-07 08:15:00|9772.9|9767.9|9773.4|9768.4|9778.9|9773.9|9771.4|9766.4|162
1581063600000|2020-02-07 08:20:00|9773.9|9768.9|9781.4|9776.4|9781.9|9776.9|9769.4|9764.4|191
1581063900000|2020-02-07 08:25:00|9781.9|9776.9|9785.9|9780.9|9795.4|9790.4|9781.9|9776.9|153
1581064200000|2020-02-07 08:30:00|9786.4|9781.4|9795.9|9790.9|9798.9|9793.9|9784.4|9779.4|121
1581064500000|2020-02-07 08:35:00|9795.4|9790.4|9806.9|9801.9|9807.4|9802.4|9792.4|9787.4|131
1581064800000|2020-02-07 08:40:00|9808.4|9803.4|9805.9|9800.9|9811.4|9806.4|9805.9|9800.9|107
1581065100000|2020-02-07 08:45:00|9806.4|9801.4|9797.4|9792.4|9806.9|9801.9|9794.4|9789.4|77
1581065400000|2020-02-07 08:50:00|9797.9|9792.9|9792.9|9787.9|9803.4|9798.4|9790.9|9785.9|57
1581065700000|2020-02-07 08:55:00|9794.9|9789.9|9798.9|9793.9|9798.9|9793.9|9790.4|9785.4|68
1581066000000|2020-02-07 09:00:00|9797.9|9792.9|9798.9|9793.9|9801.4|9796.4|9792.4|9787.4|65
1581066300000|2020-02-07 09:05:00|9799.4|9794.4|9805.9|9800.9|9805.9|9800.9|9798.9|9793.9|46
1581066600000|2020-02-07 09:10:00|9805.4|9800.4|9806.4|9801.4|9811.4|9806.4|9803.9|9798.9|72
1581066900000|2020-02-07 09:15:00|9806.9|9801.9|9800.9|9795.9|9808.9|9803.9|9800.4|9795.4|59
1581067200000|2020-02-07 09:20:00|9801.4|9796.4|9813.9|9808.9|9814.4|9809.4|9801.4|9796.4|64
1581067500000|2020-02-07 09:25:00|9814.4|9809.4|9801.4|9796.4|9815.9|9810.9|9800.4|9795.4|106
1581067800000|2020-02-07 09:30:00|9798.9|9793.9|9803.9|9798.9|9806.4|9801.4|9798.4|9793.4|59
1581068100000|2020-02-07 09:35:00|9804.4|9799.4|9802.4|9797.4|9806.9|9801.9|9800.9|9795.9|47
1581068400000|2020-02-07 09:40:00|9801.9|9796.9|9791.4|9786.4|9802.4|9797.4|9791.4|9786.4|56
1581068700000|2020-02-07 09:45:00|9791.9|9786.9|9786.9|9781.9|9791.9|9786.9|9781.4|9776.4|103
1581069000000|2020-02-07 09:50:00|9787.4|9782.4|9784.9|9779.9|9788.4|9783.4|9782.4|9777.4|56
1581069300000|2020-02-07 09:55:00|9784.4|9779.4|9784.4|9779.4|9787.4|9782.4|9782.9|9777.9|32
1581069600000|2020-02-07 10:00:00|9783.9|9778.9|9783.4|9778.4|9786.9|9781.9|9782.4|9777.4|32
1581069900000|2020-02-07 10:05:00|9782.9|9777.9|9783.9|9778.9|9787.9|9782.9|9782.4|9777.4|44
1581070200000|2020-02-07 10:10:00|9783.4|9778.4|9773.9|9768.9|9784.4|9779.4|9771.9|9766.9|113
1581070500000|2020-02-07 10:15:00|9774.4|9769.4|9768.9|9763.9|9774.4|9769.4|9767.4|9762.4|81
1581070800000|2020-02-07 10:20:00|9768.4|9763.4|9772.9|9767.9|9773.9|9768.9|9767.4|9762.4|66
1581071100000|2020-02-07 10:25:00|9772.4|9767.4|9773.9|9768.9|9776.4|9771.4|9771.9|9766.9|70
1581071400000|2020-02-07 10:30:00|9773.4|9768.4|9769.4|9764.4|9776.9|9771.9|9769.4|9764.4|54
1581071700000|2020-02-07 10:35:00|9768.9|9763.9|9775.9|9770.9|9777.9|9772.9|9767.4|9762.4|35
1581072000000|2020-02-07 10:40:00|9776.4|9771.4|9773.9|9768.9|9776.9|9771.9|9768.9|9763.9|19
1581072300000|2020-02-07 10:45:00|9773.4|9768.4|9773.9|9768.9|9773.9|9768.9|9768.4|9763.4|39
1581072600000|2020-02-07 10:50:00|9774.4|9769.4|9780.9|9775.9|9781.9|9776.9|9774.4|9769.4|112
1581072900000|2020-02-07 10:55:00|9781.4|9776.4|9767.9|9762.9|9781.9|9776.9|9767.9|9762.9|62
1581073200000|2020-02-07 11:00:00|9768.4|9763.4|9775.4|9770.4|9775.4|9770.4|9763.4|9758.4|135
1581073500000|2020-02-07 11:05:00|9775.9|9770.9|9779.9|9774.9|9779.9|9774.9|9771.9|9766.9|64
1581073800000|2020-02-07 11:10:00|9780.4|9775.4|9783.9|9778.9|9785.9|9780.9|9778.4|9773.4|34
1581074100000|2020-02-07 11:15:00|9784.4|9779.4|9791.9|9786.9|9792.4|9787.4|9783.9|9778.9|69
1581074400000|2020-02-07 11:20:00|9792.4|9787.4|9792.9|9787.9|9797.9|9792.9|9791.4|9786.4|77
1581074700000|2020-02-07 11:25:00|9793.4|9788.4|9791.9|9786.9|9794.4|9789.4|9790.4|9785.4|44
1581075000000|2020-02-07 11:30:00|9791.4|9786.4|9790.9|9785.9|9792.9|9787.9|9786.9|9781.9|36
1581075300000|2020-02-07 11:35:00|9790.4|9785.4|9796.9|9791.9|9797.4|9792.4|9789.9|9784.9|23
1581075600000|2020-02-07 11:40:00|9796.4|9791.4|9796.9|9791.9|9798.4|9793.4|9793.4|9788.4|55
1581075900000|2020-02-07 11:45:00|9796.4|9791.4|9794.9|9789.9|9798.9|9793.9|9792.4|9787.4|48
1581076200000|2020-02-07 11:50:00|9795.4|9790.4|9795.9|9790.9|9796.9|9791.9|9789.9|9784.9|47
1581076500000|2020-02-07 11:55:00|9794.9|9789.9|9796.4|9791.4|9798.4|9793.4|9792.4|9787.4|21
1581076800000|2020-02-07 12:00:00|9795.9|9790.9|9793.9|9788.9|9795.9|9790.9|9792.4|9787.4|41
1581077100000|2020-02-07 12:05:00|9794.4|9789.4|9795.9|9790.9|9797.9|9792.9|9793.9|9788.9|14
1581077400000|2020-02-07 12:10:00|9794.9|9789.9|9790.4|9785.4|9794.9|9789.9|9789.9|9784.9|61
1581077700000|2020-02-07 12:15:00|9790.9|9785.9|9790.9|9785.9|9791.9|9786.9|9787.9|9782.9|42
1581078000000|2020-02-07 12:20:00|9789.9|9784.9|9785.4|9780.4|9790.9|9785.9|9784.4|9779.4|64
1581078300000|2020-02-07 12:25:00|9785.9|9780.9|9785.9|9780.9|9787.4|9782.4|9783.4|9778.4|47
1581078600000|2020-02-07 12:30:00|9786.4|9781.4|9792.9|9787.9|9793.4|9788.4|9784.4|9779.4|39
1581078900000|2020-02-07 12:35:00|9793.9|9788.9|9794.9|9789.9|9795.4|9790.4|9792.4|9787.4|51
1581079200000|2020-02-07 12:40:00|9794.7|9789.7|9792.2|9787.2|9795.2|9790.2|9791.7|9786.7|16
1581079500000|2020-02-07 12:45:00|9793.2|9788.2|9799.7|9794.7|9799.7|9794.7|9793.2|9788.2|54
1581079800000|2020-02-07 12:50:00|9800.2|9795.2|9797.7|9792.7|9800.2|9795.2|9796.2|9791.2|29
1581080100000|2020-02-07 12:55:00|9798.2|9793.2|9799.7|9794.7|9800.2|9795.2|9795.2|9790.2|22
1581080400000|2020-02-07 13:00:00|9799.2|9794.2|9797.2|9792.2|9802.7|9797.7|9797.2|9792.2|36
1581080700000|2020-02-07 13:05:00|9797.7|9792.7|9795.7|9790.7|9798.7|9793.7|9795.7|9790.7|26
1581081000000|2020-02-07 13:10:00|9796.2|9791.2|9795.7|9790.7|9797.7|9792.7|9794.7|9789.7|6
1581081300000|2020-02-07 13:15:00|9795.2|9790.2|9791.7|9786.7|9795.2|9790.2|9789.7|9784.7|24
1581081600000|2020-02-07 13:20:00|9792.2|9787.2|9796.7|9791.7|9796.7|9791.7|9791.7|9786.7|28
1581081900000|2020-02-07 13:25:00|9796.2|9791.2|9796.2|9791.2|9800.2|9795.2|9796.2|9791.2|53
1581082200000|2020-02-07 13:30:00|9797.7|9792.7|9796.7|9791.7|9811.7|9806.7|9796.2|9791.2|143
1581082500000|2020-02-07 13:35:00|9796.2|9791.2|9793.7|9788.7|9797.2|9792.2|9778.7|9773.7|140
1581082800000|2020-02-07 13:40:00|9794.2|9789.2|9784.2|9779.2|9794.7|9789.7|9780.2|9775.2|67
1581083100000|2020-02-07 13:45:00|9784.7|9779.7|9792.7|9787.7|9792.7|9787.7|9783.7|9778.7|95
1581083400000|2020-02-07 13:50:00|9793.2|9788.2|9803.7|9798.7|9806.2|9801.2|9793.2|9788.2|54
1581083700000|2020-02-07 13:55:00|9803.2|9798.2|9806.2|9801.2|9809.7|9804.7|9802.2|9797.2|65
1581084000000|2020-02-07 14:00:00|9805.7|9800.7|9811.7|9806.7|9815.7|9810.7|9805.2|9800.2|57
1581084300000|2020-02-07 14:05:00|9811.2|9806.2|9809.7|9804.7|9813.7|9808.7|9809.2|9804.2|23
1581084600000|2020-02-07 14:10:00|9809.2|9804.2|9806.2|9801.2|9809.2|9804.2|9802.7|9797.7|30
1581084900000|2020-02-07 14:15:00|9804.7|9799.7|9804.2|9799.2|9807.7|9802.7|9802.7|9797.7|39
1581085200000|2020-02-07 14:20:00|9803.7|9798.7|9798.7|9793.7|9804.7|9799.7|9797.2|9792.2|33
1581085500000|2020-02-07 14:25:00|9799.2|9794.2|9797.7|9792.7|9801.7|9796.7|9794.7|9789.7|62
1581085800000|2020-02-07 14:30:00|9797.2|9792.2|9777.2|9772.2|9797.7|9792.7|9773.7|9768.7|193
1581086100000|2020-02-07 14:35:00|9778.7|9773.7|9788.7|9783.7|9790.7|9785.7|9777.2|9772.2|208
1581086400000|2020-02-07 14:40:00|9788.2|9783.2|9790.7|9785.7|9793.2|9788.2|9784.7|9779.7|52
1581086700000|2020-02-07 14:45:00|9790.2|9785.2|9790.7|9785.7|9791.2|9786.2|9782.7|9777.7|42
1581087000000|2020-02-07 14:50:00|9790.2|9785.2|9792.7|9787.7|9794.7|9789.7|9789.2|9784.2|48
1581087300000|2020-02-07 14:55:00|9793.2|9788.2|9776.7|9771.7|9793.7|9788.7|9772.7|9767.7|109
1581087600000|2020-02-07 15:00:00|9776.2|9771.2|9771.7|9766.7|9779.7|9774.7|9769.7|9764.7|67
1581087900000|2020-02-07 15:05:00|9772.7|9767.7|9781.7|9776.7|9783.7|9778.7|9772.2|9767.2|90
1581088200000|2020-02-07 15:10:00|9780.9|9775.9|9780.9|9775.9|9787.9|9782.9|9779.9|9774.9|45
1581088500000|2020-02-07 15:15:00|9780.4|9775.4|9785.9|9780.9|9786.4|9781.4|9776.9|9771.9|68
1581088800000|2020-02-07 15:20:00|9786.4|9781.4|9785.9|9780.9|9789.9|9784.9|9784.4|9779.4|159
1581089100000|2020-02-07 15:25:00|9785.4|9780.4|9783.4|9778.4|9787.4|9782.4|9779.9|9774.9|43
1581089400000|2020-02-07 15:30:00|9783.9|9778.9|9781.4|9776.4|9785.9|9780.9|9781.4|9776.4|368
1581089700000|2020-02-07 15:35:00|9781.9|9776.9|9778.9|9773.9|9784.4|9779.4|9778.4|9773.4|79
1581090000000|2020-02-07 15:40:00|9778.4|9773.4|9788.9|9783.9|9790.9|9785.9|9776.4|9771.4|188
1581090300000|2020-02-07 15:45:00|9789.4|9784.4|9792.9|9787.9|9793.9|9788.9|9784.9|9779.9|103
1581090600000|2020-02-07 15:50:00|9792.4|9787.4|9796.9|9791.9|9799.4|9794.4|9790.9|9785.9|341
1581090900000|2020-02-07 15:55:00|9797.4|9792.4|9800.9|9795.9|9804.9|9799.9|9796.9|9791.9|150
1581091200000|2020-02-07 16:00:00|9800.4|9795.4|9797.9|9792.9|9801.4|9796.4|9792.9|9787.9|134
1581091500000|2020-02-07 16:05:00|9797.4|9792.4|9796.9|9791.9|9800.9|9795.9|9796.9|9791.9|102
1581091800000|2020-02-07 16:10:00|9797.4|9792.4|9798.9|9793.9|9799.4|9794.4|9793.4|9788.4|146
1581092100000|2020-02-07 16:15:00|9798.4|9793.4|9804.9|9799.9|9805.4|9800.4|9798.4|9793.4|201
1581092400000|2020-02-07 16:20:00|9804.4|9799.4|9814.4|9809.4|9815.4|9810.4|9804.4|9799.4|290
1581092700000|2020-02-07 16:25:00|9813.9|9808.9|9812.4|9807.4|9818.9|9813.9|9810.4|9805.4|301
1581093000000|2020-02-07 16:30:00|9812.9|9806.9|9814.9|9807.9|9817.9|9810.9|9809.9|9802.9|333
1581093300000|2020-02-07 16:35:00|9813.9|9808.9|9806.9|9799.9|9814.9|9808.9|9805.9|9798.9|80
1581093600000|2020-02-07 16:40:00|9805.9|9798.9|9803.9|9796.9|9805.9|9799.9|9802.9|9795.9|44
1581093900000|2020-02-07 16:45:00|9802.9|9795.9|9804.9|9797.9|9805.9|9798.9|9801.9|9795.9|58
1581094200000|2020-02-07 16:50:00|9805.9|9798.9|9805.9|9798.9|9805.9|9798.9|9803.9|9796.9|16
1581094500000|2020-02-07 16:55:00|9804.9|9797.9|9812.9|9804.9|9812.9|9804.9|9804.9|9797.9|36
1581094800000|2020-02-07 17:00:00|9811.9|9805.9|9809.9|9801.9|9813.9|9806.9|9807.9|9801.9|21
1581095100000|2020-02-07 17:05:00|9810.9|9802.9|9813.9|9805.9|9814.9|9808.9|9808.9|9802.9|40
1581095400000|2020-02-07 17:10:00|9812.9|9804.9|9808.9|9802.9|9812.9|9804.9|9808.9|9801.9|52
1581095700000|2020-02-07 17:15:00|9807.9|9801.9|9810.9|9803.9|9811.9|9804.9|9807.9|9801.9|11
1581096000000|2020-02-07 17:20:00|9811.9|9804.9|9809.9|9802.9|9811.9|9804.9|9809.9|9801.9|8
1581096300000|2020-02-07 17:25:00|9810.9|9801.9|9807.9|9801.9|9810.9|9801.9|9806.9|9800.9|17
1581096600000|2020-02-07 17:30:00|9808.9|9800.9|9803.9|9796.9|9808.9|9801.9|9803.9|9796.9|4
1581096900000|2020-02-07 17:35:00|9804.9|9797.9|9803.9|9796.9|9805.9|9798.9|9802.9|9796.9|7
1581097200000|2020-02-07 17:40:00|9802.9|9795.9|9800.9|9794.9|9803.9|9796.9|9800.9|9794.9|5
1581097500000|2020-02-07 17:45:00|9801.9|9795.9|9802.9|9796.9|9802.9|9796.9|9800.9|9794.9|5
1581097800000|2020-02-07 17:50:00|9801.9|9795.9|9801.9|9794.9|9802.9|9795.9|9801.9|9794.9|8
1581098100000|2020-02-07 17:55:00|9802.9|9795.9|9805.9|9797.9|9805.9|9798.9|9800.9|9793.9|2
1581098400000|2020-02-07 18:00:00|9804.9|9798.9|9805.9|9797.9|9805.9|9798.9|9804.9|9797.9|2
1581098700000|2020-02-07 18:05:00|9804.9|9798.9|9804.9|9797.9|9806.9|9799.9|9803.9|9796.9|11
1581099000000|2020-02-07 18:10:00|9806.9|9798.9|9805.9|9798.9|9806.9|9798.9|9805.9|9798.9|0
1581099300000|2020-02-07 18:15:00|9806.9|9799.9|9805.9|9798.9|9806.9|9799.9|9805.9|9798.9|7
1581099600000|2020-02-07 18:20:00|9803.9|9797.9|9805.9|9798.9|9805.9|9798.9|9803.9|9797.9|0
1581099900000|2020-02-07 18:25:00|9806.9|9799.9|9806.9|9800.9|9806.9|9800.9|9805.9|9799.9|0
1581100200000|2020-02-07 18:30:00|9807.9|9798.9|9800.9|9793.9|9808.9|9801.9|9799.9|9792.9|43
1581100500000|2020-02-07 18:35:00|9801.9|9794.9|9800.9|9793.9|9808.9|9799.9|9800.9|9792.9|59
1581100800000|2020-02-07 18:40:00|9801.9|9794.9|9800.9|9793.9|9801.9|9794.9|9799.9|9792.9|4
1581101100000|2020-02-07 18:45:00|9798.9|9792.9|9797.9|9790.9|9800.9|9792.9|9797.9|9790.9|8
1581101400000|2020-02-07 18:50:00|9798.9|9791.9|9798.9|9790.9|9799.9|9791.9|9795.9|9789.9|11
1581101700000|2020-02-07 18:55:00|9797.9|9791.9|9797.3|9785.3|9798.9|9791.9|9794.9|9785.3|16
1581102000000|2020-02-07 19:00:00|9797.2|9785.2|9791.5|9779.5|9797.3|9785.3|9789.2|9777.2|0
1581102300000|2020-02-07 19:05:00|9790.3|9778.3|9789|9777|9794.6|9782.6|9786.7|9774.7|0
1581102600000|2020-02-07 19:10:00|9789.1|9777.1|9786.4|9774.4|9789.3|9777.3|9786|9774|0
1581102900000|2020-02-07 19:15:00|9786.5|9774.5|9788.9|9776.9|9791.8|9779.8|9786.3|9774.3|0
1581103200000|2020-02-07 19:20:00|9788.8|9776.8|9786.3|9774.3|9789.1|9777.1|9783.9|9771.9|0
1581103500000|2020-02-07 19:25:00|9786.2|9774.2|9789.5|9777.5|9791.9|9779.9|9786.1|9774.1|0
1581103800000|2020-02-07 19:30:00|9789.6|9777.6|9794.6|9782.6|9797.1|9785.1|9789.5|9777.5|0
1581104100000|2020-02-07 19:35:00|9794.7|9782.7|9794.4|9782.4|9797.3|9785.3|9794.3|9782.3|0
1581104400000|2020-02-07 19:40:00|9792.2|9780.2|9797.7|9785.7|9797.7|9785.7|9791.8|9779.8|0
1581104700000|2020-02-07 19:45:00|9797.6|9785.6|9792.4|9780.4|9797.6|9785.6|9792.3|9780.3|0
1581105000000|2020-02-07 19:50:00|9792.5|9780.5|9792.7|9780.7|9795|9783|9789.5|9777.5|0
1581105300000|2020-02-07 19:55:00|9792.8|9780.8|9793.1|9781.1|9795.6|9783.6|9792.2|9780.2|0
1581105600000|2020-02-07 20:00:00|9793.2|9781.2|9793|9781|9796|9784|9790.8|9778.8|0
1581105900000|2020-02-07 20:05:00|9793.1|9781.1|9790.8|9778.8|9793.4|9781.4|9790.7|9778.7|0
1581106200000|2020-02-07 20:10:00|9790.7|9778.7|9793|9781|9793.2|9781.2|9790.2|9778.2|0
1581106500000|2020-02-07 20:15:00|9792.9|9780.9|9793.1|9781.1|9795.6|9783.6|9790.5|9778.5|0
1581106800000|2020-02-07 20:20:00|9793|9781|9788|9776|9793|9781|9787.6|9775.6|0
1581107100000|2020-02-07 20:25:00|9787.9|9775.9|9790.5|9778.5|9793.1|9781.1|9787.7|9775.7|0
1581107400000|2020-02-07 20:30:00|9790.6|9778.6|9795.8|9783.8|9795.8|9783.8|9790.4|9778.4|0
1581107700000|2020-02-07 20:35:00|9795.7|9783.7|9790.8|9778.8|9795.7|9783.7|9788.3|9776.3|0
1581108000000|2020-02-07 20:40:00|9790.7|9778.7|9796|9784|9796.2|9784.2|9790.7|9778.7|0
1581108300000|2020-02-07 20:45:00|9795.9|9783.9|9797.9|9785.9|9800.8|9788.8|9795.8|9783.8|0
1581108600000|2020-02-07 20:50:00|9798.1|9786.1|9784.9|9772.9|9798.3|9786.3|9784.6|9772.6|0
1581108900000|2020-02-07 20:55:00|9784.8|9772.8|9792.8|9780.8|9793|9781|9784.5|9772.5|0
1581109200000|2020-02-07 21:00:00|9793|9781|9792.9|9780.9|9794.9|9782.9|9784.9|9772.9|0
1581109500000|2020-02-07 21:05:00|9793|9781|9787.8|9775.8|9793.6|9781.6|9787.8|9775.8|0
1581109800000|2020-02-07 21:10:00|9788.3|9776.3|9789.6|9777.6|9790.3|9778.3|9784.9|9772.9|0
1581110100000|2020-02-07 21:15:00|9789.9|9777.9|9790.5|9778.5|9790.5|9778.5|9789.2|9777.2|0
1581110400000|2020-02-07 21:20:00|9790.3|9778.3|9790.1|9778.1|9790.3|9778.3|9789.6|9777.6|0
1581110700000|2020-02-07 21:25:00|9790.3|9778.3|9790.1|9778.1|9790.3|9778.3|9789.6|9777.6|0
1581111000000|2020-02-07 21:30:00|9789.9|9777.9|9786.6|9774.6|9790|9778|9786.1|9774.1|0
1581111300000|2020-02-07 21:35:00|9786.7|9774.7|9786.1|9774.1|9788.7|9776.7|9784.6|9772.6|0
1581111600000|2020-02-07 21:40:00|9785.3|9773.3|9786.1|9774.1|9787.4|9775.4|9785.3|9773.3|0
1581111900000|2020-02-07 21:45:00|9785.3|9773.3|9783.6|9771.6|9786.1|9774.1|9783.6|9771.6|0
1581112200000|2020-02-07 21:50:00|9783.7|9771.7|9783.7|9771.7|9785.6|9773.6|9783.6|9771.6|0
1581112500000|2020-02-07 21:55:00|9784.4|9772.4|9783.4|9771.4|9784.9|9772.9|9782.2|9770.2|0
1581112800000|2020-02-07 22:00:00|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|9783.8|9771.8|0
1581289200000|2020-02-09 23:00:00|9788.7|9776.7|9795.9|9783.9|9795.9|9783.9|9785.3|9773.3|0
1581289500000|2020-02-09 23:05:00|9796|9784|9795|9783|9800.2|9788.2|9793|9781|0
1581289800000|2020-02-09 23:10:00|9795.1|9783.1|9789.1|9777.1|9797.6|9785.6|9788.3|9776.3|0
1581290100000|2020-02-09 23:15:00|9789.4|9777.4|9785.7|9773.7|9791.7|9779.7|9785.2|9773.2|0
1581290400000|2020-02-09 23:20:00|9785.8|9773.8|9782.4|9770.4|9789.1|9777.1|9782.4|9770.4|0
1581290700000|2020-02-09 23:25:00|9783.1|9771.1|9778.5|9766.5|9783.1|9771.1|9777.7|9765.7|0
1581291000000|2020-02-09 23:30:00|9778.8|9766.8|9747.8|9735.8|9779|9767|9742.7|9730.7|0
1581291300000|2020-02-09 23:35:00|9747.7|9735.7|9753.8|9741.8|9754.6|9742.6|9732.7|9720.7|0
1581291600000|2020-02-09 23:40:00|9753.1|9741.1|9750.8|9738.8|9754.6|9742.6|9743.3|9731.3|0
1581291900000|2020-02-09 23:45:00|9750.9|9738.9|9756.8|9744.8|9759.4|9747.4|9750.9|9738.9|0
1581292200000|2020-02-09 23:50:00|9756.6|9744.6|9755|9743|9759.4|9747.4|9754.3|9742.3|0
1581292500000|2020-02-09 23:55:00|9755.1|9743.1|9753.5|9741.5|9757.1|9745.1|9753|9741|0
1581292800000|2020-02-10 00:00:00|9753.6|9741.6|9762.6|9750.6|9762.6|9750.6|9753.6|9741.6|0
1581293100000|2020-02-10 00:05:00|9762.5|9750.5|9760.5|9748.5|9762.6|9750.6|9757.2|9745.2|0
1581293400000|2020-02-10 00:10:00|9760.4|9748.4|9755|9743|9760.4|9748.4|9754.3|9742.3|0
1581293700000|2020-02-10 00:15:00|9755.1|9743.1|9767.7|9755.7|9774.1|9762.1|9755|9743|0
1581294000000|2020-02-10 00:20:00|9766.8|9754.8|9770.4|9758.4|9772.9|9760.9|9765.3|9753.3|0
1581294300000|2020-02-10 00:25:00|9770.5|9758.5|9770.5|9758.5|9773|9761|9767.9|9755.9|0
1581294600000|2020-02-10 00:30:00|9770.6|9758.6|9773.1|9761.1|9773.1|9761.1|9770.4|9758.4|0
1581294900000|2020-02-10 00:35:00|9773.2|9761.2|9773.1|9761.1|9775.7|9763.7|9773|9761|0
1581295200000|2020-02-10 00:40:00|9773.2|9761.2|9775.6|9763.6|9775.7|9763.7|9773|9761|0
1581295500000|2020-02-10 00:45:00|9775.7|9763.7|9770.4|9758.4|9775.7|9763.7|9770.3|9758.3|0
1581295800000|2020-02-10 00:50:00|9771.4|9759.4|9771.7|9759.7|9773|9761|9767.9|9755.9|0
1581296100000|2020-02-10 00:55:00|9772.2|9760.2|9770.6|9758.6|9773|9761|9765.4|9753.4|0
1581296400000|2020-02-10 01:00:00|9771.6|9759.6|9770.6|9758.6|9775.9|9763.9|9769.3|9757.3|0
1581296700000|2020-02-10 01:05:00|9770.1|9758.1|9770.5|9758.5|9770.6|9758.6|9765.3|9753.3|0
1581297000000|2020-02-10 01:10:00|9770.4|9758.4|9768|9756|9770.5|9758.5|9765.3|9753.3|0
1581297300000|2020-02-10 01:15:00|9768.1|9756.1|9775.9|9763.9|9778.4|9766.4|9768|9756|0
1581297600000|2020-02-10 01:20:00|9775.8|9763.8|9778.4|9766.4|9778.4|9766.4|9773.2|9761.2|0
1581297900000|2020-02-10 01:25:00|9779.4|9767.4|9775.7|9763.7|9781|9769|9773.1|9761.1|0
1581298200000|2020-02-10 01:30:00|9775.6|9763.6|9783.4|9771.4|9783.4|9771.4|9770.6|9758.6|0
1581298500000|2020-02-10 01:35:00|9784.5|9772.5|9788.6|9776.6|9793.9|9781.9|9784.5|9772.5|0
1581298800000|2020-02-10 01:40:00|9788.5|9776.5|9803.8|9791.8|9806.3|9794.3|9788.5|9776.5|0
1581299100000|2020-02-10 01:45:00|9804.3|9792.3|9806.2|9794.2|9808.9|9796.9|9801.1|9789.1|0
1581299400000|2020-02-10 01:50:00|9806.3|9794.3|9800.8|9788.8|9806.3|9794.3|9798.2|9786.2|0
1581299700000|2020-02-10 01:55:00|9801.8|9789.8|9798.2|9786.2|9803.3|9791.3|9795.7|9783.7|0
1581300000000|2020-02-10 02:00:00|9798.3|9786.3|9803.3|9791.3|9805.9|9793.9|9795.7|9783.7|0
1581300300000|2020-02-10 02:05:00|9803.4|9791.4|9805.9|9793.9|9805.9|9793.9|9798.2|9786.2|0
1581300600000|2020-02-10 02:10:00|9806|9794|9811.2|9799.2|9811.2|9799.2|9805.8|9793.8|0
1581300900000|2020-02-10 02:15:00|9812.2|9800.2|9813.5|9801.5|9816.4|9804.4|9811|9799|0
1581301200000|2020-02-10 02:20:00|9813.6|9801.6|9811.1|9799.1|9816.1|9804.1|9811|9799|0
1581301500000|2020-02-10 02:25:00|9812|9800|9813.6|9801.6|9816.1|9804.1|9811.1|9799.1|0
1581301800000|2020-02-10 02:30:00|9813.5|9801.5|9821.6|9809.6|9824.1|9812.1|9811|9799|0
1581302100000|2020-02-10 02:35:00|9822.1|9810.1|9824|9812|9824.1|9812.1|9818.9|9806.9|0
1581302400000|2020-02-10 02:40:00|9823.5|9811.5|9821.4|9809.4|9824|9812|9818.9|9806.9|0
1581302700000|2020-02-10 02:45:00|9820.1|9808.1|9818.9|9806.9|9820.1|9808.1|9816.3|9804.3|0
1581303000000|2020-02-10 02:50:00|9819|9807|9816.4|9804.4|9819|9807|9816.3|9804.3|0
1581303300000|2020-02-10 02:55:00|9816.3|9804.3|9816.3|9804.3|9818.9|9806.9|9813.7|9801.7|0
1581303600000|2020-02-10 03:00:00|9816.4|9804.4|9816.4|9804.4|9819|9807|9816.4|9804.4|0
1581303900000|2020-02-10 03:05:00|9816.5|9804.5|9816.5|9804.5|9818.9|9806.9|9814|9802|0
1581304200000|2020-02-10 03:10:00|9817|9805|9816.4|9804.4|9818.9|9806.9|9813.8|9801.8|0
1581304500000|2020-02-10 03:15:00|9816.3|9804.3|9808.7|9796.7|9816.4|9804.4|9808.7|9796.7|0
1581304800000|2020-02-10 03:20:00|9808.8|9796.8|9808.8|9796.8|9811.3|9799.3|9808.7|9796.7|0
1581305100000|2020-02-10 03:25:00|9809.3|9797.3|9808.8|9796.8|9811.3|9799.3|9808.7|9796.7|0
1581305400000|2020-02-10 03:30:00|9808.7|9796.7|9806.2|9794.2|9808.7|9796.7|9806.2|9794.2|0
1581305700000|2020-02-10 03:35:00|9806.3|9794.3|9808.7|9796.7|9808.7|9796.7|9806.1|9794.1|0
1581306000000|2020-02-10 03:40:00|9808.8|9796.8|9811.1|9799.1|9813.7|9801.7|9808.7|9796.7|0
1581306300000|2020-02-10 03:45:00|9810.2|9798.2|9808.6|9796.6|9811.1|9799.1|9808.5|9796.5|0
1581306600000|2020-02-10 03:50:00|9808.5|9796.5|9806|9794|9808.5|9796.5|9804.7|9792.7|0
1581306900000|2020-02-10 03:55:00|9806.1|9794.1|9803.5|9791.5|9806.1|9794.1|9803.5|9791.5|0
1581307200000|2020-02-10 04:00:00|9803.6|9791.6|9806.1|9794.1|9806.2|9794.2|9803.5|9791.5|0
1581307500000|2020-02-10 04:05:00|9805.7|9793.7|9801.1|9789.1|9805.7|9793.7|9801.1|9789.1|0
1581307800000|2020-02-10 04:10:00|9802.1|9790.1|9803.7|9791.7|9803.7|9791.7|9801.1|9789.1|0
1581308100000|2020-02-10 04:15:00|9803.7|9791.7|9801.1|9789.1|9806.2|9794.2|9801.1|9789.1|0
1581308400000|2020-02-10 04:20:00|9801.2|9789.2|9803.6|9791.6|9803.6|9791.6|9801.2|9789.2|0
1581308700000|2020-02-10 04:25:00|9802.7|9790.7|9801.2|9789.2|9803.7|9791.7|9801.2|9789.2|0
1581309000000|2020-02-10 04:30:00|9801.1|9789.1|9801.2|9789.2|9801.2|9789.2|9801.1|9789.1|0
1581309300000|2020-02-10 04:35:00|9801.1|9789.1|9801.3|9789.3|9803.7|9791.7|9798.5|9786.5|0
1581309600000|2020-02-10 04:40:00|9801.2|9789.2|9803.8|9791.8|9803.9|9791.9|9801.2|9789.2|0
1581309900000|2020-02-10 04:45:00|9803.9|9791.9|9801.3|9789.3|9803.9|9791.9|9801.2|9789.2|0
1581310200000|2020-02-10 04:50:00|9801.8|9789.8|9796|9784|9802.5|9790.5|9796|9784|0
1581310500000|2020-02-10 04:55:00|9795|9783|9791|9779|9795|9783|9790.8|9778.8|0
1581310800000|2020-02-10 05:00:00|9791.1|9779.1|9793.6|9781.6|9796.1|9784.1|9791|9779|0
1581311100000|2020-02-10 05:05:00|9793.5|9781.5|9793.5|9781.5|9796.1|9784.1|9791|9779|0
1581311400000|2020-02-10 05:10:00|9793.6|9781.6|9795.9|9783.9|9796.1|9784.1|9793.4|9781.4|0
1581311700000|2020-02-10 05:15:00|9795|9783|9793.5|9781.5|9795|9783|9790.9|9778.9|0
1581312000000|2020-02-10 05:20:00|9792.3|9780.3|9798.7|9786.7|9799.9|9787.9|9792.3|9780.3|0
1581312300000|2020-02-10 05:25:00|9798.6|9786.6|9801.1|9789.1|9801.1|9789.1|9798.6|9786.6|0
1581312600000|2020-02-10 05:30:00|9800.1|9788.1|9801.2|9789.2|9801.2|9789.2|9798.5|9786.5|0
1581312900000|2020-02-10 05:35:00|9801.1|9789.1|9806.2|9794.2|9806.2|9794.2|9798.6|9786.6|0
1581313200000|2020-02-10 05:40:00|9805.3|9793.3|9803.7|9791.7|9805.3|9793.3|9801.2|9789.2|0
1581313500000|2020-02-10 05:45:00|9803.6|9791.6|9806.2|9794.2|9806.3|9794.3|9801.1|9789.1|0
1581313800000|2020-02-10 05:50:00|9805.2|9793.2|9798.6|9786.6|9805.2|9793.2|9798.5|9786.5|0
1581314100000|2020-02-10 05:55:00|9799.5|9787.5|9803.7|9791.7|9803.7|9791.7|9798.6|9786.6|0
1581314400000|2020-02-10 06:00:00|9803.6|9791.6|9798.7|9786.7|9803.7|9791.7|9798.7|9786.7|0
1581314700000|2020-02-10 06:05:00|9798.6|9786.6|9798.6|9786.6|9798.7|9786.7|9796.1|9784.1|0
1581315000000|2020-02-10 06:10:00|9798.7|9786.7|9806.2|9794.2|9806.2|9794.2|9798.7|9786.7|0
1581315300000|2020-02-10 06:15:00|9806.1|9794.1|9806.3|9794.3|9808.7|9796.7|9806.1|9794.1|0
1581315600000|2020-02-10 06:20:00|9806.2|9794.2|9808.7|9796.7|9808.8|9796.8|9806.2|9794.2|0
1581315900000|2020-02-10 06:25:00|9808.6|9796.6|9806.2|9794.2|9808.7|9796.7|9806.2|9794.2|0
1581316200000|2020-02-10 06:30:00|9806.1|9794.1|9806.1|9794.1|9806.2|9794.2|9806|9794|0
1581316500000|2020-02-10 06:35:00|9806|9794|9806.1|9794.1|9806.1|9794.1|9806|9794|0
1581316800000|2020-02-10 06:40:00|9806.2|9794.2|9806.2|9794.2|9808.7|9796.7|9804.9|9792.9|0
1581317100000|2020-02-10 06:45:00|9805.7|9793.7|9808.9|9796.9|9809|9797|9805|9793|0
1581317400000|2020-02-10 06:50:00|9808.8|9796.8|9809|9797|9810.2|9798.2|9806.4|9794.4|0
1581317700000|2020-02-10 06:55:00|9809.4|9797.4|9811.3|9799.3|9813.8|9801.8|9809.4|9797.4|0
1581318000000|2020-02-10 07:00:00|9813.9|9801.9|9801.9|9796.9|9817.8|9805.8|9799.4|9794.4|26
1581318300000|2020-02-10 07:05:00|9801.4|9796.4|9795.9|9790.9|9801.4|9796.4|9794.9|9789.9|23
1581318600000|2020-02-10 07:10:00|9795.4|9790.4|9788.9|9783.9|9795.4|9790.4|9788.4|9783.4|15
1581318900000|2020-02-10 07:15:00|9789.4|9784.4|9787.9|9782.9|9790.4|9785.4|9786.9|9781.9|6
1581319200000|2020-02-10 07:20:00|9787.4|9782.4|9795.4|9790.4|9796.9|9791.9|9787.4|9782.4|12
1581319500000|2020-02-10 07:25:00|9794.9|9789.9|9797.4|9792.4|9797.4|9792.4|9794.4|9789.4|4
1581319800000|2020-02-10 07:30:00|9797.9|9792.9|9793.9|9788.9|9801.4|9796.4|9793.9|9788.9|10
1581320100000|2020-02-10 07:35:00|9793.4|9788.4|9800.4|9795.4|9800.4|9795.4|9790.4|9785.4|5
1581320400000|2020-02-10 07:40:00|9800.9|9795.9|9799.4|9794.4|9801.4|9796.4|9799.4|9794.4|1
1581320700000|2020-02-10 07:45:00|9798.9|9793.9|9795.4|9790.4|9799.9|9794.9|9794.4|9789.4|5
1581321000000|2020-02-10 07:50:00|9795.9|9790.9|9791.4|9786.4|9795.9|9790.9|9790.4|9785.4|5
1581321300000|2020-02-10 07:55:00|9790.9|9785.9|9786.9|9781.9|9791.4|9786.4|9785.4|9780.4|21
1581321600000|2020-02-10 08:00:00|9792.9|9787.9|9789.4|9784.4|9796.4|9791.4|9778.4|9773.4|311
1581321900000|2020-02-10 08:05:00|9786.9|9781.9|9792.4|9787.4|9798.9|9793.9|9786.9|9781.9|116
1581322200000|2020-02-10 08:10:00|9792.9|9787.9|9798.4|9793.4|9800.9|9795.9|9787.4|9782.4|76
1581322500000|2020-02-10 08:15:00|9797.9|9792.9|9791.9|9786.9|9801.9|9796.9|9783.9|9778.9|115
1581322800000|2020-02-10 08:20:00|9793.4|9788.4|9785.9|9780.9|9802.4|9797.4|9780.4|9775.4|105
1581323100000|2020-02-10 08:25:00|9784.9|9779.9|9790.9|9785.9|9791.9|9786.9|9779.9|9774.9|63
1581323400000|2020-02-10 08:30:00|9790.4|9785.4|9798.4|9793.4|9800.9|9795.9|9785.9|9780.9|104
1581323700000|2020-02-10 08:35:00|9797.9|9792.9|9781.9|9776.9|9797.9|9792.9|9778.9|9773.9|102
1581324000000|2020-02-10 08:40:00|9781.3|9776.3|9780.3|9775.3|9786.3|9781.3|9774.3|9769.3|65
1581324300000|2020-02-10 08:45:00|9780.8|9775.8|9787.3|9782.3|9788.3|9783.3|9780.3|9775.3|61
1581324600000|2020-02-10 08:50:00|9787.8|9782.8|9789.3|9784.3|9789.8|9784.8|9781.3|9776.3|89
1581324900000|2020-02-10 08:55:00|9787.3|9782.3|9795.3|9790.3|9795.3|9790.3|9787.3|9782.3|37
1581325200000|2020-02-10 09:00:00|9795.8|9790.8|9806.3|9801.3|9806.3|9801.3|9792.3|9787.3|49
1581325500000|2020-02-10 09:05:00|9807.3|9802.3|9812.3|9807.3|9813.8|9808.8|9802.8|9797.8|51
1581325800000|2020-02-10 09:10:00|9812.8|9807.8|9809.3|9804.3|9813.8|9808.8|9805.8|9800.8|55
1581326100000|2020-02-10 09:15:00|9810.3|9805.3|9810.3|9805.3|9813.8|9808.8|9806.8|9801.8|41
1581326400000|2020-02-10 09:20:00|9809.8|9804.8|9804.8|9799.8|9809.8|9804.8|9803.8|9798.8|35
1581326700000|2020-02-10 09:25:00|9804.3|9799.3|9805.8|9800.8|9812.3|9807.3|9801.8|9796.8|33
1581327000000|2020-02-10 09:30:00|9805.3|9800.3|9808.3|9803.3|9810.8|9805.8|9802.8|9797.8|39
1581327300000|2020-02-10 09:35:00|9807.8|9802.8|9804.3|9799.3|9807.8|9802.8|9800.3|9795.3|28
1581327600000|2020-02-10 09:40:00|9805.8|9800.8|9796.3|9791.3|9805.8|9800.8|9796.3|9791.3|43
1581327900000|2020-02-10 09:45:00|9795.8|9790.8|9803.3|9798.3|9803.8|9798.8|9792.8|9787.8|43
1581328200000|2020-02-10 09:50:00|9802.3|9797.3|9807.3|9802.3|9807.8|9802.8|9800.8|9795.8|36
1581328500000|2020-02-10 09:55:00|9805.3|9800.3|9794.3|9789.3|9805.3|9800.3|9793.8|9788.8|34
1581328800000|2020-02-10 10:00:00|9794.8|9789.8|9795.3|9790.3|9796.8|9791.8|9790.8|9785.8|100
1581329100000|2020-02-10 10:05:00|9794.8|9789.8|9791.8|9786.8|9796.8|9791.8|9791.3|9786.3|54
1581329400000|2020-02-10 10:10:00|9792.3|9787.3|9793.8|9788.8|9795.8|9790.8|9789.8|9784.8|19
1581329700000|2020-02-10 10:15:00|9793.3|9788.3|9793.3|9788.3|9796.3|9791.3|9790.3|9785.3|30
1581330000000|2020-02-10 10:20:00|9793.8|9788.8|9796.3|9791.3|9796.3|9791.3|9792.3|9787.3|21
1581330300000|2020-02-10 10:25:00|9795.8|9790.8|9795.3|9790.3|9797.3|9792.3|9793.3|9788.3|14
1581330600000|2020-02-10 10:30:00|9795.8|9790.8|9797.3|9792.3|9803.3|9798.3|9795.3|9790.3|38
1581330900000|2020-02-10 10:35:00|9797.8|9792.8|9798.3|9793.3|9798.8|9793.8|9796.8|9791.8|18
1581331200000|2020-02-10 10:40:00|9797.3|9792.3|9812.3|9807.3|9817.3|9812.3|9797.3|9792.3|124
1581331500000|2020-02-10 10:45:00|9812.8|9807.8|9819.3|9814.3|9819.3|9814.3|9807.8|9802.8|140
1581331800000|2020-02-10 10:50:00|9819.8|9814.8|9815.8|9810.8|9820.8|9815.8|9815.3|9810.3|87
1581332100000|2020-02-10 10:55:00|9815.3|9810.3|9813.3|9808.3|9816.3|9811.3|9811.8|9806.8|23
1581332400000|2020-02-10 11:00:00|9813.8|9808.8|9815.3|9810.3|9816.3|9811.3|9812.3|9807.3|54
1581332700000|2020-02-10 11:05:00|9814.8|9809.8|9815.3|9810.3|9817.3|9812.3|9811.3|9806.3|44
1581333000000|2020-02-10 11:10:00|9814.8|9809.8|9815.3|9810.3|9815.3|9810.3|9812.3|9807.3|25
1581333300000|2020-02-10 11:15:00|9814.8|9809.8|9812.8|9807.8|9816.8|9811.8|9811.8|9806.8|38
1581333600000|2020-02-10 11:20:00|9812.3|9807.3|9810.3|9805.3|9813.3|9808.3|9808.3|9803.3|34
1581333900000|2020-02-10 11:25:00|9809.8|9804.8|9821.8|9816.8|9821.8|9816.8|9809.3|9804.3|48
1581334200000|2020-02-10 11:30:00|9821.3|9816.3|9814.3|9809.3|9823.3|9818.3|9814.3|9809.3|65
1581334500000|2020-02-10 11:35:00|9813.8|9808.8|9815.3|9810.3|9816.3|9811.3|9810.3|9805.3|36
1581334800000|2020-02-10 11:40:00|9814.3|9809.3|9817.3|9812.3|9818.3|9813.3|9814.3|9809.3|22
1581335100000|2020-02-10 11:45:00|9816.8|9811.8|9814.3|9809.3|9818.3|9813.3|9813.8|9808.8|18
1581335400000|2020-02-10 11:50:00|9813.8|9808.8|9814.3|9809.3|9814.8|9809.8|9811.3|9806.3|26
1581335700000|2020-02-10 11:55:00|9814.8|9809.8|9809.8|9804.8|9816.3|9811.3|9809.3|9804.3|100
1581336000000|2020-02-10 12:00:00|9810.3|9805.3|9806.3|9801.3|9813.8|9808.8|9802.8|9797.8|110
1581336300000|2020-02-10 12:05:00|9805.8|9800.8|9810.3|9805.3|9811.8|9806.8|9802.8|9797.8|29
1581336600000|2020-02-10 12:10:00|9809.8|9804.8|9810.3|9805.3|9811.3|9806.3|9808.3|9803.3|58
1581336900000|2020-02-10 12:15:00|9810.8|9805.8|9801.3|9796.3|9811.8|9806.8|9801.3|9796.3|36
1581337200000|2020-02-10 12:20:00|9801.8|9796.8|9800.3|9795.3|9804.3|9799.3|9800.3|9795.3|38
1581337500000|2020-02-10 12:25:00|9799.8|9794.8|9801.3|9796.3|9804.8|9799.8|9797.3|9792.3|63
1581337800000|2020-02-10 12:30:00|9801.8|9796.8|9803.3|9798.3|9803.8|9798.8|9798.3|9793.3|32
1581338100000|2020-02-10 12:35:00|9802.8|9797.8|9804.3|9799.3|9804.8|9799.8|9801.8|9796.8|23
1581338400000|2020-02-10 12:40:00|9803.6|9798.6|9806.6|9801.6|9808.1|9803.1|9803.6|9798.6|30
1581338700000|2020-02-10 12:45:00|9807.1|9802.1|9801.6|9796.6|9807.1|9802.1|9801.1|9796.1|55
1581339000000|2020-02-10 12:50:00|9800.6|9795.6|9800.6|9795.6|9802.6|9797.6|9799.6|9794.6|23
1581339300000|2020-02-10 12:55:00|9800.1|9795.1|9798.1|9793.1|9800.1|9795.1|9794.6|9789.6|67
1581339600000|2020-02-10 13:00:00|9798.6|9793.6|9794.6|9789.6|9801.6|9796.6|9792.6|9787.6|83
1581339900000|2020-02-10 13:05:00|9794.1|9789.1|9795.6|9790.6|9796.6|9791.6|9790.1|9785.1|66
1581340200000|2020-02-10 13:10:00|9795.1|9790.1|9801.6|9796.6|9802.1|9797.1|9794.6|9789.6|48
1581340500000|2020-02-10 13:15:00|9802.6|9797.6|9804.6|9799.6|9807.6|9802.6|9802.6|9797.6|67
1581340800000|2020-02-10 13:20:00|9805.1|9800.1|9807.6|9802.6|9808.6|9803.6|9804.6|9799.6|45
1581341100000|2020-02-10 13:25:00|9807.1|9802.1|9807.6|9802.6|9810.6|9805.6|9806.1|9801.1|29
1581341400000|2020-02-10 13:30:00|9808.1|9803.1|9809.6|9804.6|9812.6|9807.6|9807.6|9802.6|24
1581341700000|2020-02-10 13:35:00|9810.1|9805.1|9807.1|9802.1|9810.6|9805.6|9807.1|9802.1|12
1581342000000|2020-02-10 13:40:00|9806.6|9801.6|9807.6|9802.6|9808.1|9803.1|9805.1|9800.1|35
1581342300000|2020-02-10 13:45:00|9808.1|9803.1|9811.6|9806.6|9812.1|9807.1|9806.1|9801.1|37
1581342600000|2020-02-10 13:50:00|9811.1|9806.1|9810.6|9805.6|9811.6|9806.6|9805.6|9800.6|54
1581342900000|2020-02-10 13:55:00|9810.1|9805.1|9809.6|9804.6|9811.6|9806.6|9808.6|9803.6|38
1581343200000|2020-02-10 14:00:00|9810.1|9805.1|9805.6|9800.6|9810.6|9805.6|9804.6|9799.6|39
1581343500000|2020-02-10 14:05:00|9805.1|9800.1|9799.6|9794.6|9805.1|9800.1|9799.1|9794.1|54
1581343800000|2020-02-10 14:10:00|9799.1|9794.1|9793.6|9788.6|9799.6|9794.6|9792.6|9787.6|53
1581344100000|2020-02-10 14:15:00|9793.1|9788.1|9793.1|9788.1|9797.1|9792.1|9791.6|9786.6|80
1581344400000|2020-02-10 14:20:00|9792.6|9787.6|9793.6|9788.6|9793.6|9788.6|9791.1|9786.1|18
1581344700000|2020-02-10 14:25:00|9793.1|9788.1|9790.6|9785.6|9794.6|9789.6|9790.1|9785.1|50
1581345000000|2020-02-10 14:30:00|9791.1|9786.1|9802.6|9797.6|9803.6|9798.6|9791.1|9786.1|141
1581345300000|2020-02-10 14:35:00|9803.1|9798.1|9801.6|9796.6|9804.1|9799.1|9797.1|9792.1|79
1581345600000|2020-02-10 14:40:00|9802.1|9797.1|9801.6|9796.6|9803.6|9798.6|9800.6|9795.6|81
1581345900000|2020-02-10 14:45:00|9801.1|9796.1|9787.6|9782.6|9801.1|9796.1|9786.1|9781.1|95
1581346200000|2020-02-10 14:50:00|9788.1|9783.1|9797.6|9792.6|9797.6|9792.6|9786.6|9781.6|83
1581346500000|2020-02-10 14:55:00|9798.1|9793.1|9806.6|9801.6|9806.6|9801.6|9795.1|9790.1|82
1581346800000|2020-02-10 15:00:00|9807.1|9802.1|9805.6|9800.6|9809.1|9804.1|9804.1|9799.1|80
1581347100000|2020-02-10 15:05:00|9806.1|9801.1|9809.6|9804.6|9810.1|9805.1|9804.1|9799.1|51
1581347400000|2020-02-10 15:10:00|9810.3|9805.3|9807.3|9802.3|9810.8|9805.8|9802.3|9797.3|49
1581347700000|2020-02-10 15:15:00|9807.8|9802.8|9809.3|9804.3|9815.3|9810.3|9804.8|9799.8|87
1581348000000|2020-02-10 15:20:00|9810.3|9805.3|9808.3|9803.3|9811.3|9806.3|9806.3|9801.3|45
1581348300000|2020-02-10 15:25:00|9808.8|9803.8|9808.3|9803.3|9810.3|9805.3|9804.8|9799.8|62
1581348600000|2020-02-10 15:30:00|9807.8|9802.8|9811.3|9806.3|9811.8|9806.8|9806.8|9801.8|77
1581348900000|2020-02-10 15:35:00|9810.8|9805.8|9812.8|9807.8|9813.8|9808.8|9809.3|9804.3|97
1581349200000|2020-02-10 15:40:00|9811.8|9806.8|9813.8|9808.8|9813.8|9808.8|9807.8|9802.8|57
1581349500000|2020-02-10 15:45:00|9814.3|9809.3|9814.3|9809.3|9814.8|9809.8|9808.8|9803.8|184
1581349800000|2020-02-10 15:50:00|9814.8|9809.8|9806.8|9801.8|9814.8|9809.8|9806.3|9801.3|101
1581350100000|2020-02-10 15:55:00|9806.3|9801.3|9809.3|9804.3|9810.3|9805.3|9805.3|9800.3|89
1581350400000|2020-02-10 16:00:00|9809.8|9804.8|9811.8|9806.8|9812.8|9807.8|9809.8|9804.8|106
1581350700000|2020-02-10 16:05:00|9812.3|9807.3|9812.3|9807.3|9814.3|9809.3|9812.3|9807.3|76
1581351000000|2020-02-10 16:10:00|9812.8|9807.8|9812.3|9807.3|9813.3|9808.3|9808.8|9803.8|67
1581351300000|2020-02-10 16:15:00|9813.3|9808.3|9812.8|9807.8|9817.8|9812.8|9811.8|9806.8|122
1581351600000|2020-02-10 16:20:00|9813.8|9808.8|9814.8|9809.8|9814.8|9809.8|9810.8|9805.8|147
1581351900000|2020-02-10 16:25:00|9815.3|9810.3|9811.8|9806.8|9815.8|9810.8|9811.8|9806.8|163
1581352200000|2020-02-10 16:30:00|9813.3|9807.3|9813.3|9807.3|9815.3|9809.3|9811.3|9805.3|519
1581352500000|2020-02-10 16:35:00|9812.3|9806.3|9813.3|9807.3|9814.3|9808.3|9810.3|9804.3|153
1581352800000|2020-02-10 16:40:00|9814.3|9808.3|9813.3|9806.3|9815.3|9809.3|9812.3|9806.3|80
1581353100000|2020-02-10 16:45:00|9814.3|9807.3|9814.3|9808.3|9817.3|9810.3|9813.3|9806.3|53
1581353400000|2020-02-10 16:50:00|9813.3|9807.3|9812.3|9806.3|9813.3|9807.3|9812.3|9805.3|36
1581353700000|2020-02-10 16:55:00|9813.3|9805.3|9812.3|9806.3|9813.3|9806.3|9811.3|9805.3|26
1581354000000|2020-02-10 17:00:00|9813.3|9805.3|9808.3|9801.3|9813.3|9806.3|9807.3|9801.3|21
1581354300000|2020-02-10 17:05:00|9809.3|9802.3|9811.3|9804.3|9811.3|9804.3|9808.3|9802.3|9
1581354600000|2020-02-10 17:10:00|9810.3|9805.3|9810.3|9804.3|9812.3|9806.3|9810.3|9803.3|17
1581354900000|2020-02-10 17:15:00|9809.3|9803.3|9809.3|9802.3|9810.3|9804.3|9807.3|9801.3|33
1581355200000|2020-02-10 17:20:00|9808.3|9803.3|9807.3|9801.3|9809.3|9803.3|9807.3|9800.3|20
1581355500000|2020-02-10 17:25:00|9808.3|9802.3|9808.3|9801.3|9809.3|9802.3|9807.3|9801.3|17
1581355800000|2020-02-10 17:30:00|9809.3|9802.3|9804.3|9797.3|9809.3|9803.3|9804.3|9797.3|18
1581356100000|2020-02-10 17:35:00|9803.3|9796.3|9804.3|9797.3|9804.3|9797.3|9801.3|9795.3|23
1581356400000|2020-02-10 17:40:00|9803.3|9798.3|9800.3|9794.3|9805.3|9799.3|9800.3|9793.3|69
1581356700000|2020-02-10 17:45:00|9801.3|9795.3|9801.3|9794.3|9804.3|9797.3|9801.3|9794.3|30
1581357000000|2020-02-10 17:50:00|9800.3|9793.3|9802.3|9795.3|9802.3|9795.3|9800.3|9793.3|7
1581357300000|2020-02-10 17:55:00|9801.3|9796.3|9802.3|9794.3|9803.3|9797.3|9801.3|9794.3|12
1581357600000|2020-02-10 18:00:00|9801.3|9795.3|9802.3|9795.3|9802.3|9795.3|9801.3|9794.3|3
1581357900000|2020-02-10 18:05:00|9801.3|9796.3|9803.3|9796.3|9803.3|9796.3|9801.3|9794.3|12
1581358200000|2020-02-10 18:10:00|9804.3|9797.3|9805.3|9797.3|9805.3|9797.3|9803.3|9797.3|2
1581358500000|2020-02-10 18:15:00|9804.3|9798.3|9805.3|9798.3|9805.3|9798.3|9804.3|9798.3|0
1581358800000|2020-02-10 18:20:00|9807.3|9799.3|9807.3|9800.3|9807.3|9800.3|9805.3|9798.3|5
1581359100000|2020-02-10 18:25:00|9806.3|9799.3|9806.3|9800.3|9807.3|9800.3|9806.3|9799.3|0
1581359400000|2020-02-10 18:30:00|9805.3|9799.3|9807.3|9800.3|9807.3|9800.3|9805.3|9799.3|6
1581359700000|2020-02-10 18:35:00|9808.3|9801.3|9808.3|9801.3|9809.3|9801.3|9807.3|9801.3|5
1581360000000|2020-02-10 18:40:00|9807.3|9800.3|9808.3|9801.3|9808.3|9801.3|9806.3|9800.3|7
1581360300000|2020-02-10 18:45:00|9807.3|9799.3|9806.3|9799.3|9807.3|9799.3|9805.3|9798.3|6
1581360600000|2020-02-10 18:50:00|9807.3|9800.3|9806.3|9800.3|9807.3|9800.3|9806.3|9798.3|8
1581360900000|2020-02-10 18:55:00|9805.3|9798.3|9805.4|9793.4|9807.3|9799.8|9804.8|9793.4|14
1581361200000|2020-02-10 19:00:00|9805.3|9793.3|9802.8|9790.8|9805.4|9793.4|9800.3|9788.3|0
1581361500000|2020-02-10 19:05:00|9802.9|9790.9|9805.1|9793.1|9805.4|9793.4|9802.7|9790.7|0
1581361800000|2020-02-10 19:10:00|9805.2|9793.2|9805.3|9793.3|9805.5|9793.5|9805.2|9793.2|0
1581362100000|2020-02-10 19:15:00|9805.4|9793.4|9807.8|9795.8|9808|9796|9805.3|9793.3|0
1581362400000|2020-02-10 19:20:00|9807.9|9795.9|9810.3|9798.3|9810.3|9798.3|9807.7|9795.7|0
1581362700000|2020-02-10 19:25:00|9810.4|9798.4|9810.6|9798.6|9810.6|9798.6|9810.2|9798.2|0
1581363000000|2020-02-10 19:30:00|9810.5|9798.5|9813.2|9801.2|9813.2|9801.2|9810.4|9798.4|0
1581363300000|2020-02-10 19:35:00|9813.3|9801.3|9810.7|9798.7|9813.3|9801.3|9810.5|9798.5|0
1581363600000|2020-02-10 19:40:00|9810.6|9798.6|9813|9801|9813.2|9801.2|9810.5|9798.5|0
1581363900000|2020-02-10 19:45:00|9813.1|9801.1|9813.4|9801.4|9813.5|9801.5|9813|9801|0
1581364200000|2020-02-10 19:50:00|9813.5|9801.5|9815.9|9803.9|9816|9804|9813.4|9801.4|0
1581364500000|2020-02-10 19:55:00|9816|9804|9818.6|9806.6|9818.7|9806.7|9816|9804|0
1581364800000|2020-02-10 20:00:00|9818.7|9806.7|9821.1|9809.1|9821.2|9809.2|9818.7|9806.7|0
1581365100000|2020-02-10 20:05:00|9821.2|9809.2|9823.9|9811.9|9824|9812|9821.2|9809.2|0
1581365400000|2020-02-10 20:10:00|9824|9812|9830.4|9818.4|9834.9|9822.9|9823.9|9811.9|0
1581365700000|2020-02-10 20:15:00|9830.5|9818.5|9830.2|9818.2|9830.6|9818.6|9827.8|9815.8|0
1581366000000|2020-02-10 20:20:00|9830.1|9818.1|9832.7|9820.7|9832.9|9820.9|9830.1|9818.1|0
1581366300000|2020-02-10 20:25:00|9832.8|9820.8|9835.3|9823.3|9835.4|9823.4|9832.7|9820.7|0
1581366600000|2020-02-10 20:30:00|9835.4|9823.4|9832.9|9820.9|9835.4|9823.4|9831.1|9819.1|0
1581366900000|2020-02-10 20:35:00|9833|9821|9834.9|9822.9|9835.3|9823.3|9832.5|9820.5|0
1581367200000|2020-02-10 20:40:00|9835|9823|9835.8|9823.8|9835.9|9823.9|9832.6|9820.6|0
1581367500000|2020-02-10 20:45:00|9835.9|9823.9|9837.9|9825.9|9840.7|9828.7|9833|9821|0
1581367800000|2020-02-10 20:50:00|9838.1|9826.1|9841.1|9829.1|9841.3|9829.3|9835.3|9823.3|0
1581368100000|2020-02-10 20:55:00|9841.2|9829.2|9840.9|9828.9|9845.1|9833.1|9838.4|9826.4|0
1581368400000|2020-02-10 21:00:00|9841|9829|9845.1|9833.1|9846.5|9834.5|9839.7|9827.7|0
1581368700000|2020-02-10 21:05:00|9845.2|9833.2|9846.7|9834.7|9848.5|9836.5|9845.2|9833.2|0
1581369000000|2020-02-10 21:10:00|9846|9834|9847|9835|9848.3|9836.3|9844.7|9832.7|0
1581369300000|2020-02-10 21:15:00|9846.8|9834.8|9847|9835|9847.2|9835.2|9846.8|9834.8|0
1581369600000|2020-02-10 21:20:00|9846.8|9834.8|9846.3|9834.3|9847|9835|9846.3|9834.3|0
1581369900000|2020-02-10 21:25:00|9846.5|9834.5|9846.5|9834.5|9846.8|9834.8|9846.3|9834.3|0
1581370200000|2020-02-10 21:30:00|9846.6|9834.6|9844.9|9832.9|9847.5|9835.5|9844.4|9832.4|0
1581370500000|2020-02-10 21:35:00|9844.4|9832.4|9845.7|9833.7|9846.2|9834.2|9844.4|9832.4|0
1581370800000|2020-02-10 21:40:00|9845.6|9833.6|9844.9|9832.9|9847.5|9835.5|9844.4|9832.4|0
1581371100000|2020-02-10 21:45:00|9844.4|9832.4|9848.6|9836.6|9849.4|9837.4|9844.4|9832.4|0
1581371400000|2020-02-10 21:50:00|9848.1|9836.1|9846.8|9834.8|9848.6|9836.6|9846|9834|0
1581371700000|2020-02-10 21:55:00|9846.7|9834.7|9847.8|9835.8|9848.1|9836.1|9846|9834|0
1581372000000|2020-02-10 22:00:00|9847.6|9835.6|9847.3|9835.3|9847.6|9835.6|9847.3|9835.3|0
1581372300000|2020-02-10 22:05:00|9847.1|9835.1|9847.3|9835.3|9847.3|9835.3|9847.1|9835.1|0
1581372600000|2020-02-10 22:10:00|9847.1|9835.1|9847.1|9835.1|9847.3|9835.3|9847.1|9835.1|0
1581372900000|2020-02-10 22:15:00|9847.3|9835.3|9847.3|9835.3|9847.3|9835.3|9847.1|9835.1|0
1581373200000|2020-02-10 22:20:00|9847.6|9835.6|9848.4|9836.4|9849.1|9837.1|9847.1|9835.1|0
1581373500000|2020-02-10 22:25:00|9848.9|9836.9|9848.9|9836.9|9848.9|9836.9|9848.4|9836.4|0
1581373800000|2020-02-10 22:30:00|9849.1|9837.1|9848.6|9836.6|9849.1|9837.1|9848.6|9836.6|0
1581374100000|2020-02-10 22:35:00|9848.9|9836.9|9848.9|9836.9|9848.9|9836.9|9848.6|9836.6|0
1581374400000|2020-02-10 22:40:00|9849.1|9837.1|9848.9|9836.9|9849.1|9837.1|9848.9|9836.9|0
1581374700000|2020-02-10 22:45:00|9849.1|9837.1|9849.1|9837.1|9849.1|9837.1|9848.6|9836.6|0
1581375000000|2020-02-10 22:50:00|9849.3|9837.3|9849.1|9837.1|9849.3|9837.3|9849.1|9837.1|0
1581375300000|2020-02-10 22:55:00|9849.3|9837.3|9846.7|9834.7|9849.3|9837.3|9846.3|9834.3|0
1581375600000|2020-02-10 23:00:00|9846.5|9834.5|9844.1|9832.1|9848|9836|9841.8|9829.8|0
1581375900000|2020-02-10 23:05:00|9844.4|9832.4|9841.7|9829.7|9844.6|9832.6|9841.2|9829.2|0
1581376200000|2020-02-10 23:10:00|9841.8|9829.8|9841.3|9829.3|9843.8|9831.8|9840.8|9828.8|0
1581376500000|2020-02-10 23:15:00|9841.4|9829.4|9842.4|9830.4|9843.4|9831.4|9841.3|9829.3|0
1581376800000|2020-02-10 23:20:00|9842.6|9830.6|9842.6|9830.6|9843.6|9831.6|9841.3|9829.3|0
1581377100000|2020-02-10 23:25:00|9842.1|9830.1|9843.9|9831.9|9846.7|9834.7|9842.1|9830.1|0
1581377400000|2020-02-10 23:30:00|9843.4|9831.4|9843.4|9831.4|9844.7|9832.7|9842.6|9830.6|0
1581377700000|2020-02-10 23:35:00|9842.9|9830.9|9840.8|9828.8|9842.9|9830.9|9840.3|9828.3|0
1581378000000|2020-02-10 23:40:00|9840.3|9828.3|9841.3|9829.3|9842.1|9830.1|9839.3|9827.3|0
1581378300000|2020-02-10 23:45:00|9840.8|9828.8|9842.6|9830.6|9845.2|9833.2|9840.8|9828.8|0
1581378600000|2020-02-10 23:50:00|9842.9|9830.9|9842.6|9830.6|9842.9|9830.9|9840|9828|0
1581378900000|2020-02-10 23:55:00|9842.3|9830.3|9842.6|9830.6|9843.9|9831.9|9842.1|9830.1|0
1581379200000|2020-02-11 00:00:00|9842.7|9830.7|9840.3|9828.3|9843.4|9831.4|9837.5|9825.5|0
1581379500000|2020-02-11 00:05:00|9840.6|9828.6|9842.4|9830.4|9842.4|9830.4|9840.6|9828.6|0
1581379800000|2020-02-11 00:10:00|9842.8|9830.8|9841.6|9829.6|9842.9|9830.9|9840.6|9828.6|0
1581380100000|2020-02-11 00:15:00|9841.4|9829.4|9849.4|9837.4|9853.4|9841.4|9841.4|9829.4|0
1581380400000|2020-02-11 00:20:00|9848.2|9836.2|9853.4|9841.4|9853.4|9841.4|9848.2|9836.2|0
1581380700000|2020-02-11 00:25:00|9853.9|9841.9|9856|9844|9856|9844|9853.3|9841.3|0
1581381000000|2020-02-11 00:30:00|9855.9|9843.9|9856|9844|9856|9844|9853.5|9841.5|0
1581381300000|2020-02-11 00:35:00|9855.9|9843.9|9859.1|9847.1|9859.2|9847.2|9855.9|9843.9|0
1581381600000|2020-02-11 00:40:00|9859.2|9847.2|9861.7|9849.7|9861.7|9849.7|9856.6|9844.6|0
1581381900000|2020-02-11 00:45:00|9861.6|9849.6|9863.8|9851.8|9866.5|9854.5|9861.6|9849.6|0
1581382200000|2020-02-11 00:50:00|9864.3|9852.3|9863.7|9851.7|9866.3|9854.3|9863.7|9851.7|0
1581382500000|2020-02-11 00:55:00|9863.2|9851.2|9863.7|9851.7|9863.7|9851.7|9861.2|9849.2|0
1581382800000|2020-02-11 01:00:00|9863.6|9851.6|9866.3|9854.3|9866.3|9854.3|9863.6|9851.6|0
1581383100000|2020-02-11 01:05:00|9866.2|9854.2|9863.8|9851.8|9866.3|9854.3|9861.2|9849.2|0
1581383400000|2020-02-11 01:10:00|9863.9|9851.9|9863.9|9851.9|9863.9|9851.9|9863.8|9851.8|0
1581383700000|2020-02-11 01:15:00|9864.8|9852.8|9874.2|9862.2|9874.2|9862.2|9864.8|9852.8|0
1581384000000|2020-02-11 01:20:00|9874.1|9862.1|9874.1|9862.1|9876.6|9864.6|9871.6|9859.6|0
1581384300000|2020-02-11 01:25:00|9874|9862|9874.1|9862.1|9874.1|9862.1|9874|9862|0
1581384600000|2020-02-11 01:30:00|9874|9862|9874|9862|9876.6|9864.6|9874|9862|0
1581384900000|2020-02-11 01:35:00|9874.1|9862.1|9876.6|9864.6|9876.6|9864.6|9874|9862|0
1581385200000|2020-02-11 01:40:00|9876.7|9864.7|9877|9865|9879.5|9867.5|9876.7|9864.7|0
1581385500000|2020-02-11 01:45:00|9877.9|9865.9|9879.7|9867.7|9882.3|9870.3|9877.9|9865.9|0
1581385800000|2020-02-11 01:50:00|9879.8|9867.8|9882.2|9870.2|9882.3|9870.3|9879.7|9867.7|0
1581386100000|2020-02-11 01:55:00|9882.3|9870.3|9882.2|9870.2|9882.3|9870.3|9879.7|9867.7|0
1581386400000|2020-02-11 02:00:00|9881.8|9869.8|9880.7|9868.7|9882.3|9870.3|9879.7|9867.7|0
1581386700000|2020-02-11 02:05:00|9882.3|9870.3|9882.3|9870.3|9882.3|9870.3|9879.8|9867.8|0
1581387000000|2020-02-11 02:10:00|9882.2|9870.2|9883.5|9871.5|9884.8|9872.8|9882.2|9870.2|0
1581387300000|2020-02-11 02:15:00|9884|9872|9884.8|9872.8|9884.8|9872.8|9882.2|9870.2|0
1581387600000|2020-02-11 02:20:00|9885.3|9873.3|9887.4|9875.4|9887.4|9875.4|9884.8|9872.8|0
1581387900000|2020-02-11 02:25:00|9887.3|9875.3|9887.3|9875.3|9887.4|9875.4|9886.1|9874.1|0
1581388200000|2020-02-11 02:30:00|9887.4|9875.4|9889.9|9877.9|9890|9878|9887.4|9875.4|0
1581388500000|2020-02-11 02:35:00|9889.8|9877.8|9889.8|9877.8|9892.3|9880.3|9887.4|9875.4|0
1581388800000|2020-02-11 02:40:00|9889.9|9877.9|9889.9|9877.9|9892.4|9880.4|9887.4|9875.4|0
1581389100000|2020-02-11 02:45:00|9889.8|9877.8|9887.7|9875.7|9889.9|9877.9|9887.2|9875.2|0
1581389400000|2020-02-11 02:50:00|9887.6|9875.6|9887.6|9875.6|9887.7|9875.7|9885.1|9873.1|0
1581389700000|2020-02-11 02:55:00|9887.1|9875.1|9885.1|9873.1|9887.6|9875.6|9885.1|9873.1|0
1581390000000|2020-02-11 03:00:00|9885.2|9873.2|9885.2|9873.2|9887.7|9875.7|9885.1|9873.1|0
1581390300000|2020-02-11 03:05:00|9885.1|9873.1|9885.2|9873.2|9885.3|9873.3|9882.7|9870.7|0
1581390600000|2020-02-11 03:10:00|9885.3|9873.3|9885.3|9873.3|9885.3|9873.3|9885.2|9873.2|0
1581390900000|2020-02-11 03:15:00|9885.2|9873.2|9882.6|9870.6|9885.2|9873.2|9880.1|9868.1|0
1581391200000|2020-02-11 03:20:00|9881.7|9869.7|9882.7|9870.7|9882.7|9870.7|9880.1|9868.1|0
1581391500000|2020-02-11 03:25:00|9882.6|9870.6|9881.4|9869.4|9882.7|9870.7|9880.2|9868.2|0
1581391800000|2020-02-11 03:30:00|9881.8|9869.8|9880.1|9868.1|9882.6|9870.6|9880|9868|0
1581392100000|2020-02-11 03:35:00|9880.6|9868.6|9882.4|9870.4|9882.6|9870.6|9880.6|9868.6|0
1581392400000|2020-02-11 03:40:00|9882.5|9870.5|9882.4|9870.4|9882.5|9870.5|9882.4|9870.4|0
1581392700000|2020-02-11 03:45:00|9882.5|9870.5|9882.4|9870.4|9882.5|9870.5|9882.4|9870.4|0
1581393000000|2020-02-11 03:50:00|9883.3|9871.3|9885|9873|9887.4|9875.4|9883.3|9871.3|0
1581393300000|2020-02-11 03:55:00|9886.2|9874.2|9884.9|9872.9|9887.5|9875.5|9884.9|9872.9|0
1581393600000|2020-02-11 04:00:00|9884.4|9872.4|9882.4|9870.4|9884.9|9872.9|9882.4|9870.4|0
1581394200000|2020-02-11 04:10:00|9882.3|9870.3|9882.4|9870.4|9882.4|9870.4|9882.3|9870.3|0
1581394500000|2020-02-11 04:15:00|9882.3|9870.3|9882.3|9870.3|9882.4|9870.4|9882.3|9870.3|0
1581394800000|2020-02-11 04:20:00|9882.4|9870.4|9882.3|9870.3|9882.4|9870.4|9882.3|9870.3|0
1581395100000|2020-02-11 04:25:00|9882.4|9870.4|9882.3|9870.3|9882.4|9870.4|9882.3|9870.3|0
1581395700000|2020-02-11 04:35:00|9881.4|9869.4|9879.9|9867.9|9882.3|9870.3|9879.8|9867.8|0
1581396000000|2020-02-11 04:40:00|9880|9868|9882.4|9870.4|9882.4|9870.4|9879.9|9867.9|0
1581396300000|2020-02-11 04:45:00|9882.5|9870.5|9882.4|9870.4|9882.5|9870.5|9882.4|9870.4|0
1581396600000|2020-02-11 04:50:00|9882.5|9870.5|9884.9|9872.9|9885|9873|9882.4|9870.4|0
1581397200000|2020-02-11 05:00:00|9883.9|9871.9|9882.4|9870.4|9884.9|9872.9|9882.4|9870.4|0
1581397500000|2020-02-11 05:05:00|9882.3|9870.3|9882.3|9870.3|9882.3|9870.3|9879.8|9867.8|0
1581397800000|2020-02-11 05:10:00|9882.8|9870.8|9884.8|9872.8|9887.3|9875.3|9882.3|9870.3|0
1581398100000|2020-02-11 05:15:00|9885.7|9873.7|9887.4|9875.4|9887.4|9875.4|9884.8|9872.8|0
1581398400000|2020-02-11 05:20:00|9887.3|9875.3|9887.4|9875.4|9887.4|9875.4|9887.3|9875.3|0
1581398700000|2020-02-11 05:25:00|9887.3|9875.3|9889.9|9877.9|9889.9|9877.9|9887.3|9875.3|0
1581399000000|2020-02-11 05:30:00|9890|9878|9893.2|9881.2|9895.7|9883.7|9890|9878|0
1581399300000|2020-02-11 05:35:00|9893.3|9881.3|9893.3|9881.3|9894.5|9882.5|9893.2|9881.2|0
1581399600000|2020-02-11 05:40:00|9893.7|9881.7|9892.7|9880.7|9894.5|9882.5|9890.2|9878.2|0
1581399900000|2020-02-11 05:45:00|9893.1|9881.1|9895.2|9883.2|9896.5|9884.5|9892.7|9880.7|0
1581400200000|2020-02-11 05:50:00|9895|9883|9895.1|9883.1|9895.1|9883.1|9892.5|9880.5|0
1581400500000|2020-02-11 05:55:00|9895|9883|9893.8|9881.8|9895.1|9883.1|9892.5|9880.5|0
1581400800000|2020-02-11 06:00:00|9894.2|9882.2|9895|9883|9895.1|9883.1|9894.2|9882.2|0
1581401100000|2020-02-11 06:05:00|9894.1|9882.1|9892.5|9880.5|9895|9883|9892.5|9880.5|0
1581401400000|2020-02-11 06:10:00|9892.6|9880.6|9892.5|9880.5|9895|9883|9890|9878|0
1581401700000|2020-02-11 06:15:00|9892.4|9880.4|9889.5|9877.5|9892.4|9880.4|9889.5|9877.5|0
1581402000000|2020-02-11 06:20:00|9889.6|9877.6|9889.8|9877.8|9894.7|9882.7|9889.6|9877.6|0
1581402300000|2020-02-11 06:25:00|9889.4|9877.4|9886.6|9874.6|9889.4|9877.4|9886.6|9874.6|0
1581402600000|2020-02-11 06:30:00|9886.7|9874.7|9891.4|9879.4|9896.4|9884.4|9886.6|9874.6|0
1581402900000|2020-02-11 06:35:00|9891.5|9879.5|9891.4|9879.4|9893.9|9881.9|9891.4|9879.4|0
1581403200000|2020-02-11 06:40:00|9889|9877|9886.5|9874.5|9889|9877|9884|9872|0
1581403500000|2020-02-11 06:45:00|9886.4|9874.4|9886.5|9874.5|9886.5|9874.5|9884|9872|0
1581403800000|2020-02-11 06:50:00|9887.4|9875.4|9896.4|9884.4|9896.4|9884.4|9887.4|9875.4|0
1581404100000|2020-02-11 06:55:00|9896.3|9884.3|9887.9|9875.9|9896.4|9884.4|9887.8|9875.8|0
1581404400000|2020-02-11 07:00:00|9887.1|9875.1|9869.3|9864.3|9887.1|9875.3|9869.3|9864.3|137
1581404700000|2020-02-11 07:05:00|9871.3|9866.3|9878.3|9873.3|9878.8|9873.8|9870.8|9865.8|58
1581405000000|2020-02-11 07:10:00|9877.8|9872.8|9875.3|9870.3|9880.3|9875.3|9873.3|9868.3|56
1581405300000|2020-02-11 07:15:00|9874.8|9869.8|9870.3|9865.3|9875.8|9870.8|9870.3|9865.3|22
1581405600000|2020-02-11 07:20:00|9869.8|9864.8|9869.8|9864.8|9870.8|9865.8|9866.3|9861.3|28
1581405900000|2020-02-11 07:25:00|9870.3|9865.3|9872.8|9867.8|9872.8|9867.8|9869.8|9864.8|21
1581406200000|2020-02-11 07:30:00|9873.3|9868.3|9870.3|9865.3|9874.3|9869.3|9869.8|9864.8|26
1581406500000|2020-02-11 07:35:00|9869.8|9864.8|9865.3|9860.3|9870.8|9865.8|9865.3|9860.3|30
1581406800000|2020-02-11 07:40:00|9865.8|9860.8|9865.8|9860.8|9865.8|9860.8|9864.8|9859.8|12
1581407100000|2020-02-11 07:45:00|9864.8|9859.8|9869.3|9864.3|9869.8|9864.8|9864.3|9859.3|28
1581407400000|2020-02-11 07:50:00|9868.8|9863.8|9871.3|9866.3|9873.3|9868.3|9868.8|9863.8|44
1581407700000|2020-02-11 07:55:00|9870.8|9865.8|9867.8|9862.8|9872.3|9867.3|9867.8|9862.8|63
1581408000000|2020-02-11 08:00:00|9866.8|9861.8|9862.8|9857.8|9879.3|9874.3|9861.8|9856.8|546
1581408300000|2020-02-11 08:05:00|9862.3|9857.3|9867.8|9862.8|9873.8|9868.8|9857.8|9852.8|223
1581408600000|2020-02-11 08:10:00|9868.3|9863.3|9859.3|9854.3|9869.8|9864.8|9857.8|9852.8|142
1581408900000|2020-02-11 08:15:00|9859.8|9854.8|9863.3|9858.3|9867.8|9862.8|9859.3|9854.3|134
1581409200000|2020-02-11 08:20:00|9863.8|9858.8|9859.8|9854.8|9870.8|9865.8|9857.3|9852.3|125
1581409500000|2020-02-11 08:25:00|9859.3|9854.3|9855.3|9850.3|9859.3|9854.3|9850.8|9845.8|77
1581409800000|2020-02-11 08:30:00|9854.8|9849.8|9859.3|9854.3|9859.8|9854.8|9850.8|9845.8|115
1581410100000|2020-02-11 08:35:00|9859.8|9854.8|9852.3|9847.3|9860.3|9855.3|9847.8|9842.8|130
1581410400000|2020-02-11 08:40:00|9851.9|9846.9|9847.4|9842.4|9851.9|9846.9|9842.4|9837.4|172
1581410700000|2020-02-11 08:45:00|9846.9|9841.9|9835.4|9830.4|9849.4|9844.4|9833.4|9828.4|122
1581411000000|2020-02-11 08:50:00|9835.9|9830.9|9835.9|9830.9|9839.9|9834.9|9831.9|9826.9|80
1581411300000|2020-02-11 08:55:00|9835.4|9830.4|9830.9|9825.9|9835.4|9830.4|9827.9|9822.9|103
1581411600000|2020-02-11 09:00:00|9830.4|9825.4|9823.9|9818.9|9836.4|9831.4|9822.4|9817.4|115
1581411900000|2020-02-11 09:05:00|9823.4|9818.4|9830.9|9825.9|9833.4|9828.4|9820.9|9815.9|88
1581412200000|2020-02-11 09:10:00|9832.4|9827.4|9831.9|9826.9|9836.4|9831.4|9828.9|9823.9|104
1581412500000|2020-02-11 09:15:00|9831.4|9826.4|9834.9|9829.9|9837.4|9832.4|9830.4|9825.4|116
1581412800000|2020-02-11 09:20:00|9833.9|9828.9|9836.9|9831.9|9841.4|9836.4|9832.9|9827.9|82
1581413100000|2020-02-11 09:25:00|9837.4|9832.4|9830.9|9825.9|9837.4|9832.4|9825.9|9820.9|82
1581413400000|2020-02-11 09:30:00|9832.9|9827.9|9828.9|9823.9|9838.4|9833.4|9821.9|9816.9|136
1581413700000|2020-02-11 09:35:00|9828.4|9823.4|9829.9|9824.9|9833.9|9828.9|9826.9|9821.9|75
1581414000000|2020-02-11 09:40:00|9828.9|9823.9|9837.9|9832.9|9838.4|9833.4|9828.9|9823.9|40
1581414300000|2020-02-11 09:45:00|9838.4|9833.4|9838.9|9833.9|9840.9|9835.9|9834.4|9829.4|71
1581414600000|2020-02-11 09:50:00|9838.4|9833.4|9834.9|9829.9|9839.4|9834.4|9834.4|9829.4|57
1581414900000|2020-02-11 09:55:00|9837.9|9832.9|9837.9|9832.9|9839.9|9834.9|9835.4|9830.4|46
1581415200000|2020-02-11 10:00:00|9838.4|9833.4|9840.9|9835.9|9845.4|9840.4|9838.4|9833.4|54
1581415500000|2020-02-11 10:05:00|9841.4|9836.4|9835.9|9830.9|9841.4|9836.4|9831.9|9826.9|36
1581415800000|2020-02-11 10:10:00|9836.4|9831.4|9834.9|9829.9|9837.9|9832.9|9834.9|9829.9|35
1581416100000|2020-02-11 10:15:00|9835.4|9830.4|9838.9|9833.9|9839.4|9834.4|9831.9|9826.9|79
1581416400000|2020-02-11 10:20:00|9838.4|9833.4|9837.9|9832.9|9838.9|9833.9|9833.9|9828.9|27
1581416700000|2020-02-11 10:25:00|9838.4|9833.4|9841.9|9836.9|9842.9|9837.9|9836.4|9831.4|47
1581417000000|2020-02-11 10:30:00|9842.4|9837.4|9842.9|9837.9|9843.4|9838.4|9838.9|9833.9|27
1581417300000|2020-02-11 10:35:00|9841.9|9836.9|9841.4|9836.4|9842.9|9837.9|9838.9|9833.9|26
1581417600000|2020-02-11 10:40:00|9841.9|9836.9|9838.9|9833.9|9842.4|9837.4|9837.9|9832.9|39
1581417900000|2020-02-11 10:45:00|9838.4|9833.4|9840.9|9835.9|9841.9|9836.9|9837.9|9832.9|35
1581418200000|2020-02-11 10:50:00|9840.4|9835.4|9842.4|9837.4|9842.9|9837.9|9838.4|9833.4|38
1581418500000|2020-02-11 10:55:00|9841.4|9836.4|9845.9|9840.9|9847.4|9842.4|9840.4|9835.4|56
1581418800000|2020-02-11 11:00:00|9846.4|9841.4|9842.9|9837.9|9846.9|9841.9|9841.9|9836.9|72
1581419100000|2020-02-11 11:05:00|9842.4|9837.4|9845.4|9840.4|9846.9|9841.9|9842.4|9837.4|35
1581419400000|2020-02-11 11:10:00|9844.9|9839.9|9848.9|9843.9|9853.4|9848.4|9844.4|9839.4|77
1581419700000|2020-02-11 11:15:00|9848.4|9843.4|9845.4|9840.4|9849.9|9844.9|9845.4|9840.4|51
1581420000000|2020-02-11 11:20:00|9845.9|9840.9|9847.9|9842.9|9849.9|9844.9|9845.9|9840.9|50
1581420300000|2020-02-11 11:25:00|9848.4|9843.4|9846.9|9841.9|9851.4|9846.4|9846.9|9841.9|34
1581420600000|2020-02-11 11:30:00|9846.4|9841.4|9848.9|9843.9|9849.4|9844.4|9845.4|9840.4|28
1581420900000|2020-02-11 11:35:00|9847.9|9842.9|9849.4|9844.4|9849.9|9844.9|9847.4|9842.4|38
1581421200000|2020-02-11 11:40:00|9850.4|9845.4|9853.9|9848.9|9854.4|9849.4|9849.4|9844.4|113
1581421500000|2020-02-11 11:45:00|9853.4|9848.4|9859.4|9854.4|9860.4|9855.4|9853.4|9848.4|179
1581421800000|2020-02-11 11:50:00|9859.9|9854.9|9855.4|9850.4|9861.4|9856.4|9853.9|9848.9|46
1581422100000|2020-02-11 11:55:00|9855.9|9850.9|9850.9|9845.9|9855.9|9850.9|9850.9|9845.9|33
1581422400000|2020-02-11 12:00:00|9850.4|9845.4|9851.9|9846.9|9854.4|9849.4|9847.9|9842.9|35
1581422700000|2020-02-11 12:05:00|9852.4|9847.4|9854.9|9849.9|9856.4|9851.4|9852.4|9847.4|20
1581423000000|2020-02-11 12:10:00|9855.4|9850.4|9852.4|9847.4|9855.4|9850.4|9851.9|9846.9|17
1581423300000|2020-02-11 12:15:00|9852.9|9847.9|9853.9|9848.9|9854.9|9849.9|9849.9|9844.9|34
1581423600000|2020-02-11 12:20:00|9854.4|9849.4|9855.4|9850.4|9856.9|9851.9|9853.9|9848.9|43
1581423900000|2020-02-11 12:25:00|9854.9|9849.9|9852.4|9847.4|9855.9|9850.9|9850.9|9845.9|29
1581424200000|2020-02-11 12:30:00|9852.9|9847.9|9850.9|9845.9|9853.4|9848.4|9847.9|9842.9|38
1581424500000|2020-02-11 12:35:00|9851.4|9846.4|9848.9|9843.9|9852.9|9847.9|9846.9|9841.9|32
1581424800000|2020-02-11 12:40:00|9847.9|9842.9|9849.9|9844.9|9850.9|9845.9|9846.9|9841.9|17
1581425100000|2020-02-11 12:45:00|9850.4|9845.4|9855.9|9850.9|9857.4|9852.4|9850.4|9845.4|21
1581425400000|2020-02-11 12:50:00|9856.4|9851.4|9858.9|9853.9|9859.9|9854.9|9855.4|9850.4|45
1581425700000|2020-02-11 12:55:00|9857.9|9852.9|9856.9|9851.9|9861.4|9856.4|9854.9|9849.9|31
1581426000000|2020-02-11 13:00:00|9858.4|9853.4|9857.9|9852.9|9858.9|9853.9|9853.9|9848.9|32
1581426300000|2020-02-11 13:05:00|9857.4|9852.4|9859.9|9854.9|9860.4|9855.4|9855.9|9850.9|26
1581426600000|2020-02-11 13:10:00|9859.4|9854.4|9856.9|9851.9|9859.4|9854.4|9852.9|9847.9|21
1581426900000|2020-02-11 13:15:00|9857.4|9852.4|9864.9|9859.9|9865.4|9860.4|9855.9|9850.9|27
1581427200000|2020-02-11 13:20:00|9864.4|9859.4|9860.9|9855.9|9865.9|9860.9|9860.9|9855.9|58
1581427500000|2020-02-11 13:25:00|9860.4|9855.4|9861.4|9856.4|9863.4|9858.4|9858.9|9853.9|68
1581427800000|2020-02-11 13:30:00|9860.9|9855.9|9857.9|9852.9|9863.9|9858.9|9856.4|9851.4|139
1581428100000|2020-02-11 13:35:00|9857.4|9852.4|9854.4|9849.4|9857.9|9852.9|9852.4|9847.4|66
1581428400000|2020-02-11 13:40:00|9853.9|9848.9|9858.9|9853.9|9860.4|9855.4|9853.9|9848.9|23
1581428700000|2020-02-11 13:45:00|9859.4|9854.4|9857.4|9852.4|9862.4|9857.4|9857.4|9852.4|48
1581429000000|2020-02-11 13:50:00|9857.9|9852.9|9861.9|9856.9|9861.9|9856.9|9854.9|9849.9|35
1581429300000|2020-02-11 13:55:00|9861.4|9856.4|9863.9|9858.9|9864.4|9859.4|9858.4|9853.4|17
1581429600000|2020-02-11 14:00:00|9863.4|9858.4|9864.9|9859.9|9865.4|9860.4|9861.9|9856.9|43
1581429900000|2020-02-11 14:05:00|9866.9|9861.9|9863.9|9858.9|9867.9|9862.9|9862.9|9857.9|43
1581430200000|2020-02-11 14:10:00|9863.4|9858.4|9871.4|9866.4|9872.4|9867.4|9862.9|9857.9|66
1581430500000|2020-02-11 14:15:00|9870.9|9865.9|9871.9|9866.9|9874.4|9869.4|9869.4|9864.4|61
1581430800000|2020-02-11 14:20:00|9872.4|9867.4|9867.9|9862.9|9872.9|9867.9|9866.9|9861.9|31
1581431100000|2020-02-11 14:25:00|9868.4|9863.4|9867.4|9862.4|9869.4|9864.4|9864.4|9859.4|119
1581431400000|2020-02-11 14:30:00|9867.9|9862.9|9866.9|9861.9|9870.9|9865.9|9861.4|9856.4|180
1581431700000|2020-02-11 14:35:00|9867.4|9862.4|9864.9|9859.9|9870.4|9865.4|9864.9|9859.9|52
1581432000000|2020-02-11 14:40:00|9864.4|9859.4|9873.9|9868.9|9875.9|9870.9|9862.4|9857.4|95
1581432300000|2020-02-11 14:45:00|9873.4|9868.4|9882.9|9877.9|9882.9|9877.9|9872.9|9867.9|160
1581432600000|2020-02-11 14:50:00|9882.4|9877.4|9879.9|9874.9|9884.4|9879.4|9877.4|9872.4|79
1581432900000|2020-02-11 14:55:00|9878.9|9873.9|9879.9|9874.9|9883.9|9878.9|9878.4|9873.4|50
1581433200000|2020-02-11 15:00:00|9880.4|9875.4|9883.4|9878.4|9883.4|9878.4|9878.4|9873.4|147
1581433500000|2020-02-11 15:05:00|9882.4|9877.4|9883.9|9878.9|9883.9|9878.9|9876.9|9871.9|95
1581433800000|2020-02-11 15:10:00|9884.3|9879.3|9882.3|9877.3|9884.8|9879.8|9878.8|9873.8|115
1581434100000|2020-02-11 15:15:00|9882.8|9877.8|9878.8|9873.8|9884.8|9879.8|9878.3|9873.3|51
1581434400000|2020-02-11 15:20:00|9879.3|9874.3|9881.3|9876.3|9882.3|9877.3|9877.8|9872.8|79
1581434700000|2020-02-11 15:25:00|9880.8|9875.8|9879.3|9874.3|9883.8|9878.8|9877.8|9872.8|69
1581435000000|2020-02-11 15:30:00|9879.8|9874.8|9880.3|9875.3|9882.3|9877.3|9878.8|9873.8|136
1581435300000|2020-02-11 15:35:00|9880.8|9875.8|9873.8|9868.8|9880.8|9875.8|9872.3|9867.3|105
1581435600000|2020-02-11 15:40:00|9874.8|9869.8|9883.3|9878.3|9884.8|9879.8|9874.8|9869.8|75
1581435900000|2020-02-11 15:45:00|9883.8|9878.8|9882.3|9877.3|9884.8|9879.8|9878.3|9873.3|48
1581436200000|2020-02-11 15:50:00|9882.8|9877.8|9881.3|9876.3|9884.3|9879.3|9880.8|9875.8|60
1581436500000|2020-02-11 15:55:00|9880.8|9875.8|9878.3|9873.3|9883.3|9878.3|9876.8|9871.8|93
1581436800000|2020-02-11 16:00:00|9877.8|9872.8|9876.3|9871.3|9879.8|9874.8|9875.8|9870.8|109
1581437100000|2020-02-11 16:05:00|9876.8|9871.8|9879.8|9874.8|9880.8|9875.8|9875.8|9870.8|82
1581437400000|2020-02-11 16:10:00|9880.3|9875.3|9877.8|9872.8|9880.8|9875.8|9876.3|9871.3|82
1581437700000|2020-02-11 16:15:00|9878.3|9873.3|9880.3|9875.3|9881.8|9876.8|9876.8|9871.8|589
1581438000000|2020-02-11 16:20:00|9880.8|9875.8|9881.8|9876.8|9881.8|9876.8|9878.3|9873.3|216
1581438300000|2020-02-11 16:25:00|9881.3|9876.3|9885.8|9880.8|9885.8|9880.8|9880.8|9875.8|318
1581438600000|2020-02-11 16:30:00|9886.3|9880.3|9880.3|9873.3|9886.3|9880.3|9872.3|9866.3|641
1581438900000|2020-02-11 16:35:00|9878.3|9871.3|9879.3|9873.3|9883.3|9877.3|9875.3|9869.3|306
1581439200000|2020-02-11 16:40:00|9878.3|9872.3|9887.3|9881.3|9887.3|9881.3|9878.3|9871.3|149
1581439500000|2020-02-11 16:45:00|9886.3|9880.3|9888.3|9882.3|9890.3|9883.3|9885.3|9879.3|53
1581439800000|2020-02-11 16:50:00|9887.3|9881.3|9887.3|9880.3|9889.3|9883.3|9886.3|9879.3|18
1581440100000|2020-02-11 16:55:00|9886.3|9881.3|9886.3|9879.3|9888.3|9881.3|9884.3|9877.3|5
1581440400000|2020-02-11 17:00:00|9885.3|9878.3|9886.3|9879.3|9888.3|9882.3|9884.3|9877.3|12
1581440700000|2020-02-11 17:05:00|9885.3|9878.3|9884.3|9877.3|9886.3|9879.3|9883.3|9877.3|102
1581441000000|2020-02-11 17:10:00|9883.3|9878.3|9885.3|9879.3|9886.3|9880.3|9883.3|9878.3|22
1581441300000|2020-02-11 17:15:00|9886.3|9880.3|9889.3|9882.3|9889.3|9883.3|9886.3|9880.3|6
1581441600000|2020-02-11 17:20:00|9888.3|9881.3|9887.3|9881.3|9889.3|9882.3|9887.3|9880.3|14
1581441900000|2020-02-11 17:25:00|9886.3|9880.3|9887.3|9880.3|9888.3|9882.3|9886.3|9880.3|7
1581442200000|2020-02-11 17:30:00|9886.3|9879.3|9888.3|9881.3|9890.3|9883.3|9886.3|9879.3|8
1581442500000|2020-02-11 17:35:00|9887.3|9882.3|9888.3|9881.3|9889.3|9882.3|9886.3|9879.3|3
1581442800000|2020-02-11 17:40:00|9889.3|9882.3|9887.3|9880.3|9890.3|9884.3|9887.3|9880.3|3
1581443100000|2020-02-11 17:45:00|9888.3|9881.3|9884.3|9877.3|9888.3|9881.3|9884.3|9877.3|4
1581443400000|2020-02-11 17:50:00|9885.3|9878.3|9882.3|9876.3|9887.3|9880.3|9882.3|9876.3|82
1581443700000|2020-02-11 17:55:00|9883.3|9875.3|9886.3|9879.3|9886.3|9880.3|9881.3|9875.3|39
1581444000000|2020-02-11 18:00:00|9887.3|9880.3|9888.3|9881.3|9889.3|9882.3|9887.3|9880.3|2
1581444300000|2020-02-11 18:05:00||9882.3||9881.3||9882.3||9881.3|3
1581444600000|2020-02-11 18:10:00|9887.3|9879.3|9887.3|9880.3|9888.3|9881.3|9886.3|9879.3|3
1581444900000|2020-02-11 18:15:00|9886.3|9879.3|9886.3|9879.3|9886.3|9881.3|9885.3|9879.3|4
1581445200000|2020-02-11 18:20:00|9885.3|9880.3|9884.3|9876.3|9886.3|9880.3|9884.3|9876.3|4
1581445500000|2020-02-11 18:25:00|9886.3|9877.3|9884.3|9877.3|9886.3|9879.3|9884.3|9876.3|3
1581445800000|2020-02-11 18:30:00|9885.3|9878.3|9887.3|9879.3|9887.3|9880.3|9885.3|9878.3|15
1581446100000|2020-02-11 18:35:00|9886.3|9880.3|9886.3|9880.3|9887.3|9880.3|9886.3|9878.3|2
1581446400000|2020-02-11 18:40:00|9887.3|9879.3|9887.3|9880.3|9887.3|9880.3|9886.3|9879.3|2
1581446700000|2020-02-11 18:45:00|9886.3|9879.3|9887.3|9879.3|9888.3|9881.3|9884.3|9878.3|23
1581447000000|2020-02-11 18:50:00|9886.3|9878.3|9881.3|9875.3|9886.3|9879.3|9881.3|9875.3|26
1581447300000|2020-02-11 18:55:00|9882.3|9876.3|9887.6|9875.6|9888.3|9881.3|9882.3|9875.3|16
1581447600000|2020-02-11 19:00:00|9887.7|9875.7|9879.9|9867.9|9887.9|9875.9|9879.7|9867.7|0
1581447900000|2020-02-11 19:05:00|9880|9868|9882.4|9870.4|9882.5|9870.5|9879.4|9867.4|0
1581448200000|2020-02-11 19:10:00|9882.3|9870.3|9880.1|9868.1|9883|9871|9880|9868|0
1581448500000|2020-02-11 19:15:00|9880|9868|9879.7|9867.7|9882.9|9870.9|9879.7|9867.7|0
1581448800000|2020-02-11 19:20:00|9879.8|9867.8|9874.8|9862.8|9880|9868|9874.4|9862.4|0
1581449100000|2020-02-11 19:25:00|9874.7|9862.7|9879.9|9867.9|9879.9|9867.9|9874.6|9862.6|0
1581449400000|2020-02-11 19:30:00|9880|9868|9880.4|9868.4|9880.6|9868.6|9877.4|9865.4|0
1581449700000|2020-02-11 19:35:00|9880.3|9868.3|9882.8|9870.8|9883.1|9871.1|9880.3|9868.3|0
1581450000000|2020-02-11 19:40:00|9882.9|9870.9|9885.4|9873.4|9885.6|9873.6|9880.1|9868.1|0
1581450300000|2020-02-11 19:45:00|9885.3|9873.3|9885.4|9873.4|9885.4|9873.4|9882.7|9870.7|0
1581450600000|2020-02-11 19:50:00|9885.5|9873.5|9884.9|9872.9|9887.8|9875.8|9882.5|9870.5|0
1581450900000|2020-02-11 19:55:00|9885|9873|9879.6|9867.6|9885.1|9873.1|9877.1|9865.1|0
1581451200000|2020-02-11 20:00:00|9879.7|9867.7|9876.4|9864.4|9882.5|9870.5|9876.4|9864.4|0
1581451500000|2020-02-11 20:05:00|9874.2|9862.2|9873.9|9861.9|9879.5|9867.5|9873.7|9861.7|0
1581451800000|2020-02-11 20:10:00|9873.8|9861.8|9868.8|9856.8|9874.2|9862.2|9868.6|9856.6|0
1581452100000|2020-02-11 20:15:00|9868.7|9856.7|9866.1|9854.1|9871.6|9859.6|9863.5|9851.5|0
1581452400000|2020-02-11 20:20:00|9866|9854|9874.3|9862.3|9874.3|9862.3|9866|9854|0
1581452700000|2020-02-11 20:25:00|9874.2|9862.2|9874.5|9862.5|9874.6|9862.6|9871.7|9859.7|0
1581453000000|2020-02-11 20:30:00|9874.6|9862.6|9871.8|9859.8|9877|9865|9871.6|9859.6|0
1581453300000|2020-02-11 20:35:00|9874|9862|9876.8|9864.8|9877.1|9865.1|9871.7|9859.7|0
1581453600000|2020-02-11 20:40:00|9876.7|9864.7|9878.1|9866.1|9880.7|9868.7|9876.6|9864.6|0
1581453900000|2020-02-11 20:45:00|9878.2|9866.2|9874.5|9862.5|9880.2|9868.2|9874.5|9862.5|0
1581454200000|2020-02-11 20:50:00|9874.4|9862.4|9882.7|9870.7|9882.9|9870.9|9872|9860|0
1581454500000|2020-02-11 20:55:00|9880.4|9868.4|9881.6|9869.6|9883.9|9871.9|9874.1|9862.1|0
1581454800000|2020-02-11 21:00:00|9884|9872|9885.3|9873.3|9887.3|9875.3|9883.2|9871.2|0
1581455100000|2020-02-11 21:05:00|9885.2|9873.2|9883.2|9871.2|9886|9874|9882.7|9870.7|0
1581455400000|2020-02-11 21:10:00|9883.3|9871.3|9885.3|9873.3|9885.8|9873.8|9883.2|9871.2|0
1581455700000|2020-02-11 21:15:00|9885.6|9873.6|9884.6|9872.6|9885.6|9873.6|9884.2|9872.2|0
1581456000000|2020-02-11 21:20:00|9884.4|9872.4|9884.4|9872.4|9884.6|9872.6|9884.2|9872.2|0
1581456300000|2020-02-11 21:25:00|9884.2|9872.2|9884.4|9872.4|9884.6|9872.6|9884.2|9872.2|0
1581456600000|2020-02-11 21:30:00|9884.3|9872.3|9888.5|9876.5|9889.5|9877.5|9883.5|9871.5|0
1581456900000|2020-02-11 21:35:00|9888.4|9876.4|9889.3|9877.3|9890.6|9878.6|9887.2|9875.2|0
1581457200000|2020-02-11 21:40:00|9889.2|9877.2|9886|9874|9889.2|9877.2|9885.1|9873.1|0
1581457500000|2020-02-11 21:45:00|9886.4|9874.4|9888|9876|9888|9876|9884.6|9872.6|0
1581457800000|2020-02-11 21:50:00|9887.9|9875.9|9887.1|9875.1|9888.5|9876.5|9886.6|9874.6|0
1581458100000|2020-02-11 21:55:00|9887.2|9875.2|9887.4|9875.4|9888.4|9876.4|9887.1|9875.1|0
1581458400000|2020-02-11 22:00:00|9887.2|9875.2|9886.7|9874.7|9887.2|9875.2|9886.2|9874.2|0
1581458700000|2020-02-11 22:05:00|9886.2|9874.2|9886.7|9874.7|9886.7|9874.7|9886.2|9874.2|0
1581459000000|2020-02-11 22:10:00|9886.9|9874.9|9886|9874|9886.9|9874.9|9885.6|9873.6|0
1581459300000|2020-02-11 22:15:00|9885.8|9873.8|9886.3|9874.3|9886.3|9874.3|9885.8|9873.8|0
1581459600000|2020-02-11 22:20:00|9886|9874|9886|9874|9886|9874|9886|9874|0
1581459900000|2020-02-11 22:25:00|9885.6|9873.6|9887|9875|9887.9|9875.9|9885.6|9873.6|0
1581460200000|2020-02-11 22:30:00|9886.7|9874.7|9887|9875|9887.9|9875.9|9886.7|9874.7|0
1581461100000|2020-02-11 22:45:00|9887.7|9875.7|9887.7|9875.7|9887.7|9875.7|9887.7|9875.7|0
1581461400000|2020-02-11 22:50:00|9888.1|9876.1|9887.9|9875.9|9888.1|9876.1|9887.7|9875.7|0
1581461700000|2020-02-11 22:55:00|9888.1|9876.1|9888.1|9876.1|9888.6|9876.6|9887.9|9875.9|0
1581462000000|2020-02-11 23:00:00|9888.6|9876.6|9891.3|9879.3|9893.3|9881.3|9888.3|9876.3|0
1581462300000|2020-02-11 23:05:00|9891.8|9879.8|9893.3|9881.3|9893.9|9881.9|9891.8|9879.8|0
1581462600000|2020-02-11 23:10:00|9892.6|9880.6|9893.9|9881.9|9893.9|9881.9|9891.8|9879.8|0
1581462900000|2020-02-11 23:15:00|9893.8|9881.8|9893.9|9881.9|9893.9|9881.9|9892.9|9880.9|0
1581463200000|2020-02-11 23:20:00|9893.8|9881.8|9893.3|9881.3|9893.9|9881.9|9892.8|9880.8|0
1581463500000|2020-02-11 23:25:00|9892.9|9880.9|9893.9|9881.9|9893.9|9881.9|9892.6|9880.6|0
1581463800000|2020-02-11 23:30:00|9893.8|9881.8|9893.3|9881.3|9893.8|9881.8|9892.6|9880.6|0
1581464100000|2020-02-11 23:35:00|9892.8|9880.8|9896.6|9884.6|9896.6|9884.6|9892.6|9880.6|0
1581464400000|2020-02-11 23:40:00|9896.1|9884.1|9895.4|9883.4|9896.6|9884.6|9895.3|9883.3|0
1581464700000|2020-02-11 23:45:00|9896|9884|9893.5|9881.5|9896|9884|9890.1|9878.1|0
1581465000000|2020-02-11 23:50:00|9893.6|9881.6|9892|9880|9894|9882|9892|9880|0
1581465300000|2020-02-11 23:55:00|9892.4|9880.4|9892|9880|9893.4|9881.4|9892|9880|0
1581465600000|2020-02-12 00:00:00|9891.9|9879.9|9886.8|9874.8|9896.1|9884.1|9886.8|9874.8|0
1581465900000|2020-02-12 00:05:00|9886.6|9874.6|9890.7|9878.7|9892|9880|9884.7|9872.7|0
1581466200000|2020-02-12 00:10:00|9890.6|9878.6|9891.4|9879.4|9892|9880|9887.4|9875.4|0
1581466500000|2020-02-12 00:15:00|9891.5|9879.5|9882.8|9870.8|9891.7|9879.7|9881.5|9869.5|0
1581466800000|2020-02-12 00:20:00|9882.9|9870.9|9877.8|9865.8|9882.9|9870.9|9877.8|9865.8|0
1581467100000|2020-02-12 00:25:00|9876.9|9864.9|9877.8|9865.8|9882.9|9870.9|9875.3|9863.3|0
1581467400000|2020-02-12 00:30:00|9876.8|9864.8|9872.8|9860.8|9877.8|9865.8|9872.7|9860.7|0
1581467700000|2020-02-12 00:35:00|9872.7|9860.7|9875.4|9863.4|9878|9866|9872.7|9860.7|0
1581468000000|2020-02-12 00:40:00|9874.5|9862.5|9875.3|9863.3|9875.5|9863.5|9872.7|9860.7|0
1581468300000|2020-02-12 00:45:00|9875.2|9863.2|9870|9858|9875.3|9863.3|9870|9858|0
1581468600000|2020-02-12 00:50:00|9870.1|9858.1|9872.6|9860.6|9875.2|9863.2|9870.1|9858.1|0
1581468900000|2020-02-12 00:55:00|9873.5|9861.5|9875.3|9863.3|9875.3|9863.3|9872.7|9860.7|0
1581469200000|2020-02-12 01:00:00|9875.2|9863.2|9880.4|9868.4|9882.9|9870.9|9875.2|9863.2|0
1581469500000|2020-02-12 01:05:00|9880.5|9868.5|9880.4|9868.4|9883|9871|9877.9|9865.9|0
1581469800000|2020-02-12 01:10:00|9879.4|9867.4|9885.4|9873.4|9885.4|9873.4|9877.8|9865.8|0
1581470100000|2020-02-12 01:15:00|9885.3|9873.3|9882.9|9870.9|9885.3|9873.3|9880.4|9868.4|0
1581470400000|2020-02-12 01:20:00|9882.8|9870.8|9882.9|9870.9|9885.4|9873.4|9882.8|9870.8|0
1581470700000|2020-02-12 01:25:00|9882.8|9870.8|9880.2|9868.2|9884.1|9872.1|9877.8|9865.8|0
1581471000000|2020-02-12 01:30:00|9879.3|9867.3|9875.1|9863.1|9880.3|9868.3|9875.1|9863.1|0
1581471300000|2020-02-12 01:35:00|9875.2|9863.2|9877.7|9865.7|9877.7|9865.7|9875.1|9863.1|0
1581471600000|2020-02-12 01:40:00|9877.6|9865.6|9882.7|9870.7|9885.3|9873.3|9877.6|9865.6|0
1581471900000|2020-02-12 01:45:00|9884|9872|9885.2|9873.2|9887.8|9875.8|9882.7|9870.7|0
1581472200000|2020-02-12 01:50:00|9885.3|9873.3|9880.2|9868.2|9885.3|9873.3|9877.7|9865.7|0
1581472500000|2020-02-12 01:55:00|9880.3|9868.3|9882.8|9870.8|9884|9872|9877.8|9865.8|0
1581472800000|2020-02-12 02:00:00|9882.7|9870.7|9885.3|9873.3|9887.8|9875.8|9882.7|9870.7|0
1581473100000|2020-02-12 02:05:00|9885.2|9873.2|9882.7|9870.7|9885.3|9873.3|9882.7|9870.7|0
1581473700000|2020-02-12 02:15:00|9883.7|9871.7|9882.7|9870.7|9885.3|9873.3|9882.7|9870.7|0
1581474000000|2020-02-12 02:20:00|9881.8|9869.8|9885.3|9873.3|9885.3|9873.3|9880.3|9868.3|0
1581474300000|2020-02-12 02:25:00|9885.2|9873.2|9886.5|9874.5|9887.8|9875.8|9885.2|9873.2|0
1581474600000|2020-02-12 02:30:00|9886.6|9874.6|9887.8|9875.8|9890.3|9878.3|9886.6|9874.6|0
1581474900000|2020-02-12 02:35:00|9888.8|9876.8|9887.8|9875.8|9890.3|9878.3|9887.8|9875.8|0
1581475200000|2020-02-12 02:40:00|9887.9|9875.9|9885.3|9873.3|9887.9|9875.9|9882.8|9870.8|0
1581475500000|2020-02-12 02:45:00|9885.4|9873.4|9885.3|9873.3|9885.4|9873.4|9885.3|9873.3|0
1581475800000|2020-02-12 02:50:00|9885.2|9873.2|9885.1|9873.1|9885.3|9873.3|9882.6|9870.6|0
1581476100000|2020-02-12 02:55:00|9885.2|9873.2|9885.2|9873.2|9886.4|9874.4|9885.1|9873.1|0
1581476400000|2020-02-12 03:00:00|9885.6|9873.6|9887.6|9875.6|9887.7|9875.7|9885.1|9873.1|0
1581476700000|2020-02-12 03:05:00|9887.7|9875.7|9890.2|9878.2|9890.2|9878.2|9887.6|9875.6|0
1581477000000|2020-02-12 03:10:00|9887.7|9875.7|9887.7|9875.7|9888.9|9876.9|9887.6|9875.6|0
1581477300000|2020-02-12 03:15:00|9888.1|9876.1|9890.2|9878.2|9890.2|9878.2|9887.6|9875.6|0
1581477600000|2020-02-12 03:20:00|9889.2|9877.2|9890.2|9878.2|9890.2|9878.2|9887.7|9875.7|0
1581477900000|2020-02-12 03:25:00|9890.3|9878.3|9892.7|9880.7|9892.7|9880.7|9890.2|9878.2|0
1581478200000|2020-02-12 03:30:00|9892.8|9880.8|9892.8|9880.8|9895.2|9883.2|9892.7|9880.7|0
1581478500000|2020-02-12 03:35:00|9892.9|9880.9|9892.8|9880.8|9892.9|9880.9|9892.8|9880.8|0
1581478800000|2020-02-12 03:40:00|9892.7|9880.7|9892.8|9880.8|9892.8|9880.8|9890.3|9878.3|0
1581479100000|2020-02-12 03:45:00|9892.9|9880.9|9892.9|9880.9|9892.9|9880.9|9892.8|9880.8|0
1581479400000|2020-02-12 03:50:00|9894.1|9882.1|9893|9881|9895.4|9883.4|9892.9|9880.9|0
1581479700000|2020-02-12 03:55:00|9892.9|9880.9|9891.6|9879.6|9893|9881|9890.5|9878.5|0
1581480000000|2020-02-12 04:00:00|9890.4|9878.4|9890.4|9878.4|9892.9|9880.9|9890.4|9878.4|0
1581480600000|2020-02-12 04:10:00|9890.5|9878.5|9890.4|9878.4|9890.5|9878.5|9890.4|9878.4|0
1581481200000|2020-02-12 04:20:00|9890.5|9878.5|9893|9881|9893|9881|9890.4|9878.4|0
1581481500000|2020-02-12 04:25:00|9892.9|9880.9|9895.5|9883.5|9895.5|9883.5|9892.9|9880.9|0
1581481800000|2020-02-12 04:30:00|9895.4|9883.4|9892.9|9880.9|9895.4|9883.4|9892.9|9880.9|0
1581482100000|2020-02-12 04:35:00|9893|9881|9893|9881|9895.4|9883.4|9892.9|9880.9|0
1581482400000|2020-02-12 04:40:00|9893.5|9881.5|9895.4|9883.4|9895.5|9883.5|9893|9881|0
1581482700000|2020-02-12 04:45:00|9895.5|9883.5|9898.2|9886.2|9900.6|9888.6|9895.4|9883.4|0
1581483000000|2020-02-12 04:50:00|9898.1|9886.1|9898.2|9886.2|9898.2|9886.2|9898.1|9886.1|0
1581483300000|2020-02-12 04:55:00|9898.1|9886.1|9898.2|9886.2|9898.2|9886.2|9898.1|9886.1|0
1581483600000|2020-02-12 05:00:00|9898.1|9886.1|9903.1|9891.1|9903.2|9891.2|9898.1|9886.1|0
1581483900000|2020-02-12 05:05:00|9903.2|9891.2|9903.1|9891.1|9905.7|9893.7|9903.1|9891.1|0
1581484200000|2020-02-12 05:10:00|9903.2|9891.2|9903.1|9891.1|9903.2|9891.2|9903.1|9891.1|0
1581484500000|2020-02-12 05:15:00|9903.2|9891.2|9903.1|9891.1|9903.2|9891.2|9900.6|9888.6|0
1581484800000|2020-02-12 05:20:00|9902.2|9890.2|9903.1|9891.1|9903.1|9891.1|9900.6|9888.6|0
1581485100000|2020-02-12 05:25:00|9903.2|9891.2|9901.4|9889.4|9903.9|9891.9|9901.4|9889.4|0
1581485400000|2020-02-12 05:30:00|9902.4|9890.4|9903.9|9891.9|9903.9|9891.9|9901.4|9889.4|0
1581485700000|2020-02-12 05:35:00|9903.8|9891.8|9904|9892|9904|9892|9901.4|9889.4|0
1581486000000|2020-02-12 05:40:00|9904.5|9892.5|9906.5|9894.5|9906.5|9894.5|9904.5|9892.5|0
1581486300000|2020-02-12 05:45:00|9906.4|9894.4|9906.4|9894.4|9906.5|9894.5|9906.4|9894.4|0
1581486600000|2020-02-12 05:50:00|9906.5|9894.5|9908.9|9896.9|9908.9|9896.9|9906.4|9894.4|0
1581486900000|2020-02-12 05:55:00|9909.8|9897.8|9911.7|9899.7|9916.2|9904.2|9909.8|9897.8|0
1581487200000|2020-02-12 06:00:00|9910.8|9898.8|9914.6|9902.6|9915.1|9903.1|9909.2|9897.2|0
1581487500000|2020-02-12 06:05:00|9914.7|9902.7|9914.8|9902.8|9914.8|9902.8|9914.7|9902.7|0
1581487800000|2020-02-12 06:10:00|9914.7|9902.7|9912.3|9900.3|9919.7|9907.7|9912.3|9900.3|0
1581488100000|2020-02-12 06:15:00|9911.3|9899.3|9911.5|9899.5|9913.5|9901.5|9909.8|9897.8|0
1581488400000|2020-02-12 06:20:00|9912|9900|9911.5|9899.5|9914|9902|9911.5|9899.5|0
1581488700000|2020-02-12 06:25:00|9911.4|9899.4|9908.7|9896.7|9911.4|9899.4|9908.6|9896.6|0
1581489000000|2020-02-12 06:30:00|9908.8|9896.8|9908.7|9896.7|9908.8|9896.8|9908.7|9896.7|0
1581489300000|2020-02-12 06:35:00|9907.8|9895.8|9906.2|9894.2|9907.8|9895.8|9906.2|9894.2|0
1581489600000|2020-02-12 06:40:00|9906.3|9894.3|9908.7|9896.7|9908.7|9896.7|9906.2|9894.2|0
1581489900000|2020-02-12 06:45:00|9909.6|9897.6|9911.1|9899.1|9911.2|9899.2|9909.6|9897.6|0
1581490200000|2020-02-12 06:50:00|9910.2|9898.2|9908.7|9896.7|9911.1|9899.1|9907.5|9895.5|0
1581490500000|2020-02-12 06:55:00|9908.6|9896.6|9908.7|9896.7|9908.7|9896.7|9906.2|9894.2|0
1581490800000|2020-02-12 07:00:00|9908.2|9896.2|9915.3|9910.3|9917.8|9912.8|9905.3|9896.2|98
1581491100000|2020-02-12 07:05:00|9914.8|9909.8|9913.3|9908.3|9915.3|9910.3|9912.3|9907.3|32
1581491400000|2020-02-12 07:10:00|9912.8|9907.8|9908.3|9903.3|9913.3|9908.3|9907.8|9902.8|27
1581491700000|2020-02-12 07:15:00|9908.8|9903.8|9915.3|9910.3|9915.8|9910.8|9908.8|9903.8|35
1581492000000|2020-02-12 07:20:00|9914.3|9909.3|9914.3|9909.3|9914.3|9909.3|9912.3|9907.3|6
1581492300000|2020-02-12 07:25:00|9913.8|9908.8|9913.3|9908.3|9914.3|9909.3|9911.8|9906.8|11
1581492600000|2020-02-12 07:30:00|9912.8|9907.8|9912.8|9907.8|9913.3|9908.3|9908.8|9903.8|24
1581492900000|2020-02-12 07:35:00|9911.3|9906.3|9911.3|9906.3|9911.8|9906.8|9910.3|9905.3|17
1581493200000|2020-02-12 07:40:00|9910.8|9905.8|9911.3|9906.3|9911.8|9906.8|9909.8|9904.8|14
1581493500000|2020-02-12 07:45:00|9910.8|9905.8|9908.3|9903.3|9911.3|9906.3|9907.8|9902.8|16
1581493800000|2020-02-12 07:50:00|9907.8|9902.8|9906.8|9901.8|9908.3|9903.3|9905.3|9900.3|23
1581494100000|2020-02-12 07:55:00|9906.3|9901.3|9903.3|9898.3|9906.8|9901.8|9902.8|9897.8|29
1581494400000|2020-02-12 08:00:00|9904.3|9899.3|9896.8|9891.8|9904.3|9899.3|9890.8|9885.8|420
1581494700000|2020-02-12 08:05:00|9895.8|9890.8|9902.3|9897.3|9902.3|9897.3|9893.3|9888.3|171
1581495000000|2020-02-12 08:10:00|9902.8|9897.8|9898.8|9893.8|9909.3|9904.3|9894.8|9889.8|178
1581495300000|2020-02-12 08:15:00|9899.3|9894.3|9908.3|9903.3|9909.3|9904.3|9898.8|9893.8|64
1581495600000|2020-02-12 08:20:00|9908.8|9903.8|9914.3|9909.3|9915.8|9910.8|9903.3|9898.3|153
1581495900000|2020-02-12 08:25:00|9914.8|9909.8|9918.3|9913.3|9923.3|9918.3|9914.8|9909.8|161
1581496200000|2020-02-12 08:30:00|9917.3|9912.3|9929.3|9924.3|9931.3|9926.3|9913.8|9908.8|177
1581496500000|2020-02-12 08:35:00|9929.8|9924.8|9918.8|9913.8|9930.3|9925.3|9917.3|9912.3|147
1581496800000|2020-02-12 08:40:00|9920.6|9915.6|9928.6|9923.6|9930.1|9925.1|9918.1|9913.1|90
1581497100000|2020-02-12 08:45:00|9928.1|9923.1|9932.6|9927.6|9933.1|9928.1|9925.1|9920.1|67
1581497400000|2020-02-12 08:50:00|9932.1|9927.1|9932.1|9927.1|9933.1|9928.1|9927.1|9922.1|41
1581497700000|2020-02-12 08:55:00|9931.6|9926.6|9927.1|9922.1|9932.1|9927.1|9924.6|9919.6|44
1581498000000|2020-02-12 09:00:00|9927.6|9922.6|9920.1|9915.1|9928.6|9923.6|9919.6|9914.6|70
1581498300000|2020-02-12 09:05:00|9920.6|9915.6|9916.1|9911.1|9921.1|9916.1|9912.6|9907.6|74
1581498600000|2020-02-12 09:10:00|9916.6|9911.6|9920.1|9915.1|9922.1|9917.1|9913.6|9908.6|42
1581498900000|2020-02-12 09:15:00|9919.6|9914.6|9919.6|9914.6|9921.1|9916.1|9917.1|9912.1|66
1581499200000|2020-02-12 09:20:00|9918.6|9913.6|9922.1|9917.1|9923.1|9918.1|9914.1|9909.1|56
1581499500000|2020-02-12 09:25:00|9921.6|9916.6|9921.6|9916.6|9925.1|9920.1|9921.1|9916.1|48
1581499800000|2020-02-12 09:30:00|9922.1|9917.1|9920.1|9915.1|9925.6|9920.6|9919.1|9914.1|62
1581500100000|2020-02-12 09:35:00|9920.6|9915.6|9927.1|9922.1|9927.6|9922.6|9920.6|9915.6|54
1581500400000|2020-02-12 09:40:00|9926.6|9921.6|9927.1|9922.1|9927.1|9922.1|9922.1|9917.1|69
1581500700000|2020-02-12 09:45:00|9927.6|9922.6|9921.6|9916.6|9928.6|9923.6|9919.6|9914.6|42
1581501000000|2020-02-12 09:50:00|9920.6|9915.6|9920.6|9915.6|9922.1|9917.1|9917.1|9912.1|42
1581501300000|2020-02-12 09:55:00|9921.1|9916.1|9912.1|9907.1|9922.1|9917.1|9912.1|9907.1|68
1581501600000|2020-02-12 10:00:00|9912.6|9907.6|9904.6|9899.6|9913.6|9908.6|9903.1|9898.1|124
1581501900000|2020-02-12 10:05:00|9905.1|9900.1|9919.6|9914.6|9920.1|9915.1|9905.1|9900.1|99
1581502200000|2020-02-12 10:10:00|9918.6|9913.6|9918.1|9913.1|9919.1|9914.1|9916.1|9911.1|38
1581502500000|2020-02-12 10:15:00|9918.6|9913.6|9925.6|9920.6|9925.6|9920.6|9917.6|9912.6|53
1581502800000|2020-02-12 10:20:00|9926.1|9921.1|9930.1|9925.1|9930.6|9925.6|9922.6|9917.6|62
1581503100000|2020-02-12 10:25:00|9929.6|9924.6|9932.1|9927.1|9932.1|9927.1|9924.6|9919.6|91
1581503400000|2020-02-12 10:30:00|9932.6|9927.6|9935.6|9930.6|9935.6|9930.6|9929.1|9924.1|43
1581503700000|2020-02-12 10:35:00|9934.6|9929.6|9936.6|9931.6|9937.6|9932.6|9931.1|9926.1|51
1581504000000|2020-02-12 10:40:00|9935.6|9930.6|9936.6|9931.6|9937.6|9932.6|9932.1|9927.1|47
1581504300000|2020-02-12 10:45:00|9937.1|9932.1|9939.1|9934.1|9940.6|9935.6|9935.1|9930.1|121
1581504600000|2020-02-12 10:50:00|9939.6|9934.6|9944.1|9939.1|9944.1|9939.1|9939.1|9934.1|110
1581504900000|2020-02-12 10:55:00|9944.6|9939.6|9943.1|9938.1|9945.1|9940.1|9940.6|9935.6|78
1581505200000|2020-02-12 11:00:00|9943.6|9938.6|9944.6|9939.6|9947.1|9942.1|9942.1|9937.1|83
1581505500000|2020-02-12 11:05:00|9944.1|9939.1|9940.1|9935.1|9945.1|9940.1|9938.6|9933.6|41
1581505800000|2020-02-12 11:10:00|9939.6|9934.6|9941.6|9936.6|9942.6|9937.6|9939.6|9934.6|38
1581506100000|2020-02-12 11:15:00|9943.1|9938.1|9945.1|9940.1|9947.6|9942.6|9942.6|9937.6|41
1581506400000|2020-02-12 11:20:00|9944.1|9939.1|9942.6|9937.6|9944.1|9939.1|9941.1|9936.1|41
1581506700000|2020-02-12 11:25:00|9941.1|9936.1|9947.6|9942.6|9948.6|9943.6|9941.1|9936.1|96
1581507000000|2020-02-12 11:30:00|9947.1|9942.1|9947.1|9942.1|9949.6|9944.6|9945.6|9940.6|33
1581507300000|2020-02-12 11:35:00|9946.6|9941.6|9945.1|9940.1|9946.6|9941.6|9944.1|9939.1|15
1581507600000|2020-02-12 11:40:00|9945.6|9940.6|9941.1|9936.1|9945.6|9940.6|9940.6|9935.6|63
1581507900000|2020-02-12 11:45:00|9940.6|9935.6|9939.1|9934.1|9942.1|9937.1|9938.6|9933.6|38
1581508200000|2020-02-12 11:50:00|9938.6|9933.6|9935.1|9930.1|9940.1|9935.1|9935.1|9930.1|45
1581508500000|2020-02-12 11:55:00|9934.6|9929.6|9935.1|9930.1|9939.1|9934.1|9934.1|9929.1|20
1581508800000|2020-02-12 12:00:00|9935.6|9930.6|9938.1|9933.1|9939.6|9934.6|9934.6|9929.6|67
1581509100000|2020-02-12 12:05:00|9938.6|9933.6|9934.6|9929.6|9939.6|9934.6|9934.6|9929.6|29
1581509400000|2020-02-12 12:10:00|9933.6|9928.6|9935.1|9930.1|9940.6|9935.6|9933.6|9928.6|36
1581509700000|2020-02-12 12:15:00|9935.6|9930.6|9931.6|9926.6|9936.6|9931.6|9931.6|9926.6|59
1581510000000|2020-02-12 12:20:00|9932.1|9927.1|9935.6|9930.6|9935.6|9930.6|9931.1|9926.1|40
1581510300000|2020-02-12 12:25:00|9935.1|9930.1|9937.6|9932.6|9939.1|9934.1|9934.6|9929.6|12
1581510600000|2020-02-12 12:30:00|9938.1|9933.1|9933.1|9928.1|9939.1|9934.1|9933.1|9928.1|26
1581510900000|2020-02-12 12:35:00|9932.6|9927.6|9931.6|9926.6|9933.1|9928.1|9930.6|9925.6|33
1581511200000|2020-02-12 12:40:00|9930|9925|9929|9924|9931|9926|9927.5|9922.5|26
1581511500000|2020-02-12 12:45:00|9929.5|9924.5|9933|9928|9934|9929|9928|9923|47
1581511800000|2020-02-12 12:50:00|9932.5|9927.5|9935.5|9930.5|9937.5|9932.5|9932.5|9927.5|50
1581512100000|2020-02-12 12:55:00|9936|9931|9940.5|9935.5|9943.5|9938.5|9936|9931|67
1581512400000|2020-02-12 13:00:00|9940|9935|9939.5|9934.5|9941|9936|9935|9930|75
1581512700000|2020-02-12 13:05:00|9939|9934|9945|9940|9946|9941|9939|9934|41
1581513000000|2020-02-12 13:10:00|9944|9939|9949|9944|9949|9944|9943.5|9938.5|51
1581513300000|2020-02-12 13:15:00|9949.5|9944.5|9945|9940|9949.5|9944.5|9943|9938|48
1581513600000|2020-02-12 13:20:00|9944|9939|9940.5|9935.5|9944|9939|9938.5|9933.5|20
1581513900000|2020-02-12 13:25:00|9940|9935|9937.5|9932.5|9940|9935|9936|9931|31
1581514200000|2020-02-12 13:30:00|9938|9933|9936.5|9931.5|9938.5|9933.5|9934|9929|21
1581514500000|2020-02-12 13:35:00|9936|9931|9930.5|9925.5|9936|9931|9929|9924|78
1581514800000|2020-02-12 13:40:00|9930|9925|9929|9924|9930.5|9925.5|9928|9923|68
1581515100000|2020-02-12 13:45:00|9928.5|9923.5|9925.5|9920.5|9928.5|9923.5|9922|9917|151
1581515400000|2020-02-12 13:50:00|9925|9920|9933.5|9928.5|9934|9929|9925|9920|57
1581515700000|2020-02-12 13:55:00|9933|9928|9932.5|9927.5|9936|9931|9930|9925|76
1581516000000|2020-02-12 14:00:00|9933.5|9928.5|9941.5|9936.5|9943.5|9938.5|9933|9928|187
1581516300000|2020-02-12 14:05:00|9941|9936|9939.5|9934.5|9945|9940|9938.5|9933.5|46
1581516600000|2020-02-12 14:10:00|9939|9934|9941.5|9936.5|9941.5|9936.5|9936.5|9931.5|33
1581516900000|2020-02-12 14:15:00|9941|9936|9937.5|9932.5|9943.5|9938.5|9937.5|9932.5|69
1581517200000|2020-02-12 14:20:00|9937|9932|9940.5|9935.5|9941|9936|9937|9932|43
1581517500000|2020-02-12 14:25:00|9941|9936|9940|9935|9942.5|9937.5|9938|9933|44
1581517800000|2020-02-12 14:30:00|9939.5|9934.5|9946.5|9941.5|9947.5|9942.5|9938|9933|86
1581518100000|2020-02-12 14:35:00|9947|9942|9944.5|9939.5|9947|9942|9936.5|9931.5|65
1581518400000|2020-02-12 14:40:00|9946|9941|9938.5|9933.5|9946.5|9941.5|9938.5|9933.5|141
1581518700000|2020-02-12 14:45:00|9939|9934|9940.5|9935.5|9941|9936|9937.5|9932.5|41
1581519000000|2020-02-12 14:50:00|9940|9935|9937.5|9932.5|9944|9939|9937.5|9932.5|50
1581519300000|2020-02-12 14:55:00|9938|9933|9934.5|9929.5|9939|9934|9933.5|9928.5|38
1581519600000|2020-02-12 15:00:00|9934|9929|9933.5|9928.5|9937.5|9932.5|9931.5|9926.5|97
1581519900000|2020-02-12 15:05:00|9934|9929|9936.5|9931.5|9937.5|9932.5|9932|9927|45
1581520200000|2020-02-12 15:10:00|9937.5|9932.5|9935.5|9930.5|9938.5|9933.5|9933.5|9928.5|71
1581520500000|2020-02-12 15:15:00|9935|9930|9933.5|9928.5|9935.5|9930.5|9931|9926|59
1581520800000|2020-02-12 15:20:00|9934|9929|9932.5|9927.5|9934.5|9929.5|9929|9924|122
1581521100000|2020-02-12 15:25:00|9932|9927|9931.5|9926.5|9934.5|9929.5|9929.5|9924.5|74
1581521400000|2020-02-12 15:30:00|9930|9925|9931|9926|9934|9929|9930|9925|123
1581521700000|2020-02-12 15:35:00|9932|9927|9937|9932|9937|9932|9931|9926|78
1581522000000|2020-02-12 15:40:00|9937.5|9932.5|9931|9926|9939.5|9934.5|9931|9926|118
1581522300000|2020-02-12 15:45:00|9930.5|9925.5|9934|9929|9935|9930|9930|9925|114
1581522600000|2020-02-12 15:50:00|9933.5|9928.5|9935.5|9930.5|9937|9932|9933.5|9928.5|30
1581522900000|2020-02-12 15:55:00|9936|9931|9933.5|9928.5|9936.5|9931.5|9932|9927|117
1581523200000|2020-02-12 16:00:00|9935|9930|9939.5|9934.5|9940|9935|9933.5|9928.5|96
1581523500000|2020-02-12 16:05:00|9939|9934|9941|9936|9941.5|9936.5|9938.5|9933.5|77
1581523800000|2020-02-12 16:10:00|9941.5|9936.5|9939.5|9934.5|9942|9937|9937|9932|160
1581524100000|2020-02-12 16:15:00|9939|9934|9938.5|9933.5|9941|9936|9937.5|9932.5|157
1581524400000|2020-02-12 16:20:00|9939|9934|9939|9934|9941|9936|9938|9933|248
1581524700000|2020-02-12 16:25:00|9939.5|9934.5|9933|9928|9941|9936|9931|9926|576
1581525000000|2020-02-12 16:30:00|9933.5|9927.5|9938.5|9932.5|9938.5|9932.5|9926.5|9920.5|574
1581525300000|2020-02-12 16:35:00|9939.5|9933.5|9940.5|9934.5|9940.5|9934.5|9934.5|9928.5|273
1581525600000|2020-02-12 16:40:00|9941.5|9933.5|9935.5|9928.5|9941.5|9934.5|9934.5|9927.5|43
1581525900000|2020-02-12 16:45:00|9934.5|9927.5|9937.5|9930.5|9938.5|9931.5|9933.5|9926.5|18
1581526200000|2020-02-12 16:50:00|9938.5|9931.5|9938.5|9931.5|9939.5|9933.5|9937.5|9930.5|16
1581526500000|2020-02-12 16:55:00|9937.5|9930.5|9936.5|9929.5|9937.5|9930.5|9933.5|9926.5|26
1581526800000|2020-02-12 17:00:00|9935.5|9930.5|9937.5|9930.5|9938.5|9931.5|9935.5|9929.5|14
1581527100000|2020-02-12 17:05:00|9936.5|9929.5|9937.5|9931.5|9937.5|9931.5|9934.5|9928.5|10
1581527400000|2020-02-12 17:10:00|9938.5|9930.5|9937.5|9930.5|9938.5|9931.5|9934.5|9928.5|10
1581527700000|2020-02-12 17:15:00|9936.5|9931.5|9939.5|9933.5|9939.5|9933.5|9936.5|9931.5|9
1581528000000|2020-02-12 17:20:00|9938.5|9932.5|9937.5|9931.5|9939.5|9932.5|9937.5|9930.5|3
1581528300000|2020-02-12 17:25:00|9938.5|9930.5|9938.5|9932.5|9939.5|9932.5|9937.5|9930.5|10
1581528600000|2020-02-12 17:30:00|9939.5|9933.5|9941.5|9934.5|9942.5|9935.5|9936.5|9930.5|40
1581528900000|2020-02-12 17:35:00|9942.5|9935.5|9942.5|9935.5|9942.5|9935.5|9942.5|9935.5|1
1581529200000|2020-02-12 17:40:00|9941.5|9934.5|9942.5|9935.5|9942.5|9936.5|9939.5|9933.5|16
1581529500000|2020-02-12 17:45:00|9941.5|9934.5|9942.5|9935.5|9942.5|9936.5|9940.5|9933.5|7
1581529800000|2020-02-12 17:50:00|9941.5|9934.5|9938.5|9932.5|9942.5|9934.5|9938.5|9932.5|12
1581530100000|2020-02-12 17:55:00|9939.5|9933.5|9940.5|9933.5|9940.5|9933.5|9938.5|9931.5|8
1581530400000|2020-02-12 18:00:00|9941.5|9932.5|9936.5|9929.5|9941.5|9932.5|9935.5|9929.5|2
1581530700000|2020-02-12 18:05:00|9935.5|9930.5|9936.5|9928.5|9937.5|9930.5|9935.5|9928.5|6
1581531000000|2020-02-12 18:10:00|9935.5|9929.5|9936.5|9928.5|9936.5|9929.5|9933.5|9927.5|4
1581531300000|2020-02-12 18:15:00|9935.5||9934.5||9935.5||9934.5||1
1581531600000|2020-02-12 18:20:00|9933.5|9927.5|9935.5|9928.5|9936.5|9929.5|9933.5|9926.5|4
1581531900000|2020-02-12 18:25:00|9934.5|9927.5|9934.5|9928.5|9936.5|9929.5|9933.5|9927.5|7
1581532200000|2020-02-12 18:30:00|9935.5|9929.5|9936.5|9930.5|9936.5|9930.5|9935.5|9928.5|11
1581532500000|2020-02-12 18:35:00|9938.5|9931.5|9937.5|9930.5|9938.5|9931.5|9935.5|9928.5|30
1581532800000|2020-02-12 18:40:00|9939.5|9931.5|9937.5|9930.5|9939.5|9932.5|9935.5|9929.5|17
1581533100000|2020-02-12 18:45:00|9936.5|9931.5|9935.5|9929.5|9938.5|9931.5|9935.5|9928.5|18
1581533400000|2020-02-12 18:50:00|9936.5|9928.5|9935.5|9928.5|9937.5|9930.5|9934.5|9928.5|11
1581533700000|2020-02-12 18:55:00|9936.5|9929.5|9940.5|9928.5|9940.6|9933|9935.5|9928.5|20
1581534000000|2020-02-12 19:00:00|9940.6|9928.6|9940.4|9928.4|9942.9|9930.9|9940.3|9928.3|0
1581534300000|2020-02-12 19:05:00|9940.5|9928.5|9940.9|9928.9|9943.2|9931.2|9940.5|9928.5|0
1581534600000|2020-02-12 19:10:00|9941|9929|9942.9|9930.9|9943.3|9931.3|9941|9929|0
1581534900000|2020-02-12 19:15:00|9943|9931|9943|9931|9945.4|9933.4|9942.8|9930.8|0
1581535200000|2020-02-12 19:20:00|9943.1|9931.1|9945.4|9933.4|9945.5|9933.5|9943|9931|0
1581535500000|2020-02-12 19:25:00|9945.3|9933.3|9945|9933|9947.8|9935.8|9945|9933|0
1581535800000|2020-02-12 19:30:00|9945.1|9933.1|9945.1|9933.1|9945.3|9933.3|9945|9933|0
1581536100000|2020-02-12 19:35:00|9945|9933|9947.6|9935.6|9947.7|9935.7|9945|9933|0
1581536400000|2020-02-12 19:40:00|9947.5|9935.5|9947.5|9935.5|9947.7|9935.7|9947.4|9935.4|0
1581536700000|2020-02-12 19:45:00|9947.6|9935.6|9950.6|9938.6|9950.6|9938.6|9947.6|9935.6|0
1581537000000|2020-02-12 19:50:00|9950.7|9938.7|9948.3|9936.3|9950.9|9938.9|9948.3|9936.3|0
1581537300000|2020-02-12 19:55:00|9948.2|9936.2|9946.1|9934.1|9948.5|9936.5|9945.8|9933.8|0
1581537600000|2020-02-12 20:00:00|9946.2|9934.2|9948.8|9936.8|9949|9937|9946|9934|0
1581537900000|2020-02-12 20:05:00|9948.7|9936.7|9946|9934|9949|9937|9945.8|9933.8|0
1581538200000|2020-02-12 20:10:00|9945.9|9933.9|9940.9|9928.9|9946|9934|9940.5|9928.5|0
1581538500000|2020-02-12 20:15:00|9941|9929|9941.4|9929.4|9941.4|9929.4|9938.4|9926.4|0
1581538800000|2020-02-12 20:20:00|9941.5|9929.5|9946.4|9934.4|9946.4|9934.4|9941.4|9929.4|0
1581539100000|2020-02-12 20:25:00|9946.3|9934.3|9948.4|9936.4|9948.6|9936.6|9946.2|9934.2|0
1581539400000|2020-02-12 20:30:00|9948.3|9936.3|9948.5|9936.5|9948.5|9936.5|9945.6|9933.6|0
1581539700000|2020-02-12 20:35:00|9948.6|9936.6|9948.5|9936.5|9950.9|9938.9|9948.3|9936.3|0
1581540000000|2020-02-12 20:40:00|9948.6|9936.6|9953.3|9941.3|9953.3|9941.3|9948.4|9936.4|0
1581540300000|2020-02-12 20:45:00|9953.2|9941.2|9953.2|9941.2|9955.9|9943.9|9953.2|9941.2|0
1581540600000|2020-02-12 20:50:00|9953.5|9941.5|9959.6|9947.6|9959.6|9947.6|9953.5|9941.5|0
1581540900000|2020-02-12 20:55:00|9959.5|9947.5|9954.2|9942.2|9959.6|9947.6|9954.2|9942.2|0
1581541200000|2020-02-12 21:00:00|9954.3|9942.3|9954.3|9942.3|9961|9949|9953.6|9941.6|0
1581541500000|2020-02-12 21:05:00|9954.4|9942.4|9956.4|9944.4|9957.7|9945.7|9953.1|9941.1|0
1581541800000|2020-02-12 21:10:00|9956.5|9944.5|9960.6|9948.6|9961.4|9949.4|9955.7|9943.7|0
1581542100000|2020-02-12 21:15:00|9960.4|9948.4|9960.4|9948.4|9960.9|9948.9|9960.2|9948.2|0
1581542400000|2020-02-12 21:20:00|9960.2|9948.2|9960.2|9948.2|9960.9|9948.9|9959.9|9947.9|0
1581542700000|2020-02-12 21:25:00|9960.4|9948.4|9959.3|9947.3|9960.4|9948.4|9958.8|9946.8|0
1581543000000|2020-02-12 21:30:00|9959.2|9947.2|9957.5|9945.5|9960.4|9948.4|9956.7|9944.7|0
1581543300000|2020-02-12 21:35:00|9957.4|9945.4|9955.9|9943.9|9957.5|9945.5|9955.2|9943.2|0
1581543600000|2020-02-12 21:40:00|9956|9944|9955.9|9943.9|9956.4|9944.4|9955.2|9943.2|0
1581543900000|2020-02-12 21:45:00|9956|9944|9957.8|9945.8|9959.4|9947.4|9955.9|9943.9|0
1581544200000|2020-02-12 21:50:00|9957.9|9945.9|9957.8|9945.8|9958.6|9946.6|9956.5|9944.5|0
1581544500000|2020-02-12 21:55:00|9957.9|9945.9|9955.8|9943.8|9958.6|9946.6|9955.8|9943.8|0
1581544800000|2020-02-12 22:00:00|9956.3|9944.3|9956.8|9944.8|9958|9946|9955.4|9943.4|0
1581545100000|2020-02-12 22:05:00|9957|9945|9957|9945|9957|9945|9957|9945|0
1581545400000|2020-02-12 22:10:00|9957.2|9945.2|9957|9945|9957.2|9945.2|9956.8|9944.8|0
1581545700000|2020-02-12 22:15:00|9956.8|9944.8|9957|9945|9957.2|9945.2|9956.8|9944.8|0
1581546300000|2020-02-12 22:25:00|9957.2|9945.2|9957.2|9945.2|9957.2|9945.2|9957|9945|0
1581546600000|2020-02-12 22:30:00|9957.5|9945.5|9957.2|9945.2|9958.2|9946.2|9957.2|9945.2|0
1581546900000|2020-02-12 22:35:00|9957.5|9945.5|9957.5|9945.5|9957.5|9945.5|9957|9945|0
1581547200000|2020-02-12 22:40:00|9957.2|9945.2|9957.2|9945.2|9957.5|9945.5|9956.8|9944.8|0
1581547500000|2020-02-12 22:45:00|9957.5|9945.5|9957.7|9945.7|9957.7|9945.7|9957.2|9945.2|0
1581547800000|2020-02-12 22:50:00|9958|9946|9957.5|9945.5|9958|9946|9957.5|9945.5|0
1581548100000|2020-02-12 22:55:00|9957.7|9945.7|9957.7|9945.7|9958.2|9946.2|9957.5|9945.5|0
1581548400000|2020-02-12 23:00:00|9957.9|9945.9|9959.9|9947.9|9961.2|9949.2|9957.3|9945.3|0
1581548700000|2020-02-12 23:05:00|9959.6|9947.6|9958.6|9946.6|9959.9|9947.9|9957.3|9945.3|0
1581549000000|2020-02-12 23:10:00|9958.4|9946.4|9959.4|9947.4|9959.4|9947.4|9958.4|9946.4|0
1581549300000|2020-02-12 23:15:00|9959.7|9947.7|9960.7|9948.7|9960.7|9948.7|9959.7|9947.7|0
1581549600000|2020-02-12 23:20:00|9960.6|9948.6|9959.9|9947.9|9960.7|9948.7|9959.9|9947.9|0
1581549900000|2020-02-12 23:25:00|9959.4|9947.4|9961|9949|9962|9950|9959.4|9947.4|0
1581550200000|2020-02-12 23:30:00|9961.5|9949.5|9962.5|9950.5|9962.8|9950.8|9960.5|9948.5|0
1581550500000|2020-02-12 23:35:00|9962.7|9950.7|9962.7|9950.7|9962.7|9950.7|9962|9950|0
1581550800000|2020-02-12 23:40:00|9962|9950|9963.3|9951.3|9963.5|9951.5|9962|9950|0
1581551100000|2020-02-12 23:45:00|9963.2|9951.2|9937.9|9925.9|9964.1|9952.1|9935.5|9923.5|0
1581551400000|2020-02-12 23:50:00|9938|9926|9921.9|9909.9|9953.7|9941.7|9920.7|9908.7|0
1581551700000|2020-02-12 23:55:00|9921.8|9909.8|9924.8|9912.8|9932|9920|9912|9900|0
1581552000000|2020-02-13 00:00:00|9924.9|9912.9|9928.7|9916.7|9931.2|9919.2|9918.1|9906.1|0
1581552300000|2020-02-13 00:05:00|9929.4|9917.4|9935.3|9923.3|9936.6|9924.6|9927.9|9915.9|0
1581552600000|2020-02-13 00:10:00|9935.4|9923.4|9933.5|9921.5|9936.6|9924.6|9932.2|9920.2|0
1581552900000|2020-02-13 00:15:00|9933|9921|9925.4|9913.4|9934.3|9922.3|9922.7|9910.7|0
1581553200000|2020-02-13 00:20:00|9925.3|9913.3|9925.3|9913.3|9927.9|9915.9|9922.8|9910.8|0
1581553500000|2020-02-13 00:25:00|9924.4|9912.4|9917.8|9905.8|9925.4|9913.4|9917.8|9905.8|0
1581553800000|2020-02-13 00:30:00|9917.7|9905.7|9922.8|9910.8|9922.8|9910.8|9917.7|9905.7|0
1581554100000|2020-02-13 00:35:00|9922.7|9910.7|9917.3|9905.3|9925.3|9913.3|9917.3|9905.3|0
1581554400000|2020-02-13 00:40:00|9917.2|9905.2|9917.4|9905.4|9917.4|9905.4|9914.8|9902.8|0
1581554700000|2020-02-13 00:45:00|9916.9|9904.9|9918.8|9906.8|9920.1|9908.1|9914.9|9902.9|0
1581555000000|2020-02-13 00:50:00|9919.3|9907.3|9917.6|9905.6|9920.1|9908.1|9915|9903|0
1581555300000|2020-02-13 00:55:00|9917.5|9905.5|9918.8|9906.8|9920.1|9908.1|9917.4|9905.4|0
1581555600000|2020-02-13 01:00:00|9919.3|9907.3|9922.9|9910.9|9922.9|9910.9|9917.7|9905.7|0
1581555900000|2020-02-13 01:05:00|9923|9911|9925.5|9913.5|9928|9916|9922.8|9910.8|0
1581556200000|2020-02-13 01:10:00|9926.4|9914.4|9927.8|9915.8|9929.2|9917.2|9924.1|9912.1|0
1581556500000|2020-02-13 01:15:00|9926.8|9914.8|9927.9|9915.9|9928|9916|9925.3|9913.3|0
1581556800000|2020-02-13 01:20:00|9927.8|9915.8|9930.4|9918.4|9930.4|9918.4|9925.3|9913.3|0
1581557100000|2020-02-13 01:25:00|9930.5|9918.5|9932.9|9920.9|9938|9926|9930.4|9918.4|0
1581557400000|2020-02-13 01:30:00|9932.8|9920.8|9927.8|9915.8|9935.4|9923.4|9925.2|9913.2|0
1581557700000|2020-02-13 01:35:00|9928.3|9916.3|9930.3|9918.3|9932.9|9920.9|9927.7|9915.7|0
1581558000000|2020-02-13 01:40:00|9931.3|9919.3|9934.1|9922.1|9935.3|9923.3|9927.7|9915.7|0
1581558300000|2020-02-13 01:45:00|9934.5|9922.5|9935.4|9923.4|9937.9|9925.9|9932.8|9920.8|0
1581558600000|2020-02-13 01:50:00|9935.8|9923.8|9935.2|9923.2|9937.9|9925.9|9932.8|9920.8|0
1581558900000|2020-02-13 01:55:00|9935.1|9923.1|9927.7|9915.7|9935.2|9923.2|9927.6|9915.6|0
1581559200000|2020-02-13 02:00:00|9928.6|9916.6|9925|9913|9930.2|9918.2|9922.5|9910.5|0
1581559500000|2020-02-13 02:05:00|9925.1|9913.1|9927.8|9915.8|9930.2|9918.2|9925|9913|0
1581559800000|2020-02-13 02:10:00|9928.2|9916.2|9927.7|9915.7|9930.2|9918.2|9927.6|9915.6|0
1581560100000|2020-02-13 02:15:00|9927.6|9915.6|9927.7|9915.7|9930.2|9918.2|9927.6|9915.6|0
1581560400000|2020-02-13 02:20:00|9928.2|9916.2|9930.1|9918.1|9930.2|9918.2|9927.6|9915.6|0
1581560700000|2020-02-13 02:25:00|9930.2|9918.2|9930.1|9918.1|9930.2|9918.2|9927.7|9915.7|0
1581561000000|2020-02-13 02:30:00|9929.6|9917.6|9932.7|9920.7|9932.7|9920.7|9927.5|9915.5|0
1581561300000|2020-02-13 02:35:00|9933.2|9921.2|9935.2|9923.2|9936.5|9924.5|9932.7|9920.7|0
1581561600000|2020-02-13 02:40:00|9935.3|9923.3|9935.2|9923.2|9935.3|9923.3|9932.7|9920.7|0
1581561900000|2020-02-13 02:45:00|9935.1|9923.1|9937.7|9925.7|9937.7|9925.7|9935.1|9923.1|0
1581562200000|2020-02-13 02:50:00|9937.2|9925.2|9935.2|9923.2|9937.2|9925.2|9935.2|9923.2|0
1581562500000|2020-02-13 02:55:00|9934.3|9922.3|9932.6|9920.6|9934.3|9922.3|9932.6|9920.6|0
1581562800000|2020-02-13 03:00:00|9931.4|9919.4|9935.2|9923.2|9935.2|9923.2|9931.4|9919.4|0
1581563100000|2020-02-13 03:05:00|9935.1|9923.1|9935.1|9923.1|9937.7|9925.7|9932.7|9920.7|0
1581563400000|2020-02-13 03:10:00|9935.2|9923.2|9935.2|9923.2|9935.2|9923.2|9935.1|9923.1|0
1581563700000|2020-02-13 03:15:00|9935.1|9923.1|9935.1|9923.1|9937.7|9925.7|9935.1|9923.1|0
1581564000000|2020-02-13 03:20:00|9934.7|9922.7|9932.7|9920.7|9935.1|9923.1|9932.6|9920.6|0
1581564300000|2020-02-13 03:25:00|9932.6|9920.6|9930.1|9918.1|9932.7|9920.7|9928.9|9916.9|0
1581564600000|2020-02-13 03:30:00|9930.2|9918.2|9930.2|9918.2|9932.6|9920.6|9927.6|9915.6|0
1581564900000|2020-02-13 03:35:00|9930.1|9918.1|9930.2|9918.2|9930.2|9918.2|9927.7|9915.7|0
1581565200000|2020-02-13 03:40:00|9929.7|9917.7|9930.1|9918.1|9930.2|9918.2|9928.9|9916.9|0
1581565500000|2020-02-13 03:45:00|9930.2|9918.2|9928.9|9916.9|9930.2|9918.2|9928.9|9916.9|0
1581565800000|2020-02-13 03:50:00|9930.1|9918.1|9927.6|9915.6|9930.1|9918.1|9927.6|9915.6|0
1581566100000|2020-02-13 03:55:00|9927.5|9915.5|9925.1|9913.1|9927.6|9915.6|9925.1|9913.1|0
1581566400000|2020-02-13 04:00:00|9925.2|9913.2|9927.7|9915.7|9927.8|9915.8|9925|9913|0
1581566700000|2020-02-13 04:05:00|9927.8|9915.8|9927.7|9915.7|9930.2|9918.2|9927.7|9915.7|0
1581567000000|2020-02-13 04:10:00|9927.8|9915.8|9930.2|9918.2|9930.3|9918.3|9927.8|9915.8|0
1581567300000|2020-02-13 04:15:00|9929.8|9917.8|9927.7|9915.7|9929.8|9917.8|9927.7|9915.7|0
1581567600000|2020-02-13 04:20:00|9927.3|9915.3|9927.7|9915.7|9927.8|9915.8|9925.2|9913.2|0
1581567900000|2020-02-13 04:25:00|9926.7|9914.7|9925.1|9913.1|9926.7|9914.7|9922.6|9910.6|0
1581568200000|2020-02-13 04:30:00|9924.2|9912.2|9925.1|9913.1|9925.1|9913.1|9922.6|9910.6|0
1581568500000|2020-02-13 04:35:00|9925.2|9913.2|9925.2|9913.2|9925.2|9913.2|9925.1|9913.1|0
1581568800000|2020-02-13 04:40:00|9925.1|9913.1|9922.6|9910.6|9927.6|9915.6|9922.6|9910.6|0
1581569100000|2020-02-13 04:45:00|9922.5|9910.5|9922.5|9910.5|9922.6|9910.6|9922.5|9910.5|0
1581569400000|2020-02-13 04:50:00|9922.6|9910.6|9922.6|9910.6|9922.6|9910.6|9922.5|9910.5|0
1581569700000|2020-02-13 04:55:00|9922.5|9910.5|9920|9908|9922.6|9910.6|9920|9908|0
1581570000000|2020-02-13 05:00:00|9920.1|9908.1|9922.6|9910.6|9923.8|9911.8|9920|9908|0
1581570300000|2020-02-13 05:05:00|9923.5|9911.5|9920.1|9908.1|9925.1|9913.1|9920.1|9908.1|0
1581570600000|2020-02-13 05:10:00|9921|9909|9922.6|9910.6|9925.1|9913.1|9921|9909|0
1581570900000|2020-02-13 05:15:00|9923.1|9911.1|9922.6|9910.6|9925.1|9913.1|9922.6|9910.6|0
1581571200000|2020-02-13 05:20:00|9923.1|9911.1|9922.6|9910.6|9923.9|9911.9|9920.1|9908.1|0
1581571500000|2020-02-13 05:25:00|9922.1|9910.1|9920.1|9908.1|9922.1|9910.1|9920.1|9908.1|0
1581571800000|2020-02-13 05:30:00|9920.2|9908.2|9919.1|9907.1|9922.6|9910.6|9916.6|9904.6|0
1581572100000|2020-02-13 05:35:00|9919.5|9907.5|9921.6|9909.6|9921.6|9909.6|9919.1|9907.1|0
1581572400000|2020-02-13 05:40:00|9920.6|9908.6|9919.2|9907.2|9920.6|9908.6|9919.1|9907.1|0
1581572700000|2020-02-13 05:45:00|9920.1|9908.1|9924.1|9912.1|9924.1|9912.1|9919.2|9907.2|0
1581573000000|2020-02-13 05:50:00|9924.2|9912.2|9926.6|9914.6|9926.6|9914.6|9924.1|9912.1|0
1581573300000|2020-02-13 05:55:00|9926.1|9914.1|9924.1|9912.1|9926.6|9914.6|9924.1|9912.1|0
1581573600000|2020-02-13 06:00:00|9925.1|9913.1|9924.1|9912.1|9926.7|9914.7|9924.1|9912.1|0
1581573900000|2020-02-13 06:05:00|9924.6|9912.6|9923.9|9911.9|9925.3|9913.3|9923.9|9911.9|0
1581574200000|2020-02-13 06:10:00|9924|9912|9916.4|9904.4|9924|9912|9916.4|9904.4|0
1581574500000|2020-02-13 06:15:00|9915.5|9903.5|9913.9|9901.9|9918.9|9906.9|9913.8|9901.8|0
1581574800000|2020-02-13 06:20:00|9913.8|9901.8|9914|9902|9916.4|9904.4|9913.8|9901.8|0
1581575100000|2020-02-13 06:25:00|9914.1|9902.1|9914|9902|9916.5|9904.5|9913.9|9901.9|0
1581575400000|2020-02-13 06:30:00|9914.4|9902.4|9909|9897|9915.2|9903.2|9909|9897|0
1581575700000|2020-02-13 06:35:00|9909.1|9897.1|9909|9897|9909.1|9897.1|9906.5|9894.5|0
1581576000000|2020-02-13 06:40:00|9909.1|9897.1|9906.2|9894.2|9909.1|9897.1|9903.7|9891.7|0
1581576300000|2020-02-13 06:45:00|9906.3|9894.3|9906.2|9894.2|9906.3|9894.3|9905|9893|0
1581576600000|2020-02-13 06:50:00|9905.3|9893.3|9903.8|9891.8|9906.3|9894.3|9903.8|9891.8|0
1581576900000|2020-02-13 06:55:00|9903.4|9891.4|9903.7|9891.7|9906.2|9894.2|9901.3|9889.3|0
1581577200000|2020-02-13 07:00:00|9905|9893|9899|9894|9907.3|9900.5|9898|9890.7|65
1581577500000|2020-02-13 07:05:00|9898|9893|9903.5|9898.5|9905|9900|9896.5|9891.5|72
1581577800000|2020-02-13 07:10:00|9903|9898|9898.5|9893.5|9903.5|9898.5|9898|9893|29
1581578100000|2020-02-13 07:15:00|9899|9894|9897.5|9892.5|9899|9894|9895.5|9890.5|16
1581578400000|2020-02-13 07:20:00|9896|9891|9890.5|9885.5|9896.5|9891.5|9890|9885|25
1581578700000|2020-02-13 07:25:00|9890|9885|9896|9891|9898.5|9893.5|9890|9885|38
1581579000000|2020-02-13 07:30:00|9896.5|9891.5|9900.5|9895.5|9902.5|9897.5|9896.5|9891.5|11
1581579300000|2020-02-13 07:35:00|9900|9895|9897.5|9892.5|9900.5|9895.5|9897.5|9892.5|7
1581579600000|2020-02-13 07:40:00|9897|9892|9891|9886|9898|9893|9890|9885|10
1581579900000|2020-02-13 07:45:00|9890|9885|9888.5|9883.5|9891.5|9886.5|9888|9883|16
1581580200000|2020-02-13 07:50:00|9889|9884|9889.5|9884.5|9890.5|9885.5|9887.5|9882.5|14
1581580500000|2020-02-13 07:55:00|9889|9884|9894|9889|9895.5|9890.5|9886.5|9881.5|45
1581580800000|2020-02-13 08:00:00|9895.5|9890.5|9887|9882|9897.5|9892.5|9882.5|9877.5|377
1581581100000|2020-02-13 08:05:00|9887.5|9882.5|9887.5|9882.5|9893.5|9888.5|9884.5|9879.5|169
1581581400000|2020-02-13 08:10:00|9887|9882|9888|9883|9891.5|9886.5|9883|9878|255
1581581700000|2020-02-13 08:15:00|9887.5|9882.5|9903.5|9898.5|9904|9899|9887.5|9882.5|176
1581582000000|2020-02-13 08:20:00|9901.5|9896.5|9905.5|9900.5|9914.5|9909.5|9898|9893|164
1581582300000|2020-02-13 08:25:00|9906|9901|9891.5|9886.5|9906.5|9901.5|9890.5|9885.5|156
1581582600000|2020-02-13 08:30:00|9892|9887|9891|9886|9900.5|9895.5|9886.5|9881.5|100
1581582900000|2020-02-13 08:35:00|9891.5|9886.5|9873.5|9868.5|9893.5|9888.5|9873.5|9868.5|211
1581583200000|2020-02-13 08:40:00|9874.2|9869.2|9882.2|9877.2|9884.2|9879.2|9874.2|9869.2|75
1581583500000|2020-02-13 08:45:00|9880.2|9875.2|9881.7|9876.7|9886.7|9881.7|9879.2|9874.2|73
1581583800000|2020-02-13 08:50:00|9882.2|9877.2|9878.2|9873.2|9882.7|9877.7|9872.2|9867.2|116
1581584100000|2020-02-13 08:55:00|9879.2|9874.2|9884.2|9879.2|9889.7|9884.7|9878.2|9873.2|138
1581584400000|2020-02-13 09:00:00|9885.2|9880.2|9883.7|9878.7|9891.2|9886.2|9880.2|9875.2|84
1581584700000|2020-02-13 09:05:00|9883.2|9878.2|9871.2|9866.2|9885.7|9880.7|9871.2|9866.2|94
1581585000000|2020-02-13 09:10:00|9871.7|9866.7|9882.2|9877.2|9884.2|9879.2|9871.7|9866.7|43
1581585300000|2020-02-13 09:15:00|9882.7|9877.7|9872.2|9867.2|9883.7|9878.7|9872.2|9867.2|46
1581585600000|2020-02-13 09:20:00|9872.7|9867.7|9868.7|9863.7|9879.2|9874.2|9868.2|9863.2|65
1581585900000|2020-02-13 09:25:00|9869.2|9864.2|9871.2|9866.2|9874.2|9869.2|9867.7|9862.7|39
1581586200000|2020-02-13 09:30:00|9871.7|9866.7|9870.2|9865.2|9875.2|9870.2|9868.7|9863.7|56
1581586500000|2020-02-13 09:35:00|9870.7|9865.7|9869.2|9864.2|9873.7|9868.7|9868.7|9863.7|60
1581586800000|2020-02-13 09:40:00|9868.7|9863.7|9867.2|9862.2|9869.2|9864.2|9863.2|9858.2|65
1581587100000|2020-02-13 09:45:00|9866.7|9861.7|9866.2|9861.2|9871.2|9866.2|9861.2|9856.2|123
1581587400000|2020-02-13 09:50:00|9865.7|9860.7|9847.2|9842.2|9866.2|9861.2|9839.2|9834.2|270
1581587700000|2020-02-13 09:55:00|9847.7|9842.7|9849.2|9844.2|9852.2|9847.2|9844.2|9839.2|212
1581588000000|2020-02-13 10:00:00|9848.7|9843.7|9840.7|9835.7|9849.2|9844.2|9837.7|9832.7|160
1581588300000|2020-02-13 10:05:00|9840.2|9835.2|9822.2|9817.2|9841.2|9836.2|9821.7|9816.7|307
1581588600000|2020-02-13 10:10:00|9821.7|9816.7|9824.2|9819.2|9826.2|9821.2|9809.2|9804.2|482
1581588900000|2020-02-13 10:15:00|9824.7|9819.7|9822.7|9817.7|9826.7|9821.7|9820.7|9815.7|81
1581589200000|2020-02-13 10:20:00|9823.2|9818.2|9836.2|9831.2|9836.2|9831.2|9821.2|9816.2|103
1581589500000|2020-02-13 10:25:00|9836.7|9831.7|9836.7|9831.7|9845.7|9840.7|9836.2|9831.2|113
1581589800000|2020-02-13 10:30:00|9836.2|9831.2|9833.2|9828.2|9836.7|9831.7|9831.2|9826.2|81
1581590100000|2020-02-13 10:35:00|9832.7|9827.7|9832.2|9827.2|9833.2|9828.2|9826.2|9821.2|86
1581590400000|2020-02-13 10:40:00|9832.7|9827.7|9828.2|9823.2|9832.7|9827.7|9824.2|9819.2|39
1581590700000|2020-02-13 10:45:00|9827.7|9822.7|9826.2|9821.2|9829.7|9824.7|9822.7|9817.7|90
1581591000000|2020-02-13 10:50:00|9825.7|9820.7|9828.2|9823.2|9832.2|9827.2|9825.2|9820.2|117
1581591300000|2020-02-13 10:55:00|9827.7|9822.7|9826.2|9821.2|9828.2|9823.2|9822.7|9817.7|51
1581591600000|2020-02-13 11:00:00|9827.2|9822.2|9818.7|9813.7|9828.2|9823.2|9816.7|9811.7|160
1581591900000|2020-02-13 11:05:00|9818.2|9813.2|9813.7|9808.7|9820.7|9815.7|9809.2|9804.2|148
1581592200000|2020-02-13 11:10:00|9814.2|9809.2|9800.7|9795.7|9814.7|9809.7|9799.2|9794.2|226
1581592500000|2020-02-13 11:15:00|9800.2|9795.2|9811.7|9806.7|9812.2|9807.2|9800.2|9795.2|73
1581592800000|2020-02-13 11:20:00|9812.2|9807.2|9813.2|9808.2|9816.2|9811.2|9809.2|9804.2|42
1581593100000|2020-02-13 11:25:00|9812.7|9807.7|9799.7|9794.7|9812.7|9807.7|9799.2|9794.2|165
1581593400000|2020-02-13 11:30:00|9799.2|9794.2|9799.7|9794.7|9801.7|9796.7|9797.2|9792.2|74
1581593700000|2020-02-13 11:35:00|9799.2|9794.2|9809.7|9804.7|9815.2|9810.2|9799.2|9794.2|86
1581594000000|2020-02-13 11:40:00|9810.2|9805.2|9817.7|9812.7|9819.7|9814.7|9810.2|9805.2|60
1581594300000|2020-02-13 11:45:00|9818.2|9813.2|9820.7|9815.7|9821.7|9816.7|9816.2|9811.2|55
1581594600000|2020-02-13 11:50:00|9821.2|9816.2|9824.7|9819.7|9829.7|9824.7|9821.2|9816.2|73
1581594900000|2020-02-13 11:55:00|9824.2|9819.2|9829.7|9824.7|9829.7|9824.7|9821.2|9816.2|98
1581595200000|2020-02-13 12:00:00|9831.2|9826.2|9835.2|9830.2|9835.2|9830.2|9829.2|9824.2|66
1581595500000|2020-02-13 12:05:00|9835.7|9830.7|9837.2|9832.2|9838.2|9833.2|9830.7|9825.7|54
1581595800000|2020-02-13 12:10:00|9836.7|9831.7|9837.2|9832.2|9839.2|9834.2|9834.2|9829.2|30
1581596100000|2020-02-13 12:15:00|9836.7|9831.7|9833.7|9828.7|9837.2|9832.2|9832.7|9827.7|64
1581596400000|2020-02-13 12:20:00|9833.2|9828.2|9829.2|9824.2|9833.7|9828.7|9828.2|9823.2|81
1581596700000|2020-02-13 12:25:00|9829.7|9824.7|9827.2|9822.2|9830.2|9825.2|9824.2|9819.2|21
1581597000000|2020-02-13 12:30:00|9827.7|9822.7|9829.2|9824.2|9829.7|9824.7|9824.2|9819.2|45
1581597300000|2020-02-13 12:35:00|9829.7|9824.7|9830.2|9825.2|9831.7|9826.7|9828.7|9823.7|27
1581597600000|2020-02-13 12:40:00|9829.2|9824.2|9827.2|9822.2|9832.2|9827.2|9827.2|9822.2|101
1581597900000|2020-02-13 12:45:00|9826.7|9821.7|9821.2|9816.2|9827.2|9822.2|9820.7|9815.7|60
1581598200000|2020-02-13 12:50:00|9821.7|9816.7|9823.2|9818.2|9824.7|9819.7|9821.7|9816.7|149
1581598500000|2020-02-13 12:55:00|9822.7|9817.7|9834.7|9829.7|9834.7|9829.7|9821.2|9816.2|86
1581598800000|2020-02-13 13:00:00|9835.2|9830.2|9842.2|9837.2|9844.7|9839.7|9833.2|9828.2|146
1581599100000|2020-02-13 13:05:00|9842.7|9837.7|9833.2|9828.2|9842.7|9837.7|9833.2|9828.2|75
1581599400000|2020-02-13 13:10:00|9832.7|9827.7|9836.2|9831.2|9836.7|9831.7|9828.2|9823.2|109
1581599700000|2020-02-13 13:15:00|9836.7|9831.7|9839.2|9834.2|9840.2|9835.2|9835.7|9830.7|60
1581600000000|2020-02-13 13:20:00|9839.7|9834.7|9846.2|9841.2|9849.7|9844.7|9839.7|9834.7|78
1581600300000|2020-02-13 13:25:00|9846.7|9841.7|9844.2|9839.2|9849.2|9844.2|9844.2|9839.2|43
1581600600000|2020-02-13 13:30:00|9843.7|9838.7|9850.2|9845.2|9852.7|9847.7|9843.7|9838.7|98
1581600900000|2020-02-13 13:35:00|9850.7|9845.7|9851.2|9846.2|9853.2|9848.2|9846.2|9841.2|79
1581601200000|2020-02-13 13:40:00|9850.7|9845.7|9849.2|9844.2|9853.2|9848.2|9847.7|9842.7|56
1581601500000|2020-02-13 13:45:00|9849.7|9844.7|9852.2|9847.2|9852.7|9847.7|9847.2|9842.2|64
1581601800000|2020-02-13 13:50:00|9851.7|9846.7|9860.2|9855.2|9862.7|9857.7|9850.7|9845.7|74
1581602100000|2020-02-13 13:55:00|9859.7|9854.7|9856.2|9851.2|9860.2|9855.2|9855.2|9850.2|60
1581602400000|2020-02-13 14:00:00|9856.7|9851.7|9853.2|9848.2|9858.2|9853.2|9852.2|9847.2|54
1581602700000|2020-02-13 14:05:00|9852.7|9847.7|9857.2|9852.2|9857.7|9852.7|9852.7|9847.7|44
1581603000000|2020-02-13 14:10:00|9856.2|9851.2|9857.2|9852.2|9859.7|9854.7|9853.2|9848.2|56
1581603300000|2020-02-13 14:15:00|9856.7|9851.7|9863.2|9858.2|9863.7|9858.7|9856.2|9851.2|42
1581603600000|2020-02-13 14:20:00|9863.7|9858.7|9859.2|9854.2|9863.7|9858.7|9855.2|9850.2|61
1581603900000|2020-02-13 14:25:00|9858.7|9853.7|9858.7|9853.7|9861.2|9856.2|9857.7|9852.7|78
1581604200000|2020-02-13 14:30:00|9859.2|9854.2|9862.2|9857.2|9868.2|9863.2|9850.2|9845.2|224
1581604500000|2020-02-13 14:35:00|9861.7|9856.7|9856.2|9851.2|9867.2|9862.2|9856.2|9851.2|132
1581604800000|2020-02-13 14:40:00|9856.7|9851.7|9860.2|9855.2|9860.2|9855.2|9852.2|9847.2|136
1581605100000|2020-02-13 14:45:00|9860.7|9855.7|9861.7|9856.7|9869.2|9864.2|9859.2|9854.2|105
1581605400000|2020-02-13 14:50:00|9862.2|9857.2|9873.2|9868.2|9873.7|9868.7|9862.2|9857.2|100
1581605700000|2020-02-13 14:55:00|9873.7|9868.7|9854.2|9849.2|9875.2|9870.2|9854.2|9849.2|353
1581606000000|2020-02-13 15:00:00|9854.7|9849.7|9843.2|9838.2|9859.7|9854.7|9837.7|9832.7|503
1581606300000|2020-02-13 15:05:00|9842.7|9837.7|9862.7|9857.7|9863.7|9858.7|9841.2|9836.2|163
1581606600000|2020-02-13 15:10:00|9863.3|9858.3|9866.8|9861.8|9869.3|9864.3|9862.8|9857.8|109
1581606900000|2020-02-13 15:15:00|9866.3|9861.3|9870.8|9865.8|9872.3|9867.3|9864.3|9859.3|112
1581607200000|2020-02-13 15:20:00|9870.3|9865.3|9869.8|9864.8|9875.3|9870.3|9866.8|9861.8|76
1581607500000|2020-02-13 15:25:00|9869.3|9864.3|9872.8|9867.8|9876.3|9871.3|9867.3|9862.3|79
1581607800000|2020-02-13 15:30:00|9872.3|9867.3|9872.3|9867.3|9877.8|9872.8|9863.3|9858.3|205
1581608100000|2020-02-13 15:35:00|9870.8|9865.8|9872.8|9867.8|9875.3|9870.3|9866.8|9861.8|120
1581608400000|2020-02-13 15:40:00|9874.3|9869.3|9880.8|9875.8|9882.8|9877.8|9872.3|9867.3|162
1581608700000|2020-02-13 15:45:00|9881.3|9876.3|9881.3|9876.3|9884.3|9879.3|9878.8|9873.8|358
1581609000000|2020-02-13 15:50:00|9882.3|9877.3|9885.8|9880.8|9886.3|9881.3|9881.3|9876.3|81
1581609300000|2020-02-13 15:55:00|9886.3|9881.3|9886.8|9881.8|9887.3|9882.3|9884.8|9879.8|79
1581609600000|2020-02-13 16:00:00|9887.3|9882.3|9884.8|9879.8|9889.3|9884.3|9883.3|9878.3|107
1581609900000|2020-02-13 16:05:00|9885.3|9880.3|9886.8|9881.8|9888.8|9883.8|9884.3|9879.3|88
1581610200000|2020-02-13 16:10:00|9887.3|9882.3|9888.3|9883.3|9889.8|9884.8|9885.3|9880.3|79
1581610500000|2020-02-13 16:15:00|9887.3|9882.3|9895.3|9890.3|9895.8|9890.8|9886.8|9881.8|186
1581610800000|2020-02-13 16:20:00|9895.8|9890.8|9902.8|9897.8|9903.3|9898.3|9892.8|9887.8|303
1581611100000|2020-02-13 16:25:00|9902.3|9897.3|9903.8|9898.8|9907.3|9902.3|9900.3|9895.3|477
1581611400000|2020-02-13 16:30:00|9904.8|9897.8|9915.8|9908.8|9916.8|9909.8|9902.8|9896.8|516
1581611700000|2020-02-13 16:35:00|9916.8|9909.8|9918.8|9912.8|9919.8|9912.8|9911.8|9905.8|340
1581612000000|2020-02-13 16:40:00|9919.8|9913.8|9920.8|9913.8|9920.8|9914.8|9916.8|9910.8|123
1581612300000|2020-02-13 16:45:00|9921.8|9912.8|9915.8|9908.8|9921.8|9912.8|9914.8|9908.8|56
1581612600000|2020-02-13 16:50:00|9916.8|9909.8|9913.8|9906.8|9916.8|9910.8|9913.8|9906.8|41
1581612900000|2020-02-13 16:55:00|9912.8|9907.8|9912.8|9905.8|9917.8|9910.8|9910.8|9904.8|98
1581613200000|2020-02-13 17:00:00|9913.8|9906.8|9914.8|9907.8|9914.8|9907.8|9910.8|9904.8|61
1581613500000|2020-02-13 17:05:00|9913.8|9906.8|9922.8|9915.8|9922.8|9916.8|9912.8|9905.8|47
1581613800000|2020-02-13 17:10:00|9921.8|9916.8|9919.8|9912.8|9923.8|9916.8|9918.8|9911.8|27
1581614100000|2020-02-13 17:15:00|9918.8|9911.8|9921.8|9914.8|9923.8|9916.8|9918.8|9911.8|9
1581614400000|2020-02-13 17:20:00|9920.8|9913.8|9921.8|9914.8|9921.8|9914.8|9919.8|9912.8|6
1581614700000|2020-02-13 17:25:00|9920.8|9913.8|9921.8|9914.8|9922.8|9915.8|9917.8|9910.8|12
1581615000000|2020-02-13 17:30:00|9920.8|9913.8|9922.8|9915.8|9923.8|9916.8|9920.8|9913.8|13
1581615300000|2020-02-13 17:35:00|9921.8|9914.8|9917.8|9911.8|9921.8|9915.8|9917.8|9911.8|28
1581615600000|2020-02-13 17:40:00|9918.8|9912.8|9915.8|9908.8|9918.8|9912.8|9915.8|9908.8|26
1581615900000|2020-02-13 17:45:00|9916.8|9909.8|9913.8|9906.8|9918.8|9912.8|9912.8|9906.8|98
1581616200000|2020-02-13 17:50:00|9912.8|9905.8|9915.8|9908.8|9915.8|9908.8|9911.8|9905.8|15
1581616500000|2020-02-13 17:55:00|9914.8|9907.8|9907.8|9900.8|9915.8|9908.8|9907.8|9900.8|32
1581616800000|2020-02-13 18:00:00|9908.8|9899.8|9906.8|9900.8|9910.8|9903.8|9906.8|9899.8|10
1581617100000|2020-02-13 18:05:00|9907.8|9899.8|9906.8|9900.8|9909.8|9901.8|9906.8|9899.8|10
1581617400000|2020-02-13 18:10:00|9905.8|9899.8|9905.8|9898.8|9907.8|9901.8|9905.8|9898.8|12
1581617700000|2020-02-13 18:15:00|9904.8|9899.8|9906.8|9899.8|9906.8|9900.8|9902.8|9895.8|21
1581618000000|2020-02-13 18:20:00|9907.8|9900.8|9909.8|9902.8|9911.8|9904.8|9907.8|9900.8|10
1581618300000|2020-02-13 18:25:00|9910.8|9903.8|9910.8|9904.8|9910.8|9904.8|9909.8|9902.8|8
1581618600000|2020-02-13 18:30:00|9912.8|9903.8|9914.8|9907.8|9915.8|9908.8|9912.8|9903.8|20
1581618900000|2020-02-13 18:35:00|9913.8|9906.8|9915.8|9907.8|9915.8|9907.8|9913.8|9906.8|0
1581619200000|2020-02-13 18:40:00|9916.8|9908.8|9916.8|9910.8|9918.8|9910.8|9915.8|9908.8|0
1581619500000|2020-02-13 18:45:00|9917.8|9911.8|9923.8|9915.8|9924.8|9918.8|9917.8|9910.8|11
1581619800000|2020-02-13 18:50:00|9922.8|9914.8|9921.8|9913.8|9922.8|9914.8|9921.8|9913.8|4
1581620100000|2020-02-13 18:55:00|9920.8|9914.8|9924.7|9912.7|9927.3|9918.8|9920.8|9912.7|7
1581620400000|2020-02-13 19:00:00|9924.6|9912.6|9929.9|9917.9|9930.2|9918.2|9924.6|9912.6|0
1581620700000|2020-02-13 19:05:00|9927.7|9915.7|9924.4|9912.4|9927.7|9915.7|9924.4|9912.4|0
1581621000000|2020-02-13 19:10:00|9924.5|9912.5|9924.6|9912.6|9926.9|9914.9|9921.8|9909.8|0
1581621300000|2020-02-13 19:15:00|9924.5|9912.5|9924.6|9912.6|9926.9|9914.9|9921.8|9909.8|0
1581621600000|2020-02-13 19:20:00|9924.7|9912.7|9924.6|9912.6|9925.1|9913.1|9924.6|9912.6|0
1581621900000|2020-02-13 19:25:00|9924.5|9912.5|9921.6|9909.6|9924.6|9912.6|9921.6|9909.6|0
1581622200000|2020-02-13 19:30:00|9921.7|9909.7|9924.8|9912.8|9924.8|9912.8|9921.7|9909.7|68
1581622500000|2020-02-13 19:35:00|9924.7|9912.7|9924.6|9912.6|9924.9|9912.9|9922.2|9910.2|0
1581622800000|2020-02-13 19:40:00|9924.7|9912.7|9921.9|9909.9|9924.8|9912.8|9921.9|9909.9|0
1581623100000|2020-02-13 19:45:00|9922|9910|9922|9910|9922.1|9910.1|9919.2|9907.2|0
1581623400000|2020-02-13 19:50:00|9921.9|9909.9|9924.8|9912.8|9924.9|9912.9|9921.9|9909.9|0
1581623700000|2020-02-13 19:55:00|9924.9|9912.9|9924.9|9912.9|9927.6|9915.6|9924.8|9912.8|0
1581624000000|2020-02-13 20:00:00|9925|9913|9918.5|9906.5|9927.6|9915.6|9916.2|9904.2|0
1581624300000|2020-02-13 20:05:00|9918.4|9906.4|9921.6|9909.6|9921.7|9909.7|9916.1|9904.1|0
1581624600000|2020-02-13 20:10:00|9921.7|9909.7|9916|9904|9924|9912|9915.9|9903.9|0
1581624900000|2020-02-13 20:15:00|9916.1|9904.1|9916.2|9904.2|9918.9|9906.9|9916|9904|0
1581625200000|2020-02-13 20:20:00|9917.3|9905.3|9916.1|9904.1|9918.6|9906.6|9915.8|9903.8|0
1581625500000|2020-02-13 20:25:00|9916.2|9904.2|9916|9904|9918.7|9906.7|9913.5|9901.5|0
1581625800000|2020-02-13 20:30:00|9916.1|9904.1|9910.6|9898.6|9916.3|9904.3|9907.9|9895.9|0
1581626100000|2020-02-13 20:35:00|9910.7|9898.7|9908.1|9896.1|9911|9899|9905.8|9893.8|0
1581626400000|2020-02-13 20:40:00|9908.2|9896.2|9903.1|9891.1|9908.5|9896.5|9900.7|9888.7|0
1581626700000|2020-02-13 20:45:00|9903.2|9891.2|9903.7|9891.7|9905.9|9893.9|9900.4|9888.4|0
1581627000000|2020-02-13 20:50:00|9903.8|9891.8|9905.9|9893.9|9906.5|9894.5|9901.1|9889.1|0
1581627300000|2020-02-13 20:55:00|9905.8|9893.8|9905.7|9893.7|9908.5|9896.5|9900.7|9888.7|0
1581627600000|2020-02-13 21:00:00|9905.8|9893.8|9911.5|9899.5|9915.6|9903.6|9905.8|9893.8|0
1581627900000|2020-02-13 21:05:00|9911.4|9899.4|9909.4|9897.4|9911.5|9899.5|9907.6|9895.6|0
1581628200000|2020-02-13 21:10:00|9908.9|9896.9|9914.8|9902.8|9915.8|9903.8|9908.9|9896.9|0
1581628500000|2020-02-13 21:15:00|9914.9|9902.9|9915.1|9903.1|9915.1|9903.1|9914.7|9902.7|0
1581628800000|2020-02-13 21:20:00|9915.4|9903.4|9916.1|9904.1|9916.3|9904.3|9915.1|9903.1|0
1581629100000|2020-02-13 21:25:00|9916.3|9904.3|9916.5|9904.5|9917.2|9905.2|9915.8|9903.8|0
1581629400000|2020-02-13 21:30:00|9916.6|9904.6|9917.1|9905.1|9917.7|9905.7|9915.8|9903.8|0
1581629700000|2020-02-13 21:35:00|9917.2|9905.2|9917.1|9905.1|9917.7|9905.7|9916.4|9904.4|0
1581630000000|2020-02-13 21:40:00|9917|9905|9913|9901|9917|9905|9911.7|9899.7|0
1581630300000|2020-02-13 21:45:00|9913.1|9901.1|9914.6|9902.6|9915.8|9903.8|9913|9901|0
1581630600000|2020-02-13 21:50:00|9914.5|9902.5|9915.8|9903.8|9916.4|9904.4|9913.8|9901.8|0
1581630900000|2020-02-13 21:55:00|9915.9|9903.9|9918.4|9906.4|9919.2|9907.2|9915.8|9903.8|0
1581631200000|2020-02-13 22:00:00|9918|9906|9919.1|9907.1|9919.1|9907.1|9918|9906|0
1581631500000|2020-02-13 22:05:00|9918.9|9906.9|9918.9|9906.9|9919.1|9907.1|9918.4|9906.4|0
1581631800000|2020-02-13 22:10:00|9918.7|9906.7|9918.4|9906.4|9918.7|9906.7|9918.4|9906.4|0
1581632100000|2020-02-13 22:15:00|9918.7|9906.7|9918.9|9906.9|9919.4|9907.4|9918.7|9906.7|0
1581632400000|2020-02-13 22:20:00|9918.7|9906.7|9918.9|9906.9|9918.9|9906.9|9918.4|9906.4|0
1581632700000|2020-02-13 22:25:00|9919.1|9907.1|9919.1|9907.1|9919.8|9907.8|9918.9|9906.9|0
1581633000000|2020-02-13 22:30:00|9918.4|9906.4|9917.7|9905.7|9919.1|9907.1|9917.5|9905.5|0
1581633300000|2020-02-13 22:35:00|9917.3|9905.3|9917.3|9905.3|9917.7|9905.7|9916.6|9904.6|0
1581633600000|2020-02-13 22:40:00|9917.7|9905.7|9918|9906|9918.2|9906.2|9917.5|9905.5|0
1581633900000|2020-02-13 22:45:00|9917.7|9905.7|9915.9|9903.9|9918.9|9906.9|9915.6|9903.6|0
1581634200000|2020-02-13 22:50:00|9916.1|9904.1|9915.9|9903.9|9916.3|9904.3|9915.9|9903.9|0
1581634500000|2020-02-13 22:55:00|9916.6|9904.6|9915.9|9903.9|9916.6|9904.6|9915.9|9903.9|0
1581634800000|2020-02-13 23:00:00|9916.1|9904.1|9912.3|9900.3|9917.1|9905.1|9911.5|9899.5|0
1581635100000|2020-02-13 23:05:00|9913|9901|9912.3|9900.3|9913.6|9901.6|9912.3|9900.3|0
1581635400000|2020-02-13 23:10:00|9912.5|9900.5|9907.6|9895.6|9912.5|9900.5|9907.6|9895.6|0
1581635700000|2020-02-13 23:15:00|9907.7|9895.7|9905.6|9893.6|9909.7|9897.7|9905.1|9893.1|0
1581636000000|2020-02-13 23:20:00|9906.1|9894.1|9907.6|9895.6|9907.9|9895.9|9905.6|9893.6|0
1581636300000|2020-02-13 23:25:00|9906.9|9894.9|9908.9|9896.9|9908.9|9896.9|9906.6|9894.6|0
1581636600000|2020-02-13 23:30:00|9908.6|9896.6|9910.2|9898.2|9910.2|9898.2|9908.4|9896.4|0
1581636900000|2020-02-13 23:35:00|9910.3|9898.3|9911|9899|9911.5|9899.5|9908.9|9896.9|0
1581637200000|2020-02-13 23:40:00|9910.9|9898.9|9905.5|9893.5|9911.3|9899.3|9898.4|9886.4|0
1581637500000|2020-02-13 23:45:00|9905|9893|9898.2|9886.2|9908.2|9896.2|9898.2|9886.2|0
1581637800000|2020-02-13 23:50:00|9898.9|9886.9|9899.4|9887.4|9902.8|9890.8|9898.2|9886.2|0
1581638100000|2020-02-13 23:55:00|9899|9887|9903.2|9891.2|9903.2|9891.2|9898.6|9886.6|0
1581638400000|2020-02-14 00:00:00|9903.7|9891.7|9904.1|9892.1|9907|9895|9903.6|9891.6|0
1581638700000|2020-02-14 00:05:00|9904.8|9892.8|9904.1|9892.1|9906.7|9894.7|9902.8|9890.8|0
1581639000000|2020-02-14 00:10:00|9904|9892|9903.2|9891.2|9904.8|9892.8|9901.9|9889.9|0
1581639300000|2020-02-14 00:15:00|9903.7|9891.7|9898.7|9886.7|9905.1|9893.1|9898.7|9886.7|0
1581639600000|2020-02-14 00:20:00|9898.3|9886.3|9893.9|9881.9|9900.1|9888.1|9893.8|9881.8|0
1581639900000|2020-02-14 00:25:00|9893.8|9881.8|9897.6|9885.6|9897.6|9885.6|9892.5|9880.5|0
1581640200000|2020-02-14 00:30:00|9897.7|9885.7|9897.6|9885.6|9900.1|9888.1|9896.4|9884.4|0
1581640500000|2020-02-14 00:35:00|9897.1|9885.1|9897.6|9885.6|9900.1|9888.1|9895.1|9883.1|0
1581640800000|2020-02-14 00:40:00|9897.1|9885.1|9895.1|9883.1|9897.6|9885.6|9895.1|9883.1|0
1581641100000|2020-02-14 00:45:00|9895.2|9883.2|9899.8|9887.8|9902.3|9890.3|9894.7|9882.7|0
1581641400000|2020-02-14 00:50:00|9899.9|9887.9|9902.4|9890.4|9904.9|9892.9|9899.8|9887.8|0
1581641700000|2020-02-14 00:55:00|9902.5|9890.5|9909.8|9897.8|9909.9|9897.9|9902.5|9890.5|0
1581642000000|2020-02-14 01:00:00|9909.9|9897.9|9909.9|9897.9|9912.5|9900.5|9909.9|9897.9|0
1581642300000|2020-02-14 01:05:00|9909.8|9897.8|9909.9|9897.9|9911.2|9899.2|9907.4|9895.4|0
1581642600000|2020-02-14 01:10:00|9909.8|9897.8|9908.1|9896.1|9909.9|9897.9|9907.4|9895.4|0
1581642900000|2020-02-14 01:15:00|9908.2|9896.2|9905.6|9893.6|9908.2|9896.2|9903|9891|0
1581643200000|2020-02-14 01:20:00|9905.5|9893.5|9908.2|9896.2|9910.6|9898.6|9905.5|9893.5|0
1581643500000|2020-02-14 01:25:00|9908.1|9896.1|9910.7|9898.7|9910.7|9898.7|9905.6|9893.6|0
1581643800000|2020-02-14 01:30:00|9910.8|9898.8|9913.3|9901.3|9913.3|9901.3|9909.4|9897.4|0
1581644100000|2020-02-14 01:35:00|9913.2|9901.2|9918.4|9906.4|9920.9|9908.9|9910.7|9898.7|0
1581644400000|2020-02-14 01:40:00|9918.5|9906.5|9920.8|9908.8|9920.9|9908.9|9915.9|9903.9|0
1581644700000|2020-02-14 01:45:00|9920.9|9908.9|9918.3|9906.3|9920.9|9908.9|9917|9905|0
1581645000000|2020-02-14 01:50:00|9917.8|9905.8|9917|9905|9918.4|9906.4|9915.8|9903.8|0
1581645300000|2020-02-14 01:55:00|9917.5|9905.5|9918.4|9906.4|9918.4|9906.4|9915.8|9903.8|0
1581645600000|2020-02-14 02:00:00|9918.9|9906.9|9915.8|9903.8|9919.6|9907.6|9915.8|9903.8|0
1581645900000|2020-02-14 02:05:00|9915.9|9903.9|9913.3|9901.3|9918.3|9906.3|9913.3|9901.3|0
1581646200000|2020-02-14 02:10:00|9913.4|9901.4|9915.8|9903.8|9918.3|9906.3|9913.3|9901.3|0
1581646500000|2020-02-14 02:15:00|9915.9|9903.9|9921|9909|9923.4|9911.4|9915.8|9903.8|0
1581646800000|2020-02-14 02:20:00|9920.9|9908.9|9923.5|9911.5|9923.5|9911.5|9918.5|9906.5|0
1581647400000|2020-02-14 02:30:00|9923.4|9911.4|9926|9914|9926|9914|9920.9|9908.9|0
1581647700000|2020-02-14 02:35:00|9926.9|9914.9|9925.9|9913.9|9928.4|9916.4|9923.4|9911.4|0
1581648000000|2020-02-14 02:40:00|9926|9914|9925.9|9913.9|9926|9914|9925.9|9913.9|0
1581648300000|2020-02-14 02:45:00|9926|9914|9930.8|9918.8|9930.8|9918.8|9925.9|9913.9|0
1581648600000|2020-02-14 02:50:00|9930.9|9918.9|9933.4|9921.4|9933.5|9921.5|9930.8|9918.8|0
1581648900000|2020-02-14 02:55:00|9933.5|9921.5|9935.5|9923.5|9936|9924|9933.4|9921.4|0
1581649200000|2020-02-14 03:00:00|9935.6|9923.6|9939.4|9927.4|9943.4|9931.4|9935.6|9923.6|0
1581649500000|2020-02-14 03:05:00|9939|9927|9933.2|9921.2|9939.4|9927.4|9933.2|9921.2|0
1581649800000|2020-02-14 03:10:00|9932.3|9920.3|9930.8|9918.8|9933.3|9921.3|9930.8|9918.8|0
1581650100000|2020-02-14 03:15:00|9930.9|9918.9|9930.9|9918.9|9930.9|9918.9|9930.8|9918.8|0
1581650400000|2020-02-14 03:20:00|9931|9919|9934.7|9922.7|9935.9|9923.9|9931|9919|0
1581650700000|2020-02-14 03:25:00|9934.2|9922.2|9931.4|9919.4|9934.2|9922.2|9931.3|9919.3|0
1581651000000|2020-02-14 03:30:00|9932.4|9920.4|9931.4|9919.4|9933.9|9921.9|9931.4|9919.4|0
1581651300000|2020-02-14 03:35:00|9930.9|9918.9|9930.2|9918.2|9931.5|9919.5|9928.9|9916.9|0
1581651600000|2020-02-14 03:40:00|9930.6|9918.6|9931.3|9919.3|9931.4|9919.4|9928.8|9916.8|0
1581651900000|2020-02-14 03:45:00|9931.4|9919.4|9928.8|9916.8|9931.4|9919.4|9928.8|9916.8|0
1581652200000|2020-02-14 03:50:00|9928.7|9916.7|9926.2|9914.2|9928.7|9916.7|9923.8|9911.8|0
1581652500000|2020-02-14 03:55:00|9926.3|9914.3|9923.8|9911.8|9926.3|9914.3|9923.7|9911.7|0
1581652800000|2020-02-14 04:00:00|9923.7|9911.7|9921.2|9909.2|9923.7|9911.7|9921.2|9909.2|0
1581653100000|2020-02-14 04:05:00|9920.3|9908.3|9921.3|9909.3|9921.3|9909.3|9918.8|9906.8|0
1581653400000|2020-02-14 04:10:00|9922.2|9910.2|9923.9|9911.9|9923.9|9911.9|9922.2|9910.2|0
1581653700000|2020-02-14 04:15:00|9923.8|9911.8|9921.3|9909.3|9923.8|9911.8|9921.3|9909.3|0
1581654000000|2020-02-14 04:20:00|9921.2|9909.2|9921.3|9909.3|9921.3|9909.3|9921.2|9909.2|0
1581654300000|2020-02-14 04:25:00|9921.8|9909.8|9923.8|9911.8|9923.8|9911.8|9921.3|9909.3|0
1581654600000|2020-02-14 04:30:00|9923.3|9911.3|9923.7|9911.7|9923.8|9911.8|9921.3|9909.3|0
1581654900000|2020-02-14 04:35:00|9923.8|9911.8|9923.8|9911.8|9923.8|9911.8|9923.7|9911.7|0
1581655200000|2020-02-14 04:40:00|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|9923.8|9911.8|0
1581655500000|2020-02-14 04:45:00|9924|9912|9924|9912|9924|9912|9923.9|9911.9|0
1581656100000|2020-02-14 04:55:00|9923.9|9911.9|9921.4|9909.4|9923.9|9911.9|9921.4|9909.4|0
1581656400000|2020-02-14 05:00:00|9922.3|9910.3|9924|9912|9924|9912|9921.4|9909.4|0
1581656700000|2020-02-14 05:05:00|9923.9|9911.9|9923.9|9911.9|9926.4|9914.4|9923.9|9911.9|0
1581657000000|2020-02-14 05:10:00|9923.4|9911.4|9922.7|9910.7|9923.9|9911.9|9922.7|9910.7|0
1581657300000|2020-02-14 05:15:00|9923.1|9911.1|9923.8|9911.8|9923.9|9911.9|9921.4|9909.4|0
1581657600000|2020-02-14 05:20:00|9923.9|9911.9|9923.9|9911.9|9923.9|9911.9|9923.8|9911.8|0
1581657900000|2020-02-14 05:25:00|9923.8|9911.8|9921.3|9909.3|9923.9|9911.9|9921.3|9909.3|0
1581658200000|2020-02-14 05:30:00|9921.2|9909.2|9918.7|9906.7|9921.3|9909.3|9917.5|9905.5|0
1581658500000|2020-02-14 05:35:00|9918.3|9906.3|9915.2|9903.2|9918.8|9906.8|9913.9|9901.9|0
1581658800000|2020-02-14 05:40:00|9913.9|9901.9|9916.4|9904.4|9916.4|9904.4|9913.9|9901.9|0
1581659100000|2020-02-14 05:45:00|9916.2|9904.2|9917.4|9905.4|9918.7|9906.7|9916.1|9904.1|0
1581659400000|2020-02-14 05:50:00|9917|9905|9917.5|9905.5|9918.7|9906.7|9916.2|9904.2|0
1581659700000|2020-02-14 05:55:00|9917|9905|9918.7|9906.7|9918.7|9906.7|9916.1|9904.1|0
1581660000000|2020-02-14 06:00:00|9918.6|9906.6|9916.1|9904.1|9918.7|9906.7|9916.1|9904.1|0
1581660300000|2020-02-14 06:05:00|9916.2|9904.2|9911.1|9899.1|9916.2|9904.2|9909.9|9897.9|0
1581660600000|2020-02-14 06:10:00|9912.3|9900.3|9913.6|9901.6|9916.1|9904.1|9911.1|9899.1|0
1581660900000|2020-02-14 06:15:00|9913.7|9901.7|9916.1|9904.1|9916.1|9904.1|9913.6|9901.6|0
1581661200000|2020-02-14 06:20:00|9916|9904|9911.2|9899.2|9916.1|9904.1|9909.9|9897.9|0
1581661500000|2020-02-14 06:25:00|9911.1|9899.1|9908.7|9896.7|9911.2|9899.2|9908.7|9896.7|0
1581661800000|2020-02-14 06:30:00|9908.8|9896.8|9908.7|9896.7|9911.2|9899.2|9908.7|9896.7|0
1581662100000|2020-02-14 06:35:00|9908.6|9896.6|9909.4|9897.4|9909.4|9897.4|9908.6|9896.6|0
1581662400000|2020-02-14 06:40:00|9909.9|9897.9|9911.9|9899.9|9911.9|9899.9|9909.4|9897.4|0
1581662700000|2020-02-14 06:45:00|9912|9900|9914.4|9902.4|9914.4|9902.4|9911.9|9899.9|0
1581663000000|2020-02-14 06:50:00|9914.5|9902.5|9914.5|9902.5|9914.5|9902.5|9914.4|9902.4|0
1581663300000|2020-02-14 06:55:00|9915.4|9903.4|9914.4|9902.4|9916.9|9904.9|9914.4|9902.4|0
1581663600000|2020-02-14 07:00:00|9915.2|9903.2|9921.8|9916.8|9922.3|9917.3|9912.3|9900.6|21
1581663900000|2020-02-14 07:05:00|9921.3|9916.3|9920.3|9915.3|9923.8|9918.8|9919.8|9914.8|22
1581664200000|2020-02-14 07:10:00|9919.8|9914.8|9916.8|9911.8|9920.3|9915.3|9916.3|9911.3|29
1581664500000|2020-02-14 07:15:00|9915.3|9910.3|9920.8|9915.8|9924.8|9919.8|9913.8|9908.8|43
1581664800000|2020-02-14 07:20:00|9921.3|9916.3|9920.8|9915.8|9921.8|9916.8|9920.3|9915.3|10
1581665100000|2020-02-14 07:25:00|9921.3|9916.3|9920.8|9915.8|9921.3|9916.3|9920.8|9915.8|10
1581665400000|2020-02-14 07:30:00|9921.8|9916.8|9917.3|9912.3|9923.8|9918.8|9916.3|9911.3|18
1581665700000|2020-02-14 07:35:00|9916.3|9911.3|9914.8|9909.8|9916.3|9911.3|9910.3|9905.3|13
1581666000000|2020-02-14 07:40:00|9917.3|9912.3|9919.3|9914.3|9919.3|9914.3|9914.8|9909.8|30
1581666300000|2020-02-14 07:45:00|9918.8|9913.8|9918.3|9913.3|9918.8|9913.8|9917.8|9912.8|11
1581666600000|2020-02-14 07:50:00|9918.8|9913.8|9921.8|9916.8|9923.3|9918.3|9917.3|9912.3|18
1581666900000|2020-02-14 07:55:00|9919.3|9914.3|9914.3|9909.3|9920.3|9915.3|9914.3|9909.3|27
1581667200000|2020-02-14 08:00:00|9914.8|9909.8|9923.3|9918.3|9924.8|9919.8|9910.8|9905.8|545
1581667500000|2020-02-14 08:05:00|9923.8|9918.8|9942.8|9937.8|9943.3|9938.3|9921.3|9916.3|403
1581667800000|2020-02-14 08:10:00|9942.3|9937.3|9944.8|9939.8|9949.3|9944.3|9937.8|9932.8|202
1581668100000|2020-02-14 08:15:00|9945.3|9940.3|9942.3|9937.3|9956.3|9951.3|9942.3|9937.3|208
1581668400000|2020-02-14 08:20:00|9941.8|9936.8|9946.8|9941.8|9948.8|9943.8|9938.3|9933.3|147
1581668700000|2020-02-14 08:25:00|9948.3|9943.3|9950.3|9945.3|9954.8|9949.8|9947.8|9942.8|118
1581669000000|2020-02-14 08:30:00|9949.8|9944.8|9950.8|9945.8|9955.3|9950.3|9948.3|9943.3|107
1581669300000|2020-02-14 08:35:00|9950.3|9945.3|9950.8|9945.8|9953.3|9948.3|9948.8|9943.8|113
1581669600000|2020-02-14 08:40:00|9949.3|9944.3|9941.3|9936.3|9949.3|9944.3|9939.8|9934.8|58
1581669900000|2020-02-14 08:45:00|9941.8|9936.8|9938.8|9933.8|9945.8|9940.8|9937.8|9932.8|75
1581670200000|2020-02-14 08:50:00|9938.3|9933.3|9941.3|9936.3|9941.3|9936.3|9935.3|9930.3|99
1581670500000|2020-02-14 08:55:00|9940.8|9935.8|9929.8|9924.8|9940.8|9935.8|9928.8|9923.8|68
1581670800000|2020-02-14 09:00:00|9929.3|9924.3|9924.3|9919.3|9929.3|9924.3|9922.8|9917.8|65
1581671100000|2020-02-14 09:05:00|9923.3|9918.3|9918.3|9913.3|9923.3|9918.3|9915.8|9910.8|106
1581671400000|2020-02-14 09:10:00|9917.8|9912.8|9923.3|9918.3|9923.3|9918.3|9914.3|9909.3|62
1581671700000|2020-02-14 09:15:00|9922.3|9917.3|9934.3|9929.3|9934.8|9929.8|9921.3|9916.3|61
1581672000000|2020-02-14 09:20:00|9935.3|9930.3|9929.3|9924.3|9937.3|9932.3|9928.3|9923.3|43
1581672300000|2020-02-14 09:25:00|9928.8|9923.8|9933.3|9928.3|9936.8|9931.8|9928.8|9923.8|24
1581672600000|2020-02-14 09:30:00|9933.8|9928.8|9932.8|9927.8|9934.3|9929.3|9930.8|9925.8|28
1581672900000|2020-02-14 09:35:00|9932.3|9927.3|9933.3|9928.3|9934.3|9929.3|9928.3|9923.3|34
1581673200000|2020-02-14 09:40:00|9933.8|9928.8|9944.8|9939.8|9944.8|9939.8|9933.8|9928.8|75
1581673500000|2020-02-14 09:45:00|9944.3|9939.3|9944.8|9939.8|9945.3|9940.3|9939.3|9934.3|63
1581673800000|2020-02-14 09:50:00|9945.3|9940.3|9944.8|9939.8|9947.3|9942.3|9941.3|9936.3|36
1581674100000|2020-02-14 09:55:00|9945.3|9940.3|9940.3|9935.3|9945.8|9940.8|9940.3|9935.3|48
1581674400000|2020-02-14 10:00:00|9939.8|9934.8|9943.3|9938.3|9944.8|9939.8|9938.8|9933.8|56
1581674700000|2020-02-14 10:05:00|9943.8|9938.8|9947.3|9942.3|9947.8|9942.8|9941.8|9936.8|53
1581675000000|2020-02-14 10:10:00|9946.8|9941.8|9945.8|9940.8|9947.8|9942.8|9941.3|9936.3|54
1581675300000|2020-02-14 10:15:00|9946.3|9941.3|9945.3|9940.3|9947.8|9942.8|9943.3|9938.3|43
1581675600000|2020-02-14 10:20:00|9945.8|9940.8|9949.3|9944.3|9950.8|9945.8|9944.3|9939.3|63
1581675900000|2020-02-14 10:25:00|9948.8|9943.8|9947.3|9942.3|9949.8|9944.8|9944.8|9939.8|60
1581676200000|2020-02-14 10:30:00|9945.8|9940.8|9949.8|9944.8|9949.8|9944.8|9944.3|9939.3|50
1581676500000|2020-02-14 10:35:00|9949.3|9944.3|9952.3|9947.3|9952.8|9947.8|9948.8|9943.8|49
1581676800000|2020-02-14 10:40:00|9953.3|9948.3|9962.3|9957.3|9963.3|9958.3|9952.3|9947.3|116
1581677100000|2020-02-14 10:45:00|9962.8|9957.8|9956.3|9951.3|9962.8|9957.8|9956.3|9951.3|66
1581677400000|2020-02-14 10:50:00|9956.8|9951.8|9953.8|9948.8|9957.8|9952.8|9952.8|9947.8|43
1581677700000|2020-02-14 10:55:00|9954.3|9949.3|9954.3|9949.3|9954.3|9949.3|9950.3|9945.3|84
1581678000000|2020-02-14 11:00:00|9954.8|9949.8|9948.8|9943.8|9958.8|9953.8|9948.8|9943.8|31
1581678300000|2020-02-14 11:05:00|9949.3|9944.3|9954.3|9949.3|9954.3|9949.3|9948.3|9943.3|81
1581678600000|2020-02-14 11:10:00|9953.8|9948.8|9954.3|9949.3|9955.3|9950.3|9949.3|9944.3|28
1581678900000|2020-02-14 11:15:00|9953.8|9948.8|9954.3|9949.3|9956.3|9951.3|9952.3|9947.3|35
1581679200000|2020-02-14 11:20:00|9953.8|9948.8|9957.8|9952.8|9960.3|9955.3|9952.8|9947.8|29
1581679500000|2020-02-14 11:25:00|9958.3|9953.3|9964.3|9959.3|9967.8|9962.8|9957.3|9952.3|55
1581679800000|2020-02-14 11:30:00|9964.8|9959.8|9962.3|9957.3|9964.8|9959.8|9960.3|9955.3|32
1581680100000|2020-02-14 11:35:00|9962.8|9957.8|9960.3|9955.3|9963.8|9958.8|9960.3|9955.3|34
1581680400000|2020-02-14 11:40:00|9959.8|9954.8|9958.3|9953.3|9960.3|9955.3|9953.8|9948.8|33
1581680700000|2020-02-14 11:45:00|9958.8|9953.8|9957.3|9952.3|9962.3|9957.3|9956.3|9951.3|36
1581681000000|2020-02-14 11:50:00|9956.8|9951.8|9956.3|9951.3|9959.3|9954.3|9955.3|9950.3|26
1581681300000|2020-02-14 11:55:00|9955.8|9950.8|9958.3|9953.3|9960.3|9955.3|9955.3|9950.3|14
1581681600000|2020-02-14 12:00:00|9959.3|9954.3|9965.3|9960.3|9965.8|9960.8|9957.8|9952.8|28
1581681900000|2020-02-14 12:05:00|9966.3|9961.3|9964.3|9959.3|9967.3|9962.3|9964.3|9959.3|43
1581682200000|2020-02-14 12:10:00|9964.8|9959.8|9968.3|9963.3|9969.3|9964.3|9964.3|9959.3|20
1581682500000|2020-02-14 12:15:00|9968.8|9963.8|9969.3|9964.3|9970.3|9965.3|9968.3|9963.3|20
1581682800000|2020-02-14 12:20:00|9969.8|9964.8|9960.3|9955.3|9970.3|9965.3|9959.8|9954.8|90
1581683100000|2020-02-14 12:25:00|9960.8|9955.8|9962.3|9957.3|9962.8|9957.8|9959.8|9954.8|30
1581683400000|2020-02-14 12:30:00|9961.8|9956.8|9961.3|9956.3|9964.3|9959.3|9960.3|9955.3|52
1581683700000|2020-02-14 12:35:00|9962.3|9957.3|9962.8|9957.8|9965.3|9960.3|9961.3|9956.3|61
1581684000000|2020-02-14 12:40:00|9964.6|9959.6|9955.6|9950.6|9964.6|9959.6|9955.6|9950.6|109
1581684300000|2020-02-14 12:45:00|9955.1|9950.1|9958.1|9953.1|9959.1|9954.1|9954.1|9949.1|68
1581684600000|2020-02-14 12:50:00|9957.6|9952.6|9959.1|9954.1|9960.6|9955.6|9954.1|9949.1|51
1581684900000|2020-02-14 12:55:00|9959.6|9954.6|9960.1|9955.1|9963.1|9958.1|9959.6|9954.6|23
1581685200000|2020-02-14 13:00:00|9960.6|9955.6|9963.6|9958.6|9963.6|9958.6|9958.6|9953.6|36
1581685500000|2020-02-14 13:05:00|9962.6|9957.6|9963.1|9958.1|9964.6|9959.6|9961.1|9956.1|55
1581685800000|2020-02-14 13:10:00|9962.1|9957.1|9962.1|9957.1|9962.6|9957.6|9959.1|9954.1|44
1581686100000|2020-02-14 13:15:00|9961.6|9956.6|9963.1|9958.1|9963.1|9958.1|9958.1|9953.1|33
1581686400000|2020-02-14 13:20:00|9962.6|9957.6|9961.6|9956.6|9963.1|9958.1|9961.6|9956.6|9
1581686700000|2020-02-14 13:25:00|9960.6|9955.6|9959.6|9954.6|9961.6|9956.6|9958.1|9953.1|43
1581687000000|2020-02-14 13:30:00|9953.6|9948.6|9955.6|9950.6|9960.6|9955.6|9953.6|9948.6|110
1581687300000|2020-02-14 13:35:00|9955.1|9950.1|9953.1|9948.1|9956.1|9951.1|9952.1|9947.1|59
1581687600000|2020-02-14 13:40:00|9952.6|9947.6|9947.6|9942.6|9953.6|9948.6|9947.6|9942.6|80
1581687900000|2020-02-14 13:45:00|9947.1|9942.1|9947.1|9942.1|9948.1|9943.1|9943.6|9938.6|88
1581688200000|2020-02-14 13:50:00|9946.6|9941.6|9949.1|9944.1|9949.1|9944.1|9944.1|9939.1|42
1581688500000|2020-02-14 13:55:00|9948.6|9943.6|9947.1|9942.1|9950.6|9945.6|9946.6|9941.6|60
1581688800000|2020-02-14 14:00:00|9946.6|9941.6|9954.1|9949.1|9956.1|9951.1|9946.6|9941.6|51
1581689100000|2020-02-14 14:05:00|9954.6|9949.6|9954.1|9949.1|9959.1|9954.1|9954.1|9949.1|44
1581689400000|2020-02-14 14:10:00|9953.6|9948.6|9950.1|9945.1|9953.6|9948.6|9950.1|9945.1|34
1581689700000|2020-02-14 14:15:00|9950.6|9945.6|9953.1|9948.1|9953.1|9948.1|9949.6|9944.6|94
1581690000000|2020-02-14 14:20:00|9952.6|9947.6|9956.1|9951.1|9957.6|9952.6|9952.6|9947.6|20
1581690300000|2020-02-14 14:25:00|9954.6|9949.6|9955.1|9950.1|9956.1|9951.1|9952.1|9947.1|39
1581690600000|2020-02-14 14:30:00|9955.6|9950.6|9955.1|9950.1|9956.1|9951.1|9951.1|9946.1|72
1581690900000|2020-02-14 14:35:00|9955.6|9950.6|9947.1|9942.1|9955.6|9950.6|9945.6|9940.6|106
1581691200000|2020-02-14 14:40:00|9947.6|9942.6|9948.1|9943.1|9948.6|9943.6|9945.1|9940.1|103
1581691500000|2020-02-14 14:45:00|9947.1|9942.1|9947.1|9942.1|9950.6|9945.6|9946.6|9941.6|56
1581691800000|2020-02-14 14:50:00|9946.6|9941.6|9943.1|9938.1|9947.1|9942.1|9943.1|9938.1|57
1581692100000|2020-02-14 14:55:00|9942.6|9937.6|9943.6|9938.6|9944.1|9939.1|9937.6|9932.6|139
1581692400000|2020-02-14 15:00:00|9943.1|9938.1|9948.1|9943.1|9950.6|9945.6|9943.1|9938.1|104
1581692700000|2020-02-14 15:05:00|9947.6|9942.6|9948.1|9943.1|9949.1|9944.1|9945.6|9940.6|84
1581693000000|2020-02-14 15:10:00|9947.6|9942.6|9954.1|9949.1|9954.1|9949.1|9947.1|9942.1|76
1581693300000|2020-02-14 15:15:00|9953.6|9948.6|9961.1|9956.1|9962.1|9957.1|9953.1|9948.1|88
1581693600000|2020-02-14 15:20:00|9961.6|9956.6|9954.6|9949.6|9962.1|9957.1|9952.6|9947.6|58
1581693900000|2020-02-14 15:25:00|9953.6|9948.6|9950.6|9945.6|9956.6|9951.6|9950.6|9945.6|80
1581694200000|2020-02-14 15:30:00|9950.1|9945.1|9950.6|9945.6|9951.6|9946.6|9947.6|9942.6|142
1581694500000|2020-02-14 15:35:00|9949.6|9944.6|9951.6|9946.6|9954.1|9949.1|9948.6|9943.6|52
1581694800000|2020-02-14 15:40:00|9951.1|9946.1|9948.6|9943.6|9952.1|9947.1|9948.1|9943.1|44
1581695100000|2020-02-14 15:45:00|9949.1|9944.1|9951.6|9946.6|9954.6|9949.6|9949.1|9944.1|75
1581695400000|2020-02-14 15:50:00|9951.1|9946.1|9948.1|9943.1|9952.1|9947.1|9947.6|9942.6|72
1581695700000|2020-02-14 15:55:00|9949.1|9944.1|9949.1|9944.1|9950.1|9945.1|9947.6|9942.6|79
1581696000000|2020-02-14 16:00:00|9948.6|9943.6|9948.1|9943.1|9949.6|9944.6|9945.6|9940.6|98
1581696300000|2020-02-14 16:05:00|9948.6|9943.6|9945.6|9940.6|9949.6|9944.6|9940.6|9935.6|209
1581696600000|2020-02-14 16:10:00|9945.1|9940.1|9949.1|9944.1|9950.1|9945.1|9944.6|9939.6|78
1581696900000|2020-02-14 16:15:00|9950.1|9945.1|9951.1|9946.1|9952.6|9947.6|9948.6|9943.6|179
1581697200000|2020-02-14 16:20:00|9950.6|9945.6|9952.6|9947.6|9952.6|9947.6|9948.6|9943.6|120
1581697500000|2020-02-14 16:25:00|9953.1|9948.1|9952.6|9947.6|9955.1|9950.1|9950.1|9945.1|236
1581697800000|2020-02-14 16:30:00|9953.6|9946.6|9957.6|9951.6|9964.6|9957.6|9950.6|9944.6|828
1581698100000|2020-02-14 16:35:00|9958.6|9950.6|9956.6|9949.6|9962.6|9955.6|9954.6|9948.6|174
1581698400000|2020-02-14 16:40:00|9957.6|9950.6|9956.6|9949.6|9957.6|9951.6|9955.6|9949.6|28
1581698700000|2020-02-14 16:45:00|9957.6|9950.6|9956.6|9949.6|9957.6|9950.6|9955.6|9949.6|5
1581699000000|2020-02-14 16:50:00|9955.6|9948.6|9953.6|9946.6|9955.6|9948.6|9953.6|9945.6|12
1581699300000|2020-02-14 16:55:00|9954.6|9947.6|9954.6|9948.6|9956.6|9949.6|9953.6|9945.6|5
1581699600000|2020-02-14 17:00:00|9955.6|9947.6|9956.6|9949.6|9957.6|9950.6|9955.6|9947.6|8
1581699900000|2020-02-14 17:05:00||9950.6||9949.6||9950.6||9949.6|2
1581700200000|2020-02-14 17:10:00|||||||||2
1581700800000|2020-02-14 17:20:00|9955.6|9948.6|9954.6|9947.6|9955.6|9949.6|9953.6|9946.6|39
1581701100000|2020-02-14 17:25:00|9953.6|9948.6|9954.6|9947.6|9954.6|9948.6|9953.6|9947.6|0
1581701400000|2020-02-14 17:30:00|9953.6|9948.6|9954.6|9947.6|9954.6|9948.6|9953.6|9947.6|1
1581701700000|2020-02-14 17:35:00|9955.6|9948.6|9955.6|9948.6|9956.6|9949.6|9955.6|9948.6|9
1581702000000|2020-02-14 17:40:00|9956.6|9949.6|9953.6|9947.6|9956.6|9949.6|9953.6|9947.6|6
1581702300000|2020-02-14 17:45:00|9955.6|9945.6|9950.6|9944.6|9955.6|9946.6|9949.6|9942.6|73
1581702600000|2020-02-14 17:50:00|9949.6|9943.6|9950.6|9943.6|9951.6|9944.6|9947.6|9941.6|19
1581702900000|2020-02-14 17:55:00|9951.6|9942.6|9949.6|9942.6|9951.6|9944.6|9948.6|9941.6|13
1581703200000|2020-02-14 18:00:00|9948.6|9941.6|9952.6|9944.6|9952.6|9945.6|9948.6|9941.6|23
1581703500000|2020-02-14 18:05:00|9951.6|9945.6|9945.6|9937.6|9951.6|9945.6|9944.6|9937.6|4
1581703800000|2020-02-14 18:10:00|9944.6|9938.6|9948.6|9940.6|9948.6|9940.6|9944.6|9937.6|4
1581704100000|2020-02-14 18:15:00|9949.6|9941.6|9946.6|9938.6|9949.6|9942.6|9946.6|9938.6|2
1581704400000|2020-02-14 18:20:00|9947.6|9939.6|9946.6|9939.6|9949.6|9941.6|9946.6|9938.6|12
1581704700000|2020-02-14 18:25:00|9945.6|9940.6|9948.6|9940.6|9949.6|9941.6|9945.6|9939.6|7
1581705000000|2020-02-14 18:30:00|9947.6|9939.6|9952.6|9944.6|9952.6|9944.6|9947.6|9939.6|12
1581705300000|2020-02-14 18:35:00|9953.6|9945.6|9949.6|9942.6|9953.6|9945.6|9949.6|9941.6|2
1581705600000|2020-02-14 18:40:00|9948.6|9941.6|9947.6|9940.6|9948.6|9942.6|9946.6|9939.6|5
1581705900000|2020-02-14 18:45:00|9946.6|9939.6|9944.6|9937.6|9946.6|9939.6|9944.6|9937.6|6
1581706200000|2020-02-14 18:50:00|9943.6|9938.6|9943.6|9937.6|9944.6|9938.6|9943.6|9936.6|7
1581706500000|2020-02-14 18:55:00|9945.6|9938.6|9944.4|9932.4|9945.6|9938.6|9940.6|9932.4|19
1581706800000|2020-02-14 19:00:00|9944.5|9932.5|9947.5|9935.5|9947.5|9935.5|9944.3|9932.3|1
1581707100000|2020-02-14 19:05:00|9947.6|9935.6|9950|9938|9950|9938|9947.3|9935.3|0
1581707400000|2020-02-14 19:10:00|9950.1|9938.1|9946.9|9934.9|9950.1|9938.1|9946.8|9934.8|0
1581707700000|2020-02-14 19:15:00|9946.8|9934.8|9939.4|9927.4|9946.9|9934.9|9936.1|9924.1|0
1581708000000|2020-02-14 19:20:00|9939.5|9927.5|9945.1|9933.1|9945.1|9933.1|9939.5|9927.5|0
1581708300000|2020-02-14 19:25:00|9945.2|9933.2|9948.2|9936.2|9948.2|9936.2|9945.1|9933.1|0
1581708600000|2020-02-14 19:30:00|9948.1|9936.1|9950.8|9938.8|9951|9939|9945.5|9933.5|0
1581708900000|2020-02-14 19:35:00|9950.7|9938.7|9953.5|9941.5|9956.1|9944.1|9950.6|9938.6|0
1581709200000|2020-02-14 19:40:00|9953.4|9941.4|9950.8|9938.8|9953.4|9941.4|9950.4|9938.4|0
1581709500000|2020-02-14 19:45:00|9950.7|9938.7|9950.4|9938.4|9953.1|9941.1|9949.1|9937.1|0
1581709800000|2020-02-14 19:50:00|9950.3|9938.3|9947.8|9935.8|9950.3|9938.3|9947.7|9935.7|0
1581710100000|2020-02-14 19:55:00|9947.7|9935.7|9950.3|9938.3|9950.4|9938.4|9947.6|9935.6|0
1581710400000|2020-02-14 20:00:00|9950.4|9938.4|9947.8|9935.8|9950.4|9938.4|9947.8|9935.8|0
1581710700000|2020-02-14 20:05:00|9947.9|9935.9|9948|9936|9950.4|9938.4|9947.6|9935.6|0
1581711000000|2020-02-14 20:10:00|9947.9|9935.9|9947.2|9935.2|9950.6|9938.6|9944.6|9932.6|0
1581711300000|2020-02-14 20:15:00|9947.3|9935.3|9947.4|9935.4|9947.5|9935.5|9944.5|9932.5|0
1581711600000|2020-02-14 20:20:00|9947.3|9935.3|9952.8|9940.8|9952.9|9940.9|9947.3|9935.3|0
1581711900000|2020-02-14 20:25:00|9952.7|9940.7|9952.7|9940.7|9952.8|9940.8|9950.3|9938.3|0
1581712200000|2020-02-14 20:30:00|9952.6|9940.6|9957.7|9945.7|9957.7|9945.7|9950.2|9938.2|0
1581712500000|2020-02-14 20:35:00|9957.6|9945.6|9958.3|9946.3|9960.6|9948.6|9957.6|9945.6|0
1581712800000|2020-02-14 20:40:00|9958.2|9946.2|9958.4|9946.4|9960.8|9948.8|9958.1|9946.1|0
1581713100000|2020-02-14 20:45:00|9958.5|9946.5|9961.5|9949.5|9961.5|9949.5|9958.4|9946.4|0
1581713400000|2020-02-14 20:50:00|9961.6|9949.6|9962|9950|9964.4|9952.4|9961.3|9949.3|0
1581713700000|2020-02-14 20:55:00|9961.9|9949.9|9967|9955|9969.1|9957.1|9961.7|9949.7|0
1581714000000|2020-02-14 21:00:00|9966.9|9954.9|9968.2|9956.2|9968.2|9956.2|9965.6|9953.6|0
1581714300000|2020-02-14 21:05:00|9968.3|9956.3|9967.7|9955.7|9971.6|9959.6|9967.7|9955.7|0
1581714600000|2020-02-14 21:10:00|9968.2|9956.2|9971.1|9959.1|9972.6|9960.6|9967.7|9955.7|0
1581714900000|2020-02-14 21:15:00|9971.4|9959.4|9971.8|9959.8|9971.8|9959.8|9971.1|9959.1|0
1581715200000|2020-02-14 21:20:00|9971.6|9959.6|9971.7|9959.7|9971.7|9959.7|9971.4|9959.4|0
1581715500000|2020-02-14 21:25:00|9971.4|9959.4|9971.7|9959.7|9971.7|9959.7|9971.2|9959.2|0
1581715800000|2020-02-14 21:30:00|9971.6|9959.6|9971.7|9959.7|9972.7|9960.7|9970.4|9958.4|0
1581716100000|2020-02-14 21:35:00|9971.6|9959.6|9971.7|9959.7|9972.5|9960.5|9970.4|9958.4|0
1581716400000|2020-02-14 21:40:00|9971.6|9959.6|9973.5|9961.5|9973.5|9961.5|9970.9|9958.9|0
1581716700000|2020-02-14 21:45:00|9973.4|9961.4|9973|9961|9973.5|9961.5|9972.2|9960.2|0
1581717000000|2020-02-14 21:50:00|9973.5|9961.5|9973|9961|9973.5|9961.5|9972.2|9960.2|0
1581717300000|2020-02-14 21:55:00|9973.5|9961.5|9970|9958|9973.5|9961.5|9967.5|9955.5|0
1581894000000|2020-02-16 23:00:00|9987.8|9975.8|9994.6|9982.6|9994.6|9982.6|9987.7|9975.7|0
1581894300000|2020-02-16 23:05:00|9993.9|9981.9|9993.2|9981.2|9995.2|9983.2|9992.4|9980.4|0
1581894600000|2020-02-16 23:10:00|9993.1|9981.1|9993.3|9981.3|9993.3|9981.3|9991.2|9979.2|0
1581894900000|2020-02-16 23:15:00|9993.4|9981.4|9995.1|9983.1|9996.5|9984.5|9993.4|9981.4|0
1581895200000|2020-02-16 23:20:00|9995|9983|9993.7|9981.7|9995|9983|9991.6|9979.6|0
1581895500000|2020-02-16 23:25:00|9993.6|9981.6|9996.8|9984.8|9997.7|9985.7|9992.9|9980.9|0
1581895800000|2020-02-16 23:30:00|9996.1|9984.1|9996.8|9984.8|9997.4|9985.4|9995.5|9983.5|0
1581896100000|2020-02-16 23:35:00|9996.1|9984.1|9999.5|9987.5|9999.6|9987.6|9994.8|9982.8|0
1581896400000|2020-02-16 23:40:00|9999.4|9987.4|9997.4|9985.4|9999.5|9987.5|9996.1|9984.1|0
1581896700000|2020-02-16 23:45:00|9997.9|9985.9|9998.2|9986.2|10000.2|9988.2|9997.4|9985.4|0
1581897000000|2020-02-16 23:50:00|9998.1|9986.1|9996.1|9984.1|9998.9|9986.9|9995.6|9983.6|0
1581897300000|2020-02-16 23:55:00|9996.2|9984.2|9996.1|9984.1|9996.9|9984.9|9994.3|9982.3|0
1581897600000|2020-02-17 00:00:00|9995.8|9983.8|9993|9981|9996.9|9984.9|9993|9981|0
1581897900000|2020-02-17 00:05:00|9993.2|9981.2|9990.1|9978.1|9994.3|9982.3|9989.6|9977.6|0
1581898200000|2020-02-17 00:10:00|9990.2|9978.2|9987|9975|9991.9|9979.9|9987|9975|0
1581898500000|2020-02-17 00:15:00|9986.2|9974.2|9982.3|9970.3|9987.5|9975.5|9982|9970|0
1581898800000|2020-02-17 00:20:00|9981.8|9969.8|9974|9962|9982.4|9970.4|9974|9962|0
1581899100000|2020-02-17 00:25:00|9974.1|9962.1|9979.1|9967.1|9979.2|9967.2|9974|9962|0
1581899400000|2020-02-17 00:30:00|9978.1|9966.1|9979|9967|9980.3|9968.3|9976.5|9964.5|0
1581899700000|2020-02-17 00:35:00|9979.5|9967.5|9983.9|9971.9|9985.2|9973.2|9979|9967|0
1581900000000|2020-02-17 00:40:00|9983.4|9971.4|9985.2|9973.2|9986.5|9974.5|9981.4|9969.4|0
1581900300000|2020-02-17 00:45:00|9985.7|9973.7|9985.1|9973.1|9988.9|9976.9|9985.1|9973.1|0
1581900600000|2020-02-17 00:50:00|9985|9973|9981.3|9969.3|9985|9973|9978.7|9966.7|0
1581900900000|2020-02-17 00:55:00|9981.2|9969.2|9978.7|9966.7|9981.3|9969.3|9978.7|9966.7|0
1581901200000|2020-02-17 01:00:00|9978.8|9966.8|9978.7|9966.7|9981.3|9969.3|9978.6|9966.6|0
1581901500000|2020-02-17 01:05:00|9978.8|9966.8|9976.3|9964.3|9978.8|9966.8|9976.2|9964.2|0
1581901800000|2020-02-17 01:10:00|9976.8|9964.8|9981.2|9969.2|9983.7|9971.7|9976.3|9964.3|0
1581902100000|2020-02-17 01:15:00|9981.3|9969.3|9987.1|9975.1|9989.6|9977.6|9981.2|9969.2|0
1581902400000|2020-02-17 01:20:00|9987|9975|9989.5|9977.5|9989.6|9977.6|9987|9975|0
1581902700000|2020-02-17 01:25:00|9989.6|9977.6|9990.8|9978.8|9992.2|9980.2|9989.5|9977.5|0
1581903000000|2020-02-17 01:30:00|9990.4|9978.4|9994.8|9982.8|9994.8|9982.8|9989.5|9977.5|0
1581903300000|2020-02-17 01:35:00|9994.7|9982.7|9997.2|9985.2|9997.3|9985.3|9994.7|9982.7|0
1581903600000|2020-02-17 01:40:00|9997.3|9985.3|10002.3|9990.3|10002.4|9990.4|9997.2|9985.2|0
1581903900000|2020-02-17 01:45:00|10001.8|9989.8|10002.3|9990.3|10004.8|9992.8|9999.8|9987.8|0
1581904200000|2020-02-17 01:50:00|10003.5|9991.5|10002.3|9990.3|10007.3|9995.3|10002.3|9990.3|0
1581904500000|2020-02-17 01:55:00|10001.3|9989.3|10002.3|9990.3|10002.3|9990.3|9999.7|9987.7|0
1581904800000|2020-02-17 02:00:00|10002.2|9990.2|10002.3|9990.3|10002.3|9990.3|9999.7|9987.7|0
1581905100000|2020-02-17 02:05:00|10003.3|9991.3|10004.9|9992.9|10004.9|9992.9|10002.3|9990.3|0
1581905400000|2020-02-17 02:10:00|10004.8|9992.8|10002.4|9990.4|10004.9|9992.9|10002.3|9990.3|0
1581905700000|2020-02-17 02:15:00|10002.8|9990.8|10002.3|9990.3|10004.9|9992.9|10002.3|9990.3|0
1581906000000|2020-02-17 02:20:00|10002.7|9990.7|10002.3|9990.3|10004.8|9992.8|10002.3|9990.3|0
1581906300000|2020-02-17 02:25:00|10002.2|9990.2|9999.8|9987.8|10002.3|9990.3|9999.7|9987.7|0
1581906600000|2020-02-17 02:30:00|10000.7|9988.7|9999.8|9987.8|10002.3|9990.3|9999.7|9987.7|0
1581906900000|2020-02-17 02:35:00|10002.3|9990.3|10002.3|9990.3|10004.8|9992.8|9999.8|9987.8|0
1581907200000|2020-02-17 02:40:00|10002.4|9990.4|10002.4|9990.4|10002.4|9990.4|10002.3|9990.3|0
1581907500000|2020-02-17 02:45:00|10002.3|9990.3|10002.3|9990.3|10002.4|9990.4|10002.3|9990.3|0
1581907800000|2020-02-17 02:50:00|10002.4|9990.4|10002.4|9990.4|10004.9|9992.9|10002.3|9990.3|0
1581908100000|2020-02-17 02:55:00|10002.3|9990.3|10002.3|9990.3|10002.4|9990.4|10002.3|9990.3|0
1581908400000|2020-02-17 03:00:00|10002.4|9990.4|10002.3|9990.3|10002.4|9990.4|9999.9|9987.9|0
1581908700000|2020-02-17 03:05:00|10001.9|9989.9|9999.8|9987.8|10004.9|9992.9|9999.8|9987.8|0
1581909000000|2020-02-17 03:10:00|9999.7|9987.7|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581909300000|2020-02-17 03:15:00|9997.4|9985.4|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581909600000|2020-02-17 03:20:00|9997.4|9985.4|9999.8|9987.8|9999.9|9987.9|9997.3|9985.3|0
1581909900000|2020-02-17 03:25:00|9999.3|9987.3|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581910200000|2020-02-17 03:30:00|9997.4|9985.4|9997.3|9985.3|9999.8|9987.8|9997.3|9985.3|0
1581910500000|2020-02-17 03:35:00|9997.8|9985.8|9999.8|9987.8|9999.9|9987.9|9997.3|9985.3|0
1581910800000|2020-02-17 03:40:00|9998.9|9986.9|9997.3|9985.3|9998.9|9986.9|9997.3|9985.3|0
1581911100000|2020-02-17 03:45:00|9997.4|9985.4|9997.3|9985.3|9997.4|9985.4|9997.3|9985.3|0
1581911400000|2020-02-17 03:50:00|9997.8|9985.8|9999.7|9987.7|9999.8|9987.8|9997.3|9985.3|0
1581911700000|2020-02-17 03:55:00|9999.3|9987.3|9999.8|9987.8|9999.8|9987.8|9997.3|9985.3|0
1581912000000|2020-02-17 04:00:00|9999.3|9987.3|9997.3|9985.3|9999.3|9987.3|9997.3|9985.3|0
1581912300000|2020-02-17 04:05:00|9996.8|9984.8|9992.4|9980.4|9996.8|9984.8|9992.4|9980.4|0
1581912600000|2020-02-17 04:10:00|9993.3|9981.3|9994.9|9982.9|9994.9|9982.9|9992.4|9980.4|0
1581912900000|2020-02-17 04:15:00|9994.8|9982.8|9992|9980|9994.8|9982.8|9992|9980|0
1581913200000|2020-02-17 04:20:00|9992.1|9980.1|9992|9980|9992.1|9980.1|9992|9980|0
1581913500000|2020-02-17 04:25:00|9992.1|9980.1|9994.8|9982.8|9994.8|9982.8|9992.1|9980.1|0
1581914100000|2020-02-17 04:35:00|9994.7|9982.7|9994.8|9982.8|9997.3|9985.3|9994.7|9982.7|0
1581914400000|2020-02-17 04:40:00|9994.7|9982.7|9994.8|9982.8|9994.8|9982.8|9994.7|9982.7|0
1581914700000|2020-02-17 04:45:00|9994.7|9982.7|9994.7|9982.7|9994.7|9982.7|9992.2|9980.2|0
1581915300000|2020-02-17 04:55:00|9994.8|9982.8|9994.7|9982.7|9997.2|9985.2|9994.7|9982.7|0
1581915600000|2020-02-17 05:00:00|9994.8|9982.8|9997.2|9985.2|9997.2|9985.2|9994.7|9982.7|0
1581915900000|2020-02-17 05:05:00|9997.3|9985.3|9997.2|9985.2|9997.3|9985.3|9997.2|9985.2|0
1581916200000|2020-02-17 05:10:00|9997.3|9985.3|9999.9|9987.9|9999.9|9987.9|9997.3|9985.3|0
1581916500000|2020-02-17 05:15:00|10000.4|9988.4|10002.4|9990.4|10002.4|9990.4|10000.4|9988.4|0
1581916800000|2020-02-17 05:20:00|10002.3|9990.3|9999.9|9987.9|10002.4|9990.4|9999.9|9987.9|0
1581917100000|2020-02-17 05:25:00|10000.4|9988.4|10003.6|9991.6|10003.6|9991.6|10000.4|9988.4|0
1581917400000|2020-02-17 05:30:00|10004.1|9992.1|9999.9|9987.9|10004.9|9992.9|9999.9|9987.9|0
1581917700000|2020-02-17 05:35:00|10000|9988|10000|9988|10000|9988|9999.9|9987.9|0
1581918000000|2020-02-17 05:40:00|10000.9|9988.9|10002.4|9990.4|10005|9993|10000.9|9988.9|0
1581918300000|2020-02-17 05:45:00|10002.5|9990.5|10002.5|9990.5|10004.9|9992.9|10002.4|9990.4|0
1581918600000|2020-02-17 05:50:00|10001.5|9989.5|10002.4|9990.4|10002.5|9990.5|10000|9988|0
1581918900000|2020-02-17 05:55:00|10002.5|9990.5|10002.5|9990.5|10005|9993|10000|9988|0
1581919200000|2020-02-17 06:00:00|10002|9990|9998.6|9986.6|10002|9990|9997.3|9985.3|0
1581919500000|2020-02-17 06:05:00|9999|9987|10002.3|9990.3|10002.3|9990.3|9997.3|9985.3|0
1581919800000|2020-02-17 06:10:00|10003.3|9991.3|10007.3|9995.3|10007.3|9995.3|10003.3|9991.3|0
1581920100000|2020-02-17 06:15:00|10006.8|9994.8|10008.6|9996.6|10012.3|10000.3|10004.7|9992.7|0
1581920400000|2020-02-17 06:20:00|10008.5|9996.5|10006.4|9994.4|10008.6|9996.6|10005.9|9993.9|0
1581920700000|2020-02-17 06:25:00|10005.1|9993.1|10008|9996|10008|9996|10003.5|9991.5|0
1581921000000|2020-02-17 06:30:00|10007.9|9995.9|10003|9991|10007.9|9995.9|10003|9991|0
1581921300000|2020-02-17 06:35:00|10002.9|9990.9|10003|9991|10005.5|9993.5|10002.9|9990.9|0
1581921600000|2020-02-17 06:40:00|10004|9992|10005.5|9993.5|10005.5|9993.5|10003|9991|0
1581921900000|2020-02-17 06:45:00|10005|9993|10001.7|9989.7|10005.5|9993.5|10000.5|9988.5|0
1581922200000|2020-02-17 06:50:00|10001.3|9989.3|10000.5|9988.5|10002.9|9990.9|10000.5|9988.5|0
1581922800000|2020-02-17 07:00:00|10002.7|9990.7|9987.6|9982.6|10002.7|9990.7|9983.6|9978.6|61
1581923100000|2020-02-17 07:05:00|9987.1|9982.1|9986.6|9981.6|9989.1|9984.1|9985.1|9980.1|20
1581923400000|2020-02-17 07:10:00|9986.1|9981.1|9983.1|9978.1|9986.1|9981.1|9982.6|9977.6|21
1581923700000|2020-02-17 07:15:00|9982.1|9977.1|9976.1|9971.1|9982.6|9977.6|9976.1|9971.1|18
1581924000000|2020-02-17 07:20:00|9976.6|9971.6|9977.6|9972.6|9979.6|9974.6|9976.1|9971.1|7
1581924300000|2020-02-17 07:25:00|9978.1|9973.1|9977.1|9972.1|9978.1|9973.1|9975.6|9970.6|6
1581924600000|2020-02-17 07:30:00|9976.6|9971.6|9978.6|9973.6|9978.6|9973.6|9976.6|9971.6|5
1581924900000|2020-02-17 07:35:00|9979.1|9974.1|9982.1|9977.1|9982.1|9977.1|9976.6|9971.6|12
1581925200000|2020-02-17 07:40:00|9981.6|9976.6|9982.6|9977.6|9983.1|9978.1|9979.1|9974.1|16
1581925500000|2020-02-17 07:45:00|9982.1|9977.1|9984.1|9979.1|9986.1|9981.1|9981.1|9976.1|22
1581925800000|2020-02-17 07:50:00|9984.6|9979.6|9983.6|9978.6|9986.1|9981.1|9983.6|9978.6|12
1581926100000|2020-02-17 07:55:00|9984.1|9979.1|9980.6|9975.6|9986.6|9981.6|9980.6|9975.6|34
1581926400000|2020-02-17 08:00:00|9981.6|9976.6|9984.1|9979.1|9992.1|9987.1|9979.6|9974.6|200
1581926700000|2020-02-17 08:05:00|9983.6|9978.6|9995.6|9990.6|10001.1|9996.1|9982.1|9977.1|142
1581927000000|2020-02-17 08:10:00|9995.1|9990.1|9998.6|9993.6|10003.6|9998.6|9992.6|9987.6|223
1581927300000|2020-02-17 08:15:00|9999.1|9994.1|10003.6|9998.6|10009.1|10004.1|9999.1|9994.1|82
1581927600000|2020-02-17 08:20:00|10004.1|9999.1|9999.6|9994.6|10004.6|9999.6|9994.1|9989.1|64
1581927900000|2020-02-17 08:25:00|10000.1|9995.1|9994.6|9989.6|10001.6|9996.6|9994.1|9989.1|595
1581928200000|2020-02-17 08:30:00|9995.1|9990.1|9986.6|9981.6|9996.6|9991.6|9984.6|9979.6|802
1581928500000|2020-02-17 08:35:00|9987.1|9982.1|9981.6|9976.6|9987.6|9982.6|9980.1|9975.1|108
1581928800000|2020-02-17 08:40:00|9980.5|9975.5|9976.5|9971.5|9982.5|9977.5|9972|9967|60
1581929100000|2020-02-17 08:45:00|9977|9972|9980.5|9975.5|9983.5|9978.5|9974.5|9969.5|88
1581929400000|2020-02-17 08:50:00|9980|9975|9983.5|9978.5|9987|9982|9976.5|9971.5|45
1581929700000|2020-02-17 08:55:00|9983|9978|9974.5|9969.5|9983|9978|9971|9966|1547
1581930000000|2020-02-17 09:00:00|9975|9970|9973.5|9968.5|9976|9971|9973|9968|40
1581930300000|2020-02-17 09:05:00|9973|9968|9966|9961|9973|9968|9965.5|9960.5|111
1581930600000|2020-02-17 09:10:00|9966.5|9961.5|9964.5|9959.5|9968|9963|9964.5|9959.5|133
1581930900000|2020-02-17 09:15:00|9964|9959|9967.5|9962.5|9969.5|9964.5|9963.5|9958.5|46
1581931200000|2020-02-17 09:20:00|9967|9962|9961.5|9956.5|9967|9962|9961|9956|400
1581931500000|2020-02-17 09:25:00|9961|9956|9961|9956|9964.5|9959.5|9959|9954|72
1581931800000|2020-02-17 09:30:00|9960.5|9955.5|9962.5|9957.5|9964.5|9959.5|9957.5|9952.5|45
1581932100000|2020-02-17 09:35:00|9963.5|9958.5|9962|9957|9963.5|9958.5|9958|9953|31
1581932400000|2020-02-17 09:40:00|9962.5|9957.5|9966.5|9961.5|9966.5|9961.5|9961|9956|32
1581932700000|2020-02-17 09:45:00|9966|9961|9968.5|9963.5|9972|9967|9965.5|9960.5|71
1581933000000|2020-02-17 09:50:00|9969|9964|9970.5|9965.5|9971|9966|9967|9962|19
1581933300000|2020-02-17 09:55:00|9970|9965|9973.5|9968.5|9973.5|9968.5|9969.5|9964.5|25
1581933600000|2020-02-17 10:00:00|9974|9969|9976|9971|9976|9971|9973|9968|70
1581933900000|2020-02-17 10:05:00|9975.5|9970.5|9977|9972|9978|9973|9974|9969|39
1581934200000|2020-02-17 10:10:00|9977.5|9972.5|9977.5|9972.5|9981|9976|9977.5|9972.5|33
1581934500000|2020-02-17 10:15:00|9978|9973|9983|9978|9983|9978|9978|9973|526
1581934800000|2020-02-17 10:20:00|9983.5|9978.5|9990.5|9985.5|9990.5|9985.5|9980.5|9975.5|525
1581935100000|2020-02-17 10:25:00|9989.5|9984.5|9984.5|9979.5|9989.5|9984.5|9984.5|9979.5|61
1581935400000|2020-02-17 10:30:00|9985|9980|9986.5|9981.5|9986.5|9981.5|9982.5|9977.5|37
1581935700000|2020-02-17 10:35:00|9985|9980|9985.5|9980.5|9986.5|9981.5|9980.5|9975.5|73
1581936000000|2020-02-17 10:40:00|9985|9980|9991.5|9986.5|9991.5|9986.5|9984.5|9979.5|39
1581936300000|2020-02-17 10:45:00|9991|9986|9992.5|9987.5|9992.5|9987.5|9990|9985|99
1581936600000|2020-02-17 10:50:00|9992|9987|9988.5|9983.5|9993|9988|9987.5|9982.5|57
1581936900000|2020-02-17 10:55:00|9989|9984|9991.5|9986.5|9991.5|9986.5|9987.5|9982.5|1106
1581937200000|2020-02-17 11:00:00|9992|9987|9988.5|9983.5|9993|9988|9988|9983|107
1581937500000|2020-02-17 11:05:00|9989|9984|9992.5|9987.5|9993|9988|9989|9984|276
1581937800000|2020-02-17 11:10:00|9991.5|9986.5|9990|9985|9991.5|9986.5|9989|9984|24
1581938100000|2020-02-17 11:15:00|9989|9984|9988|9983|9991|9986|9987|9982|44
1581938400000|2020-02-17 11:20:00|9987|9982|9987.5|9982.5|9988|9983|9984|9979|53
1581938700000|2020-02-17 11:25:00|9987|9982|9987.5|9982.5|9987.5|9982.5|9984.5|9979.5|41
1581939000000|2020-02-17 11:30:00|9986.5|9981.5|9987|9982|9989|9984|9986|9981|34
1581939300000|2020-02-17 11:35:00|9987.5|9982.5|9986.5|9981.5|9989|9984|9985.5|9980.5|527
1581939600000|2020-02-17 11:40:00|9986|9981|9988.5|9983.5|9988.5|9983.5|9985.5|9980.5|34
1581939900000|2020-02-17 11:45:00|9988|9983|9985.5|9980.5|9988|9983|9985|9980|36
1581940200000|2020-02-17 11:50:00|9984.5|9979.5|9984.5|9979.5|9985.5|9980.5|9984|9979|36
1581940500000|2020-02-17 11:55:00|9985|9980|9987.5|9982.5|9988|9983|9985|9980|47
1581940800000|2020-02-17 12:00:00|9987|9982|9982.5|9977.5|9987|9982|9981|9976|274
1581941100000|2020-02-17 12:05:00|9983|9978|9983.5|9978.5|9986.5|9981.5|9983|9978|616
1581941400000|2020-02-17 12:10:00|9983|9978|9985.5|9980.5|9985.5|9980.5|9981.5|9976.5|45
1581941700000|2020-02-17 12:15:00|9986|9981|9986.5|9981.5|9986.5|9981.5|9985|9980|24
1581942000000|2020-02-17 12:20:00|9986|9981|9985.5|9980.5|9986|9981|9985.5|9980.5|23
1581942300000|2020-02-17 12:25:00|9986|9981|9986.5|9981.5|9989|9984|9985.5|9980.5|59
1581942600000|2020-02-17 12:30:00|9987.5|9982.5|9984|9979|9988.5|9983.5|9984|9979|77
1581942900000|2020-02-17 12:35:00|9983|9978|9985.5|9980.5|9986|9981|9982|9977|48
1581943200000|2020-02-17 12:40:00|9985.7|9980.7|9985.7|9980.7|9987.7|9982.7|9985.2|9980.2|30
1581943500000|2020-02-17 12:45:00|9985.2|9980.2|9984.7|9979.7|9985.7|9980.7|9984.7|9979.7|38
1581943800000|2020-02-17 12:50:00|9985.2|9980.2|9981.7|9976.7|9985.2|9980.2|9980.7|9975.7|39
1581944100000|2020-02-17 12:55:00|9981.2|9976.2|9984.7|9979.7|9984.7|9979.7|9980.2|9975.2|44
1581944400000|2020-02-17 13:00:00|9985.2|9980.2|9984.7|9979.7|9985.2|9980.2|9983.2|9978.2|31
1581944700000|2020-02-17 13:05:00|9985.2|9980.2|9989.7|9984.7|9989.7|9984.7|9985.2|9980.2|157
1581945000000|2020-02-17 13:10:00|9989.2|9984.2|9990.7|9985.7|9992.2|9987.2|9987.7|9982.7|57
1581945300000|2020-02-17 13:15:00|9990.2|9985.2|9986.7|9981.7|9991.2|9986.2|9986.2|9981.2|48
1581945600000|2020-02-17 13:20:00|9986.2|9981.2|9985.7|9980.7|9986.7|9981.7|9984.2|9979.2|36
1581945900000|2020-02-17 13:25:00|9986.7|9981.7|9987.7|9982.7|9988.2|9983.2|9986.7|9981.7|37
1581946200000|2020-02-17 13:30:00|9987.2|9982.2|9987.7|9982.7|9988.7|9983.7|9986.7|9981.7|22
1581946500000|2020-02-17 13:35:00|9988.2|9983.2|9990.7|9985.7|9991.2|9986.2|9988.2|9983.2|66
1581946800000|2020-02-17 13:40:00|9989.2|9984.2|9984.7|9979.7|9989.7|9984.7|9984.7|9979.7|85
1581947100000|2020-02-17 13:45:00|9984.2|9979.2|9982.7|9977.7|9985.2|9980.2|9981.7|9976.7|52
1581947400000|2020-02-17 13:50:00|9983.2|9978.2|9985.7|9980.7|9985.7|9980.7|9982.7|9977.7|56
1581947700000|2020-02-17 13:55:00|9986.7|9981.7|9989.7|9984.7|9989.7|9984.7|9985.7|9980.7|180
1581948000000|2020-02-17 14:00:00|9990.7|9985.7|9995.7|9990.7|9996.2|9991.2|9990.7|9985.7|56
1581948300000|2020-02-17 14:05:00|9995.2|9990.2|9990.7|9985.7|9997.2|9992.2|9990.7|9985.7|165
1581948600000|2020-02-17 14:10:00|9991.2|9986.2|9989.7|9984.7|9992.2|9987.2|9989.2|9984.2|40
1581948900000|2020-02-17 14:15:00|9990.2|9985.2|9992.7|9987.7|9993.7|9988.7|9990.2|9985.2|25
1581949200000|2020-02-17 14:20:00|9992.2|9987.2|9994.2|9989.2|9994.2|9989.2|9991.7|9986.7|30
1581949500000|2020-02-17 14:25:00|9994.7|9989.7|9992.7|9987.7|9996.2|9991.2|9991.7|9986.7|51
1581949800000|2020-02-17 14:30:00|9992.2|9987.2|9994.2|9989.2|9994.2|9989.2|9992.2|9987.2|48
1581950100000|2020-02-17 14:35:00|9993.2|9988.2|9999.7|9994.7|9999.7|9994.7|9993.2|9988.2|84
1581950400000|2020-02-17 14:40:00|10000.2|9995.2|10001.2|9996.2|10001.2|9996.2|9998.7|9993.7|45
1581950700000|2020-02-17 14:45:00|10000.7|9995.7|10002.7|9997.7|10003.7|9998.7|10000.2|9995.2|128
1581951000000|2020-02-17 14:50:00|10002.2|9997.2|10003.7|9998.7|10003.7|9998.7|10000.2|9995.2|105
1581951300000|2020-02-17 14:55:00|10003.2|9998.2|10004.7|9999.7|10004.7|9999.7|10002.2|9997.2|39
1581951600000|2020-02-17 15:00:00|10005.2|10000.2|10007.2|10002.2|10007.7|10002.7|10001.7|9996.7|358
1581951900000|2020-02-17 15:05:00|10005.7|10000.7|10006.2|10001.2|10006.7|10001.7|10003.7|9998.7|54
1581952200000|2020-02-17 15:10:00|10005.5|10000.5|10006.5|10001.5|10006.5|10001.5|10005|10000|66
1581952500000|2020-02-17 15:15:00|10007|10002|10006.5|10001.5|10009.5|10004.5|10006.5|10001.5|820
1581952800000|2020-02-17 15:20:00|10005.5|10000.5|10005.5|10000.5|10006|10001|10004|9999|40
1581953100000|2020-02-17 15:25:00|10006.5|10001.5|10005|10000|10006.5|10001.5|10003|9998|56
1581953400000|2020-02-17 15:30:00|10005.5|10000.5|10010|10005|10010.5|10005.5|10005.5|10000.5|72
1581953700000|2020-02-17 15:35:00|10009.5|10004.5|10009.5|10004.5|10010|10005|10008.5|10003.5|43
1581954000000|2020-02-17 15:40:00|10010|10005|10010|10005|10010.5|10005.5|10008.5|10003.5|67
1581954300000|2020-02-17 15:45:00|10010.5|10005.5|10013|10008|10013|10008|10010|10005|76
1581954600000|2020-02-17 15:50:00|10012.5|10007.5|10011|10006|10012.5|10007.5|10011|10006|29
1581954900000|2020-02-17 15:55:00|10011.5|10006.5|10015|10010|10016.5|10011.5|10010|10005|64
1581955200000|2020-02-17 16:00:00|10014.5|10009.5|10014|10009|10015|10010|10013|10008|41
1581955500000|2020-02-17 16:05:00|10013.5|10008.5|10019|10014|10019|10014|10013.5|10008.5|67
1581955800000|2020-02-17 16:10:00|10019.5|10014.5|10018|10013|10019.5|10014.5|10015.5|10010.5|386
1581956100000|2020-02-17 16:15:00|10017.5|10012.5|10017.5|10012.5|10018.5|10013.5|10015.5|10010.5|55
1581956400000|2020-02-17 16:20:00|10018|10013|10015.5|10010.5|10018.5|10013.5|10015.5|10010.5|107
1581956700000|2020-02-17 16:25:00|10016|10011|10012|10007|10016.5|10011.5|10011.5|10006.5|211
1581957000000|2020-02-17 16:30:00|10010.2|10003.2|10018.2|10011.2|10018.2|10011.2|10010.2|10003.2|482
1581957300000|2020-02-17 16:35:00|10017.2|10012.2|10015.2|10009.2|10019.2|10013.2|10015.2|10009.2|756
1581957600000|2020-02-17 16:40:00|10016.2|10008.2|10017.2|10011.2|10018.2|10012.2|10015.2|10008.2|59
1581957900000|2020-02-17 16:45:00|10018.2|10012.2|10019.2|10013.2|10019.2|10013.2|10017.2|10011.2|549
1581958200000|2020-02-17 16:50:00|10018.2|10012.2|10019.2|10012.2|10019.2|10012.2|10018.2|10012.2|8
1581958500000|2020-02-17 16:55:00|10018.2||10019.2||10019.2||10018.2||7
1581958800000|2020-02-17 17:00:00|10020.2|10013.2|10019.2|10012.2|10020.2|10014.2|10019.2|10012.2|24
1581959100000|2020-02-17 17:05:00|10020.2|10013.2|10019.2|10013.2|10020.2|10013.2|10019.2|10013.2|5
1581959400000|2020-02-17 17:10:00|10020.2|10012.2|10019.2|10012.2|10020.2|10012.2|10018.2|10011.2|5
1581959700000|2020-02-17 17:15:00|10020.2|10014.2|10019.2|10013.2|10020.2|10014.2|10019.2|10013.2|26
1581960000000|2020-02-17 17:20:00|10020.2|10014.2|10020.2|10014.2|10020.2|10014.2|10020.2|10014.2|7
1581960300000|2020-02-17 17:25:00|10019.2|10013.2|10018.2|10011.2|10020.2|10014.2|10017.2|10011.2|10
1581960600000|2020-02-17 17:30:00|10017.2|10012.2|10018.2|10011.2|10018.2|10012.2|10017.2|10011.2|3
1581960900000|2020-02-17 17:35:00|10017.2|10010.2|10015.2|10008.2|10018.2|10010.2|10014.2|10008.2|52
1581961200000|2020-02-17 17:40:00|10016.2|10009.2|10015.2|10009.2|10016.2|10010.2|10014.2|10008.2|16
1581961500000|2020-02-17 17:45:00|10016.2||10015.2||10016.2||10015.2||13638
1581961800000|2020-02-17 17:50:00|10016.2|10008.2|10016.2|10008.2|10016.2|10009.2|10016.2|10008.2|2
1581962100000|2020-02-17 17:55:00||10009.2||10009.2||10010.2||10008.2|3
1581962400000|2020-02-17 18:00:00|10015.2|10010.2|10015.2|10009.2|10015.2|10010.2|10015.2|10008.2|6
1581962700000|2020-02-17 18:05:00|||||||||5
1581963000000|2020-02-17 18:10:00|10016.2|10010.2|10017.2|10010.2|10017.2|10010.2|10016.2|10010.2|7
1581963300000|2020-02-17 18:15:00|10018.2|10011.2|10017.2|10010.2|10018.2|10011.2|10017.2|10010.2|0
1581963600000|2020-02-17 18:20:00|10018.2|10011.2|10018.2|10011.2|10018.2|10012.2|10018.2|10011.2|2
1581963900000|2020-02-17 18:25:00|10017.2|10012.2|10019.2|10011.2|10020.2|10012.2|10017.2|10011.2|4
1581964200000|2020-02-17 18:30:00|10017.2|10012.2|10019.2|10011.2|10019.2|10012.2|10017.2|10010.2|15
1581964500000|2020-02-17 18:35:00|10020.2|10012.2|10020.2|10012.2|10020.2|10013.2|10020.2|10012.2|5
1581964800000|2020-02-17 18:40:00||10013.2||10013.2||10013.2||10013.2|2
1581965100000|2020-02-17 18:45:00||10014.2||10013.2||10014.2||10012.2|13
1581965400000|2020-02-17 18:50:00|10021.2|10012.2|10021.2|10013.2|10021.2|10015.2|10019.2|10012.2|16
1581965700000|2020-02-17 18:55:00|10022.2|10015.2|10024.6|10012.6|10024.6|10018.2|10021.2|10012.6|28
1581966000000|2020-02-17 19:00:00|10023.8|10011.8|10023.4|10011.4|10023.8|10011.8|10023.4|10011.4|0
1581966900000|2020-02-17 19:15:00|10023.8|10011.8|10023.7|10011.7|10023.8|10011.8|10023.6|10011.6|0
1581967500000|2020-02-17 19:25:00|10021.5|10009.5|10022.6|10010.6|10022.6|10010.6|10021.5|10009.5|0
1581967800000|2020-02-17 19:30:00|10023.7|10011.7|10023.7|10011.7|10023.7|10011.7|10021.5|10009.5|1250
1581968400000|2020-02-17 19:40:00|10022.6|10010.6|10023.7|10011.7|10023.7|10011.7|10022.6|10010.6|0
1581968700000|2020-02-17 19:45:00|10023.8|10011.8|10023.7|10011.7|10023.8|10011.8|10023.7|10011.7|0
1581969300000|2020-02-17 19:55:00|10026|10014|10023.7|10011.7|10026|10014|10023.7|10011.7|0
1581969600000|2020-02-17 20:00:00|10023.8|10011.8|10023.8|10011.8|10023.8|10011.8|10023.8|10011.8|0
1581970800000|2020-02-17 20:20:00|10023.9|10011.9|10023.9|10011.9|10023.9|10011.9|10023.9|10011.9|0
1581972300000|2020-02-17 20:45:00|10026.1|10014.1|10023.9|10011.9|10026.1|10014.1|10023.9|10011.9|0
1581972600000|2020-02-17 20:50:00|10025|10013|10023.9|10011.9|10026.1|10014.1|10023.9|10011.9|0
1581973500000|2020-02-17 21:05:00|10023.8|10011.8|10023.8|10011.8|10023.9|10011.9|10023.8|10011.8|0
1581973800000|2020-02-17 21:10:00|10023|10011|10020.7|10008.7|10023|10011|10020.7|10008.7|0
1581974100000|2020-02-17 21:15:00|10018.6|10006.6|10017.3|10005.3|10018.6|10006.6|10016.4|10004.4|0
1581974400000|2020-02-17 21:20:00|10018|10006|10018|10006|10018|10006|10018|10006|0
1581974700000|2020-02-17 21:25:00|10018.5|10006.5|10018.7|10006.7|10018.7|10006.7|10018.5|10006.5|0
1581975000000|2020-02-17 21:30:00|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|10018.9|10006.9|0
1581975300000|2020-02-17 21:35:00|10017.8|10005.8|10017.8|10005.8|10017.8|10005.8|10017.8|10005.8|0
1581975900000|2020-02-17 21:45:00|10017.5|10005.5|10017.1|10005.1|10017.5|10005.5|10017.1|10005.1|0
1581976200000|2020-02-17 21:50:00|10017|10005|10017|10005|10017|10005|10017|10005|0
1581976500000|2020-02-17 21:55:00|10016.3|10004.3|10016.3|10004.3|10016.3|10004.3|10016.3|10004.3|0
1581976800000|2020-02-17 22:00:00|10015.8|10003.8|10013.4|10001.4|10015.8|10003.8|10013.4|10001.4|0
1581977700000|2020-02-17 22:15:00|10012.9|10000.9|10012.7|10000.7|10012.9|10000.9|10012.7|10000.7|0
1581979500000|2020-02-17 22:45:00|10012.5|10000.5|10012.5|10000.5|10012.5|10000.5|10012.5|10000.5|0
1581979800000|2020-02-17 22:50:00|10012|10000|10009.7|9997.7|10012|10000|10009.7|9997.7|0
1581980100000|2020-02-17 22:55:00|10009.2|9997.2|10002.9|9990.9|10009.2|9997.2|10002.9|9990.9|0
1581980400000|2020-02-17 23:00:00|10000.7|9988.7|9986.2|9974.2|10000.7|9988.7|9981|9969|0
1581980700000|2020-02-17 23:05:00|9985.5|9973.5|9986.2|9974.2|9990.9|9978.9|9979.8|9967.8|0
1581981000000|2020-02-17 23:10:00|9986.6|9974.6|9985.9|9973.9|9989.1|9977.1|9982.6|9970.6|0
1581981300000|2020-02-17 23:15:00|9986|9974|9987.2|9975.2|9987.2|9975.2|9985.2|9973.2|0
1581981600000|2020-02-17 23:20:00|9987.3|9975.3|9984.6|9972.6|9989.1|9977.1|9983.1|9971.1|0
1581981900000|2020-02-17 23:25:00|9984.2|9972.2|9986|9974|9987.9|9975.9|9983.9|9971.9|0
1581982200000|2020-02-17 23:30:00|9986.1|9974.1|9991.8|9979.8|9992.6|9980.6|9986.1|9974.1|0
1581982500000|2020-02-17 23:35:00|9991.9|9979.9|9991.3|9979.3|9993.1|9981.1|9991.3|9979.3|0
1581982800000|2020-02-17 23:40:00|9991.4|9979.4|9995.3|9983.3|9995.3|9983.3|9991.4|9979.4|0
1581983100000|2020-02-17 23:45:00|9995.2|9983.2|9991.4|9979.4|9995.3|9983.3|9990.4|9978.4|0
1581983400000|2020-02-17 23:50:00|9991.6|9979.6|9994|9982|9995.3|9983.3|9990.6|9978.6|0
1581983700000|2020-02-17 23:55:00|9993.9|9981.9|9993|9981|9994|9982|9991.4|9979.4|0
1581984000000|2020-02-18 00:00:00|9993.2|9981.2|9989.8|9977.8|9994|9982|9989.8|9977.8|0
1581984300000|2020-02-18 00:05:00|9989.9|9977.9|9991.9|9979.9|9991.9|9979.9|9989.3|9977.3|0
1581984600000|2020-02-18 00:10:00|9991.6|9979.6|9988.2|9976.2|9994|9982|9988.2|9976.2|0
1581984900000|2020-02-18 00:15:00|9997.3|9985.3|9999.9|9987.9|9999.9|9987.9|9994.9|9982.9|0
1581985200000|2020-02-18 00:20:00|9999.8|9987.8|9996|9984|9999.9|9987.9|9994.8|9982.8|0
1581985500000|2020-02-18 00:25:00|9995.5|9983.5|9997.4|9985.4|9999.8|9987.8|9994.8|9982.8|0
1581985800000|2020-02-18 00:30:00|9997.3|9985.3|10001.7|9989.7|10002.4|9990.4|9997.3|9985.3|0
1581986100000|2020-02-18 00:35:00|10000.8|9988.8|9999.2|9987.2|10000.8|9988.8|9999.2|9987.2|0
1581986400000|2020-02-18 00:40:00|9998.7|9986.7|9996.6|9984.6|9999.2|9987.2|9994.2|9982.2|0
1581986700000|2020-02-18 00:45:00|9996.7|9984.7|9996.5|9984.5|9999.2|9987.2|9994.1|9982.1|0
1581987000000|2020-02-18 00:50:00|9996.6|9984.6|9998.8|9986.8|9999.1|9987.1|9996.3|9984.3|0
1581987300000|2020-02-18 00:55:00|9998.3|9986.3|9988.7|9976.7|9998.3|9986.3|9988.7|9976.7|0
1581987600000|2020-02-18 01:00:00|9988.6|9976.6|9986.3|9974.3|9991.4|9979.4|9986.2|9974.2|0
1581987900000|2020-02-18 01:05:00|9986.2|9974.2|9978.3|9966.3|9986.3|9974.3|9978.2|9966.2|0
1581988200000|2020-02-18 01:10:00|9978.8|9966.8|9980.3|9968.3|9982.8|9970.8|9977.8|9965.8|0
1581988500000|2020-02-18 01:15:00|9979.4|9967.4|9985.5|9973.5|9985.5|9973.5|9977.8|9965.8|0
1581988800000|2020-02-18 01:20:00|9985.4|9973.4|9982.9|9970.9|9987.9|9975.9|9980.4|9968.4|0
1581989100000|2020-02-18 01:25:00|9983|9971|9985.6|9973.6|9988.1|9976.1|9982.9|9970.9|0
1581989400000|2020-02-18 01:30:00|9986.5|9974.5|9985.5|9973.5|9988.1|9976.1|9982.9|9970.9|0
1581989700000|2020-02-18 01:35:00|9985.4|9973.4|9980.4|9968.4|9985.5|9973.5|9980.4|9968.4|0
1581990000000|2020-02-18 01:40:00|9980.5|9968.5|9982.9|9970.9|9985.4|9973.4|9980.4|9968.4|0
1581990300000|2020-02-18 01:45:00|9982.4|9970.4|9980.4|9968.4|9982.9|9970.9|9977.8|9965.8|0
1581990600000|2020-02-18 01:50:00|9980.3|9968.3|9985.5|9973.5|9985.5|9973.5|9977.9|9965.9|0
1581990900000|2020-02-18 01:55:00|9984.5|9972.5|9983|9971|9985.5|9973.5|9983|9971|0
1581991200000|2020-02-18 02:00:00|9982.9|9970.9|9989.2|9977.2|9990.5|9978.5|9980.4|9968.4|0
1581991500000|2020-02-18 02:05:00|9989.7|9977.7|9990.5|9978.5|9990.5|9978.5|9987.9|9975.9|0
1581991800000|2020-02-18 02:10:00|9990.4|9978.4|9988.7|9976.7|9990.4|9978.4|9986.2|9974.2|0
1581992100000|2020-02-18 02:15:00|9988.2|9976.2|9985.9|9973.9|9988.7|9976.7|9985.9|9973.9|0
1581992400000|2020-02-18 02:20:00|9985.8|9973.8|9985.8|9973.8|9988.3|9976.3|9985.8|9973.8|0
1581992700000|2020-02-18 02:25:00|9985.7|9973.7|9983.3|9971.3|9985.7|9973.7|9980.8|9968.8|0
1581993000000|2020-02-18 02:30:00|9983.2|9971.2|9978.5|9966.5|9983.5|9971.5|9978.4|9966.4|0
1581993300000|2020-02-18 02:35:00|9978.4|9966.4|9975.9|9963.9|9978.5|9966.5|9975.9|9963.9|0
1581993600000|2020-02-18 02:40:00|9975|9963|9975.9|9963.9|9978.5|9966.5|9973.5|9961.5|0
1581993900000|2020-02-18 02:45:00|9974.9|9962.9|9973.4|9961.4|9974.9|9962.9|9970.8|9958.8|0
1581994200000|2020-02-18 02:50:00|9974.3|9962.3|9970.7|9958.7|9975.9|9963.9|9970.7|9958.7|0
1581994500000|2020-02-18 02:55:00|9970.6|9958.6|9970.7|9958.7|9970.7|9958.7|9968|9956|0
1581994800000|2020-02-18 03:00:00|9969.8|9957.8|9973.4|9961.4|9973.4|9961.4|9968.2|9956.2|0
1581995100000|2020-02-18 03:05:00|9973.3|9961.3|9973.4|9961.4|9973.5|9961.5|9970.9|9958.9|0
1581995400000|2020-02-18 03:10:00|9973.5|9961.5|9975.9|9963.9|9975.9|9963.9|9973.4|9961.4|0
1581995700000|2020-02-18 03:15:00|9975.8|9963.8|9973.4|9961.4|9975.9|9963.9|9973.3|9961.3|0
1581996000000|2020-02-18 03:20:00|9973.3|9961.3|9973.4|9961.4|9973.4|9961.4|9973.3|9961.3|0
1581996300000|2020-02-18 03:25:00|9974.3|9962.3|9975.9|9963.9|9976|9964|9974.3|9962.3|0
1581996600000|2020-02-18 03:30:00|9974.9|9962.9|9976.3|9964.3|9976.3|9964.3|9973.4|9961.4|0
1581996900000|2020-02-18 03:35:00|9975.8|9963.8|9971.3|9959.3|9976.3|9964.3|9971.3|9959.3|0
1581997200000|2020-02-18 03:40:00|9971.4|9959.4|9971.3|9959.3|9973.8|9961.8|9971.3|9959.3|0
1581997500000|2020-02-18 03:45:00|9971.2|9959.2|9971.4|9959.4|9971.4|9959.4|9971.2|9959.2|0
1581997800000|2020-02-18 03:50:00|9971.3|9959.3|9971.3|9959.3|9973.8|9961.8|9971.3|9959.3|0
1581998100000|2020-02-18 03:55:00|9970.4|9958.4|9970.1|9958.1|9971.3|9959.3|9968.8|9956.8|0
1581998400000|2020-02-18 04:00:00|9970.5|9958.5|9971.3|9959.3|9971.3|9959.3|9970|9958|0
1581998700000|2020-02-18 04:05:00|9971.2|9959.2|9971.2|9959.2|9971.2|9959.2|9968.7|9956.7|0
1581999000000|2020-02-18 04:10:00|9970.2|9958.2|9971|9959|9971.2|9959.2|9968.5|9956.5|0
1581999300000|2020-02-18 04:15:00|9970.5|9958.5|9973.6|9961.6|9973.6|9961.6|9968.5|9956.5|0
1581999600000|2020-02-18 04:20:00|9972.7|9960.7|9973.7|9961.7|9973.7|9961.7|9971.2|9959.2|0
1581999900000|2020-02-18 04:25:00|9974.1|9962.1|9972.8|9960.8|9974.1|9962.1|9971.6|9959.6|0
1582000200000|2020-02-18 04:30:00|9973.3|9961.3|9976.5|9964.5|9976.6|9964.6|9973.3|9961.3|0
1582000500000|2020-02-18 04:35:00|9976.6|9964.6|9976.6|9964.6|9976.6|9964.6|9976.6|9964.6|0
1582000800000|2020-02-18 04:40:00|9976.5|9964.5|9976.6|9964.6|9976.6|9964.6|9974|9962|0
1582001100000|2020-02-18 04:45:00|9976.5|9964.5|9979.1|9967.1|9979.2|9967.2|9976.5|9964.5|0
1582001400000|2020-02-18 04:50:00|9978.2|9966.2|9979.2|9967.2|9979.2|9967.2|9976.6|9964.6|0
1582001700000|2020-02-18 04:55:00|9979.3|9967.3|9979.3|9967.3|9979.3|9967.3|9976.7|9964.7|0
1582002000000|2020-02-18 05:00:00|9979.2|9967.2|9976.7|9964.7|9979.2|9967.2|9975.4|9963.4|0
1582002600000|2020-02-18 05:10:00|9977.7|9965.7|9976.7|9964.7|9979.2|9967.2|9974.3|9962.3|0
1582002900000|2020-02-18 05:15:00|9975.8|9963.8|9972.9|9960.9|9976.7|9964.7|9971.7|9959.7|0
1582003200000|2020-02-18 05:20:00|9973.4|9961.4|9971.6|9959.6|9974.2|9962.2|9971.5|9959.5|0
1582003500000|2020-02-18 05:25:00|9971.7|9959.7|9971.7|9959.7|9974.1|9962.1|9971.7|9959.7|0
1582003800000|2020-02-18 05:30:00|9972.6|9960.6|9971.8|9959.8|9974.2|9962.2|9971.7|9959.7|0
1582004100000|2020-02-18 05:35:00|9972.3|9960.3|9976.8|9964.8|9976.8|9964.8|9972.3|9960.3|0
1582004400000|2020-02-18 05:40:00|9975.9|9963.9|9974.4|9962.4|9975.9|9963.9|9974.3|9962.3|0
1582004700000|2020-02-18 05:45:00|9974.3|9962.3|9971.7|9959.7|9974.3|9962.3|9971.6|9959.6|0
1582005000000|2020-02-18 05:50:00|9972.6|9960.6|9971.7|9959.7|9974.2|9962.2|9971.6|9959.6|0
1582005300000|2020-02-18 05:55:00|9974.1|9962.1|9974.6|9962.6|9974.6|9962.6|9971.7|9959.7|0
1582005600000|2020-02-18 06:00:00|9974.5|9962.5|9974.5|9962.5|9974.7|9962.7|9972.1|9960.1|0
1582005900000|2020-02-18 06:05:00|9974.1|9962.1|9974.2|9962.2|9974.2|9962.2|9971.6|9959.6|0
1582006200000|2020-02-18 06:10:00|9975.1|9963.1|9976.2|9964.2|9980|9968|9974.9|9962.9|0
1582006500000|2020-02-18 06:15:00|9976.7|9964.7|9975.4|9963.4|9977.4|9965.4|9972.7|9960.7|0
1582006800000|2020-02-18 06:20:00|9975.3|9963.3|9975.3|9963.3|9976.5|9964.5|9975.2|9963.2|0
1582007100000|2020-02-18 06:25:00|9974.4|9962.4|9972.8|9960.8|9974.4|9962.4|9972.8|9960.8|0
1582007700000|2020-02-18 06:35:00|9972.7|9960.7|9977.7|9965.7|9977.7|9965.7|9972.7|9960.7|0
1582008000000|2020-02-18 06:40:00|9977.6|9965.6|9977.7|9965.7|9977.7|9965.7|9975.2|9963.2|0
1582008300000|2020-02-18 06:45:00|9977.6|9965.6|9975.2|9963.2|9978.5|9966.5|9975.2|9963.2|0
1582008600000|2020-02-18 06:50:00|9975.1|9963.1|9975.2|9963.2|9975.2|9963.2|9972.7|9960.7|0
1582008900000|2020-02-18 06:55:00|9974.2|9962.2|9975.1|9963.1|9975.1|9963.1|9970.1|9958.1|0
1582009200000|2020-02-18 07:00:00|9975|9963|9973.2|9968.2|9977.2|9971.2|9964.7|9959.7|171
1582009500000|2020-02-18 07:05:00|9972.7|9967.7|9985.2|9980.2|9989.2|9984.2|9967.7|9962.7|143
1582009800000|2020-02-18 07:10:00|9985.7|9980.7|9980.2|9975.2|9989.7|9984.7|9980.2|9975.2|41
1582010100000|2020-02-18 07:15:00|9978.2|9973.2|9989.2|9984.2|9989.2|9984.2|9973.7|9968.7|37
1582010400000|2020-02-18 07:20:00|9988.7|9983.7|9987.2|9982.2|9989.2|9984.2|9979.7|9974.7|33
1582010700000|2020-02-18 07:25:00|9988.2|9983.2|9977.2|9972.2|9989.2|9984.2|9975.7|9970.7|46
1582011000000|2020-02-18 07:30:00|9977.7|9972.7|9986.2|9981.2|10000.2|9995.2|9977.2|9972.2|260
1582011300000|2020-02-18 07:35:00|9986.7|9981.7|9988.2|9983.2|9989.7|9984.7|9984.7|9979.7|37
1582011600000|2020-02-18 07:40:00|9986.2|9981.2|9984.2|9979.2|9989.2|9984.2|9979.7|9974.7|36
1582011900000|2020-02-18 07:45:00|9983.7|9978.7|9983.7|9978.7|9987.7|9982.7|9983.2|9978.2|25
1582012200000|2020-02-18 07:50:00|9983.2|9978.2|9984.2|9979.2|9984.2|9979.2|9977.7|9972.7|45
1582012500000|2020-02-18 07:55:00|9984.7|9979.7|9978.7|9973.7|9991.2|9986.2|9977.2|9972.2|79
1582012800000|2020-02-18 08:00:00|9979.7|9974.7|9999.2|9994.2|9999.7|9994.7|9972.2|9967.2|720
1582013100000|2020-02-18 08:05:00|9998.7|9993.7|10005.7|10000.7|10009.7|10004.7|9983.7|9978.7|254
1582013400000|2020-02-18 08:10:00|10006.2|10001.2|10016.2|10011.2|10027.7|10022.7|10006.2|10001.2|499
1582013700000|2020-02-18 08:15:00|10016.7|10011.7|10025.2|10020.2|10032.7|10027.7|10016.7|10011.7|334
1582014000000|2020-02-18 08:20:00|10025.7|10020.7|10026.2|10021.2|10026.7|10021.7|10017.7|10012.7|223
1582014300000|2020-02-18 08:25:00|10024.2|10019.2|10017.2|10012.2|10029.7|10024.7|10016.2|10011.2|215
1582014600000|2020-02-18 08:30:00|10016.2|10011.2|10020.2|10015.2|10026.2|10021.2|10014.7|10009.7|277
1582014900000|2020-02-18 08:35:00|10020.7|10015.7|10015.2|10010.2|10020.7|10015.7|10010.2|10005.2|179
1582015200000|2020-02-18 08:40:00|10015.7|10010.7|10011.7|10006.7|10021.7|10016.7|10008.7|10003.7|2160
1582015500000|2020-02-18 08:45:00|10011.2|10006.2|10008.7|10003.7|10016.2|10011.2|10006.7|10001.7|1090
1582015800000|2020-02-18 08:50:00|10006.7|10001.7|10010.7|10005.7|10010.7|10005.7|10000.7|9995.7|132
1582016100000|2020-02-18 08:55:00|10011.2|10006.2|10013.2|10008.2|10014.7|10009.7|10007.7|10002.7|766
1582016400000|2020-02-18 09:00:00|10013.7|10008.7|10011.7|10006.7|10017.7|10012.7|10006.7|10001.7|2663
1582016700000|2020-02-18 09:05:00|10009.7|10004.7|10013.7|10008.7|10014.2|10009.2|10006.2|10001.2|242
1582017000000|2020-02-18 09:10:00|10013.2|10008.2|9997.2|9992.2|10013.2|10008.2|9995.7|9990.7|1126
1582017300000|2020-02-18 09:15:00|9996.7|9991.7|9995.7|9990.7|9999.7|9994.7|9991.7|9986.7|238
1582017600000|2020-02-18 09:20:00|9995.2|9990.2|10002.7|9997.7|10003.2|9998.2|9994.7|9989.7|171
1582017900000|2020-02-18 09:25:00|10003.2|9998.2|10011.2|10006.2|10015.7|10010.7|10002.7|9997.7|157
1582018200000|2020-02-18 09:30:00|10010.7|10005.7|10009.7|10004.7|10014.2|10009.2|10003.7|9998.7|2065
1582018500000|2020-02-18 09:35:00|10010.2|10005.2|10012.7|10007.7|10012.7|10007.7|10004.7|9999.7|3469
1582018800000|2020-02-18 09:40:00|10013.2|10008.2|10022.2|10017.2|10022.7|10017.7|10010.7|10005.7|86
1582019100000|2020-02-18 09:45:00|10021.7|10016.7|10020.7|10015.7|10025.2|10020.2|10018.7|10013.7|133
1582019400000|2020-02-18 09:50:00|10020.2|10015.2|10022.7|10017.7|10027.2|10022.2|10018.2|10013.2|7972
1582019700000|2020-02-18 09:55:00|10022.2|10017.2|10024.7|10019.7|10025.2|10020.2|10020.2|10015.2|7262
1582020000000|2020-02-18 10:00:00|10020.7|10015.7|10016.7|10011.7|10024.7|10019.7|10016.2|10011.2|531
1582020300000|2020-02-18 10:05:00|10017.2|10012.2|10032.7|10027.7|10034.2|10029.2|10017.2|10012.2|96
1582020600000|2020-02-18 10:10:00|10033.2|10028.2|10033.7|10028.7|10037.7|10032.7|10033.2|10028.2|94
1582020900000|2020-02-18 10:15:00|10034.2|10029.2|10035.7|10030.7|10043.7|10038.7|10034.2|10029.2|100
1582021200000|2020-02-18 10:20:00|10037.2|10032.2|10036.7|10031.7|10037.7|10032.7|10032.7|10027.7|47
1582021500000|2020-02-18 10:25:00|10036.2|10031.2|10021.2|10016.2|10038.7|10033.7|10021.2|10016.2|169
1582021800000|2020-02-18 10:30:00|10022.2|10017.2|10027.7|10022.7|10039.2|10034.2|10022.2|10017.2|1017
1582022100000|2020-02-18 10:35:00|10028.2|10023.2|10028.7|10023.7|10034.7|10029.7|10026.2|10021.2|60
1582022400000|2020-02-18 10:40:00|10028.2|10023.2|10031.7|10026.7|10036.7|10031.7|10027.7|10022.7|263
1582022700000|2020-02-18 10:45:00|10032.2|10027.2|10025.7|10020.7|10033.2|10028.2|10024.7|10019.7|59
1582023000000|2020-02-18 10:50:00|10025.2|10020.2|10031.7|10026.7|10031.7|10026.7|10025.2|10020.2|99
1582023300000|2020-02-18 10:55:00|10032.2|10027.2|10026.2|10021.2|10032.7|10027.7|10025.7|10020.7|34
1582023600000|2020-02-18 11:00:00|10026.7|10021.7|10029.7|10024.7|10030.7|10025.7|10023.7|10018.7|47
1582023900000|2020-02-18 11:05:00|10030.7|10025.7|10023.7|10018.7|10032.2|10027.2|10023.7|10018.7|48
1582024200000|2020-02-18 11:10:00|10024.2|10019.2|10025.7|10020.7|10027.2|10022.2|10023.7|10018.7|105
1582024500000|2020-02-18 11:15:00|10025.2|10020.2|10028.7|10023.7|10030.7|10025.7|10018.7|10013.7|189
1582024800000|2020-02-18 11:20:00|10028.2|10023.2|10027.7|10022.7|10029.2|10024.2|10025.2|10020.2|727
1582025100000|2020-02-18 11:25:00|10028.2|10023.2|10032.7|10027.7|10033.7|10028.7|10027.2|10022.2|48
1582025400000|2020-02-18 11:30:00|10032.2|10027.2|10027.7|10022.7|10034.7|10029.7|10026.7|10021.7|36
1582025700000|2020-02-18 11:35:00|10027.2|10022.2|10022.7|10017.7|10027.2|10022.2|10021.7|10016.7|55
1582026000000|2020-02-18 11:40:00|10022.2|10017.2|10016.7|10011.7|10023.7|10018.7|10015.7|10010.7|66
1582026300000|2020-02-18 11:45:00|10016.2|10011.2|10013.7|10008.7|10017.2|10012.2|10012.2|10007.2|140
1582026600000|2020-02-18 11:50:00|10013.2|10008.2|10010.7|10005.7|10013.2|10008.2|10001.7|9996.7|200
1582026900000|2020-02-18 11:55:00|10011.2|10006.2|10010.7|10005.7|10011.2|10006.2|10007.7|10002.7|320
1582027200000|2020-02-18 12:00:00|10011.2|10006.2|10009.7|10004.7|10012.2|10007.2|10006.7|10001.7|69
1582027500000|2020-02-18 12:05:00|10009.2|10004.2|10002.7|9997.7|10009.7|10004.7|10000.7|9995.7|103
1582027800000|2020-02-18 12:10:00|10004.7|9999.7|10004.2|9999.2|10005.2|10000.2|10001.7|9996.7|34
1582028100000|2020-02-18 12:15:00|10004.7|9999.7|10007.7|10002.7|10007.7|10002.7|10002.2|9997.2|39
1582028400000|2020-02-18 12:20:00|10007.2|10002.2|10008.7|10003.7|10011.2|10006.2|10003.2|9998.2|516
1582028700000|2020-02-18 12:25:00|10009.2|10004.2|10006.7|10001.7|10009.7|10004.7|10004.7|9999.7|49
1582029000000|2020-02-18 12:30:00|10006.2|10001.2|10003.7|9998.7|10007.2|10002.2|10003.7|9998.7|18
1582029300000|2020-02-18 12:35:00|10004.2|9999.2|10002.7|9997.7|10005.7|10000.7|10002.7|9997.7|34
1582029600000|2020-02-18 12:40:00|10003.6|9998.6|10005.6|10000.6|10006.6|10001.6|10003.6|9998.6|23
1582029900000|2020-02-18 12:45:00|10005.1|10000.1|10008.6|10003.6|10010.6|10005.6|10003.1|9998.1|32
1582030200000|2020-02-18 12:50:00|10009.1|10004.1|10010.1|10005.1|10010.1|10005.1|10007.6|10002.6|43
1582030500000|2020-02-18 12:55:00|10010.6|10005.6|10008.6|10003.6|10012.1|10007.1|10007.6|10002.6|54
1582030800000|2020-02-18 13:00:00|10009.6|10004.6|10007.6|10002.6|10011.6|10006.6|10006.6|10001.6|26
1582031100000|2020-02-18 13:05:00|10007.1|10002.1|10002.6|9997.6|10009.1|10004.1|10002.6|9997.6|56
1582031400000|2020-02-18 13:10:00|10003.1|9998.1|10003.6|9998.6|10007.6|10002.6|10001.6|9996.6|106
1582031700000|2020-02-18 13:15:00|10003.1|9998.1|10005.6|10000.6|10009.1|10004.1|10002.6|9997.6|49
1582032000000|2020-02-18 13:20:00|10005.1|10000.1|10007.6|10002.6|10009.1|10004.1|10004.6|9999.6|848
1582032300000|2020-02-18 13:25:00|10007.1|10002.1|10003.6|9998.6|10007.1|10002.1|10002.1|9997.1|70
1582032600000|2020-02-18 13:30:00|10004.1|9999.1|10006.1|10001.1|10006.6|10001.6|10000.6|9995.6|1575
1582032900000|2020-02-18 13:35:00|10005.6|10000.6|10007.6|10002.6|10009.6|10004.6|10005.6|10000.6|71
1582033200000|2020-02-18 13:40:00|10008.1|10003.1|10006.6|10001.6|10009.6|10004.6|10005.1|10000.1|58
1582033500000|2020-02-18 13:45:00|10006.1|10001.1|10005.6|10000.6|10007.1|10002.1|10003.6|9998.6|52
1582033800000|2020-02-18 13:50:00|10006.1|10001.1|10005.6|10000.6|10008.1|10003.1|10005.1|10000.1|39
1582034100000|2020-02-18 13:55:00|10005.1|10000.1|10010.6|10005.6|10011.6|10006.6|10004.6|9999.6|49
1582034400000|2020-02-18 14:00:00|10011.1|10006.1|10014.6|10009.6|10016.1|10011.1|10010.6|10005.6|281
1582034700000|2020-02-18 14:05:00|10015.1|10010.1|10023.6|10018.6|10024.6|10019.6|10015.1|10010.1|429
1582035000000|2020-02-18 14:10:00|10024.1|10019.1|10024.6|10019.6|10024.6|10019.6|10021.1|10016.1|564
1582035300000|2020-02-18 14:15:00|10024.1|10019.1|10022.6|10017.6|10026.1|10021.1|10022.1|10017.1|473
1582035600000|2020-02-18 14:20:00|10023.1|10018.1|10022.1|10017.1|10026.1|10021.1|10020.6|10015.6|635
1582035900000|2020-02-18 14:25:00|10021.6|10016.6|10021.6|10016.6|10023.1|10018.1|10019.6|10014.6|56
1582036200000|2020-02-18 14:30:00|10022.1|10017.1|10025.6|10020.6|10030.6|10025.6|10020.1|10015.1|227
1582036500000|2020-02-18 14:35:00|10026.1|10021.1|10022.6|10017.6|10026.6|10021.6|10016.6|10011.6|147
1582036800000|2020-02-18 14:40:00|10023.1|10018.1|10029.6|10024.6|10030.6|10025.6|10022.6|10017.6|238
1582037100000|2020-02-18 14:45:00|10029.1|10024.1|10022.6|10017.6|10033.1|10028.1|10022.6|10017.6|307
1582037400000|2020-02-18 14:50:00|10023.1|10018.1|10017.6|10012.6|10023.1|10018.1|10016.6|10011.6|211
1582037700000|2020-02-18 14:55:00|10016.6|10011.6|10022.6|10017.6|10022.6|10017.6|10016.6|10011.6|171
1582038000000|2020-02-18 15:00:00|10022.1|10017.1|10013.6|10008.6|10023.6|10018.6|10013.6|10008.6|144
1582038300000|2020-02-18 15:05:00|10013.1|10008.1|10025.6|10020.6|10026.6|10021.6|10010.6|10005.6|137
1582038600000|2020-02-18 15:10:00|10024.9|10019.9|10027.4|10022.4|10027.4|10022.4|10021.9|10016.9|69
1582038900000|2020-02-18 15:15:00|10026.9|10021.9|10023.9|10018.9|10028.9|10023.9|10023.4|10018.4|263
1582039200000|2020-02-18 15:20:00|10024.4|10019.4|10027.4|10022.4|10028.9|10023.9|10023.9|10018.9|97
1582039500000|2020-02-18 15:25:00|10027.9|10022.9|10011.9|10006.9|10029.4|10024.4|10009.9|10004.9|196
1582039800000|2020-02-18 15:30:00|10012.4|10007.4|10015.9|10010.9|10018.9|10013.9|10012.4|10007.4|298
1582040100000|2020-02-18 15:35:00|10015.4|10010.4|10013.9|10008.9|10015.9|10010.9|10009.9|10004.9|154
1582040400000|2020-02-18 15:40:00|10013.4|10008.4|10011.9|10006.9|10015.4|10010.4|10007.9|10002.9|130
1582040700000|2020-02-18 15:45:00|10012.4|10007.4|10013.4|10008.4|10021.4|10016.4|10012.4|10007.4|152
1582041000000|2020-02-18 15:50:00|10012.9|10007.9|10004.4|9999.4|10012.9|10007.9|10003.4|9998.4|543
1582041300000|2020-02-18 15:55:00|10003.4|9998.4|10005.9|10000.9|10007.4|10002.4|10002.4|9997.4|77
1582041600000|2020-02-18 16:00:00|10006.4|10001.4|10004.9|9999.9|10006.9|10001.9|10002.4|9997.4|275
1582041900000|2020-02-18 16:05:00|10004.4|9999.4|10002.9|9997.9|10005.9|10000.9|10000.9|9995.9|601
1582042200000|2020-02-18 16:10:00|10002.4|9997.4|10000.9|9995.9|10002.9|9997.9|9997.4|9992.4|160
1582042500000|2020-02-18 16:15:00|9999.4|9994.4|10002.9|9997.9|10006.4|10001.4|9998.9|9993.9|215
1582042800000|2020-02-18 16:20:00|10003.4|9998.4|10002.4|9997.4|10004.4|9999.4|10001.4|9996.4|200
1582043100000|2020-02-18 16:25:00|10002.9|9997.9|9997.9|9992.9|10003.4|9998.4|9994.4|9989.4|325
1582043400000|2020-02-18 16:30:00|9998.9|9991.9|10006.9|10000.9|10006.9|10000.9|9994.9|9988.9|416
1582043700000|2020-02-18 16:35:00|10007.9|9999.9|10004.9|9998.9|10009.9|10002.9|10002.9|9996.9|114
1582044000000|2020-02-18 16:40:00|10005.9|9999.9|9996.9|9990.9|10005.9|9999.9|9995.9|9989.9|50
1582044300000|2020-02-18 16:45:00|9995.9|9989.9|9997.9|9990.9|9999.9|9992.9|9993.9|9986.9|22
1582044600000|2020-02-18 16:50:00|9996.9|9991.9|10000.9|9993.9|10004.9|9997.9|9996.9|9989.9|54
1582044900000|2020-02-18 16:55:00|9999.9|9992.9|9994.9|9987.9|9999.9|9993.9|9994.9|9987.9|9
1582045200000|2020-02-18 17:00:00|9995.9|9989.9|9997.9|9990.9|10000.9|9993.9|9993.9|9986.9|39
1582045500000|2020-02-18 17:05:00|9996.9|9989.9|10001.9|9994.9|10001.9|9995.9|9996.9|9989.9|27
1582045800000|2020-02-18 17:10:00|10002.9|9995.9|10005.9|9998.9|10006.9|9999.9|10002.9|9994.9|9
1582046100000|2020-02-18 17:15:00|10004.9|9997.9|10005.9|9998.9|10006.9|10000.9|10004.9|9997.9|4
1582046400000|2020-02-18 17:20:00|10006.9|9999.9|10005.9|9997.9|10006.9|10000.9|10005.9|9997.9|27
1582046700000|2020-02-18 17:25:00|10004.9|9998.9|10006.9|10000.9|10006.9|10000.9|10003.9|9997.9|4
1582047000000|2020-02-18 17:30:00|10008.9|10001.9|10008.9|10001.9|10008.9|10001.9|10007.9|10001.9|8
1582047300000|2020-02-18 17:35:00|10009.9|10002.9|10010.9|10004.9|10010.9|10004.9|10009.9|10002.9|512
1582047600000|2020-02-18 17:40:00|10009.9|10003.9|10010.9|10004.9|10011.9|10004.9|10009.9|10003.9|11
1582047900000|2020-02-18 17:45:00|10011.9|10005.9|10010.9|10004.9|10011.9|10005.9|10008.9|10001.9|11
1582048200000|2020-02-18 17:50:00|10009.9|10003.9|10010.9|10003.9|10011.9|10004.9|10009.9|10003.9|7
1582048500000|2020-02-18 17:55:00|10009.9|10002.9|10008.9|10002.9|10010.9|10003.9|10008.9|10002.9|9
1582048800000|2020-02-18 18:00:00|10009.9|10003.9|10014.9|10007.9|10015.9|10009.9|10009.9|10003.9|3491
1582049100000|2020-02-18 18:05:00|10013.9|10006.9|10015.9|10009.9|10016.9|10009.9|10012.9|10006.9|2
1582049400000|2020-02-18 18:10:00|10014.9|10008.9|10013.9|10007.9|10014.9|10008.9|10012.9|10006.9|23
1582049700000|2020-02-18 18:15:00|10012.9|10006.9|10013.9|10005.9|10014.9|10007.9|10012.9|10005.9|4
1582050000000|2020-02-18 18:20:00|10012.9|10004.9|10012.9|10005.9|10013.9|10006.9|10011.9|10004.9|7
1582050300000|2020-02-18 18:25:00|10011.9|10004.9|10011.9|10005.9|10012.9|10005.9|10011.9|10004.9|1
1582050600000|2020-02-18 18:30:00|10012.9|10006.9|10012.9|10004.9|10014.9|10007.9|10012.9|10004.9|13
1582050900000|2020-02-18 18:35:00|10011.9|10003.9|10009.9|10002.9|10011.9|10004.9|10009.9|10002.9|1
1582051200000|2020-02-18 18:40:00|10011.9|10003.9|10010.9|10003.9|10011.9|10004.9|10009.9|10002.9|3
1582051500000|2020-02-18 18:45:00|10008.9|10002.9|10006.9|10000.9|10010.9|10003.9|10006.9|10000.9|28
1582051800000|2020-02-18 18:50:00|10007.9|9999.9|10003.9|9997.9|10007.9|10001.9|10003.9|9996.9|26
1582052100000|2020-02-18 18:55:00|10002.9|9995.9|10009.4|9997.4|10009.4|10000.9|10001.9|9995.9|196
1582052400000|2020-02-18 19:00:00|10009.5|9997.5|10009.1|9997.1|10009.5|9997.5|10006.8|9994.8|0
1582052700000|2020-02-18 19:05:00|10006.8|9994.8|10006.4|9994.4|10009.5|9997.5|10006.4|9994.4|0
1582053000000|2020-02-18 19:10:00|10006.5|9994.5|10008.9|9996.9|10008.9|9996.9|10006.3|9994.3|0
1582053300000|2020-02-18 19:15:00|10008.8|9996.8|10017.1|10005.1|10017.2|10005.2|10008.8|9996.8|0
1582053600000|2020-02-18 19:20:00|10017.2|10005.2|10020.5|10008.5|10020.5|10008.5|10014.7|10002.7|0
1582053900000|2020-02-18 19:25:00|10020.6|10008.6|10023.3|10011.3|10025.9|10013.9|10020.5|10008.5|0
1582054200000|2020-02-18 19:30:00|10023.2|10011.2|10022.8|10010.8|10023.3|10011.3|10020.6|10008.6|0
1582054500000|2020-02-18 19:35:00|10022.9|10010.9|10022.9|10010.9|10025.5|10013.5|10022.7|10010.7|0
1582054800000|2020-02-18 19:40:00|10023|10011|10025.8|10013.8|10028.3|10016.3|10022.8|10010.8|0
1582055100000|2020-02-18 19:45:00|10025.9|10013.9|10023.2|10011.2|10026.1|10014.1|10023.2|10011.2|0
1582055400000|2020-02-18 19:50:00|10023.3|10011.3|10023.3|10011.3|10025.8|10013.8|10023.1|10011.1|0
1582055700000|2020-02-18 19:55:00|10023.2|10011.2|10023.5|10011.5|10026|10014|10020.9|10008.9|0
1582056000000|2020-02-18 20:00:00|10025.8|10013.8|10023.6|10011.6|10026|10014|10020.9|10008.9|0
1582056300000|2020-02-18 20:05:00|10023.7|10011.7|10021.2|10009.2|10026|10014|10021.2|10009.2|0
1582056600000|2020-02-18 20:10:00|10021.3|10009.3|10025.5|10013.5|10026.6|10014.6|10021.3|10009.3|0
1582056900000|2020-02-18 20:15:00|10025.6|10013.6|10022.5|10010.5|10025.6|10013.6|10022.5|10010.5|0
1582057200000|2020-02-18 20:20:00|10022.4|10010.4|10022.5|10010.5|10022.6|10010.6|10019.8|10007.8|0
1582057500000|2020-02-18 20:25:00|10022.6|10010.6|10019.9|10007.9|10022.8|10010.8|10017.2|10005.2|0
1582057800000|2020-02-18 20:30:00|10019.8|10007.8|10017.1|10005.1|10019.9|10007.9|10016.8|10004.8|0
1582058100000|2020-02-18 20:35:00|10017|10005|10016.9|10004.9|10019.6|10007.6|10016.8|10004.8|0
1582058400000|2020-02-18 20:40:00|10017|10005|10017.7|10005.7|10017.8|10005.8|10014.5|10002.5|0
1582058700000|2020-02-18 20:45:00|10017.8|10005.8|10014.3|10002.3|10017.8|10005.8|10014.3|10002.3|0
1582059000000|2020-02-18 20:50:00|10014.2|10002.2|10017|10005|10017.1|10005.1|10011.8|9999.8|0
1582059300000|2020-02-18 20:55:00|10017.1|10005.1|10017.2|10005.2|10017.3|10005.3|10011.9|9999.9|0
1582059600000|2020-02-18 21:00:00|10017.3|10005.3|10018.2|10006.2|10020|10008|10017.3|10005.3|0
1582059900000|2020-02-18 21:05:00|10017.4|10005.4|10016.7|10004.7|10018.2|10006.2|10014.8|10002.8|0
1582060200000|2020-02-18 21:10:00|10017.4|10005.4|10016.1|10004.1|10019.4|10007.4|10013.4|10001.4|0
1582060500000|2020-02-18 21:15:00|10016|10004|10016.6|10004.6|10016.6|10004.6|10015.6|10003.6|0
1582060800000|2020-02-18 21:20:00|10016.3|10004.3|10016.6|10004.6|10016.8|10004.8|10016.1|10004.1|0
1582061100000|2020-02-18 21:25:00|10017|10005|10017|10005|10017|10005|10016.6|10004.6|0
1582061400000|2020-02-18 21:30:00|10016.8|10004.8|10018.9|10006.9|10018.9|10006.9|10016.8|10004.8|0
1582061700000|2020-02-18 21:35:00|10018.8|10006.8|10017|10005|10019.7|10007.7|10017|10005|0
1582062000000|2020-02-18 21:40:00|10017.1|10005.1|10015|10003|10017.6|10005.6|10014.2|10002.2|0
1582062300000|2020-02-18 21:45:00|10014.9|10002.9|10017|10005|10017.6|10005.6|10013.7|10001.7|0
1582062600000|2020-02-18 21:50:00|10017.1|10005.1|10019.7|10007.7|10019.7|10007.7|10017|10005|0
1582062900000|2020-02-18 21:55:00|10019.6|10007.6|10019.4|10007.4|10021.7|10009.7|10018.4|10006.4|0
1582063200000|2020-02-18 22:00:00|10019.8|10007.8|10019.4|10007.4|10019.8|10007.8|10018.7|10006.7|0
1582063500000|2020-02-18 22:05:00|10019.6|10007.6|10019.4|10007.4|10019.8|10007.8|10019.4|10007.4|0
1582063800000|2020-02-18 22:10:00|10019.6|10007.6|10019.6|10007.6|10019.6|10007.6|10019.6|10007.6|0
1582064100000|2020-02-18 22:15:00|10019.4|10007.4|10020.3|10008.3|10020.3|10008.3|10019.4|10007.4|0
1582064700000|2020-02-18 22:25:00|10020.5|10008.5|10020.3|10008.3|10020.5|10008.5|10020.3|10008.3|0
1582065000000|2020-02-18 22:30:00|10020.8|10008.8|10020.3|10008.3|10020.8|10008.8|10020.3|10008.3|0
1582065300000|2020-02-18 22:35:00|10020.8|10008.8|10020.8|10008.8|10020.8|10008.8|10020.8|10008.8|0
1582065600000|2020-02-18 22:40:00|10020.5|10008.5|10020.5|10008.5|10020.8|10008.8|10020.5|10008.5|0
1582065900000|2020-02-18 22:45:00|10020.3|10008.3|10020.3|10008.3|10020.5|10008.5|10020.3|10008.3|0
1582066200000|2020-02-18 22:50:00|10020.5|10008.5|10021|10009|10021|10009|10020.5|10008.5|0
1582066500000|2020-02-18 22:55:00|10021.3|10009.3|10022.4|10010.4|10022.4|10010.4|10021|10009|0
1582066800000|2020-02-18 23:00:00|10022.7|10010.7|10024.1|10012.1|10025.9|10013.9|10019.6|10007.6|0
1582067100000|2020-02-18 23:05:00|10024.6|10012.6|10023.3|10011.3|10024.6|10012.6|10023.3|10011.3|0
1582067400000|2020-02-18 23:10:00|10023.4|10011.4|10025.4|10013.4|10025.4|10013.4|10023.4|10011.4|0
1582067700000|2020-02-18 23:15:00|10025.3|10013.3|10025.9|10013.9|10026.7|10014.7|10024.6|10012.6|0
1582068000000|2020-02-18 23:20:00|10025.7|10013.7|10027.2|10015.2|10028|10016|10025.4|10013.4|0
1582068300000|2020-02-18 23:25:00|10026.7|10014.7|10028|10016|10028|10016|10026.7|10014.7|0
1582068600000|2020-02-18 23:30:00|10028.1|10016.1|10028.4|10016.4|10029.3|10017.3|10027.2|10015.2|0
1582068900000|2020-02-18 23:35:00|10028.3|10016.3|10027.6|10015.6|10028.4|10016.4|10027.1|10015.1|0
1582069200000|2020-02-18 23:40:00|10027.7|10015.7|10032.9|10020.9|10033.7|10021.7|10027.6|10015.6|0
1582069500000|2020-02-18 23:45:00|10033.7|10021.7|10032.9|10020.9|10034.2|10022.2|10032.1|10020.1|0
1582069800000|2020-02-18 23:50:00|10032.6|10020.6|10033.7|10021.7|10033.7|10021.7|10031.6|10019.6|0
1582070100000|2020-02-18 23:55:00|10034|10022|10040.5|10028.5|10040.5|10028.5|10034|10022|0
1582070400000|2020-02-19 00:00:00|10041.2|10029.2|10042.2|10030.2|10044.8|10032.8|10041.2|10029.2|0
1582070700000|2020-02-19 00:05:00|10042.7|10030.7|10037.9|10025.9|10043.5|10031.5|10037.2|10025.2|0
1582071000000|2020-02-19 00:10:00|10037.2|10025.2|10036.1|10024.1|10040.5|10028.5|10035.5|10023.5|0
1582071300000|2020-02-19 00:15:00|10038.7|10026.7|10036|10024|10041.2|10029.2|10036|10024|0
1582071600000|2020-02-19 00:20:00|10036.1|10024.1|10036.1|10024.1|10038.6|10026.6|10036|10024|0
1582071900000|2020-02-19 00:25:00|10036|10024|10041.2|10029.2|10041.2|10029.2|10036|10024|0
1582072200000|2020-02-19 00:30:00|10041.1|10029.1|10035.9|10023.9|10041.2|10029.2|10035.8|10023.8|0
1582072500000|2020-02-19 00:35:00|10035.8|10023.8|10040.9|10028.9|10040.9|10028.9|10035.8|10023.8|0
1582072800000|2020-02-19 00:40:00|10040.5|10028.5|10038.4|10026.4|10040.5|10028.5|10038.4|10026.4|0
1582073100000|2020-02-19 00:45:00|10038.5|10026.5|10038.4|10026.4|10038.5|10026.5|10038.4|10026.4|0
1582073400000|2020-02-19 00:50:00|10038.5|10026.5|10038.3|10026.3|10038.5|10026.5|10037.1|10025.1|0
1582073700000|2020-02-19 00:55:00|10038.4|10026.4|10038.3|10026.3|10038.4|10026.4|10035.7|10023.7|0
1582074000000|2020-02-19 01:00:00|10037.4|10025.4|10033.3|10021.3|10037.4|10025.4|10033.3|10021.3|0
1582074300000|2020-02-19 01:05:00|10033.2|10021.2|10028.1|10016.1|10033.3|10021.3|10028.1|10016.1|0
1582074600000|2020-02-19 01:10:00|10028.2|10016.2|10025.7|10013.7|10028.2|10016.2|10025.7|10013.7|0
1582074900000|2020-02-19 01:15:00|10025.8|10013.8|10025.7|10013.7|10028.2|10016.2|10023|10011|0
1582075200000|2020-02-19 01:20:00|10025.2|10013.2|10023.2|10011.2|10028.2|10016.2|10023.2|10011.2|0
1582075500000|2020-02-19 01:25:00|10023.1|10011.1|10023.1|10011.1|10025.7|10013.7|10023.1|10011.1|0
1582075800000|2020-02-19 01:30:00|10023.2|10011.2|10028.2|10016.2|10029.5|10017.5|10023.1|10011.1|0
1582076100000|2020-02-19 01:35:00|10028.3|10016.3|10030.9|10018.9|10032.1|10020.1|10028.2|10016.2|0
1582076400000|2020-02-19 01:40:00|10030.8|10018.8|10033.4|10021.4|10033.4|10021.4|10029.5|10017.5|0
1582076700000|2020-02-19 01:45:00|10033.3|10021.3|10033.5|10021.5|10036|10024|10033.3|10021.3|0
1582077000000|2020-02-19 01:50:00|10034.5|10022.5|10035.9|10023.9|10036|10024|10033.5|10021.5|0
1582077300000|2020-02-19 01:55:00|10036|10024|10038.4|10026.4|10038.5|10026.5|10035.9|10023.9|0
1582077600000|2020-02-19 02:00:00|10038.5|10026.5|10038.4|10026.4|10039.7|10027.7|10038.4|10026.4|0
1582077900000|2020-02-19 02:05:00|10039.4|10027.4|10040.5|10028.5|10040.9|10028.9|10038|10026|0
1582078200000|2020-02-19 02:10:00|10040.6|10028.6|10042.8|10030.8|10043.2|10031.2|10040.6|10028.6|0
1582078500000|2020-02-19 02:15:00|10042.7|10030.7|10045.6|10033.6|10050.6|10038.6|10042.7|10030.7|0
1582078800000|2020-02-19 02:20:00|10046.1|10034.1|10045.5|10033.5|10049.4|10037.4|10045.5|10033.5|0
1582079100000|2020-02-19 02:25:00|10045.6|10033.6|10045.5|10033.5|10048|10036|10043|10031|0
1582079400000|2020-02-19 02:30:00|10045.4|10033.4|10045.5|10033.5|10045.5|10033.5|10042.9|10030.9|0
1582079700000|2020-02-19 02:35:00|10045.4|10033.4|10042.9|10030.9|10045.5|10033.5|10042.9|10030.9|0
1582080000000|2020-02-19 02:40:00|10043|10031|10042.7|10030.7|10045.5|10033.5|10042.7|10030.7|0
1582080300000|2020-02-19 02:45:00|10042.8|10030.8|10042.7|10030.7|10045.2|10033.2|10042.7|10030.7|0
1582080600000|2020-02-19 02:50:00|10041.7|10029.7|10040.1|10028.1|10041.7|10029.7|10040.1|10028.1|0
1582080900000|2020-02-19 02:55:00|10040.2|10028.2|10040.2|10028.2|10042.7|10030.7|10040.1|10028.1|0
1582081200000|2020-02-19 03:00:00|10040.1|10028.1|10042.8|10030.8|10042.8|10030.8|10040.1|10028.1|0
1582081500000|2020-02-19 03:05:00|10042.7|10030.7|10042.8|10030.8|10042.8|10030.8|10042.7|10030.7|0
1582081800000|2020-02-19 03:10:00|10042.9|10030.9|10047.9|10035.9|10047.9|10035.9|10042.9|10030.9|0
1582082100000|2020-02-19 03:15:00|10049|10037|10048|10036|10050.6|10038.6|10047.9|10035.9|0
1582082400000|2020-02-19 03:20:00|10049|10037|10050.5|10038.5|10050.6|10038.6|10048|10036|0
1582082700000|2020-02-19 03:25:00|10050.4|10038.4|10050.4|10038.4|10050.5|10038.5|10048|10036|0
1582083000000|2020-02-19 03:30:00|10048|10036|10047.9|10035.9|10050.5|10038.5|10047.9|10035.9|0
1582083600000|2020-02-19 03:40:00|10047.8|10035.8|10047.9|10035.9|10047.9|10035.9|10047.8|10035.8|0
1582083900000|2020-02-19 03:45:00|10047.8|10035.8|10047.9|10035.9|10047.9|10035.9|10045.3|10033.3|0
1582084200000|2020-02-19 03:50:00|10048.9|10036.9|10052.9|10040.9|10053|10041|10047.9|10035.9|0
1582084500000|2020-02-19 03:55:00|10053|10041|10053.3|10041.3|10053.4|10041.4|10052.9|10040.9|0
1582084800000|2020-02-19 04:00:00|10053.4|10041.4|10050.8|10038.8|10055.9|10043.9|10050.8|10038.8|0
1582085100000|2020-02-19 04:05:00|10050.9|10038.9|10053.4|10041.4|10054.7|10042.7|10050.9|10038.9|0
1582085400000|2020-02-19 04:10:00|10053.5|10041.5|10056|10044|10056|10044|10053.5|10041.5|0
1582085700000|2020-02-19 04:15:00|10053.5|10041.5|10056|10044|10056|10044|10053.5|10041.5|0
1582086000000|2020-02-19 04:20:00|10055|10043|10053.5|10041.5|10056|10044|10053.5|10041.5|0
1582086300000|2020-02-19 04:25:00|10054|10042|10053.5|10041.5|10056|10044|10053.5|10041.5|0
1582086600000|2020-02-19 04:30:00|10053.9|10041.9|10053.5|10041.5|10054.7|10042.7|10053.5|10041.5|0
1582086900000|2020-02-19 04:35:00|10053.4|10041.4|10053.4|10041.4|10053.4|10041.4|10053.3|10041.3|0
1582087200000|2020-02-19 04:40:00|10053.5|10041.5|10053.5|10041.5|10054.7|10042.7|10053.4|10041.4|0
1582087500000|2020-02-19 04:45:00|10053.4|10041.4|10053.3|10041.3|10053.4|10041.4|10053.3|10041.3|0
1582087800000|2020-02-19 04:50:00|10050.9|10038.9|10050.8|10038.8|10050.9|10038.9|10048.3|10036.3|0
1582088100000|2020-02-19 04:55:00|10050.7|10038.7|10048.3|10036.3|10050.8|10038.8|10048.2|10036.2|0
1582088400000|2020-02-19 05:00:00|10048.2|10036.2|10050.8|10038.8|10050.8|10038.8|10048.2|10036.2|0
1582088700000|2020-02-19 05:05:00|10050.9|10038.9|10050.8|10038.8|10052.1|10040.1|10050.8|10038.8|0
1582089000000|2020-02-19 05:10:00|10050.9|10038.9|10050.8|10038.8|10050.9|10038.9|10050.7|10038.7|0
1582089300000|2020-02-19 05:15:00|10050.7|10038.7|10048.2|10036.2|10050.8|10038.8|10048.2|10036.2|0
1582089600000|2020-02-19 05:20:00|10047.7|10035.7|10048.2|10036.2|10048.3|10036.3|10045.6|10033.6|0
1582089900000|2020-02-19 05:25:00|10048.3|10036.3|10048.2|10036.2|10048.3|10036.3|10045.8|10033.8|0
1582090200000|2020-02-19 05:30:00|10047.7|10035.7|10045.7|10033.7|10048.2|10036.2|10045.7|10033.7|0
1582090500000|2020-02-19 05:35:00|10045.8|10033.8|10048.3|10036.3|10048.3|10036.3|10045.7|10033.7|0
1582090800000|2020-02-19 05:40:00|10047.8|10035.8|10048.3|10036.3|10048.3|10036.3|10045.8|10033.8|0
1582091100000|2020-02-19 05:45:00|10048.2|10036.2|10048.3|10036.3|10048.3|10036.3|10045.7|10033.7|0
1582091400000|2020-02-19 05:50:00|10048.4|10036.4|10048.3|10036.3|10050.9|10038.9|10048.2|10036.2|0
1582091700000|2020-02-19 05:55:00|10048.4|10036.4|10048.2|10036.2|10049.6|10037.6|10048.2|10036.2|0
1582092000000|2020-02-19 06:00:00|10047|10035|10045.7|10033.7|10048.2|10036.2|10045.6|10033.6|0
1582092300000|2020-02-19 06:05:00|10046.6|10034.6|10045.6|10033.6|10048.2|10036.2|10045.6|10033.6|0
1582092600000|2020-02-19 06:10:00|10045.7|10033.7|10045.6|10033.6|10045.7|10033.7|10045.6|10033.6|0
1582092900000|2020-02-19 06:15:00|10045.7|10033.7|10045.6|10033.6|10045.7|10033.7|10043.1|10031.1|0
1582093200000|2020-02-19 06:20:00|10045.7|10033.7|10045.6|10033.6|10048.2|10036.2|10044.4|10032.4|0
1582093500000|2020-02-19 06:25:00|10045.7|10033.7|10048.2|10036.2|10048.2|10036.2|10045.7|10033.7|0
1582093800000|2020-02-19 06:30:00|10047.3|10035.3|10045.7|10033.7|10048.3|10036.3|10045.7|10033.7|0
1582094400000|2020-02-19 06:40:00|10045.8|10033.8|10043.2|10031.2|10045.8|10033.8|10043.2|10031.2|0
1582094700000|2020-02-19 06:45:00|10043.3|10031.3|10038.2|10026.2|10043.3|10031.3|10038.1|10026.1|0
1582095000000|2020-02-19 06:50:00|10038.1|10026.1|10040.7|10028.7|10040.7|10028.7|10038.1|10026.1|0
1582095300000|2020-02-19 06:55:00|10041.6|10029.6|10043.2|10031.2|10043.2|10031.2|10041.6|10029.6|0
1582095600000|2020-02-19 07:00:00|10043.3|10031.3|10043.4|10038.4|10043.9|10038.9|10033.4|10026.6|77
1582095900000|2020-02-19 07:05:00|10041.4|10036.4|10041.9|10036.9|10044.4|10039.4|10039.9|10034.9|35
1582096200000|2020-02-19 07:10:00|10042.4|10037.4|10040.4|10035.4|10044.4|10039.4|10039.9|10034.9|21
1582096500000|2020-02-19 07:15:00|10039.9|10034.9|10040.9|10035.9|10041.4|10036.4|10039.4|10034.4|18
1582096800000|2020-02-19 07:20:00|10042.9|10037.9|10045.4|10040.4|10046.9|10041.9|10038.4|10033.4|63
1582097100000|2020-02-19 07:25:00|10044.9|10039.9|10042.9|10037.9|10044.9|10039.9|10039.9|10034.9|12
1582097400000|2020-02-19 07:30:00|10043.4|10038.4|10050.9|10045.9|10051.9|10046.9|10042.9|10037.9|19
1582097700000|2020-02-19 07:35:00|10050.4|10045.4|10041.9|10036.9|10050.9|10045.9|10039.4|10034.4|26
1582098000000|2020-02-19 07:40:00|10042.4|10037.4|10045.9|10040.9|10046.4|10041.4|10041.4|10036.4|130
1582098300000|2020-02-19 07:45:00|10045.4|10040.4|10047.9|10042.9|10048.4|10043.4|10045.4|10040.4|23
1582098600000|2020-02-19 07:50:00|10047.4|10042.4|10048.9|10043.9|10051.4|10046.4|10046.9|10041.9|40
1582098900000|2020-02-19 07:55:00|10048.4|10043.4|10042.9|10037.9|10049.4|10044.4|10042.4|10037.4|28
1582099200000|2020-02-19 08:00:00|10043.9|10038.9|10028.9|10023.9|10046.9|10041.9|10026.4|10021.4|750
1582099500000|2020-02-19 08:05:00|10027.4|10022.4|10027.9|10022.9|10033.9|10028.9|10019.9|10014.9|278
1582099800000|2020-02-19 08:10:00|10026.9|10021.9|10029.9|10024.9|10035.9|10030.9|10023.9|10018.9|174
1582100100000|2020-02-19 08:15:00|10030.4|10025.4|10047.9|10042.9|10047.9|10042.9|10030.4|10025.4|182
1582100400000|2020-02-19 08:20:00|10047.4|10042.4|10045.4|10040.4|10051.4|10046.4|10042.9|10037.9|137
1582100700000|2020-02-19 08:25:00|10045.9|10040.9|10048.9|10043.9|10050.4|10045.4|10039.9|10034.9|970
1582101000000|2020-02-19 08:30:00|10048.4|10043.4|10052.9|10047.9|10056.4|10051.4|10045.4|10040.4|217
1582101300000|2020-02-19 08:35:00|10053.4|10048.4|10054.9|10049.9|10060.9|10055.9|10050.4|10045.4|2097
1582101600000|2020-02-19 08:40:00|10055.4|10050.4|10056.4|10051.4|10061.4|10056.4|10051.9|10046.9|79
1582101900000|2020-02-19 08:45:00|10055.4|10050.4|10043.4|10038.4|10056.4|10051.4|10042.4|10037.4|123
1582102200000|2020-02-19 08:50:00|10042.9|10037.9|10043.4|10038.4|10047.4|10042.4|10040.4|10035.4|71
1582102500000|2020-02-19 08:55:00|10041.4|10036.4|10048.9|10043.9|10049.4|10044.4|10041.4|10036.4|222
1582102800000|2020-02-19 09:00:00|10049.4|10044.4|10041.4|10036.4|10051.4|10046.4|10038.9|10033.9|100
1582103100000|2020-02-19 09:05:00|10041.9|10036.9|10038.4|10033.4|10041.9|10036.9|10036.9|10031.9|626
1582103400000|2020-02-19 09:10:00|10038.9|10033.9|10035.4|10030.4|10038.9|10033.9|10034.9|10029.9|621
1582103700000|2020-02-19 09:15:00|10035.9|10030.9|10044.4|10039.4|10044.4|10039.4|10035.4|10030.4|1039
1582104000000|2020-02-19 09:20:00|10044.9|10039.9|10050.4|10045.4|10050.4|10045.4|10042.9|10037.9|299
1582104300000|2020-02-19 09:25:00|10051.4|10046.4|10049.9|10044.9|10051.9|10046.9|10048.9|10043.9|1281
1582104600000|2020-02-19 09:30:00|10051.4|10046.4|10051.9|10046.9|10053.9|10048.9|10048.9|10043.9|3787
1582104900000|2020-02-19 09:35:00|10053.4|10048.4|10046.9|10041.9|10055.4|10050.4|10046.4|10041.4|262
1582105200000|2020-02-19 09:40:00|10047.4|10042.4|10046.9|10041.9|10049.9|10044.9|10042.4|10037.4|77
1582105500000|2020-02-19 09:45:00|10045.9|10040.9|10050.4|10045.4|10051.4|10046.4|10044.4|10039.4|73
1582105800000|2020-02-19 09:50:00|10050.9|10045.9|10048.4|10043.4|10055.9|10050.9|10048.4|10043.4|86
1582106100000|2020-02-19 09:55:00|10048.9|10043.9|10050.4|10045.4|10052.9|10047.9|10046.9|10041.9|62
1582106400000|2020-02-19 10:00:00|10050.9|10045.9|10049.4|10044.4|10052.9|10047.9|10049.4|10044.4|1520
1582106700000|2020-02-19 10:05:00|10049.9|10044.9|10046.9|10041.9|10049.9|10044.9|10043.9|10038.9|927
1582107000000|2020-02-19 10:10:00|10045.4|10040.4|10050.4|10045.4|10050.9|10045.9|10045.4|10040.4|68
1582107300000|2020-02-19 10:15:00|10049.4|10044.4|10049.4|10044.4|10051.4|10046.4|10046.9|10041.9|91
1582107600000|2020-02-19 10:20:00|10048.9|10043.9|10046.9|10041.9|10050.4|10045.4|10045.4|10040.4|1063
1582107900000|2020-02-19 10:25:00|10047.4|10042.4|10059.9|10054.9|10061.9|10056.9|10046.9|10041.9|261
1582108200000|2020-02-19 10:30:00|10059.4|10054.4|10065.9|10060.9|10066.4|10061.4|10059.4|10054.4|62
1582108500000|2020-02-19 10:35:00|10066.9|10061.9|10068.9|10063.9|10069.9|10064.9|10065.4|10060.4|698
1582108800000|2020-02-19 10:40:00|10069.4|10064.4|10076.9|10071.9|10080.4|10075.4|10069.4|10064.4|159
1582109100000|2020-02-19 10:45:00|10076.4|10071.4|10073.4|10068.4|10081.9|10076.9|10071.9|10066.9|136
1582109400000|2020-02-19 10:50:00|10073.9|10068.9|10075.4|10070.4|10076.9|10071.9|10071.4|10066.4|1038
1582109700000|2020-02-19 10:55:00|10074.9|10069.9|10073.4|10068.4|10074.9|10069.9|10071.9|10066.9|46
1582110000000|2020-02-19 11:00:00|10072.9|10067.9|10075.4|10070.4|10076.4|10071.4|10070.4|10065.4|1009
1582110300000|2020-02-19 11:05:00|10075.9|10070.9|10077.4|10072.4|10078.4|10073.4|10074.4|10069.4|23
1582110600000|2020-02-19 11:10:00|10077.9|10072.9|10088.4|10083.4|10090.9|10085.9|10077.4|10072.4|78
1582110900000|2020-02-19 11:15:00|10087.9|10082.9|10088.4|10083.4|10089.4|10084.4|10082.4|10077.4|53
1582111200000|2020-02-19 11:20:00|10087.9|10082.9|10092.4|10087.4|10092.4|10087.4|10087.4|10082.4|56
1582111500000|2020-02-19 11:25:00|10091.9|10086.9|10089.4|10084.4|10091.9|10086.9|10085.9|10080.9|61
1582111800000|2020-02-19 11:30:00|10089.9|10084.9|10084.9|10079.9|10089.9|10084.9|10084.9|10079.9|65
1582112100000|2020-02-19 11:35:00|10083.9|10078.9|10082.4|10077.4|10088.9|10083.9|10081.9|10076.9|59
1582112400000|2020-02-19 11:40:00|10082.9|10077.9|10084.9|10079.9|10087.9|10082.9|10082.9|10077.9|90
1582112700000|2020-02-19 11:45:00|10084.4|10079.4|10083.9|10078.9|10084.4|10079.4|10080.4|10075.4|1025
1582113000000|2020-02-19 11:50:00|10083.4|10078.4|10085.4|10080.4|10087.4|10082.4|10082.9|10077.9|42
1582113300000|2020-02-19 11:55:00|10085.9|10080.9|10085.9|10080.9|10089.4|10084.4|10085.4|10080.4|28
1582113600000|2020-02-19 12:00:00|10085.4|10080.4|10084.4|10079.4|10086.4|10081.4|10081.9|10076.9|44
1582113900000|2020-02-19 12:05:00|10083.9|10078.9|10084.9|10079.9|10084.9|10079.9|10080.9|10075.9|33
1582114200000|2020-02-19 12:10:00|10084.4|10079.4|10081.4|10076.4|10085.9|10080.9|10080.9|10075.9|24
1582114500000|2020-02-19 12:15:00|10081.9|10076.9|10085.4|10080.4|10088.4|10083.4|10081.9|10076.9|32
1582114800000|2020-02-19 12:20:00|10084.9|10079.9|10079.4|10074.4|10085.4|10080.4|10078.4|10073.4|81
1582115100000|2020-02-19 12:25:00|10078.9|10073.9|10071.4|10066.4|10079.4|10074.4|10071.4|10066.4|114
1582115400000|2020-02-19 12:30:00|10071.9|10066.9|10071.4|10066.4|10073.4|10068.4|10067.9|10062.9|108
1582115700000|2020-02-19 12:35:00|10071.9|10066.9|10074.4|10069.4|10075.4|10070.4|10069.9|10064.9|71
1582116000000|2020-02-19 12:40:00|10073.6|10068.6|10076.6|10071.6|10077.6|10072.6|10072.1|10067.1|156
1582116300000|2020-02-19 12:45:00|10077.1|10072.1|10076.6|10071.6|10078.1|10073.1|10074.1|10069.1|52
1582116600000|2020-02-19 12:50:00|10077.1|10072.1|10071.6|10066.6|10077.6|10072.6|10071.6|10066.6|56
1582116900000|2020-02-19 12:55:00|10072.1|10067.1|10071.6|10066.6|10073.6|10068.6|10070.6|10065.6|77
1582117200000|2020-02-19 13:00:00|10071.1|10066.1|10074.6|10069.6|10074.6|10069.6|10068.1|10063.1|38
1582117500000|2020-02-19 13:05:00|10075.1|10070.1|10073.6|10068.6|10078.1|10073.1|10071.6|10066.6|227
1582117800000|2020-02-19 13:10:00|10074.1|10069.1|10078.6|10073.6|10078.6|10073.6|10073.6|10068.6|37
1582118100000|2020-02-19 13:15:00|10078.1|10073.1|10079.1|10074.1|10080.6|10075.6|10078.1|10073.1|56
1582118400000|2020-02-19 13:20:00|10078.6|10073.6|10081.6|10076.6|10083.6|10078.6|10078.6|10073.6|40
1582118700000|2020-02-19 13:25:00|10081.1|10076.1|10080.6|10075.6|10082.6|10077.6|10080.1|10075.1|220
1582119000000|2020-02-19 13:30:00|10083.6|10078.6|10084.6|10079.6|10085.6|10080.6|10077.6|10072.6|216
1582119300000|2020-02-19 13:35:00|10085.1|10080.1|10084.6|10079.6|10091.1|10086.1|10084.6|10079.6|42
1582119600000|2020-02-19 13:40:00|10084.1|10079.1|10086.1|10081.1|10086.6|10081.6|10083.6|10078.6|113
1582119900000|2020-02-19 13:45:00|10087.1|10082.1|10084.6|10079.6|10090.1|10085.1|10084.6|10079.6|106
1582120200000|2020-02-19 13:50:00|10085.1|10080.1|10082.6|10077.6|10086.6|10081.6|10081.6|10076.6|57
1582120500000|2020-02-19 13:55:00|10082.1|10077.1|10084.6|10079.6|10085.1|10080.1|10081.6|10076.6|34
1582120800000|2020-02-19 14:00:00|10084.1|10079.1|10092.1|10087.1|10092.1|10087.1|10083.6|10078.6|62
1582121100000|2020-02-19 14:05:00|10093.1|10088.1|10098.6|10093.6|10099.1|10094.1|10091.1|10086.1|164
1582121400000|2020-02-19 14:10:00|10099.1|10094.1|10097.6|10092.6|10099.6|10094.6|10097.6|10092.6|2731
1582121700000|2020-02-19 14:15:00|10096.6|10091.6|10095.6|10090.6|10098.1|10093.1|10090.6|10085.6|327
1582122000000|2020-02-19 14:20:00|10096.1|10091.1|10091.6|10086.6|10096.6|10091.6|10090.6|10085.6|29
1582122300000|2020-02-19 14:25:00|10090.1|10085.1|10088.6|10083.6|10090.1|10085.1|10087.6|10082.6|47
1582122600000|2020-02-19 14:30:00|10089.1|10084.1|10094.6|10089.6|10095.6|10090.6|10083.1|10078.1|304
1582122900000|2020-02-19 14:35:00|10094.1|10089.1|10096.6|10091.6|10097.6|10092.6|10092.6|10087.6|83
1582123200000|2020-02-19 14:40:00|10096.1|10091.1|10097.6|10092.6|10105.1|10100.1|10094.6|10089.6|208
1582123500000|2020-02-19 14:45:00|10097.1|10092.1|10097.6|10092.6|10099.6|10094.6|10093.6|10088.6|119
1582123800000|2020-02-19 14:50:00|10098.1|10093.1|10098.6|10093.6|10101.6|10096.6|10096.6|10091.6|98
1582124100000|2020-02-19 14:55:00|10098.1|10093.1|10096.1|10091.1|10098.6|10093.6|10091.6|10086.6|317
1582124400000|2020-02-19 15:00:00|10095.6|10090.6|10083.6|10078.6|10096.1|10091.1|10081.6|10076.6|710
1582124700000|2020-02-19 15:05:00|10084.1|10079.1|10078.6|10073.6|10084.1|10079.1|10076.1|10071.1|423
1582125000000|2020-02-19 15:10:00|10078.7|10073.7|10082.2|10077.2|10082.2|10077.2|10076.2|10071.2|1051
1582125300000|2020-02-19 15:15:00|10082.7|10077.7|10089.2|10084.2|10089.2|10084.2|10081.7|10076.7|116
1582125600000|2020-02-19 15:20:00|10088.7|10083.7|10092.7|10087.7|10093.2|10088.2|10088.7|10083.7|66
1582125900000|2020-02-19 15:25:00|10092.2|10087.2|10095.7|10090.7|10098.2|10093.2|10091.2|10086.2|251
1582126200000|2020-02-19 15:30:00|10096.2|10091.2|10093.2|10088.2|10097.2|10092.2|10093.2|10088.2|215
1582126500000|2020-02-19 15:35:00|10093.7|10088.7|10088.2|10083.2|10096.7|10091.7|10086.7|10081.7|334
1582126800000|2020-02-19 15:40:00|10089.2|10084.2|10086.7|10081.7|10089.2|10084.2|10085.2|10080.2|173
1582127100000|2020-02-19 15:45:00|10085.7|10080.7|10078.7|10073.7|10085.7|10080.7|10077.7|10072.7|103
1582127400000|2020-02-19 15:50:00|10078.2|10073.2|10080.2|10075.2|10080.7|10075.7|10075.2|10070.2|618
1582127700000|2020-02-19 15:55:00|10080.7|10075.7|10080.7|10075.7|10082.2|10077.2|10078.7|10073.7|76
1582128000000|2020-02-19 16:00:00|10079.7|10074.7|10081.7|10076.7|10082.7|10077.7|10078.7|10073.7|109
1582128300000|2020-02-19 16:05:00|10082.2|10077.2|10082.7|10077.7|10083.7|10078.7|10081.7|10076.7|46
1582128600000|2020-02-19 16:10:00|10082.2|10077.2|10077.2|10072.2|10082.2|10077.2|10077.2|10072.2|95
1582128900000|2020-02-19 16:15:00|10077.7|10072.7|10078.2|10073.2|10078.7|10073.7|10073.7|10068.7|140
1582129200000|2020-02-19 16:20:00|10078.7|10073.7|10086.2|10081.2|10087.7|10082.7|10078.2|10073.2|133
1582129500000|2020-02-19 16:25:00|10085.7|10080.7|10082.2|10077.2|10085.7|10080.7|10078.7|10073.7|524
1582129800000|2020-02-19 16:30:00|10083.2|10076.2|10083.2|10076.2|10091.2|10084.2|10080.2|10073.2|148
1582130100000|2020-02-19 16:35:00|10084.2|10075.2|10083.2|10077.2|10088.2|10080.2|10081.2|10074.2|85
1582130400000|2020-02-19 16:40:00|10084.2|10078.2|10076.2|10068.2|10084.2|10078.2|10075.2|10068.2|12
1582130700000|2020-02-19 16:45:00|10075.2|10067.2|10074.2|10067.2|10077.2|10069.2|10073.2|10067.2|96
1582131000000|2020-02-19 16:50:00|10075.2|10068.2|10074.2|10068.2|10075.2|10068.2|10074.2|10067.2|4
1582131300000|2020-02-19 16:55:00|10075.2|10067.2|10073.2|10066.2|10075.2|10067.2|10072.2|10066.2|274
1582131600000|2020-02-19 17:00:00|10072.2|10064.2|10067.2|10060.2|10072.2|10064.2|10067.2|10059.2|5
1582131900000|2020-02-19 17:05:00|10068.2|10061.2|10072.2|10064.2|10074.2|10066.2|10068.2|10061.2|2
1582132200000|2020-02-19 17:10:00|10071.2|10063.2|10074.2|10067.2|10075.2|10067.2|10071.2|10063.2|3
1582132500000|2020-02-19 17:15:00|10076.2|10068.2|10075.2|10069.2|10076.2|10070.2|10075.2|10068.2|5
1582132800000|2020-02-19 17:20:00|10074.2|10068.2|10075.2|10067.2|10076.2|10069.2|10074.2|10066.2|0
1582133100000|2020-02-19 17:25:00|10076.2|10068.2|10074.2|10066.2|10076.2|10070.2|10074.2|10066.2|2
1582133400000|2020-02-19 17:30:00|10073.2|10065.2|10074.2|10067.2|10074.2|10068.2|10072.2|10065.2|2
1582133700000|2020-02-19 17:35:00||10066.2||10067.2||10068.2||10066.2|2
1582134000000|2020-02-19 17:40:00||10066.2||10068.2||10068.2||10066.2|0
1582134300000|2020-02-19 17:45:00|10076.2|10067.2|10076.2|10070.2|10076.2|10070.2|10076.2|10067.2|18838
1582134600000|2020-02-19 17:50:00|10078.2|10069.2|10077.2|10069.2|10078.2|10069.2|10077.2|10069.2|2
1582134900000|2020-02-19 17:55:00|10078.2|10070.2|10074.2|10068.2|10079.2|10070.2|10074.2|10068.2|12
1582135200000|2020-02-19 18:00:00|10078.2|10069.2|10079.2|10072.2|10079.2|10072.2|10078.2|10069.2|10
1582135500000|2020-02-19 18:05:00|10078.2|10070.2|10078.2|10070.2|10080.2|10073.2|10078.2|10070.2|4
1582135800000|2020-02-19 18:10:00|10077.2|10069.2|10078.2|10069.2|10078.2|10069.2|10077.2|10068.2|0
1582136100000|2020-02-19 18:15:00|10077.2|10068.2|10077.2|10068.2|10078.2|10068.2|10077.2|10068.2|0
1582136400000|2020-02-19 18:20:00|10076.2|10067.2|10076.2|10068.2|10077.2|10068.2|10076.2|10067.2|0
1582136700000|2020-02-19 18:25:00||10069.2||10069.2||10070.2||10068.2|0
1582137000000|2020-02-19 18:30:00|10078.2|10070.2|10078.2|10069.2|10078.2|10070.2|10076.2|10067.2|7
1582137300000|2020-02-19 18:35:00|10077.2|10068.2|10077.2|10068.2|10077.2|10068.2|10077.2|10068.2|0
1582137600000|2020-02-19 18:40:00||10069.2||10069.2||10069.2||10068.2|0
1582137900000|2020-02-19 18:45:00|10074.2|10068.2|10074.2|10065.2|10077.2|10069.2|10070.2|10064.2|102
1582138200000|2020-02-19 18:50:00|10073.2|10064.2|10076.2|10066.2|10078.2|10071.2|10073.2|10064.2|35
1582138500000|2020-02-19 18:55:00|10078.2|10071.2|10075.2|10063.2|10078.2|10071.2|10072.2|10060.9|24
1582138800000|2020-02-19 19:00:00|10075.1|10063.1|10077.6|10065.6|10077.8|10065.8|10072.3|10060.3|0
1582139100000|2020-02-19 19:05:00|10077.5|10065.5|10078.1|10066.1|10080.4|10068.4|10077.5|10065.5|0
1582139400000|2020-02-19 19:10:00|10078|10066|10080.2|10068.2|10080.3|10068.3|10077.8|10065.8|0
1582139700000|2020-02-19 19:15:00|10080.3|10068.3|10080.2|10068.2|10080.5|10068.5|10080.1|10068.1|0
1582140000000|2020-02-19 19:20:00|10080.1|10068.1|10080|10068|10080.3|10068.3|10079.9|10067.9|0
1582140300000|2020-02-19 19:25:00|10080.1|10068.1|10080.2|10068.2|10080.3|10068.3|10079.8|10067.8|0
1582140600000|2020-02-19 19:30:00|10080.1|10068.1|10080.1|10068.1|10080.3|10068.3|10077.9|10065.9|672
1582140900000|2020-02-19 19:35:00|10080.2|10068.2|10080.5|10068.5|10080.5|10068.5|10080.1|10068.1|0
1582141200000|2020-02-19 19:40:00|10080.4|10068.4|10085.6|10073.6|10085.6|10073.6|10080.4|10068.4|0
1582141500000|2020-02-19 19:45:00|10085.5|10073.5|10085.5|10073.5|10088|10076|10085.4|10073.4|0
1582141800000|2020-02-19 19:50:00|10085.6|10073.6|10082.9|10070.9|10085.6|10073.6|10082.8|10070.8|0
1582142100000|2020-02-19 19:55:00|10082.8|10070.8|10082.8|10070.8|10082.9|10070.9|10082.6|10070.6|0
1582142400000|2020-02-19 20:00:00|10082.9|10070.9|10080.2|10068.2|10085.2|10073.2|10080.1|10068.1|0
1582142700000|2020-02-19 20:05:00|10080.1|10068.1|10079.9|10067.9|10080.2|10068.2|10079.8|10067.8|0
1582143000000|2020-02-19 20:10:00|10080|10068|10077.1|10065.1|10080|10068|10077|10065|0
1582143300000|2020-02-19 20:15:00|10077.2|10065.2|10077.7|10065.7|10077.7|10065.7|10077|10065|0
1582143600000|2020-02-19 20:20:00|10077.6|10065.6|10077.6|10065.6|10077.7|10065.7|10074.9|10062.9|0
1582143900000|2020-02-19 20:25:00|10077.7|10065.7|10075.2|10063.2|10077.7|10065.7|10075|10063|0
1582144200000|2020-02-19 20:30:00|10075.1|10063.1|10072.4|10060.4|10075.5|10063.5|10072.3|10060.3|0
1582144500000|2020-02-19 20:35:00|10072.5|10060.5|10073.8|10061.8|10076.2|10064.2|10072.4|10060.4|0
1582144800000|2020-02-19 20:40:00|10073.7|10061.7|10073.8|10061.8|10076.5|10064.5|10073.6|10061.6|0
1582145100000|2020-02-19 20:45:00|10073.7|10061.7|10073.2|10061.2|10076.3|10064.3|10073.2|10061.2|0
1582145400000|2020-02-19 20:50:00|10073.4|10061.4|10073.8|10061.8|10073.9|10061.9|10068.5|10056.5|0
1582145700000|2020-02-19 20:55:00|10073.9|10061.9|10073.4|10061.4|10078.5|10066.5|10071.5|10059.5|0
1582146000000|2020-02-19 21:00:00|10073.3|10061.3|10080.6|10068.6|10083.2|10071.2|10073.3|10061.3|0
1582146300000|2020-02-19 21:05:00|10081.4|10069.4|10078.8|10066.8|10081.4|10069.4|10074.6|10062.6|0
1582146600000|2020-02-19 21:10:00|10079.4|10067.4|10075.9|10063.9|10080.1|10068.1|10075.1|10063.1|0
1582146900000|2020-02-19 21:15:00|10075.8|10063.8|10076.1|10064.1|10076.3|10064.3|10075.6|10063.6|0
1582147200000|2020-02-19 21:20:00|10075.8|10063.8|10075.8|10063.8|10076.1|10064.1|10074.9|10062.9|0
1582147500000|2020-02-19 21:25:00|10075.6|10063.6|10075.6|10063.6|10075.8|10063.8|10075.6|10063.6|0
1582147800000|2020-02-19 21:30:00|10075.7|10063.7|10079|10067|10079.8|10067.8|10075.1|10063.1|0
1582148100000|2020-02-19 21:35:00|10078.3|10066.3|10076.5|10064.5|10079|10067|10076.4|10064.4|0
1582148400000|2020-02-19 21:40:00|10077|10065|10078.3|10066.3|10078.3|10066.3|10076.4|10064.4|0
1582148700000|2020-02-19 21:45:00|10078.2|10066.2|10077.7|10065.7|10079|10067|10077|10065|0
1582149000000|2020-02-19 21:50:00|10077|10065|10077.7|10065.7|10078.3|10066.3|10077|10065|0
1582149300000|2020-02-19 21:55:00|10077.8|10065.8|10079.8|10067.8|10079.8|10067.8|10077.7|10065.7|0
1582149600000|2020-02-19 22:00:00|10079.6|10067.6|10079.8|10067.8|10080.1|10068.1|10079.1|10067.1|0
1582149900000|2020-02-19 22:05:00|10079.6|10067.6|10079.1|10067.1|10079.8|10067.8|10079.1|10067.1|0
1582150200000|2020-02-19 22:10:00|10078.9|10066.9|10079.3|10067.3|10079.3|10067.3|10078.9|10066.9|0
1582150500000|2020-02-19 22:15:00|10079.1|10067.1|10078.3|10066.3|10079.1|10067.1|10077.8|10065.8|0
1582150800000|2020-02-19 22:20:00|10078.5|10066.5|10078.3|10066.3|10079|10067|10078.3|10066.3|0
1582151100000|2020-02-19 22:25:00|10078|10066|10078|10066|10078.3|10066.3|10078|10066|0
1582151400000|2020-02-19 22:30:00|10078.3|10066.3|10079.5|10067.5|10080.2|10068.2|10077.8|10065.8|0
1582151700000|2020-02-19 22:35:00|10079.7|10067.7|10083.3|10071.3|10083.8|10071.8|10079.5|10067.5|0
1582152000000|2020-02-19 22:40:00|10083.1|10071.1|10082.3|10070.3|10083.3|10071.3|10081.2|10069.2|0
1582152300000|2020-02-19 22:45:00|10082.6|10070.6|10082.3|10070.3|10082.8|10070.8|10082.3|10070.3|0
1582152600000|2020-02-19 22:50:00|10082.6|10070.6|10082.6|10070.6|10082.8|10070.8|10082.1|10070.1|0
1582152900000|2020-02-19 22:55:00|10082.1|10070.1|10082.8|10070.8|10083.3|10071.3|10082.1|10070.1|0
1582153200000|2020-02-19 23:00:00|10083.5|10071.5|10084.9|10072.9|10087.8|10075.8|10082.8|10070.8|0
1582153500000|2020-02-19 23:05:00|10084.8|10072.8|10082.8|10070.8|10084.8|10072.8|10081.5|10069.5|0
1582153800000|2020-02-19 23:10:00|10082.9|10070.9|10085.4|10073.4|10085.4|10073.4|10082.8|10070.8|0
1582154100000|2020-02-19 23:15:00|10085.9|10073.9|10084.1|10072.1|10086.2|10074.2|10083.6|10071.6|0
1582154400000|2020-02-19 23:20:00|10084.2|10072.2|10084.9|10072.9|10085.4|10073.4|10083.6|10071.6|0
1582154700000|2020-02-19 23:25:00|10085.1|10073.1|10084.5|10072.5|10085.4|10073.4|10083.7|10071.7|0
1582155000000|2020-02-19 23:30:00|10085|10073|10087.1|10075.1|10087.9|10075.9|10083.2|10071.2|0
1582155300000|2020-02-19 23:35:00|10087.3|10075.3|10088.4|10076.4|10088.4|10076.4|10086.6|10074.6|0
1582155600000|2020-02-19 23:40:00|10088.1|10076.1|10088.4|10076.4|10089.2|10077.2|10087.1|10075.1|0
1582155900000|2020-02-19 23:45:00|10088.1|10076.1|10087.9|10075.9|10089.2|10077.2|10087.9|10075.9|0
1582156200000|2020-02-19 23:50:00|10088.2|10076.2|10088.4|10076.4|10088.4|10076.4|10086.6|10074.6|0
1582156500000|2020-02-19 23:55:00|10088.2|10076.2|10088.4|10076.4|10089.2|10077.2|10087.9|10075.9|0
1582156800000|2020-02-20 00:00:00|10088.5|10076.5|10104.2|10092.2|10106.5|10094.5|10088.4|10076.4|0
1582157100000|2020-02-20 00:05:00|10104|10092|10102.7|10090.7|10108.7|10096.7|10102.1|10090.1|0
1582157400000|2020-02-20 00:10:00|10102.6|10090.6|10099|10087|10102.7|10090.7|10097.7|10085.7|0
1582157700000|2020-02-20 00:15:00|10099.2|10087.2|10098.6|10086.6|10101.1|10089.1|10092.5|10080.5|0
1582158000000|2020-02-20 00:20:00|10098.7|10086.7|10098.5|10086.5|10101.1|10089.1|10096|10084|0
1582158300000|2020-02-20 00:25:00|10098.6|10086.6|10103.6|10091.6|10103.7|10091.7|10098.5|10086.5|0
1582158600000|2020-02-20 00:30:00|10103.1|10091.1|10101.1|10089.1|10103.7|10091.7|10098.6|10086.6|0
1582158900000|2020-02-20 00:35:00|10100.1|10088.1|10101|10089|10103.6|10091.6|10098.6|10086.6|0
1582159200000|2020-02-20 00:40:00|10101.1|10089.1|10101|10089|10101.1|10089.1|10098.5|10086.5|0
1582159500000|2020-02-20 00:45:00|10101.5|10089.5|10103.6|10091.6|10106|10094|10100.9|10088.9|0
1582159800000|2020-02-20 00:50:00|10103.5|10091.5|10106|10094|10106.1|10094.1|10103.5|10091.5|0
1582160100000|2020-02-20 00:55:00|10105.1|10093.1|10103.5|10091.5|10106|10094|10103.5|10091.5|0
1582160400000|2020-02-20 01:00:00|10102.5|10090.5|10098.6|10086.6|10102.5|10090.5|10098.6|10086.6|0
1582160700000|2020-02-20 01:05:00|10098.5|10086.5|10098.6|10086.6|10099.9|10087.9|10098.5|10086.5|0
1582161000000|2020-02-20 01:10:00|10099.6|10087.6|10098.6|10086.6|10101.2|10089.2|10098.6|10086.6|0
1582161300000|2020-02-20 01:15:00|10098.5|10086.5|10098.5|10086.5|10099.8|10087.8|10096|10084|0
1582161600000|2020-02-20 01:20:00|10097.6|10085.6|10096|10084|10098.5|10086.5|10095.9|10083.9|0
1582161900000|2020-02-20 01:25:00|10095.9|10083.9|10098.6|10086.6|10098.6|10086.6|10095.9|10083.9|0
1582162200000|2020-02-20 01:30:00|10098.5|10086.5|10090.6|10078.6|10098.5|10086.5|10088.3|10076.3|0
1582162500000|2020-02-20 01:35:00|10090.5|10078.5|10093.2|10081.2|10093.2|10081.2|10088.1|10076.1|0
1582162800000|2020-02-20 01:40:00|10093.3|10081.3|10095.7|10083.7|10098.3|10086.3|10093.2|10081.2|0
1582163100000|2020-02-20 01:45:00|10095.8|10083.8|10095.7|10083.7|10098.3|10086.3|10093.2|10081.2|0
1582163400000|2020-02-20 01:50:00|10095.6|10083.6|10090.5|10078.5|10095.7|10083.7|10090.5|10078.5|0
1582163700000|2020-02-20 01:55:00|10090.4|10078.4|10080.2|10068.2|10090.4|10078.4|10080.2|10068.2|0
1582164000000|2020-02-20 02:00:00|10080.7|10068.7|10080.3|10068.3|10085.3|10073.3|10080.2|10068.2|0
1582164300000|2020-02-20 02:05:00|10081.2|10069.2|10082|10070|10085.3|10073.3|10080.2|10068.2|0
1582164600000|2020-02-20 02:10:00|10082.8|10070.8|10077.6|10065.6|10082.8|10070.8|10077.5|10065.5|0
1582164900000|2020-02-20 02:15:00|10077.5|10065.5|10077.6|10065.6|10080.2|10068.2|10077.5|10065.5|0
1582165200000|2020-02-20 02:20:00|10077.5|10065.5|10069.7|10057.7|10077.5|10065.5|10069.6|10057.6|0
1582165500000|2020-02-20 02:25:00|10069.6|10057.6|10072.2|10060.2|10072.3|10060.3|10069.6|10057.6|0
1582165800000|2020-02-20 02:30:00|10072.1|10060.1|10067.5|10055.5|10077.8|10065.8|10067.5|10055.5|0
1582166100000|2020-02-20 02:35:00|10066.6|10054.6|10063.6|10051.6|10070|10058|10062.2|10050.2|0
1582166400000|2020-02-20 02:40:00|10063.5|10051.5|10054.8|10042.8|10063.5|10051.5|10049.7|10037.7|0
1582166700000|2020-02-20 02:45:00|10054.7|10042.7|10058.6|10046.6|10059.9|10047.9|10052.2|10040.2|0
1582167000000|2020-02-20 02:50:00|10059.8|10047.8|10062.1|10050.1|10062.2|10050.2|10057.3|10045.3|0
1582167300000|2020-02-20 02:55:00|10062.2|10050.2|10060.8|10048.8|10064.7|10052.7|10059.6|10047.6|0
1582167600000|2020-02-20 03:00:00|10060.4|10048.4|10064.6|10052.6|10064.7|10052.7|10057|10045|0
1582167900000|2020-02-20 03:05:00|10064.7|10052.7|10064.7|10052.7|10064.7|10052.7|10062.1|10050.1|0
1582168200000|2020-02-20 03:10:00|10063.8|10051.8|10064.7|10052.7|10064.8|10052.8|10062.1|10050.1|0
1582168500000|2020-02-20 03:15:00|10064.3|10052.3|10062.1|10050.1|10064.3|10052.3|10059.7|10047.7|0
1582168800000|2020-02-20 03:20:00|10062.2|10050.2|10057|10045|10062.2|10050.2|10057|10045|0
1582169100000|2020-02-20 03:25:00|10056.5|10044.5|10045.5|10033.5|10056.5|10044.5|10044.1|10032.1|0
1582169400000|2020-02-20 03:30:00|10046|10034|10044.3|10032.3|10046.9|10034.9|10041.7|10029.7|0
1582169700000|2020-02-20 03:35:00|10044.8|10032.8|10047.2|10035.2|10049.8|10037.8|10044.3|10032.3|0
1582170000000|2020-02-20 03:40:00|10047.3|10035.3|10049.8|10037.8|10049.8|10037.8|10047.2|10035.2|0
1582170300000|2020-02-20 03:45:00|10049.7|10037.7|10047.3|10035.3|10052.4|10040.4|10047.3|10035.3|0
1582170600000|2020-02-20 03:50:00|10047.2|10035.2|10041.3|10029.3|10047.3|10035.3|10041.3|10029.3|0
1582170900000|2020-02-20 03:55:00|10041.8|10029.8|10043.9|10031.9|10046.5|10034.5|10041.3|10029.3|0
1582171200000|2020-02-20 04:00:00|10044.1|10032.1|10046.3|10034.3|10046.7|10034.7|10041.4|10029.4|0
1582171500000|2020-02-20 04:05:00|10046.4|10034.4|10048.8|10036.8|10048.8|10036.8|10043.9|10031.9|0
1582171800000|2020-02-20 04:10:00|10048.9|10036.9|10048.9|10036.9|10051.4|10039.4|10048.8|10036.8|0
1582172100000|2020-02-20 04:15:00|10048.8|10036.8|10051.6|10039.6|10051.6|10039.6|10048.8|10036.8|0
1582172400000|2020-02-20 04:20:00|10051.5|10039.5|10051.5|10039.5|10051.6|10039.6|10049|10037|0
1582172700000|2020-02-20 04:25:00|10051.6|10039.6|10051.5|10039.5|10051.6|10039.6|10051.5|10039.5|0
1582173000000|2020-02-20 04:30:00|10051|10039|10049|10037|10051|10039|10046.5|10034.5|0
1582173300000|2020-02-20 04:35:00|10048.5|10036.5|10049|10037|10049|10037|10047.7|10035.7|0
1582173600000|2020-02-20 04:40:00|10049.9|10037.9|10051.6|10039.6|10051.6|10039.6|10049.9|10037.9|0
1582173900000|2020-02-20 04:45:00|10052.5|10040.5|10054.2|10042.2|10054.2|10042.2|10051.6|10039.6|0
1582174200000|2020-02-20 04:50:00|10054.1|10042.1|10054.2|10042.2|10054.2|10042.2|10052.9|10040.9|0
1582174500000|2020-02-20 04:55:00|10054.3|10042.3|10051.7|10039.7|10054.3|10042.3|10051.7|10039.7|0
1582174800000|2020-02-20 05:00:00|10051.8|10039.8|10051.7|10039.7|10054.3|10042.3|10051.7|10039.7|0
1582175100000|2020-02-20 05:05:00|10051.8|10039.8|10054.4|10042.4|10056.9|10044.9|10051.8|10039.8|0
1582175400000|2020-02-20 05:10:00|10056.9|10044.9|10051.8|10039.8|10056.9|10044.9|10051.7|10039.7|0
1582175700000|2020-02-20 05:15:00|10051.7|10039.7|10054.3|10042.3|10054.4|10042.4|10051.7|10039.7|0
1582176000000|2020-02-20 05:20:00|10054.4|10042.4|10051.4|10039.4|10054.4|10042.4|10051.4|10039.4|0
1582176300000|2020-02-20 05:25:00|10051|10039|10052.7|10040.7|10052.8|10040.8|10050.1|10038.1|0
1582176600000|2020-02-20 05:30:00|10051.7|10039.7|10050.2|10038.2|10052.7|10040.7|10050.1|10038.1|0
1582176900000|2020-02-20 05:35:00|10050.1|10038.1|10052.9|10040.9|10052.9|10040.9|10050.1|10038.1|0
1582177200000|2020-02-20 05:40:00|10052.4|10040.4|10052.9|10040.9|10053|10041|10050.3|10038.3|0
1582177500000|2020-02-20 05:45:00|10053|10041|10058.1|10046.1|10060.6|10048.6|10053|10041|0
1582177800000|2020-02-20 05:50:00|10057.1|10045.1|10058.1|10046.1|10058.1|10046.1|10055.5|10043.5|0
1582178100000|2020-02-20 05:55:00|10058.6|10046.6|10055.6|10043.6|10059.4|10047.4|10055.5|10043.5|0
1582178400000|2020-02-20 06:00:00|10055.5|10043.5|10055.6|10043.6|10055.6|10043.6|10054.2|10042.2|0
1582178700000|2020-02-20 06:05:00|10055.5|10043.5|10058.1|10046.1|10060.6|10048.6|10055.5|10043.5|0
1582179000000|2020-02-20 06:10:00|10058|10046|10060.1|10048.1|10060.1|10048.1|10055.5|10043.5|0
1582179300000|2020-02-20 06:15:00|10061.1|10049.1|10072.7|10060.7|10072.7|10060.7|10061.1|10049.1|0
1582179600000|2020-02-20 06:20:00|10071.8|10059.8|10070.2|10058.2|10072.8|10060.8|10067.7|10055.7|0
1582179900000|2020-02-20 06:25:00|10070.7|10058.7|10070.2|10058.2|10072.7|10060.7|10067.7|10055.7|0
1582180200000|2020-02-20 06:30:00|10071.1|10059.1|10072.7|10060.7|10072.7|10060.7|10070.2|10058.2|0
1582180500000|2020-02-20 06:35:00|10073.7|10061.7|10075.2|10063.2|10075.3|10063.3|10072.7|10060.7|0
1582180800000|2020-02-20 06:40:00|10075.3|10063.3|10072.7|10060.7|10075.3|10063.3|10071.4|10059.4|0
1582181100000|2020-02-20 06:45:00|10072.6|10060.6|10072.6|10060.6|10072.7|10060.7|10072.6|10060.6|0
1582181400000|2020-02-20 06:50:00|10072.7|10060.7|10075.1|10063.1|10075.1|10063.1|10072.6|10060.6|0
1582181700000|2020-02-20 06:55:00|10074.2|10062.2|10072.6|10060.6|10075.2|10063.2|10072.6|10060.6|0
1582182000000|2020-02-20 07:00:00|10072.2|10060.2|10059.7|10054.7|10074.5|10062.5|10057.2|10052.2|17
1582182300000|2020-02-20 07:05:00|10059.2|10054.2|10058.7|10053.7|10062.7|10057.7|10058.2|10053.2|10
1582182600000|2020-02-20 07:10:00|10058.2|10053.2|10058.7|10053.7|10062.7|10057.7|10057.7|10052.7|10
1582182900000|2020-02-20 07:15:00|10057.7|10052.7|10065.2|10060.2|10065.2|10060.2|10057.2|10052.2|5
1582183200000|2020-02-20 07:20:00|10064.7|10059.7|10067.2|10062.2|10069.7|10064.7|10064.7|10059.7|8
1582183500000|2020-02-20 07:25:00|10067.7|10062.7|10065.2|10060.2|10067.7|10062.7|10063.2|10058.2|3
1582183800000|2020-02-20 07:30:00|10064.7|10059.7|10060.2|10055.2|10066.2|10061.2|10059.7|10054.7|32
1582184100000|2020-02-20 07:35:00|10059.7|10054.7|10063.2|10058.2|10063.7|10058.7|10058.2|10053.2|7
1582184400000|2020-02-20 07:40:00|10062.7|10057.7|10060.7|10055.7|10063.2|10058.2|10060.2|10055.2|4
1582184700000|2020-02-20 07:45:00|10059.7|10054.7|10062.2|10057.2|10062.7|10057.7|10059.2|10054.2|2
1582185000000|2020-02-20 07:50:00|10061.7|10056.7|10059.2|10054.2|10061.7|10056.7|10058.7|10053.7|42
1582185300000|2020-02-20 07:55:00|10059.7|10054.7|10057.2|10052.2|10064.7|10059.7|10056.7|10051.7|77
1582185600000|2020-02-20 08:00:00|10054.7|10049.7|10034.2|10029.2|10059.7|10054.7|10032.2|10027.2|593
1582185900000|2020-02-20 08:05:00|10033.7|10028.7|10043.7|10038.7|10047.2|10042.2|10032.2|10027.2|86
1582186200000|2020-02-20 08:10:00|10044.2|10039.2|10042.2|10037.2|10049.2|10044.2|10039.2|10034.2|140
1582186500000|2020-02-20 08:15:00|10042.7|10037.7|10031.7|10026.7|10044.7|10039.7|10029.7|10024.7|83
1582186800000|2020-02-20 08:20:00|10031.2|10026.2|10025.7|10020.7|10036.2|10031.2|10025.7|10020.7|95
1582187100000|2020-02-20 08:25:00|10026.2|10021.2|10033.2|10028.2|10034.7|10029.7|10020.7|10015.7|171
1582187400000|2020-02-20 08:30:00|10032.7|10027.7|10034.2|10029.2|10037.2|10032.2|10031.2|10026.2|389
1582187700000|2020-02-20 08:35:00|10033.7|10028.7|10027.2|10022.2|10033.7|10028.7|10023.7|10018.7|781
1582188000000|2020-02-20 08:40:00|10025.6|10020.6|10033.1|10028.1|10034.6|10029.6|10022.1|10017.1|50
1582188300000|2020-02-20 08:45:00|10033.6|10028.6|10032.6|10027.6|10039.6|10034.6|10031.6|10026.6|33
1582188600000|2020-02-20 08:50:00|10032.1|10027.1|10021.1|10016.1|10032.1|10027.1|10018.6|10013.6|51
1582188900000|2020-02-20 08:55:00|10020.6|10015.6|10019.1|10014.1|10021.1|10016.1|10014.6|10009.6|69
1582189200000|2020-02-20 09:00:00|10019.6|10014.6|10021.1|10016.1|10024.6|10019.6|10015.1|10010.1|30
1582189500000|2020-02-20 09:05:00|10020.6|10015.6|10025.1|10020.1|10027.1|10022.1|10018.6|10013.6|34
1582189800000|2020-02-20 09:10:00|10024.6|10019.6|10026.6|10021.6|10030.6|10025.6|10023.6|10018.6|32
1582190100000|2020-02-20 09:15:00|10026.1|10021.1|10019.1|10014.1|10027.1|10022.1|10017.1|10012.1|54
1582190400000|2020-02-20 09:20:00|10019.6|10014.6|10011.6|10006.6|10020.1|10015.1|10010.1|10005.1|57
1582190700000|2020-02-20 09:25:00|10011.1|10006.1|10016.6|10011.6|10018.1|10013.1|10008.6|10003.6|147
1582191000000|2020-02-20 09:30:00|10017.1|10012.1|10023.6|10018.6|10024.6|10019.6|10014.6|10009.6|335
1582191300000|2020-02-20 09:35:00|10024.1|10019.1|10029.1|10024.1|10029.1|10024.1|10022.1|10017.1|100
1582191600000|2020-02-20 09:40:00|10028.6|10023.6|10015.1|10010.1|10028.6|10023.6|10015.1|10010.1|32
1582191900000|2020-02-20 09:45:00|10015.6|10010.6|10022.6|10017.6|10022.6|10017.6|10014.6|10009.6|21
1582192200000|2020-02-20 09:50:00|10022.1|10017.1|10032.6|10027.6|10033.6|10028.6|10019.6|10014.6|158
1582192500000|2020-02-20 09:55:00|10033.1|10028.1|10037.1|10032.1|10040.1|10035.1|10033.1|10028.1|107
1582192800000|2020-02-20 10:00:00|10037.6|10032.6|10043.6|10038.6|10043.6|10038.6|10036.6|10031.6|60
1582193100000|2020-02-20 10:05:00|10044.1|10039.1|10039.6|10034.6|10044.6|10039.6|10039.6|10034.6|54
1582193400000|2020-02-20 10:10:00|10039.1|10034.1|10039.1|10034.1|10042.1|10037.1|10038.1|10033.1|77
1582193700000|2020-02-20 10:15:00|10038.6|10033.6|10032.6|10027.6|10041.1|10036.1|10032.6|10027.6|76
1582194000000|2020-02-20 10:20:00|10032.1|10027.1|10031.6|10026.6|10032.1|10027.1|10027.1|10022.1|451
1582194300000|2020-02-20 10:25:00|10031.1|10026.1|10026.6|10021.6|10031.1|10026.1|10025.1|10020.1|66
1582194600000|2020-02-20 10:30:00|10026.1|10021.1|10020.1|10015.1|10028.1|10023.1|10020.1|10015.1|47
1582194900000|2020-02-20 10:35:00|10020.6|10015.6|10014.1|10009.1|10021.6|10016.6|10014.1|10009.1|73
1582195200000|2020-02-20 10:40:00|10014.6|10009.6|10017.6|10012.6|10022.1|10017.1|10014.6|10009.6|48
1582195500000|2020-02-20 10:45:00|10017.1|10012.1|10009.1|10004.1|10017.1|10012.1|10006.6|10001.6|76
1582195800000|2020-02-20 10:50:00|10008.6|10003.6|10006.6|10001.6|10012.6|10007.6|10006.1|10001.1|100
1582196100000|2020-02-20 10:55:00|10007.1|10002.1|10014.1|10009.1|10016.1|10011.1|10007.1|10002.1|66
1582196400000|2020-02-20 11:00:00|10013.6|10008.6|10004.1|9999.1|10015.6|10010.6|10003.6|9998.6|53
1582196700000|2020-02-20 11:05:00|10003.6|9998.6|10005.1|10000.1|10007.6|10002.6|10003.6|9998.6|36
1582197000000|2020-02-20 11:10:00|10004.6|9999.6|10008.6|10003.6|10009.1|10004.1|10004.1|9999.1|61
1582197300000|2020-02-20 11:15:00|10009.1|10004.1|10009.6|10004.6|10014.6|10009.6|10008.6|10003.6|45
1582197600000|2020-02-20 11:20:00|10010.1|10005.1|10011.1|10006.1|10013.1|10008.1|10008.1|10003.1|29
1582197900000|2020-02-20 11:25:00|10011.6|10006.6|10008.6|10003.6|10012.1|10007.1|10008.1|10003.1|35
1582198200000|2020-02-20 11:30:00|10009.1|10004.1|10009.6|10004.6|10013.6|10008.6|10008.1|10003.1|17
1582198500000|2020-02-20 11:35:00|10009.1|10004.1|10005.6|10000.6|10011.6|10006.6|10004.6|9999.6|62
1582198800000|2020-02-20 11:40:00|10005.1|10000.1|10001.6|9996.6|10005.6|10000.6|10000.1|9995.1|57
1582199100000|2020-02-20 11:45:00|10001.1|9996.1|9995.1|9990.1|10001.1|9996.1|9994.1|9989.1|118
1582199400000|2020-02-20 11:50:00|9994.6|9989.6|9993.6|9988.6|9995.6|9990.6|9989.1|9984.1|96
1582199700000|2020-02-20 11:55:00|9993.1|9988.1|9992.1|9987.1|9995.6|9990.6|9991.6|9986.6|115
1582200000000|2020-02-20 12:00:00|9991.6|9986.6|9990.6|9985.6|9992.1|9987.1|9989.1|9984.1|62
1582200300000|2020-02-20 12:05:00|9990.1|9985.1|9991.6|9986.6|9992.1|9987.1|9986.6|9981.6|40
1582200600000|2020-02-20 12:10:00|9991.1|9986.1|9987.6|9982.6|9991.1|9986.1|9986.6|9981.6|63
1582200900000|2020-02-20 12:15:00|9988.1|9983.1|9991.6|9986.6|9993.1|9988.1|9988.1|9983.1|138
1582201200000|2020-02-20 12:20:00|9992.1|9987.1|9991.6|9986.6|9996.1|9991.1|9990.1|9985.1|89
1582201500000|2020-02-20 12:25:00|9989.6|9984.6|9997.6|9992.6|9999.1|9994.1|9989.6|9984.6|30
1582201800000|2020-02-20 12:30:00|9998.1|9993.1|10004.1|9999.1|10004.1|9999.1|9997.1|9992.1|128
1582202100000|2020-02-20 12:35:00|10003.6|9998.6|9999.1|9994.1|10003.6|9998.6|9998.1|9993.1|21
1582202400000|2020-02-20 12:40:00|10000.4|9995.4|9994.9|9989.9|10000.4|9995.4|9991.4|9986.4|61
1582202700000|2020-02-20 12:45:00|9994.4|9989.4|9998.4|9993.4|9998.4|9993.4|9993.4|9988.4|77
1582203000000|2020-02-20 12:50:00|9998.9|9993.9|10000.4|9995.4|10001.4|9996.4|9997.9|9992.9|155
1582203300000|2020-02-20 12:55:00|10000.9|9995.9|10007.4|10002.4|10007.4|10002.4|10000.4|9995.4|28
1582203600000|2020-02-20 13:00:00|10007.9|10002.9|9999.9|9994.9|10007.9|10002.9|9999.9|9994.9|22
1582203900000|2020-02-20 13:05:00|10000.4|9995.4|10002.9|9997.9|10004.9|9999.9|9999.4|9994.4|20
1582204200000|2020-02-20 13:10:00|10003.9|9998.9|10000.4|9995.4|10005.9|10000.9|9999.9|9994.9|19
1582204500000|2020-02-20 13:15:00|10000.9|9995.9|9997.9|9992.9|10003.9|9998.9|9997.4|9992.4|36
1582204800000|2020-02-20 13:20:00|9998.9|9993.9|10000.4|9995.4|10003.4|9998.4|9998.4|9993.4|24
1582205100000|2020-02-20 13:25:00|9999.9|9994.9|10000.9|9995.9|10001.9|9996.9|9997.9|9992.9|29
1582205400000|2020-02-20 13:30:00|10001.4|9996.4|10003.9|9998.9|10010.4|10005.4|10001.4|9996.4|69
1582205700000|2020-02-20 13:35:00|10003.4|9998.4|9994.4|9989.4|10004.4|9999.4|9992.9|9987.9|89
1582206000000|2020-02-20 13:40:00|9993.9|9988.9|9989.9|9984.9|9997.4|9992.4|9989.4|9984.4|97
1582206300000|2020-02-20 13:45:00|9990.4|9985.4|9988.4|9983.4|9992.9|9987.9|9987.9|9982.9|90
1582206600000|2020-02-20 13:50:00|9987.9|9982.9|9989.9|9984.9|9989.9|9984.9|9982.4|9977.4|52
1582206900000|2020-02-20 13:55:00|9989.4|9984.4|9990.9|9985.9|9994.4|9989.4|9988.9|9983.9|56
1582207200000|2020-02-20 14:00:00|9991.4|9986.4|9995.9|9990.9|9997.4|9992.4|9990.4|9985.4|86
1582207500000|2020-02-20 14:05:00|9996.4|9991.4|9994.4|9989.4|9998.9|9993.9|9993.9|9988.9|40
1582207800000|2020-02-20 14:10:00|9993.9|9988.9|9993.4|9988.4|9996.9|9991.9|9992.9|9987.9|29
1582208100000|2020-02-20 14:15:00|9992.9|9987.9|9989.9|9984.9|9993.4|9988.4|9989.4|9984.4|43
1582208400000|2020-02-20 14:20:00|9990.4|9985.4|9991.4|9986.4|9992.9|9987.9|9987.9|9982.9|44
1582208700000|2020-02-20 14:25:00|9991.9|9986.9|9993.4|9988.4|9994.4|9989.4|9990.4|9985.4|55
1582209000000|2020-02-20 14:30:00|9992.9|9987.9|9995.9|9990.9|9995.9|9990.9|9990.4|9985.4|102
1582209300000|2020-02-20 14:35:00|9996.4|9991.4|9992.9|9987.9|9996.4|9991.4|9988.4|9983.4|458
1582209600000|2020-02-20 14:40:00|9993.4|9988.4|9992.4|9987.4|9994.9|9989.9|9991.9|9986.9|306
1582209900000|2020-02-20 14:45:00|9991.9|9986.9|9989.9|9984.9|9994.4|9989.4|9988.4|9983.4|45
1582210200000|2020-02-20 14:50:00|9990.4|9985.4|10001.9|9996.9|10001.9|9996.9|9990.4|9985.4|132
1582210500000|2020-02-20 14:55:00|10001.4|9996.4|9999.9|9994.9|10002.9|9997.9|9999.4|9994.4|75
1582210800000|2020-02-20 15:00:00|9999.4|9994.4|9999.4|9994.4|10001.9|9996.9|9997.4|9992.4|62
1582211100000|2020-02-20 15:05:00|9999.9|9994.9|10005.4|10000.4|10005.9|10000.9|9997.9|9992.9|64
1582211400000|2020-02-20 15:10:00|10005.9|10000.9|10010.4|10005.4|10010.9|10005.9|10005.9|10000.9|98
1582211700000|2020-02-20 15:15:00|10009.9|10004.9|10006.9|10001.9|10011.9|10006.9|10006.9|10001.9|603
1582212000000|2020-02-20 15:20:00|10007.4|10002.4|10003.4|9998.4|10007.4|10002.4|10003.4|9998.4|81
1582212300000|2020-02-20 15:25:00|10002.4|9997.4|10005.9|10000.9|10006.4|10001.4|10001.4|9996.4|121
1582212600000|2020-02-20 15:30:00|10006.4|10001.4|10004.4|9999.4|10007.4|10002.4|10003.9|9998.9|136
1582212900000|2020-02-20 15:35:00|10003.9|9998.9|10007.9|10002.9|10008.4|10003.4|10001.9|9996.9|73
1582213200000|2020-02-20 15:40:00|10007.4|10002.4|10004.4|9999.4|10007.4|10002.4|10003.9|9998.9|78
1582213500000|2020-02-20 15:45:00|10004.9|9999.9|10002.4|9997.4|10004.9|9999.9|10001.9|9996.9|69
1582213800000|2020-02-20 15:50:00|10001.9|9996.9|10000.9|9995.9|10007.9|10002.9|10000.9|9995.9|154
1582214100000|2020-02-20 15:55:00|10000.4|9995.4|9998.4|9993.4|10002.4|9997.4|9996.4|9991.4|54
1582214400000|2020-02-20 16:00:00|9999.4|9994.4|9990.4|9985.4|9999.4|9994.4|9985.9|9980.9|250
1582214700000|2020-02-20 16:05:00|9989.9|9984.9|9988.9|9983.9|9992.4|9987.4|9986.4|9981.4|212
1582215000000|2020-02-20 16:10:00|9988.4|9983.4|9979.9|9974.9|9988.4|9983.4|9979.4|9974.4|89
1582215300000|2020-02-20 16:15:00|9979.4|9974.4|9973.9|9968.9|9980.4|9975.4|9968.4|9963.4|221
1582215600000|2020-02-20 16:20:00|9972.9|9967.9|9974.4|9969.4|9978.4|9973.4|9971.9|9966.9|177
1582215900000|2020-02-20 16:25:00|9973.9|9968.9|9959.4|9954.4|9973.9|9968.9|9958.9|9953.9|422
1582216200000|2020-02-20 16:30:00|9960.4|9953.4|9936.4|9929.4|9960.4|9953.4|9920.4|9914.4|478
1582216500000|2020-02-20 16:35:00|9937.4|9930.4|9941.4|9934.4|9942.4|9935.4|9926.4|9919.4|365
1582216800000|2020-02-20 16:40:00|9939.4|9933.4|9935.4|9928.4|9943.4|9936.4|9933.4|9926.4|179
1582217100000|2020-02-20 16:45:00|9936.4|9927.4|9932.4|9925.4|9941.4|9935.4|9931.4|9924.4|182
1582217400000|2020-02-20 16:50:00|9931.4|9926.4|9951.4|9943.4|9953.4|9945.4|9930.4|9924.4|72
1582217700000|2020-02-20 16:55:00|9950.4|9942.4|9942.4|9935.4|9957.4|9949.4|9941.4|9934.4|64
1582218000000|2020-02-20 17:00:00|9941.4|9934.4|9936.4|9928.4|9947.4|9939.4|9934.4|9927.4|20
1582218300000|2020-02-20 17:05:00|9937.4|9929.4|9921.4|9914.4|9939.4|9932.4|9920.4|9913.4|53
1582218600000|2020-02-20 17:10:00|9922.4|9915.4|9941.4|9934.4|9943.4|9936.4|9922.4|9914.4|40
1582218900000|2020-02-20 17:15:00|9940.4|9933.4|9936.4|9929.4|9940.4|9933.4|9932.4|9925.4|39
1582219200000|2020-02-20 17:20:00|9935.4|9928.4|9932.4|9924.4|9938.4|9930.4|9928.4|9921.4|44
1582219500000|2020-02-20 17:25:00|9933.4|9926.4|9933.4|9925.4|9938.4|9932.4|9931.4|9924.4|8351
1582219800000|2020-02-20 17:30:00|9934.4|9926.4|9935.4|9927.4|9938.4|9931.4|9927.4|9921.4|55
1582220100000|2020-02-20 17:35:00|9934.4|9928.4|9937.4|9929.4|9938.4|9932.4|9931.4|9924.4|57
1582220400000|2020-02-20 17:40:00|9936.4|9928.4|9933.4|9926.4|9939.4|9932.4|9933.4|9926.4|165
1582220700000|2020-02-20 17:45:00|9934.4|9927.4|9937.4|9928.4|9943.4|9935.4|9931.4|9924.4|22
1582221000000|2020-02-20 17:50:00|9936.4|9929.4|9937.4|9930.4|9940.4|9932.4|9933.4|9925.4|163
1582221300000|2020-02-20 17:55:00|9938.4|9932.4|9948.4|9941.4|9948.4|9941.4|9938.4|9931.4|10
1582221600000|2020-02-20 18:00:00|9947.4|9939.4|9945.4|9937.4|9948.4|9940.4|9943.4|9935.4|5
1582221900000|2020-02-20 18:05:00|9943.4|9938.4|9956.4|9948.4|9956.4|9948.4|9943.4|9937.4|28
1582222200000|2020-02-20 18:10:00|9957.4|9949.4|9965.4|9958.4|9966.4|9958.4|9957.4|9949.4|28
1582222500000|2020-02-20 18:15:00|9966.4|9959.4|9959.4|9951.4|9968.4|9960.4|9959.4|9951.4|12
1582222800000|2020-02-20 18:20:00|9961.4|9952.4|9956.4|9948.4|9961.4|9954.4|9955.4|9948.4|23
1582223100000|2020-02-20 18:25:00|9955.4|9945.4|9957.4|9949.4|9959.4|9951.4|9953.4|9945.4|5
1582223400000|2020-02-20 18:30:00|9958.4|9950.4|9959.4|9953.4|9959.4|9953.4|9957.4|9948.4|7
1582223700000|2020-02-20 18:35:00|9958.4|9950.4|9950.4|9943.4|9959.4|9950.4|9949.4|9941.4|6
1582224000000|2020-02-20 18:40:00|9949.4|9944.4|9948.4|9939.4|9953.4|9945.4|9946.4|9938.4|26
1582224300000|2020-02-20 18:45:00|9947.4|9940.4|9953.4|9945.4|9957.4|9947.4|9947.4|9938.4|12
1582224600000|2020-02-20 18:50:00|9955.4|9946.4|9951.4|9944.4|9956.4|9948.4|9951.4|9944.4|14
1582224900000|2020-02-20 18:55:00|9952.4|9945.4|9952.6|9940.6|9954.4|9946.4|9948.4|9940.4|14
1582225200000|2020-02-20 19:00:00|9952.7|9940.7|9961.1|9949.1|9961.2|9949.2|9952.7|9940.7|0
1582225500000|2020-02-20 19:05:00|9961.2|9949.2|9963.5|9951.5|9967.6|9955.6|9961.1|9949.1|0
1582225800000|2020-02-20 19:10:00|9963.6|9951.6|9966.5|9954.5|9971.7|9959.7|9963.6|9951.6|0
1582226100000|2020-02-20 19:15:00|9966.6|9954.6|9967.8|9955.8|9970.5|9958.5|9966.3|9954.3|0
1582226400000|2020-02-20 19:20:00|9967.9|9955.9|9975.6|9963.6|9975.7|9963.7|9967.9|9955.9|0
1582226700000|2020-02-20 19:25:00|9975.5|9963.5|9970|9958|9975.5|9963.5|9969.8|9957.8|0
1582227000000|2020-02-20 19:30:00|9969.9|9957.9|9981|9969|9983.2|9971.2|9969.9|9957.9|54
1582227300000|2020-02-20 19:35:00|9980.9|9968.9|9980.3|9968.3|9983.8|9971.8|9979.5|9967.5|0
1582227600000|2020-02-20 19:40:00|9980.4|9968.4|9977.7|9965.7|9980.5|9968.5|9975.2|9963.2|0
1582227900000|2020-02-20 19:45:00|9977.8|9965.8|9975.3|9963.3|9977.9|9965.9|9975.1|9963.1|0
1582228200000|2020-02-20 19:50:00|9975.4|9963.4|9972.3|9960.3|9977.8|9965.8|9971.7|9959.7|0
1582228500000|2020-02-20 19:55:00|9974.6|9962.6|9972.6|9960.6|9977.4|9965.4|9972.5|9960.5|0
1582228800000|2020-02-20 20:00:00|9972.7|9960.7|9972.4|9960.4|9975|9963|9969.9|9957.9|0
1582229100000|2020-02-20 20:05:00|9972.5|9960.5|9972|9960|9972.9|9960.9|9969.5|9957.5|0
1582229400000|2020-02-20 20:10:00|9971.9|9959.9|9966.6|9954.6|9972.2|9960.2|9963.7|9951.7|0
1582229700000|2020-02-20 20:15:00|9966.5|9954.5|9972.5|9960.5|9972.5|9960.5|9964|9952|0
1582230000000|2020-02-20 20:20:00|9972.4|9960.4|9975.5|9963.5|9977.9|9965.9|9972.3|9960.3|0
1582230300000|2020-02-20 20:25:00|9975.6|9963.6|9975.2|9963.2|9975.6|9963.6|9972.8|9960.8|0
1582230600000|2020-02-20 20:30:00|9975.3|9963.3|9977.8|9965.8|9978.4|9966.4|9975.2|9963.2|0
1582230900000|2020-02-20 20:35:00|9977.9|9965.9|9975.2|9963.2|9978.1|9966.1|9972.8|9960.8|0
1582231200000|2020-02-20 20:40:00|9975.3|9963.3|9980.5|9968.5|9980.6|9968.6|9975.1|9963.1|0
1582231500000|2020-02-20 20:45:00|9980.6|9968.6|9972.5|9960.5|9980.7|9968.7|9972.2|9960.2|0
1582231800000|2020-02-20 20:50:00|9972.4|9960.4|9978.6|9966.6|9978.6|9966.6|9972.3|9960.3|0
1582232100000|2020-02-20 20:55:00|9978.5|9966.5|9980.2|9968.2|9983.3|9971.3|9974.8|9962.8|0
1582232400000|2020-02-20 21:00:00|9980.3|9968.3|9978.3|9966.3|9983.8|9971.8|9977|9965|0
1582232700000|2020-02-20 21:05:00|9978.4|9966.4|9975.6|9963.6|9980.4|9968.4|9975.2|9963.2|0
1582233000000|2020-02-20 21:10:00|9975.1|9963.1|9971|9959|9976.4|9964.4|9969.9|9957.9|0
1582233300000|2020-02-20 21:15:00|9970.8|9958.8|9970.8|9958.8|9971|9959|9970.5|9958.5|0
1582233600000|2020-02-20 21:20:00|9970.5|9958.5|9969.9|9957.9|9970.5|9958.5|9969.6|9957.6|0
1582233900000|2020-02-20 21:25:00|9970.1|9958.1|9969.6|9957.6|9970.3|9958.3|9969.6|9957.6|0
1582234200000|2020-02-20 21:30:00|9970.4|9958.4|9968.4|9956.4|9970.5|9958.5|9967.1|9955.1|0
1582234500000|2020-02-20 21:35:00|9968.5|9956.5|9969.4|9957.4|9970.2|9958.2|9968.1|9956.1|0
1582234800000|2020-02-20 21:40:00|9969.5|9957.5|9969.4|9957.4|9970.2|9958.2|9968.9|9956.9|0
1582235100000|2020-02-20 21:45:00|9969.5|9957.5|9966.1|9954.1|9970.2|9958.2|9966.1|9954.1|0
1582235400000|2020-02-20 21:50:00|9966.8|9954.8|9966.8|9954.8|9968.1|9956.1|9965.5|9953.5|0
1582235700000|2020-02-20 21:55:00|9966.9|9954.9|9966|9954|9968.9|9956.9|9965.5|9953.5|0
1582236000000|2020-02-20 22:00:00|9966.1|9954.1|9966.5|9954.5|9967|9955|9965.8|9953.8|0
1582236300000|2020-02-20 22:05:00|9966.3|9954.3|9966.3|9954.3|9966.3|9954.3|9966.3|9954.3|0
1582236600000|2020-02-20 22:10:00|9965.8|9953.8|9965.8|9953.8|9965.8|9953.8|9965.1|9953.1|0
1582236900000|2020-02-20 22:15:00|9964.9|9952.9|9964.6|9952.6|9965.4|9953.4|9963.9|9951.9|0
1582237200000|2020-02-20 22:20:00|9964.9|9952.9|9964.4|9952.4|9964.9|9952.9|9964.4|9952.4|0
1582237500000|2020-02-20 22:25:00|9964.2|9952.2|9964.9|9952.9|9964.9|9952.9|9964.2|9952.2|0
1582237800000|2020-02-20 22:30:00|9964.4|9952.4|9964.6|9952.6|9965.8|9953.8|9964.4|9952.4|0
1582238100000|2020-02-20 22:35:00|9964.4|9952.4|9964.9|9952.9|9965.8|9953.8|9964.4|9952.4|0
1582238400000|2020-02-20 22:40:00|9965.1|9953.1|9965.1|9953.1|9965.1|9953.1|9965.1|9953.1|0
1582238700000|2020-02-20 22:45:00|9964.9|9952.9|9964.6|9952.6|9964.9|9952.9|9964.2|9952.2|0
1582239000000|2020-02-20 22:50:00|9964.2|9952.2|9964.6|9952.6|9964.9|9952.9|9963.9|9951.9|0
1582239300000|2020-02-20 22:55:00|9964.9|9952.9|9965.1|9953.1|9965.6|9953.6|9964.9|9952.9|0
1582239600000|2020-02-20 23:00:00|9965|9953|9969.2|9957.2|9970.5|9958.5|9961.1|9949.1|0
1582239900000|2020-02-20 23:05:00|9969.1|9957.1|9963.2|9951.2|9969.1|9957.1|9963.2|9951.2|0
1582240200000|2020-02-20 23:10:00|9963.3|9951.3|9962.4|9950.4|9966.6|9954.6|9962.4|9950.4|0
1582240500000|2020-02-20 23:15:00|9962.1|9950.1|9953.9|9941.9|9962.4|9950.4|9951.8|9939.8|0
1582240800000|2020-02-20 23:20:00|9953.8|9941.8|9951.3|9939.3|9953.8|9941.8|9948.7|9936.7|0
1582241100000|2020-02-20 23:25:00|9951.2|9939.2|9950.5|9938.5|9952.6|9940.6|9947.9|9935.9|0
1582241400000|2020-02-20 23:30:00|9950.6|9938.6|9946.6|9934.6|9953.9|9941.9|9946.6|9934.6|0
1582241700000|2020-02-20 23:35:00|9946.7|9934.7|9949.3|9937.3|9950.9|9938.9|9944.9|9932.9|0
1582242000000|2020-02-20 23:40:00|9949.5|9937.5|9951.6|9939.6|9952.9|9940.9|9948.8|9936.8|0
1582242300000|2020-02-20 23:45:00|9951.7|9939.7|9936.3|9924.3|9952.4|9940.4|9928.3|9916.3|0
1582242600000|2020-02-20 23:50:00|9936.4|9924.4|9936.3|9924.3|9937.5|9925.5|9930.3|9918.3|0
1582242900000|2020-02-20 23:55:00|9936.2|9924.2|9935.1|9923.1|9940.2|9928.2|9931.9|9919.9|0
1582243200000|2020-02-21 00:00:00|9935.8|9923.8|9942.6|9930.6|9943.9|9931.9|9934.8|9922.8|0
1582243500000|2020-02-21 00:05:00|9942.5|9930.5|9950.3|9938.3|9952.9|9940.9|9941.3|9929.3|0
1582243800000|2020-02-21 00:10:00|9950.2|9938.2|9950.3|9938.3|9952.1|9940.1|9946.9|9934.9|0
1582244100000|2020-02-21 00:15:00|9950.5|9938.5|9956.2|9944.2|9956.3|9944.3|9950.5|9938.5|0
1582244400000|2020-02-21 00:20:00|9957.2|9945.2|9961.4|9949.4|9961.6|9949.6|9956.2|9944.2|0
1582244700000|2020-02-21 00:25:00|9960.9|9948.9|9958.8|9946.8|9961.5|9949.5|9956.1|9944.1|0
1582245000000|2020-02-21 00:30:00|9958.7|9946.7|9961.3|9949.3|9961.4|9949.4|9956.2|9944.2|0
1582245300000|2020-02-21 00:35:00|9961.4|9949.4|9969|9957|9969.1|9957.1|9961.4|9949.4|0
1582245600000|2020-02-21 00:40:00|9968.9|9956.9|9961.4|9949.4|9969|9957|9958.8|9946.8|0
1582245900000|2020-02-21 00:45:00|9961.3|9949.3|9960|9948|9961.3|9949.3|9956.2|9944.2|0
1582246200000|2020-02-21 00:50:00|9960.5|9948.5|9956.2|9944.2|9961.4|9949.4|9954.9|9942.9|0
1582246500000|2020-02-21 00:55:00|9956.1|9944.1|9962.5|9950.5|9962.5|9950.5|9956.1|9944.1|0
1582246800000|2020-02-21 01:00:00|9962.4|9950.4|9954.7|9942.7|9962.6|9950.6|9952.1|9940.1|0
1582247100000|2020-02-21 01:05:00|9954.2|9942.2|9957.3|9945.3|9959.9|9947.9|9952.2|9940.2|0
1582247400000|2020-02-21 01:10:00|9957.2|9945.2|9959.9|9947.9|9960|9948|9954.7|9942.7|0
1582247700000|2020-02-21 01:15:00|9959.8|9947.8|9965.1|9953.1|9967.6|9955.6|9959.8|9947.8|0
1582248000000|2020-02-21 01:20:00|9965.6|9953.6|9965|9953|9967.6|9955.6|9960|9948|0
1582248300000|2020-02-21 01:25:00|9964|9952|9957.3|9945.3|9965|9953|9957.3|9945.3|0
1582248600000|2020-02-21 01:30:00|9957.4|9945.4|9965|9953|9965.1|9953.1|9957.3|9945.3|0
1582248900000|2020-02-21 01:35:00|9964.6|9952.6|9965.8|9953.8|9967.6|9955.6|9962.5|9950.5|0
1582249200000|2020-02-21 01:40:00|9965.9|9953.9|9963.3|9951.3|9968.4|9956.4|9960.7|9948.7|0
1582249500000|2020-02-21 01:45:00|9963.2|9951.2|9955.7|9943.7|9963.3|9951.3|9955.7|9943.7|0
1582249800000|2020-02-21 01:50:00|9955.8|9943.8|9953.1|9941.1|9960.9|9948.9|9953.1|9941.1|0
1582250100000|2020-02-21 01:55:00|9953.2|9941.2|9955.6|9943.6|9958.2|9946.2|9953.1|9941.1|0
1582250400000|2020-02-21 02:00:00|9955.7|9943.7|9949.1|9937.1|9955.7|9943.7|9947.8|9935.8|0
1582250700000|2020-02-21 02:05:00|9947.9|9935.9|9947.8|9935.8|9952.9|9940.9|9947.8|9935.8|0
1582251000000|2020-02-21 02:10:00|9947.9|9935.9|9953|9941|9953|9941|9947.9|9935.9|0
1582251300000|2020-02-21 02:15:00|9953.1|9941.1|9947.8|9935.8|9955.6|9943.6|9945.7|9933.7|0
1582251600000|2020-02-21 02:20:00|9947.9|9935.9|9945.4|9933.4|9950.5|9938.5|9945.3|9933.3|0
1582251900000|2020-02-21 02:25:00|9945.3|9933.3|9940.1|9928.1|9947.9|9935.9|9940.1|9928.1|0
1582252200000|2020-02-21 02:30:00|9940|9928|9942.6|9930.6|9945.2|9933.2|9940|9928|0
1582252500000|2020-02-21 02:35:00|9942.7|9930.7|9945.4|9933.4|9947.8|9935.8|9942.7|9930.7|0
1582252800000|2020-02-21 02:40:00|9945.9|9933.9|9947.9|9935.9|9948|9936|9945.4|9933.4|0
1582253100000|2020-02-21 02:45:00|9948|9936|9949.3|9937.3|9950.5|9938.5|9947.9|9935.9|0
1582253400000|2020-02-21 02:50:00|9949.8|9937.8|9945.4|9933.4|9950.5|9938.5|9945.3|9933.3|0
1582253700000|2020-02-21 02:55:00|9945.3|9933.3|9947.9|9935.9|9948|9936|9945.3|9933.3|0
1582254000000|2020-02-21 03:00:00|9947.4|9935.4|9950.5|9938.5|9950.6|9938.6|9945.3|9933.3|0
1582254300000|2020-02-21 03:05:00|9950.6|9938.6|9950.6|9938.6|9950.6|9938.6|9948|9936|0
1582254600000|2020-02-21 03:10:00|9950.5|9938.5|9950.4|9938.4|9950.6|9938.6|9947.9|9935.9|0
1582254900000|2020-02-21 03:15:00|9949.9|9937.9|9947.9|9935.9|9950.5|9938.5|9947.8|9935.8|0
1582255200000|2020-02-21 03:20:00|9948|9936|9950.4|9938.4|9950.4|9938.4|9947.9|9935.9|0
1582255500000|2020-02-21 03:25:00|9949.9|9937.9|9953|9941|9953.1|9941.1|9949.1|9937.1|0
1582255800000|2020-02-21 03:30:00|9953.1|9941.1|9950.5|9938.5|9955.6|9943.6|9950.5|9938.5|0
1582256100000|2020-02-21 03:35:00|9950.4|9938.4|9950.4|9938.4|9950.5|9938.5|9947.9|9935.9|0
1582256400000|2020-02-21 03:40:00|9950.5|9938.5|9951.7|9939.7|9953|9941|9950.4|9938.4|0
1582256700000|2020-02-21 03:45:00|9951.2|9939.2|9952.9|9940.9|9953|9941|9950.4|9938.4|0
1582257000000|2020-02-21 03:50:00|9953|9941|9953|9941|9953|9941|9951.7|9939.7|0
1582257300000|2020-02-21 03:55:00|9953.1|9941.1|9953|9941|9955.6|9943.6|9953|9941|0
1582257600000|2020-02-21 04:00:00|9953.1|9941.1|9953|9941|9955.5|9943.5|9953|9941|0
1582257900000|2020-02-21 04:05:00|9953.1|9941.1|9953|9941|9953.1|9941.1|9951.7|9939.7|0
1582258200000|2020-02-21 04:10:00|9953.5|9941.5|9953|9941|9955.5|9943.5|9953|9941|0
1582258500000|2020-02-21 04:15:00|9952.9|9940.9|9953|9941|9953|9941|9950.4|9938.4|0
1582258800000|2020-02-21 04:20:00|9952.5|9940.5|9950.4|9938.4|9953|9941|9950.4|9938.4|0
1582259100000|2020-02-21 04:25:00|9950.5|9938.5|9947.8|9935.8|9950.5|9938.5|9947.7|9935.7|0
1582259400000|2020-02-21 04:30:00|9947.7|9935.7|9947.8|9935.8|9947.8|9935.8|9947.7|9935.7|0
1582259700000|2020-02-21 04:35:00|9947.7|9935.7|9945.1|9933.1|9947.7|9935.7|9943.9|9931.9|0
1582260000000|2020-02-21 04:40:00|9945.2|9933.2|9945.1|9933.1|9945.2|9933.2|9942.6|9930.6|0
1582260300000|2020-02-21 04:45:00|9944.2|9932.2|9945.2|9933.2|9945.2|9933.2|9942.6|9930.6|0
1582260600000|2020-02-21 04:50:00|9945.7|9933.7|9945.3|9933.3|9947.8|9935.8|9945.3|9933.3|0
1582260900000|2020-02-21 04:55:00|9945.4|9933.4|9945.3|9933.3|9945.4|9933.4|9945.3|9933.3|0
1582261200000|2020-02-21 05:00:00|9945.4|9933.4|9945.2|9933.2|9948|9936|9945.2|9933.2|0
1582261500000|2020-02-21 05:05:00|9945.3|9933.3|9942.7|9930.7|9945.3|9933.3|9942.7|9930.7|0
1582261800000|2020-02-21 05:10:00|9942.8|9930.8|9945.4|9933.4|9948|9936|9942.8|9930.8|0
1582262100000|2020-02-21 05:15:00|9945.3|9933.3|9945.3|9933.3|9945.4|9933.4|9945.2|9933.2|0
1582262400000|2020-02-21 05:20:00|9945.4|9933.4|9942.7|9930.7|9947.8|9935.8|9942.7|9930.7|0
1582262700000|2020-02-21 05:25:00|9943.2|9931.2|9940|9928|9945.2|9933.2|9940|9928|0
1582263000000|2020-02-21 05:30:00|9940.1|9928.1|9937.4|9925.4|9942.6|9930.6|9937.4|9925.4|0
1582263300000|2020-02-21 05:35:00|9937.5|9925.5|9934.9|9922.9|9940|9928|9934.8|9922.8|0
1582263600000|2020-02-21 05:40:00|9934.8|9922.8|9936.1|9924.1|9936.2|9924.2|9931.3|9919.3|0
1582263900000|2020-02-21 05:45:00|9936.2|9924.2|9933.6|9921.6|9936.2|9924.2|9933.6|9921.6|0
1582264200000|2020-02-21 05:50:00|9932.6|9920.6|9933.6|9921.6|9933.6|9921.6|9931|9919|0
1582264500000|2020-02-21 05:55:00|9933.7|9921.7|9933.7|9921.7|9933.8|9921.8|9933.6|9921.6|0
1582264800000|2020-02-21 06:00:00|9933.6|9921.6|9934.2|9922.2|9936.8|9924.8|9931.2|9919.2|0
1582265100000|2020-02-21 06:05:00|9935.2|9923.2|9934.4|9922.4|9936.7|9924.7|9931.9|9919.9|0
1582265400000|2020-02-21 06:10:00|9933.9|9921.9|9931.9|9919.9|9934.5|9922.5|9931.9|9919.9|0
1582265700000|2020-02-21 06:15:00|9931|9919|9924|9912|9934.4|9922.4|9923.9|9911.9|0
1582266000000|2020-02-21 06:20:00|9923.9|9911.9|9924|9912|9926.5|9914.5|9923.9|9911.9|0
1582266300000|2020-02-21 06:25:00|9923.9|9911.9|9923.6|9911.6|9923.9|9911.9|9921.2|9909.2|0
1582266600000|2020-02-21 06:30:00|9923.7|9911.7|9921.6|9909.6|9924.1|9912.1|9921.5|9909.5|0
1582266900000|2020-02-21 06:35:00|9924.1|9912.1|9921.6|9909.6|9924.1|9912.1|9919|9907|0
1582267200000|2020-02-21 06:40:00|9921.7|9909.7|9926.7|9914.7|9926.7|9914.7|9921.6|9909.6|0
1582267500000|2020-02-21 06:45:00|9926.8|9914.8|9929.5|9917.5|9929.5|9917.5|9926.8|9914.8|0
1582267800000|2020-02-21 06:50:00|9929.4|9917.4|9927.1|9915.1|9929.5|9917.5|9925.7|9913.7|0
1582268100000|2020-02-21 06:55:00|9927.2|9915.2|9924.4|9912.4|9927.2|9915.2|9924.4|9912.4|0
1582268400000|2020-02-21 07:00:00|9925.3|9913.3|9911.4|9906.4|9929.8|9918.4|9908.9|9903.9|50
1582268700000|2020-02-21 07:05:00|9913.9|9908.9|9907.4|9902.4|9915.4|9910.4|9906.9|9901.9|30
1582269000000|2020-02-21 07:10:00|9906.9|9901.9|9902.9|9897.9|9909.4|9904.4|9899.9|9894.9|48
1582269300000|2020-02-21 07:15:00|9902.4|9897.4|9902.4|9897.4|9906.9|9901.9|9900.9|9895.9|28
1582269600000|2020-02-21 07:20:00|9901.9|9896.9|9902.4|9897.4|9903.9|9898.9|9900.4|9895.4|11
1582269900000|2020-02-21 07:25:00|9902.9|9897.9|9907.9|9902.9|9908.9|9903.9|9902.9|9897.9|7
1582270200000|2020-02-21 07:30:00|9907.4|9902.4|9901.4|9896.4|9907.4|9902.4|9898.4|9893.4|24
1582270500000|2020-02-21 07:35:00|9901.9|9896.9|9902.9|9897.9|9907.4|9902.4|9901.9|9896.9|44
1582270800000|2020-02-21 07:40:00|9903.4|9898.4|9909.9|9904.9|9910.9|9905.9|9903.4|9898.4|56
1582271100000|2020-02-21 07:45:00|9910.4|9905.4|9913.4|9908.4|9915.4|9910.4|9905.4|9900.4|41
1582271400000|2020-02-21 07:50:00|9912.9|9907.9|9908.9|9903.9|9914.4|9909.4|9905.9|9900.9|41
1582271700000|2020-02-21 07:55:00|9907.4|9902.4|9898.9|9893.9|9912.4|9907.4|9898.9|9893.9|113
1582272000000|2020-02-21 08:00:00|9899.4|9894.4|9875.4|9870.4|9900.9|9895.9|9871.4|9866.4|793
1582272300000|2020-02-21 08:05:00|9875.9|9870.9|9866.9|9861.9|9886.4|9881.4|9866.9|9861.9|625
1582272600000|2020-02-21 08:10:00|9865.9|9860.9|9871.9|9866.9|9878.4|9873.4|9863.9|9858.9|337
1582272900000|2020-02-21 08:15:00|9871.4|9866.4|9888.4|9883.4|9890.4|9885.4|9865.4|9860.4|527
1582273200000|2020-02-21 08:20:00|9887.4|9882.4|9879.4|9874.4|9889.9|9884.9|9879.4|9874.4|246
1582273500000|2020-02-21 08:25:00|9879.9|9874.9|9883.4|9878.4|9887.9|9882.9|9879.9|9874.9|149
1582273800000|2020-02-21 08:30:00|9892.9|9887.9|9906.4|9901.4|9915.4|9910.4|9889.4|9884.4|396
1582274100000|2020-02-21 08:35:00|9906.9|9901.9|9901.4|9896.4|9910.4|9905.4|9896.4|9891.4|267
1582274400000|2020-02-21 08:40:00|9899|9894|9902|9897|9904|9899|9895|9890|266
1582274700000|2020-02-21 08:45:00|9903.5|9898.5|9895.5|9890.5|9906|9901|9895.5|9890.5|298
1582275000000|2020-02-21 08:50:00|9894.5|9889.5|9896|9891|9899.5|9894.5|9894.5|9889.5|405
1582275300000|2020-02-21 08:55:00|9895.5|9890.5|9909|9904|9912.5|9907.5|9893.5|9888.5|308
1582275600000|2020-02-21 09:00:00|9910|9905|9921.5|9916.5|9923|9918|9910|9905|224
1582275900000|2020-02-21 09:05:00|9922|9917|9916|9911|9925|9920|9914.5|9909.5|212
1582276200000|2020-02-21 09:10:00|9916.5|9911.5|9920|9915|9923|9918|9916.5|9911.5|397
1582276500000|2020-02-21 09:15:00|9921|9916|9916|9911|9925|9920|9909.5|9904.5|167
1582276800000|2020-02-21 09:20:00|9916.5|9911.5|9917.5|9912.5|9920.5|9915.5|9914.5|9909.5|132
1582277100000|2020-02-21 09:25:00|9918.5|9913.5|9920.5|9915.5|9923|9918|9918|9913|92
1582277400000|2020-02-21 09:30:00|9920|9915|9912|9907|9927.5|9922.5|9912|9907|134
1582277700000|2020-02-21 09:35:00|9911|9906|9917|9912|9922|9917|9911|9906|63
1582278000000|2020-02-21 09:40:00|9916.5|9911.5|9934.5|9929.5|9934.5|9929.5|9916|9911|153
1582278300000|2020-02-21 09:45:00|9935|9930|9929|9924|9938|9933|9923|9918|77
1582278600000|2020-02-21 09:50:00|9928.5|9923.5|9918|9913|9928.5|9923.5|9918|9913|75
1582278900000|2020-02-21 09:55:00|9917.5|9912.5|9921|9916|9922.5|9917.5|9917|9912|33
1582279200000|2020-02-21 10:00:00|9927.5|9922.5|9934|9929|9936.5|9931.5|9927|9922|116
1582279500000|2020-02-21 10:05:00|9934.5|9929.5|9937|9932|9940.5|9935.5|9932.5|9927.5|71
1582279800000|2020-02-21 10:10:00|9937.5|9932.5|9944|9939|9945|9940|9933.5|9928.5|59
1582280100000|2020-02-21 10:15:00|9944.5|9939.5|9943.5|9938.5|9949.5|9944.5|9942.5|9937.5|85
1582280400000|2020-02-21 10:20:00|9944.5|9939.5|9938|9933|9948|9943|9936|9931|142
1582280700000|2020-02-21 10:25:00|9938.5|9933.5|9938|9933|9941.5|9936.5|9935|9930|183
1582281000000|2020-02-21 10:30:00|9937.5|9932.5|9928.5|9923.5|9938.5|9933.5|9928|9923|75
1582281300000|2020-02-21 10:35:00|9929.5|9924.5|9925|9920|9929.5|9924.5|9924|9919|52
1582281600000|2020-02-21 10:40:00|9925.5|9920.5|9917|9912|9927|9922|9914|9909|190
1582281900000|2020-02-21 10:45:00|9916.5|9911.5|9922.5|9917.5|9924.5|9919.5|9914|9909|83
1582282200000|2020-02-21 10:50:00|9923|9918|9931.5|9926.5|9933|9928|9916|9911|397
1582282500000|2020-02-21 10:55:00|9931|9926|9919|9914|9932|9927|9919|9914|237
1582282800000|2020-02-21 11:00:00|9918.5|9913.5|9914|9909|9921.5|9916.5|9913|9908|78
1582283100000|2020-02-21 11:05:00|9914.5|9909.5|9901.5|9896.5|9915|9910|9901|9896|219
1582283400000|2020-02-21 11:10:00|9902|9897|9899.5|9894.5|9910|9905|9899.5|9894.5|369
1582283700000|2020-02-21 11:15:00|9900|9895|9903.5|9898.5|9906.5|9901.5|9896|9891|327
1582284000000|2020-02-21 11:20:00|9903|9898|9901.5|9896.5|9905.5|9900.5|9901.5|9896.5|84
1582284300000|2020-02-21 11:25:00|9902.5|9897.5|9904.5|9899.5|9907.5|9902.5|9902.5|9897.5|80
1582284600000|2020-02-21 11:30:00|9905|9900|9908.5|9903.5|9911|9906|9903|9898|70
1582284900000|2020-02-21 11:35:00|9907.5|9902.5|9911|9906|9913|9908|9907|9902|39
1582285200000|2020-02-21 11:40:00|9910.5|9905.5|9917|9912|9920|9915|9908.5|9903.5|66
1582285500000|2020-02-21 11:45:00|9918|9913|9917|9912|9921.5|9916.5|9917|9912|81
1582285800000|2020-02-21 11:50:00|9916.5|9911.5|9914|9909|9919|9914|9913|9908|36
1582286100000|2020-02-21 11:55:00|9913.5|9908.5|9917|9912|9918|9913|9912.5|9907.5|59
1582286400000|2020-02-21 12:00:00|9916.5|9911.5|9917|9912|9918.5|9913.5|9915.5|9910.5|240
1582286700000|2020-02-21 12:05:00|9917.5|9912.5|9918|9913|9920|9915|9916|9911|29
1582287000000|2020-02-21 12:10:00|9918.5|9913.5|9920|9915|9921|9916|9918|9913|96
1582287300000|2020-02-21 12:15:00|9919.5|9914.5|9923|9918|9924|9919|9919|9914|42
1582287600000|2020-02-21 12:20:00|9924|9919|9925|9920|9929.5|9924.5|9924|9919|118
1582287900000|2020-02-21 12:25:00|9925.5|9920.5|9929.5|9924.5|9930.5|9925.5|9924.5|9919.5|86
1582288200000|2020-02-21 12:30:00|9930|9925|9933|9928|9934.5|9929.5|9926.5|9921.5|80
1582288500000|2020-02-21 12:35:00|9932.5|9927.5|9930|9925|9938.5|9933.5|9929.5|9924.5|96
1582288800000|2020-02-21 12:40:00|9930.3|9925.3|9925.8|9920.8|9933.3|9928.3|9925.8|9920.8|235
1582289100000|2020-02-21 12:45:00|9926.3|9921.3|9935.3|9930.3|9935.8|9930.8|9926.3|9921.3|172
1582289400000|2020-02-21 12:50:00|9934.8|9929.8|9931.3|9926.3|9935.3|9930.3|9929.3|9924.3|53
1582289700000|2020-02-21 12:55:00|9931.8|9926.8|9930.3|9925.3|9933.8|9928.8|9928.8|9923.8|34
1582290000000|2020-02-21 13:00:00|9930.8|9925.8|9932.3|9927.3|9938.3|9933.3|9930.8|9925.8|59
1582290300000|2020-02-21 13:05:00|9931.8|9926.8|9928.3|9923.3|9932.3|9927.3|9927.3|9922.3|50
1582290600000|2020-02-21 13:10:00|9928.8|9923.8|9926.3|9921.3|9931.3|9926.3|9926.3|9921.3|69
1582290900000|2020-02-21 13:15:00|9926.8|9921.8|9925.3|9920.3|9931.8|9926.8|9925.3|9920.3|24
1582291200000|2020-02-21 13:20:00|9924.8|9919.8|9921.3|9916.3|9925.3|9920.3|9920.3|9915.3|81
1582291500000|2020-02-21 13:25:00|9920.8|9915.8|9924.3|9919.3|9925.3|9920.3|9920.3|9915.3|47
1582291800000|2020-02-21 13:30:00|9924.8|9919.8|9920.3|9915.3|9926.3|9921.3|9914.3|9909.3|93
1582292100000|2020-02-21 13:35:00|9919.8|9914.8|9919.3|9914.3|9922.3|9917.3|9919.3|9914.3|33
1582292400000|2020-02-21 13:40:00|9920.3|9915.3|9914.8|9909.8|9920.8|9915.8|9914.8|9909.8|56
1582292700000|2020-02-21 13:45:00|9914.3|9909.3|9912.3|9907.3|9915.3|9910.3|9908.3|9903.3|181
1582293000000|2020-02-21 13:50:00|9911.8|9906.8|9910.3|9905.3|9911.8|9906.8|9909.3|9904.3|23
1582293300000|2020-02-21 13:55:00|9909.8|9904.8|9905.3|9900.3|9911.3|9906.3|9903.8|9898.8|77
1582293600000|2020-02-21 14:00:00|9905.8|9900.8|9909.3|9904.3|9911.3|9906.3|9904.3|9899.3|116
1582293900000|2020-02-21 14:05:00|9909.8|9904.8|9905.3|9900.3|9910.3|9905.3|9902.3|9897.3|234
1582294200000|2020-02-21 14:10:00|9904.8|9899.8|9907.3|9902.3|9910.3|9905.3|9903.3|9898.3|66
1582294500000|2020-02-21 14:15:00|9906.8|9901.8|9910.3|9905.3|9911.8|9906.8|9906.3|9901.3|66
1582294800000|2020-02-21 14:20:00|9911.3|9906.3|9912.3|9907.3|9914.3|9909.3|9911.3|9906.3|70
1582295100000|2020-02-21 14:25:00|9911.8|9906.8|9908.3|9903.3|9913.8|9908.8|9906.8|9901.8|85
1582295400000|2020-02-21 14:30:00|9907.8|9902.8|9907.8|9902.8|9912.3|9907.3|9904.8|9899.8|220
1582295700000|2020-02-21 14:35:00|9907.3|9902.3|9902.8|9897.8|9908.8|9903.8|9900.3|9895.3|405
1582296000000|2020-02-21 14:40:00|9901.3|9896.3|9893.3|9888.3|9901.3|9896.3|9889.3|9884.3|227
1582296300000|2020-02-21 14:45:00|9892.8|9887.8|9863.3|9858.3|9892.8|9887.8|9862.8|9857.8|657
1582296600000|2020-02-21 14:50:00|9862.8|9857.8|9873.3|9868.3|9881.8|9876.8|9862.8|9857.8|348
1582296900000|2020-02-21 14:55:00|9872.3|9867.3|9879.3|9874.3|9881.3|9876.3|9868.8|9863.8|133
1582297200000|2020-02-21 15:00:00|9878.8|9873.8|9868.3|9863.3|9879.3|9874.3|9859.3|9854.3|358
1582297500000|2020-02-21 15:05:00|9867.8|9862.8|9873.3|9868.3|9877.3|9872.3|9864.3|9859.3|161
1582297800000|2020-02-21 15:10:00|9874.1|9869.1|9865.1|9860.1|9876.1|9871.1|9862.1|9857.1|281
1582298100000|2020-02-21 15:15:00|9865.6|9860.6|9862.1|9857.1|9872.1|9867.1|9857.1|9852.1|273
1582298400000|2020-02-21 15:20:00|9862.6|9857.6|9875.6|9870.6|9880.6|9875.6|9855.6|9850.6|416
1582298700000|2020-02-21 15:25:00|9875.1|9870.1|9861.1|9856.1|9876.6|9871.6|9861.1|9856.1|183
1582299000000|2020-02-21 15:30:00|9860.6|9855.6|9855.1|9850.1|9864.1|9859.1|9851.1|9846.1|291
1582299300000|2020-02-21 15:35:00|9856.1|9851.1|9851.1|9846.1|9861.6|9856.6|9848.6|9843.6|300
1582299600000|2020-02-21 15:40:00|9851.6|9846.6|9854.1|9849.1|9854.1|9849.1|9845.1|9840.1|452
1582299900000|2020-02-21 15:45:00|9854.6|9849.6|9858.1|9853.1|9860.1|9855.1|9845.1|9840.1|264
1582300200000|2020-02-21 15:50:00|9857.1|9852.1|9862.1|9857.1|9864.1|9859.1|9851.6|9846.6|268
1582300500000|2020-02-21 15:55:00|9862.6|9857.6|9862.1|9857.1|9864.6|9859.6|9858.6|9853.6|179
1582300800000|2020-02-21 16:00:00|9863.6|9858.6|9871.1|9866.1|9876.6|9871.6|9861.6|9856.6|197
1582301100000|2020-02-21 16:05:00|9871.6|9866.6|9867.1|9862.1|9874.1|9869.1|9865.1|9860.1|73
1582301400000|2020-02-21 16:10:00|9866.6|9861.6|9864.1|9859.1|9870.6|9865.6|9864.1|9859.1|101
1582301700000|2020-02-21 16:15:00|9864.6|9859.6|9873.1|9868.1|9874.6|9869.6|9864.6|9859.6|206
1582302000000|2020-02-21 16:20:00|9872.6|9867.6|9883.6|9878.6|9886.6|9881.6|9872.1|9867.1|247
1582302300000|2020-02-21 16:25:00|9882.6|9877.6|9888.6|9883.6|9892.1|9887.1|9882.6|9877.6|425
1582302600000|2020-02-21 16:30:00|9889.1|9882.1|9892.1|9885.1|9897.1|9890.1|9887.1|9881.1|693
1582302900000|2020-02-21 16:35:00|9891.1|9886.1|9892.1|9885.1|9893.1|9886.1|9889.1|9883.1|152
1582303200000|2020-02-21 16:40:00|9891.1|9884.1|9894.1|9887.1|9894.1|9888.1|9890.1|9883.1|91
1582303500000|2020-02-21 16:45:00|9893.1|9886.1|9883.1|9876.1|9893.1|9886.1|9883.1|9876.1|32
1582303800000|2020-02-21 16:50:00|9884.1|9877.1|9892.1|9885.1|9892.1|9885.1|9884.1|9877.1|17
1582304100000|2020-02-21 16:55:00|9893.1|9886.1|9885.1|9879.1|9894.1|9888.1|9885.1|9878.1|54
1582304400000|2020-02-21 17:00:00|9886.1|9880.1|9892.1|9885.1|9892.1|9885.1|9885.1|9878.1|40
1582304700000|2020-02-21 17:05:00|9893.1|9886.1|9885.1|9878.1|9898.1|9891.1|9885.1|9878.1|62
1582305000000|2020-02-21 17:10:00|9886.1|9879.1|9886.1|9879.1|9890.1|9883.1|9886.1|9879.1|54
1582305300000|2020-02-21 17:15:00|9888.1|9881.1|9883.1|9877.1|9888.1|9881.1|9882.1|9876.1|34
1582305600000|2020-02-21 17:20:00|9885.1|9878.1|9877.1|9871.1|9887.1|9880.1|9876.1|9869.1|65
1582305900000|2020-02-21 17:25:00|9876.1|9870.1|9881.1|9873.1|9881.1|9873.1|9873.1|9867.1|80
1582306200000|2020-02-21 17:30:00|9882.1|9874.1|9876.1|9869.1|9883.1|9876.1|9876.1|9869.1|12
1582306500000|2020-02-21 17:35:00|9877.1|9868.1|9882.1|9875.1|9884.1|9876.1|9875.1|9868.1|22
1582306800000|2020-02-21 17:40:00|9883.1|9876.1|9882.1|9874.1|9884.1|9876.1|9878.1|9871.1|4
1582307100000|2020-02-21 17:45:00|9881.1|9875.1|9877.1|9870.1|9882.1|9875.1|9876.1|9870.1|3135
1582307400000|2020-02-21 17:50:00|9878.1|9871.1|9873.1|9867.1|9878.1|9872.1|9872.1|9866.1|26
1582307700000|2020-02-21 17:55:00|9874.1|9866.1|9877.1|9869.1|9877.1|9870.1|9873.1|9866.1|13
1582308000000|2020-02-21 18:00:00|9876.1|9867.1|9880.1|9872.1|9882.1|9874.1|9874.1|9867.1|3
1582308300000|2020-02-21 18:05:00|9879.1|9873.1|9876.1|9868.1|9879.1|9873.1|9876.1|9868.1|15
1582308600000|2020-02-21 18:10:00|9877.1|9869.1|9872.1|9865.1|9877.1|9870.1|9870.1|9864.1|22
1582308900000|2020-02-21 18:15:00|9871.1|9866.1|9873.1|9866.1|9875.1|9868.1|9871.1|9866.1|12
1582309200000|2020-02-21 18:20:00|9874.1|9864.1|9864.1|9857.1|9874.1|9865.1|9864.1|9856.1|112
1582309500000|2020-02-21 18:25:00|9863.1|9856.1|9862.1|9855.1|9867.1|9859.1|9862.1|9855.1|91
1582309800000|2020-02-21 18:30:00|9863.1|9856.1|9862.1|9855.1|9864.1|9857.1|9859.1|9853.1|23
1582310100000|2020-02-21 18:35:00|9863.1|9856.1|9863.1|9855.1|9863.1|9856.1|9860.1|9852.1|25
1582310400000|2020-02-21 18:40:00|9864.1|9856.1|9865.1|9858.1|9866.1|9859.1|9864.1|9856.1|9
1582310700000|2020-02-21 18:45:00|9864.1|9857.1|9859.1|9851.1|9866.1|9859.1|9857.1|9851.1|36
1582311000000|2020-02-21 18:50:00|9858.1|9852.1|9853.1|9845.1|9858.1|9852.1|9853.1|9845.1|19
1582311300000|2020-02-21 18:55:00|9854.1|9846.1|9859.8|9847.8|9864.1|9855.6|9854.1|9846.1|14
1582311600000|2020-02-21 19:00:00|9862|9850|9867.4|9855.4|9867.8|9855.8|9859.1|9847.1|0
1582311900000|2020-02-21 19:05:00|9867.3|9855.3|9864.4|9852.4|9867.5|9855.5|9861.9|9849.9|0
1582312200000|2020-02-21 19:10:00|9864.3|9852.3|9864.2|9852.2|9869.5|9857.5|9861.5|9849.5|0
1582312500000|2020-02-21 19:15:00|9864.1|9852.1|9861.3|9849.3|9866.9|9854.9|9858.6|9846.6|0
1582312800000|2020-02-21 19:20:00|9861.4|9849.4|9858.7|9846.7|9864.8|9852.8|9858.6|9846.6|0
1582313100000|2020-02-21 19:25:00|9858.6|9846.6|9867.1|9855.1|9867.4|9855.4|9856.2|9844.2|0
1582313400000|2020-02-21 19:30:00|9866|9854|9866.2|9854.2|9870.3|9858.3|9864.7|9852.7|0
1582313700000|2020-02-21 19:35:00|9867.3|9855.3|9864.6|9852.6|9867.4|9855.4|9861.9|9849.9|0
1582314000000|2020-02-21 19:40:00|9864.7|9852.7|9869|9857|9870.6|9858.6|9863.2|9851.2|0
1582314300000|2020-02-21 19:45:00|9868.9|9856.9|9864.4|9852.4|9870.2|9858.2|9864.4|9852.4|0
1582314600000|2020-02-21 19:50:00|9864.3|9852.3|9864.8|9852.8|9870.1|9858.1|9862.1|9850.1|0
1582314900000|2020-02-21 19:55:00|9864.7|9852.7|9867.6|9855.6|9870.5|9858.5|9864.5|9852.5|0
1582315200000|2020-02-21 20:00:00|9867.5|9855.5|9864.6|9852.6|9870.2|9858.2|9864.4|9852.4|0
1582315500000|2020-02-21 20:05:00|9864.5|9852.5|9858.8|9846.8|9864.6|9852.6|9858.6|9846.6|0
1582315800000|2020-02-21 20:10:00|9861.1|9849.1|9865.7|9853.7|9866|9854|9858.7|9846.7|0
1582316100000|2020-02-21 20:15:00|9865.6|9853.6|9862.5|9850.5|9865.8|9853.8|9860.3|9848.3|0
1582316400000|2020-02-21 20:20:00|9862.4|9850.4|9862.8|9850.8|9865.5|9853.5|9859.8|9847.8|0
1582316700000|2020-02-21 20:25:00|9862.7|9850.7|9862.7|9850.7|9865.5|9853.5|9859.9|9847.9|0
1582317000000|2020-02-21 20:30:00|9862.8|9850.8|9856.2|9844.2|9865.6|9853.6|9856.2|9844.2|0
1582317300000|2020-02-21 20:35:00|9856.3|9844.3|9861.7|9849.7|9861.8|9849.8|9856.3|9844.3|0
1582317600000|2020-02-21 20:40:00|9861.8|9849.8|9862.8|9850.8|9865.3|9853.3|9861.4|9849.4|0
1582317900000|2020-02-21 20:45:00|9862.9|9850.9|9873.1|9861.1|9873.2|9861.2|9862.9|9850.9|0
1582318200000|2020-02-21 20:50:00|9873.2|9861.2|9879.7|9867.7|9884.2|9872.2|9873|9861|0
1582318500000|2020-02-21 20:55:00|9878.6|9866.6|9880.6|9868.6|9882.5|9870.5|9875.3|9863.3|0
1582318800000|2020-02-21 21:00:00|9880.5|9868.5|9882.9|9870.9|9886.8|9874.8|9876.2|9864.2|0
1582319100000|2020-02-21 21:05:00|9883.4|9871.4|9884.2|9872.2|9884.9|9872.9|9880.8|9868.8|0
1582319400000|2020-02-21 21:10:00|9884.4|9872.4|9885.5|9873.5|9886.3|9874.3|9881.4|9869.4|0
1582319700000|2020-02-21 21:15:00|9885.3|9873.3|9885.5|9873.5|9885.5|9873.5|9884.4|9872.4|0
1582320000000|2020-02-21 21:20:00|9885.9|9873.9|9885.2|9873.2|9886.4|9874.4|9885.2|9873.2|0
1582320300000|2020-02-21 21:25:00|9885.5|9873.5|9885|9873|9885.9|9873.9|9885|9873|0
1582320600000|2020-02-21 21:30:00|9884.9|9872.9|9885.2|9873.2|9885.9|9873.9|9883.9|9871.9|0
1582320900000|2020-02-21 21:35:00|9885.1|9873.1|9881.1|9869.1|9885.1|9873.1|9881.1|9869.1|0
1582321200000|2020-02-21 21:40:00|9881|9869|9881|9869|9881.1|9869.1|9878.5|9866.5|0
1582321500000|2020-02-21 21:45:00|9880.9|9868.9|9883|9871|9883.8|9871.8|9880.4|9868.4|0
1582321800000|2020-02-21 21:50:00|9883.1|9871.1|9879.8|9867.8|9883.8|9871.8|9879.3|9867.3|0
1582322100000|2020-02-21 21:55:00|9879.9|9867.9|9879.8|9867.8|9880.6|9868.6|9878.5|9866.5|0
1582498800000|2020-02-23 23:00:00|9796.2|9784.2|9788|9776|9796.9|9784.9|9785.6|9773.6|0
1582499100000|2020-02-23 23:05:00|9788.7|9776.7|9762.9|9750.9|9792.6|9780.6|9762.8|9750.8|0
1582499400000|2020-02-23 23:10:00|9763.6|9751.6|9759.4|9747.4|9769.6|9757.6|9744.3|9732.3|0
1582499700000|2020-02-23 23:15:00|9757|9745|9767.3|9755.3|9769.9|9757.9|9753.2|9741.2|0
1582500000000|2020-02-23 23:20:00|9768|9756|9773|9761|9774|9762|9767.1|9755.1|0
1582500300000|2020-02-23 23:25:00|9772.3|9760.3|9771|9759|9776.9|9764.9|9769.1|9757.1|0
1582500600000|2020-02-23 23:30:00|9771.2|9759.2|9774.4|9762.4|9783.2|9771.2|9771.2|9759.2|0
1582500900000|2020-02-23 23:35:00|9774.9|9762.9|9777.2|9765.2|9779.3|9767.3|9774.4|9762.4|0
1582501200000|2020-02-23 23:40:00|9776.4|9764.4|9778.5|9766.5|9778.5|9766.5|9766.5|9754.5|0
1582501500000|2020-02-23 23:45:00|9778.8|9766.8|9775.9|9763.9|9779.3|9767.3|9773.6|9761.6|0
1582501800000|2020-02-23 23:50:00|9775.4|9763.4|9764.5|9752.5|9777.2|9765.2|9764|9752|0
1582502100000|2020-02-23 23:55:00|9764|9752|9771.9|9759.9|9775.2|9763.2|9764|9752|0
1582502400000|2020-02-24 00:00:00|9772.6|9760.6|9765.5|9753.5|9775.4|9763.4|9764.2|9752.2|0
1582502700000|2020-02-24 00:05:00|9765.6|9753.6|9775.3|9763.3|9775.3|9763.3|9765.5|9753.5|0
1582503000000|2020-02-24 00:10:00|9775.2|9763.2|9778.3|9766.3|9780.4|9768.4|9770.7|9758.7|0
1582503300000|2020-02-24 00:15:00|9777.6|9765.6|9770.1|9758.1|9778.9|9766.9|9752.6|9740.6|0
1582503600000|2020-02-24 00:20:00|9770.2|9758.2|9772.5|9760.5|9775.2|9763.2|9764.9|9752.9|0
1582503900000|2020-02-24 00:25:00|9771.6|9759.6|9780.3|9768.3|9782.8|9770.8|9770|9758|0
1582504200000|2020-02-24 00:30:00|9780.2|9768.2|9777.6|9765.6|9783|9771|9777.6|9765.6|0
1582504500000|2020-02-24 00:35:00|9777.7|9765.7|9770|9758|9781.4|9769.4|9769.8|9757.8|0
1582504800000|2020-02-24 00:40:00|9771|9759|9762.5|9750.5|9772.5|9760.5|9758.7|9746.7|0
1582505100000|2020-02-24 00:45:00|9762.4|9750.4|9759.9|9747.9|9762.5|9750.5|9754.9|9742.9|0
1582505400000|2020-02-24 00:50:00|9759.4|9747.4|9756.7|9744.7|9759.4|9747.4|9747.6|9735.6|0
1582505700000|2020-02-24 00:55:00|9756.2|9744.2|9755.6|9743.6|9759.3|9747.3|9751.7|9739.7|0
1582506000000|2020-02-24 01:00:00|9755.1|9743.1|9762|9750|9769.6|9757.6|9754.3|9742.3|0
1582506300000|2020-02-24 01:05:00|9761.9|9749.9|9759.7|9747.7|9767.1|9755.1|9758.5|9746.5|0
1582506600000|2020-02-24 01:10:00|9758.8|9746.8|9757.2|9745.2|9758.8|9746.8|9752.1|9740.1|0
1582506900000|2020-02-24 01:15:00|9756.3|9744.3|9762.4|9750.4|9765.1|9753.1|9754.7|9742.7|0
1582507200000|2020-02-24 01:20:00|9762.5|9750.5|9755.1|9743.1|9762.5|9750.5|9752.4|9740.4|0
1582507500000|2020-02-24 01:25:00|9755|9743|9750.3|9738.3|9755.1|9743.1|9747.6|9735.6|0
1582507800000|2020-02-24 01:30:00|9750.4|9738.4|9750.2|9738.2|9756.5|9744.5|9750.2|9738.2|0
1582508100000|2020-02-24 01:35:00|9749.7|9737.7|9750.2|9738.2|9750.2|9738.2|9745.1|9733.1|0
1582508400000|2020-02-24 01:40:00|9750.1|9738.1|9745.1|9733.1|9750.3|9738.3|9745|9733|0
1582508700000|2020-02-24 01:45:00|9745|9733|9752.8|9740.8|9752.9|9740.9|9745|9733|0
1582509000000|2020-02-24 01:50:00|9752.7|9740.7|9747.7|9735.7|9752.8|9740.8|9745.1|9733.1|0
1582509300000|2020-02-24 01:55:00|9747.2|9735.2|9745.2|9733.2|9747.7|9735.7|9743.9|9731.9|0
1582509600000|2020-02-24 02:00:00|9744.7|9732.7|9745.3|9733.3|9750.3|9738.3|9742.6|9730.6|0
1582509900000|2020-02-24 02:05:00|9744.3|9732.3|9745.3|9733.3|9745.4|9733.4|9742.8|9730.8|0
1582510200000|2020-02-24 02:10:00|9745.2|9733.2|9737.5|9725.5|9745.3|9733.3|9737.5|9725.5|0
1582510500000|2020-02-24 02:15:00|9737.6|9725.6|9740.1|9728.1|9742.6|9730.6|9737.5|9725.5|0
1582510800000|2020-02-24 02:20:00|9740.2|9728.2|9738.5|9726.5|9743.8|9731.8|9738.4|9726.4|0
1582511100000|2020-02-24 02:25:00|9738.4|9726.4|9737.8|9725.8|9738.5|9726.5|9735.3|9723.3|0
1582511400000|2020-02-24 02:30:00|9737.7|9725.7|9727.1|9715.1|9737.8|9725.8|9727.1|9715.1|0
1582511700000|2020-02-24 02:35:00|9727.2|9715.2|9731.9|9719.9|9731.9|9719.9|9724.7|9712.7|0
1582512000000|2020-02-24 02:40:00|9731.8|9719.8|9730|9718|9735|9723|9729.9|9717.9|0
1582512300000|2020-02-24 02:45:00|9729.9|9717.9|9729.4|9717.4|9732.5|9720.5|9728.6|9716.6|0
1582512600000|2020-02-24 02:50:00|9729.3|9717.3|9726.3|9714.3|9729.4|9717.4|9721|9709|0
1582512900000|2020-02-24 02:55:00|9725.8|9713.8|9716.1|9704.1|9726.3|9714.3|9713.6|9701.6|0
1582513200000|2020-02-24 03:00:00|9715.1|9703.1|9705.9|9693.9|9716.1|9704.1|9704.5|9692.5|0
1582513500000|2020-02-24 03:05:00|9705.8|9693.8|9712.3|9700.3|9712.3|9700.3|9703.3|9691.3|0
1582513800000|2020-02-24 03:10:00|9712.2|9700.2|9717.3|9705.3|9717.6|9705.6|9712.1|9700.1|0
1582514100000|2020-02-24 03:15:00|9718.2|9706.2|9720|9708|9722.5|9710.5|9718.2|9706.2|0
1582514400000|2020-02-24 03:20:00|9721|9709|9720.8|9708.8|9727.5|9715.5|9719.9|9707.9|0
1582514700000|2020-02-24 03:25:00|9720.7|9708.7|9728.5|9716.5|9730.9|9718.9|9720.7|9708.7|0
1582515000000|2020-02-24 03:30:00|9728.4|9716.4|9723.4|9711.4|9728.5|9716.5|9723.4|9711.4|0
1582515300000|2020-02-24 03:35:00|9722.9|9710.9|9718.4|9706.4|9723.4|9711.4|9718.4|9706.4|0
1582515600000|2020-02-24 03:40:00|9718.5|9706.5|9715.9|9703.9|9720.9|9708.9|9715.9|9703.9|0
1582515900000|2020-02-24 03:45:00|9716|9704|9705.8|9693.8|9718.5|9706.5|9705.8|9693.8|0
1582516200000|2020-02-24 03:50:00|9705.9|9693.9|9706.1|9694.1|9710.9|9698.9|9703.5|9691.5|0
1582516500000|2020-02-24 03:55:00|9706|9694|9703.7|9691.7|9706.3|9694.3|9703.6|9691.6|0
1582516800000|2020-02-24 04:00:00|9703.8|9691.8|9718.7|9706.7|9718.7|9706.7|9703.8|9691.8|0
1582517100000|2020-02-24 04:05:00|9718.2|9706.2|9721.2|9709.2|9721.2|9709.2|9716.1|9704.1|0
1582517400000|2020-02-24 04:10:00|9721.1|9709.1|9721.1|9709.1|9721.2|9709.2|9718.6|9706.6|0
1582517700000|2020-02-24 04:15:00|9721|9709|9723.5|9711.5|9726.1|9714.1|9721|9709|0
1582518000000|2020-02-24 04:20:00|9723.1|9711.1|9721|9709|9723.5|9711.5|9721|9709|0
1582518300000|2020-02-24 04:25:00|9721.1|9709.1|9721|9709|9723.5|9711.5|9720.9|9708.9|0
1582518600000|2020-02-24 04:30:00|9721.1|9709.1|9718.6|9706.6|9723.6|9711.6|9718.5|9706.5|0
1582518900000|2020-02-24 04:35:00|9718.5|9706.5|9716.1|9704.1|9718.6|9706.6|9716|9704|0
1582519200000|2020-02-24 04:40:00|9716.2|9704.2|9721.2|9709.2|9721.3|9709.3|9716.2|9704.2|0
1582519500000|2020-02-24 04:45:00|9720.3|9708.3|9721.6|9709.6|9721.7|9709.7|9718.7|9706.7|0
1582519800000|2020-02-24 04:50:00|9721.7|9709.7|9726.7|9714.7|9726.7|9714.7|9721.7|9709.7|0
1582520100000|2020-02-24 04:55:00|9725.8|9713.8|9719|9707|9726.8|9714.8|9719|9707|0
1582520400000|2020-02-24 05:00:00|9719.1|9707.1|9713.8|9701.8|9721.6|9709.6|9713.7|9701.7|0
1582520700000|2020-02-24 05:05:00|9713.9|9701.9|9714|9702|9717.7|9705.7|9713.9|9701.9|0
1582521000000|2020-02-24 05:10:00|9713.9|9701.9|9708.7|9696.7|9714|9702|9703.7|9691.7|0
1582521300000|2020-02-24 05:15:00|9710|9698|9707.2|9695.2|9711.3|9699.3|9706.3|9694.3|0
1582521600000|2020-02-24 05:20:00|9707.7|9695.7|9714.9|9702.9|9717.4|9705.4|9707.1|9695.1|0
1582521900000|2020-02-24 05:25:00|9715.3|9703.3|9709.7|9697.7|9719.6|9707.6|9707.2|9695.2|0
1582522200000|2020-02-24 05:30:00|9709.6|9697.6|9707.1|9695.1|9712.1|9700.1|9702.2|9690.2|0
1582522500000|2020-02-24 05:35:00|9706.2|9694.2|9709.7|9697.7|9714.7|9702.7|9702.2|9690.2|0
1582522800000|2020-02-24 05:40:00|9710.6|9698.6|9714.6|9702.6|9719.6|9707.6|9708.5|9696.5|0
1582523100000|2020-02-24 05:45:00|9714.1|9702.1|9709.6|9697.6|9717.1|9705.1|9709.6|9697.6|0
1582523400000|2020-02-24 05:50:00|9709.5|9697.5|9707.2|9695.2|9709.6|9697.6|9704.5|9692.5|0
1582523700000|2020-02-24 05:55:00|9707.1|9695.1|9709.7|9697.7|9712.3|9700.3|9707.1|9695.1|0
1582524000000|2020-02-24 06:00:00|9707.2|9695.2|9713.3|9701.3|9715.8|9703.8|9707.2|9695.2|0
1582524300000|2020-02-24 06:05:00|9713.5|9701.5|9713.4|9701.4|9718.5|9706.5|9709.7|9697.7|0
1582524600000|2020-02-24 06:10:00|9713.3|9701.3|9713.3|9701.3|9718.4|9706.4|9713.2|9701.2|0
1582524900000|2020-02-24 06:15:00|9713.8|9701.8|9708.7|9696.7|9718.3|9706.3|9703.7|9691.7|0
1582525200000|2020-02-24 06:20:00|9707.7|9695.7|9706.2|9694.2|9708.7|9696.7|9702.5|9690.5|0
1582525500000|2020-02-24 06:25:00|9706.3|9694.3|9701.4|9689.4|9707.5|9695.5|9701.4|9689.4|0
1582525800000|2020-02-24 06:30:00|9702.4|9690.4|9715.8|9703.8|9718.3|9706.3|9701.4|9689.4|0
1582526100000|2020-02-24 06:35:00|9715.9|9703.9|9718.4|9706.4|9720.8|9708.8|9715.8|9703.8|0
1582526400000|2020-02-24 06:40:00|9718.3|9706.3|9710.9|9698.9|9718.3|9706.3|9710.9|9698.9|0
1582526700000|2020-02-24 06:45:00|9710.8|9698.8|9718.1|9706.1|9718.2|9706.2|9705.9|9693.9|0
1582527000000|2020-02-24 06:50:00|9717.2|9705.2|9730.7|9718.7|9730.7|9718.7|9713.2|9701.2|0
1582527300000|2020-02-24 06:55:00|9730.2|9718.2|9728.2|9716.2|9730.2|9718.2|9725.7|9713.7|0
1582527600000|2020-02-24 07:00:00|9727.6|9715.6|9706.1|9701.1|9729.9|9722.6|9705.6|9700.6|144
1582527900000|2020-02-24 07:05:00|9706.6|9701.6|9684.6|9679.6|9708.1|9703.1|9684.6|9679.6|150
1582528200000|2020-02-24 07:10:00|9683.6|9678.6|9657.1|9652.1|9686.6|9681.6|9656.6|9651.6|182
1582528500000|2020-02-24 07:15:00|9656.6|9651.6|9654.1|9649.1|9662.6|9657.6|9652.1|9647.1|112
1582528800000|2020-02-24 07:20:00|9654.6|9649.6|9649.6|9644.6|9654.6|9649.6|9649.1|9644.1|60
1582529100000|2020-02-24 07:25:00|9649.1|9644.1|9635.1|9630.1|9650.1|9645.1|9632.6|9627.6|171
1582529400000|2020-02-24 07:30:00|9635.6|9630.6|9645.1|9640.1|9645.1|9640.1|9628.1|9623.1|190
1582529700000|2020-02-24 07:35:00|9645.6|9640.6|9655.1|9650.1|9656.1|9651.1|9643.6|9638.6|107
1582530000000|2020-02-24 07:40:00|9655.6|9650.6|9654.1|9649.1|9663.6|9658.6|9652.6|9647.6|73
1582530300000|2020-02-24 07:45:00|9653.6|9648.6|9640.6|9635.6|9653.6|9648.6|9640.6|9635.6|75
1582530600000|2020-02-24 07:50:00|9640.1|9635.1|9628.1|9623.1|9642.6|9637.6|9626.6|9621.6|161
1582530900000|2020-02-24 07:55:00|9627.6|9622.6|9633.1|9628.1|9634.6|9629.6|9626.1|9621.1|174
1582531200000|2020-02-24 08:00:00|9630.6|9625.6|9648.1|9643.1|9653.1|9648.1|9621.6|9616.6|1092
1582531500000|2020-02-24 08:05:00|9648.6|9643.6|9635.1|9630.1|9648.6|9643.6|9626.1|9621.1|560
1582531800000|2020-02-24 08:10:00|9635.6|9630.6|9628.1|9623.1|9644.1|9639.1|9625.1|9620.1|525
1582532100000|2020-02-24 08:15:00|9627.6|9622.6|9625.1|9620.1|9637.6|9632.6|9611.1|9606.1|590
1582532400000|2020-02-24 08:20:00|9623.1|9618.1|9615.1|9610.1|9625.1|9620.1|9602.1|9597.1|441
1582532700000|2020-02-24 08:25:00|9616.1|9611.1|9603.1|9598.1|9623.1|9618.1|9601.1|9596.1|370
1582533000000|2020-02-24 08:30:00|9603.6|9598.6|9586.1|9581.1|9603.6|9598.6|9576.6|9571.6|566
1582533300000|2020-02-24 08:35:00|9585.6|9580.6|9595.1|9590.1|9597.6|9592.6|9582.1|9577.1|288
1582533600000|2020-02-24 08:40:00|9597|9592|9596.5|9591.5|9602.5|9597.5|9586.5|9581.5|435
1582533900000|2020-02-24 08:45:00|9597|9592|9598.5|9593.5|9602|9597|9581.5|9576.5|300
1582534200000|2020-02-24 08:50:00|9599|9594|9600.5|9595.5|9613.5|9608.5|9583.5|9578.5|295
1582534500000|2020-02-24 08:55:00|9600|9595|9598|9593|9611.5|9606.5|9593.5|9588.5|296
1582534800000|2020-02-24 09:00:00|9597.5|9592.5|9583.5|9578.5|9600.5|9595.5|9578.5|9573.5|204
1582535100000|2020-02-24 09:05:00|9583|9578|9592.5|9587.5|9597.5|9592.5|9580.5|9575.5|317
1582535400000|2020-02-24 09:10:00|9593|9588|9569.5|9564.5|9599.5|9594.5|9566.5|9561.5|385
1582535700000|2020-02-24 09:15:00|9569|9564|9561.5|9556.5|9579.5|9574.5|9560.5|9555.5|323
1582536000000|2020-02-24 09:20:00|9562|9557|9577.5|9572.5|9581.5|9576.5|9562|9557|367
1582536300000|2020-02-24 09:25:00|9577|9572|9566.5|9561.5|9577|9572|9563|9558|159
1582536600000|2020-02-24 09:30:00|9565.5|9560.5|9558|9553|9569.5|9564.5|9550.5|9545.5|332
1582536900000|2020-02-24 09:35:00|9557|9552|9555.5|9550.5|9560.5|9555.5|9548|9543|305
1582537200000|2020-02-24 09:40:00|9556|9551|9558.5|9553.5|9559|9554|9541.5|9536.5|285
1582537500000|2020-02-24 09:45:00|9559|9554|9562.5|9557.5|9563|9558|9554|9549|356
1582537800000|2020-02-24 09:50:00|9562|9557|9568.5|9563.5|9569|9564|9560.5|9555.5|133
1582538100000|2020-02-24 09:55:00|9569|9564|9581.5|9576.5|9582.5|9577.5|9567.5|9562.5|171
1582538400000|2020-02-24 10:00:00|9581|9576|9572.5|9567.5|9581|9576|9564|9559|136
1582538700000|2020-02-24 10:05:00|9572|9567|9559.5|9554.5|9575.5|9570.5|9556.5|9551.5|175
1582539000000|2020-02-24 10:10:00|9558.5|9553.5|9560.5|9555.5|9564.5|9559.5|9554|9549|137
1582539300000|2020-02-24 10:15:00|9560|9555|9582|9577|9582|9577|9560|9555|141
1582539600000|2020-02-24 10:20:00|9582.5|9577.5|9582.5|9577.5|9583.5|9578.5|9576|9571|188
1582539900000|2020-02-24 10:25:00|9583|9578|9579|9574|9583.5|9578.5|9576.5|9571.5|104
1582540200000|2020-02-24 10:30:00|9579.5|9574.5|9569.5|9564.5|9579.5|9574.5|9569|9564|47
1582540500000|2020-02-24 10:35:00|9569|9564|9564.5|9559.5|9570.5|9565.5|9557|9552|121
1582540800000|2020-02-24 10:40:00|9565|9560|9575.5|9570.5|9578.5|9573.5|9565|9560|88
1582541100000|2020-02-24 10:45:00|9577|9572|9567.5|9562.5|9578.5|9573.5|9565.5|9560.5|69
1582541400000|2020-02-24 10:50:00|9568|9563|9567.5|9562.5|9579.5|9574.5|9566|9561|54
1582541700000|2020-02-24 10:55:00|9567|9562|9564.5|9559.5|9567.5|9562.5|9559|9554|113
1582542000000|2020-02-24 11:00:00|9565|9560|9558.5|9553.5|9566|9561|9551.5|9546.5|164
1582542300000|2020-02-24 11:05:00|9557|9552|9549.5|9544.5|9559|9554|9548.5|9543.5|141
1582542600000|2020-02-24 11:10:00|9549|9544|9557.5|9552.5|9557.5|9552.5|9545|9540|99
1582542900000|2020-02-24 11:15:00|9558|9553|9558.5|9553.5|9561.5|9556.5|9550.5|9545.5|131
1582543200000|2020-02-24 11:20:00|9558|9553|9559|9554|9567.5|9562.5|9554.5|9549.5|183
1582543500000|2020-02-24 11:25:00|9558.5|9553.5|9559|9554|9560.5|9555.5|9551.5|9546.5|83
1582543800000|2020-02-24 11:30:00|9559.5|9554.5|9564.5|9559.5|9567|9562|9555.5|9550.5|172
1582544100000|2020-02-24 11:35:00|9565|9560|9567.5|9562.5|9570.5|9565.5|9561|9556|111
1582544400000|2020-02-24 11:40:00|9567|9562|9562.5|9557.5|9571.5|9566.5|9561|9556|109
1582544700000|2020-02-24 11:45:00|9563.5|9558.5|9564.5|9559.5|9572.5|9567.5|9562.5|9557.5|42
1582545000000|2020-02-24 11:50:00|9565|9560|9574.5|9569.5|9575.5|9570.5|9565|9560|49
1582545300000|2020-02-24 11:55:00|9574|9569|9573.5|9568.5|9575.5|9570.5|9569.5|9564.5|123
1582545600000|2020-02-24 12:00:00|9574|9569|9577|9572|9579.5|9574.5|9571|9566|123
1582545900000|2020-02-24 12:05:00|9576.5|9571.5|9574.5|9569.5|9578.5|9573.5|9572.5|9567.5|42
1582546200000|2020-02-24 12:10:00|9574|9569|9566.5|9561.5|9578.5|9573.5|9565.5|9560.5|135
1582546500000|2020-02-24 12:15:00|9567|9562|9562.5|9557.5|9567.5|9562.5|9558.5|9553.5|54
1582546800000|2020-02-24 12:20:00|9562|9557|9558.5|9553.5|9562.5|9557.5|9555|9550|52
1582547100000|2020-02-24 12:25:00|9558|9553|9546.5|9541.5|9558|9553|9545|9540|131
1582547400000|2020-02-24 12:30:00|9546|9541|9554|9549|9554|9549|9545.5|9540.5|62
1582547700000|2020-02-24 12:35:00|9552.5|9547.5|9549.5|9544.5|9553.5|9548.5|9548.5|9543.5|51
1582548000000|2020-02-24 12:40:00|9547.2|9542.2|9541.2|9536.2|9550.2|9545.2|9539.2|9534.2|52
1582548300000|2020-02-24 12:45:00|9542.2|9537.2|9538.2|9533.2|9544.7|9539.7|9536.7|9531.7|31
1582548600000|2020-02-24 12:50:00|9538.7|9533.7|9526.2|9521.2|9541.7|9536.7|9526.2|9521.2|80
1582548900000|2020-02-24 12:55:00|9525.7|9520.7|9534.2|9529.2|9536.2|9531.2|9525.2|9520.2|124
1582549200000|2020-02-24 13:00:00|9533.7|9528.7|9529.2|9524.2|9534.7|9529.7|9527.2|9522.2|87
1582549500000|2020-02-24 13:05:00|9528.2|9523.2|9529.2|9524.2|9534.2|9529.2|9526.2|9521.2|98
1582549800000|2020-02-24 13:10:00|9529.7|9524.7|9539.2|9534.2|9541.2|9536.2|9529.7|9524.7|87
1582550100000|2020-02-24 13:15:00|9538.7|9533.7|9532.2|9527.2|9538.7|9533.7|9529.7|9524.7|55
1582550400000|2020-02-24 13:20:00|9531.7|9526.7|9526.2|9521.2|9534.7|9529.7|9525.2|9520.2|51
1582550700000|2020-02-24 13:25:00|9527.7|9522.7|9525.2|9520.2|9528.7|9523.7|9519.2|9514.2|179
1582551000000|2020-02-24 13:30:00|9525.7|9520.7|9508.2|9503.2|9528.2|9523.2|9507.2|9502.2|239
1582551300000|2020-02-24 13:35:00|9507.7|9502.7|9514.2|9509.2|9515.2|9510.2|9506.7|9501.7|283
1582551600000|2020-02-24 13:40:00|9514.7|9509.7|9521.2|9516.2|9527.7|9522.7|9512.2|9507.2|155
1582551900000|2020-02-24 13:45:00|9520.7|9515.7|9511.2|9506.2|9521.2|9516.2|9511.2|9506.2|106
1582552200000|2020-02-24 13:50:00|9510.7|9505.7|9501.2|9496.2|9511.2|9506.2|9501.2|9496.2|133
1582552500000|2020-02-24 13:55:00|9501.7|9496.7|9500.7|9495.7|9507.2|9502.2|9496.2|9491.2|196
1582552800000|2020-02-24 14:00:00|9500.2|9495.2|9494.2|9489.2|9500.2|9495.2|9490.7|9485.7|164
1582553100000|2020-02-24 14:05:00|9493.7|9488.7|9490.2|9485.2|9497.2|9492.2|9487.2|9482.2|175
1582553400000|2020-02-24 14:10:00|9489.7|9484.7|9488.7|9483.7|9490.7|9485.7|9483.2|9478.2|130
1582553700000|2020-02-24 14:15:00|9488.2|9483.2|9479.2|9474.2|9489.2|9484.2|9479.2|9474.2|117
1582554000000|2020-02-24 14:20:00|9478.7|9473.7|9468.2|9463.2|9488.2|9483.2|9467.7|9462.7|176
1582554300000|2020-02-24 14:25:00|9470.2|9465.2|9469.7|9464.7|9474.7|9469.7|9463.7|9458.7|283
1582554600000|2020-02-24 14:30:00|9469.2|9464.2|9501.7|9496.7|9501.7|9496.7|9462.2|9457.2|604
1582554900000|2020-02-24 14:35:00|9500.2|9495.2|9503.2|9498.2|9504.2|9499.2|9495.2|9490.2|296
1582555200000|2020-02-24 14:40:00|9502.7|9497.7|9506.2|9501.2|9506.7|9501.7|9481.2|9476.2|329
1582555500000|2020-02-24 14:45:00|9505.7|9500.7|9510.2|9505.2|9517.2|9512.2|9503.2|9498.2|371
1582555800000|2020-02-24 14:50:00|9509.2|9504.2|9510.2|9505.2|9518.2|9513.2|9498.2|9493.2|296
1582556100000|2020-02-24 14:55:00|9509.2|9504.2|9505.2|9500.2|9511.2|9506.2|9494.7|9489.7|242
1582556400000|2020-02-24 15:00:00|9504.2|9499.2|9491.2|9486.2|9513.2|9508.2|9488.2|9483.2|203
1582556700000|2020-02-24 15:05:00|9491.7|9486.7|9496.2|9491.2|9500.7|9495.7|9486.2|9481.2|278
1582557000000|2020-02-24 15:10:00|9496.9|9491.9|9500.9|9495.9|9505.4|9500.4|9487.9|9482.9|305
1582557300000|2020-02-24 15:15:00|9501.4|9496.4|9492.4|9487.4|9506.9|9501.9|9489.4|9484.4|396
1582557600000|2020-02-24 15:20:00|9490.9|9485.9|9477.9|9472.9|9490.9|9485.9|9475.9|9470.9|379
1582557900000|2020-02-24 15:25:00|9478.4|9473.4|9473.4|9468.4|9484.9|9479.9|9470.9|9465.9|233
1582558200000|2020-02-24 15:30:00|9473.9|9468.9|9475.9|9470.9|9476.4|9471.4|9467.9|9462.9|273
1582558500000|2020-02-24 15:35:00|9476.4|9471.4|9468.9|9463.9|9478.9|9473.9|9462.9|9457.9|314
1582558800000|2020-02-24 15:40:00|9468.4|9463.4|9473.4|9468.4|9475.9|9470.9|9462.9|9457.9|176
1582559100000|2020-02-24 15:45:00|9472.9|9467.9|9464.9|9459.9|9472.9|9467.9|9460.9|9455.9|189
1582559400000|2020-02-24 15:50:00|9465.4|9460.4|9471.9|9466.9|9478.9|9473.9|9465.4|9460.4|176
1582559700000|2020-02-24 15:55:00|9472.9|9467.9|9482.9|9477.9|9485.9|9480.9|9470.4|9465.4|349
1582560000000|2020-02-24 16:00:00|9481.9|9476.9|9470.9|9465.9|9485.9|9480.9|9469.4|9464.4|283
1582560300000|2020-02-24 16:05:00|9471.9|9466.9|9482.9|9477.9|9483.4|9478.4|9470.9|9465.9|235
1582560600000|2020-02-24 16:10:00|9483.4|9478.4|9484.9|9479.9|9488.9|9483.9|9481.9|9476.9|271
1582560900000|2020-02-24 16:15:00|9484.4|9479.4|9497.9|9492.9|9499.9|9494.9|9483.4|9478.4|335
1582561200000|2020-02-24 16:20:00|9498.4|9493.4|9496.9|9491.9|9501.4|9496.4|9491.9|9486.9|349
1582561500000|2020-02-24 16:25:00|9497.4|9492.4|9493.4|9488.4|9503.4|9498.4|9491.9|9486.9|839
1582561800000|2020-02-24 16:30:00|9493.9|9487.9|9492.9|9485.9|9510.9|9504.9|9489.9|9483.9|1071
1582562100000|2020-02-24 16:35:00|9494.9|9486.9|9511.9|9505.9|9515.9|9508.9|9491.9|9484.9|535
1582562400000|2020-02-24 16:40:00|9510.9|9504.9|9496.9|9489.9|9510.9|9504.9|9492.9|9486.9|616
1582562700000|2020-02-24 16:45:00|9497.9|9490.9|9478.9|9472.9|9497.9|9490.9|9476.9|9470.9|101
1582563000000|2020-02-24 16:50:00|9479.9|9473.9|9479.9|9472.9|9482.9|9475.9|9476.9|9468.9|83
1582563300000|2020-02-24 16:55:00|9477.9|9471.9|9481.9|9474.9|9489.9|9483.9|9473.9|9467.9|97
1582563600000|2020-02-24 17:00:00|9480.9|9473.9|9472.9|9464.9|9483.9|9476.9|9470.9|9463.9|47
1582563900000|2020-02-24 17:05:00|9471.9|9465.9|9464.9|9457.9|9473.9|9465.9|9462.9|9455.9|39
1582564200000|2020-02-24 17:10:00|9463.9|9456.9|9461.9|9454.9|9470.9|9463.9|9460.9|9453.9|42
1582564500000|2020-02-24 17:15:00|9460.9|9453.9|9467.9|9460.9|9468.9|9461.9|9453.9|9446.9|56
1582564800000|2020-02-24 17:20:00|9466.9|9459.9|9457.9|9450.9|9468.9|9461.9|9456.9|9449.9|52
1582565100000|2020-02-24 17:25:00|9458.9|9451.9|9459.9|9452.9|9470.9|9463.9|9454.9|9448.9|71
1582565400000|2020-02-24 17:30:00|9458.9|9451.9|9456.9|9449.9|9461.9|9453.9|9449.9|9442.9|52
1582565700000|2020-02-24 17:35:00|9457.9|9450.9|9474.9|9467.9|9475.9|9468.9|9457.9|9450.9|41
1582566000000|2020-02-24 17:40:00|9475.9|9468.9|9472.9|9465.9|9479.9|9472.9|9471.9|9464.9|25
1582566300000|2020-02-24 17:45:00|9471.9|9466.9|9458.9|9451.9|9471.9|9466.9|9457.9|9450.9|20721
1582566600000|2020-02-24 17:50:00|9457.9|9450.9|9457.9|9451.9|9462.9|9454.9|9453.9|9446.9|22
1582566900000|2020-02-24 17:55:00|9458.9|9450.9|9452.9|9444.9|9458.9|9451.9|9452.9|9444.9|42
1582567200000|2020-02-24 18:00:00|9450.9|9443.9|9439.9|9432.9|9452.9|9444.9|9438.9|9431.9|36
1582567500000|2020-02-24 18:05:00|9441.9|9431.9|9443.9|9434.9|9447.9|9438.9|9441.9|9431.9|4
1582567800000|2020-02-24 18:10:00|9442.9|9435.9|9440.9|9430.9|9444.9|9437.9|9440.9|9430.9|10
1582568100000|2020-02-24 18:15:00|9439.9|9431.9|9440.9|9431.9|9440.9|9431.9|9436.9|9427.9|5
1582568400000|2020-02-24 18:20:00|9442.9|9430.9|9439.9|9431.9|9446.9|9438.9|9436.9|9429.9|23
1582568700000|2020-02-24 18:25:00|9438.9|9430.9|9452.9|9444.9|9452.9|9444.9|9437.9|9428.9|39
1582569000000|2020-02-24 18:30:00|9451.9|9442.9|9454.9|9446.9|9454.9|9446.9|9448.9|9440.9|27
1582569300000|2020-02-24 18:35:00|9453.9|9444.9|9458.9|9449.9|9459.9|9450.9|9452.9|9444.9|20
1582569600000|2020-02-24 18:40:00|9457.9|9448.9|9461.9|9454.9|9461.9|9454.9|9454.9|9447.9|11
1582569900000|2020-02-24 18:45:00|9462.9|9455.9|9469.9|9463.9|9471.9|9463.9|9461.9|9454.9|48
1582570200000|2020-02-24 18:50:00|9468.9|9462.9|9466.9|9459.9|9471.9|9464.9|9466.9|9458.9|9
1582570500000|2020-02-24 18:55:00|9465.9|9458.9|9468.4|9456.4|9474.9|9466.4|9460.9|9449.9|27
1582570800000|2020-02-24 19:00:00|9468.3|9456.3|9465.5|9453.5|9476.2|9464.2|9465.3|9453.3|0
1582571100000|2020-02-24 19:05:00|9465.4|9453.4|9457.3|9445.3|9470.7|9458.7|9454.4|9442.4|0
1582571400000|2020-02-24 19:10:00|9457.2|9445.2|9452|9440|9460|9448|9452|9440|0
1582571700000|2020-02-24 19:15:00|9451.9|9439.9|9453.2|9441.2|9455.5|9443.5|9447.8|9435.8|0
1582572000000|2020-02-24 19:20:00|9454.3|9442.3|9466.7|9454.7|9466.8|9454.8|9454.3|9442.3|0
1582572300000|2020-02-24 19:25:00|9466.8|9454.8|9483|9471|9485.9|9473.9|9466.7|9454.7|0
1582572600000|2020-02-24 19:30:00|9483.1|9471.1|9485.1|9473.1|9487.9|9475.9|9480.4|9468.4|0
1582572900000|2020-02-24 19:35:00|9485|9473|9492.9|9480.9|9493|9481|9479.8|9467.8|0
1582573200000|2020-02-24 19:40:00|9492.8|9480.8|9493|9481|9493.2|9481.2|9485.4|9473.4|0
1582573500000|2020-02-24 19:45:00|9493.1|9481.1|9500.6|9488.6|9500.9|9488.9|9492.9|9480.9|0
1582573800000|2020-02-24 19:50:00|9500.7|9488.7|9498.9|9486.9|9503.4|9491.4|9495.2|9483.2|0
1582574100000|2020-02-24 19:55:00|9499|9487|9500|9488|9505.2|9493.2|9491.8|9479.8|0
1582574400000|2020-02-24 20:00:00|9500.1|9488.1|9503.3|9491.3|9506.4|9494.4|9496.9|9484.9|0
1582574700000|2020-02-24 20:05:00|9503.4|9491.4|9501|9489|9506.5|9494.5|9501|9489|0
1582575000000|2020-02-24 20:10:00|9501.2|9489.2|9489.8|9477.8|9501.3|9489.3|9489.5|9477.5|0
1582575300000|2020-02-24 20:15:00|9489.9|9477.9|9490.1|9478.1|9492.7|9480.7|9484.3|9472.3|0
1582575600000|2020-02-24 20:20:00|9490|9478|9485.1|9473.1|9495.5|9483.5|9484.8|9472.8|0
1582575900000|2020-02-24 20:25:00|9485|9473|9477.8|9465.8|9485|9473|9477.5|9465.5|0
1582576200000|2020-02-24 20:30:00|9477.7|9465.7|9475.9|9463.9|9481.6|9469.6|9470.6|9458.6|0
1582576500000|2020-02-24 20:35:00|9476|9464|9465.4|9453.4|9478.6|9466.6|9465.4|9453.4|0
1582576800000|2020-02-24 20:40:00|9465.3|9453.3|9455.4|9443.4|9465.8|9453.8|9455.1|9443.1|0
1582577100000|2020-02-24 20:45:00|9455.5|9443.5|9469.3|9457.3|9472|9460|9455.4|9443.4|0
1582577400000|2020-02-24 20:50:00|9467.1|9455.1|9446.2|9434.2|9467.1|9455.1|9446.1|9434.1|0
1582577700000|2020-02-24 20:55:00|9446.1|9434.1|9441.9|9429.9|9448.1|9436.1|9438.8|9426.8|0
1582578000000|2020-02-24 21:00:00|9441.8|9429.8|9433.7|9421.7|9444.1|9432.1|9432.4|9420.4|0
1582578300000|2020-02-24 21:05:00|9433.8|9421.8|9430.6|9418.6|9434.2|9422.2|9428.5|9416.5|0
1582578600000|2020-02-24 21:10:00|9430.5|9418.5|9443.6|9431.6|9446.4|9434.4|9426.6|9414.6|0
1582578900000|2020-02-24 21:15:00|9443.7|9431.7|9441.2|9429.2|9444.4|9432.4|9441.2|9429.2|0
1582579200000|2020-02-24 21:20:00|9441.7|9429.7|9441.9|9429.9|9441.9|9429.9|9441|9429|0
1582579800000|2020-02-24 21:30:00|9441.8|9429.8|9439.3|9427.3|9445.2|9433.2|9430.7|9418.7|0
1582580100000|2020-02-24 21:35:00|9439.2|9427.2|9432|9420|9440.1|9428.1|9432|9420|0
1582580400000|2020-02-24 21:40:00|9432.1|9420.1|9434.6|9422.6|9437.2|9425.2|9432|9420|0
1582580700000|2020-02-24 21:45:00|9434.1|9422.1|9448.5|9436.5|9449|9437|9433.3|9421.3|0
1582581000000|2020-02-24 21:50:00|9448.4|9436.4|9455|9443|9457.1|9445.1|9447.2|9435.2|0
1582581300000|2020-02-24 21:55:00|9455.1|9443.1|9447.9|9435.9|9455.5|9443.5|9446.3|9434.3|0
1582581600000|2020-02-24 22:00:00|9448.4|9436.4|9449.9|9437.9|9450.5|9438.5|9448.4|9436.4|0
1582581900000|2020-02-24 22:05:00|9449|9437|9449.9|9437.9|9450.6|9438.6|9449|9437|0
1582582200000|2020-02-24 22:10:00|9449.2|9437.2|9449.4|9437.4|9450.4|9438.4|9447.3|9435.3|0
1582582500000|2020-02-24 22:15:00|9449.2|9437.2|9450.4|9438.4|9450.4|9438.4|9449.2|9437.2|0
1582582800000|2020-02-24 22:20:00|9450.6|9438.6|9450.8|9438.8|9451.3|9439.3|9449.9|9437.9|0
1582583100000|2020-02-24 22:25:00|9450.6|9438.6|9450.8|9438.8|9450.8|9438.8|9450.6|9438.6|0
1582583400000|2020-02-24 22:30:00|9450.6|9438.6|9449.7|9437.7|9450.8|9438.8|9449.2|9437.2|0
1582583700000|2020-02-24 22:35:00|9449.9|9437.9|9448.9|9436.9|9449.9|9437.9|9448.7|9436.7|0
1582584000000|2020-02-24 22:40:00|9449.2|9437.2|9447.8|9435.8|9449.2|9437.2|9447.3|9435.3|0
1582584300000|2020-02-24 22:45:00|9447.5|9435.5|9447.3|9435.3|9447.8|9435.8|9446.3|9434.3|0
1582584600000|2020-02-24 22:50:00|9447.5|9435.5|9448.5|9436.5|9449.2|9437.2|9447.3|9435.3|0
1582584900000|2020-02-24 22:55:00|9448.2|9436.2|9447.3|9435.3|9449.2|9437.2|9446.6|9434.6|0
1582585200000|2020-02-24 23:00:00|9446.6|9434.6|9460.6|9448.6|9460.6|9448.6|9423.8|9411.8|0
1582585500000|2020-02-24 23:05:00|9460.5|9448.5|9463.8|9451.8|9470.5|9458.5|9458|9446|0
1582585800000|2020-02-24 23:10:00|9463.9|9451.9|9468.6|9456.6|9471.8|9459.8|9462.5|9450.5|0
1582586100000|2020-02-24 23:15:00|9468.7|9456.7|9469.6|9457.6|9470.9|9458.9|9463.6|9451.6|0
1582586400000|2020-02-24 23:20:00|9469.9|9457.9|9471.4|9459.4|9472.5|9460.5|9468.1|9456.1|0
1582586700000|2020-02-24 23:25:00|9471.5|9459.5|9462.4|9450.4|9473|9461|9459.8|9447.8|0
1582587000000|2020-02-24 23:30:00|9462.5|9450.5|9455.7|9443.7|9466.9|9454.9|9451.2|9439.2|0
1582587300000|2020-02-24 23:35:00|9456.2|9444.2|9461.7|9449.7|9461.7|9449.7|9451.2|9439.2|0
1582587600000|2020-02-24 23:40:00|9461.6|9449.6|9472.3|9460.3|9473.6|9461.6|9461.1|9449.1|0
1582587900000|2020-02-24 23:45:00|9472.2|9460.2|9474.1|9462.1|9477.5|9465.5|9466.6|9454.6|0
1582588200000|2020-02-24 23:50:00|9474|9462|9476.2|9464.2|9476.2|9464.2|9469.7|9457.7|0
1582588500000|2020-02-24 23:55:00|9476.3|9464.3|9480.1|9468.1|9483.5|9471.5|9476.2|9464.2|0
1582588800000|2020-02-25 00:00:00|9480|9468|9486.2|9474.2|9487|9475|9473.7|9461.7|0
1582589100000|2020-02-25 00:05:00|9486.3|9474.3|9489|9477|9489|9477|9481.8|9469.8|0
1582589400000|2020-02-25 00:10:00|9489.1|9477.1|9493.9|9481.9|9494.7|9482.7|9486.5|9474.5|0
1582589700000|2020-02-25 00:15:00|9493.8|9481.8|9518.8|9506.8|9518.8|9506.8|9491.3|9479.3|0
1582590000000|2020-02-25 00:20:00|9518.7|9506.7|9513.8|9501.8|9518.9|9506.9|9513.7|9501.7|0
1582590300000|2020-02-25 00:25:00|9513.9|9501.9|9518.7|9506.7|9518.8|9506.8|9513.7|9501.7|0
1582590600000|2020-02-25 00:30:00|9518.6|9506.6|9524|9512|9524|9512|9513.8|9501.8|0
1582590900000|2020-02-25 00:35:00|9525.4|9513.4|9536.6|9524.6|9536.7|9524.7|9523.9|9511.9|0
1582591200000|2020-02-25 00:40:00|9536.5|9524.5|9526|9514|9536.5|9524.5|9523.4|9511.4|0
1582591500000|2020-02-25 00:45:00|9526.1|9514.1|9525.9|9513.9|9528.6|9516.6|9520.9|9508.9|0
1582591800000|2020-02-25 00:50:00|9526|9514|9536.2|9524.2|9538.7|9526.7|9525.9|9513.9|0
1582592100000|2020-02-25 00:55:00|9536.7|9524.7|9538.8|9526.8|9541.3|9529.3|9536.1|9524.1|0
1582592400000|2020-02-25 01:00:00|9538.9|9526.9|9546.4|9534.4|9548.4|9536.4|9531.4|9519.4|0
1582592700000|2020-02-25 01:05:00|9546.5|9534.5|9550.7|9538.7|9554.2|9542.2|9546.4|9534.4|0
1582593000000|2020-02-25 01:10:00|9550.8|9538.8|9556.1|9544.1|9556.1|9544.1|9548.2|9536.2|0
1582593300000|2020-02-25 01:15:00|9556|9544|9556|9544|9558.6|9546.6|9553.5|9541.5|0
1582593600000|2020-02-25 01:20:00|9556.1|9544.1|9563.6|9551.6|9571.3|9559.3|9556|9544|0
1582593900000|2020-02-25 01:25:00|9562.6|9550.6|9559.8|9547.8|9566.2|9554.2|9559.8|9547.8|0
1582594200000|2020-02-25 01:30:00|9559.9|9547.9|9567.6|9555.6|9567.6|9555.6|9554.8|9542.8|0
1582594500000|2020-02-25 01:35:00|9567.5|9555.5|9570.2|9558.2|9572.5|9560.5|9562.5|9550.5|0
1582594800000|2020-02-25 01:40:00|9570.1|9558.1|9570.2|9558.2|9572.8|9560.8|9567.6|9555.6|0
1582595100000|2020-02-25 01:45:00|9570.3|9558.3|9572.7|9560.7|9577.7|9565.7|9570.2|9558.2|0
1582595400000|2020-02-25 01:50:00|9572.8|9560.8|9564.9|9552.9|9572.8|9560.8|9562.5|9550.5|0
1582595700000|2020-02-25 01:55:00|9565|9553|9554.7|9542.7|9565|9553|9554.7|9542.7|0
1582596000000|2020-02-25 02:00:00|9554.6|9542.6|9557.4|9545.4|9562.5|9550.5|9554.6|9542.6|0
1582596300000|2020-02-25 02:05:00|9557.9|9545.9|9559.8|9547.8|9562.4|9550.4|9557.3|9545.3|0
1582596600000|2020-02-25 02:10:00|9559.3|9547.3|9559.8|9547.8|9559.8|9547.8|9549.5|9537.5|0
1582596900000|2020-02-25 02:15:00|9559.7|9547.7|9567.3|9555.3|9567.3|9555.3|9559.7|9547.7|0
1582597200000|2020-02-25 02:20:00|9567.4|9555.4|9569.9|9557.9|9571.2|9559.2|9567.3|9555.3|0
1582597500000|2020-02-25 02:25:00|9569|9557|9562.2|9550.2|9569.9|9557.9|9562.2|9550.2|0
1582597800000|2020-02-25 02:30:00|9562.1|9550.1|9562.3|9550.3|9564.9|9552.9|9557.2|9545.2|0
1582598100000|2020-02-25 02:35:00|9562.2|9550.2|9557.2|9545.2|9562.3|9550.3|9557.1|9545.1|0
1582598400000|2020-02-25 02:40:00|9557.1|9545.1|9557.1|9545.1|9559.8|9547.8|9554.6|9542.6|0
1582598700000|2020-02-25 02:45:00|9557|9545|9557.1|9545.1|9559.7|9547.7|9552.1|9540.1|0
1582599000000|2020-02-25 02:50:00|9556.1|9544.1|9546.8|9534.8|9557.1|9545.1|9544.2|9532.2|0
1582599300000|2020-02-25 02:55:00|9546.7|9534.7|9541.6|9529.6|9551.8|9539.8|9541.5|9529.5|0
1582599600000|2020-02-25 03:00:00|9541.5|9529.5|9539.1|9527.1|9544.2|9532.2|9534|9522|0
1582599900000|2020-02-25 03:05:00|9538.2|9526.2|9531|9519|9541.7|9529.7|9531|9519|0
1582600200000|2020-02-25 03:10:00|9532.3|9520.3|9536.1|9524.1|9536.2|9524.2|9528.6|9516.6|0
1582600500000|2020-02-25 03:15:00|9535.2|9523.2|9541.3|9529.3|9541.3|9529.3|9533.6|9521.6|0
1582600800000|2020-02-25 03:20:00|9541.2|9529.2|9538.7|9526.7|9543.8|9531.8|9538.7|9526.7|0
1582601100000|2020-02-25 03:25:00|9539.7|9527.7|9549|9537|9549|9537|9538.7|9526.7|0
1582601400000|2020-02-25 03:30:00|9550.3|9538.3|9543.9|9531.9|9550.3|9538.3|9543.8|9531.8|0
1582601700000|2020-02-25 03:35:00|9543.8|9531.8|9543.9|9531.9|9546.4|9534.4|9541.3|9529.3|0
1582602000000|2020-02-25 03:40:00|9543.8|9531.8|9543.9|9531.9|9546.4|9534.4|9541.4|9529.4|0
1582602300000|2020-02-25 03:45:00|9543.8|9531.8|9543.9|9531.9|9546.4|9534.4|9541.3|9529.3|0
1582602600000|2020-02-25 03:50:00|9544|9532|9549|9537|9549.9|9537.9|9543.8|9531.8|0
1582602900000|2020-02-25 03:55:00|9550.3|9538.3|9551.6|9539.6|9551.6|9539.6|9549|9537|0
1582603200000|2020-02-25 04:00:00|9551.5|9539.5|9543.9|9531.9|9551.5|9539.5|9541.4|9529.4|0
1582603500000|2020-02-25 04:05:00|9543.8|9531.8|9541.4|9529.4|9543.9|9531.9|9541.4|9529.4|0
1582603800000|2020-02-25 04:10:00|9541.3|9529.3|9538.8|9526.8|9541.4|9529.4|9538.7|9526.7|0
1582604100000|2020-02-25 04:15:00|9538.7|9526.7|9541.4|9529.4|9541.5|9529.5|9538.7|9526.7|0
1582604400000|2020-02-25 04:20:00|9541.5|9529.5|9543.5|9531.5|9543.6|9531.6|9541|9529|0
1582604700000|2020-02-25 04:25:00|9543|9531|9551.2|9539.2|9551.2|9539.2|9538.6|9526.6|0
1582605000000|2020-02-25 04:30:00|9551.3|9539.3|9548.7|9536.7|9551.3|9539.3|9548.6|9536.6|0
1582605300000|2020-02-25 04:35:00|9548.8|9536.8|9551.2|9539.2|9551.2|9539.2|9548.6|9536.6|0
1582605600000|2020-02-25 04:40:00|9550.3|9538.3|9549.6|9537.6|9552.1|9540.1|9548.8|9536.8|0
1582605900000|2020-02-25 04:45:00|9552.1|9540.1|9552.1|9540.1|9554.5|9542.5|9552|9540|0
1582606200000|2020-02-25 04:50:00|9553|9541|9552.1|9540.1|9554.6|9542.6|9552|9540|0
1582606500000|2020-02-25 04:55:00|9552|9540|9554.6|9542.6|9554.6|9542.6|9552|9540|0
1582606800000|2020-02-25 05:00:00|9554.5|9542.5|9557|9545|9560.8|9548.8|9552.1|9540.1|0
1582607100000|2020-02-25 05:05:00|9557.1|9545.1|9559.6|9547.6|9562.1|9550.1|9557|9545|0
1582607400000|2020-02-25 05:10:00|9559.5|9547.5|9559.6|9547.6|9562|9550|9557|9545|0
1582607700000|2020-02-25 05:15:00|9560|9548|9554.9|9542.9|9562.1|9550.1|9552.3|9540.3|0
1582608000000|2020-02-25 05:20:00|9555.8|9543.8|9549.8|9537.8|9557.4|9545.4|9549.8|9537.8|0
1582608300000|2020-02-25 05:25:00|9550.7|9538.7|9552.4|9540.4|9554.8|9542.8|9549.7|9537.7|0
1582608600000|2020-02-25 05:30:00|9552.3|9540.3|9552.3|9540.3|9552.4|9540.4|9549.7|9537.7|0
1582608900000|2020-02-25 05:35:00|9551.3|9539.3|9554.7|9542.7|9555|9543|9549.8|9537.8|0
1582609200000|2020-02-25 05:40:00|9557.2|9545.2|9559.6|9547.6|9559.6|9547.6|9554.6|9542.6|0
1582609500000|2020-02-25 05:45:00|9559.7|9547.7|9559.5|9547.5|9564.5|9552.5|9554.6|9542.6|0
1582609800000|2020-02-25 05:50:00|9558.6|9546.6|9557.2|9545.2|9559.6|9547.6|9552.1|9540.1|0
1582610100000|2020-02-25 05:55:00|9557.1|9545.1|9562.1|9550.1|9564.6|9552.6|9552.1|9540.1|0
1582610400000|2020-02-25 06:00:00|9561.1|9549.1|9559.5|9547.5|9562.1|9550.1|9554.4|9542.4|0
1582610700000|2020-02-25 06:05:00|9560.4|9548.4|9561.9|9549.9|9564.5|9552.5|9556.9|9544.9|0
1582611000000|2020-02-25 06:10:00|9562|9550|9564.6|9552.6|9567.1|9555.1|9557|9545|0
1582611300000|2020-02-25 06:15:00|9565.5|9553.5|9567.2|9555.2|9569.6|9557.6|9559.7|9547.7|0
1582611600000|2020-02-25 06:20:00|9568.1|9556.1|9564.8|9552.8|9569.7|9557.7|9562.2|9550.2|0
1582611900000|2020-02-25 06:25:00|9564.7|9552.7|9562.1|9550.1|9569.3|9557.3|9560.4|9548.4|0
1582612200000|2020-02-25 06:30:00|9562.2|9550.2|9557.9|9545.9|9562.2|9550.2|9552.9|9540.9|0
1582612500000|2020-02-25 06:35:00|9557.5|9545.5|9558|9546|9558|9546|9555.4|9543.4|0
1582612800000|2020-02-25 06:40:00|9557.5|9545.5|9555.6|9543.6|9558|9546|9553.1|9541.1|0
1582613100000|2020-02-25 06:45:00|9555.5|9543.5|9548|9536|9558|9546|9548|9536|0
1582613400000|2020-02-25 06:50:00|9548.1|9536.1|9555.6|9543.6|9558.1|9546.1|9545.5|9533.5|0
1582613700000|2020-02-25 06:55:00|9556.6|9544.6|9562.2|9550.2|9567.1|9555.1|9550.7|9538.7|0
1582614000000|2020-02-25 07:00:00|9559.5|9547.5|9549.4|9544.4|9572.9|9567.9|9546.4|9541.4|155
1582614300000|2020-02-25 07:05:00|9548.9|9543.9|9539.9|9534.9|9548.9|9543.9|9536.4|9531.4|78
1582614600000|2020-02-25 07:10:00|9540.4|9535.4|9543.4|9538.4|9545.4|9540.4|9538.4|9533.4|45
1582614900000|2020-02-25 07:15:00|9542.4|9537.4|9538.4|9533.4|9542.9|9537.9|9531.4|9526.4|67
1582615200000|2020-02-25 07:20:00|9537.9|9532.9|9518.9|9513.9|9538.4|9533.4|9515.9|9510.9|40
1582615500000|2020-02-25 07:25:00|9518.4|9513.4|9511.4|9506.4|9520.9|9515.9|9507.9|9502.9|43
1582615800000|2020-02-25 07:30:00|9511.9|9506.9|9507.4|9502.4|9519.4|9514.4|9506.9|9501.9|68
1582616100000|2020-02-25 07:35:00|9507.9|9502.9|9496.4|9491.4|9507.9|9502.9|9489.4|9484.4|73
1582616400000|2020-02-25 07:40:00|9497.4|9492.4|9501.9|9496.9|9507.4|9502.4|9496.4|9491.4|77
1582616700000|2020-02-25 07:45:00|9502.4|9497.4|9502.9|9497.9|9505.4|9500.4|9494.4|9489.4|53
1582617000000|2020-02-25 07:50:00|9503.4|9498.4|9515.4|9510.4|9524.4|9519.4|9502.9|9497.9|156
1582617300000|2020-02-25 07:55:00|9514.4|9509.4|9509.9|9504.9|9522.4|9517.4|9509.9|9504.9|90
1582617600000|2020-02-25 08:00:00|9508.9|9503.9|9500.9|9495.9|9508.9|9503.9|9486.9|9481.9|1005
1582617900000|2020-02-25 08:05:00|9499.9|9494.9|9485.9|9480.9|9518.4|9513.4|9482.4|9477.4|661
1582618200000|2020-02-25 08:10:00|9484.4|9479.4|9510.9|9505.9|9513.9|9508.9|9482.9|9477.9|577
1582618500000|2020-02-25 08:15:00|9511.9|9506.9|9483.9|9478.9|9512.4|9507.4|9483.9|9478.9|265
1582618800000|2020-02-25 08:20:00|9482.9|9477.9|9485.9|9480.9|9495.9|9490.9|9479.9|9474.9|327
1582619100000|2020-02-25 08:25:00|9482.9|9477.9|9467.9|9462.9|9485.9|9480.9|9467.4|9462.4|232
1582619400000|2020-02-25 08:30:00|9468.4|9463.4|9495.9|9490.9|9498.9|9493.9|9465.4|9460.4|206
1582619700000|2020-02-25 08:35:00|9495.4|9490.4|9468.4|9463.4|9501.9|9496.9|9465.9|9460.9|220
1582620000000|2020-02-25 08:40:00|9469.5|9464.5|9463|9458|9477|9472|9458|9453|287
1582620300000|2020-02-25 08:45:00|9463.5|9458.5|9456|9451|9474|9469|9453|9448|232
1582620600000|2020-02-25 08:50:00|9456.5|9451.5|9454.5|9449.5|9465|9460|9450|9445|296
1582620900000|2020-02-25 08:55:00|9454|9449|9452.5|9447.5|9459|9454|9448.5|9443.5|180
1582621200000|2020-02-25 09:00:00|9453|9448|9465|9460|9473|9468|9453|9448|178
1582621500000|2020-02-25 09:05:00|9466|9461|9449|9444|9466|9461|9446.5|9441.5|170
1582621800000|2020-02-25 09:10:00|9449.5|9444.5|9443.5|9438.5|9449.5|9444.5|9435.5|9430.5|279
1582622100000|2020-02-25 09:15:00|9443|9438|9438|9433|9449|9444|9434|9429|118
1582622400000|2020-02-25 09:20:00|9437.5|9432.5|9434|9429|9441.5|9436.5|9432|9427|147
1582622700000|2020-02-25 09:25:00|9433.5|9428.5|9430.5|9425.5|9443|9438|9426.5|9421.5|143
1582623000000|2020-02-25 09:30:00|9430|9425|9420|9415|9433|9428|9416|9411|260
1582623300000|2020-02-25 09:35:00|9419.5|9414.5|9419|9414|9422.5|9417.5|9412|9407|167
1582623600000|2020-02-25 09:40:00|9418.5|9413.5|9419|9414|9419|9414|9407|9402|175
1582623900000|2020-02-25 09:45:00|9419.5|9414.5|9424.5|9419.5|9429|9424|9418|9413|174
1582624200000|2020-02-25 09:50:00|9424|9419|9415|9410|9425.5|9420.5|9411.5|9406.5|101
1582624500000|2020-02-25 09:55:00|9415.5|9410.5|9409.5|9404.5|9419|9414|9409|9404|100
1582624800000|2020-02-25 10:00:00|9410|9405|9419.5|9414.5|9420.5|9415.5|9406.5|9401.5|155
1582625100000|2020-02-25 10:05:00|9419|9414|9406|9401|9420|9415|9406|9401|140
1582625400000|2020-02-25 10:10:00|9405.5|9400.5|9405|9400|9413|9408|9397.5|9392.5|133
1582625700000|2020-02-25 10:15:00|9405.5|9400.5|9394.5|9389.5|9406|9401|9390.5|9385.5|219
1582626000000|2020-02-25 10:20:00|9395|9390|9381|9376|9397|9392|9380|9375|259
1582626300000|2020-02-25 10:25:00|9381.5|9376.5|9374.5|9369.5|9390|9385|9373|9368|219
1582626600000|2020-02-25 10:30:00|9373|9368|9367|9362|9373.5|9368.5|9360.5|9355.5|312
1582626900000|2020-02-25 10:35:00|9366.5|9361.5|9362|9357|9372.5|9367.5|9361.5|9356.5|122
1582627200000|2020-02-25 10:40:00|9361|9356|9346|9341|9361|9356|9346|9341|211
1582627500000|2020-02-25 10:45:00|9346.5|9341.5|9348|9343|9349|9344|9326|9321|411
1582627800000|2020-02-25 10:50:00|9348.5|9343.5|9353|9348|9353.5|9348.5|9344|9339|213
1582628100000|2020-02-25 10:55:00|9355|9350|9365.5|9360.5|9372|9367|9355|9350|278
1582628400000|2020-02-25 11:00:00|9366|9361|9353|9348|9366|9361|9350|9345|100
1582628700000|2020-02-25 11:05:00|9353.5|9348.5|9360.5|9355.5|9361.5|9356.5|9349|9344|203
1582629000000|2020-02-25 11:10:00|9360|9355|9368|9363|9372.5|9367.5|9359.5|9354.5|266
1582629300000|2020-02-25 11:15:00|9368.5|9363.5|9359|9354|9369|9364|9355|9350|191
1582629600000|2020-02-25 11:20:00|9358.5|9353.5|9354.5|9349.5|9363.5|9358.5|9351|9346|132
1582629900000|2020-02-25 11:25:00|9354|9349|9366|9361|9366|9361|9350.5|9345.5|178
1582630200000|2020-02-25 11:30:00|9365.5|9360.5|9381|9376|9381|9376|9361|9356|321
1582630500000|2020-02-25 11:35:00|9383|9378|9394|9389|9396.5|9391.5|9382|9377|196
1582630800000|2020-02-25 11:40:00|9393.5|9388.5|9387|9382|9394|9389|9378|9373|189
1582631100000|2020-02-25 11:45:00|9387.5|9382.5|9380|9375|9389.5|9384.5|9380|9375|92
1582631400000|2020-02-25 11:50:00|9379.5|9374.5|9384|9379|9386.5|9381.5|9378|9373|51
1582631700000|2020-02-25 11:55:00|9383.5|9378.5|9375|9370|9385.5|9380.5|9371|9366|113
1582632000000|2020-02-25 12:00:00|9374.5|9369.5|9388|9383|9388|9383|9373|9368|190
1582632300000|2020-02-25 12:05:00|9387|9382|9384|9379|9391|9386|9379|9374|134
1582632600000|2020-02-25 12:10:00|9383.5|9378.5|9376|9371|9384.5|9379.5|9376|9371|241
1582632900000|2020-02-25 12:15:00|9375.5|9370.5|9377|9372|9378.5|9373.5|9372|9367|49
1582633200000|2020-02-25 12:20:00|9376.5|9371.5|9389.5|9384.5|9392|9387|9373|9368|208
1582633500000|2020-02-25 12:25:00|9390|9385|9383|9378|9396.5|9391.5|9381|9376|144
1582633800000|2020-02-25 12:30:00|9382.5|9377.5|9397|9392|9398|9393|9380.5|9375.5|72
1582634100000|2020-02-25 12:35:00|9397.5|9392.5|9410.5|9405.5|9412.5|9407.5|9397.5|9392.5|160
1582634400000|2020-02-25 12:40:00|9407.3|9402.3|9402.8|9397.8|9409.3|9404.3|9401.8|9396.8|141
1582634700000|2020-02-25 12:45:00|9403.3|9398.3|9415.8|9410.8|9415.8|9410.8|9403.3|9398.3|80
1582635000000|2020-02-25 12:50:00|9415.3|9410.3|9422.8|9417.8|9423.3|9418.3|9413.3|9408.3|209
1582635300000|2020-02-25 12:55:00|9422.3|9417.3|9420.8|9415.8|9422.3|9417.3|9418.8|9413.8|100
1582635600000|2020-02-25 13:00:00|9421.8|9416.8|9417.8|9412.8|9422.3|9417.3|9415.3|9410.3|132
1582635900000|2020-02-25 13:05:00|9417.3|9412.3|9415.3|9410.3|9417.8|9412.8|9413.3|9408.3|105
1582636200000|2020-02-25 13:10:00|9415.8|9410.8|9411.8|9406.8|9421.8|9416.8|9410.8|9405.8|215
1582636500000|2020-02-25 13:15:00|9411.3|9406.3|9406.8|9401.8|9411.3|9406.3|9400.8|9395.8|153
1582636800000|2020-02-25 13:20:00|9407.3|9402.3|9396.8|9391.8|9408.3|9403.3|9395.8|9390.8|92
1582637100000|2020-02-25 13:25:00|9396.3|9391.3|9390.8|9385.8|9396.8|9391.8|9390.3|9385.3|137
1582637400000|2020-02-25 13:30:00|9391.3|9386.3|9391.3|9386.3|9391.8|9386.8|9384.3|9379.3|201
1582637700000|2020-02-25 13:35:00|9392.8|9387.8|9396.8|9391.8|9396.8|9391.8|9385.3|9380.3|332
1582638000000|2020-02-25 13:40:00|9397.3|9392.3|9386.8|9381.8|9400.3|9395.3|9385.3|9380.3|355
1582638300000|2020-02-25 13:45:00|9388.8|9383.8|9395.8|9390.8|9399.3|9394.3|9388.3|9383.3|196
1582638600000|2020-02-25 13:50:00|9396.3|9391.3|9394.8|9389.8|9399.8|9394.8|9390.8|9385.8|268
1582638900000|2020-02-25 13:55:00|9395.3|9390.3|9384.8|9379.8|9398.8|9393.8|9379.8|9374.8|131
1582639200000|2020-02-25 14:00:00|9384.3|9379.3|9380.3|9375.3|9386.8|9381.8|9377.8|9372.8|177
1582639500000|2020-02-25 14:05:00|9380.8|9375.8|9372.8|9367.8|9382.8|9377.8|9372.8|9367.8|67
1582639800000|2020-02-25 14:10:00|9372.3|9367.3|9379.8|9374.8|9379.8|9374.8|9370.8|9365.8|70
1582640100000|2020-02-25 14:15:00|9380.3|9375.3|9380.8|9375.8|9385.3|9380.3|9376.8|9371.8|91
1582640400000|2020-02-25 14:20:00|9381.3|9376.3|9390.8|9385.8|9394.8|9389.8|9380.8|9375.8|151
1582640700000|2020-02-25 14:25:00|9390.3|9385.3|9391.8|9386.8|9393.8|9388.8|9387.8|9382.8|116
1582641000000|2020-02-25 14:30:00|9392.3|9387.3|9368.8|9363.8|9397.8|9392.8|9361.8|9356.8|620
1582641300000|2020-02-25 14:35:00|9368.3|9363.3|9371.8|9366.8|9387.3|9382.3|9364.3|9359.3|315
1582641600000|2020-02-25 14:40:00|9370.8|9365.8|9354.8|9349.8|9372.3|9367.3|9353.8|9348.8|272
1582641900000|2020-02-25 14:45:00|9354.3|9349.3|9354.8|9349.8|9354.8|9349.8|9344.8|9339.8|353
1582642200000|2020-02-25 14:50:00|9353.3|9348.3|9362.8|9357.8|9364.8|9359.8|9345.8|9340.8|236
1582642500000|2020-02-25 14:55:00|9362.3|9357.3|9365.3|9360.3|9369.8|9364.8|9351.3|9346.3|168
1582642800000|2020-02-25 15:00:00|9364.8|9359.8|9363.8|9358.8|9378.8|9373.8|9358.8|9353.8|365
1582643100000|2020-02-25 15:05:00|9363.3|9358.3|9365.3|9360.3|9375.3|9370.3|9360.3|9355.3|279
1582643400000|2020-02-25 15:10:00|9366.8|9361.8|9357.3|9352.3|9370.8|9365.8|9353.3|9348.3|359
1582643700000|2020-02-25 15:15:00|9356.8|9351.8|9346.3|9341.3|9364.3|9359.3|9343.3|9338.3|412
1582644000000|2020-02-25 15:20:00|9345.8|9340.8|9328.8|9323.8|9345.8|9340.8|9327.3|9322.3|660
1582644300000|2020-02-25 15:25:00|9328.3|9323.3|9303.3|9298.3|9328.3|9323.3|9294.3|9289.3|780
1582644600000|2020-02-25 15:30:00|9304.3|9299.3|9299.3|9294.3|9314.3|9309.3|9283.3|9278.3|534
1582644900000|2020-02-25 15:35:00|9298.8|9293.8|9312.3|9307.3|9313.3|9308.3|9285.3|9280.3|423
1582645200000|2020-02-25 15:40:00|9311.3|9306.3|9322.3|9317.3|9329.8|9324.8|9299.3|9294.3|502
1582645500000|2020-02-25 15:45:00|9321.8|9316.8|9302.3|9297.3|9329.8|9324.8|9299.8|9294.8|339
1582645800000|2020-02-25 15:50:00|9301.8|9296.8|9288.3|9283.3|9303.3|9298.3|9276.3|9271.3|574
1582646100000|2020-02-25 15:55:00|9288.8|9283.8|9289.3|9284.3|9293.8|9288.8|9277.3|9272.3|464
1582646400000|2020-02-25 16:00:00|9288.8|9283.8|9283.3|9278.3|9303.8|9298.8|9279.8|9274.8|363
1582646700000|2020-02-25 16:05:00|9282.8|9277.8|9270.3|9265.3|9296.8|9291.8|9269.3|9264.3|627
1582647000000|2020-02-25 16:10:00|9269.8|9264.8|9278.3|9273.3|9289.8|9284.8|9268.3|9263.3|494
1582647300000|2020-02-25 16:15:00|9277.3|9272.3|9257.3|9252.3|9277.3|9272.3|9249.3|9244.3|750
1582647600000|2020-02-25 16:20:00|9255.3|9250.3|9260.3|9255.3|9267.3|9262.3|9251.3|9246.3|646
1582647900000|2020-02-25 16:25:00|9261.3|9256.3|9265.3|9260.3|9280.8|9275.8|9258.3|9253.3|660
1582648200000|2020-02-25 16:30:00|9266.3|9259.3|9258.3|9251.3|9276.3|9270.3|9252.3|9245.3|1481
1582648500000|2020-02-25 16:35:00|9257.3|9250.3|9267.3|9260.3|9272.3|9265.3|9251.3|9244.3|711
1582648800000|2020-02-25 16:40:00|9266.3|9261.3|9239.3|9232.3|9268.3|9261.3|9237.3|9231.3|301
1582649100000|2020-02-25 16:45:00|9240.3|9233.3|9263.3|9256.3|9267.3|9260.3|9240.3|9232.3|202
1582649400000|2020-02-25 16:50:00|9262.3|9255.3|9276.3|9268.3|9276.3|9269.3|9256.3|9249.3|56
1582649700000|2020-02-25 16:55:00|9277.3|9269.3|9265.3|9258.3|9278.3|9270.3|9258.3|9251.3|83
1582650000000|2020-02-25 17:00:00|9266.3|9259.3|9260.3|9253.3|9275.3|9268.3|9259.3|9251.3|78
1582650300000|2020-02-25 17:05:00|9261.3|9254.3|9266.3|9260.3|9270.3|9263.3|9260.3|9253.3|28
1582650600000|2020-02-25 17:10:00|9265.3|9259.3|9263.3|9256.3|9277.3|9269.3|9263.3|9256.3|66
1582650900000|2020-02-25 17:15:00|9262.3|9255.3|9253.3|9246.3|9263.3|9256.3|9250.3|9243.3|38
1582651200000|2020-02-25 17:20:00|9252.3|9245.3|9245.3|9238.3|9256.3|9249.3|9243.3|9236.3|34
1582651500000|2020-02-25 17:25:00|9246.3|9239.3|9242.3|9235.3|9250.3|9242.3|9241.3|9234.3|7
1582651800000|2020-02-25 17:30:00|9243.3|9236.3|9254.3|9247.3|9256.3|9249.3|9239.3|9233.3|62
1582652100000|2020-02-25 17:35:00|9253.3|9248.3|9258.3|9251.3|9260.3|9253.3|9253.3|9245.3|22
1582652400000|2020-02-25 17:40:00|9257.3|9250.3|9239.3|9232.3|9258.3|9250.3|9239.3|9232.3|68
1582652700000|2020-02-25 17:45:00|9240.3|9230.3|9231.3|9224.3|9240.3|9232.3|9230.3|9222.3|59
1582653000000|2020-02-25 17:50:00|9230.3|9223.3|9240.3|9233.3|9242.3|9235.3|9229.3|9222.3|24
1582653300000|2020-02-25 17:55:00|9241.3|9234.3|9227.3|9219.3|9242.3|9235.3|9225.3|9217.3|39
1582653600000|2020-02-25 18:00:00|9226.3|9218.3|9227.3|9218.3|9240.3|9232.3|9222.3|9214.3|56
1582653900000|2020-02-25 18:05:00|9228.3|9219.3|9234.3|9225.3|9235.3|9226.3|9223.3|9215.3|25
1582654200000|2020-02-25 18:10:00|9233.3|9226.3|9239.3|9231.3|9241.3|9234.3|9233.3|9226.3|124
1582654500000|2020-02-25 18:15:00|9238.3|9230.3|9224.3|9216.3|9242.3|9233.3|9223.3|9216.3|28
1582654800000|2020-02-25 18:20:00|9225.3|9217.3|9226.3|9218.3|9229.3|9220.3|9224.3|9216.3|18
1582655100000|2020-02-25 18:25:00|9225.3|9217.3|9218.3|9210.3|9230.3|9222.3|9218.3|9210.3|56
1582655400000|2020-02-25 18:30:00|9217.3|9209.3|9217.3|9208.3|9217.3|9209.3|9208.3|9200.3|24
1582655700000|2020-02-25 18:35:00|9216.3|9207.3|9213.3|9205.3|9217.3|9210.3|9209.3|9201.3|1
1582656000000|2020-02-25 18:40:00|9214.3|9206.3|9221.3|9213.3|9222.3|9215.3|9211.3|9203.3|12
1582656300000|2020-02-25 18:45:00|9220.3|9212.3|9214.3|9205.3|9221.3|9213.3|9214.3|9205.3|16
1582656600000|2020-02-25 18:50:00|9215.3|9206.3|9207.3|9199.3|9221.3|9212.3|9204.3|9196.3|37
1582656900000|2020-02-25 18:55:00|9206.3|9200.3|9194|9182|9207.3|9201.3|9191.3|9181.3|33
1582657200000|2020-02-25 19:00:00|9194.1|9182.1|9192.7|9180.7|9196.7|9184.7|9183.3|9171.3|0
1582657500000|2020-02-25 19:05:00|9192.6|9180.6|9161.5|9149.5|9199.6|9187.6|9155.1|9143.1|0
1582657800000|2020-02-25 19:10:00|9163.7|9151.7|9185.2|9173.2|9185.7|9173.7|9153.4|9141.4|0
1582658100000|2020-02-25 19:15:00|9185.3|9173.3|9160.4|9148.4|9185.5|9173.5|9155.2|9143.2|0
1582658400000|2020-02-25 19:20:00|9160.2|9148.2|9159.1|9147.1|9171.9|9159.9|9155.1|9143.1|0
1582658700000|2020-02-25 19:25:00|9159|9147|9149.1|9137.1|9167.6|9155.6|9149|9137|0
1582659000000|2020-02-25 19:30:00|9149.2|9137.2|9149.9|9137.9|9159.1|9147.1|9137.8|9125.8|0
1582659300000|2020-02-25 19:35:00|9149.6|9137.6|9134|9122|9150.7|9138.7|9131.5|9119.5|0
1582659600000|2020-02-25 19:40:00|9133.8|9121.8|9163.9|9151.9|9164.2|9152.2|9129.9|9117.9|0
1582659900000|2020-02-25 19:45:00|9164|9152|9172.8|9160.8|9177.4|9165.4|9150.6|9138.6|0
1582660200000|2020-02-25 19:50:00|9172.9|9160.9|9188.6|9176.6|9188.7|9176.7|9167.5|9155.5|0
1582660500000|2020-02-25 19:55:00|9188.7|9176.7|9183.4|9171.4|9192.3|9180.3|9180.4|9168.4|0
1582660800000|2020-02-25 20:00:00|9183.5|9171.5|9197.1|9185.1|9213.6|9201.6|9183.5|9171.5|0
1582661100000|2020-02-25 20:05:00|9196.9|9184.9|9197.7|9185.7|9214.5|9202.5|9194.5|9182.5|0
1582661400000|2020-02-25 20:10:00|9196.5|9184.5|9178.9|9166.9|9200.8|9188.8|9178.2|9166.2|0
1582661700000|2020-02-25 20:15:00|9178.8|9166.8|9172|9160|9192.7|9180.7|9170.7|9158.7|0
1582662000000|2020-02-25 20:20:00|9172.2|9160.2|9153.5|9141.5|9177.6|9165.6|9142.2|9130.2|0
1582662300000|2020-02-25 20:25:00|9153.4|9141.4|9156.5|9144.5|9167.4|9155.4|9147.6|9135.6|0
1582662600000|2020-02-25 20:30:00|9156.4|9144.4|9137.2|9125.2|9158.5|9146.5|9125.6|9113.6|0
1582662900000|2020-02-25 20:35:00|9137.1|9125.1|9128.9|9116.9|9137.5|9125.5|9123|9111|0
1582663200000|2020-02-25 20:40:00|9128.8|9116.8|9150.9|9138.9|9159.5|9147.5|9128.8|9116.8|0
1582663500000|2020-02-25 20:45:00|9153.5|9141.5|9154.3|9142.3|9174.5|9162.5|9151.1|9139.1|0
1582663800000|2020-02-25 20:50:00|9154.9|9142.9|9141.1|9129.1|9154.9|9142.9|9137.9|9125.9|0
1582664100000|2020-02-25 20:55:00|9141.4|9129.4|9140.1|9128.1|9146.7|9134.7|9133|9121|0
1582664400000|2020-02-25 21:00:00|9138.9|9126.9|9157.1|9145.1|9158.9|9146.9|9128.2|9116.2|0
1582664700000|2020-02-25 21:05:00|9157.2|9145.2|9155.5|9143.5|9158.1|9146.1|9139.6|9127.6|0
1582665000000|2020-02-25 21:10:00|9155.6|9143.6|9154|9142|9157.1|9145.1|9145.5|9133.5|0
1582665300000|2020-02-25 21:15:00|9154.2|9142.2|9155|9143|9155.7|9143.7|9153.5|9141.5|0
1582665600000|2020-02-25 21:20:00|9155.2|9143.2|9155.2|9143.2|9155.6|9143.6|9153.5|9141.5|0
1582665900000|2020-02-25 21:25:00|9154.7|9142.7|9150.7|9138.7|9154.7|9142.7|9150.2|9138.2|0
1582666200000|2020-02-25 21:30:00|9150.3|9138.3|9171.6|9159.6|9172.3|9160.3|9150.3|9138.3|0
1582666500000|2020-02-25 21:35:00|9172.3|9160.3|9178.4|9166.4|9183.3|9171.3|9168.2|9156.2|0
1582666800000|2020-02-25 21:40:00|9178.5|9166.5|9176.1|9164.1|9181|9169|9169.6|9157.6|0
1582667100000|2020-02-25 21:45:00|9176|9164|9179.4|9167.4|9189|9177|9175.3|9163.3|0
1582667400000|2020-02-25 21:50:00|9179.5|9167.5|9171.4|9159.4|9180.2|9168.2|9171.4|9159.4|0
1582667700000|2020-02-25 21:55:00|9172.2|9160.2|9169.7|9157.7|9172.2|9160.2|9167.2|9155.2|0
1582668000000|2020-02-25 22:00:00|9169.2|9157.2|9168.5|9156.5|9169.9|9157.9|9168|9156|0
1582668300000|2020-02-25 22:05:00|9168.3|9156.3|9165.9|9153.9|9169.2|9157.2|9165.9|9153.9|0
1582668600000|2020-02-25 22:10:00|9165.7|9153.7|9165.5|9153.5|9168|9156|9164.8|9152.8|0
1582668900000|2020-02-25 22:15:00|9165.2|9153.2|9153.2|9141.2|9165.2|9153.2|9153.2|9141.2|0
1582669200000|2020-02-25 22:20:00|9152.8|9140.8|9153.9|9141.9|9156.5|9144.5|9151.3|9139.3|0
1582669500000|2020-02-25 22:25:00|9154.4|9142.4|9151.3|9139.3|9154.4|9142.4|9150.6|9138.6|0
1582669800000|2020-02-25 22:30:00|9150.4|9138.4|9153.7|9141.7|9154|9142|9150.2|9138.2|0
1582670100000|2020-02-25 22:35:00|9154|9142|9153.5|9141.5|9154.9|9142.9|9153.5|9141.5|0
1582670400000|2020-02-25 22:40:00|9153.7|9141.7|9153.7|9141.7|9156|9144|9153.4|9141.4|0
1582670700000|2020-02-25 22:45:00|9154.9|9142.9|9152.5|9140.5|9155.6|9143.6|9152.5|9140.5|0
1582671000000|2020-02-25 22:50:00|9153.7|9141.7|9155.4|9143.4|9157|9145|9153.5|9141.5|0
1582671300000|2020-02-25 22:55:00|9155.6|9143.6|9159.1|9147.1|9161.2|9149.2|9155.6|9143.6|0
1582671600000|2020-02-25 23:00:00|9159.2|9147.2|9167.4|9155.4|9179.9|9167.9|9154|9142|0
1582671900000|2020-02-25 23:05:00|9167.3|9155.3|9185|9173|9188.2|9176.2|9165.6|9153.6|0
1582672200000|2020-02-25 23:10:00|9184.3|9172.3|9186.6|9174.6|9186.6|9174.6|9181.2|9169.2|0
1582672500000|2020-02-25 23:15:00|9185.9|9173.9|9182.7|9170.7|9190.8|9178.8|9181.2|9169.2|0
1582672800000|2020-02-25 23:20:00|9182.5|9170.5|9178.4|9166.4|9185.7|9173.7|9175.3|9163.3|0
1582673100000|2020-02-25 23:25:00|9178.5|9166.5|9187.2|9175.2|9189|9177|9178.5|9166.5|0
1582673400000|2020-02-25 23:30:00|9187.3|9175.3|9192.3|9180.3|9193.1|9181.1|9182.8|9170.8|0
1582673700000|2020-02-25 23:35:00|9192.4|9180.4|9182.4|9170.4|9193.1|9181.1|9177.5|9165.5|0
1582674000000|2020-02-25 23:40:00|9182.5|9170.5|9192|9180|9192.8|9180.8|9182.4|9170.4|0
1582674300000|2020-02-25 23:45:00|9192.1|9180.1|9204.7|9192.7|9208.1|9196.1|9190.5|9178.5|0
1582674600000|2020-02-25 23:50:00|9204.8|9192.8|9205.7|9193.7|9208.5|9196.5|9199.3|9187.3|0
1582674900000|2020-02-25 23:55:00|9205.4|9193.4|9207.7|9195.7|9207.8|9195.8|9198.2|9186.2|0
1582675200000|2020-02-26 00:00:00|9207.2|9195.2|9204.6|9192.6|9210.1|9198.1|9199.7|9187.7|0
1582675500000|2020-02-26 00:05:00|9203.9|9191.9|9212|9200|9212|9200|9202.1|9190.1|0
1582675800000|2020-02-26 00:10:00|9211.9|9199.9|9198.3|9186.3|9211.9|9199.9|9191|9179|0
1582676100000|2020-02-26 00:15:00|9198.2|9186.2|9183.9|9171.9|9204.1|9192.1|9183.9|9171.9|0
1582676400000|2020-02-26 00:20:00|9183.8|9171.8|9194.9|9182.9|9195|9183|9181.2|9169.2|0
1582676700000|2020-02-26 00:25:00|9194.8|9182.8|9200.1|9188.1|9200.1|9188.1|9184.7|9172.7|0
1582677000000|2020-02-26 00:30:00|9200|9188|9194.9|9182.9|9200|9188|9194.8|9182.8|0
1582677300000|2020-02-26 00:35:00|9195|9183|9186.5|9174.5|9200.7|9188.7|9183.9|9171.9|0
1582677600000|2020-02-26 00:40:00|9186.4|9174.4|9198|9186|9199.3|9187.3|9186.4|9174.4|0
1582677900000|2020-02-26 00:45:00|9199.2|9187.2|9202|9190|9202.1|9190.1|9191.5|9179.5|0
1582678200000|2020-02-26 00:50:00|9201.9|9189.9|9191.5|9179.5|9202|9190|9186.3|9174.3|0
1582678500000|2020-02-26 00:55:00|9191.6|9179.6|9167.2|9155.2|9194.1|9182.1|9167.2|9155.2|0
1582678800000|2020-02-26 01:00:00|9167.7|9155.7|9151.6|9139.6|9174.1|9162.1|9143.5|9131.5|0
1582679100000|2020-02-26 01:05:00|9151.5|9139.5|9149|9137|9164.9|9152.9|9146.5|9134.5|0
1582679400000|2020-02-26 01:10:00|9148.9|9136.9|9159.2|9147.2|9159.5|9147.5|9146.5|9134.5|0
1582679700000|2020-02-26 01:15:00|9159.1|9147.1|9169.7|9157.7|9177.5|9165.5|9156.6|9144.6|0
1582680000000|2020-02-26 01:20:00|9169.6|9157.6|9182.4|9170.4|9182.7|9170.7|9164.6|9152.6|0
1582680300000|2020-02-26 01:25:00|9182.3|9170.3|9183.1|9171.1|9188.2|9176.2|9177.8|9165.8|0
1582680600000|2020-02-26 01:30:00|9183.2|9171.2|9190.9|9178.9|9191.1|9179.1|9180.6|9168.6|0
1582680900000|2020-02-26 01:35:00|9192|9180|9204.1|9192.1|9204.2|9192.2|9191|9179|0
1582681200000|2020-02-26 01:40:00|9203.2|9191.2|9185.9|9173.9|9203.2|9191.2|9183.3|9171.3|0
1582681500000|2020-02-26 01:45:00|9186|9174|9180.7|9168.7|9193.9|9181.9|9178.1|9166.1|0
1582681800000|2020-02-26 01:50:00|9180.6|9168.6|9183.4|9171.4|9188.8|9176.8|9178.2|9166.2|0
1582682100000|2020-02-26 01:55:00|9183.5|9171.5|9190.8|9178.8|9198.8|9186.8|9183.5|9171.5|0
1582682400000|2020-02-26 02:00:00|9190.7|9178.7|9177.6|9165.6|9190.7|9178.7|9174.9|9162.9|0
1582682700000|2020-02-26 02:05:00|9177.7|9165.7|9194.4|9182.4|9194.4|9182.4|9177.6|9165.6|0
1582683000000|2020-02-26 02:10:00|9195.9|9183.9|9229.1|9217.1|9229.1|9217.1|9195.8|9183.8|0
1582683300000|2020-02-26 02:15:00|9229|9217|9231.6|9219.6|9234.3|9222.3|9223.9|9211.9|0
1582683600000|2020-02-26 02:20:00|9232.6|9220.6|9231.8|9219.8|9234.1|9222.1|9218.7|9206.7|0
1582683900000|2020-02-26 02:25:00|9232.8|9220.8|9233.1|9221.1|9238.1|9226.1|9229|9217|0
1582684200000|2020-02-26 02:30:00|9233.6|9221.6|9237.3|9225.3|9247.3|9235.3|9233.6|9221.6|0
1582684500000|2020-02-26 02:35:00|9237.2|9225.2|9257.4|9245.4|9257.5|9245.5|9237.2|9225.2|0
1582684800000|2020-02-26 02:40:00|9257.3|9245.3|9249.5|9237.5|9257.3|9245.3|9244.3|9232.3|0
1582685100000|2020-02-26 02:45:00|9249.6|9237.6|9239.3|9227.3|9252.2|9240.2|9236.7|9224.7|0
1582685400000|2020-02-26 02:50:00|9239.4|9227.4|9231.7|9219.7|9244.5|9232.5|9231.7|9219.7|0
1582685700000|2020-02-26 02:55:00|9231.6|9219.6|9236.9|9224.9|9239.4|9227.4|9231.6|9219.6|0
1582686000000|2020-02-26 03:00:00|9237.3|9225.3|9242|9230|9244.7|9232.7|9237.3|9225.3|0
1582686300000|2020-02-26 03:05:00|9242.1|9230.1|9234.4|9222.4|9242.1|9230.1|9229.3|9217.3|0
1582686600000|2020-02-26 03:10:00|9234.5|9222.5|9244.9|9232.9|9247.5|9235.5|9232|9220|0
1582686900000|2020-02-26 03:15:00|9245|9233|9234.7|9222.7|9245|9233|9234.6|9222.6|0
1582687200000|2020-02-26 03:20:00|9234.8|9222.8|9234.8|9222.8|9237.3|9225.3|9232|9220|0
1582687500000|2020-02-26 03:25:00|9234.7|9222.7|9241.1|9229.1|9242.5|9230.5|9234.7|9222.7|0
1582687800000|2020-02-26 03:30:00|9240.6|9228.6|9226.7|9214.7|9240.6|9228.6|9218.9|9206.9|0
1582688100000|2020-02-26 03:35:00|9226.8|9214.8|9231.9|9219.9|9237.2|9225.2|9226.7|9214.7|0
1582688400000|2020-02-26 03:40:00|9231.8|9219.8|9236.9|9224.9|9237.8|9225.8|9229.4|9217.4|0
1582688700000|2020-02-26 03:45:00|9237|9225|9239.5|9227.5|9242.2|9230.2|9236.8|9224.8|0
1582689000000|2020-02-26 03:50:00|9240|9228|9229.2|9217.2|9242|9230|9229.1|9217.1|0
1582689300000|2020-02-26 03:55:00|9229.1|9217.1|9234.3|9222.3|9236.9|9224.9|9229.1|9217.1|0
1582689600000|2020-02-26 04:00:00|9234.4|9222.4|9227.3|9215.3|9236.9|9224.9|9227.2|9215.2|0
1582689900000|2020-02-26 04:05:00|9228.2|9216.2|9227|9215|9229.8|9217.8|9222|9210|0
1582690200000|2020-02-26 04:10:00|9227.1|9215.1|9219.3|9207.3|9227.1|9215.1|9219.2|9207.2|0
1582690500000|2020-02-26 04:15:00|9219.2|9207.2|9215.7|9203.7|9221.8|9209.8|9211.5|9199.5|0
1582690800000|2020-02-26 04:20:00|9215.8|9203.8|9223.7|9211.7|9223.9|9211.9|9215.8|9203.8|0
1582691100000|2020-02-26 04:25:00|9223.8|9211.8|9221.4|9209.4|9223.9|9211.9|9218.8|9206.8|0
1582691400000|2020-02-26 04:30:00|9222.3|9210.3|9221.3|9209.3|9226.6|9214.6|9219.6|9207.6|0
1582691700000|2020-02-26 04:35:00|9222.3|9210.3|9226.6|9214.6|9230.6|9218.6|9218.6|9206.6|0
1582692000000|2020-02-26 04:40:00|9226.5|9214.5|9224.1|9212.1|9229.2|9217.2|9224|9212|0
1582692300000|2020-02-26 04:45:00|9224.2|9212.2|9231.8|9219.8|9236.9|9224.9|9224.1|9212.1|0
1582692600000|2020-02-26 04:50:00|9231.7|9219.7|9231.6|9219.6|9234.3|9222.3|9231.6|9219.6|0
1582692900000|2020-02-26 04:55:00|9231.7|9219.7|9231.5|9219.5|9234.2|9222.2|9226.3|9214.3|0
1582693200000|2020-02-26 05:00:00|9231.4|9219.4|9228.5|9216.5|9238.9|9226.9|9223.6|9211.6|0
1582693500000|2020-02-26 05:05:00|9228|9216|9238.3|9226.3|9238.7|9226.7|9226|9214|0
1582693800000|2020-02-26 05:10:00|9238.4|9226.4|9233.3|9221.3|9243.3|9231.3|9233.3|9221.3|0
1582694100000|2020-02-26 05:15:00|9233.4|9221.4|9233|9221|9235.9|9223.9|9233|9221|0
1582694400000|2020-02-26 05:20:00|9233.1|9221.1|9230.5|9218.5|9233.1|9221.1|9225.2|9213.2|0
1582694700000|2020-02-26 05:25:00|9230.4|9218.4|9233.2|9221.2|9240.7|9228.7|9227.8|9215.8|0
1582695000000|2020-02-26 05:30:00|9234.4|9222.4|9245.6|9233.6|9245.8|9233.8|9233.1|9221.1|0
1582695300000|2020-02-26 05:35:00|9245.5|9233.5|9235.8|9223.8|9250.6|9238.6|9235.3|9223.3|0
1582695600000|2020-02-26 05:40:00|9235.9|9223.9|9243.5|9231.5|9243.6|9231.6|9233.3|9221.3|0
1582695900000|2020-02-26 05:45:00|9243|9231|9241.3|9229.3|9243.4|9231.4|9238.3|9226.3|0
1582696200000|2020-02-26 05:50:00|9241.2|9229.2|9243.7|9231.7|9243.8|9231.8|9238.6|9226.6|0
1582696500000|2020-02-26 05:55:00|9243.6|9231.6|9246.2|9234.2|9248.9|9236.9|9243.6|9231.6|0
1582696800000|2020-02-26 06:00:00|9245.3|9233.3|9236.5|9224.5|9246.2|9234.2|9235.8|9223.8|0
1582697100000|2020-02-26 06:05:00|9235.3|9223.3|9228.8|9216.8|9239.1|9227.1|9226.2|9214.2|0
1582697400000|2020-02-26 06:10:00|9228.7|9216.7|9211.7|9199.7|9228.9|9216.9|9209.1|9197.1|0
1582697700000|2020-02-26 06:15:00|9211.6|9199.6|9216.9|9204.9|9220.6|9208.6|9203.8|9191.8|0
1582698000000|2020-02-26 06:20:00|9216|9204|9214.1|9202.1|9216.9|9204.9|9211.4|9199.4|0
1582698300000|2020-02-26 06:25:00|9214.2|9202.2|9213.7|9201.7|9214.2|9202.2|9208.8|9196.8|0
1582698600000|2020-02-26 06:30:00|9213.2|9201.2|9210.1|9198.1|9216.2|9204.2|9208.6|9196.6|0
1582698900000|2020-02-26 06:35:00|9210.2|9198.2|9208.9|9196.9|9214.1|9202.1|9208.9|9196.9|0
1582699200000|2020-02-26 06:40:00|9208.8|9196.8|9205.4|9193.4|9208.8|9196.8|9200.2|9188.2|0
1582699500000|2020-02-26 06:45:00|9205.5|9193.5|9208|9196|9208|9196|9205.3|9193.3|0
1582699800000|2020-02-26 06:50:00|9207.9|9195.9|9197.9|9185.9|9208|9196|9195.5|9183.5|0
1582700100000|2020-02-26 06:55:00|9200.3|9188.3|9182.3|9170.3|9200.3|9188.3|9169.9|9157.9|0
1582700400000|2020-02-26 07:00:00|9181.3|9169.3|9190.8|9185.8|9198.2|9190.8|9178.9|9166.9|148
1582700700000|2020-02-26 07:05:00|9191.3|9186.3|9195.3|9190.3|9198.3|9193.3|9188.3|9183.3|68
1582701000000|2020-02-26 07:10:00|9194.8|9189.8|9183.3|9178.3|9200.3|9195.3|9182.3|9177.3|25
1582701300000|2020-02-26 07:15:00|9183.8|9178.8|9175.3|9170.3|9186.8|9181.8|9173.3|9168.3|50
1582701600000|2020-02-26 07:20:00|9174.8|9169.8|9169.8|9164.8|9181.8|9176.8|9165.8|9160.8|74
1582701900000|2020-02-26 07:25:00|9170.3|9165.3|9180.8|9175.8|9185.8|9180.8|9170.3|9165.3|45
1582702200000|2020-02-26 07:30:00|9180.3|9175.3|9171.3|9166.3|9185.8|9180.8|9168.3|9163.3|51
1582702500000|2020-02-26 07:35:00|9171.8|9166.8|9177.8|9172.8|9179.3|9174.3|9167.8|9162.8|38
1582702800000|2020-02-26 07:40:00|9178.3|9173.3|9170.3|9165.3|9180.8|9175.8|9165.3|9160.3|100
1582703100000|2020-02-26 07:45:00|9169.8|9164.8|9196.8|9191.8|9196.8|9191.8|9169.3|9164.3|77
1582703400000|2020-02-26 07:50:00|9197.8|9192.8|9199.8|9194.8|9201.3|9196.3|9191.8|9186.8|134
1582703700000|2020-02-26 07:55:00|9200.3|9195.3|9213.3|9208.3|9216.3|9211.3|9199.8|9194.8|142
1582704000000|2020-02-26 08:00:00|9212.8|9207.8|9226.3|9221.3|9227.3|9222.3|9197.8|9192.8|979
1582704300000|2020-02-26 08:05:00|9225.8|9220.8|9219.3|9214.3|9231.3|9226.3|9216.3|9211.3|652
1582704600000|2020-02-26 08:10:00|9221.3|9216.3|9216.3|9211.3|9223.3|9218.3|9206.3|9201.3|551
1582704900000|2020-02-26 08:15:00|9218.8|9213.8|9213.3|9208.3|9228.3|9223.3|9201.3|9196.3|503
1582705200000|2020-02-26 08:20:00|9212.3|9207.3|9228.3|9223.3|9232.3|9227.3|9210.8|9205.8|412
1582705500000|2020-02-26 08:25:00|9227.3|9222.3|9199.3|9194.3|9227.8|9222.8|9198.3|9193.3|332
1582705800000|2020-02-26 08:30:00|9201.3|9196.3|9195.3|9190.3|9215.8|9210.8|9190.8|9185.8|328
1582706100000|2020-02-26 08:35:00|9196.3|9191.3|9184.3|9179.3|9202.3|9197.3|9184.3|9179.3|254
1582706400000|2020-02-26 08:40:00|9183.8|9178.8|9157.8|9152.8|9185.8|9180.8|9154.3|9149.3|630
1582706700000|2020-02-26 08:45:00|9158.3|9153.3|9121.8|9116.8|9159.8|9154.8|9117.8|9112.8|452
1582707000000|2020-02-26 08:50:00|9122.8|9117.8|9099.8|9094.8|9133.8|9128.8|9099.8|9094.8|800
1582707300000|2020-02-26 08:55:00|9100.8|9095.8|9119.8|9114.8|9126.3|9121.3|9094.3|9089.3|587
1582707600000|2020-02-26 09:00:00|9118.8|9113.8|9091.8|9086.8|9119.3|9114.3|9090.8|9085.8|659
1582707900000|2020-02-26 09:05:00|9091.3|9086.3|9066.8|9061.8|9097.3|9092.3|9060.8|9055.8|704
1582708200000|2020-02-26 09:10:00|9064.8|9059.8|9058.8|9053.8|9071.8|9066.8|9031.8|9026.8|829
1582708500000|2020-02-26 09:15:00|9058.3|9053.3|9094.8|9089.8|9099.8|9094.8|9047.8|9042.8|1237
1582708800000|2020-02-26 09:20:00|9094.3|9089.3|9091.8|9086.8|9095.3|9090.3|9073.8|9068.8|486
1582709100000|2020-02-26 09:25:00|9092.3|9087.3|9096.3|9091.3|9099.8|9094.8|9080.3|9075.3|271
1582709400000|2020-02-26 09:30:00|9095.8|9090.8|9106.3|9101.3|9113.3|9108.3|9081.3|9076.3|509
1582709700000|2020-02-26 09:35:00|9105.8|9100.8|9129.8|9124.8|9151.8|9146.8|9103.3|9098.3|631
1582710000000|2020-02-26 09:40:00|9130.3|9125.3|9144.8|9139.8|9159.3|9154.3|9128.8|9123.8|499
1582710300000|2020-02-26 09:45:00|9145.8|9140.8|9136.3|9131.3|9151.8|9146.8|9131.8|9126.8|382
1582710600000|2020-02-26 09:50:00|9136.8|9131.8|9151.8|9146.8|9158.8|9153.8|9134.3|9129.3|318
1582710900000|2020-02-26 09:55:00|9152.3|9147.3|9137.8|9132.8|9153.8|9148.8|9136.8|9131.8|310
1582711200000|2020-02-26 10:00:00|9138.3|9133.3|9142.8|9137.8|9156.8|9151.8|9134.3|9129.3|653
1582711500000|2020-02-26 10:05:00|9142.3|9137.3|9172.8|9167.8|9172.8|9167.8|9141.3|9136.3|445
1582711800000|2020-02-26 10:10:00|9171.8|9166.8|9159.8|9154.8|9177.8|9172.8|9157.8|9152.8|402
1582712100000|2020-02-26 10:15:00|9160.3|9155.3|9163.8|9158.8|9174.3|9169.3|9160.3|9155.3|345
1582712400000|2020-02-26 10:20:00|9164.3|9159.3|9166.8|9161.8|9181.8|9176.8|9163.3|9158.3|175
1582712700000|2020-02-26 10:25:00|9166.3|9161.3|9174.3|9169.3|9181.8|9176.8|9164.3|9159.3|278
1582713000000|2020-02-26 10:30:00|9173.8|9168.8|9177.3|9172.3|9187.8|9182.8|9166.8|9161.8|195
1582713300000|2020-02-26 10:35:00|9176.8|9171.8|9169.8|9164.8|9177.8|9172.8|9166.3|9161.3|376
1582713600000|2020-02-26 10:40:00|9170.3|9165.3|9172.8|9167.8|9175.3|9170.3|9157.8|9152.8|177
1582713900000|2020-02-26 10:45:00|9171.8|9166.8|9140.8|9135.8|9173.3|9168.3|9140.8|9135.8|224
1582714200000|2020-02-26 10:50:00|9140.3|9135.3|9137.8|9132.8|9144.3|9139.3|9127.8|9122.8|293
1582714500000|2020-02-26 10:55:00|9138.3|9133.3|9133.8|9128.8|9149.8|9144.8|9132.8|9127.8|221
1582714800000|2020-02-26 11:00:00|9134.3|9129.3|9141.8|9136.8|9143.3|9138.3|9132.3|9127.3|80
1582715100000|2020-02-26 11:05:00|9142.3|9137.3|9175.8|9170.8|9176.8|9171.8|9142.3|9137.3|441
1582715400000|2020-02-26 11:10:00|9175.3|9170.3|9173.8|9168.8|9184.8|9179.8|9162.3|9157.3|267
1582715700000|2020-02-26 11:15:00|9174.3|9169.3|9185.8|9180.8|9185.8|9180.8|9172.8|9167.8|179
1582716000000|2020-02-26 11:20:00|9186.3|9181.3|9202.8|9197.8|9209.8|9204.8|9186.3|9181.3|349
1582716300000|2020-02-26 11:25:00|9202.3|9197.3|9206.8|9201.8|9213.8|9208.8|9201.8|9196.8|237
1582716600000|2020-02-26 11:30:00|9207.3|9202.3|9217.3|9212.3|9219.8|9214.8|9205.8|9200.8|277
1582716900000|2020-02-26 11:35:00|9217.8|9212.8|9235.8|9230.8|9236.8|9231.8|9215.8|9210.8|373
1582717200000|2020-02-26 11:40:00|9234.8|9229.8|9247.8|9242.8|9251.3|9246.3|9231.8|9226.8|354
1582717500000|2020-02-26 11:45:00|9247.3|9242.3|9241.8|9236.8|9249.8|9244.8|9238.3|9233.3|250
1582717800000|2020-02-26 11:50:00|9242.3|9237.3|9245.8|9240.8|9253.8|9248.8|9242.3|9237.3|258
1582718100000|2020-02-26 11:55:00|9246.8|9241.8|9244.8|9239.8|9253.8|9248.8|9242.3|9237.3|95
1582718400000|2020-02-26 12:00:00|9244.3|9239.3|9235.8|9230.8|9256.8|9251.8|9228.8|9223.8|550
1582718700000|2020-02-26 12:05:00|9233.8|9228.8|9256.8|9251.8|9259.3|9254.3|9229.3|9224.3|387
1582719000000|2020-02-26 12:10:00|9259.8|9254.8|9252.8|9247.8|9268.8|9263.8|9249.8|9244.8|333
1582719300000|2020-02-26 12:15:00|9252.3|9247.3|9239.8|9234.8|9256.3|9251.3|9239.3|9234.3|161
1582719600000|2020-02-26 12:20:00|9239.3|9234.3|9233.8|9228.8|9239.3|9234.3|9227.3|9222.3|161
1582719900000|2020-02-26 12:25:00|9233.3|9228.3|9237.8|9232.8|9246.8|9241.8|9228.3|9223.3|320
1582720200000|2020-02-26 12:30:00|9238.3|9233.3|9226.8|9221.8|9240.3|9235.3|9221.8|9216.8|164
1582720500000|2020-02-26 12:35:00|9226.3|9221.3|9216.8|9211.8|9229.3|9224.3|9214.3|9209.3|150
1582720800000|2020-02-26 12:40:00|9219.5|9214.5|9241|9236|9243.5|9238.5|9218.5|9213.5|200
1582721100000|2020-02-26 12:45:00|9240.5|9235.5|9254.5|9249.5|9255|9250|9239|9234|191
1582721400000|2020-02-26 12:50:00|9254|9249|9266.5|9261.5|9269.5|9264.5|9253|9248|170
1582721700000|2020-02-26 12:55:00|9265.5|9260.5|9278.5|9273.5|9281.5|9276.5|9257|9252|178
1582722000000|2020-02-26 13:00:00|9279|9274|9277.5|9272.5|9284.5|9279.5|9275.5|9270.5|138
1582722300000|2020-02-26 13:05:00|9277|9272|9273|9268|9286.5|9281.5|9270.5|9265.5|245
1582722600000|2020-02-26 13:10:00|9272.5|9267.5|9262.5|9257.5|9276|9271|9261.5|9256.5|107
1582722900000|2020-02-26 13:15:00|9263|9258|9284.5|9279.5|9284.5|9279.5|9258|9253|463
1582723200000|2020-02-26 13:20:00|9285|9280|9287.5|9282.5|9291.5|9286.5|9279.5|9274.5|248
1582723500000|2020-02-26 13:25:00|9288|9283|9297|9292|9298.5|9293.5|9283|9278|325
1582723800000|2020-02-26 13:30:00|9296.5|9291.5|9299|9294|9301.5|9296.5|9290.5|9285.5|346
1582724100000|2020-02-26 13:35:00|9298.5|9293.5|9316|9311|9317.5|9312.5|9294.5|9289.5|290
1582724400000|2020-02-26 13:40:00|9316.5|9311.5|9300.5|9295.5|9316.5|9311.5|9298|9293|242
1582724700000|2020-02-26 13:45:00|9299.5|9294.5|9299|9294|9306|9301|9295.5|9290.5|154
1582725000000|2020-02-26 13:50:00|9299.5|9294.5|9297|9292|9303.5|9298.5|9292.5|9287.5|145
1582725300000|2020-02-26 13:55:00|9296.5|9291.5|9284.5|9279.5|9301.5|9296.5|9280|9275|269
1582725600000|2020-02-26 14:00:00|9285|9280|9287.5|9282.5|9298.5|9293.5|9284.5|9279.5|211
1582725900000|2020-02-26 14:05:00|9287|9282|9290|9285|9291.5|9286.5|9284|9279|184
1582726200000|2020-02-26 14:10:00|9289.5|9284.5|9289|9284|9299.5|9294.5|9287|9282|85
1582726500000|2020-02-26 14:15:00|9288.5|9283.5|9286.5|9281.5|9293.5|9288.5|9284.5|9279.5|117
1582726800000|2020-02-26 14:20:00|9287|9282|9298|9293|9302.5|9297.5|9284.5|9279.5|135
1582727100000|2020-02-26 14:25:00|9297.5|9292.5|9293.5|9288.5|9300.5|9295.5|9290|9285|119
1582727400000|2020-02-26 14:30:00|9291|9286|9316.5|9311.5|9325.5|9320.5|9286.5|9281.5|553
1582727700000|2020-02-26 14:35:00|9317|9312|9347.5|9342.5|9348.5|9343.5|9314|9309|671
1582728000000|2020-02-26 14:40:00|9347|9342|9361.5|9356.5|9367.5|9362.5|9343|9338|500
1582728300000|2020-02-26 14:45:00|9362.5|9357.5|9348|9343|9364|9359|9346.5|9341.5|429
1582728600000|2020-02-26 14:50:00|9347.5|9342.5|9331|9326|9355|9350|9326|9321|515
1582728900000|2020-02-26 14:55:00|9330|9325|9311|9306|9332.5|9327.5|9311|9306|391
1582729200000|2020-02-26 15:00:00|9310|9305|9293|9288|9316.5|9311.5|9290.5|9285.5|338
1582729500000|2020-02-26 15:05:00|9292.5|9287.5|9288.5|9283.5|9298.5|9293.5|9279.5|9274.5|401
1582729800000|2020-02-26 15:10:00|9288.8|9283.8|9289.8|9284.8|9290.8|9285.8|9268.8|9263.8|359
1582730100000|2020-02-26 15:15:00|9287.8|9282.8|9310.3|9305.3|9315.8|9310.8|9285.8|9280.8|345
1582730400000|2020-02-26 15:20:00|9310.8|9305.8|9308.8|9303.8|9317.8|9312.8|9294.8|9289.8|212
1582730700000|2020-02-26 15:25:00|9309.3|9304.3|9300.8|9295.8|9321.3|9316.3|9299.3|9294.3|234
1582731000000|2020-02-26 15:30:00|9302.8|9297.8|9309.8|9304.8|9319.8|9314.8|9300.8|9295.8|281
1582731300000|2020-02-26 15:35:00|9310.3|9305.3|9320.3|9315.3|9328.8|9323.8|9309.8|9304.8|354
1582731600000|2020-02-26 15:40:00|9320.8|9315.8|9339.8|9334.8|9341.8|9336.8|9316.8|9311.8|329
1582731900000|2020-02-26 15:45:00|9339.3|9334.3|9332.8|9327.8|9343.3|9338.3|9324.8|9319.8|368
1582732200000|2020-02-26 15:50:00|9332.3|9327.3|9321.8|9316.8|9344.3|9339.3|9319.3|9314.3|164
1582732500000|2020-02-26 15:55:00|9320.8|9315.8|9306.8|9301.8|9327.8|9322.8|9306.3|9301.3|292
1582732800000|2020-02-26 16:00:00|9306.3|9301.3|9306.8|9301.8|9309.8|9304.8|9299.8|9294.8|212
1582733100000|2020-02-26 16:05:00|9307.3|9302.3|9286.3|9281.3|9307.3|9302.3|9286.3|9281.3|201
1582733400000|2020-02-26 16:10:00|9286.8|9281.8|9287.3|9282.3|9292.3|9287.3|9281.3|9276.3|161
1582733700000|2020-02-26 16:15:00|9286.8|9281.8|9303.8|9298.8|9303.8|9298.8|9284.8|9279.8|289
1582734000000|2020-02-26 16:20:00|9304.3|9299.3|9311.8|9306.8|9311.8|9306.8|9302.8|9297.8|362
1582734300000|2020-02-26 16:25:00|9314.3|9309.3|9311.8|9306.8|9315.3|9310.3|9305.8|9300.8|541
1582734600000|2020-02-26 16:30:00|9312.8|9305.8|9325.8|9317.8|9326.8|9319.8|9301.8|9295.8|853
1582734900000|2020-02-26 16:35:00|9323.8|9315.8|9327.8|9320.8|9332.8|9326.8|9315.8|9307.8|465
1582735200000|2020-02-26 16:40:00|9329.8|9322.8|9312.8|9304.8|9331.8|9323.8|9311.8|9304.8|163
1582735500000|2020-02-26 16:45:00|9311.8|9303.8|9300.8|9292.8|9311.8|9303.8|9297.8|9289.8|55
1582735800000|2020-02-26 16:50:00|9301.8|9293.8|9285.8|9277.8|9301.8|9293.8|9281.8|9273.8|53
1582736100000|2020-02-26 16:55:00|9284.8|9276.8|9267.8|9259.8|9284.8|9277.8|9266.8|9259.8|95
1582736400000|2020-02-26 17:00:00|9268.8|9260.8|9243.8|9236.8|9275.8|9267.8|9243.8|9236.8|110
1582736700000|2020-02-26 17:05:00|9244.8|9235.8|9230.8|9223.8|9246.8|9238.8|9218.8|9210.8|122
1582737000000|2020-02-26 17:10:00|9231.8|9222.8|9226.8|9218.8|9239.8|9231.8|9221.8|9213.8|102
1582737300000|2020-02-26 17:15:00|9227.8|9219.8|9231.8|9223.8|9231.8|9224.8|9210.8|9203.8|169
1582737600000|2020-02-26 17:20:00|9230.8|9222.8|9243.8|9234.8|9244.8|9237.8|9226.8|9218.8|26
1582737900000|2020-02-26 17:25:00|9242.8|9235.8|9243.8|9234.8|9244.8|9236.8|9234.8|9226.8|92
1582738200000|2020-02-26 17:30:00|9245.8|9235.8|9266.8|9257.8|9272.8|9264.8|9245.8|9235.8|79
1582738500000|2020-02-26 17:35:00|9267.8|9258.8|9255.8|9248.8|9272.8|9264.8|9252.8|9245.8|53
1582738800000|2020-02-26 17:40:00|9256.8|9249.8|9249.8|9241.8|9261.8|9253.8|9248.8|9240.8|14
1582739100000|2020-02-26 17:45:00|9250.8|9242.8|9261.8|9252.8|9270.8|9261.8|9250.8|9242.8|9
1582739400000|2020-02-26 17:50:00|9262.8|9253.8|9257.8|9248.8|9273.8|9265.8|9254.8|9246.8|18
1582739700000|2020-02-26 17:55:00|9258.8|9249.8|9260.8|9252.8|9266.8|9259.8|9249.8|9240.8|38
1582740000000|2020-02-26 18:00:00|9261.8|9253.8|9259.8|9252.8|9269.8|9262.8|9258.8|9250.8|46
1582740300000|2020-02-26 18:05:00|9260.8|9253.8|9242.8|9233.8|9267.8|9259.8|9241.8|9232.8|46
1582740600000|2020-02-26 18:10:00|9243.8|9234.8|9246.8|9237.8|9249.8|9240.8|9240.8|9232.8|2
1582740900000|2020-02-26 18:15:00|9247.8|9238.8|9249.8|9241.8|9256.8|9248.8|9241.8|9233.8|35
1582741200000|2020-02-26 18:20:00|9250.8|9242.8|9250.8|9241.8|9260.8|9252.8|9245.8|9235.8|19
1582741500000|2020-02-26 18:25:00|9251.8|9243.8|9261.8|9252.8|9269.8|9261.8|9249.8|9240.8|56
1582741800000|2020-02-26 18:30:00|9260.8|9251.8|9221.8|9212.8|9264.8|9255.8|9221.8|9212.8|46
1582742100000|2020-02-26 18:35:00|9222.8|9213.8|9195.8|9187.8|9229.8|9222.8|9194.8|9186.8|129
1582742400000|2020-02-26 18:40:00|9194.8|9186.8|9192.8|9184.8|9209.8|9201.8|9187.8|9179.8|48
1582742700000|2020-02-26 18:45:00|9193.8|9185.8|9239.8|9230.8|9254.8|9244.8|9191.8|9183.8|70
1582743000000|2020-02-26 18:50:00|9238.8|9226.8|9226.8|9218.8|9245.8|9235.8|9226.8|9218.8|22
1582743300000|2020-02-26 18:55:00|9227.8|9219.8|9208.7|9196.7|9227.8|9219.8|9206.8|9194.8|34
1582743600000|2020-02-26 19:00:00|9208.6|9196.6|9219.3|9207.3|9239|9227|9200.5|9188.5|0
1582743900000|2020-02-26 19:05:00|9219.2|9207.2|9225.4|9213.4|9241.7|9229.7|9219.2|9207.2|0
1582744200000|2020-02-26 19:10:00|9225.2|9213.2|9248.7|9236.7|9248.7|9236.7|9217|9205|0
1582744500000|2020-02-26 19:15:00|9248.8|9236.8|9226.3|9214.3|9248.8|9236.8|9221.4|9209.4|0
1582744800000|2020-02-26 19:20:00|9226.4|9214.4|9238.4|9226.4|9240.6|9228.6|9223.4|9211.4|0
1582745100000|2020-02-26 19:25:00|9238.5|9226.5|9226.3|9214.3|9252.3|9240.3|9226.3|9214.3|0
1582745400000|2020-02-26 19:30:00|9226.5|9214.5|9226.4|9214.4|9243.3|9231.3|9213.4|9201.4|54
1582745700000|2020-02-26 19:35:00|9226.5|9214.5|9235.2|9223.2|9251.2|9239.2|9223.9|9211.9|0
1582746000000|2020-02-26 19:40:00|9235.5|9223.5|9220.9|9208.9|9237.8|9225.8|9212.7|9200.7|0
1582746300000|2020-02-26 19:45:00|9220.8|9208.8|9229.3|9217.3|9237.6|9225.6|9212.8|9200.8|0
1582746600000|2020-02-26 19:50:00|9229.1|9217.1|9217.1|9205.1|9229.1|9217.1|9207.8|9195.8|0
1582746900000|2020-02-26 19:55:00|9216.9|9204.9|9203.4|9191.4|9228|9216|9200.6|9188.6|0
1582747200000|2020-02-26 20:00:00|9205.6|9193.6|9214.4|9202.4|9228.3|9216.3|9203.3|9191.3|0
1582747500000|2020-02-26 20:05:00|9215.6|9203.6|9222.5|9210.5|9224.8|9212.8|9203.4|9191.4|0
1582747800000|2020-02-26 20:10:00|9222.7|9210.7|9232.7|9220.7|9243.7|9231.7|9219.2|9207.2|0
1582748100000|2020-02-26 20:15:00|9232.6|9220.6|9249.4|9237.4|9258|9246|9232.5|9220.5|0
1582748400000|2020-02-26 20:20:00|9249.5|9237.5|9230.3|9218.3|9252.1|9240.1|9227.2|9215.2|0
1582748700000|2020-02-26 20:25:00|9230.1|9218.1|9224.8|9212.8|9233.2|9221.2|9215.9|9203.9|0
1582749000000|2020-02-26 20:30:00|9224.7|9212.7|9223.5|9211.5|9237.8|9225.8|9218.2|9206.2|0
1582749300000|2020-02-26 20:35:00|9223.4|9211.4|9235.6|9223.6|9235.8|9223.8|9219.3|9207.3|0
1582749600000|2020-02-26 20:40:00|9235.5|9223.5|9230.7|9218.7|9238.1|9226.1|9219.4|9207.4|0
1582749900000|2020-02-26 20:45:00|9230.8|9218.8|9220|9208|9233.1|9221.1|9217.3|9205.3|0
1582750200000|2020-02-26 20:50:00|9219.7|9207.7|9215.6|9203.6|9233.6|9221.6|9213.6|9201.6|0
1582750500000|2020-02-26 20:55:00|9215.5|9203.5|9210.1|9198.1|9218.4|9206.4|9207.3|9195.3|0
1582750800000|2020-02-26 21:00:00|9210.3|9198.3|9202.8|9190.8|9214.8|9202.8|9193.1|9181.1|0
1582751100000|2020-02-26 21:05:00|9203.6|9191.6|9193.4|9181.4|9203.6|9191.6|9188.2|9176.2|0
1582751400000|2020-02-26 21:10:00|9193.1|9181.1|9192.8|9180.8|9197.1|9185.1|9182.5|9170.5|0
1582751700000|2020-02-26 21:15:00|9193.5|9181.5|9186.7|9174.7|9195|9183|9186.7|9174.7|0
1582752000000|2020-02-26 21:20:00|9188.1|9176.1|9186.7|9174.7|9188.1|9176.1|9184|9172|0
1582752300000|2020-02-26 21:25:00|9187.1|9175.1|9186.7|9174.7|9188.3|9176.3|9186.4|9174.4|0
1582752600000|2020-02-26 21:30:00|9186.1|9174.1|9201.5|9189.5|9208.4|9196.4|9184.2|9172.2|0
1582752900000|2020-02-26 21:35:00|9201.6|9189.6|9198.4|9186.4|9204.9|9192.9|9191.1|9179.1|0
1582753200000|2020-02-26 21:40:00|9198.3|9186.3|9191.1|9179.1|9200.7|9188.7|9188.5|9176.5|0
1582753500000|2020-02-26 21:45:00|9190.9|9178.9|9173.9|9161.9|9191.6|9179.6|9171.5|9159.5|0
1582753800000|2020-02-26 21:50:00|9174|9162|9157.7|9145.7|9174.5|9162.5|9156.1|9144.1|0
1582754100000|2020-02-26 21:55:00|9157.6|9145.6|9161.5|9149.5|9165.8|9153.8|9155.3|9143.3|0
1582754400000|2020-02-26 22:00:00|9161.8|9149.8|9161.6|9149.6|9163.3|9151.3|9160.7|9148.7|0
1582754700000|2020-02-26 22:05:00|9162.1|9150.1|9166.5|9154.5|9167.7|9155.7|9162.1|9150.1|0
1582755000000|2020-02-26 22:10:00|9166.8|9154.8|9165.7|9153.7|9167|9155|9164.6|9152.6|0
1582755300000|2020-02-26 22:15:00|9164.5|9152.5|9166.2|9154.2|9167.4|9155.4|9164.5|9152.5|0
1582755600000|2020-02-26 22:20:00|9166.9|9154.9|9163.8|9151.8|9167.1|9155.1|9163.8|9151.8|0
1582755900000|2020-02-26 22:25:00|9164.5|9152.5|9163.8|9151.8|9164.5|9152.5|9163.6|9151.6|0
1582756200000|2020-02-26 22:30:00|9164|9152|9163.1|9151.1|9164|9152|9162.6|9150.6|0
1582756500000|2020-02-26 22:35:00|9163.6|9151.6|9162.9|9150.9|9164.7|9152.7|9162.9|9150.9|0
1582756800000|2020-02-26 22:40:00|9163.1|9151.1|9164|9152|9165.5|9153.5|9162.9|9150.9|0
1582757100000|2020-02-26 22:45:00|9165.5|9153.5|9168.5|9156.5|9168.5|9156.5|9163.1|9151.1|0
1582757400000|2020-02-26 22:50:00|9167.8|9155.8|9170.6|9158.6|9172.8|9160.8|9167.8|9155.8|0
1582757700000|2020-02-26 22:55:00|9170.9|9158.9|9165.9|9153.9|9172.3|9160.3|9164.7|9152.7|0
1582758000000|2020-02-26 23:00:00|9166|9154|9169.4|9157.4|9171.8|9159.8|9148.3|9136.3|0
1582758300000|2020-02-26 23:05:00|9169.5|9157.5|9194.8|9182.8|9195.6|9183.6|9169.5|9157.5|0
1582758600000|2020-02-26 23:10:00|9194.9|9182.9|9191.6|9179.6|9198.2|9186.2|9186.7|9174.7|0
1582758900000|2020-02-26 23:15:00|9191.7|9179.7|9191.7|9179.7|9199.7|9187.7|9189|9177|0
1582759200000|2020-02-26 23:20:00|9191.8|9179.8|9209.5|9197.5|9211.8|9199.8|9190.7|9178.7|0
1582759500000|2020-02-26 23:25:00|9210.3|9198.3|9207.1|9195.1|9210.3|9198.3|9198|9186|0
1582759800000|2020-02-26 23:30:00|9207|9195|9212.6|9200.6|9219.1|9207.1|9202.2|9190.2|0
1582760100000|2020-02-26 23:35:00|9212.8|9200.8|9230.9|9218.9|9234.5|9222.5|9211.8|9199.8|0
1582760400000|2020-02-26 23:40:00|9230.8|9218.8|9204|9192|9230.9|9218.9|9155.8|9143.8|0
1582760700000|2020-02-26 23:45:00|9204.1|9192.1|9187|9175|9220.4|9208.4|9177.4|9165.4|0
1582761000000|2020-02-26 23:50:00|9186.8|9174.8|9175.4|9163.4|9195.6|9183.6|9157.4|9145.4|0
1582761300000|2020-02-26 23:55:00|9176.3|9164.3|9188.1|9176.1|9201.6|9189.6|9165.2|9153.2|0
1582761600000|2020-02-27 00:00:00|9189|9177|9166.7|9154.7|9195|9183|9153.8|9141.8|0
1582761900000|2020-02-27 00:05:00|9166.8|9154.8|9140.2|9128.2|9169|9157|9112.3|9100.3|0
1582762200000|2020-02-27 00:10:00|9139.5|9127.5|9177.7|9165.7|9177.7|9165.7|9139.3|9127.3|0
1582762500000|2020-02-27 00:15:00|9178.4|9166.4|9186.3|9174.3|9200.8|9188.8|9176.8|9164.8|0
1582762800000|2020-02-27 00:20:00|9183.8|9171.8|9201.7|9189.7|9201.7|9189.7|9178.4|9166.4|0
1582763100000|2020-02-27 00:25:00|9201.6|9189.6|9209.4|9197.4|9220.1|9208.1|9199.6|9187.6|0
1582763400000|2020-02-27 00:30:00|9208.5|9196.5|9221.2|9209.2|9232.9|9220.9|9201.9|9189.9|0
1582763700000|2020-02-27 00:35:00|9221.3|9209.3|9205.5|9193.5|9229|9217|9200.1|9188.1|0
1582764000000|2020-02-27 00:40:00|9205.6|9193.6|9205.4|9193.4|9218.4|9206.4|9201.4|9189.4|0
1582764300000|2020-02-27 00:45:00|9205.3|9193.3|9193|9181|9208|9196|9174.6|9162.6|0
1582764600000|2020-02-27 00:50:00|9192.9|9180.9|9177.8|9165.8|9192.9|9180.9|9175.2|9163.2|0
1582764900000|2020-02-27 00:55:00|9177.7|9165.7|9178.4|9166.4|9186.5|9174.5|9170.5|9158.5|0
1582765200000|2020-02-27 01:00:00|9177.5|9165.5|9166.3|9154.3|9191.7|9179.7|9166.3|9154.3|0
1582765500000|2020-02-27 01:05:00|9164.8|9152.8|9162|9150|9168.1|9156.1|9159.3|9147.3|0
1582765800000|2020-02-27 01:10:00|9161.9|9149.9|9160.8|9148.8|9169.8|9157.8|9152.8|9140.8|0
1582766100000|2020-02-27 01:15:00|9161.3|9149.3|9167.7|9155.7|9175.8|9163.8|9152.4|9140.4|0
1582766400000|2020-02-27 01:20:00|9167.8|9155.8|9175.3|9163.3|9180.5|9168.5|9165.2|9153.2|0
1582766700000|2020-02-27 01:25:00|9175.4|9163.4|9162.5|9150.5|9178.1|9166.1|9155.8|9143.8|0
1582767000000|2020-02-27 01:30:00|9162.6|9150.6|9152.2|9140.2|9170.5|9158.5|9149.6|9137.6|0
1582767300000|2020-02-27 01:35:00|9152.1|9140.1|9154.6|9142.6|9154.8|9142.8|9145|9133|0
1582767600000|2020-02-27 01:40:00|9154.7|9142.7|9167|9155|9172.4|9160.4|9154.7|9142.7|0
1582767900000|2020-02-27 01:45:00|9167.1|9155.1|9171.9|9159.9|9175.1|9163.1|9167|9155|0
1582768200000|2020-02-27 01:50:00|9171.8|9159.8|9154.2|9142.2|9171.8|9159.8|9151.6|9139.6|0
1582768500000|2020-02-27 01:55:00|9154.1|9142.1|9151.4|9139.4|9157|9145|9148.7|9136.7|0
1582768800000|2020-02-27 02:00:00|9151.3|9139.3|9143.6|9131.6|9151.5|9139.5|9141|9129|0
1582769100000|2020-02-27 02:05:00|9142.6|9130.6|9148.6|9136.6|9148.6|9136.6|9135.4|9123.4|0
1582769400000|2020-02-27 02:10:00|9147.6|9135.6|9151.5|9139.5|9154.1|9142.1|9146|9134|0
1582769700000|2020-02-27 02:15:00|9151.4|9139.4|9148.5|9136.5|9158.9|9146.9|9143.2|9131.2|0
1582770000000|2020-02-27 02:20:00|9148.6|9136.6|9140.3|9128.3|9151.2|9139.2|9137.7|9125.7|0
1582770300000|2020-02-27 02:25:00|9140.4|9128.4|9130.9|9118.9|9140.4|9128.4|9130.8|9118.8|0
1582770600000|2020-02-27 02:30:00|9130.8|9118.8|9136.1|9124.1|9141.2|9129.2|9128.2|9116.2|0
1582770900000|2020-02-27 02:35:00|9136|9124|9133.4|9121.4|9141.4|9129.4|9133.2|9121.2|0
1582771200000|2020-02-27 02:40:00|9133.5|9121.5|9133.6|9121.6|9151.6|9139.6|9133.2|9121.2|0
1582771500000|2020-02-27 02:45:00|9133.7|9121.7|9130.5|9118.5|9139|9127|9125.1|9113.1|0
1582771800000|2020-02-27 02:50:00|9130.6|9118.6|9127.9|9115.9|9133.3|9121.3|9125.1|9113.1|0
1582772100000|2020-02-27 02:55:00|9128|9116|9121.5|9109.5|9130.5|9118.5|9121.4|9109.4|0
1582772400000|2020-02-27 03:00:00|9121.4|9109.4|9122.7|9110.7|9126.7|9114.7|9121.3|9109.3|0
1582772700000|2020-02-27 03:05:00|9123.9|9111.9|9129.4|9117.4|9129.4|9117.4|9121.3|9109.3|0
1582773000000|2020-02-27 03:10:00|9129.3|9117.3|9124.1|9112.1|9129.5|9117.5|9121.5|9109.5|0
1582773300000|2020-02-27 03:15:00|9124.2|9112.2|9130.2|9118.2|9135.3|9123.3|9121.6|9109.6|0
1582773600000|2020-02-27 03:20:00|9130.1|9118.1|9137.9|9125.9|9138|9126|9130.1|9118.1|0
1582773900000|2020-02-27 03:25:00|9138|9126|9129.8|9117.8|9143.1|9131.1|9129.8|9117.8|0
1582774200000|2020-02-27 03:30:00|9129.9|9117.9|9127.2|9115.2|9132.5|9120.5|9124.6|9112.6|0
1582774500000|2020-02-27 03:35:00|9127.3|9115.3|9124.3|9112.3|9129.8|9117.8|9121.5|9109.5|0
1582774800000|2020-02-27 03:40:00|9124.4|9112.4|9132.2|9120.2|9132.2|9120.2|9121.7|9109.7|0
1582775100000|2020-02-27 03:45:00|9131.7|9119.7|9124.3|9112.3|9131.7|9119.7|9121.6|9109.6|0
1582775400000|2020-02-27 03:50:00|9124.2|9112.2|9118.9|9106.9|9127|9115|9118.9|9106.9|0
1582775700000|2020-02-27 03:55:00|9119|9107|9121.5|9109.5|9122.8|9110.8|9116.3|9104.3|0
1582776000000|2020-02-27 04:00:00|9121.6|9109.6|9121.4|9109.4|9121.6|9109.6|9116.1|9104.1|0
1582776300000|2020-02-27 04:05:00|9121.3|9109.3|9124.1|9112.1|9126.7|9114.7|9118.8|9106.8|0
1582776600000|2020-02-27 04:10:00|9123.1|9111.1|9118.9|9106.9|9124.2|9112.2|9118.8|9106.8|0
1582776900000|2020-02-27 04:15:00|9118.8|9106.8|9116.4|9104.4|9124.2|9112.2|9113.8|9101.8|0
1582777200000|2020-02-27 04:20:00|9116.5|9104.5|9121.5|9109.5|9124.2|9112.2|9116.5|9104.5|0
1582777500000|2020-02-27 04:25:00|9121.4|9109.4|9109.6|9097.6|9121.5|9109.5|9108.3|9096.3|0
1582777800000|2020-02-27 04:30:00|9110.8|9098.8|9105.5|9093.5|9110.9|9098.9|9105.3|9093.3|0
1582778100000|2020-02-27 04:35:00|9106.5|9094.5|9105.5|9093.5|9113.5|9101.5|9105.5|9093.5|0
1582778400000|2020-02-27 04:40:00|9105.4|9093.4|9103.5|9091.5|9105.9|9093.9|9102.8|9090.8|0
1582778700000|2020-02-27 04:45:00|9104|9092|9104.6|9092.6|9107.1|9095.1|9099.2|9087.2|0
1582779000000|2020-02-27 04:50:00|9104.5|9092.5|9099.9|9087.9|9104.5|9092.5|9097.3|9085.3|0
1582779300000|2020-02-27 04:55:00|9100|9088|9091.2|9079.2|9100|9088|9088.7|9076.7|0
1582779600000|2020-02-27 05:00:00|9091.3|9079.3|9101.9|9089.9|9101.9|9089.9|9089.1|9077.1|0
1582779900000|2020-02-27 05:05:00|9101.8|9089.8|9120.1|9108.1|9120.1|9108.1|9099.3|9087.3|0
1582780200000|2020-02-27 05:10:00|9120.2|9108.2|9112|9100|9122.7|9110.7|9111.9|9099.9|0
1582780500000|2020-02-27 05:15:00|9113|9101|9114.4|9102.4|9122.2|9110.2|9111.8|9099.8|0
1582780800000|2020-02-27 05:20:00|9114.5|9102.5|9122.2|9110.2|9127.5|9115.5|9114.4|9102.4|0
1582781100000|2020-02-27 05:25:00|9122.1|9110.1|9114.6|9102.6|9132.6|9120.6|9114.6|9102.6|0
1582781400000|2020-02-27 05:30:00|9114.7|9102.7|9109.7|9097.7|9117.4|9105.4|9107|9095|0
1582781700000|2020-02-27 05:35:00|9110.2|9098.2|9112.3|9100.3|9114.8|9102.8|9107.1|9095.1|0
1582782000000|2020-02-27 05:40:00|9112.4|9100.4|9094.1|9082.1|9114.9|9102.9|9091.6|9079.6|0
1582782300000|2020-02-27 05:45:00|9094|9082|9104.3|9092.3|9106.9|9094.9|9091.6|9079.6|0
1582782600000|2020-02-27 05:50:00|9104.2|9092.2|9114.7|9102.7|9114.8|9102.8|9101.8|9089.8|0
1582782900000|2020-02-27 05:55:00|9114.8|9102.8|9120.1|9108.1|9125.1|9113.1|9114.6|9102.6|0
1582783200000|2020-02-27 06:00:00|9120|9108|9111.9|9099.9|9120.1|9108.1|9104.5|9092.5|0
1582783500000|2020-02-27 06:05:00|9112|9100|9104.3|9092.3|9117.1|9105.1|9099.3|9087.3|0
1582783800000|2020-02-27 06:10:00|9104.4|9092.4|9104.1|9092.1|9114.3|9102.3|9104|9092|0
1582784100000|2020-02-27 06:15:00|9104|9092|9099.7|9087.7|9104.2|9092.2|9089|9077|0
1582784400000|2020-02-27 06:20:00|9099.6|9087.6|9091.7|9079.7|9104.8|9092.8|9091.7|9079.7|0
1582784700000|2020-02-27 06:25:00|9091.8|9079.8|9104.5|9092.5|9104.5|9092.5|9089.2|9077.2|0
1582785000000|2020-02-27 06:30:00|9105|9093|9112.3|9100.3|9122.3|9110.3|9102|9090|0
1582785300000|2020-02-27 06:35:00|9112.2|9100.2|9113.5|9101.5|9113.5|9101.5|9097|9085|0
1582785600000|2020-02-27 06:40:00|9112.6|9100.6|9117.9|9105.9|9124.3|9112.3|9110.8|9098.8|0
1582785900000|2020-02-27 06:45:00|9117.8|9105.8|9111.7|9099.7|9120.4|9108.4|9109.2|9097.2|0
1582786200000|2020-02-27 06:50:00|9111.8|9099.8|9120.9|9108.9|9120.9|9108.9|9109.3|9097.3|0
1582786500000|2020-02-27 06:55:00|9121|9109|9143.3|9131.3|9146|9134|9121|9109|0
1582786800000|2020-02-27 07:00:00|9144.6|9132.6|9155.3|9150.3|9163.3|9158.3|9138.8|9128.2|130
1582787100000|2020-02-27 07:05:00|9155.8|9150.8|9139.3|9134.3|9155.8|9150.8|9121.3|9116.3|51
1582787400000|2020-02-27 07:10:00|9139.8|9134.8|9170.3|9165.3|9172.8|9167.8|9139.3|9134.3|113
1582787700000|2020-02-27 07:15:00|9167.3|9162.3|9160.8|9155.8|9175.8|9170.8|9155.3|9150.3|81
1582788000000|2020-02-27 07:20:00|9158.8|9153.8|9160.8|9155.8|9165.3|9160.3|9153.3|9148.3|46
1582788300000|2020-02-27 07:25:00|9160.3|9155.3|9160.3|9155.3|9183.3|9178.3|9156.3|9151.3|55
1582788600000|2020-02-27 07:30:00|9159.3|9154.3|9178.3|9173.3|9182.3|9177.3|9159.3|9154.3|58
1582788900000|2020-02-27 07:35:00|9177.3|9172.3|9185.3|9180.3|9186.8|9181.8|9172.8|9167.8|48
1582789200000|2020-02-27 07:40:00|9184.8|9179.8|9178.3|9173.3|9187.3|9182.3|9170.8|9165.8|110
1582789500000|2020-02-27 07:45:00|9177.3|9172.3|9194.8|9189.8|9197.3|9192.3|9174.8|9169.8|64
1582789800000|2020-02-27 07:50:00|9194.3|9189.3|9189.3|9184.3|9195.3|9190.3|9183.3|9178.3|20
1582790100000|2020-02-27 07:55:00|9189.8|9184.8|9182.8|9177.8|9196.3|9191.3|9180.8|9175.8|79
1582790400000|2020-02-27 08:00:00|9182.3|9177.3|9166.3|9161.3|9182.3|9177.3|9151.3|9146.3|942
1582790700000|2020-02-27 08:05:00|9164.8|9159.8|9124.8|9119.8|9174.3|9169.3|9122.3|9117.3|814
1582791000000|2020-02-27 08:10:00|9125.3|9120.3|9119.8|9114.8|9145.8|9140.8|9110.3|9105.3|645
1582791300000|2020-02-27 08:15:00|9120.3|9115.3|9160.3|9155.3|9160.3|9155.3|9118.8|9113.8|485
1582791600000|2020-02-27 08:20:00|9160.8|9155.8|9158.8|9153.8|9176.3|9171.3|9150.3|9145.3|679
1582791900000|2020-02-27 08:25:00|9156.8|9151.8|9145.8|9140.8|9156.8|9151.8|9129.3|9124.3|484
1582792200000|2020-02-27 08:30:00|9144.3|9139.3|9122.3|9117.3|9152.8|9147.8|9114.8|9109.8|565
1582792500000|2020-02-27 08:35:00|9123.3|9118.3|9112.8|9107.8|9125.3|9120.3|9107.8|9102.8|426
1582792800000|2020-02-27 08:40:00|9111.1|9106.1|9130.6|9125.6|9136.1|9131.1|9101.1|9096.1|483
1582793100000|2020-02-27 08:45:00|9131.1|9126.1|9127.6|9122.6|9131.6|9126.6|9115.1|9110.1|259
1582793400000|2020-02-27 08:50:00|9128.6|9123.6|9117.6|9112.6|9147.1|9142.1|9108.1|9103.1|469
1582793700000|2020-02-27 08:55:00|9118.1|9113.1|9147.1|9142.1|9153.6|9148.6|9111.6|9106.6|225
1582794000000|2020-02-27 09:00:00|9146.6|9141.6|9185.1|9180.1|9188.1|9183.1|9142.1|9137.1|342
1582794300000|2020-02-27 09:05:00|9185.6|9180.6|9171.6|9166.6|9188.1|9183.1|9171.1|9166.1|435
1582794600000|2020-02-27 09:10:00|9171.1|9166.1|9163.6|9158.6|9172.1|9167.1|9156.1|9151.1|379
1582794900000|2020-02-27 09:15:00|9164.1|9159.1|9159.6|9154.6|9171.6|9166.6|9154.1|9149.1|252
1582795200000|2020-02-27 09:20:00|9159.1|9154.1|9177.1|9172.1|9179.1|9174.1|9151.1|9146.1|162
1582795500000|2020-02-27 09:25:00|9178.1|9173.1|9188.6|9183.6|9191.1|9186.1|9172.6|9167.6|115
1582795800000|2020-02-27 09:30:00|9188.1|9183.1|9201.1|9196.1|9205.1|9200.1|9183.1|9178.1|205
1582796100000|2020-02-27 09:35:00|9198.6|9193.6|9187.1|9182.1|9199.1|9194.1|9169.1|9164.1|297
1582796400000|2020-02-27 09:40:00|9187.6|9182.6|9195.6|9190.6|9204.6|9199.6|9185.6|9180.6|249
1582796700000|2020-02-27 09:45:00|9195.1|9190.1|9186.6|9181.6|9203.6|9198.6|9174.1|9169.1|534
1582797000000|2020-02-27 09:50:00|9187.1|9182.1|9184.1|9179.1|9193.1|9188.1|9181.1|9176.1|252
1582797300000|2020-02-27 09:55:00|9183.1|9178.1|9174.6|9169.6|9185.6|9180.6|9172.6|9167.6|142
1582797600000|2020-02-27 10:00:00|9175.1|9170.1|9180.6|9175.6|9190.1|9185.1|9173.1|9168.1|144
1582797900000|2020-02-27 10:05:00|9180.1|9175.1|9176.1|9171.1|9181.1|9176.1|9162.6|9157.6|108
1582798200000|2020-02-27 10:10:00|9175.6|9170.6|9171.6|9166.6|9179.6|9174.6|9163.1|9158.1|212
1582798500000|2020-02-27 10:15:00|9172.1|9167.1|9164.6|9159.6|9173.1|9168.1|9149.1|9144.1|241
1582798800000|2020-02-27 10:20:00|9164.1|9159.1|9154.6|9149.6|9166.1|9161.1|9150.1|9145.1|207
1582799100000|2020-02-27 10:25:00|9155.1|9150.1|9142.1|9137.1|9160.1|9155.1|9142.1|9137.1|145
1582799400000|2020-02-27 10:30:00|9141.6|9136.6|9154.1|9149.1|9155.6|9150.6|9141.6|9136.6|143
1582799700000|2020-02-27 10:35:00|9154.6|9149.6|9171.6|9166.6|9172.6|9167.6|9154.6|9149.6|134
1582800000000|2020-02-27 10:40:00|9171.1|9166.1|9178.1|9173.1|9182.6|9177.6|9168.1|9163.1|169
1582800300000|2020-02-27 10:45:00|9178.6|9173.6|9149.6|9144.6|9182.1|9177.1|9147.6|9142.6|256
1582800600000|2020-02-27 10:50:00|9149.1|9144.1|9144.6|9139.6|9157.1|9152.1|9144.1|9139.1|230
1582800900000|2020-02-27 10:55:00|9145.1|9140.1|9128.1|9123.1|9147.1|9142.1|9127.1|9122.1|282
1582801200000|2020-02-27 11:00:00|9130.1|9125.1|9139.1|9134.1|9142.1|9137.1|9125.1|9120.1|222
1582801500000|2020-02-27 11:05:00|9138.6|9133.6|9124.6|9119.6|9139.1|9134.1|9122.1|9117.1|156
1582801800000|2020-02-27 11:10:00|9125.1|9120.1|9119.1|9114.1|9129.1|9124.1|9116.1|9111.1|235
1582802100000|2020-02-27 11:15:00|9118.6|9113.6|9127.6|9122.6|9140.1|9135.1|9117.1|9112.1|330
1582802400000|2020-02-27 11:20:00|9128.1|9123.1|9128.6|9123.6|9134.1|9129.1|9121.6|9116.6|153
1582802700000|2020-02-27 11:25:00|9129.1|9124.1|9127.1|9122.1|9135.1|9130.1|9124.1|9119.1|172
1582803000000|2020-02-27 11:30:00|9127.6|9122.6|9127.1|9122.1|9131.6|9126.6|9123.1|9118.1|152
1582803300000|2020-02-27 11:35:00|9127.6|9122.6|9135.1|9130.1|9136.1|9131.1|9114.6|9109.6|185
1582803600000|2020-02-27 11:40:00|9135.6|9130.6|9147.1|9142.1|9147.1|9142.1|9131.1|9126.1|130
1582803900000|2020-02-27 11:45:00|9147.6|9142.6|9150.1|9145.1|9154.1|9149.1|9144.1|9139.1|142
1582804200000|2020-02-27 11:50:00|9150.6|9145.6|9150.1|9145.1|9153.6|9148.6|9146.1|9141.1|135
1582804500000|2020-02-27 11:55:00|9149.6|9144.6|9132.6|9127.6|9150.1|9145.1|9132.6|9127.6|145
1582804800000|2020-02-27 12:00:00|9132.1|9127.1|9136.1|9131.1|9142.6|9137.6|9129.1|9124.1|125
1582805100000|2020-02-27 12:05:00|9135.6|9130.6|9127.1|9122.1|9138.6|9133.6|9127.1|9122.1|107
1582805400000|2020-02-27 12:10:00|9126.6|9121.6|9128.1|9123.1|9132.6|9127.6|9124.6|9119.6|106
1582805700000|2020-02-27 12:15:00|9127.6|9122.6|9126.1|9121.1|9129.6|9124.6|9117.1|9112.1|105
1582806000000|2020-02-27 12:20:00|9126.6|9121.6|9109.1|9104.1|9127.1|9122.1|9109.1|9104.1|99
1582806300000|2020-02-27 12:25:00|9109.6|9104.6|9092.1|9087.1|9113.1|9108.1|9092.1|9087.1|150
1582806600000|2020-02-27 12:30:00|9093.1|9088.1|9100.1|9095.1|9122.1|9117.1|9089.1|9084.1|975
1582806900000|2020-02-27 12:35:00|9099.6|9094.6|9086.1|9081.1|9100.6|9095.6|9084.1|9079.1|306
1582807200000|2020-02-27 12:40:00|9086.8|9081.8|9073.8|9068.8|9087.3|9082.3|9068.8|9063.8|441
1582807500000|2020-02-27 12:45:00|9074.3|9069.3|9082.3|9077.3|9086.8|9081.8|9069.3|9064.3|296
1582807800000|2020-02-27 12:50:00|9081.8|9076.8|9074.3|9069.3|9090.3|9085.3|9068.8|9063.8|197
1582808100000|2020-02-27 12:55:00|9074.8|9069.8|9075.3|9070.3|9077.8|9072.8|9071.8|9066.8|360
1582808400000|2020-02-27 13:00:00|9074.8|9069.8|9074.8|9069.8|9077.8|9072.8|9067.8|9062.8|344
1582808700000|2020-02-27 13:05:00|9075.3|9070.3|9065.8|9060.8|9076.8|9071.8|9063.3|9058.3|546
1582809000000|2020-02-27 13:10:00|9064.8|9059.8|9053.8|9048.8|9070.8|9065.8|9053.8|9048.8|244
1582809300000|2020-02-27 13:15:00|9053.3|9048.3|9042.8|9037.8|9070.8|9065.8|9036.3|9031.3|495
1582809600000|2020-02-27 13:20:00|9042.3|9037.3|9052.8|9047.8|9053.3|9048.3|9026.3|9021.3|585
1582809900000|2020-02-27 13:25:00|9053.3|9048.3|9066.8|9061.8|9074.8|9069.8|9052.8|9047.8|296
1582810200000|2020-02-27 13:30:00|9068.8|9063.8|9055.8|9050.8|9074.3|9069.3|9055.3|9050.3|382
1582810500000|2020-02-27 13:35:00|9056.3|9051.3|9037.3|9032.3|9056.8|9051.8|9032.8|9027.8|265
1582810800000|2020-02-27 13:40:00|9036.8|9031.8|9055.8|9050.8|9056.8|9051.8|9026.8|9021.8|243
1582811100000|2020-02-27 13:45:00|9055.3|9050.3|9037.8|9032.8|9055.3|9050.3|9031.8|9026.8|242
1582811400000|2020-02-27 13:50:00|9037.3|9032.3|9024.8|9019.8|9038.3|9033.3|9019.8|9014.8|249
1582811700000|2020-02-27 13:55:00|9024.3|9019.3|9016.8|9011.8|9028.3|9023.3|9011.3|9006.3|320
1582812000000|2020-02-27 14:00:00|9016.3|9011.3|9004.8|8999.8|9020.8|9015.8|8996.8|8991.8|571
1582812300000|2020-02-27 14:05:00|9004.3|8999.3|8996.8|8991.8|9007.8|9002.8|8994.3|8989.3|229
1582812600000|2020-02-27 14:10:00|8995.8|8990.8|8984.8|8979.8|9002.8|8997.8|8983.8|8978.8|503
1582812900000|2020-02-27 14:15:00|8984.3|8979.3|8997.8|8992.8|8998.8|8993.8|8979.8|8974.8|318
1582813200000|2020-02-27 14:20:00|8998.3|8993.3|8984.8|8979.8|9000.8|8995.8|8979.3|8974.3|176
1582813500000|2020-02-27 14:25:00|8985.3|8980.3|8984.8|8979.8|8998.3|8993.3|8978.8|8973.8|351
1582813800000|2020-02-27 14:30:00|8984.3|8979.3|8977.8|8972.8|8998.8|8993.8|8963.8|8958.8|684
1582814100000|2020-02-27 14:35:00|8977.3|8972.3|9023.3|9018.3|9023.3|9018.3|8971.8|8966.8|871
1582814400000|2020-02-27 14:40:00|9021.8|9016.8|8974.8|8969.8|9021.8|9016.8|8972.3|8967.3|582
1582814700000|2020-02-27 14:45:00|8974.3|8969.3|8977.8|8972.8|8979.3|8974.3|8961.8|8956.8|1068
1582815000000|2020-02-27 14:50:00|8976.8|8971.8|8998.3|8993.3|9004.3|8999.3|8966.8|8961.8|657
1582815300000|2020-02-27 14:55:00|8997.8|8992.8|8991.3|8986.3|9009.3|9004.3|8985.8|8980.8|676
1582815600000|2020-02-27 15:00:00|8987.8|8982.8|8961.8|8956.8|8999.8|8994.8|8960.8|8955.8|582
1582815900000|2020-02-27 15:05:00|8964.8|8959.8|8965.3|8960.3|8976.8|8971.8|8954.8|8949.8|587
1582816200000|2020-02-27 15:10:00|8965.9|8960.9|8962.9|8957.9|8969.9|8964.9|8948.9|8943.9|616
1582816500000|2020-02-27 15:15:00|8962.4|8957.4|8948.9|8943.9|8965.4|8960.4|8934.9|8929.9|723
1582816800000|2020-02-27 15:20:00|8949.4|8944.4|8929.9|8924.9|8953.9|8948.9|8913.9|8908.9|970
1582817100000|2020-02-27 15:25:00|8929.4|8924.4|8919.9|8914.9|8929.9|8924.9|8913.9|8908.9|547
1582817400000|2020-02-27 15:30:00|8918.9|8913.9|8887.4|8882.4|8919.9|8914.9|8887.4|8882.4|574
1582817700000|2020-02-27 15:35:00|8887.9|8882.9|8922.9|8917.9|8923.9|8918.9|8877.9|8872.9|706
1582818000000|2020-02-27 15:40:00|8922.4|8917.4|8927.9|8922.9|8934.4|8929.4|8913.9|8908.9|918
1582818300000|2020-02-27 15:45:00|8928.4|8923.4|8956.9|8951.9|8959.9|8954.9|8927.9|8922.9|980
1582818600000|2020-02-27 15:50:00|8957.4|8952.4|8959.9|8954.9|8971.4|8966.4|8951.4|8946.4|694
1582818900000|2020-02-27 15:55:00|8958.9|8953.9|9012.9|9007.9|9012.9|9007.9|8954.9|8949.9|984
1582819200000|2020-02-27 16:00:00|9011.9|9006.9|9012.4|9007.4|9022.4|9017.4|9001.9|8996.9|736
1582819500000|2020-02-27 16:05:00|9012.9|9007.9|9038.4|9033.4|9054.9|9049.9|9006.4|9001.4|1017
1582819800000|2020-02-27 16:10:00|9037.9|9032.9|9019.9|9014.9|9038.4|9033.4|9008.9|9003.9|984
1582820100000|2020-02-27 16:15:00|9020.4|9015.4|9043.4|9038.4|9043.4|9038.4|9012.4|9007.4|836
1582820400000|2020-02-27 16:20:00|9042.9|9037.9|9012.9|9007.9|9045.4|9040.4|9009.9|9004.9|1141
1582820700000|2020-02-27 16:25:00|9013.4|9008.4|8997.4|8992.4|9013.4|9008.4|8990.9|8985.9|1447
1582821000000|2020-02-27 16:30:00|8997.9|8991.9|8994.9|8987.9|9008.9|9002.9|8984.9|8977.9|1390
1582821300000|2020-02-27 16:35:00|8993.9|8985.9|8981.9|8973.9|9002.9|8995.9|8966.9|8959.9|845
1582821600000|2020-02-27 16:40:00|8980.9|8972.9|8982.9|8974.9|9001.9|8993.9|8977.9|8969.9|355
1582821900000|2020-02-27 16:45:00|8981.9|8973.9|8985.9|8978.9|8996.9|8988.9|8970.9|8963.9|159
1582822200000|2020-02-27 16:50:00|8984.9|8977.9|9013.9|9006.9|9013.9|9006.9|8978.9|8971.9|135
1582822500000|2020-02-27 16:55:00|9014.9|9008.9|9035.9|9027.9|9041.9|9034.9|9003.9|8996.9|188
1582822800000|2020-02-27 17:00:00|9034.9|9026.9|9035.9|9027.9|9045.9|9037.9|9025.9|9017.9|66
1582823100000|2020-02-27 17:05:00|9039.9|9031.9|9057.9|9049.9|9057.9|9049.9|9035.9|9027.9|86
1582823400000|2020-02-27 17:10:00|9056.9|9048.9|9075.9|9068.9|9075.9|9068.9|9053.9|9046.9|180
1582823700000|2020-02-27 17:15:00|9077.9|9069.9|9069.9|9061.9|9077.9|9070.9|9052.9|9044.9|106
1582824000000|2020-02-27 17:20:00|9068.9|9059.9|9035.9|9027.9|9068.9|9059.9|9027.9|9018.9|92
1582824300000|2020-02-27 17:25:00|9037.9|9028.9|9060.9|9052.9|9063.9|9055.9|9037.9|9028.9|44
1582824600000|2020-02-27 17:30:00|9059.9|9051.9|9066.9|9058.9|9075.9|9068.9|9053.9|9046.9|123
1582824900000|2020-02-27 17:35:00|9064.9|9056.9|9083.9|9076.9|9085.9|9077.9|9062.9|9055.9|99
1582825200000|2020-02-27 17:40:00|9082.9|9074.9|9071.9|9063.9|9083.9|9075.9|9067.9|9059.9|96
1582825500000|2020-02-27 17:45:00|9073.9|9064.9|9084.9|9076.9|9084.9|9077.9|9064.9|9056.9|98
1582825800000|2020-02-27 17:50:00|9085.9|9077.9|9081.9|9073.9|9088.9|9080.9|9075.9|9068.9|78
1582826100000|2020-02-27 17:55:00|9079.9|9071.9|9049.9|9039.9|9079.9|9071.9|9049.9|9039.9|69
1582826400000|2020-02-27 18:00:00|9047.9|9040.9|9061.9|9052.9|9065.9|9057.9|9039.9|9031.9|111
1582826700000|2020-02-27 18:05:00|9057.9|9049.9|9055.9|9047.9|9057.9|9049.9|9042.9|9033.9|183
1582827000000|2020-02-27 18:10:00|9058.9|9048.9|9066.9|9056.9|9070.9|9061.9|9057.9|9048.9|23
1582827300000|2020-02-27 18:15:00|9065.9|9053.9|9045.9|9036.9|9065.9|9053.9|9041.9|9029.9|16
1582827600000|2020-02-27 18:20:00|9046.9|9037.9|9039.9|9031.9|9052.9|9044.9|9036.9|9025.9|16
1582827900000|2020-02-27 18:25:00|9040.9|9032.9|9025.9|9015.9|9051.9|9042.9|9024.9|9014.9|63
1582828200000|2020-02-27 18:30:00|9024.9|9016.9|9018.9|9011.9|9031.4|9020.9|9016.9|9007.9|69
1582828500000|2020-02-27 18:35:00|9016.9|9009.9|9002.9|8993.9|9019.9|9011.9|8999.9|8990.9|82
1582828800000|2020-02-27 18:40:00|9003.9|8994.9|8977.9|8967.9|9008.9|9000.9|8966.9|8957.9|132
1582829100000|2020-02-27 18:45:00|8976.9|8968.9|9001.9|8993.9|9007.9|9000.9|8974.9|8965.9|67
1582829400000|2020-02-27 18:50:00|9000.9|8991.9|9025.9|9017.9|9027.9|9019.9|8991.9|8982.9|153
1582829700000|2020-02-27 18:55:00|9024.9|9014.9|8993.8|8981.8|9027.9|9016.9|8988.9|8978.9|30
1582830000000|2020-02-27 19:00:00|8993.7|8981.7|8991.5|8979.5|9007.2|8995.2|8975.2|8963.2|0
1582830300000|2020-02-27 19:05:00|8991.6|8979.6|8972.5|8960.5|8997.1|8985.1|8969.5|8957.5|0
1582830600000|2020-02-27 19:10:00|8972.6|8960.6|8996.5|8984.5|8996.7|8984.7|8968.2|8956.2|0
1582830900000|2020-02-27 19:15:00|8996.3|8984.3|8965.5|8953.5|9004.7|8992.7|8964.4|8952.4|0
1582831200000|2020-02-27 19:20:00|8966.6|8954.6|8996|8984|8998.7|8986.7|8966.6|8954.6|0
1582831500000|2020-02-27 19:25:00|8996.2|8984.2|9014.6|9002.6|9015.3|9003.3|8990.6|8978.6|0
1582831800000|2020-02-27 19:30:00|9014.5|9002.5|8992.4|8980.4|9014.5|9002.5|8983.7|8971.7|0
1582832100000|2020-02-27 19:35:00|8992.3|8980.3|8993.4|8981.4|9004.9|8992.9|8989.3|8977.3|0
1582832400000|2020-02-27 19:40:00|8993.3|8981.3|9003.9|8991.9|9006.2|8994.2|8987.4|8975.4|0
1582832700000|2020-02-27 19:45:00|9004|8992|8995.2|8983.2|9004|8992|8979.2|8967.2|0
1582833000000|2020-02-27 19:50:00|8992.9|8980.9|8987.3|8975.3|9001.1|8989.1|8984.6|8972.6|0
1582833300000|2020-02-27 19:55:00|8987.2|8975.2|8967.3|8955.3|8987.3|8975.3|8966.2|8954.2|0
1582833600000|2020-02-27 20:00:00|8967.4|8955.4|8959.5|8947.5|8970.3|8958.3|8947.7|8935.7|0
1582833900000|2020-02-27 20:05:00|8959.4|8947.4|8984.9|8972.9|8985.3|8973.3|8955.9|8943.9|0
1582834200000|2020-02-27 20:10:00|8985|8973|8977.9|8965.9|8996.9|8984.9|8977.8|8965.8|0
1582834500000|2020-02-27 20:15:00|8978|8966|8966.1|8954.1|8985.8|8973.8|8963.6|8951.6|0
1582834800000|2020-02-27 20:20:00|8966.2|8954.2|8956.7|8944.7|8972.2|8960.2|8954|8942|0
1582835100000|2020-02-27 20:25:00|8956.8|8944.8|8940.6|8928.6|8963|8951|8938.3|8926.3|0
1582835400000|2020-02-27 20:30:00|8940.5|8928.5|8940.8|8928.8|8946.7|8934.7|8928.9|8916.9|0
1582835700000|2020-02-27 20:35:00|8940.7|8928.7|8921.6|8909.6|8942.8|8930.8|8921|8909|0
1582836000000|2020-02-27 20:40:00|8921.5|8909.5|8905.9|8893.9|8927.1|8915.1|8905.7|8893.7|0
1582836300000|2020-02-27 20:45:00|8905.7|8893.7|8906.4|8894.4|8923.4|8911.4|8901.1|8889.1|0
1582836600000|2020-02-27 20:50:00|8906.7|8894.7|8854.9|8842.9|8911.4|8899.4|8854.9|8842.9|0
1582836900000|2020-02-27 20:55:00|8854.6|8842.6|8835.1|8823.1|8862.8|8850.8|8830.6|8818.6|0
1582837200000|2020-02-27 21:00:00|8835|8823|8809.5|8797.5|8868.8|8856.8|8809.5|8797.5|0
1582837500000|2020-02-27 21:05:00|8809.6|8797.6|8800.9|8788.9|8825|8813|8774.3|8762.3|0
1582837800000|2020-02-27 21:10:00|8800.8|8788.8|8766.5|8754.5|8800.8|8788.8|8756.3|8744.3|0
1582838100000|2020-02-27 21:15:00|8768.9|8756.9|8769|8757|8774.5|8762.5|8765.8|8753.8|0
1582838400000|2020-02-27 21:20:00|8768.8|8756.8|8785.5|8773.5|8785.5|8773.5|8767.9|8755.9|0
1582838700000|2020-02-27 21:25:00|8785|8773|8797.2|8785.2|8797.9|8785.9|8784.8|8772.8|0
1582839000000|2020-02-27 21:30:00|8802.8|8790.8|8795.4|8783.4|8819.9|8807.9|8786.8|8774.8|0
1582839300000|2020-02-27 21:35:00|8794.7|8782.7|8793.1|8781.1|8797.2|8785.2|8787|8775|0
1582839600000|2020-02-27 21:40:00|8793.2|8781.2|8810.4|8798.4|8810.4|8798.4|8793.1|8781.1|0
1582839900000|2020-02-27 21:45:00|8810.5|8798.5|8782.4|8770.4|8811|8799|8779.7|8767.7|0
1582840200000|2020-02-27 21:50:00|8783.1|8771.1|8773.8|8761.8|8784.4|8772.4|8773|8761|0
1582840500000|2020-02-27 21:55:00|8773.7|8761.7|8762.8|8750.8|8779.6|8767.6|8753.1|8741.1|0
1582840800000|2020-02-27 22:00:00|8762.3|8750.3|8767.2|8755.2|8768.2|8756.2|8757.6|8745.6|0
1582841100000|2020-02-27 22:05:00|8766.8|8754.8|8769.7|8757.7|8770.1|8758.1|8766.8|8754.8|0
1582841400000|2020-02-27 22:10:00|8768.8|8756.8|8775.6|8763.6|8776.3|8764.3|8766.2|8754.2|0
1582841700000|2020-02-27 22:15:00|8775.3|8763.3|8777|8765|8777|8765|8774.1|8762.1|0
1582842000000|2020-02-27 22:20:00|8776|8764|8787.4|8775.4|8788.3|8776.3|8774.6|8762.6|0
1582842300000|2020-02-27 22:25:00|8789.7|8777.7|8786|8774|8792.1|8780.1|8786|8774|0
1582842600000|2020-02-27 22:30:00|8786.3|8774.3|8784.8|8772.8|8786.3|8774.3|8784.4|8772.4|0
1582842900000|2020-02-27 22:35:00|8784.4|8772.4|8784.4|8772.4|8786|8774|8783.7|8771.7|0
1582843200000|2020-02-27 22:40:00|8783.2|8771.2|8775.9|8763.9|8783.2|8771.2|8775.6|8763.6|0
1582843500000|2020-02-27 22:45:00|8774.7|8762.7|8771.4|8759.4|8774.7|8762.7|8771.4|8759.4|0
1582843800000|2020-02-27 22:50:00|8770.9|8758.9|8773.3|8761.3|8773.5|8761.5|8770.9|8758.9|0
1582844100000|2020-02-27 22:55:00|8773.5|8761.5|8776.4|8764.4|8776.8|8764.8|8771.8|8759.8|0
1582844400000|2020-02-27 23:00:00|8776.6|8764.6|8773|8761|8792.7|8780.7|8737.2|8725.2|0
1582844700000|2020-02-27 23:05:00|8773.1|8761.1|8753.8|8741.8|8795.6|8783.6|8753.7|8741.7|0
1582845000000|2020-02-27 23:10:00|8753.6|8741.6|8782.4|8770.4|8784.6|8772.6|8750.8|8738.8|0
1582845300000|2020-02-27 23:15:00|8782.3|8770.3|8794.3|8782.3|8797.6|8785.6|8765.5|8753.5|0
1582845600000|2020-02-27 23:20:00|8794.5|8782.5|8800.7|8788.7|8803.7|8791.7|8791.7|8779.7|0
1582845900000|2020-02-27 23:25:00|8800.9|8788.9|8815.1|8803.1|8829.1|8817.1|8800.7|8788.7|0
1582846200000|2020-02-27 23:30:00|8815.2|8803.2|8810.4|8798.4|8824.1|8812.1|8808.5|8796.5|0
1582846500000|2020-02-27 23:35:00|8810.7|8798.7|8792.4|8780.4|8819.2|8807.2|8784.8|8772.8|0
1582846800000|2020-02-27 23:40:00|8792.6|8780.6|8815.3|8803.3|8817.1|8805.1|8792.6|8780.6|0
1582847100000|2020-02-27 23:45:00|8815|8803|8817.9|8805.9|8830.2|8818.2|8815|8803|0
1582847400000|2020-02-27 23:50:00|8818.4|8806.4|8819.4|8807.4|8822.5|8810.5|8810.6|8798.6|0
1582847700000|2020-02-27 23:55:00|8819.3|8807.3|8820.7|8808.7|8828|8816|8816.6|8804.6|0
1582848000000|2020-02-28 00:00:00|8820.8|8808.8|8824|8812|8837.8|8825.8|8820.8|8808.8|0
1582848300000|2020-02-28 00:05:00|8824.3|8812.3|8811.8|8799.8|8837.2|8825.2|8811.8|8799.8|0
1582848600000|2020-02-28 00:10:00|8811.9|8799.9|8811.2|8799.2|8820.6|8808.6|8804.1|8792.1|0
1582848900000|2020-02-28 00:15:00|8811.1|8799.1|8800.1|8788.1|8812.9|8800.9|8794.9|8782.9|0
1582849200000|2020-02-28 00:20:00|8800.2|8788.2|8815|8803|8818.9|8806.9|8794.9|8782.9|0
1582849500000|2020-02-28 00:25:00|8814.9|8802.9|8812.2|8800.2|8817.7|8805.7|8801.8|8789.8|0
1582849800000|2020-02-28 00:30:00|8812.1|8800.1|8835.5|8823.5|8835.6|8823.6|8807|8795|0
1582850100000|2020-02-28 00:35:00|8835.6|8823.6|8828.3|8816.3|8840.8|8828.8|8825.6|8813.6|0
1582850400000|2020-02-28 00:40:00|8828.4|8816.4|8843.5|8831.5|8843.5|8831.5|8825.7|8813.7|0
1582850700000|2020-02-28 00:45:00|8842.5|8830.5|8830.8|8818.8|8846.2|8834.2|8826.9|8814.9|0
1582851000000|2020-02-28 00:50:00|8830.7|8818.7|8818|8806|8833.4|8821.4|8818|8806|0
1582851300000|2020-02-28 00:55:00|8817.9|8805.9|8840.9|8828.9|8840.9|8828.9|8815.5|8803.5|0
1582851600000|2020-02-28 01:00:00|8841.8|8829.8|8843.1|8831.1|8853.5|8841.5|8840.5|8828.5|0
1582851900000|2020-02-28 01:05:00|8843.2|8831.2|8833.7|8821.7|8845.7|8833.7|8827.5|8815.5|0
1582852200000|2020-02-28 01:10:00|8835.3|8823.3|8819.2|8807.2|8838.1|8826.1|8819.2|8807.2|0
1582852500000|2020-02-28 01:15:00|8819.3|8807.3|8827.3|8815.3|8828.1|8816.1|8814.4|8802.4|0
1582852800000|2020-02-28 01:20:00|8827.4|8815.4|8814.5|8802.5|8827.4|8815.4|8812|8800|0
1582853100000|2020-02-28 01:25:00|8814.4|8802.4|8806.4|8794.4|8817.1|8805.1|8795.9|8783.9|0
1582853400000|2020-02-28 01:30:00|8806.5|8794.5|8814.6|8802.6|8819.5|8807.5|8803.7|8791.7|0
1582853700000|2020-02-28 01:35:00|8814.5|8802.5|8827.5|8815.5|8827.5|8815.5|8812|8800|0
1582854000000|2020-02-28 01:40:00|8827.4|8815.4|8817.1|8805.1|8827.5|8815.5|8814.5|8802.5|0
1582854300000|2020-02-28 01:45:00|8817.2|8805.2|8832.7|8820.7|8832.7|8820.7|8817.2|8805.2|0
1582854600000|2020-02-28 01:50:00|8833.7|8821.7|8824.9|8812.9|8835.3|8823.3|8819.8|8807.8|0
1582854900000|2020-02-28 01:55:00|8824.4|8812.4|8840.9|8828.9|8843.6|8831.6|8823.6|8811.6|0
1582855200000|2020-02-28 02:00:00|8840.8|8828.8|8834.8|8822.8|8845.9|8833.9|8834.8|8822.8|0
1582855500000|2020-02-28 02:05:00|8833.3|8821.3|8838.3|8826.3|8840.9|8828.9|8830.6|8818.6|0
1582855800000|2020-02-28 02:10:00|8838.4|8826.4|8856.5|8844.5|8859|8847|8835.9|8823.9|0
1582856100000|2020-02-28 02:15:00|8856.6|8844.6|8851.6|8839.6|8864.4|8852.4|8851.5|8839.5|0
1582856400000|2020-02-28 02:20:00|8852.5|8840.5|8853.9|8841.9|8859.3|8847.3|8848.9|8836.9|0
1582856700000|2020-02-28 02:25:00|8852.9|8840.9|8838.6|8826.6|8852.9|8840.9|8835.9|8823.9|0
1582857000000|2020-02-28 02:30:00|8838.5|8826.5|8817.9|8805.9|8841.1|8829.1|8802.1|8790.1|0
1582857300000|2020-02-28 02:35:00|8817.8|8805.8|8820.5|8808.5|8823.1|8811.1|8810.2|8798.2|0
1582857600000|2020-02-28 02:40:00|8821.4|8809.4|8825.7|8813.7|8828.2|8816.2|8815.3|8803.3|0
1582857900000|2020-02-28 02:45:00|8825.8|8813.8|8818|8806|8825.8|8813.8|8810.3|8798.3|0
1582858200000|2020-02-28 02:50:00|8818.1|8806.1|8810.1|8798.1|8820.6|8808.6|8807.4|8795.4|0
1582858500000|2020-02-28 02:55:00|8810|8798|8797.2|8785.2|8810.1|8798.1|8797|8785|0
1582858800000|2020-02-28 03:00:00|8797.1|8785.1|8794.3|8782.3|8804.9|8792.9|8794.2|8782.2|0
1582859100000|2020-02-28 03:05:00|8794.4|8782.4|8783.9|8771.9|8796.9|8784.9|8776.2|8764.2|0
1582859400000|2020-02-28 03:10:00|8783.8|8771.8|8776.4|8764.4|8789.3|8777.3|8771.2|8759.2|0
1582859700000|2020-02-28 03:15:00|8775.9|8763.9|8771.5|8759.5|8779.2|8767.2|8771.2|8759.2|0
1582860000000|2020-02-28 03:20:00|8771.4|8759.4|8750.7|8738.7|8771.5|8759.5|8748.2|8736.2|0
1582860300000|2020-02-28 03:25:00|8750.8|8738.8|8734.4|8722.4|8750.8|8738.8|8729.5|8717.5|0
1582860600000|2020-02-28 03:30:00|8733.5|8721.5|8718.7|8706.7|8734.6|8722.6|8693.4|8681.4|0
1582860900000|2020-02-28 03:35:00|8719.7|8707.7|8747.8|8735.8|8753.1|8741.1|8706.8|8694.8|0
1582861200000|2020-02-28 03:40:00|8747.9|8735.9|8725.5|8713.5|8747.9|8735.9|8722.8|8710.8|0
1582861500000|2020-02-28 03:45:00|8724.6|8712.6|8738.5|8726.5|8743.5|8731.5|8722.9|8710.9|0
1582861800000|2020-02-28 03:50:00|8738.4|8726.4|8756.5|8744.5|8766.8|8754.8|8738.3|8726.3|0
1582862100000|2020-02-28 03:55:00|8756.4|8744.4|8766.5|8754.5|8766.7|8754.7|8751.3|8739.3|0
1582862400000|2020-02-28 04:00:00|8766.4|8754.4|8748.4|8736.4|8779.5|8767.5|8748.4|8736.4|0
1582862700000|2020-02-28 04:05:00|8748.5|8736.5|8743.2|8731.2|8756.2|8744.2|8732.9|8720.9|0
1582863000000|2020-02-28 04:10:00|8743.3|8731.3|8740.8|8728.8|8766.4|8754.4|8740.7|8728.7|0
1582863300000|2020-02-28 04:15:00|8740.9|8728.9|8748.6|8736.6|8753.6|8741.6|8733.1|8721.1|0
1582863600000|2020-02-28 04:20:00|8748.5|8736.5|8740.8|8728.8|8748.6|8736.6|8735.7|8723.7|0
1582863900000|2020-02-28 04:25:00|8740.9|8728.9|8748.5|8736.5|8748.5|8736.5|8730.2|8718.2|0
1582864200000|2020-02-28 04:30:00|8748.4|8736.4|8748.6|8736.6|8756.2|8744.2|8740.8|8728.8|0
1582864500000|2020-02-28 04:35:00|8749.5|8737.5|8742.9|8730.9|8753.7|8741.7|8740.9|8728.9|0
1582864800000|2020-02-28 04:40:00|8742.2|8730.2|8727.8|8715.8|8742.2|8730.2|8722.5|8710.5|0
1582865100000|2020-02-28 04:45:00|8726.6|8714.6|8735.7|8723.7|8738.2|8726.2|8725.3|8713.3|0
1582865400000|2020-02-28 04:50:00|8734.7|8722.7|8738.3|8726.3|8740.9|8728.9|8728|8716|0
1582865700000|2020-02-28 04:55:00|8738.2|8726.2|8730.4|8718.4|8738.2|8726.2|8722.5|8710.5|0
1582866000000|2020-02-28 05:00:00|8730.3|8718.3|8707.3|8695.3|8730.4|8718.4|8704.7|8692.7|0
1582866300000|2020-02-28 05:05:00|8707.2|8695.2|8691.3|8679.3|8712.3|8700.3|8683.3|8671.3|0
1582866600000|2020-02-28 05:10:00|8691.2|8679.2|8702.4|8690.4|8712.5|8700.5|8679.3|8667.3|0
1582866900000|2020-02-28 05:15:00|8702.3|8690.3|8692.1|8680.1|8710.1|8698.1|8686.7|8674.7|0
1582867200000|2020-02-28 05:20:00|8692|8680|8679.4|8667.4|8692|8680|8671.5|8659.5|0
1582867500000|2020-02-28 05:25:00|8679.3|8667.3|8675.2|8663.2|8684.5|8672.5|8671.3|8659.3|0
1582867800000|2020-02-28 05:30:00|8675.6|8663.6|8696.7|8684.7|8712.4|8700.4|8675.6|8663.6|0
1582868100000|2020-02-28 05:35:00|8694.2|8682.2|8682.2|8670.2|8701.9|8689.9|8678.7|8666.7|0
1582868400000|2020-02-28 05:40:00|8682.1|8670.1|8678.2|8666.2|8684.9|8672.9|8670.7|8658.7|0
1582868700000|2020-02-28 05:45:00|8678.1|8666.1|8673.4|8661.4|8688.8|8676.8|8673.2|8661.2|0
1582869000000|2020-02-28 05:50:00|8674.3|8662.3|8673.3|8661.3|8691|8679|8673.2|8661.2|0
1582869300000|2020-02-28 05:55:00|8672.8|8660.8|8677.9|8665.9|8682.9|8670.9|8662.9|8650.9|0
1582869600000|2020-02-28 06:00:00|8678.8|8666.8|8683.1|8671.1|8696|8684|8671.2|8659.2|0
1582869900000|2020-02-28 06:05:00|8683|8671|8659.7|8647.7|8685.8|8673.8|8659.6|8647.6|0
1582870200000|2020-02-28 06:10:00|8660.9|8648.9|8660.7|8648.7|8665.8|8653.8|8648.3|8636.3|0
1582870500000|2020-02-28 06:15:00|8659.8|8647.8|8670.2|8658.2|8682.7|8670.7|8658.3|8646.3|0
1582870800000|2020-02-28 06:20:00|8670.1|8658.1|8656|8644|8670.2|8658.2|8654.8|8642.8|0
1582871100000|2020-02-28 06:25:00|8656.5|8644.5|8648.5|8636.5|8660.8|8648.8|8648.2|8636.2|0
1582871400000|2020-02-28 06:30:00|8648.4|8636.4|8651.4|8639.4|8657.5|8645.5|8640.8|8628.8|0
1582871700000|2020-02-28 06:35:00|8651.3|8639.3|8643.3|8631.3|8651.3|8639.3|8638|8626|0
1582872000000|2020-02-28 06:40:00|8643.8|8631.8|8644.2|8632.2|8648.5|8636.5|8626.4|8614.4|0
1582872300000|2020-02-28 06:45:00|8644.3|8632.3|8642.2|8630.2|8654.3|8642.3|8630.4|8618.4|0
1582872600000|2020-02-28 06:50:00|8642.3|8630.3|8649.7|8637.7|8652.3|8640.3|8632.1|8620.1|0
1582872900000|2020-02-28 06:55:00|8649.3|8637.3|8667.4|8655.4|8667.4|8655.4|8642.4|8630.4|0
1582873200000|2020-02-28 07:00:00|8659.5|8647.5|8665.9|8660.9|8748.4|8743.4|8655.9|8647.4|243
1582873500000|2020-02-28 07:05:00|8665.4|8660.4|8685.4|8680.4|8695.4|8690.4|8664.9|8659.9|175
1582873800000|2020-02-28 07:10:00|8685.9|8680.9|8687.9|8682.9|8705.4|8700.4|8682.4|8677.4|116
1582874100000|2020-02-28 07:15:00|8688.4|8683.4|8721.4|8716.4|8725.4|8720.4|8688.4|8683.4|95
1582874400000|2020-02-28 07:20:00|8720.4|8715.4|8737.9|8732.9|8737.9|8732.9|8715.4|8710.4|49
1582874700000|2020-02-28 07:25:00|8738.4|8733.4|8753.9|8748.9|8758.9|8753.9|8730.9|8725.9|61
1582875000000|2020-02-28 07:30:00|8753.4|8748.4|8765.4|8760.4|8767.9|8762.9|8753.4|8748.4|99
1582875300000|2020-02-28 07:35:00|8764.4|8759.4|8711.4|8706.4|8767.4|8762.4|8705.4|8700.4|80
1582875600000|2020-02-28 07:40:00|8706.4|8701.4|8683.4|8678.4|8706.4|8701.4|8679.9|8674.9|124
1582875900000|2020-02-28 07:45:00|8683.9|8678.9|8715.9|8710.9|8720.4|8715.4|8682.9|8677.9|92
1582876200000|2020-02-28 07:50:00|8715.4|8710.4|8721.9|8716.9|8724.4|8719.4|8710.9|8705.9|80
1582876500000|2020-02-28 07:55:00|8721.4|8716.4|8719.4|8714.4|8725.9|8720.9|8694.4|8689.4|292
1582876800000|2020-02-28 08:00:00|8720.4|8715.4|8698.9|8693.9|8720.4|8715.4|8654.9|8649.9|2100
1582877100000|2020-02-28 08:05:00|8700.4|8695.4|8683.4|8678.4|8720.9|8715.9|8666.4|8661.4|1865
1582877400000|2020-02-28 08:10:00|8684.9|8679.9|8679.9|8674.9|8706.9|8701.9|8672.9|8667.9|1521
1582877700000|2020-02-28 08:15:00|8679.4|8674.4|8727.9|8722.9|8729.9|8724.9|8669.9|8664.9|1389
1582878000000|2020-02-28 08:20:00|8727.4|8722.4|8731.4|8726.4|8747.4|8742.4|8695.4|8690.4|1213
1582878300000|2020-02-28 08:25:00|8730.9|8725.9|8702.4|8697.4|8732.9|8727.9|8701.9|8696.9|820
1582878600000|2020-02-28 08:30:00|8702.9|8697.9|8651.9|8646.9|8707.9|8702.9|8651.9|8646.9|824
1582878900000|2020-02-28 08:35:00|8652.9|8647.9|8663.9|8658.9|8686.4|8681.4|8641.4|8636.4|812
1582879200000|2020-02-28 08:40:00|8663.4|8658.4|8666.4|8661.4|8694.4|8689.4|8661.4|8656.4|667
1582879500000|2020-02-28 08:45:00|8665.9|8660.9|8641.1|8636.1|8672.9|8667.9|8638.9|8633.9|632
1582879800000|2020-02-28 08:50:00|8639.6|8634.6|8635|8630|8654.3|8649.3|8624.5|8619.5|775
1582880100000|2020-02-28 08:55:00|8634.5|8629.5|8670.5|8665.5|8670.5|8665.5|8634.5|8629.5|356
1582880400000|2020-02-28 09:00:00|8671.5|8666.5|8651.5|8646.5|8672.5|8667.5|8637.5|8632.5|536
1582880700000|2020-02-28 09:05:00|8652|8647|8643.5|8638.5|8682.5|8677.5|8642|8637|447
1582881000000|2020-02-28 09:10:00|8642.5|8637.5|8629|8624|8661|8656|8626|8621|594
1582881300000|2020-02-28 09:15:00|8628.5|8623.5|8654.5|8649.5|8669|8664|8626.5|8621.5|522
1582881600000|2020-02-28 09:20:00|8654|8649|8638|8633|8661|8656|8631.5|8626.5|292
1582881900000|2020-02-28 09:25:00|8638.5|8633.5|8604|8599|8638.5|8633.5|8602.5|8597.5|672
1582882200000|2020-02-28 09:30:00|8604.5|8599.5|8629|8624|8632|8627|8594.5|8589.5|725
1582882500000|2020-02-28 09:35:00|8628|8623|8645.5|8640.5|8645.5|8640.5|8605.5|8600.5|506
1582882800000|2020-02-28 09:40:00|8645|8640|8668.5|8663.5|8681.5|8676.5|8642|8637|491
1582883100000|2020-02-28 09:45:00|8668|8663|8683.5|8678.5|8698.5|8693.5|8660.5|8655.5|668
1582883400000|2020-02-28 09:50:00|8683|8678|8649|8644|8683.5|8678.5|8644.5|8639.5|458
1582883700000|2020-02-28 09:55:00|8648.5|8643.5|8681.5|8676.5|8689.5|8684.5|8648|8643|575
1582884000000|2020-02-28 10:00:00|8681|8676|8664.5|8659.5|8687.5|8682.5|8652|8647|511
1582884300000|2020-02-28 10:05:00|8664|8659|8665|8660|8679|8674|8654|8649|267
1582884600000|2020-02-28 10:10:00|8665.5|8660.5|8665|8660|8673|8668|8651.5|8646.5|320
1582884900000|2020-02-28 10:15:00|8664.5|8659.5|8684.5|8679.5|8690.5|8685.5|8653|8648|331
1582885200000|2020-02-28 10:20:00|8684|8679|8707.5|8702.5|8712|8707|8676|8671|480
1582885500000|2020-02-28 10:25:00|8706|8701|8714.5|8709.5|8731.5|8726.5|8704.5|8699.5|584
1582885800000|2020-02-28 10:30:00|8715|8710|8699|8694|8716.5|8711.5|8695.5|8690.5|329
1582886100000|2020-02-28 10:35:00|8698.5|8693.5|8715|8710|8715|8710|8697|8692|421
1582886400000|2020-02-28 10:40:00|8714.5|8709.5|8727.5|8722.5|8728.5|8723.5|8705|8700|408
1582886700000|2020-02-28 10:45:00|8727|8722|8708.5|8703.5|8732|8727|8705|8700|278
1582887000000|2020-02-28 10:50:00|8707|8702|8720|8715|8732|8727|8704.5|8699.5|455
1582887300000|2020-02-28 10:55:00|8720.5|8715.5|8720.5|8715.5|8728|8723|8713.5|8708.5|487
1582887600000|2020-02-28 11:00:00|8721|8716|8737.5|8732.5|8741|8736|8714.5|8709.5|460
1582887900000|2020-02-28 11:05:00|8737|8732|8753.5|8748.5|8758|8753|8732|8727|261
1582888200000|2020-02-28 11:10:00|8753|8748|8759.5|8754.5|8792.5|8787.5|8751|8746|1030
1582888500000|2020-02-28 11:15:00|8759|8754|8748|8743|8765.5|8760.5|8738.5|8733.5|320
1582888800000|2020-02-28 11:20:00|8748.5|8743.5|8764.5|8759.5|8764.5|8759.5|8744|8739|190
1582889100000|2020-02-28 11:25:00|8765|8760|8770|8765|8787.5|8782.5|8764.5|8759.5|384
1582889400000|2020-02-28 11:30:00|8772|8767|8785|8780|8789.5|8784.5|8762.5|8757.5|426
1582889700000|2020-02-28 11:35:00|8785.5|8780.5|8787.5|8782.5|8795.5|8790.5|8770.5|8765.5|410
1582890000000|2020-02-28 11:40:00|8789|8784|8754.5|8749.5|8790.5|8785.5|8754.5|8749.5|245
1582890300000|2020-02-28 11:45:00|8755|8750|8747.5|8742.5|8767|8762|8747|8742|153
1582890600000|2020-02-28 11:50:00|8747|8742|8765|8760|8769.5|8764.5|8743|8738|305
1582890900000|2020-02-28 11:55:00|8766.5|8761.5|8729.5|8724.5|8770|8765|8726.5|8721.5|542
1582891200000|2020-02-28 12:00:00|8727.5|8722.5|8717|8712|8739|8734|8717|8712|270
1582891500000|2020-02-28 12:05:00|8716.5|8711.5|8722.5|8717.5|8729.5|8724.5|8711|8706|176
1582891800000|2020-02-28 12:10:00|8723|8718|8739|8734|8739|8734|8718|8713|181
1582892100000|2020-02-28 12:15:00|8739.5|8734.5|8742|8737|8743.5|8738.5|8730.5|8725.5|151
1582892400000|2020-02-28 12:20:00|8742.5|8737.5|8760|8755|8767|8762|8742.5|8737.5|158
1582892700000|2020-02-28 12:25:00|8760.5|8755.5|8754.5|8749.5|8761.5|8756.5|8745|8740|146
1582893000000|2020-02-28 12:30:00|8754|8749|8745.5|8740.5|8767|8762|8741|8736|278
1582893300000|2020-02-28 12:35:00|8745|8740|8755.5|8750.5|8760.5|8755.5|8738|8733|189
1582893600000|2020-02-28 12:40:00|8755|8750|8768|8763|8769|8764|8751|8746|119
1582893900000|2020-02-28 12:45:00|8767.5|8762.5|8782|8777|8786.5|8781.5|8760|8755|248
1582894200000|2020-02-28 12:50:00|8779.5|8774.5|8767.5|8762.5|8779.5|8774.5|8750|8745|254
1582894500000|2020-02-28 12:55:00|8766.5|8761.5|8749.3|8744.3|8766.5|8761.5|8742.3|8737.3|144
1582894800000|2020-02-28 13:00:00|8748.8|8743.8|8749.3|8744.3|8764.8|8759.8|8740.3|8735.3|535
1582895100000|2020-02-28 13:05:00|8748.8|8743.8|8774.3|8769.3|8775.8|8770.8|8740.3|8735.3|354
1582895400000|2020-02-28 13:10:00|8773.8|8768.8|8786.8|8781.8|8789.3|8784.3|8771.8|8766.8|408
1582895700000|2020-02-28 13:15:00|8786.3|8781.3|8779.8|8774.8|8801.8|8796.8|8776.8|8771.8|896
1582896000000|2020-02-28 13:20:00|8780.3|8775.3|8796.3|8791.3|8825.3|8820.3|8779.3|8774.3|734
1582896300000|2020-02-28 13:25:00|8795.8|8790.8|8773.3|8768.3|8795.8|8790.8|8767.8|8762.8|566
1582896600000|2020-02-28 13:30:00|8772.8|8767.8|8775.3|8770.3|8783.8|8778.8|8760.8|8755.8|362
1582896900000|2020-02-28 13:35:00|8774.8|8769.8|8757.8|8752.8|8783.8|8778.8|8756.3|8751.3|288
1582897200000|2020-02-28 13:40:00|8757.3|8752.3|8746.3|8741.3|8759.8|8754.8|8739.3|8734.3|325
1582897500000|2020-02-28 13:45:00|8745.8|8740.8|8725.8|8720.8|8754.8|8749.8|8722.8|8717.8|610
1582897800000|2020-02-28 13:50:00|8724.8|8719.8|8714.8|8709.8|8737.3|8732.3|8711.8|8706.8|481
1582898100000|2020-02-28 13:55:00|8713.8|8708.8|8709.3|8704.3|8728.8|8723.8|8705.8|8700.8|586
1582898400000|2020-02-28 14:00:00|8708.8|8703.8|8718.8|8713.8|8731.3|8726.3|8708.8|8703.8|413
1582898700000|2020-02-28 14:05:00|8718.3|8713.3|8705.3|8700.3|8736.3|8731.3|8701.8|8696.8|383
1582899000000|2020-02-28 14:10:00|8705.8|8700.8|8700.8|8695.8|8720.3|8715.3|8696.8|8691.8|749
1582899300000|2020-02-28 14:15:00|8700.3|8695.3|8685.3|8680.3|8700.8|8695.8|8684.3|8679.3|329
1582899600000|2020-02-28 14:20:00|8684.8|8679.8|8708.3|8703.3|8712.8|8707.8|8682.8|8677.8|345
1582899900000|2020-02-28 14:25:00|8707.8|8702.8|8700.3|8695.3|8707.8|8702.8|8685.8|8680.8|291
1582900200000|2020-02-28 14:30:00|8700.8|8695.8|8742.3|8737.3|8752.8|8747.8|8696.3|8691.3|1094
1582900500000|2020-02-28 14:35:00|8741.8|8736.8|8748.8|8743.8|8767.3|8762.3|8734.3|8729.3|593
1582900800000|2020-02-28 14:40:00|8748.3|8743.3|8719.3|8714.3|8762.8|8757.8|8718.8|8713.8|493
1582901100000|2020-02-28 14:45:00|8718.8|8713.8|8698.3|8693.3|8727.3|8722.3|8697.8|8692.8|884
1582901400000|2020-02-28 14:50:00|8698.8|8693.8|8672.3|8667.3|8710.3|8705.3|8667.3|8662.3|739
1582901700000|2020-02-28 14:55:00|8671.8|8666.8|8659.3|8654.3|8671.8|8666.8|8637.8|8632.8|945
1582902000000|2020-02-28 15:00:00|8660.8|8655.8|8635.8|8630.8|8660.8|8655.8|8629.8|8624.8|563
1582902300000|2020-02-28 15:05:00|8635.3|8630.3|8660.3|8655.3|8675.3|8670.3|8635.3|8630.3|788
1582902600000|2020-02-28 15:10:00|8661.7|8656.7|8642.7|8637.7|8661.7|8656.7|8626.2|8621.2|618
1582902900000|2020-02-28 15:15:00|8642.2|8637.2|8650.7|8645.7|8680.2|8675.2|8628.2|8623.2|845
1582903200000|2020-02-28 15:20:00|8651.2|8646.2|8621.7|8616.7|8661.2|8656.2|8618.2|8613.2|837
1582903500000|2020-02-28 15:25:00|8621.2|8616.2|8599.2|8594.2|8652.2|8647.2|8594.2|8589.2|970
1582903800000|2020-02-28 15:30:00|8601.2|8596.2|8631.2|8626.2|8634.2|8629.2|8598.7|8593.7|592
1582904100000|2020-02-28 15:35:00|8637.2|8632.2|8651.7|8646.7|8668.2|8663.2|8637.2|8632.2|863
1582904400000|2020-02-28 15:40:00|8652.2|8647.2|8649.7|8644.7|8665.7|8660.7|8633.7|8628.7|519
1582904700000|2020-02-28 15:45:00|8649.2|8644.2|8652.7|8647.7|8674.7|8669.7|8638.7|8633.7|727
1582905000000|2020-02-28 15:50:00|8652.2|8647.2|8701.7|8696.7|8705.2|8700.2|8651.7|8646.7|471
1582905300000|2020-02-28 15:55:00|8703.7|8698.7|8678.2|8673.2|8704.7|8699.7|8659.7|8654.7|626
1582905600000|2020-02-28 16:00:00|8677.7|8672.7|8640.7|8635.7|8685.7|8680.7|8632.7|8627.7|693
1582905900000|2020-02-28 16:05:00|8640.2|8635.2|8619.2|8614.2|8640.2|8635.2|8608.7|8603.7|457
1582906200000|2020-02-28 16:10:00|8619.7|8614.7|8645.7|8640.7|8648.7|8643.7|8618.7|8613.7|658
1582906500000|2020-02-28 16:15:00|8644.7|8639.7|8676.7|8671.7|8678.7|8673.7|8639.2|8634.2|795
1582906800000|2020-02-28 16:20:00|8676.2|8671.2|8661.2|8656.2|8680.2|8675.2|8640.7|8635.7|1062
1582907100000|2020-02-28 16:25:00|8660.2|8655.2|8721.7|8716.7|8721.7|8716.7|8651.2|8646.2|1550
1582907400000|2020-02-28 16:30:00|8723.2|8715.2|8731.2|8723.2|8745.2|8736.2|8707.2|8699.2|1969
1582907700000|2020-02-28 16:35:00|8736.2|8722.2|8798.2|8790.2|8802.2|8794.2|8729.2|8721.2|1273
1582908000000|2020-02-28 16:40:00|8799.2|8791.2|8832.2|8824.2|8858.2|8851.2|8786.2|8776.2|906
1582908300000|2020-02-28 16:45:00|8830.2|8823.2|8793.2|8783.2|8835.2|8826.2|8780.2|8771.2|488
1582908600000|2020-02-28 16:50:00|8794.2|8784.2|8766.2|8755.2|8809.2|8802.2|8765.2|8755.2|209
1582908900000|2020-02-28 16:55:00|8767.2|8756.2|8757.2|8747.2|8784.2|8773.2|8741.2|8733.2|576
1582909200000|2020-02-28 17:00:00|8756.2|8746.2|8741.2|8732.2|8760.2|8751.2|8722.2|8713.2|313
1582909500000|2020-02-28 17:05:00|8740.2|8731.2|8741.2|8730.2|8762.2|8751.2|8731.2|8723.2|117
1582909800000|2020-02-28 17:10:00|8742.2|8731.2|8741.7|8729.7|8748.7|8736.7|8727.2|8716.2|69
1582910100000|2020-02-28 17:15:00|8741.2|8729.2|8742.2|8733.2|8749.7|8739.2|8720.2|8711.2|79
1582910400000|2020-02-28 17:20:00|8743.2|8735.2|8753.2|8744.2|8774.2|8762.2|8743.2|8735.2|54
1582910700000|2020-02-28 17:25:00|8752.2|8743.2|8781.2|8769.2|8782.2|8770.2|8745.2|8734.2|119
1582911000000|2020-02-28 17:30:00|8776.2|8770.2|8776.7|8764.7|8798.7|8787.2|8775.2|8764.2|68
1582911300000|2020-02-28 17:35:00|8777.7|8765.7|8777.2|8767.2|8801.7|8789.7|8764.2|8753.2|41
1582911600000|2020-02-28 17:40:00|8776.2|8766.2|8766.2|8758.2|8802.7|8790.7|8764.2|8756.2|40
1582911900000|2020-02-28 17:45:00|8768.2|8757.2|8760.2|8750.2|8769.2|8760.2|8746.2|8736.2|28321
1582912200000|2020-02-28 17:50:00|8758.2|8748.2|8771.2|8759.2|8777.2|8766.2|8737.2|8730.2|104
1582912500000|2020-02-28 17:55:00|8770.2|8758.2|8788.2|8779.2|8793.2|8781.2|8765.2|8755.2|61
1582912800000|2020-02-28 18:00:00|8789.2|8780.2|8769.2|8759.2|8801.2|8792.2|8769.2|8759.2|41
1582913100000|2020-02-28 18:05:00|8770.2|8760.2|8796.2|8786.2|8806.2|8796.2|8770.2|8760.2|39
1582913400000|2020-02-28 18:10:00|8794.2|8785.2|8761.2|8750.2|8794.2|8785.2|8761.2|8750.2|18
1582913700000|2020-02-28 18:15:00|8760.2|8749.2|8774.2|8762.2|8789.7|8777.7|8755.2|8745.2|1236
1582914000000|2020-02-28 18:20:00|8773.7|8761.7|8772.2|8762.2|8778.2|8768.2|8757.2|8745.2|28
1582914300000|2020-02-28 18:25:00|8775.2|8763.2|8759.2|8747.2|8787.7|8775.7|8759.2|8747.2|20
1582914600000|2020-02-28 18:30:00|8758.2|8746.2|8723.2|8713.2|8758.2|8746.2|8723.2|8712.2|25
1582914900000|2020-02-28 18:35:00|8722.2|8712.2|8719.2|8709.2|8732.2|8722.2|8711.2|8700.2|34
1582915200000|2020-02-28 18:40:00|8717.7|8705.7|8700.2|8691.2|8718.2|8706.2|8698.2|8688.2|34
1582915500000|2020-02-28 18:45:00|8698.7|8686.7|8694.2|8684.2|8703.2|8691.2|8680.7|8668.7|56
1582915800000|2020-02-28 18:50:00|8693.2|8685.2|8683.2|8671.2|8694.7|8685.2|8673.2|8664.2|18
1582916100000|2020-02-28 18:55:00|8682.7|8672.2|8693.6|8681.6|8693.6|8685.2|8675.2|8665.2|22
1582916400000|2020-02-28 19:00:00|8693.4|8681.4|8660.5|8648.5|8693.7|8681.7|8660.5|8648.5|0
1582916700000|2020-02-28 19:05:00|8660.6|8648.6|8663.9|8651.9|8673.2|8661.2|8658.3|8646.3|0
1582917000000|2020-02-28 19:10:00|8663.8|8651.8|8683.1|8671.1|8691.3|8679.3|8663.6|8651.6|0
1582917300000|2020-02-28 19:15:00|8683|8671|8694.1|8682.1|8699.4|8687.4|8677|8665|0
1582917600000|2020-02-28 19:20:00|8692.9|8680.9|8705.1|8693.1|8723.7|8711.7|8682.5|8670.5|0
1582917900000|2020-02-28 19:25:00|8703.9|8691.9|8706.9|8694.9|8709.9|8697.9|8690.1|8678.1|0
1582918200000|2020-02-28 19:30:00|8707|8695|8739.5|8727.5|8758.3|8746.3|8701.5|8689.5|0
1582918500000|2020-02-28 19:35:00|8739.6|8727.6|8718.8|8706.8|8740.8|8728.8|8712.8|8700.8|0
1582918800000|2020-02-28 19:40:00|8719.2|8707.2|8781.9|8769.9|8784.8|8772.8|8718.6|8706.6|0
1582919100000|2020-02-28 19:45:00|8781.8|8769.8|8757.8|8745.8|8785.4|8773.4|8739.2|8727.2|0
1582919400000|2020-02-28 19:50:00|8760.2|8748.2|8749.4|8737.4|8774|8762|8738.3|8726.3|0
1582919700000|2020-02-28 19:55:00|8749.5|8737.5|8733.1|8721.1|8749.7|8737.7|8719.4|8707.4|0
1582920000000|2020-02-28 20:00:00|8733.2|8721.2|8699|8687|8744.7|8732.7|8698|8686|0
1582920300000|2020-02-28 20:05:00|8697.9|8685.9|8698|8686|8716.4|8704.4|8681.1|8669.1|0
1582920600000|2020-02-28 20:10:00|8696.8|8684.8|8711.3|8699.3|8719.1|8707.1|8687.6|8675.6|0
1582920900000|2020-02-28 20:15:00|8711.2|8699.2|8745.8|8733.8|8755.3|8743.3|8699.8|8687.8|0
1582921200000|2020-02-28 20:20:00|8743.5|8731.5|8709.3|8697.3|8749|8737|8703.9|8691.9|0
1582921500000|2020-02-28 20:25:00|8709.2|8697.2|8668.6|8656.6|8723.8|8711.8|8668.6|8656.6|0
1582921800000|2020-02-28 20:30:00|8668.5|8656.5|8678.7|8666.7|8706.9|8694.9|8666.1|8654.1|0
1582922100000|2020-02-28 20:35:00|8678.8|8666.8|8680.8|8668.8|8686.2|8674.2|8669.8|8657.8|0
1582922400000|2020-02-28 20:40:00|8680.9|8668.9|8648|8636|8684.1|8672.1|8647.1|8635.1|0
1582922700000|2020-02-28 20:45:00|8648.2|8636.2|8698.5|8686.5|8701.3|8689.3|8648.2|8636.2|0
1582923000000|2020-02-28 20:50:00|8698.3|8686.3|8715.4|8703.4|8715.4|8703.4|8686.6|8674.6|0
1582923300000|2020-02-28 20:55:00|8715.6|8703.6|8778.8|8766.8|8778.8|8766.8|8715.1|8703.1|0
1582923600000|2020-02-28 21:00:00|8779.1|8767.1|8837.1|8825.1|8847.1|8835.1|8779.1|8767.1|0
1582923900000|2020-02-28 21:05:00|8837.8|8825.8|8845.8|8833.8|8877.9|8865.9|8831|8819|0
1582924200000|2020-02-28 21:10:00|8845.1|8833.1|8823.4|8811.4|8847.9|8835.9|8805.5|8793.5|0
1582924500000|2020-02-28 21:15:00|8823.6|8811.6|8819.4|8807.4|8823.6|8811.6|8816.2|8804.2|0
1582924800000|2020-02-28 21:20:00|8819.6|8807.6|8819.2|8807.2|8820.4|8808.4|8816.1|8804.1|0
1582925100000|2020-02-28 21:25:00|8819.9|8807.9|8821.7|8809.7|8824.4|8812.4|8818.9|8806.9|0
1582925400000|2020-02-28 21:30:00|8822|8810|8867.4|8855.4|8867.4|8855.4|8822|8810|0
1582925700000|2020-02-28 21:35:00|8867.3|8855.3|8861.1|8849.1|8884.2|8872.2|8855|8843|0
1582926000000|2020-02-28 21:40:00|8861.8|8849.8|8876.9|8864.9|8880.3|8868.3|8857.1|8845.1|0
1582926300000|2020-02-28 21:45:00|8877|8865|8874.8|8862.8|8878.2|8866.2|8866.7|8854.7|0
1582926600000|2020-02-28 21:50:00|8874.9|8862.9|8874.1|8862.1|8888.1|8876.1|8871.5|8859.5|0
1582926900000|2020-02-28 21:55:00|8874.2|8862.2|8867.4|8855.4|8878.8|8866.8|8861.9|8849.9|0
1583103600000|2020-03-01 23:00:00|8390.3|8372.3|8407.6|8389.6|8421.7|8403.7|8381.9|8363.9|0
1583103900000|2020-03-01 23:05:00|8408|8390|8439.6|8421.6|8439.7|8421.7|8395.4|8377.4|0
1583104200000|2020-03-01 23:10:00|8438.9|8420.9|8439.7|8421.7|8445.9|8427.9|8417.6|8399.6|0
1583104500000|2020-03-01 23:15:00|8439.6|8421.6|8448.9|8430.9|8472.2|8454.2|8437.4|8419.4|0
1583104800000|2020-03-01 23:20:00|8448.8|8430.8|8442.3|8424.3|8453.5|8435.5|8439.5|8421.5|0
1583105100000|2020-03-01 23:25:00|8442.2|8424.2|8446.7|8428.7|8454|8436|8436.7|8418.7|0
1583105400000|2020-03-01 23:30:00|8447|8429|8424.4|8406.4|8453.6|8435.6|8423|8405|0
1583105700000|2020-03-01 23:35:00|8424.3|8406.3|8437|8419|8442.4|8424.4|8411.7|8393.7|0
1583106000000|2020-03-01 23:40:00|8436.8|8418.8|8445.1|8427.1|8448.1|8430.1|8432.6|8414.6|0
1583106300000|2020-03-01 23:45:00|8445.2|8427.2|8429.8|8411.8|8449.7|8431.7|8426.7|8408.7|0
1583106600000|2020-03-01 23:50:00|8429.7|8411.7|8439.4|8427.4|8441|8429|8420.3|8405|0
1583106900000|2020-03-01 23:55:00|8438.9|8426.9|8441.3|8429.3|8448.6|8436.6|8436.5|8424.5|0
1583107200000|2020-03-02 00:00:00|8441.8|8429.8|8464.9|8452.9|8469.3|8457.3|8434.4|8422.4|0
1583107500000|2020-03-02 00:05:00|8465.2|8453.2|8463.2|8451.2|8475.6|8463.6|8456.4|8444.4|0
1583107800000|2020-03-02 00:10:00|8463.8|8451.8|8444.8|8432.8|8464.2|8452.2|8443.3|8431.3|0
1583108100000|2020-03-02 00:15:00|8444.5|8432.5|8565.4|8553.4|8574.5|8562.5|8440.1|8428.1|0
1583108400000|2020-03-02 00:20:00|8566.9|8554.9|8569|8557|8574.4|8562.4|8561.3|8549.3|0
1583108700000|2020-03-02 00:25:00|8569.1|8557.1|8561.3|8549.3|8569.1|8557.1|8556.3|8544.3|0
1583109000000|2020-03-02 00:30:00|8561.2|8549.2|8563.8|8551.8|8569.2|8557.2|8558.6|8546.6|0
1583109300000|2020-03-02 00:35:00|8563.9|8551.9|8553.4|8541.4|8569|8557|8550.7|8538.7|0
1583109600000|2020-03-02 00:40:00|8553.5|8541.5|8550.7|8538.7|8558.6|8546.6|8543.9|8531.9|0
1583109900000|2020-03-02 00:45:00|8550.6|8538.6|8561.3|8549.3|8566.2|8554.2|8541.7|8529.7|0
1583110200000|2020-03-02 00:50:00|8561.4|8549.4|8552.9|8540.9|8561.4|8549.4|8548.7|8536.7|0
1583110500000|2020-03-02 00:55:00|8553|8541|8556.6|8544.6|8561.7|8549.7|8543.5|8531.5|0
1583110800000|2020-03-02 01:00:00|8556.7|8544.7|8564.2|8552.2|8570.3|8558.3|8553.6|8541.6|0
1583111100000|2020-03-02 01:05:00|8565|8553|8575.3|8563.3|8575.4|8563.4|8552.1|8540.1|0
1583111400000|2020-03-02 01:10:00|8575.4|8563.4|8570.1|8558.1|8583|8571|8567.5|8555.5|0
1583111700000|2020-03-02 01:15:00|8570|8558|8580.3|8568.3|8580.3|8568.3|8567.4|8555.4|0
1583112000000|2020-03-02 01:20:00|8580.2|8568.2|8598.2|8586.2|8601|8589|8574.9|8562.9|0
1583112300000|2020-03-02 01:25:00|8598.3|8586.3|8623.8|8611.8|8623.8|8611.8|8598.3|8586.3|0
1583112600000|2020-03-02 01:30:00|8623.7|8611.7|8676|8664|8684.8|8672.8|8618.6|8606.6|0
1583112900000|2020-03-02 01:35:00|8677|8665|8662.9|8650.9|8680.8|8668.8|8650|8638|0
1583113200000|2020-03-02 01:40:00|8663|8651|8670.6|8658.6|8686.4|8674.4|8663|8651|0
1583113500000|2020-03-02 01:45:00|8671.1|8659.1|8655.2|8643.2|8675.8|8663.8|8652.7|8640.7|0
1583113800000|2020-03-02 01:50:00|8655.3|8643.3|8660.2|8648.2|8673.3|8661.3|8647|8635|0
1583114100000|2020-03-02 01:55:00|8660.1|8648.1|8636.7|8624.7|8660.3|8648.3|8627.9|8615.9|0
1583114400000|2020-03-02 02:00:00|8636.8|8624.8|8643.1|8631.1|8649.4|8637.4|8626.3|8614.3|0
1583114700000|2020-03-02 02:05:00|8643.6|8631.6|8655.1|8643.1|8657.7|8645.7|8641.9|8629.9|0
1583115000000|2020-03-02 02:10:00|8655|8643|8665.6|8653.6|8675.7|8663.7|8647.5|8635.5|0
1583115300000|2020-03-02 02:15:00|8665.5|8653.5|8680.8|8668.8|8683.4|8671.4|8662.9|8650.9|0
1583115600000|2020-03-02 02:20:00|8680.7|8668.7|8688.8|8676.8|8693.9|8681.9|8667.3|8655.3|0
1583115900000|2020-03-02 02:25:00|8688.9|8676.9|8688.4|8676.4|8699.1|8687.1|8680.8|8668.8|0
1583116200000|2020-03-02 02:30:00|8687.9|8675.9|8696|8684|8698.7|8686.7|8672.8|8660.8|0
1583116500000|2020-03-02 02:35:00|8695.9|8683.9|8706.4|8694.4|8722|8710|8693.5|8681.5|0
1583116800000|2020-03-02 02:40:00|8706.3|8694.3|8716.8|8704.8|8721.9|8709.9|8703.8|8691.8|0
1583117100000|2020-03-02 02:45:00|8716.7|8704.7|8740.3|8728.3|8742.6|8730.6|8716.7|8704.7|0
1583117400000|2020-03-02 02:50:00|8741.3|8729.3|8732.8|8720.8|8742.8|8730.8|8719.6|8707.6|0
1583117700000|2020-03-02 02:55:00|8733.3|8721.3|8722.4|8710.4|8737.9|8725.9|8722.4|8710.4|0
1583118000000|2020-03-02 03:00:00|8722.5|8710.5|8721.4|8709.4|8727.6|8715.6|8712.4|8700.4|0
1583118300000|2020-03-02 03:05:00|8722.7|8710.7|8731.8|8719.8|8743.2|8731.2|8721.4|8709.4|0
1583118600000|2020-03-02 03:10:00|8730.9|8718.9|8707|8695|8735.4|8723.4|8707|8695|0
1583118900000|2020-03-02 03:15:00|8707.1|8695.1|8706.7|8694.7|8712.2|8700.2|8693.8|8681.8|0
1583119200000|2020-03-02 03:20:00|8706.6|8694.6|8714.5|8702.5|8720|8708|8701.4|8689.4|0
1583119500000|2020-03-02 03:25:00|8715.6|8703.6|8729.9|8717.9|8735|8723|8715.6|8703.6|0
1583119800000|2020-03-02 03:30:00|8730|8718|8722.3|8710.3|8732.5|8720.5|8713.4|8701.4|0
1583120100000|2020-03-02 03:35:00|8722.4|8710.4|8731.2|8719.2|8740.3|8728.3|8719.7|8707.7|0
1583120400000|2020-03-02 03:40:00|8731.6|8719.6|8719.5|8707.5|8740.2|8728.2|8714.5|8702.5|0
1583120700000|2020-03-02 03:45:00|8719.4|8707.4|8711.7|8699.7|8722.1|8710.1|8701.2|8689.2|0
1583121000000|2020-03-02 03:50:00|8711.8|8699.8|8699.6|8687.6|8722|8710|8699|8687|0
1583121300000|2020-03-02 03:55:00|8700.4|8688.4|8710.4|8698.4|8717.9|8705.9|8697.7|8685.7|0
1583121600000|2020-03-02 04:00:00|8710.3|8698.3|8691.1|8679.1|8710.3|8698.3|8684|8672|0
1583121900000|2020-03-02 04:05:00|8691.5|8679.5|8698.9|8686.9|8705|8693|8691|8679|0
1583122200000|2020-03-02 04:10:00|8699|8687|8710.4|8698.4|8711.8|8699.8|8696.4|8684.4|0
1583122500000|2020-03-02 04:15:00|8709.9|8697.9|8709|8697|8711.7|8699.7|8703.9|8691.9|0
1583122800000|2020-03-02 04:20:00|8709.5|8697.5|8712|8700|8720.5|8708.5|8706|8694|0
1583123100000|2020-03-02 04:25:00|8711.9|8699.9|8703.9|8691.9|8714.6|8702.6|8701.2|8689.2|0
1583123400000|2020-03-02 04:30:00|8703.8|8691.8|8700.1|8688.1|8706.6|8694.6|8695.9|8683.9|0
1583123700000|2020-03-02 04:35:00|8699.5|8687.5|8677.7|8665.7|8699.5|8687.5|8675|8663|0
1583124000000|2020-03-02 04:40:00|8677.8|8665.8|8685.3|8673.3|8698.2|8686.2|8677.7|8665.7|0
1583124300000|2020-03-02 04:45:00|8685.2|8673.2|8686.7|8674.7|8690.4|8678.4|8677.4|8665.4|0
1583124600000|2020-03-02 04:50:00|8686.2|8674.2|8708.5|8696.5|8708.6|8696.6|8685.4|8673.4|0
1583124900000|2020-03-02 04:55:00|8708.4|8696.4|8703.3|8691.3|8708.7|8696.7|8695.8|8683.8|0
1583125200000|2020-03-02 05:00:00|8702.8|8690.8|8711|8699|8718.8|8706.8|8695.7|8683.7|0
1583125500000|2020-03-02 05:05:00|8710.5|8698.5|8703.1|8691.1|8718.6|8706.6|8695.4|8683.4|0
1583125800000|2020-03-02 05:10:00|8702.1|8690.1|8708.2|8696.2|8713.4|8701.4|8697.9|8685.9|0
1583126100000|2020-03-02 05:15:00|8708.3|8696.3|8699.3|8687.3|8710.8|8698.8|8696.7|8684.7|0
1583126400000|2020-03-02 05:20:00|8698.1|8686.1|8713.4|8701.4|8713.5|8701.5|8697.9|8685.9|0
1583126700000|2020-03-02 05:25:00|8713.3|8701.3|8723.9|8711.9|8726.5|8714.5|8709.7|8697.7|0
1583127000000|2020-03-02 05:30:00|8724.4|8712.4|8719|8707|8726.4|8714.4|8713.5|8701.5|0
1583127300000|2020-03-02 05:35:00|8718|8706|8708.9|8696.9|8719|8707|8706.3|8694.3|0
1583127600000|2020-03-02 05:40:00|8708.8|8696.8|8706.1|8694.1|8714.2|8702.2|8701.2|8689.2|0
1583127900000|2020-03-02 05:45:00|8704.7|8692.7|8701.2|8689.2|8708.7|8696.7|8695.8|8683.8|0
1583128200000|2020-03-02 05:50:00|8701.1|8689.1|8710.2|8698.2|8711.6|8699.6|8698.5|8686.5|0
1583128500000|2020-03-02 05:55:00|8709.7|8697.7|8712.7|8700.7|8714.1|8702.1|8703.9|8691.9|0
1583128800000|2020-03-02 06:00:00|8712.6|8700.6|8684.2|8672.2|8712.7|8700.7|8678|8666|0
1583129100000|2020-03-02 06:05:00|8683.8|8671.8|8679.7|8667.7|8693.8|8681.8|8678.3|8666.3|0
1583129400000|2020-03-02 06:10:00|8680.1|8668.1|8683.4|8671.4|8683.7|8671.7|8670.8|8658.8|0
1583129700000|2020-03-02 06:15:00|8683.3|8671.3|8684.8|8672.8|8696.1|8684.1|8675.7|8663.7|0
1583130000000|2020-03-02 06:20:00|8684.7|8672.7|8682.4|8670.4|8687.4|8675.4|8677.3|8665.3|0
1583130300000|2020-03-02 06:25:00|8681.5|8669.5|8687.8|8675.8|8687.8|8675.8|8677.3|8665.3|0
1583130600000|2020-03-02 06:30:00|8687.7|8675.7|8687.6|8675.6|8688|8676|8682.6|8670.6|0
1583130900000|2020-03-02 06:35:00|8687.5|8675.5|8690.1|8678.1|8692.7|8680.7|8684.9|8672.9|0
1583131200000|2020-03-02 06:40:00|8690.6|8678.6|8692.4|8680.4|8700|8688|8689.8|8677.8|0
1583131500000|2020-03-02 06:45:00|8692.3|8680.3|8697.4|8685.4|8697.5|8685.5|8689.8|8677.8|0
1583131800000|2020-03-02 06:50:00|8697.3|8685.3|8694.5|8682.5|8707.4|8695.4|8693.3|8681.3|0
1583132100000|2020-03-02 06:55:00|8694.6|8682.6|8717.3|8705.3|8717.3|8705.3|8691.9|8679.9|0
1583132400000|2020-03-02 07:00:00|8715.5|8703.5|8849.7|8844.7|8849.7|8844.7|8699.1|8687.1|177
1583132700000|2020-03-02 07:05:00|8849.2|8844.2|8860.2|8855.2|8864.2|8859.2|8840.2|8835.2|86
1583133000000|2020-03-02 07:10:00|8861.2|8856.2|8843.2|8838.2|8862.2|8857.2|8843.2|8838.2|29
1583133300000|2020-03-02 07:15:00|8842.7|8837.7|8833.2|8828.2|8854.7|8849.7|8831.2|8826.2|71
1583133600000|2020-03-02 07:20:00|8833.7|8828.7|8832.7|8827.7|8843.7|8838.7|8819.7|8814.7|78
1583133900000|2020-03-02 07:25:00|8831.7|8826.7|8850.7|8845.7|8853.2|8848.2|8829.7|8824.7|34
1583134200000|2020-03-02 07:30:00|8852.2|8847.2|8852.2|8847.2|8858.7|8853.7|8844.2|8839.2|36
1583134500000|2020-03-02 07:35:00|8851.7|8846.7|8869.7|8864.7|8870.2|8865.2|8847.7|8842.7|47
1583134800000|2020-03-02 07:40:00|8871.7|8866.7|8862.2|8857.2|8871.7|8866.7|8861.2|8856.2|48
1583135100000|2020-03-02 07:45:00|8861.7|8856.7|8888.2|8883.2|8894.2|8889.2|8861.7|8856.7|160
1583135400000|2020-03-02 07:50:00|8887.7|8882.7|8896.7|8891.7|8912.2|8907.2|8881.2|8876.2|178
1583135700000|2020-03-02 07:55:00|8896.2|8891.2|8907.7|8902.7|8907.7|8902.7|8878.2|8873.2|254
1583136000000|2020-03-02 08:00:00|8910.2|8905.2|8881.2|8876.2|8910.7|8905.7|8864.2|8859.2|1712
1583136300000|2020-03-02 08:05:00|8879.7|8874.7|8883.7|8878.7|8892.2|8887.2|8865.7|8860.7|1381
1583136600000|2020-03-02 08:10:00|8884.2|8879.2|8853.2|8848.2|8902.7|8897.7|8852.7|8847.7|978
1583136900000|2020-03-02 08:15:00|8853.7|8848.7|8851.7|8846.7|8867.7|8862.7|8834.7|8829.7|665
1583137200000|2020-03-02 08:20:00|8851.2|8846.2|8826.7|8821.7|8859.7|8854.7|8826.7|8821.7|544
1583137500000|2020-03-02 08:25:00|8827.7|8822.7|8842.7|8837.7|8846.2|8841.2|8827.7|8822.7|876
1583137800000|2020-03-02 08:30:00|8841.7|8836.7|8896.7|8891.7|8898.2|8893.2|8834.2|8829.2|803
1583138100000|2020-03-02 08:35:00|8896.2|8891.2|8881.2|8876.2|8901.2|8896.2|8868.2|8863.2|482
1583138400000|2020-03-02 08:40:00|8880.6|8875.6|8859.1|8854.1|8894.6|8889.6|8858.1|8853.1|322
1583138700000|2020-03-02 08:45:00|8861.6|8856.6|8846.1|8841.1|8863.1|8858.1|8840.1|8835.1|332
1583139000000|2020-03-02 08:50:00|8845.6|8840.6|8836.1|8831.1|8855.6|8850.6|8832.6|8827.6|341
1583139300000|2020-03-02 08:55:00|8835.6|8830.6|8819.1|8814.1|8846.6|8841.6|8818.1|8813.1|326
1583139600000|2020-03-02 09:00:00|8820.1|8815.1|8828.1|8823.1|8828.6|8823.6|8812.1|8807.1|248
1583139900000|2020-03-02 09:05:00|8828.6|8823.6|8812.6|8807.6|8837.6|8832.6|8810.6|8805.6|328
1583140200000|2020-03-02 09:10:00|8815.6|8810.6|8802.6|8797.6|8823.1|8818.1|8793.1|8788.1|331
1583140500000|2020-03-02 09:15:00|8803.6|8798.6|8795.6|8790.6|8806.6|8801.6|8789.1|8784.1|329
1583140800000|2020-03-02 09:20:00|8796.6|8791.6|8819.6|8814.6|8822.6|8817.6|8795.6|8790.6|269
1583141100000|2020-03-02 09:25:00|8819.1|8814.1|8795.1|8790.1|8819.1|8814.1|8789.1|8784.1|234
1583141400000|2020-03-02 09:30:00|8792.6|8787.6|8752.6|8747.6|8802.1|8797.1|8752.6|8747.6|424
1583141700000|2020-03-02 09:35:00|8749.6|8744.6|8734.6|8729.6|8757.6|8752.6|8733.1|8728.1|603
1583142000000|2020-03-02 09:40:00|8736.1|8731.1|8705.6|8700.6|8740.1|8735.1|8702.6|8697.6|454
1583142300000|2020-03-02 09:45:00|8706.1|8701.1|8717.1|8712.1|8723.1|8718.1|8698.6|8693.6|355
1583142600000|2020-03-02 09:50:00|8717.6|8712.6|8706.6|8701.6|8725.6|8720.6|8699.1|8694.1|563
1583142900000|2020-03-02 09:55:00|8705.6|8700.6|8736.1|8731.1|8736.1|8731.1|8701.6|8696.6|465
1583143200000|2020-03-02 10:00:00|8735.6|8730.6|8701.1|8696.1|8735.6|8730.6|8699.1|8694.1|394
1583143500000|2020-03-02 10:05:00|8702.1|8697.1|8691.1|8686.1|8708.1|8703.1|8690.1|8685.1|289
1583143800000|2020-03-02 10:10:00|8691.6|8686.6|8682.1|8677.1|8696.1|8691.1|8679.1|8674.1|262
1583144100000|2020-03-02 10:15:00|8681.6|8676.6|8717.6|8712.6|8722.6|8717.6|8678.6|8673.6|346
1583144400000|2020-03-02 10:20:00|8716.6|8711.6|8698.1|8693.1|8716.6|8711.6|8697.6|8692.6|203
1583144700000|2020-03-02 10:25:00|8698.6|8693.6|8742.1|8737.1|8744.1|8739.1|8697.6|8692.6|378
1583145000000|2020-03-02 10:30:00|8742.6|8737.6|8744.6|8739.6|8764.1|8759.1|8735.1|8730.1|449
1583145300000|2020-03-02 10:35:00|8744.1|8739.1|8729.6|8724.6|8745.1|8740.1|8728.1|8723.1|210
1583145600000|2020-03-02 10:40:00|8727.6|8722.6|8717.6|8712.6|8729.1|8724.1|8710.6|8705.6|198
1583145900000|2020-03-02 10:45:00|8716.6|8711.6|8701.1|8696.1|8727.1|8722.1|8699.6|8694.6|181
1583146200000|2020-03-02 10:50:00|8701.6|8696.6|8706.6|8701.6|8708.6|8703.6|8688.1|8683.1|207
1583146500000|2020-03-02 10:55:00|8704.6|8699.6|8688.6|8683.6|8704.6|8699.6|8684.1|8679.1|180
1583146800000|2020-03-02 11:00:00|8688.1|8683.1|8672.6|8667.6|8697.1|8692.1|8671.1|8666.1|260
1583147100000|2020-03-02 11:05:00|8672.1|8667.1|8668.1|8663.1|8681.6|8676.6|8666.1|8661.1|353
1583147400000|2020-03-02 11:10:00|8667.6|8662.6|8653.1|8648.1|8676.1|8671.1|8653.1|8648.1|260
1583147700000|2020-03-02 11:15:00|8650.6|8645.6|8670.6|8665.6|8670.6|8665.6|8650.1|8645.1|279
1583148000000|2020-03-02 11:20:00|8671.1|8666.1|8651.1|8646.1|8675.6|8670.6|8645.6|8640.6|334
1583148300000|2020-03-02 11:25:00|8650.6|8645.6|8633.6|8628.6|8650.6|8645.6|8633.1|8628.1|150
1583148600000|2020-03-02 11:30:00|8633.1|8628.1|8620.1|8615.1|8641.6|8636.6|8619.1|8614.1|300
1583148900000|2020-03-02 11:35:00|8620.6|8615.6|8614.6|8609.6|8627.6|8622.6|8614.6|8609.6|424
1583149200000|2020-03-02 11:40:00|8615.6|8610.6|8586.1|8581.1|8616.1|8611.1|8570.1|8565.1|742
1583149500000|2020-03-02 11:45:00|8587.1|8582.1|8621.6|8616.6|8623.1|8618.1|8578.6|8573.6|439
1583149800000|2020-03-02 11:50:00|8622.6|8617.6|8587.6|8582.6|8622.6|8617.6|8587.6|8582.6|404
1583150100000|2020-03-02 11:55:00|8587.1|8582.1|8547.6|8542.6|8596.1|8591.1|8544.1|8539.1|494
1583150400000|2020-03-02 12:00:00|8547.1|8542.1|8564.6|8559.6|8595.6|8590.6|8546.1|8541.1|307
1583150700000|2020-03-02 12:05:00|8566.1|8561.1|8597.1|8592.1|8604.6|8599.6|8560.1|8555.1|364
1583151000000|2020-03-02 12:10:00|8596.6|8591.6|8564.1|8559.1|8596.6|8591.6|8560.6|8555.6|208
1583151300000|2020-03-02 12:15:00|8565.1|8560.1|8543.6|8538.6|8576.1|8571.1|8543.1|8538.1|209
1583151600000|2020-03-02 12:20:00|8544.6|8539.6|8575.1|8570.1|8582.1|8577.1|8543.1|8538.1|214
1583151900000|2020-03-02 12:25:00|8574.6|8569.6|8608.6|8603.6|8609.1|8604.1|8573.6|8568.6|455
1583152200000|2020-03-02 12:30:00|8608.1|8603.1|8579.1|8574.1|8613.6|8608.6|8577.6|8572.6|239
1583152500000|2020-03-02 12:35:00|8582.1|8577.1|8590.1|8585.1|8608.6|8603.6|8580.6|8575.6|253
1583152800000|2020-03-02 12:40:00|8588.3|8583.3|8595.3|8590.3|8609.3|8604.3|8587.3|8582.3|183
1583153100000|2020-03-02 12:45:00|8595.8|8590.8|8610.8|8605.8|8616.3|8611.3|8593.3|8588.3|151
1583153400000|2020-03-02 12:50:00|8610.3|8605.3|8618.8|8613.8|8621.3|8616.3|8610.3|8605.3|119
1583153700000|2020-03-02 12:55:00|8619.3|8614.3|8657.3|8652.3|8664.3|8659.3|8619.3|8614.3|410
1583154000000|2020-03-02 13:00:00|8658.8|8653.8|8658.3|8653.3|8659.8|8654.8|8642.3|8637.3|229
1583154300000|2020-03-02 13:05:00|8657.8|8652.8|8647.3|8642.3|8662.3|8657.3|8643.3|8638.3|144
1583154600000|2020-03-02 13:10:00|8645.8|8640.8|8657.8|8652.8|8658.8|8653.8|8637.3|8632.3|174
1583154900000|2020-03-02 13:15:00|8658.3|8653.3|8652.8|8647.8|8664.8|8659.8|8640.3|8635.3|453
1583155200000|2020-03-02 13:20:00|8651.8|8646.8|8625.3|8620.3|8652.3|8647.3|8615.8|8610.8|349
1583155500000|2020-03-02 13:25:00|8624.8|8619.8|8626.8|8621.8|8628.3|8623.3|8605.8|8600.8|260
1583155800000|2020-03-02 13:30:00|8625.8|8620.8|8625.3|8620.3|8627.8|8622.8|8607.8|8602.8|206
1583156100000|2020-03-02 13:35:00|8625.8|8620.8|8625.8|8620.8|8641.3|8636.3|8620.8|8615.8|319
1583156400000|2020-03-02 13:40:00|8626.3|8621.3|8610.3|8605.3|8634.3|8629.3|8609.8|8604.8|286
1583156700000|2020-03-02 13:45:00|8610.8|8605.8|8618.8|8613.8|8624.3|8619.3|8605.3|8600.3|159
1583157000000|2020-03-02 13:50:00|8619.8|8614.8|8646.8|8641.8|8646.8|8641.8|8619.3|8614.3|232
1583157300000|2020-03-02 13:55:00|8646.3|8641.3|8677.8|8672.8|8685.8|8680.8|8645.8|8640.8|571
1583157600000|2020-03-02 14:00:00|8680.3|8675.3|8690.3|8685.3|8700.8|8695.8|8678.8|8673.8|479
1583157900000|2020-03-02 14:05:00|8689.8|8684.8|8695.3|8690.3|8697.8|8692.8|8685.3|8680.3|235
1583158200000|2020-03-02 14:10:00|8694.8|8689.8|8700.3|8695.3|8706.8|8701.8|8685.3|8680.3|377
1583158500000|2020-03-02 14:15:00|8699.8|8694.8|8692.8|8687.8|8699.8|8694.8|8674.3|8669.3|181
1583158800000|2020-03-02 14:20:00|8692.3|8687.3|8695.8|8690.8|8703.8|8698.8|8688.3|8683.3|162
1583159100000|2020-03-02 14:25:00|8695.3|8690.3|8708.8|8703.8|8709.8|8704.8|8693.3|8688.3|226
1583159400000|2020-03-02 14:30:00|8709.8|8704.8|8671.8|8666.8|8710.8|8705.8|8668.8|8663.8|1026
1583159700000|2020-03-02 14:35:00|8671.3|8666.3|8636.3|8631.3|8673.8|8668.8|8635.8|8630.8|857
1583160000000|2020-03-02 14:40:00|8635.8|8630.8|8645.3|8640.3|8667.3|8662.3|8634.3|8629.3|761
1583160300000|2020-03-02 14:45:00|8645.8|8640.8|8654.3|8649.3|8677.3|8672.3|8643.3|8638.3|495
1583160600000|2020-03-02 14:50:00|8653.8|8648.8|8681.8|8676.8|8684.8|8679.8|8640.8|8635.8|574
1583160900000|2020-03-02 14:55:00|8681.3|8676.3|8661.3|8656.3|8686.8|8681.8|8658.3|8653.3|436
1583161200000|2020-03-02 15:00:00|8660.3|8655.3|8640.3|8635.3|8667.3|8662.3|8633.3|8628.3|414
1583161500000|2020-03-02 15:05:00|8640.8|8635.8|8633.3|8628.3|8651.3|8646.3|8613.3|8608.3|525
1583161800000|2020-03-02 15:10:00|8631.8|8626.8|8664.3|8659.3|8666.3|8661.3|8625.3|8620.3|434
1583162100000|2020-03-02 15:15:00|8663.8|8658.8|8639.3|8634.3|8672.8|8667.8|8635.8|8630.8|227
1583162400000|2020-03-02 15:20:00|8638.3|8633.3|8638.8|8633.8|8658.3|8653.3|8635.8|8630.8|224
1583162700000|2020-03-02 15:25:00|8637.3|8632.3|8665.8|8660.8|8666.8|8661.8|8635.8|8630.8|344
1583163000000|2020-03-02 15:30:00|8665.3|8660.3|8636.3|8631.3|8673.8|8668.8|8634.3|8629.3|414
1583163300000|2020-03-02 15:35:00|8636.8|8631.8|8662.3|8657.3|8666.8|8661.8|8632.8|8627.8|351
1583163600000|2020-03-02 15:40:00|8662.8|8657.8|8676.3|8671.3|8685.8|8680.8|8660.3|8655.3|268
1583163900000|2020-03-02 15:45:00|8676.8|8671.8|8698.8|8693.8|8702.3|8697.3|8674.8|8669.8|319
1583164200000|2020-03-02 15:50:00|8698.3|8693.3|8728.3|8723.3|8729.8|8724.8|8693.3|8688.3|471
1583164500000|2020-03-02 15:55:00|8728.8|8723.8|8730.3|8725.3|8739.3|8734.3|8717.3|8712.3|485
1583164800000|2020-03-02 16:00:00|8729.3|8724.3|8725.3|8720.3|8738.8|8733.8|8712.8|8707.8|482
1583165100000|2020-03-02 16:05:00|8725.8|8720.8|8729.3|8724.3|8745.3|8740.3|8712.8|8707.8|431
1583165400000|2020-03-02 16:10:00|8729.8|8724.8|8717.3|8712.3|8741.8|8736.8|8706.3|8701.3|839
1583165700000|2020-03-02 16:15:00|8718.3|8713.3|8780.3|8775.3|8783.8|8778.8|8718.3|8713.3|1138
1583166000000|2020-03-02 16:20:00|8783.3|8778.3|8760.8|8755.8|8783.3|8778.3|8744.8|8739.8|694
1583166300000|2020-03-02 16:25:00|8761.3|8756.3|8758.8|8753.8|8768.8|8763.8|8745.8|8740.8|765
1583166600000|2020-03-02 16:30:00|8759.8|8754.8|8735.8|8727.8|8776.8|8768.8|8729.8|8720.8|1446
1583166900000|2020-03-02 16:35:00|8734.8|8729.8|8778.8|8769.8|8785.8|8777.8|8734.8|8727.8|515
1583167200000|2020-03-02 16:40:00|8777.8|8768.8|8761.8|8752.8|8777.8|8768.8|8736.8|8728.8|310
1583167500000|2020-03-02 16:45:00|8762.8|8753.8|8754.8|8746.8|8762.8|8753.8|8745.8|8735.8|790
1583167800000|2020-03-02 16:50:00|8755.8|8747.8|8776.8|8767.8|8779.8|8768.8|8747.8|8740.8|116
1583168100000|2020-03-02 16:55:00|8778.8|8768.8|8780.8|8772.8|8788.8|8778.8|8773.8|8764.8|139
1583168400000|2020-03-02 17:00:00|8779.8|8771.8|8785.8|8777.8|8797.8|8788.8|8778.8|8771.8|151
1583168700000|2020-03-02 17:05:00|8784.8|8776.8|8768.8|8758.8|8795.8|8785.8|8767.8|8757.8|65
1583169000000|2020-03-02 17:10:00|8769.8|8759.8|8759.8|8751.8|8770.8|8761.8|8753.8|8743.8|128
1583169300000|2020-03-02 17:15:00|8760.8|8752.8|8755.8|8747.8|8761.8|8753.8|8742.8|8732.8|112
1583169600000|2020-03-02 17:20:00|8756.8|8748.8|8745.8|8736.8|8760.8|8751.8|8743.8|8735.8|95
1583169900000|2020-03-02 17:25:00|8743.8|8735.8|8757.8|8749.8|8761.8|8750.8|8743.8|8732.8|24
1583170200000|2020-03-02 17:30:00|8755.8|8747.8|8756.8|8746.8|8766.8|8757.8|8755.8|8744.8|25
1583170500000|2020-03-02 17:35:00|8757.8|8748.8|8773.8|8766.8|8777.8|8768.8|8757.8|8748.8|53
1583170800000|2020-03-02 17:40:00|8777.8|8769.8|8769.8|8760.8|8782.8|8774.8|8761.8|8752.3|44
1583171100000|2020-03-02 17:45:00|8770.8|8761.8|8775.8|8766.8|8783.8|8776.8|8770.8|8759.8|46
1583171400000|2020-03-02 17:50:00|8776.8|8767.8|8773.8|8766.8|8782.8|8772.8|8764.8|8754.8|86
1583171700000|2020-03-02 17:55:00|8772.8|8765.8|8780.8|8772.8|8787.8|8777.8|8772.8|8765.8|129
1583172000000|2020-03-02 18:00:00|8781.8|8773.8|8785.8|8777.8|8788.8|8779.8|8774.8|8764.8|34
1583172300000|2020-03-02 18:05:00|8784.8|8776.8|8766.8|8757.8|8784.8|8776.8|8762.8|8753.8|27
1583172600000|2020-03-02 18:10:00|8767.8|8758.8|8765.8|8756.8|8777.8|8766.8|8760.8|8751.8|120
1583172900000|2020-03-02 18:15:00|8766.8|8757.8|8752.8|8742.8|8768.8|8759.8|8752.8|8742.8|30
1583173200000|2020-03-02 18:20:00|8751.8|8743.8|8752.8|8744.8|8755.8|8747.8|8746.8|8737.8|47
1583173500000|2020-03-02 18:25:00|8753.8|8745.8|8747.8|8738.8|8756.8|8747.8|8731.8|8723.8|77
1583173800000|2020-03-02 18:30:00|8746.8|8739.8|8730.8|8722.8|8752.8|8743.8|8722.8|8715.8|229
1583174100000|2020-03-02 18:35:00|8729.8|8721.8|8755.8|8743.8|8755.8|8743.8|8729.8|8720.8|55
1583174400000|2020-03-02 18:40:00|8754.8|8742.8|8757.8|8749.8|8766.8|8756.8|8753.8|8742.8|10
1583174700000|2020-03-02 18:45:00|8758.8|8750.8|8750.8|8741.8|8761.8|8751.8|8747.8|8736.8|11
1583175000000|2020-03-02 18:50:00|8746.8|8737.8|8742.8|8734.8|8753.8|8745.8|8735.8|8724.8|42
1583175300000|2020-03-02 18:55:00|8744.8|8736.8|8777.6|8765.6|8778.3|8769.8|8744.8|8736.8|111
1583175600000|2020-03-02 19:00:00|8777.5|8765.5|8782.4|8770.4|8783.8|8771.8|8772.5|8760.5|0
1583175900000|2020-03-02 19:05:00|8782.5|8770.5|8787.1|8775.1|8787.3|8775.3|8768.9|8756.9|0
1583176200000|2020-03-02 19:10:00|8787.2|8775.2|8784.3|8772.3|8789.4|8777.4|8778.1|8766.1|0
1583176500000|2020-03-02 19:15:00|8784.2|8772.2|8770.1|8758.1|8784.3|8772.3|8767.3|8755.3|0
1583176800000|2020-03-02 19:20:00|8770.2|8758.2|8761.2|8749.2|8776|8764|8761.1|8749.1|0
1583177100000|2020-03-02 19:25:00|8761.3|8749.3|8754.8|8742.8|8772.7|8760.7|8753.7|8741.7|0
1583177400000|2020-03-02 19:30:00|8754.9|8742.9|8745.4|8733.4|8761.2|8749.2|8745.2|8733.2|0
1583177700000|2020-03-02 19:35:00|8745.5|8733.5|8719.6|8707.6|8748.1|8736.1|8719.1|8707.1|0
1583178000000|2020-03-02 19:40:00|8719.3|8707.3|8696.1|8684.1|8719.3|8707.3|8688.4|8676.4|0
1583178300000|2020-03-02 19:45:00|8696|8684|8714.7|8702.7|8719.9|8707.9|8688.2|8676.2|0
1583178600000|2020-03-02 19:50:00|8714.6|8702.6|8726.5|8714.5|8726.5|8714.5|8698.3|8686.3|0
1583178900000|2020-03-02 19:55:00|8726.4|8714.4|8701.3|8689.3|8729.3|8717.3|8695.8|8683.8|0
1583179200000|2020-03-02 20:00:00|8701.4|8689.4|8722.4|8710.4|8727.4|8715.4|8700.9|8688.9|0
1583179500000|2020-03-02 20:05:00|8722.2|8710.2|8734|8722|8742.5|8730.5|8719.5|8707.5|0
1583179800000|2020-03-02 20:10:00|8733.9|8721.9|8739.1|8727.1|8744.4|8732.4|8725.1|8713.1|0
1583180100000|2020-03-02 20:15:00|8738.9|8726.9|8733.2|8721.2|8749.5|8737.5|8730.5|8718.5|0
1583180400000|2020-03-02 20:20:00|8733.3|8721.3|8767|8755|8767|8755|8733|8721|0
1583180700000|2020-03-02 20:25:00|8766.9|8754.9|8763.3|8751.3|8769.1|8757.1|8757.8|8745.8|0
1583181000000|2020-03-02 20:30:00|8763.2|8751.2|8774.2|8762.2|8777|8765|8757.7|8745.7|0
1583181300000|2020-03-02 20:35:00|8774.1|8762.1|8816.8|8804.8|8821.3|8809.3|8774|8762|0
1583181600000|2020-03-02 20:40:00|8816.7|8804.7|8801.7|8789.7|8822.6|8810.6|8797.3|8785.3|0
1583181900000|2020-03-02 20:45:00|8801.8|8789.8|8850.3|8838.3|8852.7|8840.7|8801.8|8789.8|0
1583182200000|2020-03-02 20:50:00|8850.4|8838.4|8901.5|8889.5|8902.7|8890.7|8850.4|8838.4|0
1583182500000|2020-03-02 20:55:00|8901.2|8889.2|8890.8|8878.8|8902.8|8890.8|8873.5|8861.5|0
1583182800000|2020-03-02 21:00:00|8891.9|8879.9|8893.4|8881.4|8906.9|8894.9|8875.4|8863.4|0
1583183100000|2020-03-02 21:05:00|8894.1|8882.1|8875|8863|8904.1|8892.1|8872.6|8860.6|0
1583183400000|2020-03-02 21:10:00|8875.1|8863.1|8822.2|8810.2|8877.1|8865.1|8819.2|8807.2|0
1583183700000|2020-03-02 21:15:00|8822.3|8810.3|8830.9|8818.9|8841.1|8829.1|8822.3|8810.3|0
1583184000000|2020-03-02 21:20:00|8830.6|8818.6|8835.6|8823.6|8836.8|8824.8|8829.9|8817.9|0
1583184300000|2020-03-02 21:25:00|8836.3|8824.3|8837.3|8825.3|8839.7|8827.7|8835.1|8823.1|0
1583184600000|2020-03-02 21:30:00|8838.5|8826.5|8875.5|8863.5|8879|8867|8834|8822|0
1583184900000|2020-03-02 21:35:00|8875.4|8863.4|8850.4|8838.4|8875.4|8863.4|8848.9|8836.9|0
1583185200000|2020-03-02 21:40:00|8849.6|8837.6|8854.6|8842.6|8864.8|8852.8|8848.9|8836.9|0
1583185500000|2020-03-02 21:45:00|8853.8|8841.8|8868.4|8856.4|8868.4|8856.4|8853.3|8841.3|0
1583185800000|2020-03-02 21:50:00|8868.5|8856.5|8841.9|8829.9|8869|8857|8831.2|8819.2|0
1583186100000|2020-03-02 21:55:00|8842.6|8830.6|8846.1|8834.1|8847.6|8835.6|8833.2|8821.2|0
1583186400000|2020-03-02 22:00:00|8845.2|8833.2|8842.6|8830.6|8846.8|8834.8|8842.1|8830.1|0
1583186700000|2020-03-02 22:05:00|8842.1|8830.1|8845.9|8833.9|8845.9|8833.9|8841.4|8829.4|0
1583187000000|2020-03-02 22:10:00|8846.1|8834.1|8846.4|8834.4|8846.4|8834.4|8844.2|8832.2|0
1583187300000|2020-03-02 22:15:00|8846.6|8834.6|8848.5|8836.5|8851.4|8839.4|8844.7|8832.7|0
1583187600000|2020-03-02 22:20:00|8849|8837|8850.9|8838.9|8852.6|8840.6|8848.3|8836.3|0
1583187900000|2020-03-02 22:25:00|8849.7|8837.7|8847.6|8835.6|8850.4|8838.4|8845.2|8833.2|0
1583188200000|2020-03-02 22:30:00|8847.1|8835.1|8852.1|8840.1|8853.3|8841.3|8844.3|8832.3|0
1583188500000|2020-03-02 22:35:00|8851.9|8839.9|8854|8842|8854.8|8842.8|8851.9|8839.9|0
1583188800000|2020-03-02 22:40:00|8855|8843|8855.1|8843.1|8856|8844|8854.8|8842.8|0
1583189100000|2020-03-02 22:45:00|8855.8|8843.8|8856|8844|8857|8845|8853.6|8841.6|0
1583189400000|2020-03-02 22:50:00|8856.5|8844.5|8863|8851|8863|8851|8856.5|8844.5|0
1583189700000|2020-03-02 22:55:00|8863.5|8851.5|8860.7|8848.7|8864.2|8852.2|8856.2|8844.2|0
1583190000000|2020-03-02 23:00:00|8862.1|8850.1|8861.8|8849.8|8878.3|8866.3|8852.8|8840.8|0
1583190300000|2020-03-02 23:05:00|8862|8850|8863.9|8851.9|8876.8|8864.8|8852.2|8840.2|0
1583190600000|2020-03-02 23:10:00|8864|8852|8863.1|8851.1|8873.6|8861.6|8862.6|8850.6|0
1583190900000|2020-03-02 23:15:00|8862.8|8850.8|8864|8852|8872.6|8860.6|8860.3|8848.3|0
1583191200000|2020-03-02 23:20:00|8863.9|8851.9|8855.5|8843.5|8863.9|8851.9|8844.7|8832.7|0
1583191500000|2020-03-02 23:25:00|8855.4|8843.4|8856.6|8844.6|8861.8|8849.8|8849.7|8837.7|0
1583191800000|2020-03-02 23:30:00|8856.8|8844.8|8847.5|8835.5|8858.4|8846.4|8842|8830|0
1583192100000|2020-03-02 23:35:00|8848.3|8836.3|8835.9|8823.9|8849.3|8837.3|8834.3|8822.3|0
1583192400000|2020-03-02 23:40:00|8835.4|8823.4|8843|8831|8846.4|8834.4|8835.4|8823.4|0
1583192700000|2020-03-02 23:45:00|8843.1|8831.1|8853.4|8841.4|8855.5|8843.5|8843|8831|0
1583193000000|2020-03-02 23:50:00|8853.3|8841.3|8877.8|8865.8|8880.8|8868.8|8852.6|8840.6|0
1583193300000|2020-03-02 23:55:00|8877.7|8865.7|8882.8|8870.8|8883.1|8871.1|8868.4|8856.4|0
1583193600000|2020-03-03 00:00:00|8883|8871|8907.8|8895.8|8912.9|8900.9|8880.6|8868.6|0
1583193900000|2020-03-03 00:05:00|8907.7|8895.7|8899.2|8887.2|8914.4|8902.4|8892.7|8880.7|0
1583194200000|2020-03-03 00:10:00|8899.3|8887.3|8879.5|8867.5|8902.1|8890.1|8878.4|8866.4|0
1583194500000|2020-03-03 00:15:00|8880|8868|8890.5|8878.5|8901.6|8889.6|8877.7|8865.7|0
1583194800000|2020-03-03 00:20:00|8890.4|8878.4|8906.3|8894.3|8908.8|8896.8|8888.3|8876.3|0
1583195100000|2020-03-03 00:25:00|8906.4|8894.4|8914.4|8902.4|8917.3|8905.3|8906.3|8894.3|0
1583195400000|2020-03-03 00:30:00|8914.5|8902.5|8913|8901|8917|8905|8911.6|8899.6|0
1583195700000|2020-03-03 00:35:00|8913.5|8901.5|8914.4|8902.4|8920|8908|8911.5|8899.5|0
1583196000000|2020-03-03 00:40:00|8914.9|8902.9|8914.2|8902.2|8919.6|8907.6|8911.6|8899.6|0
1583196300000|2020-03-03 00:45:00|8914.1|8902.1|8919.3|8907.3|8919.4|8907.4|8911.6|8899.6|0
1583196600000|2020-03-03 00:50:00|8918.9|8906.9|8915.9|8903.9|8923.8|8911.8|8915.9|8903.9|0
1583196900000|2020-03-03 00:55:00|8916|8904|8926.5|8914.5|8929|8917|8916|8904|0
1583197200000|2020-03-03 01:00:00|8927|8915|8921.1|8909.1|8928.8|8916.8|8910.9|8898.9|0
1583197500000|2020-03-03 01:05:00|8921.2|8909.2|8908|8896|8921.2|8909.2|8908|8896|0
1583197800000|2020-03-03 01:10:00|8908.9|8896.9|8897.1|8885.1|8913.1|8901.1|8894.5|8882.5|0
1583198100000|2020-03-03 01:15:00|8897.2|8885.2|8886.4|8874.4|8904.7|8892.7|8881.3|8869.3|0
1583198400000|2020-03-03 01:20:00|8886.5|8874.5|8890|8878|8894.2|8882.2|8881.3|8869.3|0
1583198700000|2020-03-03 01:25:00|8890.5|8878.5|8912.2|8900.2|8914.9|8902.9|8889.2|8877.2|0
1583199000000|2020-03-03 01:30:00|8912.3|8900.3|8907|8895|8914.9|8902.9|8901.8|8889.8|0
1583199300000|2020-03-03 01:35:00|8907.1|8895.1|8902|8890|8909.6|8897.6|8895.1|8883.1|0
1583199600000|2020-03-03 01:40:00|8901.9|8889.9|8891.7|8879.7|8902|8890|8884.4|8872.4|0
1583199900000|2020-03-03 01:45:00|8892.2|8880.2|8865.8|8853.8|8892.9|8880.9|8863.2|8851.2|0
1583200200000|2020-03-03 01:50:00|8866.3|8854.3|8873.5|8861.5|8883.8|8871.8|8863.2|8851.2|0
1583200500000|2020-03-03 01:55:00|8873.4|8861.4|8870.6|8858.6|8878.7|8866.7|8865.6|8853.6|0
1583200800000|2020-03-03 02:00:00|8870.2|8858.2|8881.1|8869.1|8883.6|8871.6|8868|8856|0
1583201100000|2020-03-03 02:05:00|8881.5|8869.5|8878.6|8866.6|8894|8882|8878.5|8866.5|0
1583201400000|2020-03-03 02:10:00|8878.5|8866.5|8865.7|8853.7|8878.5|8866.5|8860.5|8848.5|0
1583201700000|2020-03-03 02:15:00|8866.2|8854.2|8868.7|8856.7|8876|8864|8865.7|8853.7|0
1583202000000|2020-03-03 02:20:00|8867.7|8855.7|8855.4|8843.4|8868.6|8856.6|8850.2|8838.2|0
1583202300000|2020-03-03 02:25:00|8855.3|8843.3|8861.5|8849.5|8868.3|8856.3|8852.1|8840.1|0
1583202600000|2020-03-03 02:30:00|8863|8851|8871|8859|8876.2|8864.2|8860.5|8848.5|0
1583202900000|2020-03-03 02:35:00|8871.1|8859.1|8872.3|8860.3|8876.1|8864.1|8860.7|8848.7|0
1583203200000|2020-03-03 02:40:00|8872.8|8860.8|8870.8|8858.8|8875.9|8863.9|8860.5|8848.5|0
1583203500000|2020-03-03 02:45:00|8871.3|8859.3|8882.7|8870.7|8884.5|8872.5|8866.8|8854.8|0
1583203800000|2020-03-03 02:50:00|8882.2|8870.2|8873.7|8861.7|8886.7|8874.7|8873.6|8861.6|0
1583204100000|2020-03-03 02:55:00|8873.6|8861.6|8865.9|8853.9|8873.8|8861.8|8855.4|8843.4|0
1583204400000|2020-03-03 03:00:00|8864.9|8852.9|8871.3|8859.3|8876.4|8864.4|8863.3|8851.3|0
1583204700000|2020-03-03 03:05:00|8871.2|8859.2|8871.3|8859.3|8884|8872|8868.5|8856.5|0
1583205000000|2020-03-03 03:10:00|8871.2|8859.2|8873.7|8861.7|8873.7|8861.7|8863.6|8851.6|0
1583205300000|2020-03-03 03:15:00|8874.8|8862.8|8868.7|8856.7|8876.3|8864.3|8866.1|8854.1|0
1583205600000|2020-03-03 03:20:00|8868.6|8856.6|8874|8862|8884.3|8872.3|8866.1|8854.1|0
1583205900000|2020-03-03 03:25:00|8874.9|8862.9|8887.2|8875.2|8894.3|8882.3|8868.9|8856.9|0
1583206200000|2020-03-03 03:30:00|8887.1|8875.1|8902.4|8890.4|8905.7|8893.7|8882|8870|0
1583206500000|2020-03-03 03:35:00|8902.5|8890.5|8894.3|8882.3|8903.7|8891.7|8889.1|8877.1|0
1583206800000|2020-03-03 03:40:00|8894.2|8882.2|8894.4|8882.4|8900.8|8888.8|8892.2|8880.2|0
1583207100000|2020-03-03 03:45:00|8894.9|8882.9|8889.2|8877.2|8895.8|8883.8|8884.1|8872.1|0
1583207400000|2020-03-03 03:50:00|8889.7|8877.7|8894.3|8882.3|8900.7|8888.7|8889.7|8877.7|0
1583207700000|2020-03-03 03:55:00|8894.8|8882.8|8883.9|8871.9|8898.2|8886.2|8881.3|8869.3|0
1583208000000|2020-03-03 04:00:00|8884.8|8872.8|8876|8864|8888.9|8876.9|8875.9|8863.9|0
1583208300000|2020-03-03 04:05:00|8875.9|8863.9|8870.1|8858.1|8878.4|8866.4|8865.5|8853.5|0
1583208600000|2020-03-03 04:10:00|8870.8|8858.8|8873.5|8861.5|8876|8864|8865.9|8853.9|0
1583208900000|2020-03-03 04:15:00|8873.4|8861.4|8868.3|8856.3|8881.2|8869.2|8868.3|8856.3|0
1583209200000|2020-03-03 04:20:00|8868.2|8856.2|8842.3|8830.3|8870.8|8858.8|8841.7|8829.7|0
1583209500000|2020-03-03 04:25:00|8843.1|8831.1|8824.4|8812.4|8847.1|8835.1|8824.3|8812.3|0
1583209800000|2020-03-03 04:30:00|8824.5|8812.5|8807.8|8795.8|8824.7|8812.7|8806.6|8794.6|0
1583210100000|2020-03-03 04:35:00|8807.3|8795.3|8830.3|8818.3|8831.7|8819.7|8802.7|8790.7|0
1583210400000|2020-03-03 04:40:00|8830.2|8818.2|8816.5|8804.5|8843.6|8831.6|8815.8|8803.8|0
1583210700000|2020-03-03 04:45:00|8815.7|8803.7|8827.4|8815.4|8830|8818|8814.4|8802.4|0
1583211000000|2020-03-03 04:50:00|8827.9|8815.9|8831.5|8819.5|8838.6|8826.6|8827.9|8815.9|0
1583211300000|2020-03-03 04:55:00|8831.4|8819.4|8828.9|8816.9|8840.4|8828.4|8828.9|8816.9|0
1583211600000|2020-03-03 05:00:00|8829.4|8817.4|8837.9|8825.9|8848.3|8836.3|8827.7|8815.7|0
1583211900000|2020-03-03 05:05:00|8838|8826|8815.3|8803.3|8838|8826|8812.7|8800.7|0
1583212200000|2020-03-03 05:10:00|8815.2|8803.2|8822.8|8810.8|8825.4|8813.4|8812.6|8800.6|0
1583212500000|2020-03-03 05:15:00|8822.9|8810.9|8810.7|8798.7|8822.9|8810.9|8810.5|8798.5|0
1583212800000|2020-03-03 05:20:00|8810.6|8798.6|8808.5|8796.5|8810.9|8798.9|8805.7|8793.7|0
1583213100000|2020-03-03 05:25:00|8808.4|8796.4|8811.3|8799.3|8813.9|8801.9|8804.5|8792.5|0
1583213400000|2020-03-03 05:30:00|8811.2|8799.2|8821.2|8809.2|8826.3|8814.3|8798.1|8786.1|0
1583213700000|2020-03-03 05:35:00|8821.1|8809.1|8823.8|8811.8|8834.1|8822.1|8816|8804|0
1583214000000|2020-03-03 05:40:00|8822.8|8810.8|8818.7|8806.7|8829|8817|8816.1|8804.1|0
1583214300000|2020-03-03 05:45:00|8818.8|8806.8|8813.4|8801.4|8818.8|8806.8|8805.8|8793.8|0
1583214600000|2020-03-03 05:50:00|8812.4|8800.4|8808.5|8796.5|8813.5|8801.5|8802.1|8790.1|0
1583214900000|2020-03-03 05:55:00|8809.5|8797.5|8802|8790|8816.2|8804.2|8797.8|8785.8|0
1583215200000|2020-03-03 06:00:00|8801.9|8789.9|8770.2|8758.2|8801.9|8789.9|8766.4|8754.4|0
1583215500000|2020-03-03 06:05:00|8770.3|8758.3|8757.2|8745.2|8779.7|8767.7|8756.9|8744.9|0
1583215800000|2020-03-03 06:10:00|8758.2|8746.2|8770.2|8758.2|8772.8|8760.8|8757.2|8745.2|0
1583216100000|2020-03-03 06:15:00|8770.1|8758.1|8767.5|8755.5|8772.6|8760.6|8761.2|8749.2|0
1583216400000|2020-03-03 06:20:00|8766.6|8754.6|8783.1|8771.1|8793.5|8781.5|8765|8753|0
1583216700000|2020-03-03 06:25:00|8783.6|8771.6|8798.8|8786.8|8801.3|8789.3|8778|8766|0
1583217000000|2020-03-03 06:30:00|8798.3|8786.3|8782.6|8770.6|8798.3|8786.3|8782.6|8770.6|0
1583217300000|2020-03-03 06:35:00|8782.1|8770.1|8786.3|8774.3|8792.6|8780.6|8777.3|8765.3|0
1583217600000|2020-03-03 06:40:00|8785.8|8773.8|8800|8788|8800.2|8788.2|8784.9|8772.9|0
1583217900000|2020-03-03 06:45:00|8799.9|8787.9|8797.7|8785.7|8802.5|8790.5|8794.8|8782.8|0
1583218200000|2020-03-03 06:50:00|8797.8|8785.8|8800.4|8788.4|8803|8791|8790.3|8778.3|0
1583218500000|2020-03-03 06:55:00|8801.3|8789.3|8835|8823|8835.1|8823.1|8801.3|8789.3|0
1583218800000|2020-03-03 07:00:00|8837|8825|8832.8|8827.8|8839.3|8830.8|8817.3|8805.8|153
1583219100000|2020-03-03 07:05:00|8833.3|8828.3|8821.8|8816.8|8836.8|8831.8|8815.3|8810.3|57
1583219400000|2020-03-03 07:10:00|8821.3|8816.3|8847.3|8842.3|8854.8|8849.8|8820.8|8815.8|98
1583219700000|2020-03-03 07:15:00|8847.8|8842.8|8835.8|8830.8|8851.3|8846.3|8833.3|8828.3|60
1583220000000|2020-03-03 07:20:00|8835.3|8830.3|8832.3|8827.3|8835.8|8830.8|8826.8|8821.8|66
1583220300000|2020-03-03 07:25:00|8831.8|8826.8|8838.3|8833.3|8845.3|8840.3|8826.8|8821.8|91
1583220600000|2020-03-03 07:30:00|8838.8|8833.8|8816.3|8811.3|8839.3|8834.3|8814.3|8809.3|75
1583220900000|2020-03-03 07:35:00|8815.8|8810.8|8812.3|8807.3|8819.8|8814.8|8802.8|8797.8|113
1583221200000|2020-03-03 07:40:00|8814.3|8809.3|8824.3|8819.3|8833.3|8828.3|8813.8|8808.8|78
1583221500000|2020-03-03 07:45:00|8823.8|8818.8|8810.8|8805.8|8824.8|8819.8|8810.8|8805.8|26
1583221800000|2020-03-03 07:50:00|8811.8|8806.8|8818.8|8813.8|8820.8|8815.8|8810.8|8805.8|77
1583222100000|2020-03-03 07:55:00|8819.8|8814.8|8869.3|8864.3|8871.8|8866.8|8819.8|8814.8|213
1583222400000|2020-03-03 08:00:00|8868.8|8863.8|8879.3|8874.3|8897.3|8892.3|8857.8|8852.8|1378
1583222700000|2020-03-03 08:05:00|8880.3|8875.3|8860.3|8855.3|8881.8|8876.8|8832.3|8827.3|787
1583223000000|2020-03-03 08:10:00|8860.8|8855.8|8906.8|8901.8|8906.8|8901.8|8856.8|8851.8|712
1583223300000|2020-03-03 08:15:00|8906.3|8901.3|8957.8|8952.8|8957.8|8952.8|8895.8|8890.8|1272
1583223600000|2020-03-03 08:20:00|8961.8|8956.8|8960.8|8955.8|8967.3|8962.3|8937.3|8932.3|938
1583223900000|2020-03-03 08:25:00|8961.8|8956.8|8941.3|8936.3|8967.3|8962.3|8936.8|8931.8|681
1583224200000|2020-03-03 08:30:00|8942.3|8937.3|8970.3|8965.3|8973.3|8968.3|8942.3|8937.3|549
1583224500000|2020-03-03 08:35:00|8969.8|8964.8|8979.3|8974.3|8983.8|8978.8|8960.3|8955.3|665
1583224800000|2020-03-03 08:40:00|8979.7|8974.7|8968.2|8963.2|8980.2|8975.2|8966.2|8961.2|494
1583225100000|2020-03-03 08:45:00|8967.7|8962.7|8961.7|8956.7|8972.7|8967.7|8944.7|8939.7|561
1583225400000|2020-03-03 08:50:00|8960.7|8955.7|8937.7|8932.7|8963.7|8958.7|8937.7|8932.7|319
1583225700000|2020-03-03 08:55:00|8936.7|8931.7|8943.2|8938.2|8948.7|8943.7|8927.7|8922.7|220
1583226000000|2020-03-03 09:00:00|8942.7|8937.7|8908.7|8903.7|8942.7|8937.7|8908.2|8903.2|400
1583226300000|2020-03-03 09:05:00|8907.7|8902.7|8927.2|8922.2|8930.2|8925.2|8904.2|8899.2|242
1583226600000|2020-03-03 09:10:00|8926.7|8921.7|8947.7|8942.7|8950.7|8945.7|8925.2|8920.2|224
1583226900000|2020-03-03 09:15:00|8948.2|8943.2|8956.7|8951.7|8964.7|8959.7|8947.7|8942.7|271
1583227200000|2020-03-03 09:20:00|8957.2|8952.2|8939.2|8934.2|8968.2|8963.2|8939.2|8934.2|259
1583227500000|2020-03-03 09:25:00|8939.7|8934.7|8950.7|8945.7|8954.7|8949.7|8939.7|8934.7|170
1583227800000|2020-03-03 09:30:00|8951.2|8946.2|8968.7|8963.7|8974.7|8969.7|8949.7|8944.7|214
1583228100000|2020-03-03 09:35:00|8968.2|8963.2|8958.2|8953.2|8971.7|8966.7|8957.2|8952.2|162
1583228400000|2020-03-03 09:40:00|8956.7|8951.7|8969.7|8964.7|8972.2|8967.2|8952.7|8947.7|219
1583228700000|2020-03-03 09:45:00|8967.7|8962.7|8983.7|8978.7|8984.2|8979.2|8962.7|8957.7|178
1583229000000|2020-03-03 09:50:00|8984.2|8979.2|8967.7|8962.7|8988.2|8983.2|8966.7|8961.7|201
1583229300000|2020-03-03 09:55:00|8967.2|8962.2|8984.2|8979.2|8984.2|8979.2|8966.7|8961.7|221
1583229600000|2020-03-03 10:00:00|8984.7|8979.7|8987.2|8982.2|8993.7|8988.7|8981.7|8976.7|190
1583229900000|2020-03-03 10:05:00|8987.7|8982.7|8967.7|8962.7|8987.7|8982.7|8963.7|8958.7|206
1583230200000|2020-03-03 10:10:00|8968.2|8963.2|8963.2|8958.2|8976.2|8971.2|8960.2|8955.2|173
1583230500000|2020-03-03 10:15:00|8965.2|8960.2|8982.2|8977.2|8986.2|8981.2|8965.2|8960.2|234
1583230800000|2020-03-03 10:20:00|8981.2|8976.2|8983.7|8978.7|8986.2|8981.2|8971.2|8966.2|126
1583231100000|2020-03-03 10:25:00|8984.2|8979.2|8982.7|8977.7|8988.7|8983.7|8973.2|8968.2|192
1583231400000|2020-03-03 10:30:00|8982.2|8977.2|8987.7|8982.7|8997.7|8992.7|8981.2|8976.2|208
1583231700000|2020-03-03 10:35:00|8987.2|8982.2|8996.2|8991.2|8998.2|8993.2|8982.2|8977.2|230
1583232000000|2020-03-03 10:40:00|8995.7|8990.7|8996.2|8991.2|9000.7|8995.7|8992.7|8987.7|208
1583232300000|2020-03-03 10:45:00|8996.7|8991.7|9006.2|9001.2|9011.2|9006.2|8994.2|8989.2|273
1583232600000|2020-03-03 10:50:00|9007.2|9002.2|9013.7|9008.7|9016.7|9011.7|9001.7|8996.7|332
1583232900000|2020-03-03 10:55:00|9013.2|9008.2|9016.2|9011.2|9017.2|9012.2|9004.2|8999.2|120
1583233200000|2020-03-03 11:00:00|9015.7|9010.7|8993.2|8988.2|9015.7|9010.7|8987.2|8982.2|338
1583233500000|2020-03-03 11:05:00|8995.2|8990.2|8971.7|8966.7|8998.2|8993.2|8960.2|8955.2|483
1583233800000|2020-03-03 11:10:00|8969.7|8964.7|8956.7|8951.7|8975.2|8970.2|8948.7|8943.7|326
1583234100000|2020-03-03 11:15:00|8957.2|8952.2|8956.2|8951.2|8962.2|8957.2|8948.7|8943.7|181
1583234400000|2020-03-03 11:20:00|8955.7|8950.7|8949.7|8944.7|8965.7|8960.7|8949.2|8944.2|165
1583234700000|2020-03-03 11:25:00|8950.2|8945.2|8925.7|8920.7|8950.2|8945.2|8917.2|8912.2|246
1583235000000|2020-03-03 11:30:00|8926.2|8921.2|8938.7|8933.7|8945.7|8940.7|8925.7|8920.7|120
1583235300000|2020-03-03 11:35:00|8939.2|8934.2|8939.2|8934.2|8953.7|8948.7|8938.7|8933.7|148
1583235600000|2020-03-03 11:40:00|8939.7|8934.7|8928.2|8923.2|8942.7|8937.7|8913.2|8908.2|268
1583235900000|2020-03-03 11:45:00|8928.7|8923.7|8922.2|8917.2|8932.7|8927.7|8918.7|8913.7|132
1583236200000|2020-03-03 11:50:00|8923.2|8918.2|8928.7|8923.7|8931.2|8926.2|8919.7|8914.7|123
1583236500000|2020-03-03 11:55:00|8929.7|8924.7|8929.2|8924.2|8939.2|8934.2|8927.7|8922.7|214
1583236800000|2020-03-03 12:00:00|8929.7|8924.7|8951.2|8946.2|8952.7|8947.7|8929.7|8924.7|350
1583237100000|2020-03-03 12:05:00|8950.2|8945.2|8973.2|8968.2|8973.2|8968.2|8938.7|8933.7|321
1583237400000|2020-03-03 12:10:00|8970.7|8965.7|8980.7|8975.7|8987.7|8982.7|8964.7|8959.7|267
1583237700000|2020-03-03 12:15:00|8981.2|8976.2|8977.7|8972.7|8981.2|8976.2|8970.7|8965.7|169
1583238000000|2020-03-03 12:20:00|8978.2|8973.2|8968.7|8963.7|8978.2|8973.2|8963.7|8958.7|177
1583238300000|2020-03-03 12:25:00|8969.2|8964.2|8970.2|8965.2|8972.2|8967.2|8960.2|8955.2|167
1583238600000|2020-03-03 12:30:00|8969.2|8964.2|8967.7|8962.7|8981.7|8976.7|8960.7|8955.7|390
1583238900000|2020-03-03 12:35:00|8966.7|8961.7|8916.7|8911.7|8966.7|8961.7|8911.7|8906.7|755
1583239200000|2020-03-03 12:40:00|8914.2|8909.2|8894.7|8889.7|8924.2|8919.2|8891.7|8886.7|356
1583239500000|2020-03-03 12:45:00|8894.2|8889.2|8881.7|8876.7|8897.7|8892.7|8874.7|8869.7|1351
1583239800000|2020-03-03 12:50:00|8882.2|8877.2|8887.7|8882.7|8893.7|8888.7|8880.2|8875.2|222
1583240100000|2020-03-03 12:55:00|8887.2|8882.2|8914.7|8909.7|8924.7|8919.7|8877.2|8872.2|425
1583240400000|2020-03-03 13:00:00|8912.2|8907.2|8885.7|8880.7|8912.2|8907.2|8885.7|8880.7|208
1583240700000|2020-03-03 13:05:00|8889.2|8884.2|8878.2|8873.2|8891.7|8886.7|8876.7|8871.7|179
1583241000000|2020-03-03 13:10:00|8876.2|8871.2|8899.2|8894.2|8900.7|8895.7|8871.2|8866.2|314
1583241300000|2020-03-03 13:15:00|8898.7|8893.7|8891.7|8886.7|8899.7|8894.7|8878.2|8873.2|242
1583241600000|2020-03-03 13:20:00|8891.2|8886.2|8917.2|8912.2|8919.7|8914.7|8885.2|8880.2|217
1583241900000|2020-03-03 13:25:00|8916.7|8911.7|8917.2|8912.2|8931.7|8926.7|8912.7|8907.7|179
1583242200000|2020-03-03 13:30:00|8916.7|8911.7|8914.2|8909.2|8922.2|8917.2|8908.2|8903.2|123
1583242500000|2020-03-03 13:35:00|8911.7|8906.7|8902.2|8897.2|8922.2|8917.2|8902.2|8897.2|216
1583242800000|2020-03-03 13:40:00|8903.2|8898.2|8896.2|8891.2|8905.2|8900.2|8890.7|8885.7|150
1583243100000|2020-03-03 13:45:00|8895.7|8890.7|8880.2|8875.2|8895.7|8890.7|8874.7|8869.7|351
1583243400000|2020-03-03 13:50:00|8880.7|8875.7|8898.2|8893.2|8909.7|8904.7|8880.7|8875.7|217
1583243700000|2020-03-03 13:55:00|8897.7|8892.7|8905.2|8900.2|8909.7|8904.7|8892.2|8887.2|117
1583244000000|2020-03-03 14:00:00|8904.7|8899.7|8913.2|8908.2|8913.7|8908.7|8897.2|8892.2|157
1583244300000|2020-03-03 14:05:00|8912.7|8907.7|8910.2|8905.2|8919.2|8914.2|8910.2|8905.2|133
1583244600000|2020-03-03 14:10:00|8910.7|8905.7|8907.2|8902.2|8914.2|8909.2|8899.7|8894.7|145
1583244900000|2020-03-03 14:15:00|8906.7|8901.7|8915.2|8910.2|8922.7|8917.7|8906.7|8901.7|134
1583245200000|2020-03-03 14:20:00|8915.7|8910.7|8930.2|8925.2|8932.7|8927.7|8915.7|8910.7|214
1583245500000|2020-03-03 14:25:00|8929.7|8924.7|8937.2|8932.2|8941.2|8936.2|8928.2|8923.2|207
1583245800000|2020-03-03 14:30:00|8936.7|8931.7|8898.2|8893.2|8937.7|8932.7|8894.7|8889.7|483
1583246100000|2020-03-03 14:35:00|8899.2|8894.2|8889.2|8884.2|8899.2|8894.2|8875.7|8870.7|357
1583246400000|2020-03-03 14:40:00|8889.7|8884.7|8880.7|8875.7|8894.2|8889.2|8879.7|8874.7|234
1583246700000|2020-03-03 14:45:00|8880.2|8875.2|8872.7|8867.7|8883.2|8878.2|8865.7|8860.7|326
1583247000000|2020-03-03 14:50:00|8871.7|8866.7|8847.7|8842.7|8871.7|8866.7|8843.7|8838.7|390
1583247300000|2020-03-03 14:55:00|8846.2|8841.2|8853.2|8848.2|8862.7|8857.7|8840.2|8835.2|315
1583247600000|2020-03-03 15:00:00|8852.2|8847.2|8991.2|8986.2|9002.7|8997.7|8851.2|8846.2|3509
1583247900000|2020-03-03 15:05:00|8991.7|8986.7|8960.7|8955.7|9012.2|9007.2|8951.2|8946.2|1603
1583248200000|2020-03-03 15:10:00|8961.5|8956.5|8918|8913|8977.5|8972.5|8915.5|8910.5|973
1583248500000|2020-03-03 15:15:00|8917|8912|8876|8871|8920|8915|8874|8869|918
1583248800000|2020-03-03 15:20:00|8876.5|8871.5|8898.5|8893.5|8904|8899|8863.5|8858.5|900
1583249100000|2020-03-03 15:25:00|8899|8894|8877.5|8872.5|8925|8920|8875.5|8870.5|781
1583249400000|2020-03-03 15:30:00|8878.5|8873.5|8870.5|8865.5|8918.5|8913.5|8870|8865|521
1583249700000|2020-03-03 15:35:00|8869|8864|8894.5|8889.5|8910.5|8905.5|8868.5|8863.5|368
1583250000000|2020-03-03 15:40:00|8895|8890|8917.5|8912.5|8928|8923|8887|8882|354
1583250300000|2020-03-03 15:45:00|8918|8913|8885.5|8880.5|8926.5|8921.5|8885.5|8880.5|461
1583250600000|2020-03-03 15:50:00|8886|8881|8887.5|8882.5|8894.5|8889.5|8868|8863|261
1583250900000|2020-03-03 15:55:00|8887|8882|8929.5|8924.5|8932|8927|8881|8876|579
1583251200000|2020-03-03 16:00:00|8925.5|8920.5|8918|8913|8934.5|8929.5|8912.5|8907.5|593
1583251500000|2020-03-03 16:05:00|8917.5|8912.5|8869.5|8864.5|8917.5|8912.5|8868|8863|460
1583251800000|2020-03-03 16:10:00|8869|8864|8848.5|8843.5|8873.5|8868.5|8843.5|8838.5|747
1583252100000|2020-03-03 16:15:00|8849.5|8844.5|8842|8837|8871.5|8866.5|8839|8834|460
1583252400000|2020-03-03 16:20:00|8842.5|8837.5|8794|8789|8843.5|8838.5|8792.5|8787.5|710
1583252700000|2020-03-03 16:25:00|8793.5|8788.5|8780.5|8775.5|8814|8809|8774|8769|1166
1583253000000|2020-03-03 16:30:00|8782|8774|8817|8809|8817|8809|8775|8768|1203
1583253300000|2020-03-03 16:35:00|8816|8810|8825|8816|8832|8824|8795|8786|411
1583253600000|2020-03-03 16:40:00|8826|8818|8830|8821|8851|8843|8811|8802|127
1583253900000|2020-03-03 16:45:00|8829|8820|8817|8809|8835|8827|8810|8801|207
1583254200000|2020-03-03 16:50:00|8818|8811|8861|8852|8867|8859|8815|8808|110
1583254500000|2020-03-03 16:55:00|8860|8853|8867|8858|8871|8862|8847|8838|76
1583254800000|2020-03-03 17:00:00|8868|8859|8874|8864|8875|8864|8847|8838|59
1583255100000|2020-03-03 17:05:00|8875|8865|8884|8877|8886|8878|8866|8858|144
1583255400000|2020-03-03 17:10:00|8886|8879|8851|8843|8886|8879|8851|8843|102
1583255700000|2020-03-03 17:15:00|8852|8844|8849|8839|8860|8851|8841|8832|23
1583256000000|2020-03-03 17:20:00|8848|8838|8856|8847|8857|8847|8838|8830|84
1583256300000|2020-03-03 17:25:00|8857|8850|8834|8824|8863|8854|8829|8820|14
1583256600000|2020-03-03 17:30:00|8835|8826|8829|8820|8839|8829|8823|8814|8
1583256900000|2020-03-03 17:35:00|8828|8819|8846|8837|8847|8837|8825|8816|16
1583257200000|2020-03-03 17:40:00|8845|8836|8829|8820|8851|8840|8825|8817|7
1583257500000|2020-03-03 17:45:00|8828|8819|8852|8843|8862|8853|8828|8819|13
1583257800000|2020-03-03 17:50:00|8851|8844|8833|8823|8851|8844|8833|8823|14
1583258100000|2020-03-03 17:55:00|8832|8822|8833|8824|8838|8830|8821|8814|9
1583258400000|2020-03-03 18:00:00|8829|8823|8806|8799|8831|8823|8802|8795|32
1583258700000|2020-03-03 18:05:00|8808|8800|8805|8795|8818|8807|8798|8790|39
1583259000000|2020-03-03 18:10:00|8806|8796|8797|8788|8817|8805|8792|8781|24
1583259300000|2020-03-03 18:15:00|8798|8789|8784|8775|8807.5|8795.5|8782|8772|29
1583259600000|2020-03-03 18:20:00|8785|8776|8778|8769|8796|8786|8773|8764|26
1583259900000|2020-03-03 18:25:00|8777|8768|8779|8770|8781|8772|8758|8748|30
1583260200000|2020-03-03 18:30:00|8780|8771|8790|8780|8793|8781|8762|8754|26
1583260500000|2020-03-03 18:35:00|8789|8781|8788|8779|8796|8787|8782|8772|22
1583260800000|2020-03-03 18:40:00|8787|8778|8751|8742|8788|8780|8751|8742|10
1583261100000|2020-03-03 18:45:00|8754|8745|8745|8735|8761|8751|8735|8729|61
1583261400000|2020-03-03 18:50:00|8746|8736|8733|8723|8752|8742|8729|8719|30
1583261700000|2020-03-03 18:55:00|8734|8724|8716.7|8704.7|8735|8725|8714|8702.1|55
1583262000000|2020-03-03 19:00:00|8716.6|8704.6|8692.3|8680.3|8732.8|8720.8|8685.6|8673.6|0
1583262300000|2020-03-03 19:05:00|8692.5|8680.5|8642.5|8630.5|8692.7|8680.7|8642.2|8630.2|0
1583262600000|2020-03-03 19:10:00|8642.4|8630.4|8671.4|8659.4|8685|8673|8640|8628|0
1583262900000|2020-03-03 19:15:00|8671.3|8659.3|8640.2|8628.2|8675.1|8663.1|8638.8|8626.8|0
1583263200000|2020-03-03 19:20:00|8639.1|8627.1|8641.4|8629.4|8667.6|8655.6|8635.3|8623.3|0
1583263500000|2020-03-03 19:25:00|8641.5|8629.5|8685.5|8673.5|8693.5|8681.5|8638.7|8626.7|0
1583263800000|2020-03-03 19:30:00|8685.6|8673.6|8704.7|8692.7|8713.1|8701.1|8679|8667|0
1583264100000|2020-03-03 19:35:00|8704.5|8692.5|8670.3|8658.3|8704.6|8692.6|8667.6|8655.6|0
1583264400000|2020-03-03 19:40:00|8669.1|8657.1|8668.3|8656.3|8677.3|8665.3|8657.3|8645.3|0
1583264700000|2020-03-03 19:45:00|8668.1|8656.1|8706|8694|8710.7|8698.7|8665.4|8653.4|0
1583265000000|2020-03-03 19:50:00|8708.2|8696.2|8727.3|8715.3|8727.3|8715.3|8686.4|8674.4|0
1583265300000|2020-03-03 19:55:00|8727.2|8715.2|8724.9|8712.9|8731.2|8719.2|8711.4|8699.4|0
1583265600000|2020-03-03 20:00:00|8725|8713|8750.8|8738.8|8753.4|8741.4|8709.5|8697.5|0
1583265900000|2020-03-03 20:05:00|8750.7|8738.7|8724.1|8712.1|8750.9|8738.9|8715.6|8703.6|0
1583266200000|2020-03-03 20:10:00|8724.2|8712.2|8756.9|8744.9|8765.3|8753.3|8718.8|8706.8|0
1583266500000|2020-03-03 20:15:00|8757|8745|8765.7|8753.7|8776.1|8764.1|8743.2|8731.2|0
1583266800000|2020-03-03 20:20:00|8765.6|8753.6|8718.8|8706.8|8772.9|8760.9|8718.2|8706.2|0
1583267100000|2020-03-03 20:25:00|8718.9|8706.9|8772.2|8760.2|8777.1|8765.1|8718.4|8706.4|0
1583267400000|2020-03-03 20:30:00|8772.1|8760.1|8723.8|8711.8|8772.1|8760.1|8709.3|8697.3|0
1583267700000|2020-03-03 20:35:00|8723.7|8711.7|8673.2|8661.2|8735.8|8723.8|8667.4|8655.4|0
1583268000000|2020-03-03 20:40:00|8673.1|8661.1|8734.4|8722.4|8737.4|8725.4|8667.2|8655.2|0
1583268300000|2020-03-03 20:45:00|8734.5|8722.5|8714.5|8702.5|8756.4|8744.4|8707.7|8695.7|0
1583268600000|2020-03-03 20:50:00|8714|8702|8720.2|8708.2|8723.7|8711.7|8678.8|8666.8|0
1583268900000|2020-03-03 20:55:00|8720.1|8708.1|8695.9|8683.9|8739.8|8727.8|8677.9|8665.9|0
1583269200000|2020-03-03 21:00:00|8696.3|8684.3|8730.6|8718.6|8731.7|8719.7|8686.7|8674.7|0
1583269500000|2020-03-03 21:05:00|8728.5|8716.5|8731.5|8719.5|8736.7|8724.7|8716.2|8704.2|0
1583269800000|2020-03-03 21:10:00|8730.8|8718.8|8675.6|8663.6|8732.9|8720.9|8670.5|8658.5|0
1583270100000|2020-03-03 21:15:00|8677|8665|8684.8|8672.8|8684.8|8672.8|8674.3|8662.3|0
1583270400000|2020-03-03 21:20:00|8683.2|8671.2|8681.1|8669.1|8683.2|8671.2|8679.2|8667.2|0
1583270700000|2020-03-03 21:25:00|8681.3|8669.3|8686.8|8674.8|8686.8|8674.8|8680.8|8668.8|0
1583271000000|2020-03-03 21:30:00|8687|8675|8686.9|8674.9|8692.7|8680.7|8663.9|8651.9|0
1583271300000|2020-03-03 21:35:00|8686.4|8674.4|8682.7|8670.7|8689.3|8677.3|8677.5|8665.5|0
1583271600000|2020-03-03 21:40:00|8682.8|8670.8|8677|8665|8684|8672|8672.5|8660.5|0
1583271900000|2020-03-03 21:45:00|8677.1|8665.1|8667.3|8655.3|8677.9|8665.9|8667.3|8655.3|0
1583272200000|2020-03-03 21:50:00|8667.4|8655.4|8660.7|8648.7|8670.9|8658.9|8658.6|8646.6|0
1583272500000|2020-03-03 21:55:00|8660.8|8648.8|8659.4|8647.4|8670.1|8658.1|8658.6|8646.6|0
1583272800000|2020-03-03 22:00:00|8659.6|8647.6|8657.2|8645.2|8664.1|8652.1|8657.2|8645.2|0
1583273100000|2020-03-03 22:05:00|8657.4|8645.4|8655.5|8643.5|8657.7|8645.7|8653.9|8641.9|0
1583273400000|2020-03-03 22:10:00|8655.8|8643.8|8656.5|8644.5|8658.1|8646.1|8655.8|8643.8|0
1583273700000|2020-03-03 22:15:00|8657|8645|8655.8|8643.8|8657|8645|8654.1|8642.1|0
1583274000000|2020-03-03 22:20:00|8655.5|8643.5|8663.6|8651.6|8663.6|8651.6|8654.6|8642.6|0
1583274300000|2020-03-03 22:25:00|8663.8|8651.8|8663.8|8651.8|8664.1|8652.1|8663.6|8651.6|0
1583274600000|2020-03-03 22:30:00|8664.1|8652.1|8663.9|8651.9|8664.6|8652.6|8663.6|8651.6|0
1583274900000|2020-03-03 22:35:00|8664.1|8652.1|8661.5|8649.5|8664.3|8652.3|8660.1|8648.1|0
1583275200000|2020-03-03 22:40:00|8661.7|8649.7|8661.4|8649.4|8662.1|8650.1|8660.5|8648.5|0
1583275500000|2020-03-03 22:45:00|8660.7|8648.7|8660.8|8648.8|8662.8|8650.8|8660.7|8648.7|0
1583275800000|2020-03-03 22:50:00|8661|8649|8661.6|8649.6|8661.8|8649.8|8659.6|8647.6|0
1583276100000|2020-03-03 22:55:00|8660.7|8648.7|8660.9|8648.9|8662.1|8650.1|8659.7|8647.7|0
1583276400000|2020-03-03 23:00:00|8660.5|8648.5|8654.3|8642.3|8683.6|8671.6|8637.4|8625.4|0
1583276700000|2020-03-03 23:05:00|8654.6|8642.6|8646.4|8634.4|8663.5|8651.5|8634.5|8622.5|0
1583277000000|2020-03-03 23:10:00|8646.5|8634.5|8646.3|8634.3|8653.7|8641.7|8637.5|8625.5|0
1583277300000|2020-03-03 23:15:00|8646.2|8634.2|8656.4|8644.4|8656.4|8644.4|8635|8623|0
1583277600000|2020-03-03 23:20:00|8656.6|8644.6|8678.7|8666.7|8680.8|8668.8|8656.6|8644.6|0
1583277900000|2020-03-03 23:25:00|8678.8|8666.8|8676.3|8664.3|8693.2|8681.2|8676.3|8664.3|0
1583278200000|2020-03-03 23:30:00|8676.1|8664.1|8665.2|8653.2|8681.2|8669.2|8665.2|8653.2|0
1583278500000|2020-03-03 23:35:00|8664.7|8652.7|8667.5|8655.5|8670.4|8658.4|8657.4|8645.4|0
1583278800000|2020-03-03 23:40:00|8667.2|8655.2|8668.4|8656.4|8680.6|8668.6|8665.8|8653.8|0
1583279100000|2020-03-03 23:45:00|8668.7|8656.7|8677.8|8665.8|8685.6|8673.6|8661.1|8649.1|0
1583279400000|2020-03-03 23:50:00|8678.3|8666.3|8673.3|8661.3|8678.3|8666.3|8667.8|8655.8|0
1583279700000|2020-03-03 23:55:00|8673.2|8661.2|8681.1|8669.1|8683.2|8671.2|8672.5|8660.5|0
1583280000000|2020-03-04 00:00:00|8680.4|8668.4|8687|8675|8693.2|8681.2|8676.9|8664.9|0
1583280300000|2020-03-04 00:05:00|8686.9|8674.9|8727.1|8715.1|8733.7|8721.7|8686.5|8674.5|0
1583280600000|2020-03-04 00:10:00|8726.4|8714.4|8716.9|8704.9|8726.8|8714.8|8703.6|8691.6|0
1583280900000|2020-03-04 00:15:00|8716.3|8704.3|8738.3|8726.3|8748.6|8736.6|8713.3|8701.3|0
1583281200000|2020-03-04 00:20:00|8738.4|8726.4|8736.8|8724.8|8748.8|8736.8|8735.6|8723.6|0
1583281500000|2020-03-04 00:25:00|8736.9|8724.9|8727.9|8715.9|8738.2|8726.2|8722.7|8710.7|0
1583281800000|2020-03-04 00:30:00|8728|8716|8761.5|8749.5|8763.1|8751.1|8728|8716|0
1583282100000|2020-03-04 00:35:00|8761.4|8749.4|8758.8|8746.8|8774.5|8762.5|8756.1|8744.1|0
1583282400000|2020-03-04 00:40:00|8759.2|8747.2|8771.1|8759.1|8774.2|8762.2|8758.9|8746.9|0
1583282700000|2020-03-04 00:45:00|8770.3|8758.3|8750.7|8738.7|8771.6|8759.6|8748.6|8736.6|0
1583283000000|2020-03-04 00:50:00|8750.8|8738.8|8758.7|8746.7|8758.9|8746.9|8745.6|8733.6|0
1583283300000|2020-03-04 00:55:00|8757.7|8745.7|8758.9|8746.9|8766.6|8754.6|8753.6|8741.6|0
1583283600000|2020-03-04 01:00:00|8759|8747|8774.2|8762.2|8782.2|8770.2|8758|8746|0
1583283900000|2020-03-04 01:05:00|8774.3|8762.3|8765.2|8753.2|8776.9|8764.9|8763.9|8751.9|0
1583284200000|2020-03-04 01:10:00|8764.7|8752.7|8784.4|8772.4|8784.4|8772.4|8763.9|8751.9|0
1583284500000|2020-03-04 01:15:00|8784.3|8772.3|8776.6|8764.6|8784.3|8772.3|8768.9|8756.9|0
1583284800000|2020-03-04 01:20:00|8776.5|8764.5|8774|8762|8777.9|8765.9|8771.4|8759.4|0
1583285100000|2020-03-04 01:25:00|8774.1|8762.1|8779.2|8767.2|8779.2|8767.2|8771.4|8759.4|0
1583285400000|2020-03-04 01:30:00|8779.3|8767.3|8769.8|8757.8|8784.6|8772.6|8763.3|8751.3|0
1583285700000|2020-03-04 01:35:00|8770.3|8758.3|8763.2|8751.2|8775|8763|8763.2|8751.2|0
1583286000000|2020-03-04 01:40:00|8763.3|8751.3|8758.2|8746.2|8768.4|8756.4|8755.5|8743.5|0
1583286300000|2020-03-04 01:45:00|8758.1|8746.1|8750.4|8738.4|8760.7|8748.7|8745.1|8733.1|0
1583286600000|2020-03-04 01:50:00|8750.2|8738.2|8760.2|8748.2|8764.3|8752.3|8747.8|8735.8|0
1583286900000|2020-03-04 01:55:00|8760.7|8748.7|8759.1|8747.1|8766.9|8754.9|8756.4|8744.4|0
1583287200000|2020-03-04 02:00:00|8759|8747|8748.8|8736.8|8759|8747|8746.2|8734.2|0
1583287500000|2020-03-04 02:05:00|8748.7|8736.7|8752.6|8740.6|8759.1|8747.1|8748.7|8736.7|0
1583287800000|2020-03-04 02:10:00|8752.5|8740.5|8746.1|8734.1|8761.7|8749.7|8746.1|8734.1|0
1583288100000|2020-03-04 02:15:00|8745.7|8733.7|8754|8742|8754.1|8742.1|8743.7|8731.7|0
1583288400000|2020-03-04 02:20:00|8754.1|8742.1|8767.5|8755.5|8772.8|8760.8|8751.4|8739.4|0
1583288700000|2020-03-04 02:25:00|8767.6|8755.6|8769.5|8757.5|8772.2|8760.2|8761.7|8749.7|0
1583289000000|2020-03-04 02:30:00|8769.4|8757.4|8777.3|8765.3|8777.3|8765.3|8761.7|8749.7|0
1583289300000|2020-03-04 02:35:00|8777.4|8765.4|8767|8755|8779.7|8767.7|8767|8755|0
1583289600000|2020-03-04 02:40:00|8767.4|8755.4|8787.6|8775.6|8790.3|8778.3|8767|8755|0
1583289900000|2020-03-04 02:45:00|8786.4|8774.4|8788.6|8776.6|8796.3|8784.3|8784.7|8772.7|0
1583290200000|2020-03-04 02:50:00|8789.1|8777.1|8782.1|8770.1|8789.9|8777.9|8775.6|8763.6|0
1583290500000|2020-03-04 02:55:00|8782|8770|8797.9|8785.9|8798.6|8786.6|8780.7|8768.7|0
1583290800000|2020-03-04 03:00:00|8798.8|8786.8|8798.6|8786.6|8801.3|8789.3|8792.2|8780.2|0
1583291100000|2020-03-04 03:05:00|8798.7|8786.7|8811.7|8799.7|8811.7|8799.7|8798.6|8786.6|0
1583291400000|2020-03-04 03:10:00|8811.6|8799.6|8812.8|8800.8|8814.2|8802.2|8805.2|8793.2|0
1583291700000|2020-03-04 03:15:00|8812.3|8800.3|8811.7|8799.7|8819.5|8807.5|8808.8|8796.8|0
1583292000000|2020-03-04 03:20:00|8811.2|8799.2|8797.9|8785.9|8811.2|8799.2|8795.2|8783.2|0
1583292300000|2020-03-04 03:25:00|8798|8786|8803.3|8791.3|8805.9|8793.9|8798|8786|0
1583292600000|2020-03-04 03:30:00|8803.2|8791.2|8803.2|8791.2|8808.5|8796.5|8800.6|8788.6|0
1583292900000|2020-03-04 03:35:00|8802.8|8790.8|8798.1|8786.1|8803.3|8791.3|8795.4|8783.4|0
1583293200000|2020-03-04 03:40:00|8798|8786|8798|8786|8803.2|8791.2|8798|8786|0
1583293500000|2020-03-04 03:45:00|8797.5|8785.5|8795.3|8783.3|8799.2|8787.2|8791.5|8779.5|0
1583293800000|2020-03-04 03:50:00|8795.4|8783.4|8790.2|8778.2|8795.4|8783.4|8790.1|8778.1|0
1583294100000|2020-03-04 03:55:00|8791.1|8779.1|8797.9|8785.9|8800.4|8788.4|8791.1|8779.1|0
1583294400000|2020-03-04 04:00:00|8797.8|8785.8|8785|8773|8798|8786|8779.6|8767.6|0
1583294700000|2020-03-04 04:05:00|8785.1|8773.1|8777.3|8765.3|8785.1|8773.1|8774.5|8762.5|0
1583295000000|2020-03-04 04:10:00|8777.8|8765.8|8782.5|8770.5|8785.1|8773.1|8774.6|8762.6|0
1583295300000|2020-03-04 04:15:00|8782.4|8770.4|8785.1|8773.1|8785.1|8773.1|8779.8|8767.8|0
1583295600000|2020-03-04 04:20:00|8785|8773|8782.4|8770.4|8785.1|8773.1|8782.3|8770.3|0
1583295900000|2020-03-04 04:25:00|8782.3|8770.3|8776|8764|8782.3|8770.3|8771.8|8759.8|0
1583296200000|2020-03-04 04:30:00|8776.4|8764.4|8780.1|8768.1|8780.1|8768.1|8769.4|8757.4|0
1583296500000|2020-03-04 04:35:00|8779.1|8767.1|8785.4|8773.4|8786.7|8774.7|8769.7|8757.7|0
1583296800000|2020-03-04 04:40:00|8785.3|8773.3|8786.6|8774.6|8790.4|8778.4|8782.6|8770.6|0
1583297100000|2020-03-04 04:45:00|8787.8|8775.8|8777.6|8765.6|8790.5|8778.5|8777.6|8765.6|0
1583297400000|2020-03-04 04:50:00|8777.7|8765.7|8782.7|8770.7|8785.3|8773.3|8777.7|8765.7|0
1583297700000|2020-03-04 04:55:00|8782.6|8770.6|8790.3|8778.3|8790.3|8778.3|8777.5|8765.5|0
1583298000000|2020-03-04 05:00:00|8790.2|8778.2|8792.6|8780.6|8792.7|8780.7|8787.3|8775.3|0
1583298300000|2020-03-04 05:05:00|8792.7|8780.7|8789.9|8777.9|8798.5|8786.5|8789.9|8777.9|0
1583298600000|2020-03-04 05:10:00|8790.4|8778.4|8789.8|8777.8|8792.4|8780.4|8789.8|8777.8|0
1583298900000|2020-03-04 05:15:00|8789.9|8777.9|8787.4|8775.4|8789.9|8777.9|8784.9|8772.9|0
1583299200000|2020-03-04 05:20:00|8787.3|8775.3|8797.4|8785.4|8797.5|8785.5|8787.3|8775.3|0
1583299500000|2020-03-04 05:25:00|8797.3|8785.3|8800.1|8788.1|8805.4|8793.4|8797.3|8785.3|0
1583299800000|2020-03-04 05:30:00|8800|8788|8792.4|8780.4|8802.8|8790.8|8792.4|8780.4|0
1583300100000|2020-03-04 05:35:00|8792.5|8780.5|8794.5|8782.5|8797.2|8785.2|8792|8780|0
1583300400000|2020-03-04 05:40:00|8794.6|8782.6|8797.3|8785.3|8799.8|8787.8|8794.6|8782.6|0
1583300700000|2020-03-04 05:45:00|8797.2|8785.2|8813|8801|8818.2|8806.2|8797.2|8785.2|0
1583301000000|2020-03-04 05:50:00|8813.1|8801.1|8815.5|8803.5|8816.5|8804.5|8808.1|8796.1|0
1583301300000|2020-03-04 05:55:00|8814|8802|8803.6|8791.6|8814|8802|8803.6|8791.6|0
1583301600000|2020-03-04 06:00:00|8803.7|8791.7|8795.9|8783.9|8806.2|8794.2|8793.2|8781.2|0
1583301900000|2020-03-04 06:05:00|8796|8784|8814.7|8802.7|8817.8|8805.8|8793.4|8781.4|0
1583302200000|2020-03-04 06:10:00|8813.9|8801.9|8814.9|8802.9|8818.9|8806.9|8811|8799|0
1583302500000|2020-03-04 06:15:00|8814.4|8802.4|8823.6|8811.6|8828.9|8816.9|8813.6|8801.6|0
1583302800000|2020-03-04 06:20:00|8823.5|8811.5|8814.7|8802.7|8823.6|8811.6|8813.3|8801.3|0
1583303100000|2020-03-04 06:25:00|8814.6|8802.6|8803.5|8791.5|8816|8804|8803.3|8791.3|0
1583303400000|2020-03-04 06:30:00|8803.4|8791.4|8808.5|8796.5|8808.5|8796.5|8800|8788|0
1583303700000|2020-03-04 06:35:00|8808|8796|8790.3|8778.3|8808.4|8796.4|8787.8|8775.8|0
1583304000000|2020-03-04 06:40:00|8789.4|8777.4|8792.7|8780.7|8795.3|8783.3|8785.3|8773.3|0
1583304300000|2020-03-04 06:45:00|8793.6|8781.6|8800.1|8788.1|8805.4|8793.4|8793.6|8781.6|0
1583304600000|2020-03-04 06:50:00|8799.6|8787.6|8792.8|8780.8|8799.6|8787.6|8790.3|8778.3|0
1583304900000|2020-03-04 06:55:00|8792.9|8780.9|8792.7|8780.7|8795.2|8783.2|8787.7|8775.7|0
1583305200000|2020-03-04 07:00:00|8793.1|8781.1|8816.5|8811.5|8823.5|8818.5|8790.7|8778.7|75
1583305500000|2020-03-04 07:05:00|8815.5|8810.5|8830.5|8825.5|8835.5|8830.5|8813|8808|60
1583305800000|2020-03-04 07:10:00|8831|8826|8840|8835|8843.5|8838.5|8825.5|8820.5|25
1583306100000|2020-03-04 07:15:00|8839|8834|8841|8836|8850|8845|8837|8832|22
1583306400000|2020-03-04 07:20:00|8840.5|8835.5|8832.5|8827.5|8840.5|8835.5|8828|8823|31
1583306700000|2020-03-04 07:25:00|8832|8827|8828.5|8823.5|8835|8830|8825.5|8820.5|8
1583307000000|2020-03-04 07:30:00|8828|8823|8836|8831|8840.5|8835.5|8823|8818|5
1583307300000|2020-03-04 07:35:00|8836.5|8831.5|8835.5|8830.5|8841|8836|8833.5|8828.5|1
1583307600000|2020-03-04 07:40:00|8835|8830|8836|8831|8842|8837|8831.5|8826.5|6
1583307900000|2020-03-04 07:45:00|8835.5|8830.5|8835.5|8830.5|8840.5|8835.5|8831.5|8826.5|4
1583308200000|2020-03-04 07:50:00|8836|8831|8843.5|8838.5|8843.5|8838.5|8834|8829|4
1583308500000|2020-03-04 07:55:00|8843|8838|8836.5|8831.5|8843|8838|8830.5|8825.5|35
1583308800000|2020-03-04 08:00:00|8831|8826|8776|8771|8831|8826|8776|8771|803
1583309100000|2020-03-04 08:05:00|8777|8772|8766|8761|8799.5|8794.5|8760|8755|637
1583309400000|2020-03-04 08:10:00|8765.5|8760.5|8762|8757|8769.5|8764.5|8744|8739|467
1583309700000|2020-03-04 08:15:00|8761|8756|8783|8778|8783|8778|8756.5|8751.5|298
1583310000000|2020-03-04 08:20:00|8781|8776|8784.5|8779.5|8797|8792|8774.5|8769.5|299
1583310300000|2020-03-04 08:25:00|8785|8780|8808.5|8803.5|8809|8804|8772.5|8767.5|303
1583310600000|2020-03-04 08:30:00|8807.5|8802.5|8837.5|8832.5|8838.5|8833.5|8803.5|8798.5|322
1583310900000|2020-03-04 08:35:00|8837|8832|8844.5|8839.5|8847.5|8842.5|8830.5|8825.5|265
1583311200000|2020-03-04 08:40:00|8845.5|8840.5|8839|8834|8847|8842|8820|8815|368
1583311500000|2020-03-04 08:45:00|8839.5|8834.5|8841.5|8836.5|8849.5|8844.5|8824|8819|259
1583311800000|2020-03-04 08:50:00|8842|8837|8865.5|8860.5|8865.5|8860.5|8842|8837|241
1583312100000|2020-03-04 08:55:00|8863.5|8858.5|8850.5|8845.5|8863.5|8858.5|8845|8840|135
1583312400000|2020-03-04 09:00:00|8850|8845|8864.5|8859.5|8870|8865|8849.5|8844.5|300
1583312700000|2020-03-04 09:05:00|8868|8863|8845.5|8840.5|8873.5|8868.5|8842|8837|167
1583313000000|2020-03-04 09:10:00|8846|8841|8838|8833|8854|8849|8828.5|8823.5|131
1583313300000|2020-03-04 09:15:00|8836.5|8831.5|8860.5|8855.5|8862.5|8857.5|8836.5|8831.5|206
1583313600000|2020-03-04 09:20:00|8861|8856|8853.5|8848.5|8868|8863|8850|8845|184
1583313900000|2020-03-04 09:25:00|8854|8849|8867|8862|8872|8867|8853.5|8848.5|169
1583314200000|2020-03-04 09:30:00|8866.5|8861.5|8865.5|8860.5|8871.5|8866.5|8856|8851|101
1583314500000|2020-03-04 09:35:00|8864.5|8859.5|8879.5|8874.5|8890.5|8885.5|8861.5|8856.5|237
1583314800000|2020-03-04 09:40:00|8878.5|8873.5|8878.5|8873.5|8894.5|8889.5|8876|8871|152
1583315100000|2020-03-04 09:45:00|8875.5|8870.5|8884.5|8879.5|8892.5|8887.5|8875.5|8870.5|256
1583315400000|2020-03-04 09:50:00|8888|8883|8880.5|8875.5|8892|8887|8876.5|8871.5|152
1583315700000|2020-03-04 09:55:00|8880|8875|8883.5|8878.5|8887.5|8882.5|8877|8872|72
1583316000000|2020-03-04 10:00:00|8883|8878|8876.5|8871.5|8883|8878|8861.5|8856.5|122
1583316300000|2020-03-04 10:05:00|8877|8872|8879|8874|8880.5|8875.5|8867|8862|134
1583316600000|2020-03-04 10:10:00|8879.5|8874.5|8888.5|8883.5|8889.5|8884.5|8878|8873|49
1583316900000|2020-03-04 10:15:00|8889|8884|8879.5|8874.5|8892|8887|8877.5|8872.5|72
1583317200000|2020-03-04 10:20:00|8880|8875|8889.5|8884.5|8892.5|8887.5|8880|8875|78
1583317500000|2020-03-04 10:25:00|8890|8885|8894.5|8889.5|8901.5|8896.5|8888.5|8883.5|135
1583317800000|2020-03-04 10:30:00|8895|8890|8899|8894|8901|8896|8889|8884|71
1583318100000|2020-03-04 10:35:00|8897|8892|8899.5|8894.5|8904|8899|8887.5|8882.5|153
1583318400000|2020-03-04 10:40:00|8900|8895|8901.5|8896.5|8907|8902|8895.5|8890.5|66
1583318700000|2020-03-04 10:45:00|8902|8897|8894.5|8889.5|8907|8902|8890|8885|78
1583319000000|2020-03-04 10:50:00|8895.5|8890.5|8897.5|8892.5|8907|8902|8895.5|8890.5|177
1583319300000|2020-03-04 10:55:00|8897|8892|8888.5|8883.5|8897|8892|8882|8877|125
1583319600000|2020-03-04 11:00:00|8889|8884|8887.5|8882.5|8895|8890|8886|8881|85
1583319900000|2020-03-04 11:05:00|8888|8883|8879.5|8874.5|8891|8886|8875.5|8870.5|74
1583320200000|2020-03-04 11:10:00|8879|8874|8874.5|8869.5|8881|8876|8873.5|8868.5|88
1583320500000|2020-03-04 11:15:00|8872.5|8867.5|8870|8865|8876|8871|8868|8863|83
1583320800000|2020-03-04 11:20:00|8872|8867|8886.5|8881.5|8890|8885|8872|8867|71
1583321100000|2020-03-04 11:25:00|8887.5|8882.5|8893|8888|8896|8891|8883|8878|142
1583321400000|2020-03-04 11:30:00|8892.5|8887.5|8904|8899|8904|8899|8892.5|8887.5|97
1583321700000|2020-03-04 11:35:00|8904.5|8899.5|8911|8906|8912|8907|8896.5|8891.5|124
1583322000000|2020-03-04 11:40:00|8910|8905|8915.5|8910.5|8919.5|8914.5|8910|8905|125
1583322300000|2020-03-04 11:45:00|8916|8911|8917.5|8912.5|8921|8916|8915|8910|109
1583322600000|2020-03-04 11:50:00|8918|8913|8918.5|8913.5|8926|8921|8916.5|8911.5|104
1583322900000|2020-03-04 11:55:00|8918|8913|8918.5|8913.5|8921.5|8916.5|8914.5|8909.5|113
1583323200000|2020-03-04 12:00:00|8919|8914|8907.5|8902.5|8919.5|8914.5|8902|8897|100
1583323500000|2020-03-04 12:05:00|8908|8903|8928.5|8923.5|8932|8927|8908|8903|226
1583323800000|2020-03-04 12:10:00|8930.5|8925.5|8924.5|8919.5|8936.5|8931.5|8924|8919|170
1583324100000|2020-03-04 12:15:00|8925.5|8920.5|8937.5|8932.5|8939|8934|8922|8917|148
1583324400000|2020-03-04 12:20:00|8937|8932|8942.5|8937.5|8949.5|8944.5|8936|8931|228
1583324700000|2020-03-04 12:25:00|8943|8938|8949|8944|8949|8944|8938|8933|88
1583325000000|2020-03-04 12:30:00|8948|8943|8961|8956|8961.5|8956.5|8947|8942|156
1583325300000|2020-03-04 12:35:00|8960.5|8955.5|8956.5|8951.5|8967.5|8962.5|8956|8951|184
1583325600000|2020-03-04 12:40:00|8955.8|8950.8|8945.3|8940.3|8956.3|8951.3|8941.8|8936.8|217
1583325900000|2020-03-04 12:45:00|8945.8|8940.8|8955.3|8950.3|8956.8|8951.8|8945.8|8940.8|77
1583326200000|2020-03-04 12:50:00|8954.8|8949.8|8953.8|8948.8|8961.3|8956.3|8947.3|8942.3|91
1583326500000|2020-03-04 12:55:00|8953.3|8948.3|8928.3|8923.3|8954.3|8949.3|8928.3|8923.3|237
1583326800000|2020-03-04 13:00:00|8928.8|8923.8|8919.8|8914.8|8932.8|8927.8|8918.3|8913.3|157
1583327100000|2020-03-04 13:05:00|8918.8|8913.8|8891.8|8886.8|8920.3|8915.3|8891.3|8886.3|364
1583327400000|2020-03-04 13:10:00|8891.3|8886.3|8884.8|8879.8|8903.3|8898.3|8876.3|8871.3|217
1583327700000|2020-03-04 13:15:00|8884.3|8879.3|8897.3|8892.3|8904.3|8899.3|8884.3|8879.3|389
1583328000000|2020-03-04 13:20:00|8898.3|8893.3|8909.8|8904.8|8927.3|8922.3|8894.8|8889.8|493
1583328300000|2020-03-04 13:25:00|8908.8|8903.8|8908.8|8903.8|8923.3|8918.3|8906.8|8901.8|179
1583328600000|2020-03-04 13:30:00|8909.3|8904.3|8910.8|8905.8|8917.8|8912.8|8904.3|8899.3|68
1583328900000|2020-03-04 13:35:00|8911.3|8906.3|8912.8|8907.8|8922.3|8917.3|8908.8|8903.8|78
1583329200000|2020-03-04 13:40:00|8913.3|8908.3|8925.8|8920.8|8926.3|8921.3|8912.8|8907.8|112
1583329500000|2020-03-04 13:45:00|8926.3|8921.3|8916.8|8911.8|8930.3|8925.3|8913.3|8908.3|112
1583329800000|2020-03-04 13:50:00|8919.8|8914.8|8905.8|8900.8|8920.8|8915.8|8901.3|8896.3|133
1583330100000|2020-03-04 13:55:00|8906.3|8901.3|8894.3|8889.3|8914.3|8909.3|8894.3|8889.3|139
1583330400000|2020-03-04 14:00:00|8893.3|8888.3|8871.3|8866.3|8895.3|8890.3|8870.8|8865.8|334
1583330700000|2020-03-04 14:05:00|8870.3|8865.3|8891.8|8886.8|8896.8|8891.8|8869.8|8864.8|169
1583331000000|2020-03-04 14:10:00|8892.3|8887.3|8907.3|8902.3|8913.3|8908.3|8891.3|8886.3|180
1583331300000|2020-03-04 14:15:00|8907.8|8902.8|8896.3|8891.3|8908.3|8903.3|8893.8|8888.8|214
1583331600000|2020-03-04 14:20:00|8894.8|8889.8|8898.3|8893.3|8902.3|8897.3|8890.3|8885.3|160
1583331900000|2020-03-04 14:25:00|8898.8|8893.8|8896.3|8891.3|8902.8|8897.8|8892.3|8887.3|101
1583332200000|2020-03-04 14:30:00|8897.3|8892.3|8910.3|8905.3|8929.8|8924.8|8891.3|8886.3|517
1583332500000|2020-03-04 14:35:00|8909.8|8904.8|8866.8|8861.8|8910.8|8905.8|8854.3|8849.3|496
1583332800000|2020-03-04 14:40:00|8867.3|8862.3|8849.8|8844.8|8882.3|8877.3|8843.8|8838.8|333
1583333100000|2020-03-04 14:45:00|8850.3|8845.3|8838.3|8833.3|8859.8|8854.8|8833.8|8828.8|381
1583333400000|2020-03-04 14:50:00|8839.3|8834.3|8814.3|8809.3|8844.3|8839.3|8813.3|8808.3|539
1583333700000|2020-03-04 14:55:00|8813.8|8808.8|8827.3|8822.3|8831.3|8826.3|8806.3|8801.3|558
1583334000000|2020-03-04 15:00:00|8835.8|8830.8|8829.3|8824.3|8854.8|8849.8|8820.8|8815.8|640
1583334300000|2020-03-04 15:05:00|8827.8|8822.8|8837.8|8832.8|8851.8|8846.8|8809.3|8804.3|542
1583334600000|2020-03-04 15:10:00|8838.2|8833.2|8854.2|8849.2|8854.7|8849.7|8822.2|8817.2|436
1583334900000|2020-03-04 15:15:00|8853.7|8848.7|8872.2|8867.2|8874.2|8869.2|8842.2|8837.2|283
1583335200000|2020-03-04 15:20:00|8872.7|8867.7|8877.2|8872.2|8886.2|8881.2|8861.7|8856.7|294
1583335500000|2020-03-04 15:25:00|8876.7|8871.7|8881.2|8876.2|8887.2|8882.2|8869.2|8864.2|309
1583335800000|2020-03-04 15:30:00|8881.7|8876.7|8845.2|8840.2|8884.2|8879.2|8842.7|8837.7|394
1583336100000|2020-03-04 15:35:00|8847.2|8842.2|8840.2|8835.2|8863.2|8858.2|8831.2|8826.2|345
1583336400000|2020-03-04 15:40:00|8839.2|8834.2|8851.2|8846.2|8851.2|8846.2|8832.2|8827.2|366
1583336700000|2020-03-04 15:45:00|8848.7|8843.7|8850.2|8845.2|8861.2|8856.2|8840.7|8835.7|277
1583337000000|2020-03-04 15:50:00|8850.7|8845.7|8850.7|8845.7|8865.7|8860.7|8847.7|8842.7|241
1583337300000|2020-03-04 15:55:00|8849.2|8844.2|8853.2|8848.2|8864.2|8859.2|8841.2|8836.2|314
1583337600000|2020-03-04 16:00:00|8855.2|8850.2|8854.2|8849.2|8874.2|8869.2|8853.2|8848.2|212
1583337900000|2020-03-04 16:05:00|8854.7|8849.7|8861.7|8856.7|8874.7|8869.7|8850.7|8845.7|271
1583338200000|2020-03-04 16:10:00|8860.7|8855.7|8881.7|8876.7|8881.7|8876.7|8856.7|8851.7|232
1583338500000|2020-03-04 16:15:00|8880.7|8875.7|8882.2|8877.2|8886.2|8881.2|8872.2|8867.2|278
1583338800000|2020-03-04 16:20:00|8883.7|8878.7|8878.2|8873.2|8885.2|8880.2|8857.7|8852.7|421
1583339100000|2020-03-04 16:25:00|8877.7|8872.7|8895.7|8890.7|8898.7|8893.7|8873.7|8868.7|713
1583339400000|2020-03-04 16:30:00|8896.7|8889.7|8910.7|8903.7|8914.7|8907.7|8889.7|8882.7|871
1583339700000|2020-03-04 16:35:00|8911.7|8904.7|8887.7|8879.7|8919.7|8911.7|8886.7|8879.7|509
1583340000000|2020-03-04 16:40:00|8886.7|8878.7|8892.7|8882.7|8892.7|8884.7|8864.7|8857.7|351
1583340300000|2020-03-04 16:45:00|8895.7|8883.7|8881.7|8873.7|8900.7|8892.7|8879.7|8869.7|108
1583340600000|2020-03-04 16:50:00|8879.7|8871.7|8886.7|8877.7|8898.7|8890.7|8877.7|8870.7|37
1583340900000|2020-03-04 16:55:00|8885.7|8876.7|8896.7|8888.7|8909.7|8901.7|8879.7|8871.7|57
1583341200000|2020-03-04 17:00:00|8898.7|8889.7|8905.7|8899.7|8908.7|8901.7|8897.7|8889.7|41
1583341500000|2020-03-04 17:05:00|8907.7|8897.7|8908.7|8899.7|8908.7|8901.7|8898.7|8891.7|26
1583341800000|2020-03-04 17:10:00|8907.7|8898.7|8909.7|8900.7|8909.7|8901.7|8896.7|8888.7|60
1583342100000|2020-03-04 17:15:00|8912.7|8903.7|8901.7|8892.7|8915.7|8907.7|8897.7|8890.7|35
1583342400000|2020-03-04 17:20:00|8902.7|8893.7|8904.7|8897.7|8907.7|8899.7|8896.7|8889.7|31
1583342700000|2020-03-04 17:25:00|8902.7|8895.7|8918.7|8911.7|8919.7|8911.7|8900.7|8892.7|21
1583343000000|2020-03-04 17:30:00|8919.7|8909.7|8920.7|8913.7|8926.7|8918.7|8915.7|8907.7|32
1583343300000|2020-03-04 17:35:00|8922.7|8915.7|8911.7|8903.7|8922.7|8915.7|8911.7|8903.7|9
1583343600000|2020-03-04 17:40:00|8912.7|8904.7|8911.7|8903.7|8916.7|8908.7|8907.7|8899.7|93
1583343900000|2020-03-04 17:45:00|8909.7|8904.7|8930.7|8921.7|8930.7|8922.7|8905.7|8897.7|109
1583344200000|2020-03-04 17:50:00|8929.7|8920.7|8937.7|8930.7|8939.7|8931.7|8924.7|8916.7|75
1583344500000|2020-03-04 17:55:00|8939.7|8931.7|8951.7|8942.7|8954.7|8945.7|8938.7|8930.7|90
1583344800000|2020-03-04 18:00:00|8953.7|8943.7|8958.7|8951.7|8962.7|8953.7|8947.7|8940.7|52
1583345100000|2020-03-04 18:05:00|8957.7|8949.7|8953.7|8943.7|8960.7|8952.7|8946.7|8938.7|113
1583345400000|2020-03-04 18:10:00|8952.7|8942.7|8952.7|8944.7|8953.7|8944.7|8944.7|8934.7|27
1583345700000|2020-03-04 18:15:00|8953.7|8943.7|8967.7|8958.7|8968.7|8958.7|8951.7|8943.7|28
1583346000000|2020-03-04 18:20:00|8968.7|8959.7|8965.7|8957.7|8971.7|8962.7|8964.7|8955.7|13
1583346300000|2020-03-04 18:25:00|8967.7|8958.7|8962.7|8954.7|8968.7|8959.7|8961.7|8953.7|13
1583346600000|2020-03-04 18:30:00|8963.7|8955.7|8970.7|8961.7|8970.7|8961.7|8961.7|8953.7|18
1583346900000|2020-03-04 18:35:00|8971.7|8962.7|8960.7|8952.7|8971.7|8965.7|8960.7|8951.7|31
1583347200000|2020-03-04 18:40:00|8961.7|8951.7|8962.7|8954.7|8964.7|8956.7|8957.7|8948.7|18
1583347500000|2020-03-04 18:45:00|8961.7|8953.7|8968.7|8959.7|8968.7|8960.7|8961.7|8953.7|8
1583347800000|2020-03-04 18:50:00|8967.7|8960.7|8973.7|8966.7|8974.7|8966.7|8967.7|8960.7|25
1583348100000|2020-03-04 18:55:00|8974.7|8967.7|8972.2|8960.2|8974.7|8967.7|8962.7|8950.7|37
1583348400000|2020-03-04 19:00:00|8972.1|8960.1|8963.9|8951.9|8980.3|8968.3|8958.2|8946.2|0
1583348700000|2020-03-04 19:05:00|8964|8952|8967.1|8955.1|8969.7|8957.7|8958.2|8946.2|0
1583349000000|2020-03-04 19:10:00|8967|8955|8964.4|8952.4|8972.8|8960.8|8962.1|8950.1|0
1583349300000|2020-03-04 19:15:00|8964.5|8952.5|8973.2|8961.2|8976.2|8964.2|8964.2|8952.2|0
1583349600000|2020-03-04 19:20:00|8973.3|8961.3|8973.2|8961.2|8976.5|8964.5|8967.6|8955.6|0
1583349900000|2020-03-04 19:25:00|8973.3|8961.3|8982.4|8970.4|8987.9|8975.9|8973.3|8961.3|0
1583350200000|2020-03-04 19:30:00|8982.5|8970.5|8982.6|8970.6|8986.1|8974.1|8979.7|8967.7|0
1583350500000|2020-03-04 19:35:00|8982.5|8970.5|8973.7|8961.7|8987.9|8975.9|8971.1|8959.1|0
1583350800000|2020-03-04 19:40:00|8973.8|8961.8|8977.7|8965.7|8980.1|8968.1|8971.1|8959.1|0
1583351100000|2020-03-04 19:45:00|8977.6|8965.6|8967.2|8955.2|8980|8968|8961.7|8949.7|0
1583351400000|2020-03-04 19:50:00|8967.3|8955.3|8961.6|8949.6|8975.6|8963.6|8960.6|8948.6|0
1583351700000|2020-03-04 19:55:00|8961.5|8949.5|8969.8|8957.8|8975.5|8963.5|8961.2|8949.2|0
1583352000000|2020-03-04 20:00:00|8969.4|8957.4|8975.9|8963.9|8977.8|8965.8|8967|8955|0
1583352300000|2020-03-04 20:05:00|8975.8|8963.8|8975|8963|8981.5|8969.5|8967.1|8955.1|0
1583352600000|2020-03-04 20:10:00|8975.1|8963.1|8980|8968|8985.7|8973.7|8972.1|8960.1|0
1583352900000|2020-03-04 20:15:00|8979.9|8967.9|8979.9|8967.9|8982.9|8970.9|8975|8963|0
1583353200000|2020-03-04 20:20:00|8980|8968|8997|8985|9002|8990|8980|8968|0
1583353500000|2020-03-04 20:25:00|8997.1|8985.1|9008.9|8996.9|9008.9|8996.9|8996.8|8984.8|0
1583353800000|2020-03-04 20:30:00|9008.8|8996.8|9018.2|9006.2|9021.5|9009.5|9006.4|8994.4|0
1583354100000|2020-03-04 20:35:00|9018.3|9006.3|9023.1|9011.1|9023.6|9011.6|9011.9|8999.9|0
1583354400000|2020-03-04 20:40:00|9023.2|9011.2|9005.8|8993.8|9023.3|9011.3|9002.5|8990.5|0
1583354700000|2020-03-04 20:45:00|9005.7|8993.7|9007.7|8995.7|9016.1|9004.1|8997.3|8985.3|0
1583355000000|2020-03-04 20:50:00|9007.6|8995.6|9037.1|9025.1|9040|9028|9007.6|8995.6|0
1583355300000|2020-03-04 20:55:00|9037.2|9025.2|9025.4|9013.4|9040.2|9028.2|9025|9013|0
1583355600000|2020-03-04 21:00:00|9025.5|9013.5|8991.6|8979.6|9027.9|9015.9|8987.4|8975.4|0
1583355900000|2020-03-04 21:05:00|8991.4|8979.4|8989.7|8977.7|9002.3|8990.3|8989.7|8977.7|0
1583356200000|2020-03-04 21:10:00|8989.5|8977.5|8991.1|8979.1|8998.1|8986.1|8988.5|8976.5|0
1583356500000|2020-03-04 21:15:00|8990.6|8978.6|8993|8981|8994.9|8982.9|8990.6|8978.6|0
1583356800000|2020-03-04 21:20:00|8992.7|8980.7|8989.4|8977.4|8994.1|8982.1|8988.5|8976.5|0
1583357100000|2020-03-04 21:25:00|8989.6|8977.6|8987|8975|8989.6|8977.6|8987|8975|0
1583357400000|2020-03-04 21:30:00|8986.7|8974.7|8978.7|8966.7|8987.3|8975.3|8975.1|8963.1|0
1583357700000|2020-03-04 21:35:00|8978.6|8966.6|8978.7|8966.7|8983.7|8971.7|8975.8|8963.8|0
1583358000000|2020-03-04 21:40:00|8978.6|8966.6|8980.8|8968.8|8982.4|8970.4|8975.8|8963.8|0
1583358300000|2020-03-04 21:45:00|8980.9|8968.9|8979.5|8967.5|8984.4|8972.4|8977.9|8965.9|0
1583358600000|2020-03-04 21:50:00|8979.4|8967.4|8975.6|8963.6|8979.4|8967.4|8967.8|8955.8|0
1583358900000|2020-03-04 21:55:00|8974.9|8962.9|8982|8970|8982.9|8970.9|8973.5|8961.5|0
1583359200000|2020-03-04 22:00:00|8982.3|8970.3|8984.4|8972.4|8984.9|8972.9|8980.4|8968.4|0
1583359500000|2020-03-04 22:05:00|8983.9|8971.9|8985.4|8973.4|8987|8975|8983.9|8971.9|0
1583359800000|2020-03-04 22:10:00|8984.7|8972.7|8986.4|8974.4|8987.6|8975.6|8984.5|8972.5|0
1583360100000|2020-03-04 22:15:00|8986.6|8974.6|8986.4|8974.4|8987.4|8975.4|8985.5|8973.5|0
1583360400000|2020-03-04 22:20:00|8986.9|8974.9|8984.7|8972.7|8986.9|8974.9|8984.7|8972.7|0
1583360700000|2020-03-04 22:25:00|8984.3|8972.3|8982.4|8970.4|8984.5|8972.5|8982.4|8970.4|0
1583361000000|2020-03-04 22:30:00|8982.6|8970.6|8985.5|8973.5|8986.2|8974.2|8981.7|8969.7|0
1583361300000|2020-03-04 22:35:00|8984.3|8972.3|8984|8972|8985.5|8973.5|8983.6|8971.6|0
1583361600000|2020-03-04 22:40:00|8984.3|8972.3|8983.8|8971.8|8984.3|8972.3|8982.6|8970.6|0
1583361900000|2020-03-04 22:45:00|8983.1|8971.1|8984.7|8972.7|8984.7|8972.7|8983.1|8971.1|0
1583362200000|2020-03-04 22:50:00|8985.2|8973.2|8983.6|8971.6|8985.2|8973.2|8982.6|8970.6|0
1583362500000|2020-03-04 22:55:00|8982.9|8970.9|8981|8969|8982.9|8970.9|8980|8968|0
1583362800000|2020-03-04 23:00:00|8980.6|8968.6|8982.3|8970.3|8989.6|8977.6|8971.9|8959.9|0
1583363100000|2020-03-04 23:05:00|8982.4|8970.4|8964.4|8952.4|8983.1|8971.1|8961.2|8949.2|0
1583363400000|2020-03-04 23:10:00|8965.1|8953.1|8961.3|8949.3|8967.2|8955.2|8956.5|8944.5|0
1583363700000|2020-03-04 23:15:00|8962.1|8950.1|8969.3|8957.3|8969.9|8957.9|8958.4|8946.4|0
1583364000000|2020-03-04 23:20:00|8968.8|8956.8|8966.2|8954.2|8969.3|8957.3|8963.4|8951.4|0
1583364300000|2020-03-04 23:25:00|8966.1|8954.1|8956.5|8944.5|8967|8955|8955.5|8943.5|0
1583364600000|2020-03-04 23:30:00|8956.6|8944.6|8950.6|8938.6|8966.2|8954.2|8948.8|8936.8|0
1583364900000|2020-03-04 23:35:00|8950.8|8938.8|8952.7|8940.7|8960|8948|8950.8|8938.8|0
1583365200000|2020-03-04 23:40:00|8952.9|8940.9|8952.8|8940.8|8955.6|8943.6|8947|8935|0
1583365500000|2020-03-04 23:45:00|8953|8941|8955.7|8943.7|8960.5|8948.5|8948.4|8936.4|0
1583365800000|2020-03-04 23:50:00|8955.9|8943.9|8965.8|8953.8|8965.8|8953.8|8954.9|8942.9|0
1583366100000|2020-03-04 23:55:00|8965.3|8953.3|8968.8|8956.8|8971.5|8959.5|8963.2|8951.2|0
1583366400000|2020-03-05 00:00:00|8968.9|8956.9|8947.4|8935.4|8970.5|8958.5|8946.2|8934.2|0
1583366700000|2020-03-05 00:05:00|8948.3|8936.3|8944.1|8932.1|8949.1|8937.1|8940.5|8928.5|0
1583367000000|2020-03-05 00:10:00|8943.3|8931.3|8952.2|8940.2|8953|8941|8941.3|8929.3|0
1583367300000|2020-03-05 00:15:00|8952.1|8940.1|8968.9|8956.9|8968.9|8956.9|8948.9|8936.9|0
1583367600000|2020-03-05 00:20:00|8968.8|8956.8|8959.7|8947.7|8969|8957|8956|8944|0
1583367900000|2020-03-05 00:25:00|8960.2|8948.2|8974|8962|8976.6|8964.6|8959.7|8947.7|0
1583368200000|2020-03-05 00:30:00|8973.9|8961.9|8981.8|8969.8|8981.8|8969.8|8966.7|8954.7|0
1583368500000|2020-03-05 00:35:00|8982.2|8970.2|8985.5|8973.5|8986.9|8974.9|8977.7|8965.7|0
1583368800000|2020-03-05 00:40:00|8986.7|8974.7|8986.9|8974.9|8992|8980|8981.6|8969.6|0
1583369100000|2020-03-05 00:45:00|8987.8|8975.8|8989.2|8977.2|8991.9|8979.9|8984.9|8972.9|0
1583369400000|2020-03-05 00:50:00|8989.1|8977.1|8976|8964|8989.2|8977.2|8970.9|8958.9|0
1583369700000|2020-03-05 00:55:00|8975|8963|8978.5|8966.5|8983.8|8971.8|8973.4|8961.4|0
1583370000000|2020-03-05 01:00:00|8978.6|8966.6|8978.7|8966.7|8983.8|8971.8|8976|8964|0
1583370300000|2020-03-05 01:05:00|8978.6|8966.6|8965.4|8953.4|8979.9|8967.9|8963.4|8951.4|0
1583370600000|2020-03-05 01:10:00|8965.5|8953.5|8960.3|8948.3|8969.3|8957.3|8960.3|8948.3|0
1583370900000|2020-03-05 01:15:00|8960.4|8948.4|8952.8|8940.8|8965.3|8953.3|8952.8|8940.8|0
1583371200000|2020-03-05 01:20:00|8953.2|8941.2|8957.7|8945.7|8960.5|8948.5|8953.2|8941.2|0
1583371500000|2020-03-05 01:25:00|8957.5|8945.5|8960.1|8948.1|8962.6|8950.6|8952.4|8940.4|0
1583371800000|2020-03-05 01:30:00|8960.6|8948.6|8957.5|8945.5|8962.1|8950.1|8954.8|8942.8|0
1583372100000|2020-03-05 01:35:00|8957.6|8945.6|8966.6|8954.6|8967.8|8955.8|8957.6|8945.6|0
1583372400000|2020-03-05 01:40:00|8966.1|8954.1|8960|8948|8967.9|8955.9|8960|8948|0
1583372700000|2020-03-05 01:45:00|8959.9|8947.9|8949.5|8937.5|8960|8948|8946.8|8934.8|0
1583373000000|2020-03-05 01:50:00|8949.6|8937.6|8954.8|8942.8|8954.8|8942.8|8946.9|8934.9|0
1583373300000|2020-03-05 01:55:00|8954.7|8942.7|8952.3|8940.3|8954.9|8942.9|8949.6|8937.6|0
1583373600000|2020-03-05 02:00:00|8952.4|8940.4|8954.9|8942.9|8957.4|8945.4|8949.6|8937.6|0
1583373900000|2020-03-05 02:05:00|8954.4|8942.4|8947|8935|8954.9|8942.9|8946.9|8934.9|0
1583374200000|2020-03-05 02:10:00|8946.9|8934.9|8947.1|8935.1|8947.2|8935.2|8943.2|8931.2|0
1583374500000|2020-03-05 02:15:00|8947.2|8935.2|8938.2|8926.2|8947.2|8935.2|8936.9|8924.9|0
1583374800000|2020-03-05 02:20:00|8937.8|8925.8|8939.4|8927.4|8939.5|8927.5|8936.9|8924.9|0
1583375100000|2020-03-05 02:25:00|8939.9|8927.9|8947.1|8935.1|8947.1|8935.1|8939.4|8927.4|0
1583375400000|2020-03-05 02:30:00|8947.2|8935.2|8953.8|8941.8|8955|8943|8947.1|8935.1|0
1583375700000|2020-03-05 02:35:00|8953.7|8941.7|8949.8|8937.8|8953.8|8941.8|8947.4|8935.4|0
1583376000000|2020-03-05 02:40:00|8949.9|8937.9|8950|8938|8950.1|8938.1|8942.2|8930.2|0
1583376300000|2020-03-05 02:45:00|8950.1|8938.1|8961|8949|8961.9|8949.9|8950|8938|0
1583376600000|2020-03-05 02:50:00|8961.3|8949.3|8956.4|8944.4|8963|8951|8955.1|8943.1|0
1583376900000|2020-03-05 02:55:00|8956.9|8944.9|8963.1|8951.1|8963.1|8951.1|8953.8|8941.8|0
1583377200000|2020-03-05 03:00:00|8963.2|8951.2|8957.8|8945.8|8965.7|8953.7|8955.3|8943.3|0
1583377500000|2020-03-05 03:05:00|8957.7|8945.7|8948.2|8936.2|8957.8|8945.8|8947.4|8935.4|0
1583377800000|2020-03-05 03:10:00|8947.5|8935.5|8947.6|8935.6|8950|8938|8944.9|8932.9|0
1583378100000|2020-03-05 03:15:00|8947.5|8935.5|8950|8938|8952.7|8940.7|8946.3|8934.3|0
1583378400000|2020-03-05 03:20:00|8949.9|8937.9|8950.3|8938.3|8955.5|8943.5|8945|8933|0
1583378700000|2020-03-05 03:25:00|8951.2|8939.2|8947.5|8935.5|8952.8|8940.8|8947.4|8935.4|0
1583379000000|2020-03-05 03:30:00|8947.4|8935.4|8947.2|8935.2|8950.1|8938.1|8944.6|8932.6|0
1583379300000|2020-03-05 03:35:00|8947.3|8935.3|8944.5|8932.5|8947.3|8935.3|8939.4|8927.4|0
1583379600000|2020-03-05 03:40:00|8944.6|8932.6|8939.2|8927.2|8947.1|8935.1|8936.5|8924.5|0
1583379900000|2020-03-05 03:45:00|8939.3|8927.3|8936.4|8924.4|8939.3|8927.3|8933.9|8921.9|0
1583380200000|2020-03-05 03:50:00|8936.5|8924.5|8936.6|8924.6|8940.3|8928.3|8933.9|8921.9|0
1583380500000|2020-03-05 03:55:00|8936.5|8924.5|8933.9|8921.9|8939.1|8927.1|8933.9|8921.9|0
1583380800000|2020-03-05 04:00:00|8934|8922|8941.8|8929.8|8944.3|8932.3|8933.9|8921.9|0
1583381100000|2020-03-05 04:05:00|8941.7|8929.7|8945.4|8933.4|8946.7|8934.7|8939.1|8927.1|0
1583381400000|2020-03-05 04:10:00|8944.2|8932.2|8942.9|8930.9|8946.8|8934.8|8941.6|8929.6|0
1583381700000|2020-03-05 04:15:00|8942.4|8930.4|8939|8927|8944.2|8932.2|8936.4|8924.4|0
1583382000000|2020-03-05 04:20:00|8939.1|8927.1|8944.3|8932.3|8946.9|8934.9|8939|8927|0
1583382300000|2020-03-05 04:25:00|8944.4|8932.4|8944.3|8932.3|8946.9|8934.9|8941.8|8929.8|0
1583382600000|2020-03-05 04:30:00|8945.3|8933.3|8944.3|8932.3|8946.9|8934.9|8944.3|8932.3|0
1583382900000|2020-03-05 04:35:00|8944.2|8932.2|8944.3|8932.3|8946.9|8934.9|8941.7|8929.7|0
1583383200000|2020-03-05 04:40:00|8944.2|8932.2|8939.1|8927.1|8944.2|8932.2|8936.5|8924.5|0
1583383500000|2020-03-05 04:45:00|8939.2|8927.2|8941.8|8929.8|8941.8|8929.8|8937.9|8925.9|0
1583383800000|2020-03-05 04:50:00|8941.3|8929.3|8946.8|8934.8|8946.8|8934.8|8939.1|8927.1|0
1583384100000|2020-03-05 04:55:00|8945.9|8933.9|8941.8|8929.8|8946.8|8934.8|8941.8|8929.8|0
1583384400000|2020-03-05 05:00:00|8943.1|8931.1|8949.6|8937.6|8952.2|8940.2|8943.1|8931.1|0
1583384700000|2020-03-05 05:05:00|8950.1|8938.1|8952.3|8940.3|8954.8|8942.8|8949.6|8937.6|0
1583385000000|2020-03-05 05:10:00|8952.2|8940.2|8965.1|8953.1|8965.3|8953.3|8950.9|8938.9|0
1583385300000|2020-03-05 05:15:00|8965|8953|8967.6|8955.6|8970.1|8958.1|8962.5|8950.5|0
1583385600000|2020-03-05 05:20:00|8967.5|8955.5|8974.8|8962.8|8974.9|8962.9|8964.9|8952.9|0
1583385900000|2020-03-05 05:25:00|8974.7|8962.7|8980|8968|8980.1|8968.1|8972.3|8960.3|0
1583386200000|2020-03-05 05:30:00|8980.1|8968.1|8980.4|8968.4|8980.5|8968.5|8975|8963|0
1583386500000|2020-03-05 05:35:00|8980.3|8968.3|8986.6|8974.6|8988|8976|8977.8|8965.8|0
1583386800000|2020-03-05 05:40:00|8988.1|8976.1|8985.4|8973.4|8988.1|8976.1|8982.8|8970.8|0
1583387100000|2020-03-05 05:45:00|8985.3|8973.3|8988.1|8976.1|8988.2|8976.2|8982.9|8970.9|0
1583387400000|2020-03-05 05:50:00|8988|8976|8988.3|8976.3|8990.7|8978.7|8985.5|8973.5|0
1583387700000|2020-03-05 05:55:00|8988.8|8976.8|8987|8975|8991.1|8979.1|8985.7|8973.7|0
1583388000000|2020-03-05 06:00:00|8986.9|8974.9|8980.7|8968.7|8988.2|8976.2|8980.5|8968.5|0
1583388300000|2020-03-05 06:05:00|8980.6|8968.6|8983.1|8971.1|8985.8|8973.8|8980.6|8968.6|0
1583388600000|2020-03-05 06:10:00|8983|8971|8979|8967|8984.2|8972.2|8977.7|8965.7|0
1583388900000|2020-03-05 06:15:00|8980.2|8968.2|8980.4|8968.4|8983.1|8971.1|8975|8963|0
1583389200000|2020-03-05 06:20:00|8980.5|8968.5|8975|8963|8980.5|8968.5|8975|8963|0
1583389500000|2020-03-05 06:25:00|8975.1|8963.1|8975|8963|8977.7|8965.7|8975|8963|0
1583389800000|2020-03-05 06:30:00|8975.1|8963.1|8982.7|8970.7|8982.8|8970.8|8972.2|8960.2|0
1583390100000|2020-03-05 06:35:00|8982.8|8970.8|8980.1|8968.1|8987.9|8975.9|8979.9|8967.9|0
1583390400000|2020-03-05 06:40:00|8980.2|8968.2|8985.3|8973.3|8985.3|8973.3|8980.1|8968.1|0
1583390700000|2020-03-05 06:45:00|8985.2|8973.2|8974.9|8962.9|8985.2|8973.2|8974.8|8962.8|0
1583391000000|2020-03-05 06:50:00|8974.8|8962.8|8974.7|8962.7|8978.6|8966.6|8969.7|8957.7|0
1583391300000|2020-03-05 06:55:00|8974.3|8962.3|8966.9|8954.9|8974.3|8962.3|8964.3|8952.3|0
1583391600000|2020-03-05 07:00:00|8965.4|8953.4|8957.2|8952.2|8965.4|8960.2|8950.2|8945.2|65
1583391900000|2020-03-05 07:05:00|8955.2|8950.2|8948.2|8943.2|8955.2|8950.2|8943.7|8938.7|48
1583392200000|2020-03-05 07:10:00|8946.7|8941.7|8944.7|8939.7|8946.7|8941.7|8935.2|8930.2|23
1583392500000|2020-03-05 07:15:00|8944.2|8939.2|8947.7|8942.7|8950.7|8945.7|8941.2|8936.2|13
1583392800000|2020-03-05 07:20:00|8948.2|8943.2|8967.7|8962.7|8969.2|8964.2|8948.2|8943.2|29
1583393100000|2020-03-05 07:25:00|8968.2|8963.2|8955.2|8950.2|8968.2|8963.2|8955.2|8950.2|24
1583393400000|2020-03-05 07:30:00|8954.7|8949.7|8952.2|8947.2|8956.7|8951.7|8947.7|8942.7|13
1583393700000|2020-03-05 07:35:00|8952.7|8947.7|8947.7|8942.7|8956.2|8951.2|8946.7|8941.7|41
1583394000000|2020-03-05 07:40:00|8948.2|8943.2|8936.7|8931.7|8948.2|8943.2|8935.2|8930.2|28
1583394300000|2020-03-05 07:45:00|8937.2|8932.2|8940.7|8935.7|8948.7|8943.7|8937.2|8932.2|19
1583394600000|2020-03-05 07:50:00|8941.2|8936.2|8946.2|8941.2|8949.7|8944.7|8941.2|8936.2|15
1583394900000|2020-03-05 07:55:00|8945.7|8940.7|8963.7|8958.7|8964.2|8959.2|8944.2|8939.2|56
1583395200000|2020-03-05 08:00:00|8962.7|8957.7|8936.2|8931.2|8962.7|8957.7|8936.2|8931.2|528
1583395500000|2020-03-05 08:05:00|8937.2|8932.2|8940.2|8935.2|8940.2|8935.2|8918.7|8913.7|323
1583395800000|2020-03-05 08:10:00|8938.2|8933.2|8917.2|8912.2|8938.2|8933.2|8916.2|8911.2|211
1583396100000|2020-03-05 08:15:00|8917.7|8912.7|8900.7|8895.7|8928.2|8923.2|8900.7|8895.7|228
1583396400000|2020-03-05 08:20:00|8901.7|8896.7|8879.2|8874.2|8901.7|8896.7|8875.7|8870.7|421
1583396700000|2020-03-05 08:25:00|8878.7|8873.7|8860.7|8855.7|8891.2|8886.2|8859.2|8854.2|390
1583397000000|2020-03-05 08:30:00|8861.2|8856.2|8857.2|8852.2|8867.7|8862.7|8842.7|8837.7|271
1583397300000|2020-03-05 08:35:00|8856.2|8851.2|8858.7|8853.7|8863.7|8858.7|8849.2|8844.2|239
1583397600000|2020-03-05 08:40:00|8859.8|8854.8|8866.3|8861.3|8879.8|8874.8|8854.8|8849.8|310
1583397900000|2020-03-05 08:45:00|8865.8|8860.8|8862.3|8857.3|8874.8|8869.8|8858.3|8853.3|123
1583398200000|2020-03-05 08:50:00|8862.8|8857.8|8894.8|8889.8|8894.8|8889.8|8860.3|8855.3|129
1583398500000|2020-03-05 08:55:00|8896.3|8891.3|8864.3|8859.3|8897.3|8892.3|8864.3|8859.3|153
1583398800000|2020-03-05 09:00:00|8864.8|8859.8|8859.8|8854.8|8868.8|8863.8|8857.3|8852.3|170
1583399100000|2020-03-05 09:05:00|8859.3|8854.3|8821.8|8816.8|8859.3|8854.3|8819.3|8814.3|427
1583399400000|2020-03-05 09:10:00|8822.3|8817.3|8835.3|8830.3|8835.3|8830.3|8817.8|8812.8|181
1583399700000|2020-03-05 09:15:00|8834.8|8829.8|8830.8|8825.8|8839.3|8834.3|8823.8|8818.8|190
1583400000000|2020-03-05 09:20:00|8830.3|8825.3|8812.8|8807.8|8833.8|8828.8|8809.8|8804.8|188
1583400300000|2020-03-05 09:25:00|8811.3|8806.3|8790.8|8785.8|8811.8|8806.8|8790.8|8785.8|162
1583400600000|2020-03-05 09:30:00|8791.3|8786.3|8787.3|8782.3|8799.3|8794.3|8785.8|8780.8|127
1583400900000|2020-03-05 09:35:00|8787.8|8782.8|8796.8|8791.8|8806.3|8801.3|8786.3|8781.3|448
1583401200000|2020-03-05 09:40:00|8796.3|8791.3|8779.3|8774.3|8796.3|8791.3|8778.3|8773.3|143
1583401500000|2020-03-05 09:45:00|8779.8|8774.8|8800.3|8795.3|8804.3|8799.3|8779.8|8774.8|155
1583401800000|2020-03-05 09:50:00|8799.8|8794.8|8792.3|8787.3|8799.8|8794.8|8782.8|8777.8|157
1583402100000|2020-03-05 09:55:00|8791.8|8786.8|8781.3|8776.3|8791.8|8786.8|8777.3|8772.3|93
1583402400000|2020-03-05 10:00:00|8781.8|8776.8|8778.3|8773.3|8781.8|8776.8|8767.3|8762.3|106
1583402700000|2020-03-05 10:05:00|8777.8|8772.8|8761.3|8756.3|8777.8|8772.8|8758.3|8753.3|145
1583403000000|2020-03-05 10:10:00|8761.8|8756.8|8748.3|8743.3|8764.3|8759.3|8748.3|8743.3|200
1583403300000|2020-03-05 10:15:00|8749.3|8744.3|8749.3|8744.3|8759.3|8754.3|8745.3|8740.3|174
1583403600000|2020-03-05 10:20:00|8748.8|8743.8|8736.3|8731.3|8751.3|8746.3|8736.3|8731.3|259
1583403900000|2020-03-05 10:25:00|8736.8|8731.8|8732.8|8727.8|8741.8|8736.8|8730.3|8725.3|175
1583404200000|2020-03-05 10:30:00|8733.3|8728.3|8740.8|8735.8|8744.3|8739.3|8731.3|8726.3|391
1583404500000|2020-03-05 10:35:00|8740.3|8735.3|8741.8|8736.8|8745.8|8740.8|8736.3|8731.3|292
1583404800000|2020-03-05 10:40:00|8740.3|8735.3|8739.3|8734.3|8740.3|8735.3|8729.3|8724.3|162
1583405100000|2020-03-05 10:45:00|8738.8|8733.8|8763.3|8758.3|8763.3|8758.3|8736.8|8731.8|133
1583405400000|2020-03-05 10:50:00|8764.8|8759.8|8741.3|8736.3|8768.3|8763.3|8740.8|8735.8|359
1583405700000|2020-03-05 10:55:00|8740.8|8735.8|8732.3|8727.3|8740.8|8735.8|8731.3|8726.3|170
1583406000000|2020-03-05 11:00:00|8732.8|8727.8|8741.3|8736.3|8751.3|8746.3|8732.8|8727.8|136
1583406300000|2020-03-05 11:05:00|8740.8|8735.8|8763.3|8758.3|8763.3|8758.3|8729.8|8724.8|255
1583406600000|2020-03-05 11:10:00|8762.8|8757.8|8760.3|8755.3|8767.8|8762.8|8756.8|8751.8|142
1583406900000|2020-03-05 11:15:00|8760.8|8755.8|8746.3|8741.3|8764.3|8759.3|8745.8|8740.8|85
1583407200000|2020-03-05 11:20:00|8745.8|8740.8|8735.3|8730.3|8755.3|8750.3|8732.3|8727.3|242
1583407500000|2020-03-05 11:25:00|8736.3|8731.3|8727.3|8722.3|8738.8|8733.8|8723.8|8718.8|124
1583407800000|2020-03-05 11:30:00|8727.8|8722.8|8721.8|8716.8|8729.8|8724.8|8714.3|8709.3|181
1583408100000|2020-03-05 11:35:00|8722.8|8717.8|8716.3|8711.3|8722.8|8717.8|8712.8|8707.8|169
1583408400000|2020-03-05 11:40:00|8715.8|8710.8|8716.3|8711.3|8725.8|8720.8|8713.8|8708.8|164
1583408700000|2020-03-05 11:45:00|8715.8|8710.8|8721.8|8716.8|8725.3|8720.3|8713.8|8708.8|339
1583409000000|2020-03-05 11:50:00|8722.3|8717.3|8713.8|8708.8|8730.8|8725.8|8710.8|8705.8|153
1583409300000|2020-03-05 11:55:00|8713.3|8708.3|8729.3|8724.3|8734.3|8729.3|8713.3|8708.3|338
1583409600000|2020-03-05 12:00:00|8730.3|8725.3|8721.3|8716.3|8732.8|8727.8|8717.8|8712.8|135
1583409900000|2020-03-05 12:05:00|8721.8|8716.8|8717.3|8712.3|8726.3|8721.3|8716.3|8711.3|56
1583410200000|2020-03-05 12:10:00|8717.8|8712.8|8713.3|8708.3|8723.3|8718.3|8707.8|8702.8|130
1583410500000|2020-03-05 12:15:00|8713.8|8708.8|8714.3|8709.3|8721.3|8716.3|8713.8|8708.8|86
1583410800000|2020-03-05 12:20:00|8714.8|8709.8|8725.3|8720.3|8726.3|8721.3|8711.3|8706.3|174
1583411100000|2020-03-05 12:25:00|8725.8|8720.8|8734.3|8729.3|8739.3|8734.3|8721.8|8716.8|344
1583411400000|2020-03-05 12:30:00|8734.8|8729.8|8728.3|8723.3|8744.8|8739.8|8725.8|8720.8|134
1583411700000|2020-03-05 12:35:00|8730.8|8725.8|8715.8|8710.8|8730.8|8725.8|8714.3|8709.3|154
1583412000000|2020-03-05 12:40:00|8714.3|8709.3|8722.3|8717.3|8725.8|8720.8|8710.3|8705.3|85
1583412300000|2020-03-05 12:45:00|8722.8|8717.8|8710.8|8705.8|8727.3|8722.3|8710.3|8705.3|123
1583412600000|2020-03-05 12:50:00|8710.3|8705.3|8724.8|8719.8|8724.8|8719.8|8707.3|8702.3|84
1583412900000|2020-03-05 12:55:00|8724.3|8719.3|8709.3|8704.3|8731.3|8726.3|8709.3|8704.3|186
1583413200000|2020-03-05 13:00:00|8709.8|8704.8|8705.3|8700.3|8718.8|8713.8|8703.8|8698.8|102
1583413500000|2020-03-05 13:05:00|8704.8|8699.8|8704.3|8699.3|8706.3|8701.3|8699.8|8694.8|140
1583413800000|2020-03-05 13:10:00|8703.8|8698.8|8711.3|8706.3|8713.3|8708.3|8702.8|8697.8|92
1583414100000|2020-03-05 13:15:00|8710.8|8705.8|8695.8|8690.8|8711.3|8706.3|8695.8|8690.8|117
1583414400000|2020-03-05 13:20:00|8695.3|8690.3|8684.3|8679.3|8698.3|8693.3|8682.8|8677.8|247
1583414700000|2020-03-05 13:25:00|8683.8|8678.8|8682.8|8677.8|8689.3|8684.3|8681.3|8676.3|136
1583415000000|2020-03-05 13:30:00|8682.3|8677.3|8667.3|8662.3|8682.8|8677.8|8664.8|8659.8|194
1583415300000|2020-03-05 13:35:00|8666.8|8661.8|8664.8|8659.8|8672.3|8667.3|8660.3|8655.3|184
1583415600000|2020-03-05 13:40:00|8665.3|8660.3|8675.8|8670.8|8678.3|8673.3|8662.8|8657.8|155
1583415900000|2020-03-05 13:45:00|8676.3|8671.3|8681.3|8676.3|8692.3|8687.3|8676.3|8671.3|170
1583416200000|2020-03-05 13:50:00|8680.8|8675.8|8680.3|8675.3|8687.8|8682.8|8675.8|8670.8|69
1583416500000|2020-03-05 13:55:00|8679.8|8674.8|8673.8|8668.8|8682.3|8677.3|8673.8|8668.8|52
1583416800000|2020-03-05 14:00:00|8673.3|8668.3|8680.3|8675.3|8688.8|8683.8|8671.8|8666.8|227
1583417100000|2020-03-05 14:05:00|8677.3|8672.3|8659.8|8654.8|8678.3|8673.3|8657.8|8652.8|292
1583417400000|2020-03-05 14:10:00|8661.8|8656.8|8658.3|8653.3|8671.8|8666.8|8657.8|8652.8|129
1583417700000|2020-03-05 14:15:00|8657.8|8652.8|8644.3|8639.3|8661.3|8656.3|8644.3|8639.3|149
1583418000000|2020-03-05 14:20:00|8644.8|8639.8|8656.8|8651.8|8658.3|8653.3|8644.3|8639.3|98
1583418300000|2020-03-05 14:25:00|8656.3|8651.3|8664.3|8659.3|8664.8|8659.8|8653.8|8648.8|270
1583418600000|2020-03-05 14:30:00|8665.8|8660.8|8683.3|8678.3|8683.3|8678.3|8658.3|8653.3|378
1583418900000|2020-03-05 14:35:00|8684.3|8679.3|8677.8|8672.8|8692.3|8687.3|8674.8|8669.8|553
1583419200000|2020-03-05 14:40:00|8678.3|8673.3|8682.3|8677.3|8688.3|8683.3|8668.3|8663.3|435
1583419500000|2020-03-05 14:45:00|8683.3|8678.3|8658.3|8653.3|8685.3|8680.3|8658.3|8653.3|387
1583419800000|2020-03-05 14:50:00|8658.8|8653.8|8659.3|8654.3|8674.3|8669.3|8647.8|8642.8|478
1583420100000|2020-03-05 14:55:00|8658.3|8653.3|8661.3|8656.3|8661.3|8656.3|8641.8|8636.8|402
1583420400000|2020-03-05 15:00:00|8659.3|8654.3|8655.3|8650.3|8666.3|8661.3|8653.8|8648.8|382
1583420700000|2020-03-05 15:05:00|8654.8|8649.8|8658.3|8653.3|8663.3|8658.3|8652.3|8647.3|522
1583421000000|2020-03-05 15:10:00|8657.8|8652.8|8671.8|8666.8|8674.8|8669.8|8650.8|8645.8|251
1583421300000|2020-03-05 15:15:00|8671.3|8666.3|8673.3|8668.3|8673.8|8668.8|8650.8|8645.8|344
1583421600000|2020-03-05 15:20:00|8672.3|8667.3|8676.3|8671.3|8691.8|8686.8|8665.8|8660.8|351
1583421900000|2020-03-05 15:25:00|8675.8|8670.8|8665.3|8660.3|8677.8|8672.8|8664.8|8659.8|167
1583422200000|2020-03-05 15:30:00|8665.8|8660.8|8671.8|8666.8|8682.3|8677.3|8665.8|8660.8|309
1583422500000|2020-03-05 15:35:00|8672.3|8667.3|8652.3|8647.3|8672.3|8667.3|8649.8|8644.8|152
1583422800000|2020-03-05 15:40:00|8652.8|8647.8|8660.8|8655.8|8674.8|8669.8|8652.3|8647.3|146
1583423100000|2020-03-05 15:45:00|8660.3|8655.3|8664.3|8659.3|8677.8|8672.8|8654.3|8649.3|188
1583423400000|2020-03-05 15:50:00|8664.8|8659.8|8679.3|8674.3|8680.8|8675.8|8657.8|8652.8|210
1583423700000|2020-03-05 15:55:00|8678.8|8673.8|8664.8|8659.8|8680.8|8675.8|8662.8|8657.8|188
1583424000000|2020-03-05 16:00:00|8665.3|8660.3|8677.8|8672.8|8685.3|8680.3|8662.8|8657.8|262
1583424300000|2020-03-05 16:05:00|8678.3|8673.3|8707.3|8702.3|8708.3|8703.3|8677.8|8672.8|382
1583424600000|2020-03-05 16:10:00|8707.8|8702.8|8709.8|8704.8|8718.3|8713.3|8699.3|8694.3|533
1583424900000|2020-03-05 16:15:00|8708.8|8703.8|8701.8|8696.8|8715.8|8710.8|8699.8|8694.8|488
1583425200000|2020-03-05 16:20:00|8702.3|8697.3|8688.8|8683.8|8704.8|8699.8|8683.3|8678.3|746
1583425500000|2020-03-05 16:25:00|8689.3|8684.3|8699.3|8694.3|8704.3|8699.3|8686.8|8681.8|779
1583425800000|2020-03-05 16:30:00|8697.8|8692.8|8685.8|8677.8|8716.8|8709.8|8680.8|8674.8|941
1583426100000|2020-03-05 16:35:00|8686.8|8678.8|8673.8|8665.8|8686.8|8679.8|8671.8|8664.8|568
1583426400000|2020-03-05 16:40:00|8672.8|8664.8|8668.8|8660.8|8681.8|8674.8|8666.8|8657.8|218
1583426700000|2020-03-05 16:45:00|8669.8|8661.8|8674.8|8667.8|8676.8|8669.8|8664.8|8656.8|24
1583427000000|2020-03-05 16:50:00|8675.8|8668.8|8673.8|8665.8|8680.8|8673.8|8659.8|8651.8|112
1583427300000|2020-03-05 16:55:00|8672.8|8664.8|8658.8|8650.8|8673.8|8665.8|8652.8|8645.8|104
1583427600000|2020-03-05 17:00:00|8660.8|8651.8|8652.8|8645.8|8664.8|8656.8|8649.8|8642.8|30
1583427900000|2020-03-05 17:05:00|8651.8|8644.8|8640.8|8632.8|8652.8|8644.8|8634.8|8626.8|82
1583428200000|2020-03-05 17:10:00|8639.8|8631.8|8638.8|8630.8|8650.8|8642.8|8638.8|8629.8|57
1583428500000|2020-03-05 17:15:00|8637.8|8629.8|8626.8|8618.8|8646.8|8638.8|8626.8|8618.8|52
1583428800000|2020-03-05 17:20:00|8625.8|8619.8|8624.8|8617.8|8632.8|8623.8|8621.8|8613.8|108
1583429100000|2020-03-05 17:25:00|8625.8|8618.8|8627.8|8619.8|8633.8|8625.8|8617.8|8609.8|87
1583429400000|2020-03-05 17:30:00|8626.8|8618.8|8627.8|8619.8|8636.8|8628.8|8626.8|8618.8|38
1583429700000|2020-03-05 17:35:00|8628.8|8620.8|8602.8|8593.8|8630.8|8623.8|8599.8|8592.8|61
1583430000000|2020-03-05 17:40:00|8604.8|8594.8|8584.8|8576.8|8604.8|8597.8|8583.8|8575.8|150
1583430300000|2020-03-05 17:45:00|8583.8|8575.8|8596.8|8588.8|8596.8|8589.8|8575.8|8567.8|70
1583430600000|2020-03-05 17:50:00|8595.8|8586.8|8599.8|8591.8|8599.8|8591.8|8579.8|8572.8|51
1583430900000|2020-03-05 17:55:00|8598.8|8590.8|8588.8|8581.8|8598.8|8592.8|8583.8|8575.8|91
1583431200000|2020-03-05 18:00:00|8589.8|8580.8|8584.8|8576.8|8598.8|8590.8|8584.8|8575.8|76
1583431500000|2020-03-05 18:05:00|8585.8|8577.8|8575.8|8566.8|8592.8|8584.8|8573.8|8564.8|26
1583431800000|2020-03-05 18:10:00|8572.8|8567.8|8571.8|8562.8|8585.8|8577.8|8567.8|8561.8|37
1583432100000|2020-03-05 18:15:00|8570.8|8561.8|8574.8|8565.8|8579.8|8569.8|8564.8|8555.8|27
1583432400000|2020-03-05 18:20:00|8573.8|8564.8|8577.8|8570.8|8585.8|8577.8|8569.8|8561.8|38
1583432700000|2020-03-05 18:25:00|8579.8|8571.8|8593.8|8583.8|8593.8|8584.8|8579.8|8571.8|36
1583433000000|2020-03-05 18:30:00|8597.8|8586.8|8596.8|8588.8|8601.8|8592.8|8583.8|8575.8|26
1583433300000|2020-03-05 18:35:00|8597.8|8589.8|8596.8|8588.8|8612.8|8604.8|8596.8|8588.8|14
1583433600000|2020-03-05 18:40:00|8595.8|8587.8|8589.8|8581.8|8601.8|8593.8|8587.8|8576.8|15
1583433900000|2020-03-05 18:45:00|8590.8|8582.8|8611.8|8603.8|8617.8|8606.8|8585.8|8576.8|13
1583434200000|2020-03-05 18:50:00|8612.8|8604.8|8595.8|8586.8|8615.8|8607.8|8595.8|8586.8|13
1583434500000|2020-03-05 18:55:00|8594.8|8587.8|8613.7|8601.7|8617.8|8610.8|8594.8|8584.8|35
1583434800000|2020-03-05 19:00:00|8613.6|8601.6|8588.1|8576.1|8613.6|8601.6|8585.4|8573.4|2
1583435100000|2020-03-05 19:05:00|8588|8576|8589.2|8577.2|8596.5|8584.5|8586|8574|0
1583435400000|2020-03-05 19:10:00|8589|8577|8605.4|8593.4|8611|8599|8583.9|8571.9|0
1583435700000|2020-03-05 19:15:00|8605.3|8593.3|8585.9|8573.9|8605.4|8593.4|8583.1|8571.1|0
1583436000000|2020-03-05 19:20:00|8586|8574|8566.8|8554.8|8591.1|8579.1|8566.8|8554.8|0
1583436300000|2020-03-05 19:25:00|8566.9|8554.9|8569.4|8557.4|8578.7|8566.7|8563.6|8551.6|0
1583436600000|2020-03-05 19:30:00|8568.3|8556.3|8575.5|8563.5|8583.8|8571.8|8568.2|8556.2|0
1583436900000|2020-03-05 19:35:00|8575.3|8563.3|8594.4|8582.4|8599.8|8587.8|8569.9|8557.9|0
1583437200000|2020-03-05 19:40:00|8594.3|8582.3|8587.4|8575.4|8601.1|8589.1|8586.8|8574.8|0
1583437500000|2020-03-05 19:45:00|8587.3|8575.3|8591.3|8579.3|8591.3|8579.3|8576.7|8564.7|0
1583437800000|2020-03-05 19:50:00|8592.4|8580.4|8576|8564|8598.3|8586.3|8575.9|8563.9|0
1583438100000|2020-03-05 19:55:00|8576.1|8564.1|8583|8571|8591.3|8579.3|8574.3|8562.3|0
1583438400000|2020-03-05 20:00:00|8583.2|8571.2|8575.4|8563.4|8585.1|8573.1|8573|8561|0
1583438700000|2020-03-05 20:05:00|8575.5|8563.5|8583.9|8571.9|8586.9|8574.9|8572.7|8560.7|0
1583439000000|2020-03-05 20:10:00|8583.8|8571.8|8561.3|8549.3|8589.3|8577.3|8555.7|8543.7|0
1583439300000|2020-03-05 20:15:00|8561.4|8549.4|8555.8|8543.8|8569|8557|8550.1|8538.1|0
1583439600000|2020-03-05 20:20:00|8554.7|8542.7|8554.5|8542.5|8568.8|8556.8|8551.9|8539.9|0
1583439900000|2020-03-05 20:25:00|8553.4|8541.4|8553|8541|8566.2|8554.2|8544.1|8532.1|0
1583440200000|2020-03-05 20:30:00|8553.1|8541.1|8590.8|8578.8|8601.9|8589.9|8549.6|8537.6|0
1583440500000|2020-03-05 20:35:00|8590.7|8578.7|8564.9|8552.9|8596.6|8584.6|8564.8|8552.8|0
1583440800000|2020-03-05 20:40:00|8565|8553|8576.5|8564.5|8581.8|8569.8|8551.4|8539.4|0
1583441100000|2020-03-05 20:45:00|8576.8|8564.8|8566.9|8554.9|8581.7|8569.7|8560.5|8548.5|0
1583441400000|2020-03-05 20:50:00|8566.5|8554.5|8570|8558|8597.7|8585.7|8561.8|8549.8|0
1583441700000|2020-03-05 20:55:00|8571.1|8559.1|8581.9|8569.9|8591.4|8579.4|8561.9|8549.9|0
1583442000000|2020-03-05 21:00:00|8579.5|8567.5|8562.3|8550.3|8580|8568|8557.7|8545.7|0
1583442300000|2020-03-05 21:05:00|8562.6|8550.6|8557.7|8545.7|8568.3|8556.3|8552.8|8540.8|0
1583442600000|2020-03-05 21:10:00|8557.8|8545.8|8560.1|8548.1|8566.3|8554.3|8551.9|8539.9|0
1583442900000|2020-03-05 21:15:00|8560.2|8548.2|8563.4|8551.4|8563.7|8551.7|8560.2|8548.2|0
1583443200000|2020-03-05 21:20:00|8563|8551|8563.7|8551.7|8563.7|8551.7|8562.3|8550.3|0
1583443500000|2020-03-05 21:25:00|8563.4|8551.4|8564.2|8552.2|8564.7|8552.7|8563.4|8551.4|0
1583443800000|2020-03-05 21:30:00|8564.4|8552.4|8563.9|8551.9|8564.4|8552.4|8554.6|8542.6|0
1583444100000|2020-03-05 21:35:00|8564|8552|8570.1|8558.1|8570.9|8558.9|8562.4|8550.4|0
1583444400000|2020-03-05 21:40:00|8570|8558|8573.3|8561.3|8577.9|8565.9|8568.8|8556.8|0
1583444700000|2020-03-05 21:45:00|8573.4|8561.4|8564|8552|8574|8562|8560.7|8548.7|0
1583445000000|2020-03-05 21:50:00|8563.9|8551.9|8575.4|8563.4|8576.2|8564.2|8562.7|8550.7|0
1583445300000|2020-03-05 21:55:00|8575.5|8563.5|8580.4|8568.4|8582.7|8570.7|8574.9|8562.9|0
1583445600000|2020-03-05 22:00:00|8580.2|8568.2|8578.7|8566.7|8580.9|8568.9|8578.7|8566.7|0
1583445900000|2020-03-05 22:05:00|8579|8567|8576.4|8564.4|8579|8567|8575.9|8563.9|0
1583446200000|2020-03-05 22:10:00|8575.9|8563.9|8577.1|8565.1|8577.1|8565.1|8575.2|8563.2|0
1583446500000|2020-03-05 22:15:00|8576.9|8564.9|8581.8|8569.8|8581.8|8569.8|8575.9|8563.9|0
1583446800000|2020-03-05 22:20:00|8581.6|8569.6|8581.8|8569.8|8582|8570|8581.3|8569.3|0
1583447100000|2020-03-05 22:25:00|8582|8570|8582.3|8570.3|8582.7|8570.7|8581.8|8569.8|0
1583447400000|2020-03-05 22:30:00|8581.3|8569.3|8581.8|8569.8|8582|8570|8581.1|8569.1|0
1583447700000|2020-03-05 22:35:00|8581.6|8569.6|8583.5|8571.5|8584.3|8572.3|8579.5|8567.5|0
1583448000000|2020-03-05 22:40:00|8583.1|8571.1|8581.9|8569.9|8583.1|8571.1|8580.7|8568.7|0
1583448300000|2020-03-05 22:45:00|8580.5|8568.5|8583.1|8571.1|8583.8|8571.8|8580.5|8568.5|0
1583448600000|2020-03-05 22:50:00|8582.8|8570.8|8581.7|8569.7|8583.5|8571.5|8581.7|8569.7|0
1583448900000|2020-03-05 22:55:00|8582.8|8570.8|8586.1|8574.1|8586.1|8574.1|8582.6|8570.6|0
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8581.2|8569.2|8589.3|8577.3|8574.9|8562.9|0
1583449500000|2020-03-05 23:05:00|8581.7|8569.7|8570.2|8558.2|8582.7|8570.7|8567.2|8555.2|0
1583449800000|2020-03-05 23:10:00|8570.3|8558.3|8586.5|8574.5|8589.4|8577.4|8570.3|8558.3|0
1583450100000|2020-03-05 23:15:00|8586.6|8574.6|8589.4|8577.4|8589.9|8577.9|8584.3|8572.3|0
1583450400000|2020-03-05 23:20:00|8589.7|8577.7|8587.1|8575.1|8589.9|8577.9|8585|8573|0
1583450700000|2020-03-05 23:25:00|8587.8|8575.8|8590.4|8578.4|8591.4|8579.4|8587.1|8575.1|0
1583451000000|2020-03-05 23:30:00|8590.7|8578.7|8589.9|8577.9|8592.7|8580.7|8587.1|8575.1|0
1583451300000|2020-03-05 23:35:00|8590|8578|8589.4|8577.4|8592.7|8580.7|8589.4|8577.4|0
1583451600000|2020-03-05 23:40:00|8589.6|8577.6|8592.7|8580.7|8592.7|8580.7|8586.6|8574.6|0
1583451900000|2020-03-05 23:45:00|8592.4|8580.4|8592.7|8580.7|8593.5|8581.5|8590.7|8578.7|0
1583452200000|2020-03-05 23:50:00|8592.8|8580.8|8591.4|8579.4|8594.3|8582.3|8590.7|8578.7|0
1583452500000|2020-03-05 23:55:00|8591.5|8579.5|8594.3|8582.3|8594.3|8582.3|8590.7|8578.7|0
1583366400000|2020-03-05 00:00:00|8968.9|8956.9|8947.4|8935.4|8970.5|8958.5|8946.2|8934.2|0
1583366700000|2020-03-05 00:05:00|8948.3|8936.3|8944.1|8932.1|8949.1|8937.1|8940.5|8928.5|0
1583367000000|2020-03-05 00:10:00|8943.3|8931.3|8952.2|8940.2|8953|8941|8941.3|8929.3|0
1583367300000|2020-03-05 00:15:00|8952.1|8940.1|8968.9|8956.9|8968.9|8956.9|8948.9|8936.9|0
1583367600000|2020-03-05 00:20:00|8968.8|8956.8|8959.7|8947.7|8969|8957|8956|8944|0
1583367900000|2020-03-05 00:25:00|8960.2|8948.2|8974|8962|8976.6|8964.6|8959.7|8947.7|0
1583368200000|2020-03-05 00:30:00|8973.9|8961.9|8981.8|8969.8|8981.8|8969.8|8966.7|8954.7|0
1583368500000|2020-03-05 00:35:00|8982.2|8970.2|8985.5|8973.5|8986.9|8974.9|8977.7|8965.7|0
1583368800000|2020-03-05 00:40:00|8986.7|8974.7|8986.9|8974.9|8992|8980|8981.6|8969.6|0
1583369100000|2020-03-05 00:45:00|8987.8|8975.8|8989.2|8977.2|8991.9|8979.9|8984.9|8972.9|0
1583369400000|2020-03-05 00:50:00|8989.1|8977.1|8976|8964|8989.2|8977.2|8970.9|8958.9|0
1583369700000|2020-03-05 00:55:00|8975|8963|8978.5|8966.5|8983.8|8971.8|8973.4|8961.4|0
1583370000000|2020-03-05 01:00:00|8978.6|8966.6|8978.7|8966.7|8983.8|8971.8|8976|8964|0
1583370300000|2020-03-05 01:05:00|8978.6|8966.6|8965.4|8953.4|8979.9|8967.9|8963.4|8951.4|0
1583370600000|2020-03-05 01:10:00|8965.5|8953.5|8960.3|8948.3|8969.3|8957.3|8960.3|8948.3|0
1583370900000|2020-03-05 01:15:00|8960.4|8948.4|8952.8|8940.8|8965.3|8953.3|8952.8|8940.8|0
1583371200000|2020-03-05 01:20:00|8953.2|8941.2|8957.7|8945.7|8960.5|8948.5|8953.2|8941.2|0
1583371500000|2020-03-05 01:25:00|8957.5|8945.5|8960.1|8948.1|8962.6|8950.6|8952.4|8940.4|0
1583371800000|2020-03-05 01:30:00|8960.6|8948.6|8957.5|8945.5|8962.1|8950.1|8954.8|8942.8|0
1583372100000|2020-03-05 01:35:00|8957.6|8945.6|8966.6|8954.6|8967.8|8955.8|8957.6|8945.6|0
1583372400000|2020-03-05 01:40:00|8966.1|8954.1|8960|8948|8967.9|8955.9|8960|8948|0
1583372700000|2020-03-05 01:45:00|8959.9|8947.9|8949.5|8937.5|8960|8948|8946.8|8934.8|0
1583373000000|2020-03-05 01:50:00|8949.6|8937.6|8954.8|8942.8|8954.8|8942.8|8946.9|8934.9|0
1583373300000|2020-03-05 01:55:00|8954.7|8942.7|8952.3|8940.3|8954.9|8942.9|8949.6|8937.6|0
1583373600000|2020-03-05 02:00:00|8952.4|8940.4|8954.9|8942.9|8957.4|8945.4|8949.6|8937.6|0
1583373900000|2020-03-05 02:05:00|8954.4|8942.4|8947|8935|8954.9|8942.9|8946.9|8934.9|0
1583374200000|2020-03-05 02:10:00|8946.9|8934.9|8947.1|8935.1|8947.2|8935.2|8943.2|8931.2|0
1583374500000|2020-03-05 02:15:00|8947.2|8935.2|8938.2|8926.2|8947.2|8935.2|8936.9|8924.9|0
1583374800000|2020-03-05 02:20:00|8937.8|8925.8|8939.4|8927.4|8939.5|8927.5|8936.9|8924.9|0
1583375100000|2020-03-05 02:25:00|8939.9|8927.9|8947.1|8935.1|8947.1|8935.1|8939.4|8927.4|0
1583375400000|2020-03-05 02:30:00|8947.2|8935.2|8953.8|8941.8|8955|8943|8947.1|8935.1|0
1583375700000|2020-03-05 02:35:00|8953.7|8941.7|8949.8|8937.8|8953.8|8941.8|8947.4|8935.4|0
1583376000000|2020-03-05 02:40:00|8949.9|8937.9|8950|8938|8950.1|8938.1|8942.2|8930.2|0
1583376300000|2020-03-05 02:45:00|8950.1|8938.1|8961|8949|8961.9|8949.9|8950|8938|0
1583376600000|2020-03-05 02:50:00|8961.3|8949.3|8956.4|8944.4|8963|8951|8955.1|8943.1|0
1583376900000|2020-03-05 02:55:00|8956.9|8944.9|8963.1|8951.1|8963.1|8951.1|8953.8|8941.8|0
1583377200000|2020-03-05 03:00:00|8963.2|8951.2|8957.8|8945.8|8965.7|8953.7|8955.3|8943.3|0
1583377500000|2020-03-05 03:05:00|8957.7|8945.7|8948.2|8936.2|8957.8|8945.8|8947.4|8935.4|0
1583377800000|2020-03-05 03:10:00|8947.5|8935.5|8947.6|8935.6|8950|8938|8944.9|8932.9|0
1583378100000|2020-03-05 03:15:00|8947.5|8935.5|8950|8938|8952.7|8940.7|8946.3|8934.3|0
1583378400000|2020-03-05 03:20:00|8949.9|8937.9|8950.3|8938.3|8955.5|8943.5|8945|8933|0
1583378700000|2020-03-05 03:25:00|8951.2|8939.2|8947.5|8935.5|8952.8|8940.8|8947.4|8935.4|0
1583379000000|2020-03-05 03:30:00|8947.4|8935.4|8947.2|8935.2|8950.1|8938.1|8944.6|8932.6|0
1583379300000|2020-03-05 03:35:00|8947.3|8935.3|8944.5|8932.5|8947.3|8935.3|8939.4|8927.4|0
1583379600000|2020-03-05 03:40:00|8944.6|8932.6|8939.2|8927.2|8947.1|8935.1|8936.5|8924.5|0
1583379900000|2020-03-05 03:45:00|8939.3|8927.3|8936.4|8924.4|8939.3|8927.3|8933.9|8921.9|0
1583380200000|2020-03-05 03:50:00|8936.5|8924.5|8936.6|8924.6|8940.3|8928.3|8933.9|8921.9|0
1583380500000|2020-03-05 03:55:00|8936.5|8924.5|8933.9|8921.9|8939.1|8927.1|8933.9|8921.9|0
1583380800000|2020-03-05 04:00:00|8934|8922|8941.8|8929.8|8944.3|8932.3|8933.9|8921.9|0
1583381100000|2020-03-05 04:05:00|8941.7|8929.7|8945.4|8933.4|8946.7|8934.7|8939.1|8927.1|0
1583381400000|2020-03-05 04:10:00|8944.2|8932.2|8942.9|8930.9|8946.8|8934.8|8941.6|8929.6|0
1583381700000|2020-03-05 04:15:00|8942.4|8930.4|8939|8927|8944.2|8932.2|8936.4|8924.4|0
1583382000000|2020-03-05 04:20:00|8939.1|8927.1|8944.3|8932.3|8946.9|8934.9|8939|8927|0
1583382300000|2020-03-05 04:25:00|8944.4|8932.4|8944.3|8932.3|8946.9|8934.9|8941.8|8929.8|0
1583382600000|2020-03-05 04:30:00|8945.3|8933.3|8944.3|8932.3|8946.9|8934.9|8944.3|8932.3|0
1583382900000|2020-03-05 04:35:00|8944.2|8932.2|8944.3|8932.3|8946.9|8934.9|8941.7|8929.7|0
1583383200000|2020-03-05 04:40:00|8944.2|8932.2|8939.1|8927.1|8944.2|8932.2|8936.5|8924.5|0
1583383500000|2020-03-05 04:45:00|8939.2|8927.2|8941.8|8929.8|8941.8|8929.8|8937.9|8925.9|0
1583383800000|2020-03-05 04:50:00|8941.3|8929.3|8946.8|8934.8|8946.8|8934.8|8939.1|8927.1|0
1583384100000|2020-03-05 04:55:00|8945.9|8933.9|8941.8|8929.8|8946.8|8934.8|8941.8|8929.8|0
1583384400000|2020-03-05 05:00:00|8943.1|8931.1|8949.6|8937.6|8952.2|8940.2|8943.1|8931.1|0
1583384700000|2020-03-05 05:05:00|8950.1|8938.1|8952.3|8940.3|8954.8|8942.8|8949.6|8937.6|0
1583385000000|2020-03-05 05:10:00|8952.2|8940.2|8965.1|8953.1|8965.3|8953.3|8950.9|8938.9|0
1583385300000|2020-03-05 05:15:00|8965|8953|8967.6|8955.6|8970.1|8958.1|8962.5|8950.5|0
1583385600000|2020-03-05 05:20:00|8967.5|8955.5|8974.8|8962.8|8974.9|8962.9|8964.9|8952.9|0
1583385900000|2020-03-05 05:25:00|8974.7|8962.7|8980|8968|8980.1|8968.1|8972.3|8960.3|0
1583386200000|2020-03-05 05:30:00|8980.1|8968.1|8980.4|8968.4|8980.5|8968.5|8975|8963|0
1583386500000|2020-03-05 05:35:00|8980.3|8968.3|8986.6|8974.6|8988|8976|8977.8|8965.8|0
1583386800000|2020-03-05 05:40:00|8988.1|8976.1|8985.4|8973.4|8988.1|8976.1|8982.8|8970.8|0
1583387100000|2020-03-05 05:45:00|8985.3|8973.3|8988.1|8976.1|8988.2|8976.2|8982.9|8970.9|0
1583387400000|2020-03-05 05:50:00|8988|8976|8988.3|8976.3|8990.7|8978.7|8985.5|8973.5|0
1583387700000|2020-03-05 05:55:00|8988.8|8976.8|8987|8975|8991.1|8979.1|8985.7|8973.7|0
1583388000000|2020-03-05 06:00:00|8986.9|8974.9|8980.7|8968.7|8988.2|8976.2|8980.5|8968.5|0
1583388300000|2020-03-05 06:05:00|8980.6|8968.6|8983.1|8971.1|8985.8|8973.8|8980.6|8968.6|0
1583388600000|2020-03-05 06:10:00|8983|8971|8979|8967|8984.2|8972.2|8977.7|8965.7|0
1583388900000|2020-03-05 06:15:00|8980.2|8968.2|8980.4|8968.4|8983.1|8971.1|8975|8963|0
1583389200000|2020-03-05 06:20:00|8980.5|8968.5|8975|8963|8980.5|8968.5|8975|8963|0
1583389500000|2020-03-05 06:25:00|8975.1|8963.1|8975|8963|8977.7|8965.7|8975|8963|0
1583389800000|2020-03-05 06:30:00|8975.1|8963.1|8982.7|8970.7|8982.8|8970.8|8972.2|8960.2|0
1583390100000|2020-03-05 06:35:00|8982.8|8970.8|8980.1|8968.1|8987.9|8975.9|8979.9|8967.9|0
1583390400000|2020-03-05 06:40:00|8980.2|8968.2|8985.3|8973.3|8985.3|8973.3|8980.1|8968.1|0
1583390700000|2020-03-05 06:45:00|8985.2|8973.2|8974.9|8962.9|8985.2|8973.2|8974.8|8962.8|0
1583391000000|2020-03-05 06:50:00|8974.8|8962.8|8974.7|8962.7|8978.6|8966.6|8969.7|8957.7|0
1583391300000|2020-03-05 06:55:00|8974.3|8962.3|8966.9|8954.9|8974.3|8962.3|8964.3|8952.3|0
1583391600000|2020-03-05 07:00:00|8965.4|8953.4|8957.2|8952.2|8965.4|8960.2|8950.2|8945.2|65
1583391900000|2020-03-05 07:05:00|8955.2|8950.2|8948.2|8943.2|8955.2|8950.2|8943.7|8938.7|48
1583392200000|2020-03-05 07:10:00|8946.7|8941.7|8944.7|8939.7|8946.7|8941.7|8935.2|8930.2|23
1583392500000|2020-03-05 07:15:00|8944.2|8939.2|8947.7|8942.7|8950.7|8945.7|8941.2|8936.2|13
1583392800000|2020-03-05 07:20:00|8948.2|8943.2|8967.7|8962.7|8969.2|8964.2|8948.2|8943.2|29
1583393100000|2020-03-05 07:25:00|8968.2|8963.2|8955.2|8950.2|8968.2|8963.2|8955.2|8950.2|24
1583393400000|2020-03-05 07:30:00|8954.7|8949.7|8952.2|8947.2|8956.7|8951.7|8947.7|8942.7|13
1583393700000|2020-03-05 07:35:00|8952.7|8947.7|8947.7|8942.7|8956.2|8951.2|8946.7|8941.7|41
1583394000000|2020-03-05 07:40:00|8948.2|8943.2|8936.7|8931.7|8948.2|8943.2|8935.2|8930.2|28
1583394300000|2020-03-05 07:45:00|8937.2|8932.2|8940.7|8935.7|8948.7|8943.7|8937.2|8932.2|19
1583394600000|2020-03-05 07:50:00|8941.2|8936.2|8946.2|8941.2|8949.7|8944.7|8941.2|8936.2|15
1583394900000|2020-03-05 07:55:00|8945.7|8940.7|8963.7|8958.7|8964.2|8959.2|8944.2|8939.2|56
1583395200000|2020-03-05 08:00:00|8962.7|8957.7|8936.2|8931.2|8962.7|8957.7|8936.2|8931.2|528
1583395500000|2020-03-05 08:05:00|8937.2|8932.2|8940.2|8935.2|8940.2|8935.2|8918.7|8913.7|323
1583395800000|2020-03-05 08:10:00|8938.2|8933.2|8917.2|8912.2|8938.2|8933.2|8916.2|8911.2|211
1583396100000|2020-03-05 08:15:00|8917.7|8912.7|8900.7|8895.7|8928.2|8923.2|8900.7|8895.7|228
1583396400000|2020-03-05 08:20:00|8901.7|8896.7|8879.2|8874.2|8901.7|8896.7|8875.7|8870.7|421
1583396700000|2020-03-05 08:25:00|8878.7|8873.7|8860.7|8855.7|8891.2|8886.2|8859.2|8854.2|390
1583397000000|2020-03-05 08:30:00|8861.2|8856.2|8857.2|8852.2|8867.7|8862.7|8842.7|8837.7|271
1583397300000|2020-03-05 08:35:00|8856.2|8851.2|8858.7|8853.7|8863.7|8858.7|8849.2|8844.2|239
1583397600000|2020-03-05 08:40:00|8859.8|8854.8|8866.3|8861.3|8879.8|8874.8|8854.8|8849.8|310
1583397900000|2020-03-05 08:45:00|8865.8|8860.8|8862.3|8857.3|8874.8|8869.8|8858.3|8853.3|123
1583398200000|2020-03-05 08:50:00|8862.8|8857.8|8894.8|8889.8|8894.8|8889.8|8860.3|8855.3|129
1583398500000|2020-03-05 08:55:00|8896.3|8891.3|8864.3|8859.3|8897.3|8892.3|8864.3|8859.3|153
1583398800000|2020-03-05 09:00:00|8864.8|8859.8|8859.8|8854.8|8868.8|8863.8|8857.3|8852.3|170
1583399100000|2020-03-05 09:05:00|8859.3|8854.3|8821.8|8816.8|8859.3|8854.3|8819.3|8814.3|427
1583399400000|2020-03-05 09:10:00|8822.3|8817.3|8835.3|8830.3|8835.3|8830.3|8817.8|8812.8|181
1583399700000|2020-03-05 09:15:00|8834.8|8829.8|8830.8|8825.8|8839.3|8834.3|8823.8|8818.8|190
1583400000000|2020-03-05 09:20:00|8830.3|8825.3|8812.8|8807.8|8833.8|8828.8|8809.8|8804.8|188
1583400300000|2020-03-05 09:25:00|8811.3|8806.3|8790.8|8785.8|8811.8|8806.8|8790.8|8785.8|162
1583400600000|2020-03-05 09:30:00|8791.3|8786.3|8787.3|8782.3|8799.3|8794.3|8785.8|8780.8|127
1583400900000|2020-03-05 09:35:00|8787.8|8782.8|8796.8|8791.8|8806.3|8801.3|8786.3|8781.3|448
1583401200000|2020-03-05 09:40:00|8796.3|8791.3|8779.3|8774.3|8796.3|8791.3|8778.3|8773.3|143
1583401500000|2020-03-05 09:45:00|8779.8|8774.8|8800.3|8795.3|8804.3|8799.3|8779.8|8774.8|155
1583401800000|2020-03-05 09:50:00|8799.8|8794.8|8792.3|8787.3|8799.8|8794.8|8782.8|8777.8|157
1583402100000|2020-03-05 09:55:00|8791.8|8786.8|8781.3|8776.3|8791.8|8786.8|8777.3|8772.3|93
1583402400000|2020-03-05 10:00:00|8781.8|8776.8|8778.3|8773.3|8781.8|8776.8|8767.3|8762.3|106
1583402700000|2020-03-05 10:05:00|8777.8|8772.8|8761.3|8756.3|8777.8|8772.8|8758.3|8753.3|145
1583403000000|2020-03-05 10:10:00|8761.8|8756.8|8748.3|8743.3|8764.3|8759.3|8748.3|8743.3|200
1583403300000|2020-03-05 10:15:00|8749.3|8744.3|8749.3|8744.3|8759.3|8754.3|8745.3|8740.3|174
1583403600000|2020-03-05 10:20:00|8748.8|8743.8|8736.3|8731.3|8751.3|8746.3|8736.3|8731.3|259
1583403900000|2020-03-05 10:25:00|8736.8|8731.8|8732.8|8727.8|8741.8|8736.8|8730.3|8725.3|175
1583404200000|2020-03-05 10:30:00|8733.3|8728.3|8740.8|8735.8|8744.3|8739.3|8731.3|8726.3|391
1583404500000|2020-03-05 10:35:00|8740.3|8735.3|8741.8|8736.8|8745.8|8740.8|8736.3|8731.3|292
1583404800000|2020-03-05 10:40:00|8740.3|8735.3|8739.3|8734.3|8740.3|8735.3|8729.3|8724.3|162
1583405100000|2020-03-05 10:45:00|8738.8|8733.8|8763.3|8758.3|8763.3|8758.3|8736.8|8731.8|133
1583405400000|2020-03-05 10:50:00|8764.8|8759.8|8741.3|8736.3|8768.3|8763.3|8740.8|8735.8|359
1583405700000|2020-03-05 10:55:00|8740.8|8735.8|8732.3|8727.3|8740.8|8735.8|8731.3|8726.3|170
1583406000000|2020-03-05 11:00:00|8732.8|8727.8|8741.3|8736.3|8751.3|8746.3|8732.8|8727.8|136
1583406300000|2020-03-05 11:05:00|8740.8|8735.8|8763.3|8758.3|8763.3|8758.3|8729.8|8724.8|255
1583406600000|2020-03-05 11:10:00|8762.8|8757.8|8760.3|8755.3|8767.8|8762.8|8756.8|8751.8|142
1583406900000|2020-03-05 11:15:00|8760.8|8755.8|8746.3|8741.3|8764.3|8759.3|8745.8|8740.8|85
1583407200000|2020-03-05 11:20:00|8745.8|8740.8|8735.3|8730.3|8755.3|8750.3|8732.3|8727.3|242
1583407500000|2020-03-05 11:25:00|8736.3|8731.3|8727.3|8722.3|8738.8|8733.8|8723.8|8718.8|124
1583407800000|2020-03-05 11:30:00|8727.8|8722.8|8721.8|8716.8|8729.8|8724.8|8714.3|8709.3|181
1583408100000|2020-03-05 11:35:00|8722.8|8717.8|8716.3|8711.3|8722.8|8717.8|8712.8|8707.8|169
1583408400000|2020-03-05 11:40:00|8715.8|8710.8|8716.3|8711.3|8725.8|8720.8|8713.8|8708.8|164
1583408700000|2020-03-05 11:45:00|8715.8|8710.8|8721.8|8716.8|8725.3|8720.3|8713.8|8708.8|339
1583409000000|2020-03-05 11:50:00|8722.3|8717.3|8713.8|8708.8|8730.8|8725.8|8710.8|8705.8|153
1583409300000|2020-03-05 11:55:00|8713.3|8708.3|8729.3|8724.3|8734.3|8729.3|8713.3|8708.3|338
1583409600000|2020-03-05 12:00:00|8730.3|8725.3|8721.3|8716.3|8732.8|8727.8|8717.8|8712.8|135
1583409900000|2020-03-05 12:05:00|8721.8|8716.8|8717.3|8712.3|8726.3|8721.3|8716.3|8711.3|56
1583410200000|2020-03-05 12:10:00|8717.8|8712.8|8713.3|8708.3|8723.3|8718.3|8707.8|8702.8|130
1583410500000|2020-03-05 12:15:00|8713.8|8708.8|8714.3|8709.3|8721.3|8716.3|8713.8|8708.8|86
1583410800000|2020-03-05 12:20:00|8714.8|8709.8|8725.3|8720.3|8726.3|8721.3|8711.3|8706.3|174
1583411100000|2020-03-05 12:25:00|8725.8|8720.8|8734.3|8729.3|8739.3|8734.3|8721.8|8716.8|344
1583411400000|2020-03-05 12:30:00|8734.8|8729.8|8728.3|8723.3|8744.8|8739.8|8725.8|8720.8|134
1583411700000|2020-03-05 12:35:00|8730.8|8725.8|8715.8|8710.8|8730.8|8725.8|8714.3|8709.3|154
1583412000000|2020-03-05 12:40:00|8714.3|8709.3|8722.3|8717.3|8725.8|8720.8|8710.3|8705.3|85
1583412300000|2020-03-05 12:45:00|8722.8|8717.8|8710.8|8705.8|8727.3|8722.3|8710.3|8705.3|123
1583412600000|2020-03-05 12:50:00|8710.3|8705.3|8724.8|8719.8|8724.8|8719.8|8707.3|8702.3|84
1583412900000|2020-03-05 12:55:00|8724.3|8719.3|8709.3|8704.3|8731.3|8726.3|8709.3|8704.3|186
1583413200000|2020-03-05 13:00:00|8709.8|8704.8|8705.3|8700.3|8718.8|8713.8|8703.8|8698.8|102
1583413500000|2020-03-05 13:05:00|8704.8|8699.8|8704.3|8699.3|8706.3|8701.3|8699.8|8694.8|140
1583413800000|2020-03-05 13:10:00|8703.8|8698.8|8711.3|8706.3|8713.3|8708.3|8702.8|8697.8|92
1583414100000|2020-03-05 13:15:00|8710.8|8705.8|8695.8|8690.8|8711.3|8706.3|8695.8|8690.8|117
1583414400000|2020-03-05 13:20:00|8695.3|8690.3|8684.3|8679.3|8698.3|8693.3|8682.8|8677.8|247
1583414700000|2020-03-05 13:25:00|8683.8|8678.8|8682.8|8677.8|8689.3|8684.3|8681.3|8676.3|136
1583415000000|2020-03-05 13:30:00|8682.3|8677.3|8667.3|8662.3|8682.8|8677.8|8664.8|8659.8|194
1583415300000|2020-03-05 13:35:00|8666.8|8661.8|8664.8|8659.8|8672.3|8667.3|8660.3|8655.3|184
1583415600000|2020-03-05 13:40:00|8665.3|8660.3|8675.8|8670.8|8678.3|8673.3|8662.8|8657.8|155
1583415900000|2020-03-05 13:45:00|8676.3|8671.3|8681.3|8676.3|8692.3|8687.3|8676.3|8671.3|170
1583416200000|2020-03-05 13:50:00|8680.8|8675.8|8680.3|8675.3|8687.8|8682.8|8675.8|8670.8|69
1583416500000|2020-03-05 13:55:00|8679.8|8674.8|8673.8|8668.8|8682.3|8677.3|8673.8|8668.8|52
1583416800000|2020-03-05 14:00:00|8673.3|8668.3|8680.3|8675.3|8688.8|8683.8|8671.8|8666.8|227
1583417100000|2020-03-05 14:05:00|8677.3|8672.3|8659.8|8654.8|8678.3|8673.3|8657.8|8652.8|292
1583417400000|2020-03-05 14:10:00|8661.8|8656.8|8658.3|8653.3|8671.8|8666.8|8657.8|8652.8|129
1583417700000|2020-03-05 14:15:00|8657.8|8652.8|8644.3|8639.3|8661.3|8656.3|8644.3|8639.3|149
1583418000000|2020-03-05 14:20:00|8644.8|8639.8|8656.8|8651.8|8658.3|8653.3|8644.3|8639.3|98
1583418300000|2020-03-05 14:25:00|8656.3|8651.3|8664.3|8659.3|8664.8|8659.8|8653.8|8648.8|270
1583418600000|2020-03-05 14:30:00|8665.8|8660.8|8683.3|8678.3|8683.3|8678.3|8658.3|8653.3|378
1583418900000|2020-03-05 14:35:00|8684.3|8679.3|8677.8|8672.8|8692.3|8687.3|8674.8|8669.8|553
1583419200000|2020-03-05 14:40:00|8678.3|8673.3|8682.3|8677.3|8688.3|8683.3|8668.3|8663.3|435
1583419500000|2020-03-05 14:45:00|8683.3|8678.3|8658.3|8653.3|8685.3|8680.3|8658.3|8653.3|387
1583419800000|2020-03-05 14:50:00|8658.8|8653.8|8659.3|8654.3|8674.3|8669.3|8647.8|8642.8|478
1583420100000|2020-03-05 14:55:00|8658.3|8653.3|8661.3|8656.3|8661.3|8656.3|8641.8|8636.8|402
1583420400000|2020-03-05 15:00:00|8659.3|8654.3|8655.3|8650.3|8666.3|8661.3|8653.8|8648.8|382
1583420700000|2020-03-05 15:05:00|8654.8|8649.8|8658.3|8653.3|8663.3|8658.3|8652.3|8647.3|522
1583421000000|2020-03-05 15:10:00|8657.8|8652.8|8671.8|8666.8|8674.8|8669.8|8650.8|8645.8|251
1583421300000|2020-03-05 15:15:00|8671.3|8666.3|8673.3|8668.3|8673.8|8668.8|8650.8|8645.8|344
1583421600000|2020-03-05 15:20:00|8672.3|8667.3|8676.3|8671.3|8691.8|8686.8|8665.8|8660.8|351
1583421900000|2020-03-05 15:25:00|8675.8|8670.8|8665.3|8660.3|8677.8|8672.8|8664.8|8659.8|167
1583422200000|2020-03-05 15:30:00|8665.8|8660.8|8671.8|8666.8|8682.3|8677.3|8665.8|8660.8|309
1583422500000|2020-03-05 15:35:00|8672.3|8667.3|8652.3|8647.3|8672.3|8667.3|8649.8|8644.8|152
1583422800000|2020-03-05 15:40:00|8652.8|8647.8|8660.8|8655.8|8674.8|8669.8|8652.3|8647.3|146
1583423100000|2020-03-05 15:45:00|8660.3|8655.3|8664.3|8659.3|8677.8|8672.8|8654.3|8649.3|188
1583423400000|2020-03-05 15:50:00|8664.8|8659.8|8679.3|8674.3|8680.8|8675.8|8657.8|8652.8|210
1583423700000|2020-03-05 15:55:00|8678.8|8673.8|8664.8|8659.8|8680.8|8675.8|8662.8|8657.8|188
1583424000000|2020-03-05 16:00:00|8665.3|8660.3|8677.8|8672.8|8685.3|8680.3|8662.8|8657.8|262
1583424300000|2020-03-05 16:05:00|8678.3|8673.3|8707.3|8702.3|8708.3|8703.3|8677.8|8672.8|382
1583424600000|2020-03-05 16:10:00|8707.8|8702.8|8709.8|8704.8|8718.3|8713.3|8699.3|8694.3|533
1583424900000|2020-03-05 16:15:00|8708.8|8703.8|8701.8|8696.8|8715.8|8710.8|8699.8|8694.8|488
1583425200000|2020-03-05 16:20:00|8702.3|8697.3|8688.8|8683.8|8704.8|8699.8|8683.3|8678.3|746
1583425500000|2020-03-05 16:25:00|8689.3|8684.3|8699.3|8694.3|8704.3|8699.3|8686.8|8681.8|779
1583425800000|2020-03-05 16:30:00|8697.8|8692.8|8685.8|8677.8|8716.8|8709.8|8680.8|8674.8|941
1583426100000|2020-03-05 16:35:00|8686.8|8678.8|8673.8|8665.8|8686.8|8679.8|8671.8|8664.8|568
1583426400000|2020-03-05 16:40:00|8672.8|8664.8|8668.8|8660.8|8681.8|8674.8|8666.8|8657.8|218
1583426700000|2020-03-05 16:45:00|8669.8|8661.8|8674.8|8667.8|8676.8|8669.8|8664.8|8656.8|24
1583427000000|2020-03-05 16:50:00|8675.8|8668.8|8673.8|8665.8|8680.8|8673.8|8659.8|8651.8|112
1583427300000|2020-03-05 16:55:00|8672.8|8664.8|8658.8|8650.8|8673.8|8665.8|8652.8|8645.8|104
1583427600000|2020-03-05 17:00:00|8660.8|8651.8|8652.8|8645.8|8664.8|8656.8|8649.8|8642.8|30
1583427900000|2020-03-05 17:05:00|8651.8|8644.8|8640.8|8632.8|8652.8|8644.8|8634.8|8626.8|82
1583428200000|2020-03-05 17:10:00|8639.8|8631.8|8638.8|8630.8|8650.8|8642.8|8638.8|8629.8|57
1583428500000|2020-03-05 17:15:00|8637.8|8629.8|8626.8|8618.8|8646.8|8638.8|8626.8|8618.8|52
1583428800000|2020-03-05 17:20:00|8625.8|8619.8|8624.8|8617.8|8632.8|8623.8|8621.8|8613.8|108
1583429100000|2020-03-05 17:25:00|8625.8|8618.8|8627.8|8619.8|8633.8|8625.8|8617.8|8609.8|87
1583429400000|2020-03-05 17:30:00|8626.8|8618.8|8627.8|8619.8|8636.8|8628.8|8626.8|8618.8|38
1583429700000|2020-03-05 17:35:00|8628.8|8620.8|8602.8|8593.8|8630.8|8623.8|8599.8|8592.8|61
1583430000000|2020-03-05 17:40:00|8604.8|8594.8|8584.8|8576.8|8604.8|8597.8|8583.8|8575.8|150
1583430300000|2020-03-05 17:45:00|8583.8|8575.8|8596.8|8588.8|8596.8|8589.8|8575.8|8567.8|70
1583430600000|2020-03-05 17:50:00|8595.8|8586.8|8599.8|8591.8|8599.8|8591.8|8579.8|8572.8|51
1583430900000|2020-03-05 17:55:00|8598.8|8590.8|8588.8|8581.8|8598.8|8592.8|8583.8|8575.8|91
1583431200000|2020-03-05 18:00:00|8589.8|8580.8|8584.8|8576.8|8598.8|8590.8|8584.8|8575.8|76
1583431500000|2020-03-05 18:05:00|8585.8|8577.8|8575.8|8566.8|8592.8|8584.8|8573.8|8564.8|26
1583431800000|2020-03-05 18:10:00|8572.8|8567.8|8571.8|8562.8|8585.8|8577.8|8567.8|8561.8|37
1583432100000|2020-03-05 18:15:00|8570.8|8561.8|8574.8|8565.8|8579.8|8569.8|8564.8|8555.8|27
1583432400000|2020-03-05 18:20:00|8573.8|8564.8|8577.8|8570.8|8585.8|8577.8|8569.8|8561.8|38
1583432700000|2020-03-05 18:25:00|8579.8|8571.8|8593.8|8583.8|8593.8|8584.8|8579.8|8571.8|36
1583433000000|2020-03-05 18:30:00|8597.8|8586.8|8596.8|8588.8|8601.8|8592.8|8583.8|8575.8|26
1583433300000|2020-03-05 18:35:00|8597.8|8589.8|8596.8|8588.8|8612.8|8604.8|8596.8|8588.8|14
1583433600000|2020-03-05 18:40:00|8595.8|8587.8|8589.8|8581.8|8601.8|8593.8|8587.8|8576.8|15
1583433900000|2020-03-05 18:45:00|8590.8|8582.8|8611.8|8603.8|8617.8|8606.8|8585.8|8576.8|13
1583434200000|2020-03-05 18:50:00|8612.8|8604.8|8595.8|8586.8|8615.8|8607.8|8595.8|8586.8|13
1583434500000|2020-03-05 18:55:00|8594.8|8587.8|8613.7|8601.7|8617.8|8610.8|8594.8|8584.8|35
1583434800000|2020-03-05 19:00:00|8613.6|8601.6|8588.1|8576.1|8613.6|8601.6|8585.4|8573.4|2
1583435100000|2020-03-05 19:05:00|8588|8576|8589.2|8577.2|8596.5|8584.5|8586|8574|0
1583435400000|2020-03-05 19:10:00|8589|8577|8605.4|8593.4|8611|8599|8583.9|8571.9|0
1583435700000|2020-03-05 19:15:00|8605.3|8593.3|8585.9|8573.9|8605.4|8593.4|8583.1|8571.1|0
1583436000000|2020-03-05 19:20:00|8586|8574|8566.8|8554.8|8591.1|8579.1|8566.8|8554.8|0
1583436300000|2020-03-05 19:25:00|8566.9|8554.9|8569.4|8557.4|8578.7|8566.7|8563.6|8551.6|0
1583436600000|2020-03-05 19:30:00|8568.3|8556.3|8575.5|8563.5|8583.8|8571.8|8568.2|8556.2|0
1583436900000|2020-03-05 19:35:00|8575.3|8563.3|8594.4|8582.4|8599.8|8587.8|8569.9|8557.9|0
1583437200000|2020-03-05 19:40:00|8594.3|8582.3|8587.4|8575.4|8601.1|8589.1|8586.8|8574.8|0
1583437500000|2020-03-05 19:45:00|8587.3|8575.3|8591.3|8579.3|8591.3|8579.3|8576.7|8564.7|0
1583437800000|2020-03-05 19:50:00|8592.4|8580.4|8576|8564|8598.3|8586.3|8575.9|8563.9|0
1583438100000|2020-03-05 19:55:00|8576.1|8564.1|8583|8571|8591.3|8579.3|8574.3|8562.3|0
1583438400000|2020-03-05 20:00:00|8583.2|8571.2|8575.4|8563.4|8585.1|8573.1|8573|8561|0
1583438700000|2020-03-05 20:05:00|8575.5|8563.5|8583.9|8571.9|8586.9|8574.9|8572.7|8560.7|0
1583439000000|2020-03-05 20:10:00|8583.8|8571.8|8561.3|8549.3|8589.3|8577.3|8555.7|8543.7|0
1583439300000|2020-03-05 20:15:00|8561.4|8549.4|8555.8|8543.8|8569|8557|8550.1|8538.1|0
1583439600000|2020-03-05 20:20:00|8554.7|8542.7|8554.5|8542.5|8568.8|8556.8|8551.9|8539.9|0
1583439900000|2020-03-05 20:25:00|8553.4|8541.4|8553|8541|8566.2|8554.2|8544.1|8532.1|0
1583440200000|2020-03-05 20:30:00|8553.1|8541.1|8590.8|8578.8|8601.9|8589.9|8549.6|8537.6|0
1583440500000|2020-03-05 20:35:00|8590.7|8578.7|8564.9|8552.9|8596.6|8584.6|8564.8|8552.8|0
1583440800000|2020-03-05 20:40:00|8565|8553|8576.5|8564.5|8581.8|8569.8|8551.4|8539.4|0
1583441100000|2020-03-05 20:45:00|8576.8|8564.8|8566.9|8554.9|8581.7|8569.7|8560.5|8548.5|0
1583441400000|2020-03-05 20:50:00|8566.5|8554.5|8570|8558|8597.7|8585.7|8561.8|8549.8|0
1583441700000|2020-03-05 20:55:00|8571.1|8559.1|8581.9|8569.9|8591.4|8579.4|8561.9|8549.9|0
1583442000000|2020-03-05 21:00:00|8579.5|8567.5|8562.3|8550.3|8580|8568|8557.7|8545.7|0
1583442300000|2020-03-05 21:05:00|8562.6|8550.6|8557.7|8545.7|8568.3|8556.3|8552.8|8540.8|0
1583442600000|2020-03-05 21:10:00|8557.8|8545.8|8560.1|8548.1|8566.3|8554.3|8551.9|8539.9|0
1583442900000|2020-03-05 21:15:00|8560.2|8548.2|8563.4|8551.4|8563.7|8551.7|8560.2|8548.2|0
1583443200000|2020-03-05 21:20:00|8563|8551|8563.7|8551.7|8563.7|8551.7|8562.3|8550.3|0
1583443500000|2020-03-05 21:25:00|8563.4|8551.4|8564.2|8552.2|8564.7|8552.7|8563.4|8551.4|0
1583443800000|2020-03-05 21:30:00|8564.4|8552.4|8563.9|8551.9|8564.4|8552.4|8554.6|8542.6|0
1583444100000|2020-03-05 21:35:00|8564|8552|8570.1|8558.1|8570.9|8558.9|8562.4|8550.4|0
1583444400000|2020-03-05 21:40:00|8570|8558|8573.3|8561.3|8577.9|8565.9|8568.8|8556.8|0
1583444700000|2020-03-05 21:45:00|8573.4|8561.4|8564|8552|8574|8562|8560.7|8548.7|0
1583445000000|2020-03-05 21:50:00|8563.9|8551.9|8575.4|8563.4|8576.2|8564.2|8562.7|8550.7|0
1583445300000|2020-03-05 21:55:00|8575.5|8563.5|8580.4|8568.4|8582.7|8570.7|8574.9|8562.9|0
1583445600000|2020-03-05 22:00:00|8580.2|8568.2|8578.7|8566.7|8580.9|8568.9|8578.7|8566.7|0
1583445900000|2020-03-05 22:05:00|8579|8567|8576.4|8564.4|8579|8567|8575.9|8563.9|0
1583446200000|2020-03-05 22:10:00|8575.9|8563.9|8577.1|8565.1|8577.1|8565.1|8575.2|8563.2|0
1583446500000|2020-03-05 22:15:00|8576.9|8564.9|8581.8|8569.8|8581.8|8569.8|8575.9|8563.9|0
1583446800000|2020-03-05 22:20:00|8581.6|8569.6|8581.8|8569.8|8582|8570|8581.3|8569.3|0
1583447100000|2020-03-05 22:25:00|8582|8570|8582.3|8570.3|8582.7|8570.7|8581.8|8569.8|0
1583447400000|2020-03-05 22:30:00|8581.3|8569.3|8581.8|8569.8|8582|8570|8581.1|8569.1|0
1583447700000|2020-03-05 22:35:00|8581.6|8569.6|8583.5|8571.5|8584.3|8572.3|8579.5|8567.5|0
1583448000000|2020-03-05 22:40:00|8583.1|8571.1|8581.9|8569.9|8583.1|8571.1|8580.7|8568.7|0
1583448300000|2020-03-05 22:45:00|8580.5|8568.5|8583.1|8571.1|8583.8|8571.8|8580.5|8568.5|0
1583448600000|2020-03-05 22:50:00|8582.8|8570.8|8581.7|8569.7|8583.5|8571.5|8581.7|8569.7|0
1583448900000|2020-03-05 22:55:00|8582.8|8570.8|8586.1|8574.1|8586.1|8574.1|8582.6|8570.6|0
1583449200000|2020-03-05 23:00:00|8586.3|8574.3|8581.2|8569.2|8589.3|8577.3|8574.9|8562.9|0
1583449500000|2020-03-05 23:05:00|8581.7|8569.7|8570.2|8558.2|8582.7|8570.7|8567.2|8555.2|0
1583449800000|2020-03-05 23:10:00|8570.3|8558.3|8586.5|8574.5|8589.4|8577.4|8570.3|8558.3|0
1583450100000|2020-03-05 23:15:00|8586.6|8574.6|8589.4|8577.4|8589.9|8577.9|8584.3|8572.3|0
1583450400000|2020-03-05 23:20:00|8589.7|8577.7|8587.1|8575.1|8589.9|8577.9|8585|8573|0
1583450700000|2020-03-05 23:25:00|8587.8|8575.8|8590.4|8578.4|8591.4|8579.4|8587.1|8575.1|0
1583451000000|2020-03-05 23:30:00|8590.7|8578.7|8589.9|8577.9|8592.7|8580.7|8587.1|8575.1|0
1583451300000|2020-03-05 23:35:00|8590|8578|8589.4|8577.4|8592.7|8580.7|8589.4|8577.4|0
1583451600000|2020-03-05 23:40:00|8589.6|8577.6|8592.7|8580.7|8592.7|8580.7|8586.6|8574.6|0
1583451900000|2020-03-05 23:45:00|8592.4|8580.4|8592.7|8580.7|8593.5|8581.5|8590.7|8578.7|0
1583452200000|2020-03-05 23:50:00|8592.8|8580.8|8591.4|8579.4|8594.3|8582.3|8590.7|8578.7|0
1583452500000|2020-03-05 23:55:00|8591.5|8579.5|8594.3|8582.3|8594.3|8582.3|8590.7|8578.7|0
1583452800000|2020-03-06 00:00:00|8594.8|8582.8|8600|8588|8600|8588|8593.5|8581.5|0
1583453100000|2020-03-06 00:05:00|8599.9|8587.9|8599.3|8587.3|8600.5|8588.5|8592|8580|0
1583453400000|2020-03-06 00:10:00|8599.4|8587.4|8610.1|8598.1|8611.9|8599.9|8599.2|8587.2|0
1583453700000|2020-03-06 00:15:00|8610.3|8598.3|8637|8625|8639.6|8627.6|8608.5|8596.5|0
1583454000000|2020-03-06 00:20:00|8636.6|8624.6|8633|8621|8637|8625|8627.9|8615.9|0
1583454300000|2020-03-06 00:25:00|8632.9|8620.9|8627.8|8615.8|8634.3|8622.3|8625.4|8613.4|0
1583454600000|2020-03-06 00:30:00|8627.9|8615.9|8622.9|8610.9|8633|8621|8622.8|8610.8|0
1583454900000|2020-03-06 00:35:00|8622.8|8610.8|8608.2|8596.2|8622.9|8610.9|8598.9|8586.9|0
1583455200000|2020-03-06 00:40:00|8606.7|8594.7|8598.9|8586.9|8606.7|8594.7|8595.9|8583.9|0
1583455500000|2020-03-06 00:45:00|8598.8|8586.8|8597.2|8585.2|8598.9|8586.9|8585.7|8573.7|0
1583455800000|2020-03-06 00:50:00|8596.7|8584.7|8603.2|8591.2|8606.4|8594.4|8593.5|8581.5|0
1583456100000|2020-03-06 00:55:00|8602.7|8590.7|8607.7|8595.7|8609.1|8597.1|8601.3|8589.3|0
1583456400000|2020-03-06 01:00:00|8607.8|8595.8|8588.4|8576.4|8607.8|8595.8|8584.5|8572.5|0
1583456700000|2020-03-06 01:05:00|8588.9|8576.9|8577.9|8565.9|8597.4|8585.4|8575.9|8563.9|0
1583457000000|2020-03-06 01:10:00|8578.4|8566.4|8572.7|8560.7|8583.1|8571.1|8570.2|8558.2|0
1583457300000|2020-03-06 01:15:00|8572.8|8560.8|8570.1|8558.1|8577.9|8565.9|8567.7|8555.7|0
1583457600000|2020-03-06 01:20:00|8570.2|8558.2|8577.9|8565.9|8580.4|8568.4|8567.6|8555.6|0
1583457900000|2020-03-06 01:25:00|8578|8566|8570.3|8558.3|8580.5|8568.5|8567.8|8555.8|0
1583458200000|2020-03-06 01:30:00|8570.4|8558.4|8575.2|8563.2|8579.2|8567.2|8570.3|8558.3|0
1583458500000|2020-03-06 01:35:00|8574.8|8562.8|8581.9|8569.9|8582.7|8570.7|8572.5|8560.5|0
1583458800000|2020-03-06 01:40:00|8582.7|8570.7|8585.2|8573.2|8587.9|8575.9|8581.6|8569.6|0
1583459100000|2020-03-06 01:45:00|8585.1|8573.1|8572.2|8560.2|8585.2|8573.2|8569.7|8557.7|0
1583459400000|2020-03-06 01:50:00|8572.3|8560.3|8559.3|8547.3|8572.3|8560.3|8559.3|8547.3|0
1583459700000|2020-03-06 01:55:00|8559.2|8547.2|8546.3|8534.3|8559.3|8547.3|8543.8|8531.8|0
1583460000000|2020-03-06 02:00:00|8545.4|8533.4|8534.8|8522.8|8548.8|8536.8|8527|8515|0
1583460300000|2020-03-06 02:05:00|8533.9|8521.9|8524.3|8512.3|8533.9|8521.9|8521.7|8509.7|0
1583460600000|2020-03-06 02:10:00|8524.2|8512.2|8515.1|8503.1|8526.9|8514.9|8513.8|8501.8|0
1583460900000|2020-03-06 02:15:00|8515.5|8503.5|8537.4|8525.4|8540|8528|8515.5|8503.5|0
1583461200000|2020-03-06 02:20:00|8537.3|8525.3|8524.2|8512.2|8537.3|8525.3|8516.5|8504.5|0
1583461500000|2020-03-06 02:25:00|8523.7|8511.7|8516.5|8504.5|8524.4|8512.4|8511.1|8499.1|0
1583461800000|2020-03-06 02:30:00|8517|8505|8524.5|8512.5|8527.1|8515.1|8513.9|8501.9|0
1583462100000|2020-03-06 02:35:00|8524.9|8512.9|8542.2|8530.2|8543.1|8531.1|8524.4|8512.4|0
1583462400000|2020-03-06 02:40:00|8543|8531|8532.9|8520.9|8543|8531|8527.3|8515.3|0
1583462700000|2020-03-06 02:45:00|8533|8521|8519|8507|8537.8|8525.8|8516.5|8504.5|0
1583463000000|2020-03-06 02:50:00|8518.6|8506.6|8526.9|8514.9|8529.5|8517.5|8516.5|8504.5|0
1583463300000|2020-03-06 02:55:00|8527.4|8515.4|8513.6|8501.6|8529.5|8517.5|8512.9|8500.9|0
1583463600000|2020-03-06 03:00:00|8513.7|8501.7|8516.4|8504.4|8519|8507|8508.5|8496.5|0
1583463900000|2020-03-06 03:05:00|8516.5|8504.5|8511.2|8499.2|8516.5|8504.5|8511.2|8499.2|0
1583464200000|2020-03-06 03:10:00|8511.7|8499.7|8508.6|8496.6|8513.7|8501.7|8508.5|8496.5|0
1583464500000|2020-03-06 03:15:00|8508.5|8496.5|8508.6|8496.6|8511.1|8499.1|8506|8494|0
1583464800000|2020-03-06 03:20:00|8508.5|8496.5|8519.1|8507.1|8519.2|8507.2|8506|8494|0
1583465100000|2020-03-06 03:25:00|8519|8507|8505.2|8493.2|8521.6|8509.6|8502.6|8490.6|0
1583465400000|2020-03-06 03:30:00|8505.3|8493.3|8516.1|8504.1|8518.6|8506.6|8505.2|8493.2|0
1583465700000|2020-03-06 03:35:00|8516|8504|8527.8|8515.8|8529.1|8517.1|8510.9|8498.9|0
1583466000000|2020-03-06 03:40:00|8527.9|8515.9|8520.2|8508.2|8527.9|8515.9|8516.2|8504.2|0
1583466300000|2020-03-06 03:45:00|8520.6|8508.6|8504.9|8492.9|8521.4|8509.4|8502.4|8490.4|0
1583466600000|2020-03-06 03:50:00|8505|8493|8500|8488|8507.6|8495.6|8496.7|8484.7|0
1583466900000|2020-03-06 03:55:00|8496.4|8484.4|8476.4|8464.4|8496.4|8484.4|8473.7|8461.7|0
1583467200000|2020-03-06 04:00:00|8476.5|8464.5|8474|8462|8479.1|8467.1|8473.9|8461.9|0
1583467500000|2020-03-06 04:05:00|8473.9|8461.9|8480.5|8468.5|8481.7|8469.7|8473.9|8461.9|0
1583467800000|2020-03-06 04:10:00|8480|8468|8481.9|8469.9|8492.1|8480.1|8477.7|8465.7|0
1583468100000|2020-03-06 04:15:00|8482.6|8470.6|8477.8|8465.8|8485.3|8473.3|8475.1|8463.1|0
1583468400000|2020-03-06 04:20:00|8477.9|8465.9|8477.9|8465.9|8483|8471|8475.2|8463.2|0
1583468700000|2020-03-06 04:25:00|8478.9|8466.9|8477.6|8465.6|8482.9|8470.9|8477.6|8465.6|0
1583469000000|2020-03-06 04:30:00|8477.7|8465.7|8476.1|8464.1|8480.2|8468.2|8474.8|8462.8|0
1583469300000|2020-03-06 04:35:00|8476|8464|8485.4|8473.4|8485.4|8473.4|8474.8|8462.8|0
1583469600000|2020-03-06 04:40:00|8485.3|8473.3|8482.7|8470.7|8487.8|8475.8|8482.6|8470.6|0
1583469900000|2020-03-06 04:45:00|8482.8|8470.8|8482.8|8470.8|8487.8|8475.8|8480|8468|0
1583470200000|2020-03-06 04:50:00|8482.7|8470.7|8480.1|8468.1|8485.3|8473.3|8477.6|8465.6|0
1583470500000|2020-03-06 04:55:00|8480.2|8468.2|8480.2|8468.2|8484.5|8472.5|8478.9|8466.9|0
1583470800000|2020-03-06 05:00:00|8480.3|8468.3|8482.5|8470.5|8485.2|8473.2|8477.2|8465.2|0
1583471100000|2020-03-06 05:05:00|8482.6|8470.6|8471.9|8459.9|8485|8473|8471.8|8459.8|0
1583471400000|2020-03-06 05:10:00|8472|8460|8465.7|8453.7|8474.5|8462.5|8465.7|8453.7|0
1583471700000|2020-03-06 05:15:00|8465.8|8453.8|8474.7|8462.7|8474.7|8462.7|8465.8|8453.8|0
1583472000000|2020-03-06 05:20:00|8473.5|8461.5|8472.1|8460.1|8477.3|8465.3|8469.6|8457.6|0
1583472300000|2020-03-06 05:25:00|8472.2|8460.2|8461.5|8449.5|8472.2|8460.2|8461.5|8449.5|0
1583472600000|2020-03-06 05:30:00|8461.6|8449.6|8470.7|8458.7|8479|8467|8461.6|8449.6|0
1583472900000|2020-03-06 05:35:00|8470.8|8458.8|8468.1|8456.1|8475.3|8463.3|8468.1|8456.1|0
1583473200000|2020-03-06 05:40:00|8468.2|8456.2|8475.9|8463.9|8475.9|8463.9|8468.2|8456.2|0
1583473500000|2020-03-06 05:45:00|8475.4|8463.4|8478.5|8466.5|8481|8469|8473.3|8461.3|0
1583473800000|2020-03-06 05:50:00|8479|8467|8478.6|8466.6|8481.1|8469.1|8473.3|8461.3|0
1583474100000|2020-03-06 05:55:00|8479|8467|8483.9|8471.9|8486.5|8474.5|8478.4|8466.4|0
1583474400000|2020-03-06 06:00:00|8483.8|8471.8|8476.6|8464.6|8484.3|8472.3|8476.5|8464.5|0
1583474700000|2020-03-06 06:05:00|8476.5|8464.5|8485.5|8473.5|8487|8475|8476.4|8464.4|0
1583475000000|2020-03-06 06:10:00|8485|8473|8503|8491|8510.1|8498.1|8485|8473|0
1583475300000|2020-03-06 06:15:00|8502.2|8490.2|8507.9|8495.9|8515.4|8503.4|8497|8485|0
1583475600000|2020-03-06 06:20:00|8508.4|8496.4|8502.7|8490.7|8510.7|8498.7|8502.6|8490.6|0
1583475900000|2020-03-06 06:25:00|8502.6|8490.6|8507.5|8495.5|8512.6|8500.6|8500.1|8488.1|0
1583476200000|2020-03-06 06:30:00|8507.4|8495.4|8512.6|8500.6|8515.1|8503.1|8507.2|8495.2|0
1583476500000|2020-03-06 06:35:00|8512.7|8500.7|8506.3|8494.3|8512.7|8500.7|8503.7|8491.7|0
1583476800000|2020-03-06 06:40:00|8506.4|8494.4|8488.5|8476.5|8508.9|8496.9|8486|8474|0
1583477100000|2020-03-06 06:45:00|8488.6|8476.6|8481|8469|8488.6|8476.6|8480.9|8468.9|0
1583477400000|2020-03-06 06:50:00|8481.1|8469.1|8478.6|8466.6|8488.9|8476.9|8478.2|8466.2|0
1583477700000|2020-03-06 06:55:00|8478.5|8466.5|8497.8|8485.8|8497.8|8485.8|8473.4|8461.4|0
1583478000000|2020-03-06 07:00:00|8496.8|8484.8|8524.3|8519.3|8525.8|8520.8|8496.8|8484.8|111
1583478300000|2020-03-06 07:05:00|8523.8|8518.8|8527.3|8522.3|8533.8|8528.8|8520.3|8515.3|53
1583478600000|2020-03-06 07:10:00|8526.8|8521.8|8514.8|8509.8|8527.3|8522.3|8514.3|8509.3|20
1583478900000|2020-03-06 07:15:00|8512.8|8507.8|8512.8|8507.8|8513.3|8508.3|8503.8|8498.8|45
1583479200000|2020-03-06 07:20:00|8512.3|8507.3|8514.3|8509.3|8517.3|8512.3|8503.3|8498.3|15
1583479500000|2020-03-06 07:25:00|8514.8|8509.8|8510.3|8505.3|8521.3|8516.3|8507.3|8502.3|21
1583479800000|2020-03-06 07:30:00|8510.8|8505.8|8518.3|8513.3|8520.8|8515.8|8509.8|8504.8|27
1583480100000|2020-03-06 07:35:00|8518.8|8513.8|8527.3|8522.3|8527.3|8522.3|8516.3|8511.3|37
1583480400000|2020-03-06 07:40:00|8526.8|8521.8|8539.3|8534.3|8543.8|8538.8|8526.8|8521.8|35
1583480700000|2020-03-06 07:45:00|8539.8|8534.8|8532.8|8527.8|8542.8|8537.8|8532.8|8527.8|26
1583481000000|2020-03-06 07:50:00|8532.3|8527.3|8528.3|8523.3|8533.3|8528.3|8526.8|8521.8|41
1583481300000|2020-03-06 07:55:00|8527.8|8522.8|8528.3|8523.3|8536.3|8531.3|8525.3|8520.3|181
1583481600000|2020-03-06 08:00:00|8530.8|8525.8|8522.8|8517.8|8535.8|8530.8|8500.3|8495.3|848
1583481900000|2020-03-06 08:05:00|8522.3|8517.3|8547.3|8542.3|8547.8|8542.8|8517.3|8512.3|658
1583482200000|2020-03-06 08:10:00|8546.3|8541.3|8541.8|8536.8|8547.3|8542.3|8508.8|8503.8|517
1583482500000|2020-03-06 08:15:00|8540.8|8535.8|8530.8|8525.8|8540.8|8535.8|8523.3|8518.3|313
1583482800000|2020-03-06 08:20:00|8532.3|8527.3|8504.3|8499.3|8540.3|8535.3|8502.3|8497.3|400
1583483100000|2020-03-06 08:25:00|8502.3|8497.3|8484.8|8479.8|8506.3|8501.3|8484.8|8479.8|286
1583483400000|2020-03-06 08:30:00|8484.3|8479.3|8456.3|8451.3|8490.3|8485.3|8452.3|8447.3|379
1583483700000|2020-03-06 08:35:00|8455.8|8450.8|8429.3|8424.3|8456.8|8451.8|8423.3|8418.3|451
1583484000000|2020-03-06 08:40:00|8427.6|8422.6|8458.1|8453.1|8464.6|8459.6|8427.6|8422.6|510
1583484300000|2020-03-06 08:45:00|8459.1|8454.1|8460.6|8455.6|8475.1|8470.1|8453.1|8448.1|270
1583484600000|2020-03-06 08:50:00|8459.6|8454.6|8455.1|8450.1|8459.6|8454.6|8430.1|8425.1|389
1583484900000|2020-03-06 08:55:00|8457.6|8452.6|8479.6|8474.6|8484.6|8479.6|8456.6|8451.6|350
1583485200000|2020-03-06 09:00:00|8480.1|8475.1|8502.6|8497.6|8507.1|8502.1|8480.1|8475.1|288
1583485500000|2020-03-06 09:05:00|8503.6|8498.6|8491.6|8486.6|8512.6|8507.6|8490.1|8485.1|150
1583485800000|2020-03-06 09:10:00|8492.1|8487.1|8473.6|8468.6|8493.6|8488.6|8462.6|8457.6|205
1583486100000|2020-03-06 09:15:00|8473.1|8468.1|8471.6|8466.6|8473.1|8468.1|8450.6|8445.6|320
1583486400000|2020-03-06 09:20:00|8473.6|8468.6|8441.1|8436.1|8476.1|8471.1|8440.6|8435.6|226
1583486700000|2020-03-06 09:25:00|8441.6|8436.6|8458.6|8453.6|8458.6|8453.6|8441.6|8436.6|157
1583487000000|2020-03-06 09:30:00|8461.1|8456.1|8447.6|8442.6|8461.6|8456.6|8444.6|8439.6|198
1583487300000|2020-03-06 09:35:00|8449.6|8444.6|8439.1|8434.1|8454.1|8449.1|8430.6|8425.6|326
1583487600000|2020-03-06 09:40:00|8438.6|8433.6|8428.1|8423.1|8451.1|8446.1|8428.1|8423.1|149
1583487900000|2020-03-06 09:45:00|8430.1|8425.1|8427.6|8422.6|8436.6|8431.6|8421.6|8416.6|324
1583488200000|2020-03-06 09:50:00|8428.6|8423.6|8425.1|8420.1|8448.1|8443.1|8423.1|8418.1|339
1583488500000|2020-03-06 09:55:00|8424.6|8419.6|8410.1|8405.1|8427.1|8422.1|8410.1|8405.1|258
1583488800000|2020-03-06 10:00:00|8409.1|8404.1|8402.6|8397.6|8423.6|8418.6|8402.1|8397.1|300
1583489100000|2020-03-06 10:05:00|8403.6|8398.6|8390.6|8385.6|8406.1|8401.1|8386.1|8381.1|334
1583489400000|2020-03-06 10:10:00|8391.1|8386.1|8402.6|8397.6|8408.6|8403.6|8380.1|8375.1|368
1583489700000|2020-03-06 10:15:00|8402.1|8397.1|8396.6|8391.6|8405.1|8400.1|8380.1|8375.1|236
1583490000000|2020-03-06 10:20:00|8395.6|8390.6|8371.6|8366.6|8395.6|8390.6|8367.1|8362.1|212
1583490300000|2020-03-06 10:25:00|8374.1|8369.1|8361.6|8356.6|8375.6|8370.6|8357.1|8352.1|230
1583490600000|2020-03-06 10:30:00|8362.1|8357.1|8370.1|8365.1|8384.6|8379.6|8355.1|8350.1|188
1583490900000|2020-03-06 10:35:00|8369.6|8364.6|8351.6|8346.6|8372.6|8367.6|8338.6|8333.6|341
1583491200000|2020-03-06 10:40:00|8352.1|8347.1|8358.6|8353.6|8364.1|8359.1|8347.6|8342.6|263
1583491500000|2020-03-06 10:45:00|8359.1|8354.1|8373.6|8368.6|8384.6|8379.6|8357.1|8352.1|182
1583491800000|2020-03-06 10:50:00|8372.6|8367.6|8395.6|8390.6|8396.6|8391.6|8367.6|8362.6|222
1583492100000|2020-03-06 10:55:00|8392.1|8387.1|8398.6|8393.6|8403.6|8398.6|8385.1|8380.1|232
1583492400000|2020-03-06 11:00:00|8398.1|8393.1|8447.6|8442.6|8448.1|8443.1|8393.1|8388.1|346
1583492700000|2020-03-06 11:05:00|8448.1|8443.1|8412.6|8407.6|8454.6|8449.6|8407.6|8402.6|334
1583493000000|2020-03-06 11:10:00|8412.1|8407.1|8392.6|8387.6|8420.6|8415.6|8392.1|8387.1|196
1583493300000|2020-03-06 11:15:00|8395.1|8390.1|8404.1|8399.1|8412.6|8407.6|8394.6|8389.6|109
1583493600000|2020-03-06 11:20:00|8403.6|8398.6|8400.6|8395.6|8412.6|8407.6|8397.6|8392.6|122
1583493900000|2020-03-06 11:25:00|8401.1|8396.1|8387.1|8382.1|8408.1|8403.1|8383.6|8378.6|87
1583494200000|2020-03-06 11:30:00|8386.6|8381.6|8385.6|8380.6|8403.1|8398.1|8383.6|8378.6|107
1583494500000|2020-03-06 11:35:00|8386.1|8381.1|8379.6|8374.6|8396.6|8391.6|8376.1|8371.1|90
1583494800000|2020-03-06 11:40:00|8379.1|8374.1|8373.6|8368.6|8386.6|8381.6|8373.1|8368.1|116
1583495100000|2020-03-06 11:45:00|8372.1|8367.1|8388.1|8383.1|8393.1|8388.1|8372.1|8367.1|96
1583495400000|2020-03-06 11:50:00|8388.6|8383.6|8400.6|8395.6|8406.6|8401.6|8388.6|8383.6|154
1583495700000|2020-03-06 11:55:00|8401.6|8396.6|8374.6|8369.6|8405.6|8400.6|8374.6|8369.6|93
1583496000000|2020-03-06 12:00:00|8375.6|8370.6|8391.6|8386.6|8396.1|8391.1|8375.6|8370.6|67
1583496300000|2020-03-06 12:05:00|8392.1|8387.1|8396.6|8391.6|8397.6|8392.6|8378.6|8373.6|90
1583496600000|2020-03-06 12:10:00|8396.1|8391.1|8396.1|8391.1|8398.6|8393.6|8387.6|8382.6|88
1583496900000|2020-03-06 12:15:00|8397.1|8392.1|8413.1|8408.1|8416.6|8411.6|8387.1|8382.1|158
1583497200000|2020-03-06 12:20:00|8412.6|8407.6|8399.6|8394.6|8412.6|8407.6|8399.6|8394.6|84
1583497500000|2020-03-06 12:25:00|8400.1|8395.1|8383.6|8378.6|8401.1|8396.1|8380.6|8375.6|151
1583497800000|2020-03-06 12:30:00|8384.1|8379.1|8381.6|8376.6|8390.6|8385.6|8380.6|8375.6|104
1583498100000|2020-03-06 12:35:00|8382.1|8377.1|8382.6|8377.6|8393.1|8388.1|8379.1|8374.1|126
1583498400000|2020-03-06 12:40:00|8384.6|8379.6|8370.6|8365.6|8384.6|8379.6|8364.6|8359.6|302
1583498700000|2020-03-06 12:45:00|8369.6|8364.6|8361.6|8356.6|8373.6|8368.6|8360.1|8355.1|158
1583499000000|2020-03-06 12:50:00|8362.6|8357.6|8364.6|8359.6|8367.6|8362.6|8348.6|8343.6|234
1583499300000|2020-03-06 12:55:00|8365.1|8360.1|8377.6|8372.6|8377.6|8372.6|8358.6|8353.6|143
1583499600000|2020-03-06 13:00:00|8376.6|8371.6|8370.1|8365.1|8384.1|8379.1|8365.1|8360.1|129
1583499900000|2020-03-06 13:05:00|8370.6|8365.6|8369.6|8364.6|8381.6|8376.6|8363.1|8358.1|191
1583500200000|2020-03-06 13:10:00|8369.1|8364.1|8365.6|8360.6|8373.1|8368.1|8361.1|8356.1|122
1583500500000|2020-03-06 13:15:00|8366.1|8361.1|8374.6|8369.6|8384.6|8379.6|8362.1|8357.1|215
1583500800000|2020-03-06 13:20:00|8375.1|8370.1|8374.6|8369.6|8383.6|8378.6|8366.1|8361.1|166
1583501100000|2020-03-06 13:25:00|8376.6|8371.6|8384.6|8379.6|8385.1|8380.1|8370.6|8365.6|159
1583501400000|2020-03-06 13:30:00|8384.1|8379.1|8393.6|8388.6|8393.6|8388.6|8376.1|8371.1|263
1583501700000|2020-03-06 13:35:00|8393.1|8388.1|8389.6|8384.6|8405.6|8400.6|8373.6|8368.6|187
1583502000000|2020-03-06 13:40:00|8390.1|8385.1|8369.6|8364.6|8391.6|8386.6|8367.6|8362.6|109
1583502300000|2020-03-06 13:45:00|8370.1|8365.1|8391.1|8386.1|8400.6|8395.6|8366.6|8361.6|127
1583502600000|2020-03-06 13:50:00|8392.1|8387.1|8396.6|8391.6|8400.1|8395.1|8373.1|8368.1|326
1583502900000|2020-03-06 13:55:00|8397.6|8392.6|8395.6|8390.6|8411.1|8406.1|8385.6|8380.6|213
1583503200000|2020-03-06 14:00:00|8392.1|8387.1|8378.1|8373.1|8392.6|8387.6|8377.6|8372.6|230
1583503500000|2020-03-06 14:05:00|8377.6|8372.6|8370.1|8365.1|8382.1|8377.1|8365.6|8360.6|237
1583503800000|2020-03-06 14:10:00|8369.6|8364.6|8360.6|8355.6|8376.1|8371.1|8358.6|8353.6|160
1583504100000|2020-03-06 14:15:00|8361.1|8356.1|8355.1|8350.1|8362.1|8357.1|8347.6|8342.6|296
1583504400000|2020-03-06 14:20:00|8354.6|8349.6|8341.6|8336.6|8356.6|8351.6|8340.6|8335.6|168
1583504700000|2020-03-06 14:25:00|8341.1|8336.1|8346.6|8341.6|8348.1|8343.1|8337.1|8332.1|144
1583505000000|2020-03-06 14:30:00|8346.1|8341.1|8335.1|8330.1|8360.6|8355.6|8328.6|8323.6|473
1583505300000|2020-03-06 14:35:00|8334.6|8329.6|8348.6|8343.6|8363.1|8358.1|8334.6|8329.6|434
1583505600000|2020-03-06 14:40:00|8348.1|8343.1|8344.1|8339.1|8351.1|8346.1|8325.1|8320.1|322
1583505900000|2020-03-06 14:45:00|8343.6|8338.6|8325.6|8320.6|8346.6|8341.6|8321.6|8316.6|337
1583506200000|2020-03-06 14:50:00|8325.1|8320.1|8326.6|8321.6|8331.6|8326.6|8312.6|8307.6|343
1583506500000|2020-03-06 14:55:00|8325.6|8320.6|8346.6|8341.6|8361.1|8356.1|8324.1|8319.1|378
1583506800000|2020-03-06 15:00:00|8345.6|8340.6|8367.1|8362.1|8372.6|8367.6|8345.6|8340.6|223
1583507100000|2020-03-06 15:05:00|8369.1|8364.1|8349.6|8344.6|8376.6|8371.6|8348.6|8343.6|597
1583507400000|2020-03-06 15:10:00|8349.1|8344.1|8355.6|8350.6|8372.1|8367.1|8336.6|8331.6|431
1583507700000|2020-03-06 15:15:00|8355.1|8350.1|8353.6|8348.6|8379.1|8374.1|8353.1|8348.1|345
1583508000000|2020-03-06 15:20:00|8353.1|8348.1|8359.6|8354.6|8363.1|8358.1|8342.6|8337.6|405
1583508300000|2020-03-06 15:25:00|8359.1|8354.1|8410.1|8405.1|8416.1|8411.1|8354.1|8349.1|638
1583508600000|2020-03-06 15:30:00|8407.6|8402.6|8397.6|8392.6|8425.1|8420.1|8394.1|8389.1|504
1583508900000|2020-03-06 15:35:00|8397.1|8392.1|8410.6|8405.6|8417.1|8412.1|8381.1|8376.1|408
1583509200000|2020-03-06 15:40:00|8409.6|8404.6|8420.1|8415.1|8434.6|8429.6|8397.6|8392.6|495
1583509500000|2020-03-06 15:45:00|8419.1|8414.1|8427.6|8422.6|8427.6|8422.6|8408.1|8403.1|360
1583509800000|2020-03-06 15:50:00|8428.1|8423.1|8412.6|8407.6|8433.1|8428.1|8404.6|8399.6|315
1583510100000|2020-03-06 15:55:00|8412.1|8407.1|8396.6|8391.6|8416.1|8411.1|8378.6|8373.6|360
1583510400000|2020-03-06 16:00:00|8396.1|8391.1|8383.6|8378.6|8401.6|8396.6|8377.1|8372.1|417
1583510700000|2020-03-06 16:05:00|8381.1|8376.1|8369.1|8364.1|8388.6|8383.6|8365.6|8360.6|285
1583511000000|2020-03-06 16:10:00|8367.6|8362.6|8360.1|8355.1|8378.6|8373.6|8358.1|8353.1|525
1583511300000|2020-03-06 16:15:00|8361.1|8356.1|8368.6|8363.6|8381.1|8376.1|8353.6|8348.6|335
1583511600000|2020-03-06 16:20:00|8368.1|8363.1|8383.1|8378.1|8390.6|8385.6|8366.1|8361.1|558
1583511900000|2020-03-06 16:25:00|8382.1|8377.1|8391.1|8386.1|8396.1|8391.1|8379.1|8374.1|936
1583512200000|2020-03-06 16:30:00|8394.1|8387.1|8383.1|8376.1|8422.1|8415.1|8381.1|8374.1|1695
1583512500000|2020-03-06 16:35:00|8381.1|8374.1|8399.1|8390.1|8399.1|8390.1|8376.1|8368.1|489
1583512800000|2020-03-06 16:40:00|8398.1|8391.1|8383.1|8374.1|8402.1|8393.1|8382.1|8374.1|216
1583513100000|2020-03-06 16:45:00|8385.1|8376.1|8377.1|8368.1|8386.1|8378.1|8374.1|8368.1|59
1583513400000|2020-03-06 16:50:00|8378.1|8369.1|8393.1|8384.1|8395.1|8387.1|8375.1|8366.1|72
1583513700000|2020-03-06 16:55:00|8394.1|8385.1|8389.1|8380.1|8394.1|8386.1|8376.1|8368.1|39
1583514000000|2020-03-06 17:00:00|8390.1|8381.1|8360.1|8352.1|8393.1|8384.1|8354.1|8346.1|96
1583514300000|2020-03-06 17:05:00|8359.1|8350.1|8353.1|8345.1|8361.1|8352.1|8352.1|8344.1|87
1583514600000|2020-03-06 17:10:00|8352.1|8344.1|8366.1|8358.1|8367.1|8359.1|8350.1|8342.1|57
1583514900000|2020-03-06 17:15:00|8365.1|8357.1|8354.1|8345.1|8375.1|8366.1|8351.1|8343.1|35
1583515200000|2020-03-06 17:20:00|8353.1|8344.1|8360.1|8352.1|8373.1|8364.1|8352.1|8344.1|43
1583515500000|2020-03-06 17:25:00|8359.1|8351.1|8358.1|8350.1|8364.1|8356.1|8354.1|8347.1|46
1583515800000|2020-03-06 17:30:00|8359.1|8351.1|8384.1|8376.1|8385.1|8378.1|8354.1|8346.1|41
1583516100000|2020-03-06 17:35:00|8383.1|8377.1|8394.1|8386.1|8395.1|8387.1|8375.1|8367.1|121
1583516400000|2020-03-06 17:40:00|8392.1|8385.1|8411.1|8403.1|8411.1|8403.1|8390.1|8384.1|53
1583516700000|2020-03-06 17:45:00|8408.1|8402.1|8379.1|8371.1|8417.1|8408.1|8375.1|8368.1|193
1583517000000|2020-03-06 17:50:00|8378.1|8370.1|8368.1|8360.1|8385.1|8379.1|8366.1|8357.1|66
1583517300000|2020-03-06 17:55:00|8369.1|8361.1|8373.1|8361.1|8383.1|8375.1|8369.1|8361.1|53
1583517600000|2020-03-06 18:00:00|8372.1|8362.1|8378.1|8369.1|8386.1|8377.1|8369.1|8357.6|23
1583517900000|2020-03-06 18:05:00|8379.1|8370.1|8380.1|8372.1|8391.1|8383.1|8377.1|8368.1|9
1583518200000|2020-03-06 18:10:00|8381.1|8373.1|8373.1|8364.1|8390.1|8380.1|8372.1|8363.1|25
1583518500000|2020-03-06 18:15:00|8374.1|8365.1|8379.1|8369.1|8385.1|8377.1|8374.1|8365.1|4
1583518800000|2020-03-06 18:20:00|8378.1|8370.1|8403.1|8395.1|8407.1|8399.1|8378.1|8370.1|10
1583519100000|2020-03-06 18:25:00|8402.1|8394.1|8392.1|8383.1|8403.1|8394.1|8391.1|8382.1|13
1583519400000|2020-03-06 18:30:00|8391.1|8382.1|8387.1|8378.1|8400.1|8391.1|8385.1|8376.1|20
1583519700000|2020-03-06 18:35:00|8388.1|8379.1|8397.1|8388.1|8399.1|8392.1|8378.1|8370.1|41
1583520000000|2020-03-06 18:40:00|8396.1|8386.1|8389.1|8380.1|8402.1|8395.1|8380.1|8369.6|32
1583520300000|2020-03-06 18:45:00|8390.1|8378.1|8373.1|8365.1|8390.1|8379.1|8369.1|8359.1|40
1583520600000|2020-03-06 18:50:00|8377.1|8364.1|8368.1|8359.1|8382.1|8373.1|8365.1|8356.1|37
1583520900000|2020-03-06 18:55:00|8369.1|8360.1|8365.2|8353.2|8375.1|8364.1|8355.6|8347.1|39
1583521200000|2020-03-06 19:00:00|8365.3|8353.3|8359.6|8347.6|8367.7|8355.7|8349.2|8337.2|0
1583521500000|2020-03-06 19:05:00|8359.5|8347.5|8350.1|8338.1|8366.4|8354.4|8345.9|8333.9|0
1583521800000|2020-03-06 19:10:00|8349|8337|8351.6|8339.6|8361.1|8349.1|8345.7|8333.7|0
1583522100000|2020-03-06 19:15:00|8351.5|8339.5|8346.6|8334.6|8359.6|8347.6|8343.7|8331.7|0
1583522400000|2020-03-06 19:20:00|8346.7|8334.7|8352.6|8340.6|8358.1|8346.1|8340.9|8328.9|0
1583522700000|2020-03-06 19:25:00|8352.5|8340.5|8351.3|8339.3|8364.5|8352.5|8348.6|8336.6|0
1583523000000|2020-03-06 19:30:00|8351.4|8339.4|8333.6|8321.6|8357|8345|8333.6|8321.6|0
1583523300000|2020-03-06 19:35:00|8333.9|8321.9|8313.1|8301.1|8336.2|8324.2|8311.1|8299.1|0
1583523600000|2020-03-06 19:40:00|8313.2|8301.2|8310.1|8298.1|8318.5|8306.5|8303|8291|0
1583523900000|2020-03-06 19:45:00|8309|8297|8297.3|8285.3|8323.7|8311.7|8297.2|8285.2|0
1583524200000|2020-03-06 19:50:00|8297.2|8285.2|8297.3|8285.3|8302.9|8290.9|8291.4|8279.4|0
1583524500000|2020-03-06 19:55:00|8297.6|8285.6|8296.9|8284.9|8311|8299|8296.8|8284.8|0
1583524800000|2020-03-06 20:00:00|8296.8|8284.8|8289.2|8277.2|8305.4|8293.4|8283.7|8271.7|0
1583525100000|2020-03-06 20:05:00|8289.3|8277.3|8276.3|8264.3|8292|8280|8273.5|8261.5|0
1583525400000|2020-03-06 20:10:00|8276.4|8264.4|8289.6|8277.6|8309.5|8297.5|8276.1|8264.1|0
1583525700000|2020-03-06 20:15:00|8289.5|8277.5|8325.3|8313.3|8325.5|8313.5|8289.5|8277.5|0
1583526000000|2020-03-06 20:20:00|8325.4|8313.4|8331|8319|8331.2|8319.2|8311.6|8299.6|0
1583526300000|2020-03-06 20:25:00|8331.1|8319.1|8310|8298|8336|8324|8305.1|8293.1|0
1583526600000|2020-03-06 20:30:00|8309.8|8297.8|8352|8340|8362.3|8350.3|8303.8|8291.8|0
1583526900000|2020-03-06 20:35:00|8351.9|8339.9|8320.5|8308.5|8366.9|8354.9|8317.8|8305.8|0
1583527200000|2020-03-06 20:40:00|8320.8|8308.8|8354.4|8342.4|8358.1|8346.1|8320|8308|0
1583527500000|2020-03-06 20:45:00|8354.5|8342.5|8354.3|8342.3|8362.8|8350.8|8334.8|8322.8|0
1583527800000|2020-03-06 20:50:00|8354.1|8342.1|8376.5|8364.5|8403.6|8391.6|8354.1|8342.1|0
1583528100000|2020-03-06 20:55:00|8376.6|8364.6|8383.9|8371.9|8403.1|8391.1|8373.9|8361.9|0
1583528400000|2020-03-06 21:00:00|8383.8|8371.8|8375.6|8363.6|8397.2|8385.2|8367.4|8355.4|0
1583528700000|2020-03-06 21:05:00|8376.4|8364.4|8363.3|8351.3|8380|8368|8356.7|8344.7|0
1583529000000|2020-03-06 21:10:00|8363.2|8351.2|8377.6|8365.6|8382.5|8370.5|8357.8|8345.8|0
1583529300000|2020-03-06 21:15:00|8378.3|8366.3|8382.2|8370.2|8382.2|8370.2|8377.3|8365.3|0
1583529600000|2020-03-06 21:20:00|8382|8370|8382.7|8370.7|8382.9|8370.9|8381.3|8369.3|0
1583529900000|2020-03-06 21:25:00|8382.5|8370.5|8380.8|8368.8|8382.7|8370.7|8379.9|8367.9|0
1583530200000|2020-03-06 21:30:00|8380.9|8368.9|8369.1|8357.1|8381.8|8369.8|8367.6|8355.6|0
1583530500000|2020-03-06 21:35:00|8368.4|8356.4|8380.4|8368.4|8381.9|8369.9|8368.4|8356.4|0
1583530800000|2020-03-06 21:40:00|8380.3|8368.3|8379.7|8367.7|8383.2|8371.2|8376.1|8364.1|0
1583531100000|2020-03-06 21:45:00|8379|8367|8371.2|8359.2|8381|8369|8369.9|8357.9|0
1583531400000|2020-03-06 21:50:00|8371.1|8359.1|8369.1|8357.1|8372|8360|8369.1|8357.1|0
1583531700000|2020-03-06 21:55:00|8369.2|8357.2|8375.5|8363.5|8378.1|8366.1|8366.3|8354.3|0
1583705100000|2020-03-08 22:05:00|8056.9|8038.9|7997.9|7979.9|8057|8039|7971.8|7953.8|0
1583705400000|2020-03-08 22:10:00|7998.4|7980.4|8033.2|8015.2|8050.8|8032.8|7991.5|7973.5|0
1583705700000|2020-03-08 22:15:00|8032.7|8014.7|8020.6|8002.6|8059.1|8041.1|8002.1|7984.1|0
1583706000000|2020-03-08 22:20:00|8020.4|8002.4|8024.1|8006.1|8061.2|8043.2|8014.6|7996.6|0
1583706300000|2020-03-08 22:25:00|8024|8006|7985.6|7967.6|8024.1|8006.1|7982.3|7964.3|0
1583706600000|2020-03-08 22:30:00|7985.3|7967.3|7961.2|7943.2|7994.3|7976.3|7955.6|7937.6|0
1583706900000|2020-03-08 22:35:00|7961.7|7943.7|7966.9|7948.9|7975.7|7957.7|7933.2|7915.2|0
1583707200000|2020-03-08 22:40:00|7967.1|7949.1|7950.4|7932.4|7982.5|7964.5|7926.2|7908.2|0
1583707500000|2020-03-08 22:45:00|7950.9|7932.9|7934.2|7916.2|7969.1|7951.1|7917.8|7899.8|0
1583707800000|2020-03-08 22:50:00|7933.8|7915.8|7947.1|7929.1|7953.6|7935.6|7916.9|7898.9|0
1583708100000|2020-03-08 22:55:00|7946.9|7928.9|7956.3|7938.3|7967.2|7949.2|7936.5|7918.5|0
1583708400000|2020-03-08 23:00:00|7956.8|7938.8|7957.2|7939.2|7976.2|7958.2|7954.1|7936.1|0
1583708700000|2020-03-08 23:05:00|7957.3|7939.3|7989.7|7971.7|7997.3|7979.3|7956|7938|0
1583709000000|2020-03-08 23:10:00|7989|7971|7988.4|7970.4|8004|7986|7980.4|7962.4|0
1583709300000|2020-03-08 23:15:00|7988.9|7970.9|7985.5|7967.5|7989.1|7971.1|7974.9|7956.9|0
1583709600000|2020-03-08 23:20:00|7985.6|7967.6|7957|7939|7993|7975|7955.4|7937.4|0
1583709900000|2020-03-08 23:25:00|7957.1|7939.1|7959.5|7941.5|7972.6|7954.6|7935.2|7917.2|0
1583710200000|2020-03-08 23:30:00|7959.2|7941.2|7933.8|7915.8|7966.2|7948.2|7925.4|7907.4|0
1583710500000|2020-03-08 23:35:00|7934|7916|7944.2|7926.2|7952|7934|7919.6|7901.6|0
1583710800000|2020-03-08 23:40:00|7943.9|7925.9|7921.1|7903.1|7944.2|7926.2|7920.5|7902.5|0
1583711100000|2020-03-08 23:45:00|7921.8|7903.8|7913.4|7895.4|7938.6|7920.6|7913.2|7895.2|0
1583711400000|2020-03-08 23:50:00|7913.1|7895.1|7921|7903|7932.4|7914.4|7912.1|7894.1|0
1583711700000|2020-03-08 23:55:00|7921.5|7903.5|7921.4|7903.4|7926.4|7908.4|7910.4|7892.4|0
1583712000000|2020-03-09 00:00:00|7921.8|7903.8|7918.1|7900.1|7934.8|7916.8|7912.9|7894.9|0
1583712300000|2020-03-09 00:05:00|7917.7|7899.7|7954.7|7936.7|7957.6|7939.6|7917.6|7899.6|0
1583712600000|2020-03-09 00:10:00|7954.3|7936.3|7934.4|7916.4|7956.3|7938.3|7929.6|7911.6|0
1583712900000|2020-03-09 00:15:00|7934.6|7916.6|7848.5|7830.5|8036.2|8018.2|7816|7798|0
1583713200000|2020-03-09 00:20:00|7848.6|7830.6|7985.7|7967.7|8005.5|7987.5|7846.2|7828.2|0
1583713500000|2020-03-09 00:25:00|7985.8|7967.8|7994.1|7976.1|8002.4|7984.4|7980.3|7962.3|0
1583713800000|2020-03-09 00:30:00|7995.3|7977.3|7965.5|7947.5|7995.3|7977.3|7961.6|7943.6|0
1583714100000|2020-03-09 00:35:00|7965.3|7947.3|7964.7|7946.7|7974.2|7956.2|7957.6|7939.6|0
1583714400000|2020-03-09 00:40:00|7965.1|7947.1|7982.5|7964.5|7985.1|7967.1|7962.1|7944.1|0
1583714700000|2020-03-09 00:45:00|7983.4|7965.4|7990|7972|7998.5|7980.5|7983.4|7965.4|0
1583715000000|2020-03-09 00:50:00|7990.1|7972.1|7989.9|7971.9|8001|7983|7986.5|7968.5|0
1583715300000|2020-03-09 00:55:00|7990|7972|7991|7973|7994.2|7976.2|7980.2|7962.2|0
1583715600000|2020-03-09 01:00:00|7991.1|7973.1|8011.9|7993.9|8014.7|7996.7|7986.3|7968.3|0
1583715900000|2020-03-09 01:05:00|8011.8|7993.8|7995.1|7977.1|8011.8|7993.8|7990.6|7972.6|0
1583716200000|2020-03-09 01:10:00|7995.2|7977.2|7995.7|7977.7|8003.4|7985.4|7989.9|7971.9|0
1583716500000|2020-03-09 01:15:00|7995.8|7977.8|7987.4|7969.4|7995.8|7977.8|7980.3|7962.3|0
1583716800000|2020-03-09 01:20:00|7987.5|7969.5|7979.4|7961.4|7990.2|7972.2|7975.6|7957.6|0
1583717100000|2020-03-09 01:25:00|7980.3|7962.3|7979.9|7961.9|7987.2|7969.2|7974.7|7956.7|0
1583717400000|2020-03-09 01:30:00|7980|7962|7977.7|7959.7|7985.1|7967.1|7974.9|7956.9|0
1583717700000|2020-03-09 01:35:00|7978.6|7960.6|7967.1|7949.1|7980.1|7962.1|7963.6|7945.6|0
1583718000000|2020-03-09 01:40:00|7967|7949|7960.7|7942.7|7967.1|7949.1|7942.2|7924.2|0
1583718300000|2020-03-09 01:45:00|7960.6|7942.6|7928.2|7910.2|7963.2|7945.2|7928.2|7910.2|0
1583718600000|2020-03-09 01:50:00|7926.1|7908.1|7905.9|7887.9|7931.3|7913.3|7902.3|7884.3|0
1583718900000|2020-03-09 01:55:00|7906.3|7888.3|7892.8|7874.8|7911.9|7893.9|7890.3|7872.3|0
1583719200000|2020-03-09 02:00:00|7891.9|7873.9|7881.7|7863.7|7895.2|7877.2|7879.1|7861.1|0
1583719500000|2020-03-09 02:05:00|7881.2|7863.2|7877.6|7859.6|7893.2|7875.2|7876.4|7858.4|0
1583719800000|2020-03-09 02:10:00|7877.1|7859.1|7835.6|7817.6|7885.2|7867.2|7835.6|7817.6|0
1583720100000|2020-03-09 02:15:00|7836.5|7818.5|7838.3|7820.3|7850.9|7832.9|7835.6|7817.6|0
1583720400000|2020-03-09 02:20:00|7837.9|7819.9|7830.4|7812.4|7848.5|7830.5|7830.4|7812.4|0
1583720700000|2020-03-09 02:25:00|7829.4|7811.4|7815.4|7797.4|7832.9|7814.9|7815.4|7797.4|0
1583721000000|2020-03-09 02:30:00|7816.4|7798.4|7823.2|7805.2|7823.2|7805.2|7807.8|7789.8|0
1583721300000|2020-03-09 02:35:00|7824.1|7806.1|7833.9|7815.9|7841.1|7823.1|7824.1|7806.1|0
1583721600000|2020-03-09 02:40:00|7834.4|7816.4|7869.6|7851.6|7869.6|7851.6|7833.9|7815.9|0
1583721900000|2020-03-09 02:45:00|7870.1|7852.1|7879.8|7861.8|7888.8|7870.8|7864.5|7846.5|0
1583722200000|2020-03-09 02:50:00|7879.3|7861.3|7887.4|7869.4|7893.8|7875.8|7872.1|7854.1|0
1583722500000|2020-03-09 02:55:00|7887.9|7869.9|7900.2|7882.2|7900.2|7882.2|7886.2|7868.2|0
1583722800000|2020-03-09 03:00:00|7900.7|7882.7|7902.2|7884.2|7913.6|7895.6|7889.4|7871.4|0
1583723100000|2020-03-09 03:05:00|7901.2|7883.2|7874.2|7856.2|7903.5|7885.5|7874.2|7856.2|0
1583723400000|2020-03-09 03:10:00|7874.7|7856.7|7915|7897|7918.8|7900.8|7874.2|7856.2|0
1583723700000|2020-03-09 03:15:00|7914.5|7896.5|7945.7|7927.7|7948.2|7930.2|7913.7|7895.7|0
1583724000000|2020-03-09 03:20:00|7946.6|7928.6|7915.1|7897.1|7948.2|7930.2|7912.5|7894.5|0
1583724300000|2020-03-09 03:25:00|7917.6|7899.6|7904.7|7886.7|7920|7902|7902.3|7884.3|0
1583724600000|2020-03-09 03:30:00|7903.7|7885.7|7871.6|7853.6|7912.3|7894.3|7871.6|7853.6|0
1583724900000|2020-03-09 03:35:00|7869.6|7851.6|7859.8|7841.8|7881.5|7863.5|7858.6|7840.6|0
1583725200000|2020-03-09 03:40:00|7857.9|7839.9|7861.2|7843.2|7867.5|7849.5|7843.3|7825.3|0
1583725500000|2020-03-09 03:45:00|7862.1|7844.1|7879|7861|7879|7861|7858.6|7840.6|0
1583725800000|2020-03-09 03:50:00|7880|7862|7894.3|7876.3|7898.1|7880.1|7879|7861|0
1583726100000|2020-03-09 03:55:00|7896.8|7878.8|7877.7|7859.7|7900.7|7882.7|7877.7|7859.7|0
1583726400000|2020-03-09 04:00:00|7878.7|7860.7|7885.4|7867.4|7886.7|7868.7|7871.4|7853.4|0
1583726700000|2020-03-09 04:05:00|7887.3|7869.3|7879|7861|7891.8|7873.8|7873.9|7855.9|0
1583727000000|2020-03-09 04:10:00|7878|7860|7866.3|7848.3|7879|7861|7863.7|7845.7|0
1583727300000|2020-03-09 04:15:00|7865.8|7847.8|7863.7|7845.7|7868.8|7850.8|7858.6|7840.6|0
1583727600000|2020-03-09 04:20:00|7863.2|7845.2|7879|7861|7886.7|7868.7|7858.6|7840.6|0
1583727900000|2020-03-09 04:25:00|7879.5|7861.5|7861.2|7843.2|7881.6|7863.6|7861.2|7843.2|0
1583728200000|2020-03-09 04:30:00|7862.1|7844.1|7876.2|7858.2|7876.5|7858.5|7861.2|7843.2|0
1583728500000|2020-03-09 04:35:00|7875.3|7857.3|7876.2|7858.2|7878.8|7860.8|7872.4|7854.4|0
1583728800000|2020-03-09 04:40:00|7877.2|7859.2|7881.3|7863.3|7883.9|7865.9|7876.2|7858.2|0
1583729100000|2020-03-09 04:45:00|7882.3|7864.3|7876.2|7858.2|7883.9|7865.9|7876.2|7858.2|0
1583729400000|2020-03-09 04:50:00|7875.3|7857.3|7856.3|7838.3|7875.3|7857.3|7853.7|7835.7|0
1583729700000|2020-03-09 04:55:00|7855.3|7837.3|7848.2|7830.2|7856.3|7838.3|7844.4|7826.4|0
1583730000000|2020-03-09 05:00:00|7850.1|7832.1|7830.3|7812.3|7855.8|7837.8|7829.1|7811.1|0
1583730300000|2020-03-09 05:05:00|7830.8|7812.8|7838|7820|7838|7820|7827.8|7809.8|0
1583730600000|2020-03-09 05:10:00|7837.5|7819.5|7809.8|7791.8|7837.5|7819.5|7809.8|7791.8|0
1583730900000|2020-03-09 05:15:00|7808.9|7790.9|7815.1|7797.1|7825.1|7807.1|7807.3|7789.3|0
1583731200000|2020-03-09 05:20:00|7815.6|7797.6|7832.6|7814.6|7833.8|7815.8|7815.6|7797.6|0
1583731500000|2020-03-09 05:25:00|7832.1|7814.1|7821.2|7803.2|7832.6|7814.6|7808|7790|0
1583731800000|2020-03-09 05:30:00|7822.1|7804.1|7840.2|7822.2|7844.1|7826.1|7822.1|7804.1|0
1583732100000|2020-03-09 05:35:00|7838.3|7820.3|7850|7832|7852.4|7834.4|7835.1|7817.1|0
1583732400000|2020-03-09 05:40:00|7850.5|7832.5|7878|7860|7878|7860|7850|7832|0
1583732700000|2020-03-09 05:45:00|7878.5|7860.5|7873.8|7855.8|7885.2|7867.2|7867.4|7849.4|0
1583733000000|2020-03-09 05:50:00|7874.7|7856.7|7876.5|7858.5|7891.6|7873.6|7874|7856|0
1583733300000|2020-03-09 05:55:00|7876.1|7858.1|7889.4|7871.4|7897.1|7879.1|7870.2|7852.2|0
1583733600000|2020-03-09 06:00:00|7889|7871|7871|7853|7889.4|7871.4|7868.4|7850.4|0
1583733900000|2020-03-09 06:05:00|7870.5|7852.5|7869.8|7851.8|7873.7|7855.7|7868.4|7850.4|0
1583734200000|2020-03-09 06:10:00|7869.4|7851.4|7871.3|7853.3|7873.7|7855.7|7868.6|7850.6|0
1583734500000|2020-03-09 06:15:00|7870.4|7852.4|7871.3|7853.3|7871.3|7853.3|7866.2|7848.2|0
1583734800000|2020-03-09 06:20:00|7870.9|7852.9|7880.8|7862.8|7883.3|7865.3|7870.5|7852.5|0
1583735100000|2020-03-09 06:25:00|7879.8|7861.8|7878.2|7860.2|7883.3|7865.3|7878.2|7860.2|0
1583735400000|2020-03-09 06:30:00|7878.3|7860.3|7906.7|7888.7|7909.2|7891.2|7878.3|7860.3|0
1583735700000|2020-03-09 06:35:00|7905.7|7887.7|7887.6|7869.6|7910.5|7892.5|7887.6|7869.6|0
1583736000000|2020-03-09 06:40:00|7888|7870|7881.3|7863.3|7890.1|7872.1|7878.7|7860.7|0
1583736300000|2020-03-09 06:45:00|7880.8|7862.8|7841.3|7823.3|7886.3|7868.3|7839.5|7821.5|0
1583736600000|2020-03-09 06:50:00|7841.8|7823.8|7811.3|7793.3|7849.5|7831.5|7811.3|7793.3|0
1583736900000|2020-03-09 06:55:00|7809.3|7791.3|7799|7781|7809.3|7791.3|7768.4|7750.4|0
1583737200000|2020-03-09 07:00:00|7798.9|7780.9|7774.1|7763.1|7812.6|7801.6|7755.1|7744.1|272
1583737500000|2020-03-09 07:05:00|7777.6|7766.6|7748.6|7737.6|7793.6|7782.6|7748.6|7737.6|66
1583737800000|2020-03-09 07:10:00|7749.6|7738.6|7725.6|7714.6|7749.6|7738.6|7717.6|7706.6|59
1583738100000|2020-03-09 07:15:00|7730.6|7719.6|7675.6|7664.6|7745.6|7734.6|7673.6|7662.6|106
1583738400000|2020-03-09 07:20:00|7675.1|7664.1|7581.1|7570.1|7681.1|7670.1|7581.1|7570.1|125
1583738700000|2020-03-09 07:25:00|7583.6|7572.6|7579.1|7568.1|7583.6|7572.6|7523.6|7512.6|121
1583739000000|2020-03-09 07:30:00|7578.1|7567.1|7597.6|7586.6|7624.1|7613.1|7552.6|7541.6|57
1583739300000|2020-03-09 07:35:00|7598.1|7587.1|7561.6|7550.6|7607.6|7596.6|7559.1|7548.1|49
1583739600000|2020-03-09 07:40:00|7566.6|7555.6|7595.6|7584.6|7607.6|7596.6|7548.1|7537.1|32
1583739900000|2020-03-09 07:45:00|7596.1|7585.1|7655.6|7644.6|7662.1|7651.1|7596.1|7585.1|203
1583740200000|2020-03-09 07:50:00|7654.1|7643.1|7736.6|7725.6|7745.6|7734.6|7654.1|7643.1|137
1583740500000|2020-03-09 07:55:00|7737.6|7726.6|7798.1|7787.1|7815.6|7804.6|7710.1|7699.1|134
1583740800000|2020-03-09 08:00:00|7786.6|7775.6|7791.6|7780.6|7799.6|7788.6|7722.1|7711.1|935
1583741100000|2020-03-09 08:05:00|7790.6|7779.6|7735.1|7724.1|7790.6|7779.6|7709.1|7698.1|432
1583741400000|2020-03-09 08:10:00|7734.6|7723.6|7823.6|7812.6|7831.6|7820.6|7728.1|7717.1|551
1583741700000|2020-03-09 08:15:00|7824.1|7813.1|7821.1|7810.1|7859.6|7848.6|7813.6|7802.6|817
1583742000000|2020-03-09 08:20:00|7821.6|7810.6|7828.1|7817.1|7868.6|7857.6|7819.6|7808.6|549
1583742300000|2020-03-09 08:25:00|7827.6|7816.6|7874.6|7863.6|7877.6|7866.6|7827.6|7816.6|470
1583742600000|2020-03-09 08:30:00|7874.1|7863.1|7863.6|7852.6|7879.6|7868.6|7836.1|7825.1|532
1583742900000|2020-03-09 08:35:00|7863.1|7852.1|7855.6|7844.6|7866.6|7855.6|7843.6|7832.6|446
1583743200000|2020-03-09 08:40:00|7854.6|7843.6|7927.6|7916.6|7927.6|7916.6|7838.1|7827.1|710
1583743500000|2020-03-09 08:45:00|7928.6|7917.6|7934.1|7923.1|7946.1|7935.1|7885.6|7874.6|1058
1583743800000|2020-03-09 08:50:00|7934.6|7923.6|7933.6|7922.6|7957.6|7946.6|7911.1|7900.1|940
1583744100000|2020-03-09 08:55:00|7934.6|7923.6|7903.1|7892.1|7954.6|7943.6|7891.1|7880.1|690
1583744400000|2020-03-09 09:00:00|7901.6|7890.6|7915.6|7904.6|7933.1|7922.1|7886.6|7875.6|418
1583744700000|2020-03-09 09:05:00|7916.1|7905.1|7938.6|7930.6|7938.6|7930.6|7903.6|7895.6|325
1583745000000|2020-03-09 09:10:00|7939.1|7931.1|7981.1|7973.1|7985.6|7977.6|7910.6|7902.6|526
1583745300000|2020-03-09 09:15:00|7980.6|7972.6|7995.6|7987.6|7996.1|7988.1|7965.1|7957.1|760
1583745600000|2020-03-09 09:20:00|7993.1|7985.1|7982.6|7974.6|8027.6|8019.6|7982.1|7974.1|1136
1583745900000|2020-03-09 09:25:00|7983.1|7975.1|7975.1|7967.1|8011.6|8003.6|7959.6|7951.6|739
1583746200000|2020-03-09 09:30:00|7974.6|7966.6|7907.6|7899.6|7980.6|7972.6|7905.6|7897.6|786
1583746500000|2020-03-09 09:35:00|7906.6|7898.6|7938.1|7930.1|7938.1|7930.1|7905.6|7897.6|435
1583746800000|2020-03-09 09:40:00|7940.6|7932.6|7947.6|7939.6|7948.1|7940.1|7903.6|7895.6|435
1583747100000|2020-03-09 09:45:00|7945.1|7937.1|7939.6|7931.6|7964.6|7956.6|7936.1|7928.1|552
1583747400000|2020-03-09 09:50:00|7940.1|7932.1|7920.6|7912.6|7959.1|7951.1|7916.1|7908.1|498
1583747700000|2020-03-09 09:55:00|7920.1|7912.1|7897.6|7889.6|7925.6|7917.6|7890.6|7882.6|331
1583748000000|2020-03-09 10:00:00|7894.6|7886.6|7862.1|7854.1|7899.6|7891.6|7859.1|7851.1|444
1583748300000|2020-03-09 10:05:00|7861.6|7853.6|7843.6|7835.6|7868.1|7860.1|7842.6|7834.6|282
1583748600000|2020-03-09 10:10:00|7844.1|7836.1|7824.6|7816.6|7869.6|7861.6|7824.6|7816.6|276
1583748900000|2020-03-09 10:15:00|7825.1|7817.1|7821.6|7813.6|7835.1|7827.1|7812.6|7804.6|307
1583749200000|2020-03-09 10:20:00|7821.1|7813.1|7847.6|7839.6|7848.1|7840.1|7818.1|7810.1|180
1583749500000|2020-03-09 10:25:00|7848.1|7840.1|7897.6|7889.6|7898.1|7890.1|7842.1|7834.1|414
1583749800000|2020-03-09 10:30:00|7897.1|7889.1|7889.1|7881.1|7901.1|7893.1|7874.1|7866.1|327
1583750100000|2020-03-09 10:35:00|7888.6|7880.6|7860.1|7852.1|7897.6|7889.6|7846.6|7838.6|292
1583750400000|2020-03-09 10:40:00|7860.6|7852.6|7853.1|7845.1|7860.6|7852.6|7830.6|7822.6|212
1583750700000|2020-03-09 10:45:00|7853.6|7845.6|7829.6|7821.6|7856.1|7848.1|7825.6|7817.6|173
1583751000000|2020-03-09 10:50:00|7830.1|7822.1|7820.6|7812.6|7830.1|7822.1|7808.6|7800.6|266
1583751300000|2020-03-09 10:55:00|7819.1|7811.1|7864.1|7856.1|7873.1|7865.1|7813.1|7805.1|385
1583751600000|2020-03-09 11:00:00|7862.6|7854.6|7840.6|7832.6|7862.6|7854.6|7833.1|7825.1|117
1583751900000|2020-03-09 11:05:00|7841.1|7833.1|7827.1|7819.1|7852.1|7844.1|7823.1|7815.1|182
1583752200000|2020-03-09 11:10:00|7826.1|7818.1|7815.1|7807.1|7829.1|7821.1|7811.1|7803.1|172
1583752500000|2020-03-09 11:15:00|7814.6|7806.6|7839.1|7831.1|7845.1|7837.1|7807.1|7799.1|293
1583752800000|2020-03-09 11:20:00|7838.1|7830.1|7808.1|7800.1|7838.6|7830.6|7805.1|7797.1|230
1583753100000|2020-03-09 11:25:00|7809.1|7801.1|7804.6|7796.6|7819.1|7811.1|7798.6|7790.6|184
1583753400000|2020-03-09 11:30:00|7806.1|7798.1|7782.1|7774.1|7814.1|7806.1|7782.1|7774.1|214
1583753700000|2020-03-09 11:35:00|7785.1|7777.1|7768.6|7760.6|7789.1|7781.1|7766.1|7758.1|230
1583754000000|2020-03-09 11:40:00|7768.1|7760.1|7769.6|7761.6|7790.6|7782.6|7761.6|7753.6|413
1583754300000|2020-03-09 11:45:00|7769.1|7761.1|7779.1|7771.1|7780.1|7772.1|7760.6|7752.6|221
1583754600000|2020-03-09 11:50:00|7777.1|7769.1|7770.6|7762.6|7788.6|7780.6|7764.1|7756.1|164
1583754900000|2020-03-09 11:55:00|7770.1|7762.1|7765.1|7757.1|7773.1|7765.1|7754.6|7746.6|330
1583755200000|2020-03-09 12:00:00|7764.1|7756.1|7778.1|7770.1|7789.1|7781.1|7753.1|7745.1|425
1583755500000|2020-03-09 12:05:00|7777.1|7769.1|7739.1|7731.1|7777.1|7769.1|7733.6|7725.6|347
1583755800000|2020-03-09 12:10:00|7738.6|7730.6|7755.1|7747.1|7759.1|7751.1|7736.6|7728.6|345
1583756100000|2020-03-09 12:15:00|7754.6|7746.6|7753.1|7745.1|7759.1|7751.1|7746.1|7738.1|266
1583756400000|2020-03-09 12:20:00|7753.6|7745.6|7746.1|7738.1|7759.6|7751.6|7738.6|7730.6|288
1583756700000|2020-03-09 12:25:00|7744.1|7736.1|7757.1|7749.1|7757.6|7749.6|7735.1|7727.1|329
1583757000000|2020-03-09 12:30:00|7756.6|7748.6|7734.1|7726.1|7757.6|7749.6|7730.6|7722.6|241
1583757300000|2020-03-09 12:35:00|7736.6|7728.6|7737.1|7729.1|7743.6|7735.6|7730.6|7722.6|359
1583757600000|2020-03-09 12:40:00|7739.1|7731.1|7727.1|7719.1|7744.1|7736.1|7727.1|7719.1|293
1583757900000|2020-03-09 12:45:00|7722.1|7714.1|7749.1|7741.1|7754.1|7746.1|7722.1|7714.1|481
1583758200000|2020-03-09 12:50:00|7749.6|7741.6|7757.1|7749.1|7771.1|7763.1|7749.6|7741.6|276
1583758500000|2020-03-09 12:55:00|7756.6|7748.6|7745.1|7737.1|7767.6|7759.6|7744.1|7736.1|162
1583758800000|2020-03-09 13:00:00|7744.1|7736.1|7706.1|7698.1|7751.1|7743.1|7702.1|7694.1|479
1583759100000|2020-03-09 13:05:00|7705.6|7697.6|7717.1|7709.1|7734.1|7726.1|7694.6|7686.6|258
1583759400000|2020-03-09 13:10:00|7716.1|7708.1|7707.1|7699.1|7721.1|7713.1|7704.6|7696.6|170
1583759700000|2020-03-09 13:15:00|7707.6|7699.6|7701.1|7693.1|7721.6|7713.6|7695.6|7687.6|173
1583760000000|2020-03-09 13:20:00|7701.6|7693.6|7684.1|7676.1|7703.1|7695.1|7681.1|7673.1|167
1583760300000|2020-03-09 13:25:00|7683.6|7675.6|7686.6|7678.6|7703.6|7695.6|7680.1|7672.1|170
1583760600000|2020-03-09 13:30:00|7686.1|7678.1|7679.6|7671.6|7718.1|7710.1|7676.1|7668.1|615
1583760900000|2020-03-09 13:35:00|7680.1|7672.1|7638.1|7630.1|7682.1|7674.1|7633.1|7625.1|630
1583761200000|2020-03-09 13:40:00|7639.1|7631.1|7649.6|7641.6|7665.1|7657.1|7626.6|7618.6|553
1583761500000|2020-03-09 13:45:00|7650.1|7642.1|7652.1|7644.1|7690.6|7682.6|7641.6|7633.6|806
1583761800000|2020-03-09 13:50:00|7651.1|7643.1|7743.6|7735.6|7744.6|7736.6|7642.1|7634.1|1267
1583762100000|2020-03-09 13:55:00|7740.6|7732.6|7767.6|7759.6|7806.1|7798.1|7726.1|7718.1|1146
1583762400000|2020-03-09 14:00:00|7767.1|7759.1|7763.1|7755.1|7783.1|7775.1|7762.1|7754.1|454
1583762700000|2020-03-09 14:05:00|7761.6|7753.6|7860.6|7852.6|7863.6|7855.6|7761.6|7753.6|573
1583763000000|2020-03-09 14:10:00|7859.6|7851.6|7842.6|7834.6|7861.6|7853.6|7821.6|7813.6|580
1583763300000|2020-03-09 14:15:00|7845.6|7837.6|7858.6|7850.6|7874.6|7866.6|7835.6|7827.6|646
1583763600000|2020-03-09 14:20:00|7858.1|7850.1|7809.6|7801.6|7863.1|7855.1|7799.1|7791.1|698
1583763900000|2020-03-09 14:25:00|7810.1|7802.1|7829.6|7821.6|7860.6|7852.6|7805.6|7797.6|577
1583764200000|2020-03-09 14:30:00|7830.1|7822.1|7811.6|7803.6|7838.1|7830.1|7796.1|7788.1|381
1583764500000|2020-03-09 14:35:00|7812.1|7804.1|7805.6|7797.6|7816.1|7808.1|7784.1|7776.1|313
1583764800000|2020-03-09 14:40:00|7804.6|7796.6|7769.6|7761.6|7810.1|7802.1|7769.1|7761.1|327
1583765100000|2020-03-09 14:45:00|7770.1|7762.1|7742.1|7734.1|7782.6|7774.6|7741.6|7733.6|326
1583765400000|2020-03-09 14:50:00|7744.1|7736.1|7750.1|7742.1|7752.1|7744.1|7734.6|7726.6|319
1583765700000|2020-03-09 14:55:00|7745.6|7737.6|7756.1|7748.1|7770.1|7762.1|7742.1|7734.1|274
1583766000000|2020-03-09 15:00:00|7753.6|7745.6|7750.6|7742.6|7773.1|7765.1|7740.1|7732.1|368
1583766300000|2020-03-09 15:05:00|7750.1|7742.1|7758.1|7750.1|7763.6|7755.6|7746.6|7738.6|410
1583766600000|2020-03-09 15:10:00|7760.6|7752.6|7769.1|7761.1|7778.6|7770.6|7754.6|7746.6|414
1583766900000|2020-03-09 15:15:00|7767.6|7759.6|7795.6|7787.6|7805.6|7797.6|7759.6|7751.6|370
1583767200000|2020-03-09 15:20:00|7794.6|7786.6|7784.1|7776.1|7802.6|7794.6|7776.6|7768.6|807
1583767500000|2020-03-09 15:25:00|7785.6|7777.6|7771.6|7763.6|7792.1|7784.1|7761.6|7753.6|430
1583767800000|2020-03-09 15:30:00|7771.1|7763.1|7765.1|7757.1|7771.6|7763.6|7742.6|7734.6|524
1583768100000|2020-03-09 15:35:00|7764.6|7756.6|7808.6|7800.6|7813.6|7805.6|7763.6|7755.6|1057
1583768400000|2020-03-09 15:40:00|7809.1|7801.1|7830.6|7822.6|7838.6|7830.6|7799.1|7791.1|460
1583768700000|2020-03-09 15:45:00|7830.1|7822.1|7861.6|7853.6|7865.1|7857.1|7827.6|7819.6|367
1583769000000|2020-03-09 15:50:00|7860.6|7852.6|7852.6|7844.6|7866.6|7858.6|7838.6|7830.6|246
1583769300000|2020-03-09 15:55:00|7852.1|7844.1|7815.6|7807.6|7852.6|7844.6|7815.6|7807.6|344
1583769600000|2020-03-09 16:00:00|7818.1|7810.1|7812.6|7804.6|7823.6|7815.6|7808.6|7800.6|317
1583769900000|2020-03-09 16:05:00|7809.6|7801.6|7838.6|7830.6|7844.6|7836.6|7809.6|7801.6|204
1583770200000|2020-03-09 16:10:00|7838.1|7830.1|7819.6|7811.6|7844.6|7836.6|7813.6|7805.6|241
1583770500000|2020-03-09 16:15:00|7822.1|7814.1|7780.6|7772.6|7835.1|7827.1|7776.1|7768.1|579
1583770800000|2020-03-09 16:20:00|7781.1|7773.1|7761.6|7753.6|7788.6|7780.6|7757.6|7749.6|372
1583771100000|2020-03-09 16:25:00|7760.6|7752.6|7742.6|7734.6|7760.6|7752.6|7741.1|7733.1|818
1583771400000|2020-03-09 16:30:00|7744.1|7733.1|7718.1|7706.1|7759.1|7747.1|7714.1|7702.1|1675
1583771700000|2020-03-09 16:35:00|7719.1|7708.1|7727.1|7715.1|7728.1|7715.1|7670.1|7657.1|885
1583772000000|2020-03-09 16:40:00|7726.1|7716.1|7692.1|7677.1|7733.1|7722.1|7688.1|7675.1|245
1583772300000|2020-03-09 16:45:00|7692.6|7677.6|7663.1|7648.1|7693.1|7678.1|7663.1|7648.1|113
1583772600000|2020-03-09 16:50:00|7662.6|7647.6|7688.1|7673.1|7695.1|7681.1|7662.6|7647.6|99
1583772900000|2020-03-09 16:55:00|7687.6|7672.6|7684.1|7669.1|7693.1|7678.1|7672.1|7657.1|33
1583773200000|2020-03-09 17:00:00|7687.6|7672.6|7686.6|7671.6|7701.1|7689.1|7678.6|7663.6|60
1583773500000|2020-03-09 17:05:00|7686.1|7671.1|7682.6|7667.6|7694.6|7679.6|7653.1|7641.1|150
1583773800000|2020-03-09 17:10:00|7681.6|7666.6|7695.1|7680.1|7699.1|7684.1|7676.6|7661.6|8
1583774100000|2020-03-09 17:15:00|7692.1|7681.1|7680.1|7665.1|7698.1|7686.1|7677.1|7662.1|25
1583774400000|2020-03-09 17:20:00|7679.1|7664.1|7668.1|7653.1|7679.1|7664.1|7655.6|7640.6|4
1583774700000|2020-03-09 17:25:00|7667.1|7652.1|7646.6|7631.6|7668.6|7653.6|7646.6|7631.6|21
1583775000000|2020-03-09 17:30:00|7643.1|7631.1|7628.1|7615.1|7649.1|7634.1|7628.1|7615.1|26
1583775300000|2020-03-09 17:35:00|7633.1|7620.1|7625.1|7610.1|7641.1|7628.1|7625.1|7610.1|14
1583775600000|2020-03-09 17:40:00|7624.1|7609.1|7589.1|7576.1|7638.6|7623.6|7574.1|7559.1|91
1583775900000|2020-03-09 17:45:00|7588.6|7573.6|7604.1|7589.1|7623.1|7608.1|7587.1|7572.1|60
1583776200000|2020-03-09 17:50:00|7603.6|7588.6|7571.1|7556.1|7603.6|7588.6|7570.6|7555.6|27
1583776500000|2020-03-09 17:55:00|7570.6|7555.6|7572.1|7557.1|7592.1|7577.1|7570.1|7555.1|12
1583776800000|2020-03-09 18:00:00|7572.6|7557.6|7543.1|7528.1|7573.1|7559.1|7543.1|7528.1|33
1583777100000|2020-03-09 18:05:00|7542.1|7527.1|7540.6|7525.6|7549.1|7539.1|7536.6|7521.6|34
1583777400000|2020-03-09 18:10:00|7539.1|7525.1|7571.1|7556.1|7571.6|7556.6|7538.1|7525.1|36
1583777700000|2020-03-09 18:15:00|7571.6|7556.6|7600.1|7585.1|7614.1|7599.1|7571.1|7556.1|44
1583778000000|2020-03-09 18:20:00|7601.6|7586.6|7582.1|7567.1|7603.1|7590.1|7580.6|7565.6|26
1583778300000|2020-03-09 18:25:00|7578.1|7563.1|7559.6|7544.6|7582.1|7570.1|7559.6|7544.6|18
1583778600000|2020-03-09 18:30:00|7558.1|7543.1|7549.1|7534.1|7562.6|7547.6|7543.6|7528.6|48
1583778900000|2020-03-09 18:35:00|7548.6|7533.6|7567.6|7552.6|7578.1|7563.1|7542.1|7528.1|34
1583779200000|2020-03-09 18:40:00|7566.6|7551.6|7523.1|7508.1|7568.6|7553.6|7518.1|7506.1|35
1583779500000|2020-03-09 18:45:00|7524.6|7509.6|7532.1|7517.1|7551.1|7536.1|7524.1|7509.1|15
1583779800000|2020-03-09 18:50:00|7530.6|7515.6|7577.1|7565.1|7578.1|7565.1|7529.6|7514.6|31
1583780100000|2020-03-09 18:55:00|7574.1|7566.1|7575.5|7560.5|7596.6|7581.6|7574.1|7560.5|20
1583780400000|2020-03-09 19:00:00|7575.9|7560.9|7617.9|7602.9|7626.9|7611.9|7564.1|7549.1|0
1583780700000|2020-03-09 19:05:00|7618.2|7603.2|7598.3|7583.3|7625.2|7610.2|7580.5|7565.5|0
1583781000000|2020-03-09 19:10:00|7598.4|7583.4|7581.3|7566.3|7599.5|7584.5|7573.7|7558.7|0
1583781300000|2020-03-09 19:15:00|7581|7566|7586.5|7571.5|7609.8|7594.8|7573.9|7558.9|0
1583781600000|2020-03-09 19:20:00|7586.6|7571.6|7626.6|7611.6|7626.7|7611.7|7575.3|7560.3|0
1583781900000|2020-03-09 19:25:00|7626.8|7611.8|7627.6|7612.6|7653|7638|7623.8|7608.8|0
1583782200000|2020-03-09 19:30:00|7626.7|7611.7|7613.2|7598.2|7632|7617|7601.5|7586.5|0
1583782500000|2020-03-09 19:35:00|7613.5|7598.5|7655.2|7640.2|7663.3|7648.3|7613.5|7598.5|0
1583782800000|2020-03-09 19:40:00|7655.3|7640.3|7633.6|7618.6|7662.5|7647.5|7623.3|7608.3|0
1583783100000|2020-03-09 19:45:00|7631.3|7616.3|7633.2|7618.2|7642.9|7627.9|7608.5|7593.5|0
1583783400000|2020-03-09 19:50:00|7632.1|7617.1|7593.7|7578.7|7632.1|7617.1|7571.7|7556.7|0
1583783700000|2020-03-09 19:55:00|7593.2|7578.2|7532|7517|7593.2|7578.2|7531.4|7516.4|0
1583784000000|2020-03-09 20:00:00|7531.2|7516.2|7516.6|7501.6|7537.5|7522.5|7504.8|7489.8|0
1583784300000|2020-03-09 20:05:00|7516.7|7501.7|7539|7524|7555.7|7540.7|7510.7|7495.7|0
1583784600000|2020-03-09 20:10:00|7538.8|7523.8|7550.6|7535.6|7556.5|7541.5|7526|7511|0
1583784900000|2020-03-09 20:15:00|7549.5|7534.5|7545.1|7530.1|7554|7539|7536.1|7521.1|0
1583785200000|2020-03-09 20:20:00|7542.8|7527.8|7563.7|7548.7|7565.9|7550.9|7542.8|7527.8|0
1583785500000|2020-03-09 20:25:00|7562.6|7547.6|7543.8|7528.8|7565.9|7550.9|7530.4|7515.4|0
1583785800000|2020-03-09 20:30:00|7540.5|7525.5|7562.8|7547.8|7565.4|7550.4|7536.6|7521.6|0
1583786100000|2020-03-09 20:35:00|7562.7|7547.7|7555.4|7540.4|7570.6|7555.6|7550.6|7535.6|0
1583786400000|2020-03-09 20:40:00|7555.3|7540.3|7525.5|7510.5|7555.3|7540.3|7521.1|7506.1|0
1583786700000|2020-03-09 20:45:00|7525.6|7510.6|7504.2|7489.2|7525.6|7510.6|7502.8|7487.8|0
1583787000000|2020-03-09 20:50:00|7503.1|7488.1|7507.1|7492.1|7510.1|7495.1|7494.9|7479.9|0
1583787300000|2020-03-09 20:55:00|7507.2|7492.2|7495.5|7480.5|7507.7|7492.7|7492.9|7477.9|0
1583787600000|2020-03-09 21:00:00|7492.9|7477.9|7489.6|7474.6|7495.7|7480.7|7487|7472|0
1583787900000|2020-03-09 21:05:00|7489.8|7474.8|7489.2|7474.2|7490.7|7475.7|7488.7|7473.7|0
1583788200000|2020-03-09 21:10:00|7489|7474|7481.3|7466.3|7489|7474|7481.3|7466.3|0
1583788500000|2020-03-09 21:15:00|7481.6|7466.6|7481.4|7466.4|7482.6|7467.6|7480.9|7465.9|0
1583788800000|2020-03-09 21:20:00|7481.9|7466.9|7481.4|7466.4|7482.1|7467.1|7481.2|7466.2|0
1583789100000|2020-03-09 21:25:00|7481.6|7466.6|7477.3|7462.3|7482.1|7467.1|7476.1|7461.1|0
1583789400000|2020-03-09 21:30:00|7477|7462|7464|7449|7477|7462|7464|7449|0
1583789700000|2020-03-09 21:35:00|7462.9|7447.9|7460.1|7445.1|7463.1|7448.1|7457.3|7442.3|0
1583790000000|2020-03-09 21:40:00|7457.8|7442.8|7463.5|7448.5|7463.5|7448.5|7456.8|7441.8|0
1583790300000|2020-03-09 21:45:00|7465.4|7450.4|7463.2|7448.2|7465.4|7450.4|7460.6|7445.6|0
1583790600000|2020-03-09 21:50:00|7463.4|7448.4|7467.9|7452.9|7470.5|7455.5|7463.4|7448.4|0
1583790900000|2020-03-09 21:55:00|7468.3|7453.3|7473.2|7458.2|7475.3|7460.3|7467.9|7452.9|0
1583791200000|2020-03-09 22:00:00|7472.6|7457.6|7400.7|7385.7|7472.6|7457.6|7397.8|7382.8|0
1583791500000|2020-03-09 22:05:00|7400.6|7385.6|7360.2|7345.2|7400.7|7385.7|7356.5|7341.5|0
1583791800000|2020-03-09 22:10:00|7359.5|7344.5|7364.8|7349.8|7372.6|7357.6|7331.7|7316.7|0
1583792100000|2020-03-09 22:15:00|7364.9|7349.9|7404.1|7389.1|7431.8|7416.8|7354.9|7339.9|0
1583792400000|2020-03-09 22:20:00|7404|7389|7449.1|7434.1|7449.5|7434.5|7400.2|7385.2|0
1583792700000|2020-03-09 22:25:00|7448.8|7433.8|7414.1|7399.1|7458.3|7443.3|7404|7389|0
1583793000000|2020-03-09 22:30:00|7414.4|7399.4|7465.8|7450.8|7474.7|7459.7|7401.3|7386.3|0
1583793300000|2020-03-09 22:35:00|7464.6|7449.6|7446.9|7431.9|7501.7|7486.7|7406.5|7391.5|0
1583793600000|2020-03-09 22:40:00|7449|7434|7449.8|7434.8|7469.1|7454.1|7425.1|7410.1|0
1583793900000|2020-03-09 22:45:00|7449.7|7434.7|7458.2|7443.2|7461.5|7446.5|7433.7|7418.7|0
1583794200000|2020-03-09 22:50:00|7458.1|7443.1|7498.9|7483.9|7500.8|7485.8|7456.4|7441.4|0
1583794500000|2020-03-09 22:55:00|7499.1|7484.1|7558|7543|7569.6|7554.6|7499.1|7484.1|0
1583794800000|2020-03-09 23:00:00|7558.2|7543.2|7590.1|7575.1|7592.6|7577.6|7555.7|7540.7|0
1583795100000|2020-03-09 23:05:00|7590.2|7575.2|7612.4|7597.4|7640.5|7625.5|7583.1|7568.1|0
1583795400000|2020-03-09 23:10:00|7611.9|7596.9|7570.3|7555.3|7621.1|7606.1|7570.3|7555.3|0
1583795700000|2020-03-09 23:15:00|7570.4|7555.4|7567|7552|7576.6|7561.6|7548.8|7533.8|0
1583796000000|2020-03-09 23:20:00|7567.1|7552.1|7590.4|7575.4|7590.4|7575.4|7564.3|7549.3|0
1583796300000|2020-03-09 23:25:00|7590.6|7575.6|7630.5|7615.5|7631.3|7616.3|7578.5|7563.5|0
1583796600000|2020-03-09 23:30:00|7631.2|7616.2|7611.2|7596.2|7633.1|7618.1|7608.4|7593.4|0
1583796900000|2020-03-09 23:35:00|7611.4|7596.4|7629.3|7614.3|7629.3|7614.3|7609.5|7594.5|0
1583797200000|2020-03-09 23:40:00|7629.2|7614.2|7668.7|7653.7|7668.7|7653.7|7628|7613|0
1583797500000|2020-03-09 23:45:00|7668.8|7653.8|7678.8|7663.8|7686.9|7671.9|7668.8|7653.8|0
1583797800000|2020-03-09 23:50:00|7677.8|7662.8|7691.5|7676.5|7702.3|7687.3|7664.2|7649.2|0
1583798100000|2020-03-09 23:55:00|7689.6|7674.6|7658.2|7643.2|7690.3|7675.3|7649.4|7634.4|0
1583798400000|2020-03-10 00:00:00|7658.1|7643.1|7649.3|7634.3|7681.8|7666.8|7645.7|7630.7|0
1583798700000|2020-03-10 00:05:00|7649.4|7634.4|7609.6|7594.6|7654.1|7639.1|7608.6|7593.6|0
1583799000000|2020-03-10 00:10:00|7608.9|7593.9|7603|7588|7609.6|7594.6|7566|7551|0
1583799300000|2020-03-10 00:15:00|7602.5|7587.5|7644.2|7629.2|7649.5|7634.5|7601.9|7586.9|0
1583799600000|2020-03-10 00:20:00|7643.7|7628.7|7679.1|7664.1|7679.1|7664.1|7641.6|7626.6|0
1583799900000|2020-03-10 00:25:00|7679.6|7664.6|7660|7645|7680.4|7665.4|7651.1|7636.1|0
1583800200000|2020-03-10 00:30:00|7660.5|7645.5|7676.7|7661.7|7678.2|7663.2|7654.1|7639.1|0
1583800500000|2020-03-10 00:35:00|7676.4|7661.4|7663.9|7648.9|7681.9|7666.9|7659|7644|0
1583800800000|2020-03-10 00:40:00|7664.9|7649.9|7674.2|7659.2|7679.4|7664.4|7663.9|7648.9|0
1583801100000|2020-03-10 00:45:00|7674.7|7659.7|7713.6|7698.6|7714.1|7699.1|7674.1|7659.1|0
1583801400000|2020-03-10 00:50:00|7712.9|7697.9|7764.4|7749.4|7764.9|7749.9|7711.8|7696.8|0
1583801700000|2020-03-10 00:55:00|7763.6|7748.6|7826.2|7811.2|7831.3|7816.3|7758.3|7743.3|0
1583802000000|2020-03-10 01:00:00|7827.1|7812.1|7862.2|7847.2|7862.2|7847.2|7825.7|7810.7|0
1583802300000|2020-03-10 01:05:00|7863.6|7848.6|7859.4|7844.4|7874.9|7859.9|7855.4|7840.4|0
1583802600000|2020-03-10 01:10:00|7859.5|7844.5|7837.8|7822.8|7859.5|7844.5|7832.8|7817.8|0
1583802900000|2020-03-10 01:15:00|7837.9|7822.9|7869.7|7854.7|7872.1|7857.1|7837.8|7822.8|0
1583803200000|2020-03-10 01:20:00|7869.6|7854.6|7872.4|7857.4|7875|7860|7864.2|7849.2|0
1583803500000|2020-03-10 01:25:00|7872.6|7857.6|7883.2|7868.2|7894.9|7879.9|7872.6|7857.6|0
1583803800000|2020-03-10 01:30:00|7883.5|7868.5|7851.9|7836.9|7890.9|7875.9|7848|7833|0
1583804100000|2020-03-10 01:35:00|7851.4|7836.4|7845.6|7830.6|7868.1|7853.1|7845.5|7830.5|0
1583804400000|2020-03-10 01:40:00|7845.5|7830.5|7845.3|7830.3|7850.6|7835.6|7827.8|7812.8|0
1583804700000|2020-03-10 01:45:00|7845.2|7830.2|7822.3|7807.3|7857.2|7842.2|7819.6|7804.6|0
1583805000000|2020-03-10 01:50:00|7821.9|7806.9|7809.7|7794.7|7830.3|7815.3|7807|7792|0
1583805300000|2020-03-10 01:55:00|7809.8|7794.8|7800.9|7785.9|7814.7|7799.7|7799.1|7784.1|0
1583805600000|2020-03-10 02:00:00|7800.5|7785.5|7807.4|7792.4|7823.3|7808.3|7799.7|7784.7|0
1583805900000|2020-03-10 02:05:00|7807.2|7792.2|7807.5|7792.5|7812.7|7797.7|7792.9|7777.9|0
1583806200000|2020-03-10 02:10:00|7807.4|7792.4|7812.3|7797.3|7812.3|7797.3|7792.1|7777.1|0
1583806500000|2020-03-10 02:15:00|7812.2|7797.2|7809.5|7794.5|7812.2|7797.2|7798|7783|0
1583806800000|2020-03-10 02:20:00|7809.6|7794.6|7820.3|7805.3|7824.1|7809.1|7806.9|7791.9|0
1583807100000|2020-03-10 02:25:00|7820.2|7805.2|7817.5|7802.5|7822.9|7807.9|7813.3|7798.3|0
1583807400000|2020-03-10 02:30:00|7817.4|7802.4|7809.4|7794.4|7820|7805|7796.8|7781.8|0
1583807700000|2020-03-10 02:35:00|7809.5|7794.5|7785.6|7770.6|7814.6|7799.6|7777.8|7762.8|0
1583808000000|2020-03-10 02:40:00|7785.8|7770.8|7797.9|7782.9|7806.1|7791.1|7785.8|7770.8|0
1583808300000|2020-03-10 02:45:00|7798|7783|7796|7781|7805.9|7790.9|7788|7773|0
1583808600000|2020-03-10 02:50:00|7795.9|7780.9|7816.7|7801.7|7817|7802|7795.9|7780.9|0
1583808900000|2020-03-10 02:55:00|7816.8|7801.8|7827.3|7812.3|7827.4|7812.4|7814.2|7799.2|0
1583809200000|2020-03-10 03:00:00|7827.2|7812.2|7835|7820|7836.2|7821.2|7814.5|7799.5|0
1583809500000|2020-03-10 03:05:00|7835.4|7820.4|7829.6|7814.6|7836.2|7821.2|7819.5|7804.5|0
1583809800000|2020-03-10 03:10:00|7829.5|7814.5|7824.8|7809.8|7829.5|7814.5|7814.1|7799.1|0
1583810100000|2020-03-10 03:15:00|7823.6|7808.6|7833.3|7818.3|7834.7|7819.7|7822|7807|0
1583810400000|2020-03-10 03:20:00|7834.6|7819.6|7837|7822|7839.6|7824.6|7831.8|7816.8|0
1583810700000|2020-03-10 03:25:00|7838|7823|7856.9|7841.9|7856.9|7841.9|7838|7823|0
1583811000000|2020-03-10 03:30:00|7856.8|7841.8|7844.6|7829.6|7856.9|7841.9|7836.5|7821.5|0
1583811300000|2020-03-10 03:35:00|7844.7|7829.7|7864.5|7849.5|7864.5|7849.5|7844.7|7829.7|0
1583811600000|2020-03-10 03:40:00|7864.6|7849.6|7862|7847|7864.6|7849.6|7854.4|7839.4|0
1583811900000|2020-03-10 03:45:00|7862.9|7847.9|7872.2|7857.2|7874.5|7859.5|7862|7847|0
1583812200000|2020-03-10 03:50:00|7872.3|7857.3|7864.7|7849.7|7882.1|7867.1|7859.6|7844.6|0
1583812500000|2020-03-10 03:55:00|7864.6|7849.6|7867.3|7852.3|7869.8|7854.8|7854.2|7839.2|0
1583812800000|2020-03-10 04:00:00|7866.1|7851.1|7859.4|7844.4|7867.3|7852.3|7851.5|7836.5|0
1583813100000|2020-03-10 04:05:00|7859.3|7844.3|7862.6|7847.6|7869.5|7854.5|7859.2|7844.2|0
1583813400000|2020-03-10 04:10:00|7862.5|7847.5|7876.2|7861.2|7880.1|7865.1|7850|7835|0
1583813700000|2020-03-10 04:15:00|7876.3|7861.3|7881.3|7866.3|7884.1|7869.1|7873.9|7858.9|0
1583814000000|2020-03-10 04:20:00|7881.4|7866.4|7891.6|7876.6|7896.4|7881.4|7879.1|7864.1|0
1583814300000|2020-03-10 04:25:00|7892.5|7877.5|7894.5|7879.5|7899.8|7884.8|7891.5|7876.5|0
1583814600000|2020-03-10 04:30:00|7894.1|7879.1|7894.7|7879.7|7897.2|7882.2|7884.3|7869.3|0
1583814900000|2020-03-10 04:35:00|7894.8|7879.8|7889|7874|7897.7|7882.7|7882.6|7867.6|0
1583815200000|2020-03-10 04:40:00|7888.6|7873.6|7883.2|7868.2|7889.1|7874.1|7880.3|7865.3|0
1583815500000|2020-03-10 04:45:00|7883.1|7868.1|7883.9|7868.9|7891.2|7876.2|7878.1|7863.1|0
1583815800000|2020-03-10 04:50:00|7884|7869|7888.9|7873.9|7893.8|7878.8|7881.3|7866.3|0
1583816100000|2020-03-10 04:55:00|7887.9|7872.9|7878.8|7863.8|7893.9|7878.9|7878.8|7863.8|0
1583816400000|2020-03-10 05:00:00|7880|7865|7894.5|7879.5|7899.5|7884.5|7878.8|7863.8|0
1583816700000|2020-03-10 05:05:00|7894.6|7879.6|7907.1|7892.1|7907.1|7892.1|7894.3|7879.3|0
1583817000000|2020-03-10 05:10:00|7907|7892|7923.4|7908.4|7923.5|7908.5|7907|7892|0
1583817300000|2020-03-10 05:15:00|7923.5|7908.5|7938.2|7923.2|7938.2|7923.2|7919.2|7904.2|0
1583817600000|2020-03-10 05:20:00|7940.6|7925.6|7937.5|7922.5|7943.1|7928.1|7927.6|7912.6|0
1583817900000|2020-03-10 05:25:00|7937.1|7922.1|7927.4|7912.4|7937.1|7922.1|7922.4|7907.4|0
1583818200000|2020-03-10 05:30:00|7927.3|7912.3|7952.4|7937.4|7955.1|7940.1|7925.1|7910.1|0
1583818500000|2020-03-10 05:35:00|7951.9|7936.9|7964.4|7949.4|7966|7951|7948.5|7933.5|0
1583818800000|2020-03-10 05:40:00|7963.7|7948.7|7946.3|7931.3|7969.4|7954.4|7943.8|7928.8|0
1583819100000|2020-03-10 05:45:00|7945|7930|7948.5|7933.5|7948.8|7933.8|7936|7921|0
1583819400000|2020-03-10 05:50:00|7948.4|7933.4|7938.4|7923.4|7952.7|7937.7|7938.3|7923.3|0
1583819700000|2020-03-10 05:55:00|7940.9|7925.9|7948.3|7933.3|7949.6|7934.6|7938.3|7923.3|0
1583820000000|2020-03-10 06:00:00|7947.8|7932.8|7936.7|7921.7|7947.8|7932.8|7931.4|7916.4|0
1583820300000|2020-03-10 06:05:00|7936.6|7921.6|7911.8|7896.8|7939.4|7924.4|7910.8|7895.8|0
1583820600000|2020-03-10 06:10:00|7912|7897|7927.9|7912.9|7928.1|7913.1|7912|7897|0
1583820900000|2020-03-10 06:15:00|7925.4|7910.4|7914.3|7899.3|7928.1|7913.1|7901.6|7886.6|0
1583821200000|2020-03-10 06:20:00|7914.2|7899.2|7893.9|7878.9|7914.5|7899.5|7891.4|7876.4|0
1583821500000|2020-03-10 06:25:00|7891.4|7876.4|7908.1|7893.1|7909.4|7894.4|7889|7874|0
1583821800000|2020-03-10 06:30:00|7908|7893|7939.6|7924.6|7939.6|7924.6|7906.8|7891.8|0
1583822100000|2020-03-10 06:35:00|7939.1|7924.1|7923.9|7908.9|7940.2|7925.2|7923.9|7908.9|0
1583822400000|2020-03-10 06:40:00|7923.8|7908.8|7914|7899|7926.9|7911.9|7907.8|7892.8|0
1583822700000|2020-03-10 06:45:00|7913.5|7898.5|7905.6|7890.6|7915.4|7900.4|7891.5|7876.5|0
1583823000000|2020-03-10 06:50:00|7905.5|7890.5|7923.8|7908.8|7928.5|7913.5|7903.1|7888.1|0
1583823300000|2020-03-10 06:55:00|7923.9|7908.9|7910|7895|7923.9|7908.9|7910|7895|0
1583823600000|2020-03-10 07:00:00|7914.2|7899.2|7935.1|7927.1|7938.6|7930.6|7900|7885|142
1583823900000|2020-03-10 07:05:00|7934.6|7926.6|7909.6|7901.6|7934.6|7926.6|7907.6|7899.6|50
1583824200000|2020-03-10 07:10:00|7910.1|7902.1|7915.1|7907.1|7926.6|7918.6|7910.1|7902.1|109
1583824500000|2020-03-10 07:15:00|7915.6|7907.6|7896.6|7888.6|7917.6|7909.6|7896.6|7888.6|35
1583824800000|2020-03-10 07:20:00|7896.1|7888.1|7863.6|7858.6|7896.1|7889.6|7863.6|7858.6|57
1583825100000|2020-03-10 07:25:00|7863.1|7858.1|7864.6|7859.6|7875.6|7870.6|7847.6|7842.6|83
1583825400000|2020-03-10 07:30:00|7864.1|7859.1|7900.6|7895.6|7902.6|7897.6|7860.1|7855.1|61
1583825700000|2020-03-10 07:35:00|7900.1|7895.1|7898.6|7893.6|7902.6|7897.6|7888.1|7883.1|20
1583826000000|2020-03-10 07:40:00|7898.1|7893.1|7878.1|7873.1|7898.1|7893.1|7876.1|7871.1|41
1583826300000|2020-03-10 07:45:00|7877.6|7872.6|7864.6|7859.6|7877.6|7872.6|7864.6|7859.6|49
1583826600000|2020-03-10 07:50:00|7863.1|7858.1|7864.1|7859.1|7864.6|7859.6|7840.1|7835.1|88
1583826900000|2020-03-10 07:55:00|7866.1|7861.1|7827.6|7822.6|7867.1|7862.1|7810.1|7805.1|129
1583827200000|2020-03-10 08:00:00|7815.1|7810.1|7787.1|7782.1|7818.1|7813.1|7776.1|7771.1|1049
1583827500000|2020-03-10 08:05:00|7788.1|7783.1|7800.1|7795.1|7818.6|7813.6|7779.1|7774.1|482
1583827800000|2020-03-10 08:10:00|7802.1|7797.1|7749.6|7744.6|7807.1|7802.1|7740.6|7735.6|640
1583828100000|2020-03-10 08:15:00|7750.1|7745.1|7765.1|7760.1|7769.6|7764.6|7729.6|7724.6|538
1583828400000|2020-03-10 08:20:00|7770.1|7765.1|7819.6|7814.6|7820.6|7815.6|7748.6|7743.6|700
1583828700000|2020-03-10 08:25:00|7819.1|7814.1|7811.1|7806.1|7822.6|7817.6|7794.6|7789.6|468
1583829000000|2020-03-10 08:30:00|7813.6|7808.6|7825.1|7820.1|7841.1|7836.1|7805.1|7800.1|500
1583829300000|2020-03-10 08:35:00|7824.6|7819.6|7864.6|7859.6|7866.1|7861.1|7816.1|7811.1|523
1583829600000|2020-03-10 08:40:00|7861.8|7856.8|7910.8|7905.8|7913.8|7908.8|7858.3|7853.3|521
1583829900000|2020-03-10 08:45:00|7912.8|7907.8|7906.3|7901.3|7922.8|7917.8|7889.8|7884.8|581
1583830200000|2020-03-10 08:50:00|7902.8|7897.8|7917.3|7912.3|7933.3|7928.3|7886.3|7881.3|505
1583830500000|2020-03-10 08:55:00|7916.8|7911.8|7947.8|7942.8|7953.3|7948.3|7909.3|7904.3|260
1583830800000|2020-03-10 09:00:00|7946.8|7941.8|7942.8|7937.8|7946.8|7941.8|7923.8|7918.8|499
1583831100000|2020-03-10 09:05:00|7943.3|7938.3|7922.3|7917.3|7943.3|7938.3|7917.3|7912.3|302
1583831400000|2020-03-10 09:10:00|7925.3|7920.3|7895.3|7890.3|7928.3|7923.3|7876.3|7871.3|679
1583831700000|2020-03-10 09:15:00|7896.3|7891.3|7953.3|7948.3|7954.3|7949.3|7890.3|7885.3|389
1583832000000|2020-03-10 09:20:00|7950.3|7945.3|7928.8|7923.8|7953.8|7948.8|7925.8|7920.8|392
1583832300000|2020-03-10 09:25:00|7927.3|7922.3|7935.8|7930.8|7943.8|7938.8|7925.3|7920.3|239
1583832600000|2020-03-10 09:30:00|7935.3|7930.3|7954.3|7949.3|7954.3|7949.3|7928.3|7923.3|393
1583832900000|2020-03-10 09:35:00|7953.8|7948.8|7974.3|7969.3|7983.3|7978.3|7953.8|7948.8|413
1583833200000|2020-03-10 09:40:00|7973.8|7968.8|7982.8|7977.8|7994.3|7989.3|7971.8|7966.8|302
1583833500000|2020-03-10 09:45:00|7983.3|7978.3|7978.8|7973.8|7992.3|7987.3|7973.8|7968.8|264
1583833800000|2020-03-10 09:50:00|7978.3|7973.3|7975.8|7970.8|7994.8|7989.8|7972.3|7967.3|176
1583834100000|2020-03-10 09:55:00|7976.3|7971.3|7984.3|7979.3|7986.3|7981.3|7970.3|7965.3|358
1583834400000|2020-03-10 10:00:00|7983.8|7978.8|7970.3|7965.3|7983.8|7978.8|7957.8|7952.8|250
1583834700000|2020-03-10 10:05:00|7970.8|7965.8|7979.3|7974.3|7989.8|7984.8|7970.8|7965.8|191
1583835000000|2020-03-10 10:10:00|7983.8|7978.8|7983.3|7978.3|7997.3|7992.3|7981.8|7976.8|249
1583835300000|2020-03-10 10:15:00|7985.8|7980.8|7970.3|7965.3|7985.8|7980.8|7959.8|7954.8|301
1583835600000|2020-03-10 10:20:00|7967.8|7962.8|7949.3|7944.3|7969.8|7964.8|7944.8|7939.8|234
1583835900000|2020-03-10 10:25:00|7949.8|7944.8|7972.8|7967.8|7975.8|7970.8|7949.8|7944.8|190
1583836200000|2020-03-10 10:30:00|7972.3|7967.3|7980.3|7975.3|7986.8|7981.8|7960.8|7955.8|193
1583836500000|2020-03-10 10:35:00|7979.8|7974.8|7978.3|7973.3|7982.8|7977.8|7965.3|7960.3|192
1583836800000|2020-03-10 10:40:00|7978.8|7973.8|7996.3|7991.3|7996.8|7991.8|7975.3|7970.3|191
1583837100000|2020-03-10 10:45:00|7996.8|7991.8|8000.8|7995.8|8011.3|8006.3|7993.3|7988.3|229
1583837400000|2020-03-10 10:50:00|8001.3|7996.3|7988.8|7983.8|8003.3|7998.3|7988.8|7983.8|150
1583837700000|2020-03-10 10:55:00|7992.3|7987.3|7972.3|7967.3|7996.8|7991.8|7970.3|7965.3|149
1583838000000|2020-03-10 11:00:00|7969.3|7964.3|7947.8|7942.8|7970.8|7965.8|7947.3|7942.3|181
1583838300000|2020-03-10 11:05:00|7946.3|7941.3|7926.8|7921.8|7946.8|7941.8|7925.3|7920.3|280
1583838600000|2020-03-10 11:10:00|7927.3|7922.3|7929.3|7924.3|7942.8|7937.8|7921.8|7916.8|324
1583838900000|2020-03-10 11:15:00|7930.3|7925.3|7911.3|7906.3|7933.3|7928.3|7910.8|7905.8|210
1583839200000|2020-03-10 11:20:00|7910.8|7905.8|7890.8|7885.8|7910.8|7905.8|7888.3|7883.3|280
1583839500000|2020-03-10 11:25:00|7887.3|7882.3|7877.3|7872.3|7891.8|7886.8|7869.3|7864.3|230
1583839800000|2020-03-10 11:30:00|7876.3|7871.3|7874.8|7869.8|7893.3|7888.3|7869.8|7864.8|215
1583840100000|2020-03-10 11:35:00|7875.3|7870.3|7881.3|7876.3|7886.3|7881.3|7867.8|7862.8|132
1583840400000|2020-03-10 11:40:00|7880.3|7875.3|7862.3|7857.3|7881.3|7876.3|7858.8|7853.8|170
1583840700000|2020-03-10 11:45:00|7861.8|7856.8|7836.3|7831.3|7868.8|7863.8|7834.8|7829.8|253
1583841000000|2020-03-10 11:50:00|7835.3|7830.3|7836.3|7831.3|7845.3|7840.3|7831.3|7826.3|193
1583841300000|2020-03-10 11:55:00|7835.8|7830.8|7833.3|7828.3|7853.8|7848.8|7828.3|7823.3|206
1583841600000|2020-03-10 12:00:00|7834.3|7829.3|7847.3|7842.3|7853.8|7848.8|7829.8|7824.8|188
1583841900000|2020-03-10 12:05:00|7846.8|7841.8|7807.8|7802.8|7847.3|7842.3|7804.3|7799.3|379
1583842200000|2020-03-10 12:10:00|7802.8|7797.8|7822.3|7817.3|7834.3|7829.3|7801.3|7796.3|283
1583842500000|2020-03-10 12:15:00|7822.8|7817.8|7807.3|7802.3|7824.3|7819.3|7799.8|7794.8|259
1583842800000|2020-03-10 12:20:00|7806.8|7801.8|7814.3|7809.3|7818.3|7813.3|7800.8|7795.8|203
1583843100000|2020-03-10 12:25:00|7813.8|7808.8|7784.3|7779.3|7816.3|7811.3|7784.3|7779.3|177
1583843400000|2020-03-10 12:30:00|7783.8|7778.8|7794.8|7789.8|7804.3|7799.3|7782.3|7777.3|415
1583843700000|2020-03-10 12:35:00|7795.3|7790.3|7783.3|7778.3|7797.8|7792.8|7780.3|7775.3|125
1583844000000|2020-03-10 12:40:00|7782.8|7777.8|7762.8|7757.8|7791.3|7786.3|7758.3|7753.3|289
1583844300000|2020-03-10 12:45:00|7760.8|7755.8|7785.3|7780.3|7788.8|7783.8|7754.8|7749.8|167
1583844600000|2020-03-10 12:50:00|7784.8|7779.8|7866.8|7861.8|7872.3|7867.3|7784.8|7779.8|1278
1583844900000|2020-03-10 12:55:00|7867.8|7862.8|7817.3|7812.3|7868.3|7863.3|7814.8|7809.8|278
1583845200000|2020-03-10 13:00:00|7814.8|7809.8|7813.8|7808.8|7843.3|7838.3|7807.3|7802.3|334
1583845500000|2020-03-10 13:05:00|7812.3|7807.3|7787.8|7782.8|7816.8|7811.8|7787.3|7782.3|316
1583845800000|2020-03-10 13:10:00|7786.3|7781.3|7789.8|7784.8|7798.8|7793.8|7786.3|7781.3|132
1583846100000|2020-03-10 13:15:00|7788.8|7783.8|7780.8|7775.8|7788.8|7783.8|7769.3|7764.3|238
1583846400000|2020-03-10 13:20:00|7781.3|7776.3|7788.8|7783.8|7806.3|7801.3|7780.8|7775.8|236
1583846700000|2020-03-10 13:25:00|7789.3|7784.3|7791.3|7786.3|7800.8|7795.8|7782.8|7777.8|251
1583847000000|2020-03-10 13:30:00|7791.8|7786.8|7784.3|7779.3|7798.3|7793.3|7763.8|7758.8|526
1583847300000|2020-03-10 13:35:00|7784.8|7779.8|7750.3|7745.3|7787.3|7782.3|7740.8|7735.8|378
1583847600000|2020-03-10 13:40:00|7750.8|7745.8|7734.8|7729.8|7752.8|7747.8|7719.8|7714.8|235
1583847900000|2020-03-10 13:45:00|7737.3|7732.3|7740.3|7735.3|7756.3|7751.3|7723.8|7718.8|321
1583848200000|2020-03-10 13:50:00|7737.8|7732.8|7737.8|7732.8|7753.3|7748.3|7709.3|7704.3|425
1583848500000|2020-03-10 13:55:00|7738.3|7733.3|7733.8|7728.8|7762.8|7757.8|7723.8|7718.8|418
1583848800000|2020-03-10 14:00:00|7732.8|7727.8|7750.8|7745.8|7758.3|7753.3|7713.8|7708.8|332
1583849100000|2020-03-10 14:05:00|7750.3|7745.3|7767.3|7762.3|7771.8|7766.8|7732.8|7727.8|383
1583849400000|2020-03-10 14:10:00|7767.8|7762.8|7762.8|7757.8|7779.8|7774.8|7755.8|7750.8|435
1583849700000|2020-03-10 14:15:00|7761.3|7756.3|7755.8|7750.8|7772.8|7767.8|7750.8|7745.8|429
1583850000000|2020-03-10 14:20:00|7758.8|7753.8|7729.3|7724.3|7796.3|7791.3|7729.3|7724.3|847
1583850300000|2020-03-10 14:25:00|7729.8|7724.8|7721.3|7716.3|7730.3|7725.3|7713.8|7708.8|416
1583850600000|2020-03-10 14:30:00|7722.8|7717.8|7703.8|7698.8|7722.8|7717.8|7691.3|7686.3|279
1583850900000|2020-03-10 14:35:00|7703.3|7698.3|7689.8|7684.8|7712.3|7707.3|7681.8|7676.8|638
1583851200000|2020-03-10 14:40:00|7689.3|7684.3|7670.8|7665.8|7694.8|7689.8|7662.8|7657.8|487
1583851500000|2020-03-10 14:45:00|7670.3|7665.3|7628.8|7623.8|7676.8|7671.8|7623.8|7618.8|340
1583851800000|2020-03-10 14:50:00|7626.8|7621.8|7564.3|7559.3|7635.8|7630.8|7561.3|7556.3|413
1583852100000|2020-03-10 14:55:00|7563.8|7558.8|7578.8|7573.8|7612.8|7607.8|7561.8|7556.8|364
1583852400000|2020-03-10 15:00:00|7576.3|7571.3|7567.3|7562.3|7581.3|7576.3|7536.8|7531.8|423
1583852700000|2020-03-10 15:05:00|7566.8|7561.8|7604.3|7599.3|7607.8|7602.8|7558.3|7553.3|439
1583853000000|2020-03-10 15:10:00|7604.7|7599.7|7577.7|7572.7|7604.7|7599.7|7565.7|7560.7|496
1583853300000|2020-03-10 15:15:00|7577.2|7572.2|7537.2|7532.2|7579.2|7574.2|7529.7|7524.7|560
1583853600000|2020-03-10 15:20:00|7538.7|7533.7|7480.2|7475.2|7545.2|7540.2|7478.7|7473.7|798
1583853900000|2020-03-10 15:25:00|7480.7|7475.7|7469.2|7464.2|7506.7|7501.7|7468.7|7463.7|795
1583854200000|2020-03-10 15:30:00|7468.2|7463.2|7465.7|7460.7|7480.2|7475.2|7446.7|7441.7|667
1583854500000|2020-03-10 15:35:00|7462.2|7457.2|7470.2|7465.2|7472.7|7467.7|7451.2|7446.2|563
1583854800000|2020-03-10 15:40:00|7471.7|7466.7|7514.7|7509.7|7516.2|7511.2|7444.2|7439.2|515
1583855100000|2020-03-10 15:45:00|7514.2|7509.2|7533.7|7528.7|7559.2|7554.2|7502.7|7497.7|648
1583855400000|2020-03-10 15:50:00|7534.2|7529.2|7479.2|7474.2|7542.7|7537.7|7466.7|7461.7|456
1583855700000|2020-03-10 15:55:00|7476.7|7471.7|7502.2|7497.2|7525.2|7520.2|7458.7|7453.7|579
1583856000000|2020-03-10 16:00:00|7502.7|7497.7|7522.2|7517.2|7553.7|7548.7|7502.7|7497.7|475
1583856300000|2020-03-10 16:05:00|7523.2|7518.2|7517.2|7512.2|7536.2|7531.2|7508.2|7503.2|765
1583856600000|2020-03-10 16:10:00|7513.7|7508.7|7576.2|7571.2|7577.2|7572.2|7512.2|7507.2|541
1583856900000|2020-03-10 16:15:00|7576.7|7571.7|7556.7|7551.7|7587.2|7582.2|7547.7|7542.7|488
1583857200000|2020-03-10 16:20:00|7558.2|7553.2|7533.2|7528.2|7558.7|7553.7|7512.2|7507.2|595
1583857500000|2020-03-10 16:25:00|7532.2|7527.2|7483.2|7478.2|7540.7|7535.7|7483.2|7478.2|1254
1583857800000|2020-03-10 16:30:00|7484.7|7476.7|7471.7|7462.7|7500.7|7492.7|7444.7|7435.7|1722
1583858100000|2020-03-10 16:35:00|7473.7|7463.7|7526.7|7518.7|7529.7|7520.7|7465.7|7455.7|633
1583858400000|2020-03-10 16:40:00|7528.7|7519.7|7538.2|7526.2|7544.7|7533.7|7501.7|7490.7|302
1583858700000|2020-03-10 16:45:00|7539.2|7527.2|7541.7|7529.7|7550.7|7540.7|7532.7|7523.7|82
1583859000000|2020-03-10 16:50:00|7542.2|7530.2|7570.7|7558.7|7572.7|7563.7|7528.7|7519.7|89
1583859300000|2020-03-10 16:55:00|7570.2|7558.2|7557.2|7545.2|7571.7|7561.7|7557.2|7545.2|59
1583859600000|2020-03-10 17:00:00|7556.7|7544.7|7533.2|7521.2|7556.7|7544.7|7523.7|7513.7|69
1583859900000|2020-03-10 17:05:00|7533.7|7521.7|7561.7|7549.7|7561.7|7549.7|7517.2|7505.2|196
1583860200000|2020-03-10 17:10:00|7561.2|7549.2|7561.7|7550.7|7562.7|7551.7|7545.7|7533.7|73
1583860500000|2020-03-10 17:15:00|7560.7|7548.7|7574.2|7562.2|7579.2|7567.2|7551.7|7539.7|48
1583860800000|2020-03-10 17:20:00|7574.7|7562.7|7572.7|7560.7|7594.7|7583.7|7571.2|7559.2|75
1583861100000|2020-03-10 17:25:00|7571.7|7559.7|7554.7|7542.7|7571.7|7559.7|7539.7|7529.7|47
1583861400000|2020-03-10 17:30:00|7555.2|7543.2|7565.7|7556.7|7573.7|7561.7|7542.2|7530.2|22
1583861700000|2020-03-10 17:35:00|7566.7|7561.7|7533.7|7521.7|7572.7|7561.7|7520.7|7508.7|36
1583862000000|2020-03-10 17:40:00|7534.2|7522.2|7533.2|7521.2|7552.2|7540.2|7525.7|7513.7|109
1583862300000|2020-03-10 17:45:00|7532.7|7520.7|7523.7|7513.7|7532.7|7520.7|7508.7|7499.7|50
1583862600000|2020-03-10 17:50:00|7524.7|7515.7|7507.2|7495.2|7532.7|7523.7|7507.2|7495.2|22
1583862900000|2020-03-10 17:55:00|7507.7|7495.7|7510.7|7498.7|7514.7|7502.7|7501.2|7489.2|31
1583863200000|2020-03-10 18:00:00|7510.2|7498.2|7504.2|7492.2|7510.2|7498.2|7487.7|7475.7|30
1583863500000|2020-03-10 18:05:00|7499.7|7488.7|7525.7|7514.7|7529.7|7517.7|7488.7|7476.7|60
1583863800000|2020-03-10 18:10:00|7523.7|7513.7|7572.7|7561.7|7572.7|7561.7|7518.2|7506.2|177
1583864100000|2020-03-10 18:15:00|7575.7|7564.7|7565.7|7554.7|7585.7|7575.7|7561.2|7549.2|112
1583864400000|2020-03-10 18:20:00|7566.7|7555.7|7548.2|7536.2|7579.7|7567.7|7548.2|7536.2|20
1583864700000|2020-03-10 18:25:00|7547.7|7535.7|7576.2|7564.2|7584.2|7572.2|7542.2|7530.2|66
1583865000000|2020-03-10 18:30:00|7576.7|7564.7|7594.2|7582.2|7594.2|7582.2|7568.2|7556.2|22
1583865300000|2020-03-10 18:35:00|7594.7|7582.7|7591.7|7582.7|7607.2|7595.7|7590.7|7582.7|40
1583865600000|2020-03-10 18:40:00|7592.7|7584.7|7642.7|7631.7|7642.7|7634.7|7588.7|7580.7|33
1583865900000|2020-03-10 18:45:00|7641.7|7630.7|7689.7|7679.7|7689.7|7679.7|7641.7|7630.7|109
1583866200000|2020-03-10 18:50:00|7682.7|7680.7|7676.7|7666.7|7687.2|7680.7|7664.7|7652.7|69
1583866500000|2020-03-10 18:55:00|7677.7|7669.7|7666|7654|7686.7|7674.7|7647.7|7637.7|109
1583866800000|2020-03-10 19:00:00|7666.1|7654.1|7694.5|7682.5|7697.3|7685.3|7655|7643|0
1583867100000|2020-03-10 19:05:00|7694.3|7682.3|7683.9|7671.9|7710.5|7698.5|7681.5|7669.5|0
1583867400000|2020-03-10 19:10:00|7684.3|7672.3|7716.7|7704.7|7716.9|7704.9|7681.7|7669.7|0
1583867700000|2020-03-10 19:15:00|7716.6|7704.6|7764.3|7752.3|7767.2|7755.2|7696.9|7684.9|0
1583868000000|2020-03-10 19:20:00|7763.7|7751.7|7732.7|7720.7|7764|7752|7732.7|7720.7|0
1583868300000|2020-03-10 19:25:00|7732.5|7720.5|7691.4|7679.4|7732.6|7720.6|7689.1|7677.1|0
1583868600000|2020-03-10 19:30:00|7691.6|7679.6|7670.4|7658.4|7702.6|7690.6|7654.7|7642.7|0
1583868900000|2020-03-10 19:35:00|7669.3|7657.3|7700|7688|7707.8|7695.8|7668.5|7656.5|0
1583869200000|2020-03-10 19:40:00|7697.8|7685.8|7690.5|7678.5|7716.4|7704.4|7690.4|7678.4|0
1583869500000|2020-03-10 19:45:00|7690.7|7678.7|7740.9|7728.9|7746.2|7734.2|7690.3|7678.3|0
1583869800000|2020-03-10 19:50:00|7740.8|7728.8|7760.6|7748.6|7760.6|7748.6|7730.9|7718.9|0
1583870100000|2020-03-10 19:55:00|7760.8|7748.8|7762.8|7750.8|7774.2|7762.2|7746.4|7734.4|0
1583870400000|2020-03-10 20:00:00|7762.5|7750.5|7742.1|7730.1|7762.5|7750.5|7735.9|7723.9|0
1583870700000|2020-03-10 20:05:00|7742|7730|7727.8|7715.8|7750.7|7738.7|7720.9|7708.9|0
1583871000000|2020-03-10 20:10:00|7727.7|7715.7|7719.2|7707.2|7730.5|7718.5|7709.3|7697.3|0
1583871300000|2020-03-10 20:15:00|7721.4|7709.4|7723.4|7711.4|7726.9|7714.9|7717|7705|0
1583871600000|2020-03-10 20:20:00|7725.6|7713.6|7732.1|7720.1|7732.1|7720.1|7725.6|7713.6|0
1583871900000|2020-03-10 20:25:00|7731.9|7719.9|7743.1|7731.1|7751.9|7739.9|7731.9|7719.9|0
1583872200000|2020-03-10 20:30:00|7744.1|7732.1|7758.1|7746.1|7762.8|7750.8|7739.6|7727.6|0
1583872500000|2020-03-10 20:35:00|7759.3|7747.3|7742.4|7730.4|7759.3|7747.3|7736.9|7724.9|0
1583872800000|2020-03-10 20:40:00|7742.3|7730.3|7742.7|7730.7|7743.8|7731.8|7732.2|7720.2|0
1583873100000|2020-03-10 20:45:00|7742.5|7730.5|7752.3|7740.3|7752.3|7740.3|7738.6|7726.6|0
1583873400000|2020-03-10 20:50:00|7752.2|7740.2|7751.7|7739.7|7756.7|7744.7|7746.7|7734.7|0
1583873700000|2020-03-10 20:55:00|7751.8|7739.8|7760.2|7748.2|7761.8|7749.8|7749.6|7737.6|0
1583874000000|2020-03-10 21:00:00|7760.9|7748.9|7756.7|7744.7|7760.9|7748.9|7755.1|7743.1|0
1583874300000|2020-03-10 21:05:00|7756.6|7744.6|7754|7742|7756.8|7744.8|7752.8|7740.8|0
1583874600000|2020-03-10 21:10:00|7753.7|7741.7|7752.3|7740.3|7754.4|7742.4|7752.1|7740.1|0
1583874900000|2020-03-10 21:15:00|7752|7740|7750.7|7738.7|7752.1|7740.1|7750.7|7738.7|0
1583875200000|2020-03-10 21:20:00|7750.9|7738.9|7747.9|7735.9|7750.9|7738.9|7746.7|7734.7|0
1583875500000|2020-03-10 21:25:00|7747.4|7735.4|7745.9|7733.9|7747.5|7735.5|7743.5|7731.5|0
1583875800000|2020-03-10 21:30:00|7746.4|7734.4|7746.5|7734.5|7746.5|7734.5|7744|7732|0
1583876100000|2020-03-10 21:35:00|7745.8|7733.8|7746.5|7734.5|7746.7|7734.7|7745.5|7733.5|0
1583876400000|2020-03-10 21:40:00|7746.7|7734.7|7742.4|7730.4|7747.2|7735.2|7741.2|7729.2|0
1583876700000|2020-03-10 21:45:00|7743.1|7731.1|7744|7732|7748.2|7736.2|7743.1|7731.1|0
1583877000000|2020-03-10 21:50:00|7744.7|7732.7|7727|7715|7744.7|7732.7|7727|7715|0
1583877300000|2020-03-10 21:55:00|7724.7|7712.7|7728.9|7716.9|7734.2|7722.2|7723.5|7711.5|0
1583877600000|2020-03-10 22:00:00|7725.8|7713.8|7692.1|7680.1|7735.6|7723.6|7689.2|7677.2|0
1583877900000|2020-03-10 22:05:00|7692.6|7680.6|7670.6|7658.6|7694|7682|7663.8|7651.8|0
1583878200000|2020-03-10 22:10:00|7670.8|7658.8|7649.3|7637.3|7672.4|7660.4|7649.3|7637.3|0
1583878500000|2020-03-10 22:15:00|7649.2|7637.2|7624|7612|7656.1|7644.1|7623.6|7611.6|0
1583878800000|2020-03-10 22:20:00|7624.3|7612.3|7650.4|7638.4|7650.6|7638.6|7622.1|7610.1|0
1583879100000|2020-03-10 22:25:00|7651.1|7639.1|7647.1|7635.1|7665.3|7653.3|7637.2|7625.2|0
1583879400000|2020-03-10 22:30:00|7646.9|7634.9|7657|7645|7662.7|7650.7|7644|7632|0
1583879700000|2020-03-10 22:35:00|7657.5|7645.5|7659.7|7647.7|7661.2|7649.2|7649.8|7637.8|0
1583880000000|2020-03-10 22:40:00|7659.9|7647.9|7653.8|7641.8|7668.9|7656.9|7653.8|7641.8|0
1583880300000|2020-03-10 22:45:00|7654|7642|7614.2|7602.2|7657.6|7645.6|7608.6|7596.6|0
1583880600000|2020-03-10 22:50:00|7614.3|7602.3|7602.3|7590.3|7623.4|7611.4|7598.1|7586.1|0
1583880900000|2020-03-10 22:55:00|7602.4|7590.4|7613|7601|7617.1|7605.1|7596.7|7584.7|0
1583881200000|2020-03-10 23:00:00|7613.2|7601.2|7620|7608|7639.4|7627.4|7606.6|7594.6|0
1583881500000|2020-03-10 23:05:00|7620.1|7608.1|7605.8|7593.8|7621.5|7609.5|7601.2|7589.2|0
1583881800000|2020-03-10 23:10:00|7605.7|7593.7|7598.2|7586.2|7605.7|7593.7|7595.4|7583.4|0
1583882100000|2020-03-10 23:15:00|7598.7|7586.7|7598|7586|7605.4|7593.4|7595.9|7583.9|0
1583882400000|2020-03-10 23:20:00|7597.7|7585.7|7595.9|7583.9|7604.7|7592.7|7595.1|7583.1|0
1583882700000|2020-03-10 23:25:00|7595.4|7583.4|7595.7|7583.7|7603.9|7591.9|7590.1|7578.1|0
1583883000000|2020-03-10 23:30:00|7595.8|7583.8|7577.4|7565.4|7604.7|7592.7|7574.6|7562.6|0
1583883300000|2020-03-10 23:35:00|7577.5|7565.5|7563.3|7551.3|7582|7570|7563.3|7551.3|0
1583883600000|2020-03-10 23:40:00|7563|7551|7541.2|7529.2|7567.4|7555.4|7541.2|7529.2|0
1583883900000|2020-03-10 23:45:00|7541.3|7529.3|7542|7530|7553.2|7541.2|7530.7|7518.7|0
1583884200000|2020-03-10 23:50:00|7542.2|7530.2|7555.9|7543.9|7559|7547|7534.9|7522.9|0
1583884500000|2020-03-10 23:55:00|7556|7544|7580.5|7568.5|7583.6|7571.6|7554.9|7542.9|0
1583884800000|2020-03-11 00:00:00|7580.6|7568.6|7576.9|7564.9|7586.3|7574.3|7556.4|7544.4|0
1583885100000|2020-03-11 00:05:00|7577.6|7565.6|7575.2|7563.2|7585.3|7573.3|7561.2|7549.2|0
1583885400000|2020-03-11 00:10:00|7575.1|7563.1|7614.4|7602.4|7618.8|7606.8|7574|7562|0
1583885700000|2020-03-11 00:15:00|7613.7|7601.7|7612.5|7600.5|7624.5|7612.5|7605.3|7593.3|0
1583886000000|2020-03-11 00:20:00|7612.7|7600.7|7592.3|7580.3|7617.7|7605.7|7592.2|7580.2|0
1583886300000|2020-03-11 00:25:00|7592.4|7580.4|7586.9|7574.9|7596.1|7584.1|7584.5|7572.5|0
1583886600000|2020-03-11 00:30:00|7586|7574|7558.2|7546.2|7591.9|7579.9|7555.5|7543.5|0
1583886900000|2020-03-11 00:35:00|7558.1|7546.1|7573.3|7561.3|7575.8|7563.8|7551|7539|0
1583887200000|2020-03-11 00:40:00|7573.4|7561.4|7552.3|7540.3|7583.9|7571.9|7544.6|7532.6|0
1583887500000|2020-03-11 00:45:00|7551.9|7539.9|7550.4|7538.4|7560.4|7548.4|7542|7530|0
1583887800000|2020-03-11 00:50:00|7550.3|7538.3|7545.3|7533.3|7553.1|7541.1|7542.3|7530.3|0
1583888100000|2020-03-11 00:55:00|7545.2|7533.2|7566.1|7554.1|7566.2|7554.2|7542.8|7530.8|0
1583888400000|2020-03-11 01:00:00|7566.2|7554.2|7584.7|7572.7|7604.7|7592.7|7566|7554|0
1583888700000|2020-03-11 01:05:00|7584.6|7572.6|7600|7588|7608.8|7596.8|7584.6|7572.6|0
1583889000000|2020-03-11 01:10:00|7599.9|7587.9|7586.6|7574.6|7608.4|7596.4|7581.4|7569.4|0
1583889300000|2020-03-11 01:15:00|7586.5|7574.5|7583.5|7571.5|7590.8|7578.8|7575.9|7563.9|0
1583889600000|2020-03-11 01:20:00|7583.4|7571.4|7583.3|7571.3|7588.6|7576.6|7573|7561|0
1583889900000|2020-03-11 01:25:00|7583.2|7571.2|7551.8|7539.8|7585.9|7573.9|7551.8|7539.8|0
1583890200000|2020-03-11 01:30:00|7550.9|7538.9|7565.9|7553.9|7570|7558|7549.4|7537.4|0
1583890500000|2020-03-11 01:35:00|7565.7|7553.7|7519.5|7507.5|7568.6|7556.6|7517|7505|0
1583890800000|2020-03-11 01:40:00|7519.6|7507.6|7498.1|7486.1|7540.3|7528.3|7493.1|7481.1|0
1583891100000|2020-03-11 01:45:00|7497.2|7485.2|7516.6|7504.6|7516.7|7504.7|7495.6|7483.6|0
1583891400000|2020-03-11 01:50:00|7516.5|7504.5|7526.7|7514.7|7539.4|7527.4|7511.4|7499.4|0
1583891700000|2020-03-11 01:55:00|7527.2|7515.2|7529.3|7517.3|7534.1|7522.1|7518.7|7506.7|0
1583892000000|2020-03-11 02:00:00|7529.2|7517.2|7518.9|7506.9|7529.3|7517.3|7503.3|7491.3|0
1583892300000|2020-03-11 02:05:00|7518.8|7506.8|7503.1|7491.1|7520.9|7508.9|7502.9|7490.9|0
1583892600000|2020-03-11 02:10:00|7502.9|7490.9|7516|7504|7526.1|7514.1|7495.3|7483.3|0
1583892900000|2020-03-11 02:15:00|7516.1|7504.1|7505.7|7493.7|7516.1|7504.1|7490.3|7478.3|0
1583893200000|2020-03-11 02:20:00|7505.8|7493.8|7537.3|7525.3|7537.4|7525.4|7505.8|7493.8|0
1583893500000|2020-03-11 02:25:00|7537.4|7525.4|7558.1|7546.1|7567|7555|7532.3|7520.3|0
1583893800000|2020-03-11 02:30:00|7558|7546|7542.7|7530.7|7565.6|7553.6|7534.9|7522.9|0
1583894100000|2020-03-11 02:35:00|7542.8|7530.8|7545.3|7533.3|7555.6|7543.6|7540|7528|0
1583894400000|2020-03-11 02:40:00|7545.4|7533.4|7537.2|7525.2|7548|7536|7532|7520|0
1583894700000|2020-03-11 02:45:00|7537.1|7525.1|7537.1|7525.1|7539.9|7527.9|7528.1|7516.1|0
1583895000000|2020-03-11 02:50:00|7537|7525|7537.2|7525.2|7537.2|7525.2|7524.1|7512.1|0
1583895300000|2020-03-11 02:55:00|7537.3|7525.3|7539|7527|7549.6|7537.6|7527.1|7515.1|0
1583895600000|2020-03-11 03:00:00|7539.1|7527.1|7533.2|7521.2|7539.1|7527.1|7517.7|7505.7|0
1583895900000|2020-03-11 03:05:00|7533.1|7521.1|7543.6|7531.6|7556.2|7544.2|7530.7|7518.7|0
1583896200000|2020-03-11 03:10:00|7544.5|7532.5|7552|7540|7559.8|7547.8|7540.7|7528.7|0
1583896500000|2020-03-11 03:15:00|7553.5|7541.5|7558.9|7546.9|7561.6|7549.6|7551.1|7539.1|0
1583896800000|2020-03-11 03:20:00|7559|7547|7559.3|7547.3|7564.4|7552.4|7546.2|7534.2|0
1583897100000|2020-03-11 03:25:00|7560.5|7548.5|7551.4|7539.4|7567.2|7555.2|7548.9|7536.9|0
1583897400000|2020-03-11 03:30:00|7551.3|7539.3|7536.1|7524.1|7551.3|7539.3|7531|7519|0
1583897700000|2020-03-11 03:35:00|7535.2|7523.2|7528.5|7516.5|7538.6|7526.6|7525.8|7513.8|0
1583898000000|2020-03-11 03:40:00|7528.4|7516.4|7525.9|7513.9|7528.6|7516.6|7511.3|7499.3|0
1583898300000|2020-03-11 03:45:00|7525.8|7513.8|7528.6|7516.6|7536.3|7524.3|7518.3|7506.3|0
1583898600000|2020-03-11 03:50:00|7528.5|7516.5|7528.9|7516.9|7534|7522|7521|7509|0
1583898900000|2020-03-11 03:55:00|7528.8|7516.8|7548.9|7536.9|7551.7|7539.7|7527.6|7515.6|0
1583899200000|2020-03-11 04:00:00|7549|7537|7544|7532|7549|7537|7531.2|7519.2|0
1583899500000|2020-03-11 04:05:00|7543.1|7531.1|7540|7528|7544.2|7532.2|7531.1|7519.1|0
1583899800000|2020-03-11 04:10:00|7539.5|7527.5|7536.3|7524.3|7546.5|7534.5|7536.2|7524.2|0
1583900100000|2020-03-11 04:15:00|7536.4|7524.4|7535.8|7523.8|7540.9|7528.9|7530.8|7518.8|0
1583900400000|2020-03-11 04:20:00|7535.7|7523.7|7536|7524|7546.2|7534.2|7530.7|7518.7|0
1583900700000|2020-03-11 04:25:00|7536.1|7524.1|7530.7|7518.7|7543.8|7531.8|7528.1|7516.1|0
1583901000000|2020-03-11 04:30:00|7530.6|7518.6|7530.5|7518.5|7538.3|7526.3|7525.6|7513.6|0
1583901300000|2020-03-11 04:35:00|7530.6|7518.6|7533.6|7521.6|7541.1|7529.1|7528.7|7516.7|0
1583901600000|2020-03-11 04:40:00|7533.5|7521.5|7533.7|7521.7|7541.2|7529.2|7528.2|7516.2|0
1583901900000|2020-03-11 04:45:00|7533.6|7521.6|7523.2|7511.2|7541.4|7529.4|7520.8|7508.8|0
1583902200000|2020-03-11 04:50:00|7523.3|7511.3|7518.2|7506.2|7528.6|7516.6|7517|7505|0
1583902500000|2020-03-11 04:55:00|7518.3|7506.3|7513.6|7501.6|7523.5|7511.5|7513.4|7501.4|0
1583902800000|2020-03-11 05:00:00|7513.7|7501.7|7482.4|7470.4|7516.1|7504.1|7469.7|7457.7|0
1583903100000|2020-03-11 05:05:00|7482.3|7470.3|7457.2|7445.2|7493|7481|7457.1|7445.1|0
1583903400000|2020-03-11 05:10:00|7457.3|7445.3|7464.5|7452.5|7472.1|7460.1|7451.8|7439.8|0
1583903700000|2020-03-11 05:15:00|7464.4|7452.4|7468.4|7456.4|7472.3|7460.3|7459.5|7447.5|0
1583904000000|2020-03-11 05:20:00|7468.5|7456.5|7465.8|7453.8|7473.7|7461.7|7458.2|7446.2|0
1583904300000|2020-03-11 05:25:00|7465.9|7453.9|7471.2|7459.2|7481.3|7469.3|7463.4|7451.4|0
1583904600000|2020-03-11 05:30:00|7471|7459|7460.6|7448.6|7473.9|7461.9|7454.2|7442.2|0
1583904900000|2020-03-11 05:35:00|7460.7|7448.7|7453.4|7441.4|7460.7|7448.7|7440.9|7428.9|0
1583905200000|2020-03-11 05:40:00|7453.6|7441.6|7455.1|7443.1|7465.2|7453.2|7437.7|7425.7|0
1583905500000|2020-03-11 05:45:00|7455.2|7443.2|7450.5|7438.5|7460.5|7448.5|7442.9|7430.9|0
1583905800000|2020-03-11 05:50:00|7450.4|7438.4|7428|7416|7452.9|7440.9|7425.6|7413.6|0
1583906100000|2020-03-11 05:55:00|7428.1|7416.1|7432.7|7420.7|7435.6|7423.6|7400.4|7388.4|0
1583906400000|2020-03-11 06:00:00|7432.9|7420.9|7465.5|7453.5|7500.4|7488.4|7432.9|7420.9|0
1583906700000|2020-03-11 06:05:00|7465.1|7453.1|7457.6|7445.6|7477.2|7465.2|7456.2|7444.2|0
1583907000000|2020-03-11 06:10:00|7457.7|7445.7|7458.2|7446.2|7469.4|7457.4|7454.1|7442.1|0
1583907300000|2020-03-11 06:15:00|7457.7|7445.7|7459.6|7447.6|7480.8|7468.8|7456.9|7444.9|0
1583907600000|2020-03-11 06:20:00|7459.7|7447.7|7467|7455|7470.3|7458.3|7459.6|7447.6|0
1583907900000|2020-03-11 06:25:00|7466.9|7454.9|7473.1|7461.1|7478|7466|7466.8|7454.8|0
1583908200000|2020-03-11 06:30:00|7473.2|7461.2|7462.5|7450.5|7474.8|7462.8|7462.4|7450.4|0
1583908500000|2020-03-11 06:35:00|7462.9|7450.9|7447.5|7435.5|7470.2|7458.2|7447.5|7435.5|0
1583908800000|2020-03-11 06:40:00|7447.4|7435.4|7416.2|7404.2|7450.4|7438.4|7406|7394|0
1583909100000|2020-03-11 06:45:00|7416.1|7404.1|7435.2|7423.2|7436.5|7424.5|7416.1|7404.1|0
1583909400000|2020-03-11 06:50:00|7434.8|7422.8|7415|7403|7448|7436|7406.2|7394.2|0
1583909700000|2020-03-11 06:55:00|7414.9|7402.9|7420.7|7408.7|7424.4|7412.4|7411.5|7399.5|0
1583910000000|2020-03-11 07:00:00|7424|7412|7475.2|7470.2|7505.2|7500.2|7418.4|7406.4|48
1583910300000|2020-03-11 07:05:00|7474.7|7469.7|7500.2|7495.2|7511.2|7506.2|7472.7|7467.7|36
1583910600000|2020-03-11 07:10:00|7500.7|7495.7|7524.2|7519.2|7525.2|7520.2|7487.7|7482.7|47
1583910900000|2020-03-11 07:15:00|7524.7|7519.7|7533.2|7528.2|7551.2|7546.2|7524.7|7519.7|34
1583911200000|2020-03-11 07:20:00|7532.7|7527.7|7517.2|7512.2|7532.7|7527.7|7515.2|7510.2|9
1583911500000|2020-03-11 07:25:00|7517.7|7512.7|7500.7|7495.7|7524.7|7519.7|7497.7|7492.7|31
1583911800000|2020-03-11 07:30:00|7501.2|7496.2|7526.2|7521.2|7529.7|7524.7|7500.7|7495.7|10
1583912100000|2020-03-11 07:35:00|7526.7|7521.7|7526.2|7521.2|7532.2|7527.2|7509.7|7504.7|14
1583912400000|2020-03-11 07:40:00|7526.7|7521.7|7524.7|7519.7|7531.2|7526.2|7524.7|7519.7|14
1583912700000|2020-03-11 07:45:00|7526.7|7521.7|7540.2|7535.2|7551.2|7546.2|7526.7|7521.7|26
1583913000000|2020-03-11 07:50:00|7539.7|7534.7|7519.2|7514.2|7539.7|7534.7|7517.2|7512.2|9
1583913300000|2020-03-11 07:55:00|7519.7|7514.7|7586.2|7581.2|7587.7|7582.7|7519.7|7514.7|140
1583913600000|2020-03-11 08:00:00|7583.2|7578.2|7611.7|7606.7|7636.2|7631.2|7577.2|7572.2|1146
1583913900000|2020-03-11 08:05:00|7611.2|7606.2|7632.2|7627.2|7644.2|7639.2|7594.7|7589.7|876
1583914200000|2020-03-11 08:10:00|7631.7|7626.7|7626.2|7621.2|7641.7|7636.7|7611.2|7606.2|591
1583914500000|2020-03-11 08:15:00|7627.2|7622.2|7633.2|7628.2|7637.2|7632.2|7617.2|7612.2|617
1583914800000|2020-03-11 08:20:00|7632.7|7627.7|7596.2|7591.2|7635.2|7630.2|7593.7|7588.7|595
1583915100000|2020-03-11 08:25:00|7594.2|7589.2|7596.2|7591.2|7603.7|7598.7|7554.2|7549.2|825
1583915400000|2020-03-11 08:30:00|7595.7|7590.7|7652.2|7647.2|7676.7|7671.7|7575.2|7570.2|1167
1583915700000|2020-03-11 08:35:00|7650.7|7645.7|7681.2|7676.2|7685.7|7680.7|7630.7|7625.7|1048
1583916000000|2020-03-11 08:40:00|7680.4|7675.4|7706.4|7701.4|7706.4|7701.4|7665.4|7660.4|534
1583916300000|2020-03-11 08:45:00|7705.4|7700.4|7699.9|7694.9|7720.4|7715.4|7689.4|7684.4|718
1583916600000|2020-03-11 08:50:00|7699.4|7694.4|7669.9|7664.9|7699.4|7694.4|7660.9|7655.9|382
1583916900000|2020-03-11 08:55:00|7669.4|7664.4|7657.4|7652.4|7696.9|7691.9|7650.9|7645.9|396
1583917200000|2020-03-11 09:00:00|7656.9|7651.9|7655.9|7650.9|7667.4|7662.4|7647.9|7642.9|221
1583917500000|2020-03-11 09:05:00|7656.4|7651.4|7652.4|7647.4|7662.4|7657.4|7635.4|7630.4|183
1583917800000|2020-03-11 09:10:00|7651.9|7646.9|7654.4|7649.4|7673.4|7668.4|7632.9|7627.9|302
1583918100000|2020-03-11 09:15:00|7653.9|7648.9|7625.4|7620.4|7653.9|7648.9|7618.9|7613.9|296
1583918400000|2020-03-11 09:20:00|7624.9|7619.9|7610.4|7605.4|7634.4|7629.4|7605.4|7600.4|288
1583918700000|2020-03-11 09:25:00|7612.4|7607.4|7628.9|7623.9|7631.9|7626.9|7605.4|7600.4|230
1583919000000|2020-03-11 09:30:00|7628.4|7623.4|7602.4|7597.4|7642.9|7637.9|7599.9|7594.9|300
1583919300000|2020-03-11 09:35:00|7601.9|7596.9|7566.4|7561.4|7601.9|7596.9|7561.4|7556.4|315
1583919600000|2020-03-11 09:40:00|7563.4|7558.4|7575.4|7570.4|7579.4|7574.4|7561.4|7556.4|231
1583919900000|2020-03-11 09:45:00|7572.4|7567.4|7565.4|7560.4|7586.9|7581.9|7565.4|7560.4|261
1583920200000|2020-03-11 09:50:00|7565.9|7560.9|7580.9|7575.9|7580.9|7575.9|7547.4|7542.4|174
1583920500000|2020-03-11 09:55:00|7581.4|7576.4|7588.9|7583.9|7592.4|7587.4|7569.4|7564.4|149
1583920800000|2020-03-11 10:00:00|7590.4|7585.4|7582.4|7577.4|7593.4|7588.4|7571.9|7566.9|155
1583921100000|2020-03-11 10:05:00|7581.9|7576.9|7562.4|7557.4|7581.9|7576.9|7561.9|7556.9|171
1583921400000|2020-03-11 10:10:00|7561.4|7556.4|7574.4|7569.4|7581.9|7576.9|7560.4|7555.4|166
1583921700000|2020-03-11 10:15:00|7574.9|7569.9|7582.4|7577.4|7582.9|7577.9|7569.4|7564.4|130
1583922000000|2020-03-11 10:20:00|7580.4|7575.4|7572.4|7567.4|7582.9|7577.9|7571.4|7566.4|208
1583922300000|2020-03-11 10:25:00|7571.9|7566.9|7539.4|7534.4|7575.4|7570.4|7534.9|7529.9|375
1583922600000|2020-03-11 10:30:00|7540.9|7535.9|7569.9|7564.9|7589.4|7584.4|7528.9|7523.9|353
1583922900000|2020-03-11 10:35:00|7569.4|7564.4|7531.9|7526.9|7570.4|7565.4|7523.9|7518.9|423
1583923200000|2020-03-11 10:40:00|7531.4|7526.4|7563.4|7558.4|7563.4|7558.4|7529.9|7524.9|185
1583923500000|2020-03-11 10:45:00|7564.4|7559.4|7571.9|7566.9|7587.9|7582.9|7560.4|7555.4|309
1583923800000|2020-03-11 10:50:00|7572.9|7567.9|7563.4|7558.4|7579.9|7574.9|7561.4|7556.4|143
1583924100000|2020-03-11 10:55:00|7563.9|7558.9|7543.4|7538.4|7569.4|7564.4|7536.4|7531.4|185
1583924400000|2020-03-11 11:00:00|7542.9|7537.9|7568.9|7563.9|7573.9|7568.9|7538.4|7533.4|400
1583924700000|2020-03-11 11:05:00|7569.4|7564.4|7528.4|7523.4|7571.4|7566.4|7519.9|7514.9|254
1583925000000|2020-03-11 11:10:00|7527.9|7522.9|7529.4|7524.4|7537.4|7532.4|7519.4|7514.4|216
1583925300000|2020-03-11 11:15:00|7526.9|7521.9|7528.4|7523.4|7542.4|7537.4|7523.9|7518.9|206
1583925600000|2020-03-11 11:20:00|7525.4|7520.4|7515.4|7510.4|7529.4|7524.4|7514.4|7509.4|135
1583925900000|2020-03-11 11:25:00|7514.9|7509.9|7495.4|7490.4|7514.9|7509.9|7479.9|7474.9|352
1583926200000|2020-03-11 11:30:00|7493.4|7488.4|7495.4|7490.4|7499.4|7494.4|7479.9|7474.9|230
1583926500000|2020-03-11 11:35:00|7495.9|7490.9|7500.9|7495.9|7501.4|7496.4|7476.4|7471.4|114
1583926800000|2020-03-11 11:40:00|7499.9|7494.9|7469.4|7464.4|7499.9|7494.9|7461.4|7456.4|275
1583927100000|2020-03-11 11:45:00|7468.9|7463.9|7479.4|7474.4|7483.4|7478.4|7458.9|7453.9|257
1583927400000|2020-03-11 11:50:00|7480.4|7475.4|7483.4|7478.4|7486.4|7481.4|7472.4|7467.4|306
1583927700000|2020-03-11 11:55:00|7486.4|7481.4|7512.4|7507.4|7516.4|7511.4|7484.4|7479.4|364
1583928000000|2020-03-11 12:00:00|7509.9|7504.9|7526.9|7521.9|7528.9|7523.9|7495.4|7490.4|405
1583928300000|2020-03-11 12:05:00|7524.9|7519.9|7507.9|7502.9|7526.9|7521.9|7497.9|7492.9|214
1583928600000|2020-03-11 12:10:00|7507.4|7502.4|7494.9|7489.9|7507.4|7502.4|7494.9|7489.9|140
1583928900000|2020-03-11 12:15:00|7495.4|7490.4|7489.4|7484.4|7508.4|7503.4|7479.9|7474.9|270
1583929200000|2020-03-11 12:20:00|7488.9|7483.9|7487.9|7482.9|7527.9|7522.9|7475.4|7470.4|683
1583929500000|2020-03-11 12:25:00|7487.4|7482.4|7472.9|7467.9|7490.4|7485.4|7470.4|7465.4|255
1583929800000|2020-03-11 12:30:00|7469.9|7464.9|7465.4|7460.4|7480.9|7475.9|7454.9|7449.9|231
1583930100000|2020-03-11 12:35:00|7464.9|7459.9|7459.9|7454.9|7464.9|7459.9|7449.9|7444.9|422
1583930400000|2020-03-11 12:40:00|7460.2|7455.2|7458.7|7453.7|7466.7|7461.7|7451.7|7446.7|497
1583930700000|2020-03-11 12:45:00|7459.2|7454.2|7452.7|7447.7|7469.7|7464.7|7450.2|7445.2|159
1583931000000|2020-03-11 12:50:00|7452.2|7447.2|7433.7|7428.7|7452.2|7447.2|7431.7|7426.7|313
1583931300000|2020-03-11 12:55:00|7434.2|7429.2|7432.2|7427.2|7447.7|7442.7|7431.2|7426.2|274
1583931600000|2020-03-11 13:00:00|7430.2|7425.2|7456.7|7451.7|7458.2|7453.2|7427.7|7422.7|239
1583931900000|2020-03-11 13:05:00|7450.2|7445.2|7456.7|7451.7|7458.7|7453.7|7440.7|7435.7|298
1583932200000|2020-03-11 13:10:00|7456.2|7451.2|7447.2|7442.2|7462.2|7457.2|7444.2|7439.2|176
1583932500000|2020-03-11 13:15:00|7445.2|7440.2|7434.2|7429.2|7447.2|7442.2|7432.7|7427.7|149
1583932800000|2020-03-11 13:20:00|7434.7|7429.7|7447.2|7442.2|7450.2|7445.2|7434.7|7429.7|178
1583933100000|2020-03-11 13:25:00|7446.7|7441.7|7479.7|7474.7|7479.7|7474.7|7446.7|7441.7|368
1583933400000|2020-03-11 13:30:00|7479.2|7474.2|7484.7|7479.7|7497.2|7492.2|7456.7|7451.7|986
1583933700000|2020-03-11 13:35:00|7485.2|7480.2|7446.7|7441.7|7491.2|7486.2|7441.2|7436.2|675
1583934000000|2020-03-11 13:40:00|7447.2|7442.2|7461.7|7456.7|7486.7|7481.7|7439.7|7434.7|646
1583934300000|2020-03-11 13:45:00|7461.2|7456.2|7439.7|7434.7|7469.2|7464.2|7433.2|7428.2|523
1583934600000|2020-03-11 13:50:00|7439.2|7434.2|7463.2|7458.2|7474.7|7469.7|7427.7|7422.7|462
1583934900000|2020-03-11 13:55:00|7462.7|7457.7|7471.2|7466.2|7480.2|7475.2|7444.2|7439.2|433
1583935200000|2020-03-11 14:00:00|7470.7|7465.7|7453.7|7448.7|7480.7|7475.7|7445.2|7440.2|460
1583935500000|2020-03-11 14:05:00|7454.2|7449.2|7466.7|7461.7|7477.2|7472.2|7439.7|7434.7|533
1583935800000|2020-03-11 14:10:00|7467.2|7462.2|7454.7|7449.7|7474.2|7469.2|7445.2|7440.2|300
1583936100000|2020-03-11 14:15:00|7454.2|7449.2|7462.7|7457.7|7466.7|7461.7|7440.2|7435.2|342
1583936400000|2020-03-11 14:20:00|7462.2|7457.2|7447.2|7442.2|7465.2|7460.2|7441.7|7436.7|280
1583936700000|2020-03-11 14:25:00|7447.7|7442.7|7433.2|7428.2|7460.7|7455.7|7433.2|7428.2|304
1583937000000|2020-03-11 14:30:00|7431.7|7426.7|7450.7|7445.7|7451.7|7446.7|7423.7|7418.7|435
1583937300000|2020-03-11 14:35:00|7451.2|7446.2|7433.7|7428.7|7451.7|7446.7|7416.7|7411.7|460
1583937600000|2020-03-11 14:40:00|7432.2|7427.2|7403.2|7398.2|7436.7|7431.7|7402.7|7397.7|491
1583937900000|2020-03-11 14:45:00|7402.7|7397.7|7397.7|7392.7|7430.7|7425.7|7396.2|7391.2|461
1583938200000|2020-03-11 14:50:00|7398.2|7393.2|7396.2|7391.2|7413.7|7408.7|7391.7|7386.7|402
1583938500000|2020-03-11 14:55:00|7395.2|7390.2|7415.2|7410.2|7427.7|7422.7|7386.2|7381.2|453
1583938800000|2020-03-11 15:00:00|7419.2|7414.2|7409.7|7404.7|7448.7|7443.7|7409.7|7404.7|546
1583939100000|2020-03-11 15:05:00|7410.2|7405.2|7424.2|7419.2|7428.7|7423.7|7406.7|7401.7|386
1583939400000|2020-03-11 15:10:00|7422.6|7417.6|7421.1|7416.1|7427.6|7422.6|7394.1|7389.1|353
1583939700000|2020-03-11 15:15:00|7420.6|7415.6|7397.6|7392.6|7421.1|7416.1|7396.1|7391.1|230
1583940000000|2020-03-11 15:20:00|7398.1|7393.1|7378.6|7373.6|7404.1|7399.1|7377.1|7372.1|232
1583940300000|2020-03-11 15:25:00|7379.6|7374.6|7374.6|7369.6|7386.1|7381.1|7370.1|7365.1|345
1583940600000|2020-03-11 15:30:00|7375.1|7370.1|7393.1|7388.1|7398.1|7393.1|7364.6|7359.6|508
1583940900000|2020-03-11 15:35:00|7392.6|7387.6|7420.1|7415.1|7423.1|7418.1|7381.6|7376.6|418
1583941200000|2020-03-11 15:40:00|7419.6|7414.6|7400.1|7395.1|7427.1|7422.1|7400.1|7395.1|466
1583941500000|2020-03-11 15:45:00|7400.6|7395.6|7420.1|7415.1|7422.6|7417.6|7393.6|7388.6|342
1583941800000|2020-03-11 15:50:00|7420.6|7415.6|7416.1|7411.1|7432.6|7427.6|7409.6|7404.6|655
1583942100000|2020-03-11 15:55:00|7414.6|7409.6|7418.1|7413.1|7423.6|7418.6|7407.1|7402.1|288
1583942400000|2020-03-11 16:00:00|7417.1|7412.1|7424.6|7419.6|7426.1|7421.1|7400.1|7395.1|214
1583942700000|2020-03-11 16:05:00|7424.1|7419.1|7442.1|7437.1|7442.6|7437.6|7419.1|7414.1|308
1583943000000|2020-03-11 16:10:00|7442.6|7437.6|7466.6|7461.6|7470.6|7465.6|7439.6|7434.6|336
1583943300000|2020-03-11 16:15:00|7464.6|7459.6|7471.6|7466.6|7486.1|7481.1|7463.1|7458.1|344
1583943600000|2020-03-11 16:20:00|7472.1|7467.1|7454.1|7449.1|7482.1|7477.1|7452.1|7447.1|559
1583943900000|2020-03-11 16:25:00|7454.6|7449.6|7414.1|7409.1|7455.1|7450.1|7414.1|7409.1|810
1583944200000|2020-03-11 16:30:00|7414.6|7408.6|7440.6|7432.6|7447.6|7439.6|7414.6|7407.6|846
1583944500000|2020-03-11 16:35:00|7442.6|7434.6|7421.6|7412.6|7443.6|7434.6|7421.6|7412.6|661
1583944800000|2020-03-11 16:40:00|7420.6|7411.6|7400.6|7388.6|7425.6|7417.6|7397.6|7386.6|166
1583945100000|2020-03-11 16:45:00|7402.6|7390.6|7389.6|7380.6|7406.6|7397.6|7387.6|7379.6|175
1583945400000|2020-03-11 16:50:00|7392.6|7381.6|7408.6|7398.6|7418.6|7407.6|7388.6|7380.6|143
1583945700000|2020-03-11 16:55:00|7406.6|7397.6|7423.1|7411.1|7423.6|7411.6|7397.6|7387.6|51
1583946000000|2020-03-11 17:00:00|7423.6|7411.6|7383.6|7371.6|7423.6|7411.6|7383.6|7371.6|59
1583946300000|2020-03-11 17:05:00|7382.6|7372.6|7376.6|7366.6|7392.6|7383.6|7374.6|7362.6|90
1583946600000|2020-03-11 17:10:00|7379.6|7372.6|7385.1|7373.1|7395.1|7383.1|7377.6|7370.6|91
1583946900000|2020-03-11 17:15:00|7384.6|7372.6|7388.6|7376.6|7395.6|7384.6|7379.6|7372.6|43
1583947200000|2020-03-11 17:20:00|7389.6|7377.6|7388.6|7376.6|7396.6|7386.6|7388.6|7376.6|17
1583947500000|2020-03-11 17:25:00|7388.1|7376.1|7407.6|7395.6|7408.6|7396.6|7388.1|7376.1|33
1583947800000|2020-03-11 17:30:00|7406.6|7394.6|7409.6|7400.6|7412.6|7401.6|7406.1|7394.1|11
1583948100000|2020-03-11 17:35:00|7410.6|7401.6|7401.1|7389.1|7411.6|7401.6|7396.6|7388.6|36
1583948400000|2020-03-11 17:40:00|7401.6|7389.6|7389.6|7377.6|7401.6|7389.6|7389.1|7377.1|9
1583948700000|2020-03-11 17:45:00|7389.1|7377.1|7399.6|7391.6|7403.6|7395.6|7387.6|7375.6|51
1583949000000|2020-03-11 17:50:00|7398.6|7388.6|7388.6|7377.6|7398.6|7388.6|7387.6|7377.1|23
1583949300000|2020-03-11 17:55:00|7387.6|7378.6|7397.1|7385.1|7402.6|7391.6|7387.6|7377.6|27
1583949600000|2020-03-11 18:00:00|7396.6|7384.6|7384.1|7372.1|7398.6|7386.6|7384.1|7372.1|19
1583949900000|2020-03-11 18:05:00|7383.6|7371.6|7364.6|7352.6|7385.6|7373.6|7364.6|7352.6|26
1583950200000|2020-03-11 18:10:00|7362.6|7350.6|7362.6|7351.6|7367.1|7355.1|7361.6|7350.6|18
1583950500000|2020-03-11 18:15:00|7361.6|7350.6|7353.1|7341.1|7368.1|7356.1|7353.1|7341.1|13
1583950800000|2020-03-11 18:20:00|7353.6|7341.6|7334.1|7322.1|7357.1|7345.1|7332.6|7322.1|74
1583951100000|2020-03-11 18:25:00|7331.6|7321.6|7335.6|7325.6|7345.6|7333.6|7330.6|7318.6|19
1583951400000|2020-03-11 18:30:00|7338.1|7326.1|7341.1|7329.1|7356.6|7344.6|7336.6|7324.6|24
1583951700000|2020-03-11 18:35:00|7341.6|7329.6|7350.1|7338.1|7361.1|7349.1|7329.6|7318.6|51
1583952000000|2020-03-11 18:40:00|7350.6|7338.6|7338.1|7326.1|7364.6|7352.6|7336.6|7324.6|10
1583952300000|2020-03-11 18:45:00|7338.6|7326.6|7337.6|7330.6|7355.6|7343.6|7337.6|7325.6|14
1583952600000|2020-03-11 18:50:00|7338.6|7331.6|7336.6|7324.6|7352.1|7340.6|7330.1|7318.1|23
1583952900000|2020-03-11 18:55:00|7336.1|7324.1|7336.8|7324.8|7346.6|7336.6|7327.1|7317.6|31
1583953200000|2020-03-11 19:00:00|7337|7325|7317.5|7305.5|7352.6|7340.6|7317.2|7305.2|0
1583953500000|2020-03-11 19:05:00|7317.6|7305.6|7271.8|7259.8|7320.4|7308.4|7271.6|7259.6|0
1583953800000|2020-03-11 19:10:00|7272|7260|7260.5|7248.5|7288.6|7276.6|7260.5|7248.5|0
1583954100000|2020-03-11 19:15:00|7260.7|7248.7|7312.1|7300.1|7312.4|7300.4|7260.5|7248.5|0
1583954400000|2020-03-11 19:20:00|7312.3|7300.3|7286.5|7274.5|7316.5|7304.5|7286.3|7274.3|0
1583954700000|2020-03-11 19:25:00|7286.8|7274.8|7334.7|7322.7|7338|7326|7286.8|7274.8|0
1583955000000|2020-03-11 19:30:00|7332.5|7320.5|7374.7|7362.7|7394|7382|7320.8|7308.8|400
1583955300000|2020-03-11 19:35:00|7375|7363|7391.4|7379.4|7406.7|7394.7|7358.8|7346.8|0
1583955600000|2020-03-11 19:40:00|7391.9|7379.9|7382.3|7370.3|7411.9|7399.9|7377.7|7365.7|0
1583955900000|2020-03-11 19:45:00|7384.5|7372.5|7390.6|7378.6|7404.3|7392.3|7366.5|7354.5|0
1583956200000|2020-03-11 19:50:00|7390.1|7378.1|7377.3|7365.3|7409.1|7397.1|7345.7|7333.7|0
1583956500000|2020-03-11 19:55:00|7377.4|7365.4|7374.9|7362.9|7393.8|7381.8|7369.8|7357.8|0
1583956800000|2020-03-11 20:00:00|7375.1|7363.1|7357.7|7345.7|7375.1|7363.1|7354.7|7342.7|0
1583957100000|2020-03-11 20:05:00|7357.9|7345.9|7379.1|7367.1|7381.2|7369.2|7357.8|7345.8|0
1583957400000|2020-03-11 20:10:00|7379.3|7367.3|7373.3|7361.3|7383|7371|7369.8|7357.8|0
1583957700000|2020-03-11 20:15:00|7372.2|7360.2|7374.4|7362.4|7375.5|7363.5|7371.1|7359.1|0
1583958000000|2020-03-11 20:20:00|7373.3|7361.3|7378.8|7366.8|7378.8|7366.8|7372.2|7360.2|0
1583958300000|2020-03-11 20:25:00|7377.7|7365.7|7375.3|7363.3|7377.7|7365.7|7373.3|7361.3|0
1583958600000|2020-03-11 20:30:00|7375.5|7363.5|7365.1|7353.1|7375.7|7363.7|7362|7350|0
1583958900000|2020-03-11 20:35:00|7365|7353|7378.1|7366.1|7379.5|7367.5|7362|7350|0
1583959200000|2020-03-11 20:40:00|7378.2|7366.2|7375.1|7363.1|7378.7|7366.7|7370.9|7358.9|0
1583959500000|2020-03-11 20:45:00|7376.2|7364.2|7376.4|7364.4|7376.6|7364.6|7368.4|7356.4|0
1583959800000|2020-03-11 20:50:00|7374.2|7362.2|7350.3|7338.3|7376.7|7364.7|7349.7|7337.7|0
1583960100000|2020-03-11 20:55:00|7350.4|7338.4|7343.1|7331.1|7353.8|7341.8|7338.4|7326.4|0
1583960400000|2020-03-11 21:00:00|7343|7331|7332.1|7320.1|7343|7331|7332.1|7320.1|0
1583960700000|2020-03-11 21:05:00|7332.3|7320.3|7321.8|7309.8|7332.3|7320.3|7321.8|7309.8|0
1583961000000|2020-03-11 21:10:00|7322.1|7310.1|7313.9|7301.9|7322.8|7310.8|7312.8|7300.8|0
1583961300000|2020-03-11 21:15:00|7313.5|7301.5|7308.3|7296.3|7313.7|7301.7|7302.2|7290.2|0
1583961600000|2020-03-11 21:20:00|7307.8|7295.8|7301.1|7289.1|7312.2|7300.2|7300.5|7288.5|0
1583961900000|2020-03-11 21:25:00|7303.4|7291.4|7293.1|7281.1|7303.4|7291.4|7293.1|7281.1|0
1583962200000|2020-03-11 21:30:00|7293.6|7281.6|7300.5|7288.5|7300.5|7288.5|7291.8|7279.8|0
1583962500000|2020-03-11 21:35:00|7300.6|7288.6|7299.9|7287.9|7302|7290|7299.9|7287.9|0
1583962800000|2020-03-11 21:40:00|7299|7287|7294.9|7282.9|7299.7|7287.7|7294.8|7282.8|0
1583963100000|2020-03-11 21:45:00|7294.2|7282.2|7299.9|7287.9|7300.9|7288.9|7293.8|7281.8|0
1583963400000|2020-03-11 21:50:00|7299.7|7287.7|7303.3|7291.3|7304|7292|7299.7|7287.7|0
1583963700000|2020-03-11 21:55:00|7303.8|7291.8|7303.2|7291.2|7305.5|7293.5|7302.9|7290.9|0
1583964000000|2020-03-11 22:00:00|7302.4|7290.4|7329.4|7317.4|7339.8|7327.8|7295.2|7283.2|0
1583964300000|2020-03-11 22:05:00|7329.7|7317.7|7360|7348|7363.9|7351.9|7328.7|7316.7|0
1583964600000|2020-03-11 22:10:00|7360.5|7348.5|7400.1|7388.1|7400.8|7388.8|7359.2|7347.2|0
1583964900000|2020-03-11 22:15:00|7400.3|7388.3|7365.4|7353.4|7400.3|7388.3|7345.6|7333.6|0
1583965200000|2020-03-11 22:20:00|7365.2|7353.2|7368|7356|7378.9|7366.9|7359.8|7347.8|0
1583965500000|2020-03-11 22:25:00|7367.5|7355.5|7395.1|7383.1|7395.8|7383.8|7359.8|7347.8|0
1583965800000|2020-03-11 22:30:00|7395.5|7383.5|7390.2|7378.2|7395.7|7383.7|7379.8|7367.8|0
1583966100000|2020-03-11 22:35:00|7390.3|7378.3|7381.5|7369.5|7394.2|7382.2|7377.9|7365.9|0
1583966400000|2020-03-11 22:40:00|7381.7|7369.7|7358.3|7346.3|7397.9|7385.9|7352.5|7340.5|0
1583966700000|2020-03-11 22:45:00|7357.8|7345.8|7374.1|7362.1|7376.9|7364.9|7332.8|7320.8|0
1583967000000|2020-03-11 22:50:00|7374.4|7362.4|7385.4|7373.4|7387|7375|7355.3|7343.3|0
1583967300000|2020-03-11 22:55:00|7385.3|7373.3|7396.6|7384.6|7404.8|7392.8|7380.7|7368.7|0
1583967600000|2020-03-11 23:00:00|7396.1|7384.1|7360.7|7348.7|7396.3|7384.3|7358.1|7346.1|0
1583967900000|2020-03-11 23:05:00|7358.6|7346.6|7369.7|7357.7|7374.2|7362.2|7353.2|7341.2|0
1583968200000|2020-03-11 23:10:00|7370.1|7358.1|7354.6|7342.6|7373.3|7361.3|7340.4|7328.4|0
1583968500000|2020-03-11 23:15:00|7354.7|7342.7|7345.3|7333.3|7361.5|7349.5|7338.4|7326.4|0
1583968800000|2020-03-11 23:20:00|7345.4|7333.4|7344.1|7332.1|7361.2|7349.2|7343.5|7331.5|0
1583969100000|2020-03-11 23:25:00|7344.2|7332.2|7336.9|7324.9|7349.7|7337.7|7330.7|7318.7|0
1583969400000|2020-03-11 23:30:00|7336.7|7324.7|7346.1|7334.1|7348.7|7336.7|7336.7|7324.7|0
1583969700000|2020-03-11 23:35:00|7345.4|7333.4|7327.4|7315.4|7346.1|7334.1|7321.3|7309.3|0
1583970000000|2020-03-11 23:40:00|7326.9|7314.9|7328.8|7316.8|7332.4|7320.4|7314.1|7302.1|0
1583970300000|2020-03-11 23:45:00|7328.5|7316.5|7299.6|7287.6|7342.1|7330.1|7295.5|7283.5|0
1583970600000|2020-03-11 23:50:00|7299.8|7287.8|7285.1|7273.1|7306.2|7294.2|7269.8|7257.8|0
1583970900000|2020-03-11 23:55:00|7283.5|7271.5|7288.5|7276.5|7313.2|7301.2|7281.9|7269.9|0
1583971200000|2020-03-12 00:00:00|7288.6|7276.6|7305.3|7293.3|7318.9|7306.9|7288.4|7276.4|0
1583971500000|2020-03-12 00:05:00|7305.8|7293.8|7302.3|7290.3|7312.5|7300.5|7293.8|7281.8|0
1583971800000|2020-03-12 00:10:00|7302.2|7290.2|7289.2|7277.2|7302.2|7290.2|7273.5|7261.5|0
1583972100000|2020-03-12 00:15:00|7288.9|7276.9|7269.8|7257.8|7301.1|7289.1|7269.4|7257.4|0
1583972400000|2020-03-12 00:20:00|7269.7|7257.7|7257.3|7245.3|7279.9|7267.9|7249.7|7237.7|0
1583972700000|2020-03-12 00:25:00|7257.2|7245.2|7253.7|7241.7|7259.5|7247.5|7251.2|7239.2|0
1583973000000|2020-03-12 00:30:00|7253.6|7241.6|7243.5|7231.5|7256.3|7244.3|7242.2|7230.2|0
1583973300000|2020-03-12 00:35:00|7242.2|7230.2|7244.5|7232.5|7267.4|7255.4|7242.2|7230.2|0
1583973600000|2020-03-12 00:40:00|7244.1|7232.1|7266|7254|7268.4|7256.4|7243.4|7231.4|0
1583973900000|2020-03-12 00:45:00|7265.9|7253.9|7259.6|7247.6|7265.9|7253.9|7245.3|7233.3|0
1583974200000|2020-03-12 00:50:00|7260.1|7248.1|7290.6|7278.6|7293.2|7281.2|7250.6|7238.6|0
1583974500000|2020-03-12 00:55:00|7290.5|7278.5|7279|7267|7294.2|7282.2|7272.4|7260.4|0
1583974800000|2020-03-12 01:00:00|7279.5|7267.5|7230.1|7218.1|7293.2|7281.2|7228.3|7216.3|0
1583975100000|2020-03-12 01:05:00|7230.2|7218.2|7213.9|7201.9|7233.2|7221.2|7210.3|7198.3|0
1583975400000|2020-03-12 01:10:00|7214|7202|7177.2|7165.2|7220.6|7208.6|7168.1|7156.1|0
1583975700000|2020-03-12 01:15:00|7177.1|7165.1|7161.7|7146.7|7177.1|7165.1|7125.1|7113.1|0
1583976000000|2020-03-12 01:20:00|7162.2|7147.2|7098.8|7083.8|7164.4|7149.4|7096.9|7081.9|0
1583976300000|2020-03-12 01:25:00|7099.7|7084.7|7052.4|7037.4|7111.5|7096.5|7049.7|7034.7|0
1583976600000|2020-03-12 01:30:00|7052.5|7037.5|7027.4|7012.4|7056.7|7041.7|7008.4|6993.4|0
1583976900000|2020-03-12 01:35:00|7027.8|7012.8|7002.6|6987.6|7033.7|7018.7|6991.7|6976.7|0
1583977200000|2020-03-12 01:40:00|7002.5|6987.5|6976.4|6961.4|7007.7|6992.7|6970.8|6955.8|0
1583977500000|2020-03-12 01:45:00|6976.5|6961.5|6972.6|6957.6|6982.7|6967.7|6961.7|6946.7|0
1583977800000|2020-03-12 01:50:00|6972.8|6957.8|6994.3|6979.3|6999.5|6984.5|6965.4|6950.4|0
1583978100000|2020-03-12 01:55:00|6994.2|6979.2|6977.6|6962.6|7000.2|6985.2|6972.9|6957.9|0
1583978400000|2020-03-12 02:00:00|6977.5|6962.5|6902.2|6887.2|6980.1|6965.1|6898.2|6883.2|0
1583978700000|2020-03-12 02:05:00|6902.1|6887.1|6861|6846|6902.2|6887.2|6837.1|6822.1|0
1583979000000|2020-03-12 02:10:00|6860.2|6845.2|6914.6|6899.6|6927.1|6912.1|6860.1|6845.1|0
1583979300000|2020-03-12 02:15:00|6914.1|6899.1|6928|6913|6941.1|6926.1|6897.5|6882.5|0
1583979600000|2020-03-12 02:20:00|6927.9|6912.9|6891.1|6876.1|6940.3|6925.3|6877.4|6862.4|0
1583979900000|2020-03-12 02:25:00|6890.3|6875.3|6922.8|6907.8|6946.3|6931.3|6889.1|6874.1|0
1583980200000|2020-03-12 02:30:00|6922.4|6907.4|6973.5|6958.5|6991.2|6976.2|6921.1|6906.1|0
1583980500000|2020-03-12 02:35:00|6973.6|6958.6|6994.3|6979.3|7010.8|6995.8|6973|6958|0
1583980800000|2020-03-12 02:40:00|6994.4|6979.4|7007.1|6992.1|7011.3|6996.3|6983.9|6968.9|0
1583981100000|2020-03-12 02:45:00|7006.6|6991.6|6989.8|6974.8|7014.4|6999.4|6988.2|6973.2|0
1583981400000|2020-03-12 02:50:00|6989.7|6974.7|6985.2|6970.2|6992.8|6977.8|6977.4|6962.4|0
1583981700000|2020-03-12 02:55:00|6984|6969|6981.6|6966.6|7003.1|6988.1|6980.1|6965.1|0
1583982000000|2020-03-12 03:00:00|6980.4|6965.4|7007.7|6992.7|7007.8|6992.8|6980.1|6965.1|0
1583982300000|2020-03-12 03:05:00|7007.8|6992.8|7008.8|6993.8|7010|6995|6995.2|6980.2|0
1583982600000|2020-03-12 03:10:00|7008.4|6993.4|7000.1|6985.1|7034.8|7019.8|7000.1|6985.1|0
1583982900000|2020-03-12 03:15:00|7000|6985|6963.9|6948.9|7000|6985|6963.9|6948.9|0
1583983200000|2020-03-12 03:20:00|6963.8|6948.8|6968|6953|6980.2|6965.2|6963.4|6948.4|0
1583983500000|2020-03-12 03:25:00|6968.1|6953.1|6971.6|6956.6|6974.1|6959.1|6966.4|6951.4|0
1583983800000|2020-03-12 03:30:00|6971.5|6956.5|6929.6|6914.6|6972.9|6957.9|6929.6|6914.6|0
1583984100000|2020-03-12 03:35:00|6928.7|6913.7|6941.1|6926.1|6945.2|6930.2|6924.7|6909.7|0
1583984400000|2020-03-12 03:40:00|6941.5|6926.5|6942|6927|6943.5|6928.5|6927.2|6912.2|0
1583984700000|2020-03-12 03:45:00|6941.1|6926.1|6952.9|6937.9|6968.2|6953.2|6936.9|6921.9|0
1583985000000|2020-03-12 03:50:00|6952|6937|6955.2|6940.2|6960.5|6945.5|6940.5|6925.5|0
1583985300000|2020-03-12 03:55:00|6955.1|6940.1|6930.2|6915.2|6957.3|6942.3|6928.9|6913.9|0
1583985600000|2020-03-12 04:00:00|6929.3|6914.3|6955.5|6940.5|6955.5|6940.5|6927.7|6912.7|0
1583985900000|2020-03-12 04:05:00|6955.4|6940.4|7002.5|6987.5|7002.5|6987.5|6952.9|6937.9|0
1583986200000|2020-03-12 04:10:00|7002|6987|7023.5|7008.5|7038.9|7023.9|6997.6|6982.6|0
1583986500000|2020-03-12 04:15:00|7023.7|7008.7|7014.3|6999.3|7027.3|7012.3|7004.3|6989.3|0
1583986800000|2020-03-12 04:20:00|7013.4|6998.4|7037.1|7022.1|7054.6|7039.6|7011.8|6996.8|0
1583987100000|2020-03-12 04:25:00|7038|7023|7046.6|7031.6|7059.6|7044.6|7038|7023|0
1583987400000|2020-03-12 04:30:00|7045.7|7030.7|7056.7|7041.7|7059.2|7044.2|7037.7|7022.7|0
1583987700000|2020-03-12 04:35:00|7056.8|7041.8|7090.1|7075.1|7123.2|7108.2|7056.8|7041.8|0
1583988000000|2020-03-12 04:40:00|7090|7075|7109.2|7094.2|7111.6|7096.6|7088.8|7073.8|0
1583988300000|2020-03-12 04:45:00|7109.3|7094.3|7090.9|7075.9|7111.7|7096.7|7084.8|7069.8|0
1583988600000|2020-03-12 04:50:00|7092.1|7077.1|7084.5|7069.5|7099.7|7084.7|7061.6|7046.6|0
1583988900000|2020-03-12 04:55:00|7084.7|7069.7|7080|7065|7084.7|7069.7|7061.6|7046.6|0
1583989200000|2020-03-12 05:00:00|7080.1|7065.1|7083.5|7068.5|7101.2|7086.2|7070.8|7055.8|0
1583989500000|2020-03-12 05:05:00|7084.4|7069.4|7080.6|7065.6|7090.6|7075.6|7071.9|7056.9|0
1583989800000|2020-03-12 05:10:00|7081.1|7066.1|7076.9|7061.9|7093.4|7078.4|7074.3|7059.3|0
1583990100000|2020-03-12 05:15:00|7078.1|7063.1|7044.4|7029.4|7080.7|7065.7|7044.3|7029.3|0
1583990400000|2020-03-12 05:20:00|7044.6|7029.6|7034.4|7019.4|7047|7032|7021.9|7006.9|0
1583990700000|2020-03-12 05:25:00|7034.3|7019.3|7010.8|6995.8|7051.6|7036.6|7009.6|6994.6|0
1583991000000|2020-03-12 05:30:00|7011.3|6996.3|7034.3|7019.3|7037|7022|7011.3|6996.3|0
1583991300000|2020-03-12 05:35:00|7034.1|7019.1|7051.8|7036.8|7062|7047|7031.7|7016.7|0
1583991600000|2020-03-12 05:40:00|7051.7|7036.7|7039.5|7024.5|7052.6|7037.6|7036.7|7021.7|0
1583991900000|2020-03-12 05:45:00|7039.4|7024.4|7026.8|7011.8|7044.7|7029.7|7023|7008|0
1583992200000|2020-03-12 05:50:00|7027.3|7012.3|7034.8|7019.8|7040.1|7025.1|7021.5|7006.5|0
1583992500000|2020-03-12 05:55:00|7035.7|7020.7|7041.5|7026.5|7041.5|7026.5|7029.2|7014.2|0
1583992800000|2020-03-12 06:00:00|7042.4|7027.4|7033.6|7018.6|7053.5|7038.5|7033.3|7018.3|0
1583993100000|2020-03-12 06:05:00|7033.5|7018.5|7006.9|6991.9|7035|7020|7006.8|6991.8|0
1583993400000|2020-03-12 06:10:00|7007|6992|7011.2|6996.2|7029.4|7014.4|7007|6992|0
1583993700000|2020-03-12 06:15:00|7012.4|6997.4|7019.8|7004.8|7024.7|7009.7|7012.4|6997.4|0
1583994000000|2020-03-12 06:20:00|7018.9|7003.9|7013.2|6998.2|7020.6|7005.6|7012.8|6997.8|0
1583994300000|2020-03-12 06:25:00|7013.3|6998.3|6984.1|6969.1|7013.3|6998.3|6969.6|6954.6|0
1583994600000|2020-03-12 06:30:00|6982.9|6967.9|7011.4|6996.4|7015.9|7000.9|6981.6|6966.6|0
1583994900000|2020-03-12 06:35:00|7011.5|6996.5|6997.5|6982.5|7011.6|6996.6|6984.1|6969.1|0
1583995200000|2020-03-12 06:40:00|6998.4|6983.4|6969.5|6954.5|7002.3|6987.3|6964.8|6949.8|0
1583995500000|2020-03-12 06:45:00|6968.7|6953.7|6998.9|6983.9|7017.3|7002.3|6968.7|6953.7|0
1583995800000|2020-03-12 06:50:00|7001.3|6986.3|6984.6|6969.6|7013.7|6998.7|6984.6|6969.6|0
1583996100000|2020-03-12 06:55:00|6984.2|6969.2|6950.5|6935.5|6989.9|6974.9|6950.2|6935.2|0
1583996400000|2020-03-12 07:00:00|6952.3|6937.3|6982.1|6974.1|7008.6|7000.6|6952|6937|146
1583996700000|2020-03-12 07:05:00|6982.6|6974.6|7015.1|7007.1|7016.1|7008.1|6981.1|6973.1|101
1583997000000|2020-03-12 07:10:00|7014.6|7006.6|7019.6|7011.6|7028.1|7020.1|6998.6|6990.6|13
1583997300000|2020-03-12 07:15:00|7018.6|7010.6|7017.6|7009.6|7024.1|7016.1|7009.1|7001.1|38
1583997600000|2020-03-12 07:20:00|7015.6|7007.6|6981.1|6976.1|7020.1|7015.1|6978.1|6973.1|105
1583997900000|2020-03-12 07:25:00|6980.6|6975.6|6951.6|6946.6|6982.1|6977.1|6951.1|6946.1|11
1583998200000|2020-03-12 07:30:00|6951.1|6946.1|6926.6|6921.6|6954.1|6949.1|6926.6|6921.6|25
1583998500000|2020-03-12 07:35:00|6926.1|6921.1|6929.6|6924.6|6949.1|6944.1|6916.1|6911.1|39
1583998800000|2020-03-12 07:40:00|6931.6|6926.6|6916.1|6911.1|6933.6|6928.6|6907.6|6902.6|56
1583999100000|2020-03-12 07:45:00|6916.6|6911.6|6925.6|6920.6|6934.6|6929.6|6915.1|6910.1|61
1583999400000|2020-03-12 07:50:00|6927.6|6922.6|6904.1|6899.1|6933.6|6928.6|6897.1|6892.1|72
1583999700000|2020-03-12 07:55:00|6907.6|6902.6|7013.6|7008.6|7013.6|7008.6|6903.1|6898.1|108
1584000000000|2020-03-12 08:00:00|7020.1|7015.1|7041.1|7036.1|7041.1|7036.1|7002.6|6997.6|1077
1584000300000|2020-03-12 08:05:00|7043.6|7038.6|7043.6|7038.6|7073.1|7068.1|7030.1|7025.1|1552
1584000600000|2020-03-12 08:10:00|7043.1|7038.1|7015.1|7010.1|7065.6|7060.6|7014.1|7009.1|839
1584000900000|2020-03-12 08:15:00|7014.6|7009.6|7053.6|7048.6|7082.1|7077.1|7014.6|7009.6|995
1584001200000|2020-03-12 08:20:00|7053.1|7048.1|7065.1|7060.1|7068.6|7063.6|7045.1|7040.1|663
1584001500000|2020-03-12 08:25:00|7067.1|7062.1|7030.1|7025.1|7067.1|7062.1|7030.1|7025.1|859
1584001800000|2020-03-12 08:30:00|7032.6|7027.6|7026.1|7021.1|7056.6|7051.6|7026.1|7021.1|860
1584002100000|2020-03-12 08:35:00|7025.6|7020.6|6967.1|6962.1|7026.1|7021.1|6963.1|6958.1|561
1584002400000|2020-03-12 08:40:00|6968.1|6963.1|6947.6|6942.6|6988.1|6983.1|6947.6|6942.6|736
1584002700000|2020-03-12 08:45:00|6946.6|6941.6|6942.1|6937.1|6955.1|6950.1|6919.1|6914.1|586
1584003000000|2020-03-12 08:50:00|6943.1|6938.1|6962.6|6957.6|6964.1|6959.1|6919.6|6914.6|888
1584003300000|2020-03-12 08:55:00|6963.6|6958.6|6982.1|6977.1|7002.1|6997.1|6963.6|6958.6|843
1584003600000|2020-03-12 09:00:00|6979.1|6974.1|6974.6|6969.6|6989.1|6984.1|6969.6|6964.6|284
1584003900000|2020-03-12 09:05:00|6974.1|6969.1|6956.1|6951.1|6982.6|6977.6|6953.1|6948.1|274
1584004200000|2020-03-12 09:10:00|6955.6|6950.6|6963.1|6958.1|6965.6|6960.6|6944.6|6939.6|355
1584004500000|2020-03-12 09:15:00|6963.6|6958.6|6964.1|6959.1|6974.6|6969.6|6956.6|6951.6|379
1584004800000|2020-03-12 09:20:00|6963.6|6958.6|6986.1|6981.1|6986.1|6981.1|6961.6|6956.6|299
1584005100000|2020-03-12 09:25:00|6985.6|6980.6|6961.1|6956.1|6991.1|6986.1|6957.6|6952.6|489
1584005400000|2020-03-12 09:30:00|6961.6|6956.6|6966.1|6961.1|6972.1|6967.1|6955.1|6950.1|174
1584005700000|2020-03-12 09:35:00|6966.6|6961.6|6962.1|6957.1|6971.1|6966.1|6953.1|6948.1|517
1584006000000|2020-03-12 09:40:00|6962.6|6957.6|6990.1|6985.1|6994.1|6989.1|6962.6|6957.6|499
1584006300000|2020-03-12 09:45:00|6990.6|6985.6|7047.6|7042.6|7047.6|7042.6|6990.6|6985.6|594
1584006600000|2020-03-12 09:50:00|7048.1|7043.1|7046.1|7041.1|7051.1|7046.1|7026.6|7021.6|261
1584006900000|2020-03-12 09:55:00|7046.6|7041.6|7023.6|7018.6|7053.1|7048.1|7023.6|7018.6|274
1584007200000|2020-03-12 10:00:00|7020.1|7015.1|6998.1|6993.1|7020.6|7015.6|6997.1|6992.1|341
1584007500000|2020-03-12 10:05:00|6999.1|6994.1|7002.1|6997.1|7009.1|7004.1|6992.1|6987.1|313
1584007800000|2020-03-12 10:10:00|7002.6|6997.6|6993.1|6988.1|7012.6|7007.6|6990.6|6985.6|273
1584008100000|2020-03-12 10:15:00|6992.1|6987.1|6984.6|6979.6|7002.6|6997.6|6980.1|6975.1|285
1584008400000|2020-03-12 10:20:00|6985.1|6980.1|6979.1|6974.1|6986.1|6981.1|6965.6|6960.6|262
1584008700000|2020-03-12 10:25:00|6976.1|6971.1|7011.6|7006.6|7012.1|7007.1|6965.1|6960.1|382
1584009000000|2020-03-12 10:30:00|7012.1|7007.1|7011.1|7006.1|7022.1|7017.1|6999.6|6994.6|177
1584009300000|2020-03-12 10:35:00|7012.1|7007.1|7014.6|7009.6|7020.1|7015.1|7000.1|6995.1|268
1584009600000|2020-03-12 10:40:00|7012.6|7007.6|7012.6|7007.6|7034.6|7029.6|7005.1|7000.1|153
1584009900000|2020-03-12 10:45:00|7012.1|7007.1|7025.1|7020.1|7029.6|7024.6|7010.6|7005.6|491
1584010200000|2020-03-12 10:50:00|7023.6|7018.6|7029.6|7024.6|7032.1|7027.1|7014.1|7009.1|179
1584010500000|2020-03-12 10:55:00|7026.6|7021.6|7058.1|7053.1|7059.1|7054.1|7026.1|7021.1|269
1584010800000|2020-03-12 11:00:00|7057.6|7052.6|7036.1|7031.1|7063.6|7058.6|7031.6|7026.6|209
1584011100000|2020-03-12 11:05:00|7035.6|7030.6|7009.1|7004.1|7035.6|7030.6|7008.6|7003.6|313
1584011400000|2020-03-12 11:10:00|7007.6|7002.6|7001.6|6996.6|7012.1|7007.1|6997.6|6992.6|274
1584011700000|2020-03-12 11:15:00|7000.1|6995.1|7005.1|7000.1|7014.1|7009.1|6995.6|6990.6|273
1584012000000|2020-03-12 11:20:00|7006.1|7001.1|7009.1|7004.1|7014.6|7009.6|6995.1|6990.1|365
1584012300000|2020-03-12 11:25:00|7009.6|7004.6|6991.1|6986.1|7010.1|7005.1|6985.1|6980.1|284
1584012600000|2020-03-12 11:30:00|6991.6|6986.6|6998.1|6993.1|7001.1|6996.1|6988.1|6983.1|199
1584012900000|2020-03-12 11:35:00|6995.1|6990.1|7000.1|6995.1|7014.1|7009.1|6990.6|6985.6|362
1584013200000|2020-03-12 11:40:00|7000.6|6995.6|6987.6|6982.6|7003.1|6998.1|6983.1|6978.1|251
1584013500000|2020-03-12 11:45:00|6987.1|6982.1|6982.6|6977.6|6996.6|6991.6|6982.1|6977.1|273
1584013800000|2020-03-12 11:50:00|6981.1|6976.1|6989.1|6984.1|6990.6|6985.6|6975.1|6970.1|173
1584014100000|2020-03-12 11:55:00|6989.6|6984.6|6988.1|6983.1|7000.1|6995.1|6979.1|6974.1|275
1584014400000|2020-03-12 12:00:00|6988.6|6983.6|6981.6|6976.6|6996.6|6991.6|6974.1|6969.1|373
1584014700000|2020-03-12 12:05:00|6982.6|6977.6|6988.1|6983.1|6988.6|6983.6|6952.6|6947.6|478
1584015000000|2020-03-12 12:10:00|6987.6|6982.6|6994.1|6989.1|7005.1|7000.1|6984.6|6979.6|244
1584015300000|2020-03-12 12:15:00|6995.1|6990.1|6987.1|6982.1|7007.6|7002.6|6986.6|6981.6|369
1584015600000|2020-03-12 12:20:00|6986.1|6981.1|6980.1|6975.1|6993.1|6988.1|6976.1|6971.1|261
1584015900000|2020-03-12 12:25:00|6979.1|6974.1|6990.1|6985.1|7026.6|7021.6|6965.6|6960.6|591
1584016200000|2020-03-12 12:30:00|6989.6|6984.6|6967.6|6962.6|6998.1|6993.1|6954.6|6949.6|319
1584016500000|2020-03-12 12:35:00|6971.6|6966.6|6993.1|6988.1|6997.1|6992.1|6962.6|6957.6|249
1584016800000|2020-03-12 12:40:00|6992.5|6987.5|7020.5|7015.5|7045|7040|6983|6978|585
1584017100000|2020-03-12 12:45:00|7021|7016|6912.5|6904.5|7043.5|7038.5|6908.5|6900.5|1913
1584017400000|2020-03-12 12:50:00|6912|6904|6877.5|6869.5|6919.5|6911.5|6835|6827|1364
1584017700000|2020-03-12 12:55:00|6878.5|6870.5|6871.5|6863.5|6889|6881|6848.5|6840.5|1551
1584018000000|2020-03-12 13:00:00|6872.5|6864.5|6871.5|6863.5|6891|6883|6849|6841|652
1584018300000|2020-03-12 13:05:00|6872.5|6864.5|6864|6856|6889.5|6881.5|6845|6837|495
1584018600000|2020-03-12 13:10:00|6864.5|6856.5|6843.5|6835.5|6877|6869|6839.5|6831.5|458
1584018900000|2020-03-12 13:15:00|6844.5|6836.5|6827.5|6819.5|6855|6847|6819.5|6811.5|549
1584019200000|2020-03-12 13:20:00|6826.5|6818.5|6788.5|6780.5|6827.5|6819.5|6774.5|6766.5|411
1584019500000|2020-03-12 13:25:00|6788|6780|6797.5|6789.5|6816.5|6808.5|6774|6766|592
1584019800000|2020-03-12 13:30:00|6783|6775|6776.5|6768.5|6790|6782|6753|6745|761
1584020100000|2020-03-12 13:35:00|6776|6768|6676.5|6668.5|6779|6771|6654.5|6646.5|1383
1584020400000|2020-03-12 13:40:00|6679|6671|6620|6612|6709|6701|6587|6579|874
1584020700000|2020-03-12 13:45:00|6616|6608|6667.5|6659.5|6673|6665|6580.5|6572.5|1231
1584021000000|2020-03-12 13:50:00|6665|6657|6669|6661|6719|6711|6628.5|6620.5|992
1584021300000|2020-03-12 13:55:00|6668.5|6660.5|6726|6718|6744.5|6736.5|6658|6650|1186
1584021600000|2020-03-12 14:00:00|6727|6719|6609|6601|6727|6719|6607.5|6599.5|1028
1584021900000|2020-03-12 14:05:00|6611|6603|6643.5|6635.5|6648|6640|6607.5|6599.5|1215
1584022200000|2020-03-12 14:10:00|6646.5|6638.5|6652.5|6644.5|6694|6686|6633.5|6625.5|1043
1584022500000|2020-03-12 14:15:00|6651.5|6643.5|6645.5|6637.5|6672|6664|6624.5|6616.5|575
1584022800000|2020-03-12 14:20:00|6644.5|6636.5|6615|6607|6648.5|6640.5|6592|6584|845
1584023100000|2020-03-12 14:25:00|6616.5|6608.5|6575.5|6567.5|6653.5|6645.5|6569.5|6561.5|798
1584023400000|2020-03-12 14:30:00|6575|6567|6591.5|6583.5|6611.5|6603.5|6535.5|6527.5|1205
1584023700000|2020-03-12 14:35:00|6584.5|6576.5|6571|6563|6611|6603|6563|6555|844
1584024000000|2020-03-12 14:40:00|6570.5|6562.5|6580.5|6572.5|6616|6608|6569|6561|1165
1584024300000|2020-03-12 14:45:00|6583.5|6575.5|6567.5|6559.5|6603.5|6595.5|6558.5|6550.5|533
1584024600000|2020-03-12 14:50:00|6561.5|6553.5|6621|6613|6631.5|6623.5|6557.5|6549.5|591
1584024900000|2020-03-12 14:55:00|6620.5|6612.5|6619.5|6611.5|6640.5|6632.5|6613.5|6605.5|583
1584025200000|2020-03-12 15:00:00|6618|6610|6579.5|6571.5|6618|6610|6556.5|6548.5|719
1584025500000|2020-03-12 15:05:00|6579|6571|6542.5|6534.5|6583.5|6575.5|6540.5|6532.5|621
1584025800000|2020-03-12 15:10:00|6546.3|6538.3|6553.8|6545.8|6564.8|6556.8|6536.3|6528.3|503
1584026100000|2020-03-12 15:15:00|6553.3|6545.3|6546.8|6538.8|6583.8|6575.8|6542.8|6534.8|819
1584026400000|2020-03-12 15:20:00|6547.3|6539.3|6596.8|6588.8|6596.8|6588.8|6544.8|6536.8|951
1584026700000|2020-03-12 15:25:00|6597.3|6589.3|6557.3|6549.3|6598.3|6590.3|6554.3|6546.3|578
1584027000000|2020-03-12 15:30:00|6557.8|6549.8|6546.3|6538.3|6570.3|6562.3|6536.8|6528.8|441
1584027300000|2020-03-12 15:35:00|6544.8|6536.8|6548.8|6540.8|6566.3|6558.3|6530.8|6522.8|764
1584027600000|2020-03-12 15:40:00|6544.8|6536.8|6503.3|6495.3|6551.3|6543.3|6492.8|6484.8|1094
1584027900000|2020-03-12 15:45:00|6505.8|6497.8|6367.3|6359.3|6508.3|6500.3|6361.3|6353.3|1271
1584028200000|2020-03-12 15:50:00|6361.8|6353.8|6397.3|6389.3|6397.3|6389.3|6320.3|6312.3|1012
1584028500000|2020-03-12 15:55:00|6398.8|6390.8|6399.3|6391.3|6435.8|6427.8|6394.3|6386.3|675
1584028800000|2020-03-12 16:00:00|6398.8|6390.8|6373.8|6365.8|6405.3|6397.3|6367.3|6359.3|739
1584029100000|2020-03-12 16:05:00|6373.3|6365.3|6379.3|6371.3|6416.3|6408.3|6360.8|6352.8|1050
1584029400000|2020-03-12 16:10:00|6387.8|6379.8|6380.8|6372.8|6391.8|6383.8|6354.3|6346.3|936
1584029700000|2020-03-12 16:15:00|6380.3|6372.3|6362.8|6354.8|6412.3|6404.3|6357.3|6349.3|1324
1584030000000|2020-03-12 16:20:00|6363.8|6355.8|6446.8|6438.8|6447.8|6439.8|6358.3|6350.3|1229
1584030300000|2020-03-12 16:25:00|6436.8|6428.8|6435.8|6427.8|6490.8|6482.8|6423.8|6415.8|1597
1584030600000|2020-03-12 16:30:00|6445.3|6434.3|6365.3|6354.3|6452.3|6437.3|6356.3|6344.3|1698
1584030900000|2020-03-12 16:35:00|6362.3|6352.3|6379.3|6365.3|6398.3|6385.3|6311.3|6296.3|928
1584031200000|2020-03-12 16:40:00|6383.3|6369.3|6379.3|6364.3|6391.8|6378.3|6368.3|6353.8|328
1584031500000|2020-03-12 16:45:00|6378.3|6363.3|6342.3|6327.3|6382.8|6367.8|6342.3|6327.3|126
1584031800000|2020-03-12 16:50:00|6337.3|6322.3|6431.8|6416.8|6457.3|6442.3|6337.3|6322.3|169
1584032100000|2020-03-12 16:55:00|6431.3|6416.3|6530.3|6515.3|6536.8|6521.8|6421.3|6410.3|132
1584032400000|2020-03-12 17:00:00|6530.8|6515.8|6648.8|6633.8|6648.8|6633.8|6501.8|6486.8|248
1584032700000|2020-03-12 17:05:00|6649.3|6634.3|6663.3|6648.3|6681.8|6666.8|6634.8|6619.8|101
1584033000000|2020-03-12 17:10:00|6662.8|6647.8|6538.3|6523.3|6665.3|6650.3|6518.8|6503.8|109
1584033300000|2020-03-12 17:15:00|6537.8|6522.8|6562.3|6547.3|6568.3|6553.3|6536.3|6521.3|119
1584033600000|2020-03-12 17:20:00|6566.3|6557.3|6575.3|6560.3|6593.3|6578.3|6556.3|6544.3|44
1584033900000|2020-03-12 17:25:00|6574.8|6559.8|6559.3|6544.3|6574.8|6559.8|6549.8|6534.8|32
1584034200000|2020-03-12 17:30:00|6557.8|6542.8|6536.8|6521.8|6562.3|6548.3|6530.3|6519.3|7
1584034500000|2020-03-12 17:35:00|6536.3|6521.3|6435.3|6420.3|6536.3|6521.3|6434.8|6419.8|39
1584034800000|2020-03-12 17:40:00|6434.8|6419.8|6461.3|6448.3|6469.8|6454.8|6433.3|6418.3|12
1584035100000|2020-03-12 17:45:00|6451.8|6436.8|6526.8|6511.8|6532.3|6522.3|6443.3|6428.3|28
1584035400000|2020-03-12 17:50:00|6527.8|6512.8|6509.3|6494.3|6531.8|6517.3|6508.8|6493.8|13
1584035700000|2020-03-12 17:55:00|6509.8|6494.8|6549.3|6536.3|6558.8|6543.8|6509.8|6494.8|22
1584036000000|2020-03-12 18:00:00|6558.8|6543.8|6530.3|6515.3|6562.3|6551.3|6520.8|6505.8|20
1584036300000|2020-03-12 18:05:00|6529.8|6514.8|6524.8|6509.8|6542.8|6527.8|6516.8|6501.8|4
1584036600000|2020-03-12 18:10:00|6525.3|6510.3|6502.8|6487.8|6528.8|6513.8|6489.8|6474.8|14
1584036900000|2020-03-12 18:15:00|6503.3|6488.3|6469.3|6454.3|6503.3|6488.3|6467.3|6454.3|14
1584037200000|2020-03-12 18:20:00|6467.3|6455.8|6434.3|6419.3|6472.3|6460.3|6434.3|6419.3|8
1584037500000|2020-03-12 18:25:00|6434.8|6419.8|6460.8|6445.8|6466.3|6451.3|6433.3|6418.3|51
1584037800000|2020-03-12 18:30:00|6460.3|6445.3|6446.3|6431.3|6471.8|6456.8|6444.8|6429.8|26
1584038100000|2020-03-12 18:35:00|6445.8|6430.8|6437.3|6428.3|6445.8|6430.8|6436.3|6421.3|20
1584038400000|2020-03-12 18:40:00|6438.3|6429.3|6446.3|6435.3|6450.3|6437.3|6438.3|6428.3|45
1584038700000|2020-03-12 18:45:00|6448.3|6436.3|6487.3|6473.3|6490.3|6481.3|6448.3|6435.3|32
1584039000000|2020-03-12 18:50:00|6490.3|6474.3|6463.8|6448.8|6511.8|6496.8|6457.8|6442.8|60
1584039300000|2020-03-12 18:55:00|6463.3|6448.3|6452.2|6437.2|6479.8|6464.8|6450.3|6435.3|30
1584039600000|2020-03-12 19:00:00|6452.3|6437.3|6465.9|6450.9|6474.5|6459.5|6452.3|6437.3|0
1584039900000|2020-03-12 19:05:00|6465.8|6450.8|6479.1|6464.1|6498.6|6483.6|6438.1|6423.1|0
1584040200000|2020-03-12 19:10:00|6478|6463|6466.5|6451.5|6512.5|6497.5|6466.5|6451.5|0
1584040500000|2020-03-12 19:15:00|6466.4|6451.4|6442.4|6427.4|6467.7|6452.7|6431.7|6416.7|0
1584040800000|2020-03-12 19:20:00|6442.2|6427.2|6435|6420|6463.1|6448.1|6424.3|6409.3|0
1584041100000|2020-03-12 19:25:00|6434.9|6419.9|6418|6403|6452.5|6437.5|6417.1|6402.1|0
1584041400000|2020-03-12 19:30:00|6418.1|6403.1|6415.6|6400.6|6440.2|6425.2|6409.3|6394.3|1500
1584041700000|2020-03-12 19:35:00|6414.5|6399.5|6402.6|6387.6|6432.9|6417.9|6397.1|6382.1|0
1584042000000|2020-03-12 19:40:00|6402.2|6387.2|6433.1|6418.1|6455.1|6440.1|6398.9|6383.9|0
1584042300000|2020-03-12 19:45:00|6433.4|6418.4|6442.9|6427.9|6455.4|6440.4|6419|6404|0
1584042600000|2020-03-12 19:50:00|6445.1|6430.1|6431.5|6416.5|6474.7|6459.7|6429.1|6414.1|0
1584042900000|2020-03-12 19:55:00|6431.7|6416.7|6372.6|6357.6|6434|6419|6370.4|6355.4|0
1584043200000|2020-03-12 20:00:00|6373.4|6358.4|6377.2|6362.2|6391.8|6376.8|6327.4|6312.4|0
1584043500000|2020-03-12 20:05:00|6377.1|6362.1|6341.8|6326.8|6388.9|6373.9|6336.3|6321.3|0
1584043800000|2020-03-12 20:10:00|6342.3|6327.3|6341.5|6326.5|6352.1|6337.1|6330.2|6315.2|0
1584044100000|2020-03-12 20:15:00|6341.4|6326.4|6338.7|6323.7|6350|6335|6328.4|6313.4|0
1584044400000|2020-03-12 20:20:00|6342|6327|6332.8|6317.8|6347.4|6332.4|6327.8|6312.8|0
1584044700000|2020-03-12 20:25:00|6330.6|6315.6|6332.9|6317.9|6337.1|6322.1|6326.3|6311.3|0
1584045000000|2020-03-12 20:30:00|6330.4|6315.4|6296.3|6281.3|6339.5|6324.5|6292.8|6277.8|0
1584045300000|2020-03-12 20:35:00|6294.2|6279.2|6270.7|6255.7|6296.7|6281.7|6268.6|6253.6|0
1584045600000|2020-03-12 20:40:00|6270.8|6255.8|6280.3|6265.3|6282.5|6267.5|6262.9|6247.9|0
1584045900000|2020-03-12 20:45:00|6280.4|6265.4|6291.8|6276.8|6295.8|6280.8|6280.4|6265.4|0
1584046200000|2020-03-12 20:50:00|6292.3|6277.3|6296.4|6281.4|6300.3|6285.3|6292.3|6277.3|0
1584046500000|2020-03-12 20:55:00|6296.7|6281.7|6293.9|6278.9|6300.3|6285.3|6287.8|6272.8|0
1584046800000|2020-03-12 21:00:00|6294.4|6279.4|6294.3|6279.3|6294.4|6279.4|6282.4|6267.4|0
1584047100000|2020-03-12 21:05:00|6295.3|6280.3|6290.2|6275.2|6303.7|6288.7|6290.2|6275.2|0
1584047400000|2020-03-12 21:10:00|6291.8|6276.8|6286.9|6271.9|6291.8|6276.8|6284.8|6269.8|0
1584047700000|2020-03-12 21:15:00|6289.2|6274.2|6261.3|6246.3|6289.2|6274.2|6261.3|6246.3|0
1584048000000|2020-03-12 21:20:00|6262|6247|6266|6251|6269.8|6254.8|6256.3|6241.3|0
1584048300000|2020-03-12 21:25:00|6265.8|6250.8|6245.4|6230.4|6265.8|6250.8|6245.4|6230.4|0
1584048600000|2020-03-12 21:30:00|6245.2|6230.2|6235|6220|6249.2|6234.2|6233.9|6218.9|0
1584048900000|2020-03-12 21:35:00|6234.1|6219.1|6218.4|6203.4|6234.1|6219.1|6209.7|6194.7|0
1584049200000|2020-03-12 21:40:00|6217.2|6202.2|6201.5|6186.5|6217.2|6202.2|6196.7|6181.7|0
1584049500000|2020-03-12 21:45:00|6205.1|6190.1|6203.1|6188.1|6221.1|6206.1|6195.1|6180.1|0
1584049800000|2020-03-12 21:50:00|6205.4|6190.4|6222|6207|6229.6|6214.6|6203.8|6188.8|0
1584050100000|2020-03-12 21:55:00|6224.1|6209.1|6243.1|6228.1|6245.3|6230.3|6224.1|6209.1|0
1584050400000|2020-03-12 22:00:00|6238.5|6223.5|6306|6291|6354.9|6339.9|6224.4|6209.4|0
1584050700000|2020-03-12 22:05:00|6305.5|6290.5|6271.7|6256.7|6309.7|6294.7|6265.7|6250.7|0
1584051000000|2020-03-12 22:10:00|6271|6256|6277.7|6262.7|6287.6|6272.6|6267.7|6252.7|0
1584051300000|2020-03-12 22:15:00|6277.8|6262.8|6231|6216|6280.7|6265.7|6231|6216|0
1584051600000|2020-03-12 22:20:00|6230.9|6215.9|6224.1|6209.1|6233.1|6218.1|6191.6|6176.6|0
1584051900000|2020-03-12 22:25:00|6223.7|6208.7|6269|6254|6315|6300|6222.2|6207.2|0
1584052200000|2020-03-12 22:30:00|6268.6|6253.6|6312.1|6297.1|6313.4|6298.4|6266.8|6251.8|0
1584052500000|2020-03-12 22:35:00|6312|6297|6352.4|6337.4|6387.6|6372.6|6310.8|6295.8|0
1584052800000|2020-03-12 22:40:00|6352.5|6337.5|6310.8|6295.8|6353.4|6338.4|6301|6286|0
1584053100000|2020-03-12 22:45:00|6310.4|6295.4|6340.4|6325.4|6340.7|6325.7|6310.4|6295.4|0
1584053400000|2020-03-12 22:50:00|6340.5|6325.5|6365|6350|6365|6350|6324.4|6309.4|0
1584053700000|2020-03-12 22:55:00|6368.6|6353.6|6330|6315|6397.6|6382.6|6328.5|6313.5|0
1584054000000|2020-03-12 23:00:00|6330.7|6315.7|6299.3|6284.3|6364.9|6349.9|6280.2|6265.2|0
1584054300000|2020-03-12 23:05:00|6303.2|6288.2|6288.9|6273.9|6305|6290|6282.6|6267.6|0
1584054600000|2020-03-12 23:10:00|6289|6274|6303.4|6288.4|6303.4|6288.4|6281.7|6266.7|0
1584054900000|2020-03-12 23:15:00|6303.5|6288.5|6299.6|6284.6|6318.9|6303.9|6294.3|6279.3|0
1584055200000|2020-03-12 23:20:00|6300|6285|6283.8|6268.8|6314.9|6299.9|6280.6|6265.6|0
1584055500000|2020-03-12 23:25:00|6283.9|6268.9|6307.7|6292.7|6307.9|6292.9|6283.8|6268.8|0
1584055800000|2020-03-12 23:30:00|6307.4|6292.4|6293.9|6278.9|6308.6|6293.6|6292.1|6277.1|0
1584056100000|2020-03-12 23:35:00|6294.1|6279.1|6289.1|6274.1|6298|6283|6286.1|6271.1|0
1584056400000|2020-03-12 23:40:00|6289.2|6274.2|6270.4|6255.4|6289.4|6274.4|6270.2|6255.2|0
1584056700000|2020-03-12 23:45:00|6270.2|6255.2|6243.3|6228.3|6270.2|6255.2|6232.2|6217.2|0
1584057000000|2020-03-12 23:50:00|6243.1|6228.1|6252.6|6237.6|6253.6|6238.6|6229.9|6214.9|0
1584057300000|2020-03-12 23:55:00|6249.9|6234.9|6261.6|6246.6|6266.7|6251.7|6249.9|6234.9|0
1584057600000|2020-03-13 00:00:00|6261.7|6246.7|6287.8|6272.8|6289.9|6274.9|6260.4|6245.4|0
1584057900000|2020-03-13 00:05:00|6287.3|6272.3|6293.1|6278.1|6333.9|6318.9|6282.8|6267.8|0
1584058200000|2020-03-13 00:10:00|6293.6|6278.6|6283.8|6268.8|6303.7|6288.7|6277.2|6262.2|0
1584058500000|2020-03-13 00:15:00|6284.3|6269.3|6323.2|6308.2|6345.6|6330.6|6283|6268|0
1584058800000|2020-03-13 00:20:00|6323.3|6308.3|6366.6|6351.6|6367.8|6352.8|6319.8|6304.8|0
1584059100000|2020-03-13 00:25:00|6363.9|6348.9|6358.9|6343.9|6364.3|6349.3|6341|6326|0
1584059400000|2020-03-13 00:30:00|6358.8|6343.8|6370.7|6355.7|6370.8|6355.8|6346|6331|0
1584059700000|2020-03-13 00:35:00|6370.8|6355.8|6354.2|6339.2|6375.7|6360.7|6348.2|6333.2|0
1584060000000|2020-03-13 00:40:00|6355.4|6340.4|6394.7|6379.7|6394.7|6379.7|6350.9|6335.9|0
1584060300000|2020-03-13 00:45:00|6394.8|6379.8|6407.5|6392.5|6416.4|6401.4|6391.2|6376.2|0
1584060600000|2020-03-13 00:50:00|6407.7|6392.7|6381.6|6366.6|6408.8|6393.8|6372.9|6357.9|0
1584060900000|2020-03-13 00:55:00|6381.5|6366.5|6380.2|6365.2|6401.9|6386.9|6372.8|6357.8|0
1584061200000|2020-03-13 01:00:00|6380.3|6365.3|6334.3|6319.3|6385.5|6370.5|6331.8|6316.8|0
1584061500000|2020-03-13 01:05:00|6335.5|6320.5|6321.2|6306.2|6343.4|6328.4|6320|6305|0
1584061800000|2020-03-13 01:10:00|6321.6|6306.6|6308.5|6293.5|6322.5|6307.5|6301.3|6286.3|0
1584062100000|2020-03-13 01:15:00|6306.1|6291.1|6274.4|6259.4|6318.5|6303.5|6272.9|6257.9|0
1584062400000|2020-03-13 01:20:00|6274.9|6259.9|6258.4|6243.4|6298.1|6283.1|6253.5|6238.5|0
1584062700000|2020-03-13 01:25:00|6258.5|6243.5|6247.1|6232.1|6263.2|6248.2|6246.9|6231.9|0
1584063000000|2020-03-13 01:30:00|6247.5|6232.5|6274.2|6259.2|6283.7|6268.7|6247.1|6232.1|0
1584063300000|2020-03-13 01:35:00|6274.1|6259.1|6252.3|6237.3|6280.5|6265.5|6245|6230|0
1584063600000|2020-03-13 01:40:00|6251.4|6236.4|6238.1|6223.1|6251.4|6236.4|6224.7|6209.7|0
1584063900000|2020-03-13 01:45:00|6238.2|6223.2|6278|6263|6281.5|6266.5|6228.1|6213.1|0
1584064200000|2020-03-13 01:50:00|6277.9|6262.9|6263.2|6248.2|6284.7|6269.7|6263.2|6248.2|0
1584064500000|2020-03-13 01:55:00|6263.7|6248.7|6231.9|6216.9|6264.5|6249.5|6228.7|6213.7|0
1584064800000|2020-03-13 02:00:00|6231.4|6216.4|6203.3|6188.3|6231.4|6216.4|6201.3|6186.3|0
1584065100000|2020-03-13 02:05:00|6203.8|6188.8|6206.5|6191.5|6210.9|6195.9|6189.4|6174.4|0
1584065400000|2020-03-13 02:10:00|6206.6|6191.6|6239.1|6224.1|6243.6|6228.6|6206.6|6191.6|0
1584065700000|2020-03-13 02:15:00|6239.2|6224.2|6252.3|6237.3|6253.5|6238.5|6223.7|6208.7|0
1584066000000|2020-03-13 02:20:00|6252.4|6237.4|6253.7|6238.7|6262.3|6247.3|6241.7|6226.7|0
1584066300000|2020-03-13 02:25:00|6253.8|6238.8|6266.2|6251.2|6266.7|6251.7|6246.7|6231.7|0
1584066600000|2020-03-13 02:30:00|6266.3|6251.3|6271.8|6256.8|6281.3|6266.3|6253.8|6238.8|0
1584066900000|2020-03-13 02:35:00|6272.2|6257.2|6260.8|6245.8|6276.7|6261.7|6253.6|6238.6|0
1584067200000|2020-03-13 02:40:00|6260.9|6245.9|6238.1|6223.1|6260.9|6245.9|6235.3|6220.3|0
1584067500000|2020-03-13 02:45:00|6238|6223|6251.6|6236.6|6256.5|6241.5|6238|6223|0
1584067800000|2020-03-13 02:50:00|6251.5|6236.5|6226.6|6211.6|6259|6244|6225.3|6210.3|0
1584068100000|2020-03-13 02:55:00|6226.1|6211.1|6229.6|6214.6|6245.8|6230.8|6219.4|6204.4|0
1584068400000|2020-03-13 03:00:00|6229.5|6214.5|6230.1|6215.1|6237.9|6222.9|6226.6|6211.6|0
1584068700000|2020-03-13 03:05:00|6230|6215|6217|6202|6237.1|6222.1|6209.4|6194.4|0
1584069000000|2020-03-13 03:10:00|6217.5|6202.5|6204.7|6189.7|6218.2|6203.2|6202|6187|0
1584069300000|2020-03-13 03:15:00|6204.6|6189.6|6200.8|6185.8|6217.1|6202.1|6199.6|6184.6|0
1584069600000|2020-03-13 03:20:00|6200.9|6185.9|6183.2|6168.2|6206.2|6191.2|6183|6168|0
1584069900000|2020-03-13 03:25:00|6183.1|6168.1|6174.4|6159.4|6183.7|6168.7|6163.3|6148.3|0
1584070200000|2020-03-13 03:30:00|6171.4|6156.4|6183.6|6168.6|6184.8|6169.8|6163.8|6148.8|0
1584070500000|2020-03-13 03:35:00|6183.5|6168.5|6192.5|6177.5|6198.4|6183.4|6180.9|6165.9|0
1584070800000|2020-03-13 03:40:00|6193|6178|6193.6|6178.6|6198.2|6183.2|6185.8|6170.8|0
1584071100000|2020-03-13 03:45:00|6193.7|6178.7|6189.4|6174.4|6208.5|6193.5|6188.2|6173.2|0
1584071400000|2020-03-13 03:50:00|6189.5|6174.5|6180.8|6165.8|6199.4|6184.4|6179.5|6164.5|0
1584071700000|2020-03-13 03:55:00|6180.9|6165.9|6179.8|6164.8|6199.2|6184.2|6178.2|6163.2|0
1584072000000|2020-03-13 04:00:00|6179.7|6164.7|6187|6172|6190.2|6175.2|6173.5|6158.5|0
1584072300000|2020-03-13 04:05:00|6186.9|6171.9|6197.9|6182.9|6203.1|6188.1|6183.3|6168.3|0
1584072600000|2020-03-13 04:10:00|6198|6183|6204.1|6189.1|6205.5|6190.5|6191.7|6176.7|0
1584072900000|2020-03-13 04:15:00|6204.5|6189.5|6238.9|6223.9|6240|6225|6200.1|6185.1|0
1584073200000|2020-03-13 04:20:00|6240.7|6225.7|6286.5|6271.5|6287.2|6272.2|6236.2|6221.2|0
1584073500000|2020-03-13 04:25:00|6286|6271|6269.3|6254.3|6299.3|6284.3|6253|6238|0
1584073800000|2020-03-13 04:30:00|6269.2|6254.2|6320.1|6305.1|6321.8|6306.8|6262.6|6247.6|0
1584074100000|2020-03-13 04:35:00|6319.4|6304.4|6342|6327|6364.4|6349.4|6309.1|6294.1|0
1584074400000|2020-03-13 04:40:00|6342.1|6327.1|6416.1|6401.1|6437.1|6422.1|6342|6327|0
1584074700000|2020-03-13 04:45:00|6415.4|6400.4|6354.6|6339.6|6419.6|6404.6|6330.8|6315.8|0
1584075000000|2020-03-13 04:50:00|6354.1|6339.1|6365.6|6350.6|6379.8|6364.8|6315|6300|0
1584075300000|2020-03-13 04:55:00|6366|6351|6444.9|6429.9|6446.1|6431.1|6364.4|6349.4|0
1584075600000|2020-03-13 05:00:00|6444.7|6429.7|6528.1|6513.1|6537.1|6522.1|6442|6427|0
1584075900000|2020-03-13 05:05:00|6524.5|6509.5|6463.4|6448.4|6539.1|6524.1|6444.1|6429.1|0
1584076200000|2020-03-13 05:10:00|6463.1|6448.1|6522.6|6507.6|6535.7|6520.7|6460.8|6445.8|0
1584076500000|2020-03-13 05:15:00|6521.1|6506.1|6611.6|6596.6|6611.6|6596.6|6491.3|6476.3|0
1584076800000|2020-03-13 05:20:00|6611.5|6596.5|6506.8|6491.8|6613.9|6598.9|6506.8|6491.8|0
1584077100000|2020-03-13 05:25:00|6506.9|6491.9|6544.6|6529.6|6566.2|6551.2|6499.4|6484.4|0
1584077400000|2020-03-13 05:30:00|6544.5|6529.5|6594.1|6579.1|6603.9|6588.9|6527.6|6512.6|0
1584077700000|2020-03-13 05:35:00|6594.2|6579.2|6593.9|6578.9|6599.7|6584.7|6579.5|6564.5|0
1584078000000|2020-03-13 05:40:00|6591.5|6576.5|6554.1|6539.1|6598.7|6583.7|6536.1|6521.1|0
1584078300000|2020-03-13 05:45:00|6554|6539|6505|6490|6561.5|6546.5|6455.8|6440.8|0
1584078600000|2020-03-13 05:50:00|6505.5|6490.5|6508.5|6493.5|6551.2|6536.2|6499.3|6484.3|0
1584078900000|2020-03-13 05:55:00|6509.3|6494.3|6486.2|6471.2|6517.1|6502.1|6468.1|6453.1|0
1584079200000|2020-03-13 06:00:00|6485.7|6470.7|6420|6405|6485.8|6470.8|6417.5|6402.5|0
1584079500000|2020-03-13 06:05:00|6419.1|6404.1|6435.5|6420.5|6459.7|6444.7|6406.4|6391.4|0
1584079800000|2020-03-13 06:10:00|6437.2|6422.2|6397.1|6382.1|6445.2|6430.2|6391.8|6376.8|0
1584080100000|2020-03-13 06:15:00|6397|6382|6381.5|6366.5|6420.2|6405.2|6375.7|6360.7|0
1584080400000|2020-03-13 06:20:00|6380.8|6365.8|6456.6|6441.6|6458.5|6443.5|6377.3|6362.3|0
1584080700000|2020-03-13 06:25:00|6456.7|6441.7|6466.4|6451.4|6477.1|6462.1|6444.8|6429.8|0
1584081000000|2020-03-13 06:30:00|6466.3|6451.3|6449.9|6434.9|6474.1|6459.1|6432.5|6417.5|0
1584081300000|2020-03-13 06:35:00|6449.8|6434.8|6466.6|6451.6|6481.2|6466.2|6449.8|6434.8|0
1584081600000|2020-03-13 06:40:00|6466.5|6451.5|6469.4|6454.4|6501|6486|6464.5|6449.5|0
1584081900000|2020-03-13 06:45:00|6469.5|6454.5|6463.1|6448.1|6475.4|6460.4|6459.9|6444.9|0
1584082200000|2020-03-13 06:50:00|6463.2|6448.2|6467.6|6452.6|6472.5|6457.5|6463|6448|0
1584082500000|2020-03-13 06:55:00|6467.7|6452.7|6470.8|6455.8|6473.9|6458.9|6447.2|6432.2|0
1584082800000|2020-03-13 07:00:00|6481.1|6466.1|6452.8|6444.8|6486.2|6471.2|6413.3|6405.3|159
1584083100000|2020-03-13 07:05:00|6453.3|6445.3|6442.8|6434.8|6455.3|6447.3|6429.3|6421.3|92
1584083400000|2020-03-13 07:10:00|6449.3|6441.3|6438.3|6430.3|6449.3|6441.3|6418.3|6410.3|33
1584083700000|2020-03-13 07:15:00|6438.8|6430.8|6512.3|6504.3|6516.3|6508.3|6438.8|6430.8|41
1584084000000|2020-03-13 07:20:00|6513.8|6505.8|6531.8|6523.8|6537.8|6529.8|6509.8|6501.8|31
1584084300000|2020-03-13 07:25:00|6532.3|6524.3|6577.3|6569.3|6577.3|6569.3|6531.8|6523.8|25
1584084600000|2020-03-13 07:30:00|6576.8|6568.8|6622.3|6614.3|6623.8|6615.8|6576.8|6568.8|33
1584084900000|2020-03-13 07:35:00|6614.3|6606.3|6654.3|6646.3|6659.3|6651.3|6609.8|6601.8|49
1584085200000|2020-03-13 07:40:00|6653.8|6645.8|6617.8|6609.8|6655.8|6647.8|6611.8|6603.8|53
1584085500000|2020-03-13 07:45:00|6618.8|6610.8|6656.8|6648.8|6656.8|6648.8|6615.3|6607.3|43
1584085800000|2020-03-13 07:50:00|6656.3|6648.3|6676.3|6668.3|6683.8|6675.8|6647.8|6639.8|71
1584086100000|2020-03-13 07:55:00|6674.8|6666.8|6702.3|6694.3|6702.3|6694.3|6644.3|6636.3|231
1584086400000|2020-03-13 08:00:00|6704.3|6696.3|6792.8|6784.8|6799.3|6791.3|6704.3|6696.3|1026
1584086700000|2020-03-13 08:05:00|6791.8|6783.8|6734.3|6726.3|6819.3|6811.3|6699.3|6691.3|925
1584087000000|2020-03-13 08:10:00|6733.3|6725.3|6661.3|6653.3|6752.8|6744.8|6648.8|6640.8|1262
1584087300000|2020-03-13 08:15:00|6658.3|6650.3|6610.3|6602.3|6658.3|6650.3|6600.3|6592.3|666
1584087600000|2020-03-13 08:20:00|6613.3|6605.3|6702.3|6694.3|6705.3|6697.3|6613.3|6605.3|852
1584087900000|2020-03-13 08:25:00|6698.3|6690.3|6686.8|6678.8|6723.3|6715.3|6678.8|6670.8|628
1584088200000|2020-03-13 08:30:00|6685.3|6677.3|6666.3|6658.3|6686.8|6678.8|6651.3|6643.3|1041
1584088500000|2020-03-13 08:35:00|6663.3|6655.3|6605.3|6597.3|6667.8|6659.8|6594.3|6586.3|516
1584088800000|2020-03-13 08:40:00|6604.2|6596.2|6613.2|6605.2|6622.2|6614.2|6578.7|6570.7|605
1584089100000|2020-03-13 08:45:00|6613.7|6605.7|6617.7|6609.7|6641.7|6633.7|6613.7|6605.7|1402
1584089400000|2020-03-13 08:50:00|6621.2|6613.2|6645.7|6637.7|6667.7|6659.7|6620.2|6612.2|559
1584089700000|2020-03-13 08:55:00|6645.2|6637.2|6635.7|6627.7|6658.7|6650.7|6627.2|6619.2|538
1584090000000|2020-03-13 09:00:00|6636.2|6628.2|6605.2|6597.2|6654.2|6646.2|6599.7|6591.7|907
1584090300000|2020-03-13 09:05:00|6604.7|6596.7|6618.2|6610.2|6627.7|6619.7|6591.2|6583.2|584
1584090600000|2020-03-13 09:10:00|6618.7|6610.7|6637.7|6629.7|6649.7|6641.7|6612.2|6604.2|503
1584090900000|2020-03-13 09:15:00|6639.7|6631.7|6646.7|6638.7|6662.2|6654.2|6636.7|6628.7|546
1584091200000|2020-03-13 09:20:00|6647.7|6639.7|6661.7|6653.7|6670.2|6662.2|6638.2|6630.2|450
1584091500000|2020-03-13 09:25:00|6666.2|6658.2|6665.7|6657.7|6675.2|6667.2|6656.2|6648.2|448
1584091800000|2020-03-13 09:30:00|6666.2|6658.2|6685.2|6677.2|6687.7|6679.7|6655.7|6647.7|405
1584092100000|2020-03-13 09:35:00|6685.7|6677.7|6684.2|6676.2|6701.7|6693.7|6680.2|6672.2|341
1584092400000|2020-03-13 09:40:00|6684.7|6676.7|6698.7|6690.7|6698.7|6690.7|6681.7|6673.7|238
1584092700000|2020-03-13 09:45:00|6697.7|6689.7|6718.7|6710.7|6718.7|6710.7|6694.2|6686.2|401
1584093000000|2020-03-13 09:50:00|6719.2|6711.2|6733.7|6725.7|6740.7|6732.7|6712.7|6704.7|462
1584093300000|2020-03-13 09:55:00|6733.2|6725.2|6739.2|6731.2|6755.2|6747.2|6732.7|6724.7|516
1584093600000|2020-03-13 10:00:00|6740.2|6732.2|6752.2|6744.2|6756.7|6748.7|6739.2|6731.2|444
1584093900000|2020-03-13 10:05:00|6752.7|6744.7|6735.2|6727.2|6752.7|6744.7|6706.7|6698.7|311
1584094200000|2020-03-13 10:10:00|6735.7|6727.7|6767.2|6759.2|6772.2|6764.2|6735.7|6727.7|370
1584094500000|2020-03-13 10:15:00|6767.7|6759.7|6795.7|6787.7|6796.7|6788.7|6766.2|6758.2|310
1584094800000|2020-03-13 10:20:00|6796.2|6788.2|6790.2|6782.2|6810.2|6802.2|6789.2|6781.2|463
1584095100000|2020-03-13 10:25:00|6787.2|6779.2|6765.7|6757.7|6787.2|6779.2|6761.2|6753.2|487
1584095400000|2020-03-13 10:30:00|6767.7|6759.7|6784.2|6776.2|6792.2|6784.2|6762.7|6754.7|403
1584095700000|2020-03-13 10:35:00|6783.7|6775.7|6787.2|6779.2|6794.2|6786.2|6774.2|6766.2|2972
1584096000000|2020-03-13 10:40:00|6787.7|6779.7|6809.2|6801.2|6816.2|6808.2|6787.7|6779.7|254
1584096300000|2020-03-13 10:45:00|6808.2|6800.2|6804.7|6796.7|6813.7|6805.7|6795.2|6787.2|327
1584096600000|2020-03-13 10:50:00|6805.2|6797.2|6828.2|6820.2|6829.7|6821.7|6798.7|6790.7|376
1584096900000|2020-03-13 10:55:00|6828.7|6820.7|6841.2|6833.2|6851.7|6843.7|6823.2|6815.2|207
1584097200000|2020-03-13 11:00:00|6840.7|6832.7|6861.2|6853.2|6861.7|6853.7|6838.7|6830.7|209
1584097500000|2020-03-13 11:05:00|6860.7|6852.7|6914.7|6906.7|6917.2|6909.2|6860.2|6852.2|276
1584097800000|2020-03-13 11:10:00|6915.2|6907.2|6961.7|6953.7|6961.7|6953.7|6906.7|6898.7|420
1584098100000|2020-03-13 11:15:00|6961.2|6953.2|7008.2|7000.2|7034.7|7026.7|6955.2|6947.2|407
1584098400000|2020-03-13 11:20:00|7008.7|7000.7|6950.2|6942.2|7011.7|7003.7|6941.2|6933.2|490
1584098700000|2020-03-13 11:25:00|6950.7|6942.7|6949.7|6941.7|6960.7|6952.7|6935.2|6927.2|340
1584099000000|2020-03-13 11:30:00|6950.2|6942.2|7002.2|6994.2|7010.7|7002.7|6950.2|6942.2|553
1584099300000|2020-03-13 11:35:00|6999.2|6991.2|6999.7|6991.7|7002.7|6994.7|6959.2|6951.2|283
1584099600000|2020-03-13 11:40:00|7000.2|6992.2|7044.2|7036.2|7071.7|7063.7|6996.7|6988.7|402
1584099900000|2020-03-13 11:45:00|7046.7|7038.7|6953.2|6945.2|7049.2|7041.2|6953.2|6945.2|433
1584100200000|2020-03-13 11:50:00|6953.7|6945.7|6987.2|6979.2|6991.2|6983.2|6952.7|6944.7|226
1584100500000|2020-03-13 11:55:00|6987.7|6979.7|7007.2|6999.2|7017.2|7009.2|6982.7|6974.7|106
1584100800000|2020-03-13 12:00:00|7007.7|6999.7|7008.2|7000.2|7010.2|7002.2|6958.7|6950.7|721
1584101100000|2020-03-13 12:05:00|7001.2|6993.2|7000.7|6992.7|7028.7|7020.7|6989.2|6981.2|634
1584101400000|2020-03-13 12:10:00|6999.7|6991.7|7040.2|7032.2|7041.2|7033.2|6997.7|6989.7|202
1584101700000|2020-03-13 12:15:00|7042.2|7034.2|7042.7|7034.7|7055.7|7047.7|7035.7|7027.7|528
1584102000000|2020-03-13 12:20:00|7042.2|7034.2|7083.7|7075.7|7090.2|7082.2|7039.7|7031.7|621
1584102300000|2020-03-13 12:25:00|7083.2|7075.2|7126.2|7118.2|7129.2|7121.2|7067.2|7059.2|374
1584102600000|2020-03-13 12:30:00|7123.7|7115.7|7124.7|7116.7|7138.2|7130.2|7119.2|7111.2|464
1584102900000|2020-03-13 12:35:00|7121.7|7113.7|7110.7|7102.7|7123.2|7115.2|7102.7|7094.7|591
1584103200000|2020-03-13 12:40:00|7110.2|7102.2|7114.2|7106.2|7127.2|7119.2|7102.2|7094.2|523
1584103500000|2020-03-13 12:45:00|7112.7|7104.7|7077.7|7069.7|7112.7|7104.7|7077.7|7069.7|480
1584103800000|2020-03-13 12:50:00|7079.7|7071.7|7030.7|7022.7|7090.7|7082.7|7016.7|7008.7|579
1584104100000|2020-03-13 12:55:00|7030.2|7022.2|7036.7|7028.7|7047.7|7039.7|7030.2|7022.2|160
1584104400000|2020-03-13 13:00:00|7039.7|7031.7|6972.2|6964.2|7041.7|7033.7|6969.7|6961.7|564
1584104700000|2020-03-13 13:05:00|6970.2|6962.2|6945.2|6937.2|6971.7|6963.7|6916.7|6908.7|819
1584105000000|2020-03-13 13:10:00|6939.2|6931.2|6985.2|6977.2|6997.7|6989.7|6938.2|6930.2|321
1584105300000|2020-03-13 13:15:00|6984.7|6976.7|6949.2|6941.2|6989.7|6981.7|6946.2|6938.2|230
1584105600000|2020-03-13 13:20:00|6948.7|6940.7|6897.2|6889.2|6952.2|6944.2|6896.7|6888.7|255
1584105900000|2020-03-13 13:25:00|6894.2|6886.2|6924.2|6916.2|6930.2|6922.2|6870.2|6862.2|292
1584106200000|2020-03-13 13:30:00|6923.7|6915.7|6811.2|6803.2|6923.7|6915.7|6806.7|6798.7|390
1584106500000|2020-03-13 13:35:00|6811.7|6803.7|6746.7|6738.7|6829.2|6821.2|6712.2|6704.2|616
1584106800000|2020-03-13 13:40:00|6760.7|6752.7|6698.7|6690.7|6777.7|6769.7|6687.2|6679.2|587
1584107100000|2020-03-13 13:45:00|6701.2|6693.2|6742.7|6734.7|6749.7|6741.7|6700.2|6692.2|617
1584107400000|2020-03-13 13:50:00|6742.2|6734.2|6690.2|6682.2|6742.2|6734.2|6685.7|6677.7|551
1584107700000|2020-03-13 13:55:00|6692.2|6684.2|6679.7|6671.7|6698.7|6690.7|6663.7|6655.7|596
1584108000000|2020-03-13 14:00:00|6679.2|6671.2|6753.7|6745.7|6758.7|6750.7|6676.2|6668.2|571
1584108300000|2020-03-13 14:05:00|6753.2|6745.2|6745.7|6737.7|6771.7|6763.7|6736.2|6728.2|787
1584108600000|2020-03-13 14:10:00|6744.2|6736.2|6728.8|6720.8|6771.3|6763.3|6725.8|6717.8|1849
1584108900000|2020-03-13 14:15:00|6728.3|6720.3|6784.3|6776.3|6797.3|6789.3|6720.8|6712.8|648
1584109200000|2020-03-13 14:20:00|6784.8|6776.8|6814.8|6806.8|6829.8|6821.8|6776.3|6768.3|612
1584109500000|2020-03-13 14:25:00|6813.3|6805.3|6754.8|6746.8|6830.8|6822.8|6752.8|6744.8|433
1584109800000|2020-03-13 14:30:00|6755.3|6747.3|6753.8|6745.8|6773.3|6765.3|6745.8|6737.8|314
1584110100000|2020-03-13 14:35:00|6753.3|6745.3|6701.8|6693.8|6753.3|6745.3|6697.3|6689.3|949
1584110400000|2020-03-13 14:40:00|6701.3|6693.3|6712.8|6704.8|6718.8|6710.8|6690.3|6682.3|1529
1584110700000|2020-03-13 14:45:00|6706.3|6698.3|6707.8|6699.8|6723.3|6715.3|6698.8|6690.8|411
1584111000000|2020-03-13 14:50:00|6711.3|6703.3|6661.8|6653.8|6717.8|6709.8|6660.8|6652.8|433
1584111300000|2020-03-13 14:55:00|6662.3|6654.3|6631.3|6623.3|6667.3|6659.3|6618.3|6610.3|507
1584111600000|2020-03-13 15:00:00|6632.8|6624.8|6659.8|6651.8|6680.8|6672.8|6632.3|6624.3|435
1584111900000|2020-03-13 15:05:00|6658.3|6650.3|6636.3|6628.3|6659.8|6651.8|6631.3|6623.3|450
1584112200000|2020-03-13 15:10:00|6638.6|6630.6|6659.1|6651.1|6666.6|6658.6|6614.6|6606.6|471
1584112500000|2020-03-13 15:15:00|6658.1|6650.1|6627.1|6619.1|6671.6|6663.6|6603.6|6595.6|751
1584112800000|2020-03-13 15:20:00|6628.1|6620.1|6592.1|6584.1|6634.1|6626.1|6591.6|6583.6|548
1584113100000|2020-03-13 15:25:00|6591.6|6583.6|6530.1|6522.1|6596.6|6588.6|6529.6|6521.6|522
1584113400000|2020-03-13 15:30:00|6529.6|6521.6|6489.6|6481.6|6562.6|6554.6|6485.6|6477.6|1298
1584113700000|2020-03-13 15:35:00|6493.1|6485.1|6517.6|6509.6|6549.1|6541.1|6492.1|6484.1|736
1584114000000|2020-03-13 15:40:00|6517.1|6509.1|6482.1|6474.1|6517.6|6509.6|6470.6|6462.6|331
1584114300000|2020-03-13 15:45:00|6482.6|6474.6|6477.6|6469.6|6500.1|6492.1|6470.1|6462.1|619
1584114600000|2020-03-13 15:50:00|6477.1|6469.1|6489.6|6481.6|6512.6|6504.6|6470.6|6462.6|610
1584114900000|2020-03-13 15:55:00|6490.1|6482.1|6565.1|6557.1|6607.1|6599.1|6490.1|6482.1|950
1584115200000|2020-03-13 16:00:00|6563.6|6555.6|6533.6|6525.6|6577.6|6569.6|6528.6|6520.6|494
1584115500000|2020-03-13 16:05:00|6534.1|6526.1|6567.6|6559.6|6587.6|6579.6|6517.6|6509.6|414
1584115800000|2020-03-13 16:10:00|6559.6|6551.6|6589.6|6581.6|6591.1|6583.1|6555.6|6547.6|826
1584116100000|2020-03-13 16:15:00|6584.6|6576.6|6578.6|6570.6|6603.1|6595.1|6566.1|6558.1|608
1584116400000|2020-03-13 16:20:00|6579.1|6571.1|6600.1|6592.1|6609.6|6601.6|6579.1|6571.1|689
1584116700000|2020-03-13 16:25:00|6599.6|6591.6|6587.1|6579.1|6607.1|6599.1|6575.6|6567.6|880
1584117000000|2020-03-13 16:30:00|6589.6|6576.6|6650.6|6635.6|6680.6|6668.6|6572.6|6560.6|1437
1584117300000|2020-03-13 16:35:00|6645.6|6630.6|6642.6|6627.6|6658.1|6643.1|6631.6|6616.6|466
1584117600000|2020-03-13 16:40:00|6643.1|6628.1|6683.1|6668.1|6683.1|6669.6|6642.1|6627.1|202
1584117900000|2020-03-13 16:45:00|6682.6|6667.6|6688.6|6673.6|6692.6|6682.6|6664.6|6649.6|126
1584118200000|2020-03-13 16:50:00|6688.1|6673.1|6731.6|6716.6|6745.1|6730.1|6688.1|6673.1|201
1584118500000|2020-03-13 16:55:00|6729.6|6714.6|6674.1|6659.1|6738.1|6723.1|6673.6|6658.6|52
1584118800000|2020-03-13 17:00:00|6674.6|6659.6|6676.1|6661.1|6717.6|6702.6|6670.6|6655.6|46
1584119100000|2020-03-13 17:05:00|6675.6|6660.6|6679.6|6665.6|6689.6|6674.6|6670.6|6658.6|17
1584119400000|2020-03-13 17:10:00|6678.6|6659.1|6688.1|6673.1|6691.1|6676.1|6664.6|6649.6|42
1584119700000|2020-03-13 17:15:00|6688.6|6673.6|6703.1|6688.1|6710.6|6695.6|6675.1|6660.1|58
1584120000000|2020-03-13 17:20:00|6702.6|6687.6|6730.6|6715.6|6731.6|6716.6|6702.1|6687.1|35
1584120300000|2020-03-13 17:25:00|6729.6|6714.6|6735.1|6720.1|6735.1|6720.1|6717.6|6704.1|227
1584120600000|2020-03-13 17:30:00|6735.6|6720.6|6718.1|6703.1|6742.6|6727.6|6718.1|6703.1|19
1584120900000|2020-03-13 17:35:00|6719.6|6704.6|6738.1|6723.1|6738.1|6723.1|6719.1|6704.1|11
1584121200000|2020-03-13 17:40:00|6738.6|6723.6|6754.1|6739.1|6766.6|6751.6|6738.6|6723.6|45
1584121500000|2020-03-13 17:45:00|6755.6|6740.6|6783.1|6768.1|6792.1|6777.1|6755.6|6740.6|28816
1584121800000|2020-03-13 17:50:00|6783.6|6768.6|6813.1|6798.1|6813.1|6798.1|6783.6|6768.6|54
1584122100000|2020-03-13 17:55:00|6812.6|6797.6|6813.1|6798.1|6816.1|6801.1|6803.6|6790.6|13
1584122400000|2020-03-13 18:00:00|6812.6|6797.6|6777.6|6762.6|6812.6|6797.6|6761.6|6746.6|58
1584122700000|2020-03-13 18:05:00|6778.1|6763.1|6761.6|6746.6|6786.6|6771.6|6745.6|6730.6|46
1584123000000|2020-03-13 18:10:00|6761.1|6746.1|6767.1|6752.1|6776.1|6761.1|6748.6|6733.6|16
1584123300000|2020-03-13 18:15:00|6784.6|6769.6|6768.6|6753.6|6784.6|6769.6|6768.6|6753.6|18
1584123600000|2020-03-13 18:20:00|6769.1|6754.1|6772.1|6757.1|6775.6|6760.6|6761.6|6747.6|12
1584123900000|2020-03-13 18:25:00|6773.6|6758.6|6753.1|6738.1|6773.6|6758.6|6752.6|6737.6|25
1584124200000|2020-03-13 18:30:00|6751.6|6736.6|6757.1|6742.1|6757.6|6742.6|6726.6|6711.6|18
1584124500000|2020-03-13 18:35:00|6757.6|6742.6|6722.6|6707.6|6761.1|6746.1|6718.6|6707.1|10
1584124800000|2020-03-13 18:40:00|6722.1|6707.1|6792.6|6777.6|6792.6|6777.6|6717.1|6702.1|20
1584125100000|2020-03-13 18:45:00|6788.6|6774.6|6768.1|6753.1|6795.6|6780.6|6755.6|6740.6|31
1584125400000|2020-03-13 18:50:00|6768.6|6753.6|6771.6|6756.6|6789.1|6774.1|6762.1|6747.1|26
1584125700000|2020-03-13 18:55:00|6771.1|6756.1|6800.2|6785.2|6802.6|6787.6|6770.6|6755.6|37
1584126000000|2020-03-13 19:00:00|6800.4|6785.4|6819.3|6804.3|6831|6816|6791.9|6776.9|0
1584126300000|2020-03-13 19:05:00|6819.5|6804.5|6816.4|6801.4|6838.9|6823.9|6807.8|6792.8|0
1584126600000|2020-03-13 19:10:00|6816.3|6801.3|6821|6806|6830.5|6815.5|6784.7|6769.7|0
1584126900000|2020-03-13 19:15:00|6820.5|6805.5|6830.6|6815.6|6840.1|6825.1|6810.8|6795.8|0
1584127200000|2020-03-13 19:20:00|6830.9|6815.9|6831.5|6816.5|6845.5|6830.5|6814.5|6799.5|0
1584127500000|2020-03-13 19:25:00|6831.8|6816.8|6831.5|6816.5|6840.5|6825.5|6819.8|6804.8|0
1584127800000|2020-03-13 19:30:00|6831.7|6816.7|6766.2|6751.2|6843.6|6828.6|6724.3|6709.3|0
1584128100000|2020-03-13 19:35:00|6768.5|6753.5|6852.7|6837.7|6862.8|6847.8|6744|6729|0
1584128400000|2020-03-13 19:40:00|6850.5|6835.5|6894|6879|6898.7|6883.7|6833.5|6818.5|0
1584128700000|2020-03-13 19:45:00|6893.9|6878.9|6927.7|6912.7|6942.3|6927.3|6893.8|6878.8|0
1584129000000|2020-03-13 19:50:00|6927.9|6912.9|7004.8|6989.8|7004.8|6989.8|6927.8|6912.8|0
1584129300000|2020-03-13 19:55:00|7004.5|6989.5|7001.2|6986.2|7019.7|7004.7|6968.9|6953.9|0
1584129600000|2020-03-13 20:00:00|7003.4|6988.4|7017.8|7002.8|7022.4|7007.4|6999.3|6984.3|0
1584129900000|2020-03-13 20:05:00|7017.6|7002.6|7031.2|7016.2|7040.1|7025.1|7015|7000|0
1584130200000|2020-03-13 20:10:00|7031.1|7016.1|7044.5|7029.5|7049.2|7034.2|7031.1|7016.1|0
1584130500000|2020-03-13 20:15:00|7044.9|7029.9|7022.7|7007.7|7044.9|7029.9|7022.7|7007.7|0
1584130800000|2020-03-13 20:20:00|7021.6|7006.6|7003.9|6988.9|7022.7|7007.7|7002.8|6987.8|0
1584131100000|2020-03-13 20:25:00|7002.8|6987.8|7020.5|7005.5|7022.7|7007.7|7002.8|6987.8|0
1584131400000|2020-03-13 20:30:00|7016.4|7001.4|6985.5|6970.5|7016.4|7001.4|6961|6946|0
1584131700000|2020-03-13 20:35:00|6985.4|6970.4|6981.5|6966.5|7017.4|7002.4|6980|6965|0
1584132000000|2020-03-13 20:40:00|6981.7|6966.7|6962.7|6947.7|6987.6|6972.6|6960.1|6945.1|0
1584132300000|2020-03-13 20:45:00|6962.8|6947.8|6949.1|6934.1|6977.1|6962.1|6945.3|6930.3|0
1584132600000|2020-03-13 20:50:00|6949.2|6934.2|6954.6|6939.6|6956.8|6941.8|6943.6|6928.6|0
1584132900000|2020-03-13 20:55:00|6954.7|6939.7|6968.7|6953.7|6983.7|6968.7|6953.4|6938.4|0
1584309900000|2020-03-15 22:05:00|6764.1|6749.1|6702.2|6682.2|6805.8|6790.8|6678.7|6658.7|0
1584310200000|2020-03-15 22:10:00|6704.7|6684.7|6647.4|6627.4|6708.9|6688.9|6640.3|6620.3|0
1584310500000|2020-03-15 22:15:00|6646.7|6626.7|6640.3|6620.3|6649.5|6629.5|6629.7|6609.7|0
1584310800000|2020-03-15 22:20:00|6641|6621|6615.9|6595.9|6641|6621|6614.6|6594.6|0
1584311100000|2020-03-15 22:25:00|6616.6|6596.6|6615.9|6595.9|6616.6|6596.6|6615.9|6595.9|0
1584312000000|2020-03-15 22:40:00|6604.2|6584.2|6601|6581|6604.8|6584.8|6601|6581|0
1584312300000|2020-03-15 22:45:00|6600.9|6580.9|6598.6|6578.6|6600.9|6580.9|6598.6|6578.6|0
1584312600000|2020-03-15 22:50:00|6586.9|6566.9|6575.2|6555.2|6586.9|6566.9|6570.6|6550.6|0
1584312900000|2020-03-15 22:55:00|6568.2|6548.2|6568.2|6548.2|6568.2|6548.2|6568.2|6548.2|0
1584313200000|2020-03-15 23:00:00|6575.2|6555.2|6586.9|6566.9|6586.9|6566.9|6575.2|6555.2|0
1584314400000|2020-03-15 23:20:00|6582.3|6562.3|6575.2|6555.2|6582.3|6562.3|6575.2|6555.2|0
1584314700000|2020-03-15 23:25:00|6577.6|6557.6|6580.4|6560.4|6580.4|6560.4|6577.6|6557.6|0
1584315000000|2020-03-15 23:30:00|6580.5|6560.5|6580.1|6560.1|6580.5|6560.5|6580.1|6560.1|0
1584315300000|2020-03-15 23:35:00|6580.5|6560.5|6580.7|6560.7|6580.7|6560.7|6580.4|6560.4|0
1584315600000|2020-03-15 23:40:00|6580.6|6560.6|6580.8|6560.8|6580.8|6560.8|6580.6|6560.6|0
1584315900000|2020-03-15 23:45:00|6580.7|6560.7|6580.9|6560.9|6580.9|6560.9|6580.7|6560.7|0
1584316200000|2020-03-15 23:50:00|6580.7|6560.7|6588.1|6568.1|6588.1|6568.1|6580.6|6560.6|0
1584316500000|2020-03-15 23:55:00|6587.6|6567.6|6587.6|6567.6|6587.6|6567.6|6587.6|6567.6|0
1584316800000|2020-03-16 00:00:00|6588.3|6568.3|6589.5|6569.5|6589.5|6569.5|6588.3|6568.3|0
1584317100000|2020-03-16 00:05:00|6587.2|6567.2|6587.2|6567.2|6587.2|6567.2|6587.2|6567.2|0
1584317400000|2020-03-16 00:10:00|6588.6|6568.6|6614.9|6594.9|6614.9|6594.9|6588.6|6568.6|0
1584317700000|2020-03-16 00:15:00|6381.8|6361.8|6400.5|6380.5|6418.4|6398.4|6379.3|6359.3|0
1584318000000|2020-03-16 00:20:00|6401|6381|6392.1|6372.1|6406.7|6386.7|6360.7|6340.7|0
1584318300000|2020-03-16 00:25:00|6393.1|6373.1|6458|6438|6460.5|6440.5|6393.1|6373.1|0
1584318600000|2020-03-16 00:30:00|6455.3|6435.3|6469.3|6449.3|6480|6460|6431|6411|0
1584318900000|2020-03-16 00:35:00|6470.2|6450.2|6465.3|6445.3|6475.3|6455.3|6450.7|6430.7|0
1584319200000|2020-03-16 00:40:00|6464.8|6444.8|6476.4|6456.4|6478.6|6458.6|6461.6|6441.6|0
1584319500000|2020-03-16 00:45:00|6474.6|6454.6|6473|6453|6489.2|6469.2|6468.1|6448.1|0
1584319800000|2020-03-16 00:50:00|6473.9|6453.9|6479.6|6459.6|6491.8|6471.8|6465.7|6445.7|0
1584320100000|2020-03-16 00:55:00|6478.7|6458.7|6462.1|6442.1|6484|6464|6459.7|6439.7|0
1584320400000|2020-03-16 01:00:00|6462.6|6442.6|6457.2|6437.2|6471.8|6451.8|6435.4|6415.4|0
1584320700000|2020-03-16 01:05:00|6456.3|6436.3|6414.1|6394.1|6457.2|6437.2|6414.1|6394.1|0
1584321000000|2020-03-16 01:10:00|6413.6|6393.6|6388.6|6368.6|6436|6416|6382.5|6362.5|0
1584321300000|2020-03-16 01:15:00|6387.7|6367.7|6407|6387|6433.7|6413.7|6386.1|6366.1|0
1584321600000|2020-03-16 01:20:00|6406.1|6386.1|6424.3|6404.3|6436.5|6416.5|6400.9|6380.9|0
1584321900000|2020-03-16 01:25:00|6425.2|6405.2|6400.8|6380.8|6426.8|6406.8|6387.4|6367.4|0
1584322200000|2020-03-16 01:30:00|6399.4|6379.4|6394.7|6374.7|6399.9|6379.9|6370|6350|0
1584322500000|2020-03-16 01:35:00|6395.7|6375.7|6414.6|6394.6|6414.6|6394.6|6387.8|6367.8|0
1584322800000|2020-03-16 01:40:00|6414.8|6394.8|6405.3|6385.3|6419.6|6399.6|6402.8|6382.8|0
1584323100000|2020-03-16 01:45:00|6406.2|6386.2|6422.2|6402.2|6424.7|6404.7|6402.8|6382.8|0
1584323400000|2020-03-16 01:50:00|6423.2|6403.2|6464.9|6444.9|6467.4|6447.4|6423.2|6403.2|0
1584323700000|2020-03-16 01:55:00|6465.4|6445.4|6482.1|6462.1|6482.1|6462.1|6464.9|6444.9|0
1584324000000|2020-03-16 02:00:00|6483|6463|6469.8|6449.8|6484.5|6464.5|6468.6|6448.6|0
1584324300000|2020-03-16 02:05:00|6468.9|6448.9|6459.9|6439.9|6471|6451|6446.7|6426.7|0
1584324600000|2020-03-16 02:10:00|6459|6439|6452.8|6432.8|6459|6439|6447.6|6427.6|0
1584324900000|2020-03-16 02:15:00|6451.8|6431.8|6441.1|6421.1|6468.3|6448.3|6439.9|6419.9|0
1584325200000|2020-03-16 02:20:00|6440.7|6420.7|6436.7|6416.7|6442.4|6422.4|6426.5|6406.5|0
1584325500000|2020-03-16 02:25:00|6435.7|6415.7|6440.3|6420.3|6440.3|6420.3|6423.8|6403.8|0
1584325800000|2020-03-16 02:30:00|6440.8|6420.8|6432.6|6412.6|6441.6|6421.6|6428.8|6408.8|0
1584326100000|2020-03-16 02:35:00|6432.5|6412.5|6429.9|6409.9|6444.2|6424.2|6429.9|6409.9|0
1584326400000|2020-03-16 02:40:00|6429.5|6409.5|6429.5|6409.5|6429.5|6409.5|6419.4|6399.4|0
1584326700000|2020-03-16 02:45:00|6429|6409|6423|6403|6429|6409|6419.2|6399.2|0
1584327000000|2020-03-16 02:50:00|6422.6|6402.6|6417.9|6397.9|6422.6|6402.6|6407.5|6387.5|0
1584327300000|2020-03-16 02:55:00|6418.8|6398.8|6398.5|6378.5|6424.3|6404.3|6388.2|6368.2|0
1584327600000|2020-03-16 03:00:00|6400.4|6380.4|6403.7|6383.7|6408.8|6388.8|6395.9|6375.9|0
1584327900000|2020-03-16 03:05:00|6404.6|6384.6|6416.7|6396.7|6418|6398|6398.6|6378.6|0
1584328200000|2020-03-16 03:10:00|6415.7|6395.7|6445.2|6425.2|6445.2|6425.2|6414.1|6394.1|0
1584328500000|2020-03-16 03:15:00|6444.7|6424.7|6442.7|6422.7|6445.2|6425.2|6442.6|6422.6|0
1584328800000|2020-03-16 03:20:00|6443.1|6423.1|6439.6|6419.6|6444.8|6424.8|6434.5|6414.5|0
1584329100000|2020-03-16 03:25:00|6438.7|6418.7|6443.5|6423.5|6444.8|6424.8|6434.5|6414.5|0
1584329400000|2020-03-16 03:30:00|6443|6423|6442.2|6422.2|6444.8|6424.8|6439.6|6419.6|0
1584329700000|2020-03-16 03:35:00|6441.7|6421.7|6442.2|6422.2|6444.8|6424.8|6439.6|6419.6|0
1584330000000|2020-03-16 03:40:00|6441.7|6421.7|6431.8|6411.8|6442.2|6422.2|6429.2|6409.2|0
1584330300000|2020-03-16 03:45:00|6430.8|6410.8|6429.2|6409.2|6434.4|6414.4|6426.6|6406.6|0
1584330600000|2020-03-16 03:50:00|6428.2|6408.2|6421.5|6401.5|6428.2|6408.2|6418.9|6398.9|0
1584330900000|2020-03-16 03:55:00|6419.3|6399.3|6413.2|6393.2|6421.9|6401.9|6412|6392|0
1584331200000|2020-03-16 04:00:00|6413.7|6393.7|6425.9|6405.9|6429.7|6409.7|6410.7|6390.7|0
1584331500000|2020-03-16 04:05:00|6425.4|6405.4|6422.9|6402.9|6430.3|6410.3|6420.4|6400.4|0
1584331800000|2020-03-16 04:10:00|6422|6402|6423|6403|6423|6403|6420.4|6400.4|0
1584332100000|2020-03-16 04:15:00|6422.6|6402.6|6417.9|6397.9|6422.6|6402.6|6415.3|6395.3|0
1584332400000|2020-03-16 04:20:00|6418.9|6398.9|6405|6385|6420.5|6400.5|6403.7|6383.7|0
1584332700000|2020-03-16 04:25:00|6404|6384|6387.3|6367.3|6404|6384|6379.1|6359.1|0
1584333000000|2020-03-16 04:30:00|6386.3|6366.3|6380.9|6360.9|6387.3|6367.3|6379.6|6359.6|0
1584333300000|2020-03-16 04:35:00|6380.4|6360.4|6381.4|6361.4|6382.8|6362.8|6379.6|6359.6|0
1584333600000|2020-03-16 04:40:00|6380.9|6360.9|6381.5|6361.5|6386.7|6366.7|6380.1|6360.1|0
1584333900000|2020-03-16 04:45:00|6380.6|6360.6|6371|6351|6384.1|6364.1|6370.7|6350.7|0
1584334200000|2020-03-16 04:50:00|6371.9|6351.9|6373.6|6353.6|6376.1|6356.1|6371|6351|0
1584334500000|2020-03-16 04:55:00|6374.5|6354.5|6374|6354|6376.1|6356.1|6372.3|6352.3|0
1584334800000|2020-03-16 05:00:00|6372|6352|6366.7|6346.7|6372.7|6352.7|6359.8|6339.8|0
1584335100000|2020-03-16 05:05:00|6367.6|6347.6|6390|6370|6390|6370|6359|6339|0
1584335400000|2020-03-16 05:10:00|6391.4|6371.4|6374.4|6354.4|6393.9|6373.9|6371.8|6351.8|0
1584335700000|2020-03-16 05:15:00|6375.4|6355.4|6372.3|6352.3|6382.2|6362.2|6369.3|6349.3|0
1584336000000|2020-03-16 05:20:00|6373.1|6353.1|6374.4|6354.4|6379.5|6359.5|6369.2|6349.2|0
1584336300000|2020-03-16 05:25:00|6373.4|6353.4|6365.2|6345.2|6373.4|6353.4|6361.3|6341.3|0
1584336600000|2020-03-16 05:30:00|6365.7|6345.7|6353.4|6333.4|6366.5|6346.5|6348.2|6328.2|0
1584336900000|2020-03-16 05:35:00|6354.4|6334.4|6388|6368|6397|6377|6354.4|6334.4|0
1584337200000|2020-03-16 05:40:00|6387.5|6367.5|6364.9|6344.9|6387.5|6367.5|6363.7|6343.7|0
1584337500000|2020-03-16 05:45:00|6365.4|6345.4|6386.4|6366.4|6386.4|6366.4|6363.7|6343.7|0
1584337800000|2020-03-16 05:50:00|6387.3|6367.3|6376.4|6356.4|6404.4|6384.4|6376.4|6356.4|0
1584338100000|2020-03-16 05:55:00|6375.9|6355.9|6364.2|6344.2|6384.1|6364.1|6360.4|6340.4|0
1584338400000|2020-03-16 06:00:00|6363.8|6343.8|6359.1|6339.1|6375.9|6355.9|6357.8|6337.8|0
1584338700000|2020-03-16 06:05:00|6358.6|6338.6|6357.4|6337.4|6367.7|6347.7|6354.8|6334.8|0
1584339000000|2020-03-16 06:10:00|6356.9|6336.9|6345.5|6325.5|6359.9|6339.9|6345.5|6325.5|0
1584339300000|2020-03-16 06:15:00|6337.5|6317.5|6359.1|6339.1|6361.7|6341.7|6333.2|6313.2|0
1584339600000|2020-03-16 06:20:00|6358.1|6338.1|6363|6343|6371.6|6351.6|6354.8|6334.8|0
1584339900000|2020-03-16 06:25:00|6364|6344|6360|6340|6383.7|6363.7|6360|6340|0
1584340200000|2020-03-16 06:30:00|6359|6339|6315.6|6295.6|6361.3|6341.3|6295.2|6275.2|0
1584340500000|2020-03-16 06:35:00|6316.1|6296.1|6303.5|6283.5|6322.1|6302.1|6300.7|6280.7|0
1584340800000|2020-03-16 06:40:00|6302.6|6282.6|6310.7|6290.7|6311.3|6291.3|6300.8|6280.8|0
1584341100000|2020-03-16 06:45:00|6309.8|6289.8|6321.4|6301.4|6330.3|6310.3|6308.2|6288.2|0
1584341400000|2020-03-16 06:50:00|6320.5|6300.5|6285.2|6265.2|6329.2|6309.2|6285.2|6265.2|0
1584341700000|2020-03-16 06:55:00|6285.7|6265.7|6292.8|6272.8|6292.8|6272.8|6267.2|6247.2|0
1584342000000|2020-03-16 07:00:00|6292.5|6272.5|6292.6|6279.6|6370.1|6357.1|6282.1|6262.1|87
1584342300000|2020-03-16 07:05:00|6292.1|6279.1|6280.1|6267.1|6303.6|6290.6|6279.6|6266.6|51
1584342600000|2020-03-16 07:10:00|6280.6|6267.6|6172.1|6159.1|6281.6|6268.6|6167.6|6154.6|89
1584342900000|2020-03-16 07:15:00|6171.1|6158.1|6252.6|6239.6|6275.6|6262.6|6167.1|6154.1|111
1584343200000|2020-03-16 07:20:00|6253.1|6240.1|6244.1|6231.1|6286.6|6273.6|6243.6|6230.6|29
1584343500000|2020-03-16 07:25:00|6243.6|6230.6|6264.6|6251.6|6264.6|6251.6|6209.1|6196.1|8
1584343800000|2020-03-16 07:30:00|6265.1|6252.1|6255.6|6242.6|6270.1|6257.1|6255.1|6242.1|10
1584344100000|2020-03-16 07:35:00|6260.1|6247.1|6252.6|6239.6|6261.1|6248.1|6251.1|6238.1|6
1584344400000|2020-03-16 07:40:00|6253.1|6240.1|6289.1|6276.1|6292.1|6279.1|6253.1|6240.1|21
1584344700000|2020-03-16 07:45:00|6287.6|6274.6|6276.6|6263.6|6287.6|6274.6|6245.1|6232.1|19
1584345000000|2020-03-16 07:50:00|6276.1|6263.1|6222.6|6209.6|6276.1|6263.1|6216.1|6203.1|74
1584345300000|2020-03-16 07:55:00|6223.1|6210.1|6249.1|6236.1|6250.1|6237.1|6178.1|6165.1|166
1584345600000|2020-03-16 08:00:00|6253.1|6240.1|6303.6|6290.6|6313.1|6300.1|6241.6|6228.6|590
1584345900000|2020-03-16 08:05:00|6304.6|6291.6|6330.6|6317.6|6365.1|6352.1|6304.6|6291.6|337
1584346200000|2020-03-16 08:10:00|6333.6|6320.6|6286.1|6273.1|6341.1|6328.1|6279.1|6266.1|623
1584346500000|2020-03-16 08:15:00|6285.1|6272.1|6266.6|6253.6|6287.1|6274.1|6242.6|6229.6|357
1584346800000|2020-03-16 08:20:00|6271.6|6258.6|6218.1|6205.1|6279.6|6266.6|6190.6|6177.6|300
1584347100000|2020-03-16 08:25:00|6212.6|6199.6|6073.6|6060.6|6216.1|6203.1|6073.6|6060.6|264
1584347400000|2020-03-16 08:30:00|6060.6|6047.6|6094.6|6081.6|6136.6|6123.6|6043.6|6030.6|559
1584347700000|2020-03-16 08:35:00|6095.1|6082.1|6104.1|6091.1|6112.6|6099.6|6036.6|6023.6|498
1584348000000|2020-03-16 08:40:00|6104.6|6091.6|6125.1|6112.1|6125.1|6112.1|6059.6|6046.6|183
1584348300000|2020-03-16 08:45:00|6127.6|6114.6|6093.6|6080.6|6144.6|6131.6|6093.6|6080.6|329
1584348600000|2020-03-16 08:50:00|6093.1|6080.1|6076.3|6063.3|6095.1|6082.1|6056.3|6043.3|583
1584348900000|2020-03-16 08:55:00|6075.8|6062.8|6095.8|6082.8|6119.8|6106.8|6068.8|6055.8|435
1584349200000|2020-03-16 09:00:00|6094.8|6081.8|6031.8|6018.8|6102.8|6089.8|6031.8|6018.8|567
1584349500000|2020-03-16 09:05:00|6032.8|6019.8|6032.3|6019.3|6059.3|6046.3|5990.8|5977.8|664
1584349800000|2020-03-16 09:10:00|6032.8|6019.8|6063.8|6050.8|6063.8|6050.8|6017.3|6004.3|4129
1584350100000|2020-03-16 09:15:00|6059.8|6046.8|6037.3|6024.3|6065.3|6052.3|6037.3|6024.3|535
1584350400000|2020-03-16 09:20:00|6036.3|6023.3|6045.3|6035.3|6045.8|6035.8|6016.8|6006.8|587
1584350700000|2020-03-16 09:25:00|6045.8|6035.8|6088.3|6078.3|6100.8|6090.8|6042.3|6032.3|607
1584351000000|2020-03-16 09:30:00|6089.3|6079.3|6033.3|6023.3|6093.8|6083.8|6022.8|6012.8|559
1584351300000|2020-03-16 09:35:00|6033.8|6023.8|6005.8|5995.8|6054.8|6044.8|5998.3|5988.3|359
1584351600000|2020-03-16 09:40:00|6005.3|5995.3|5988.8|5978.8|6027.3|6017.3|5985.3|5975.3|426
1584351900000|2020-03-16 09:45:00|5989.3|5979.3|6011.8|6001.8|6038.3|6028.3|5989.3|5979.3|228
1584352200000|2020-03-16 09:50:00|6012.3|6002.3|5988.8|5978.8|6029.3|6019.3|5986.8|5976.8|269
1584352500000|2020-03-16 09:55:00|5989.3|5979.3|5985.8|5975.8|6007.3|5997.3|5981.3|5971.3|289
1584352800000|2020-03-16 10:00:00|5984.8|5974.8|5993.3|5983.3|6003.8|5993.8|5977.3|5967.3|544
1584353100000|2020-03-16 10:05:00|5993.8|5983.8|5986.8|5976.8|6000.3|5990.3|5959.3|5949.3|359
1584353400000|2020-03-16 10:10:00|5987.3|5977.3|5978.8|5968.8|6006.8|5996.8|5976.8|5966.8|293
1584353700000|2020-03-16 10:15:00|5979.3|5969.3|5977.3|5967.3|5979.8|5969.8|5946.3|5936.3|475
1584354000000|2020-03-16 10:20:00|5974.3|5964.3|5967.8|5957.8|5985.8|5975.8|5946.3|5936.3|708
1584354300000|2020-03-16 10:25:00|5967.3|5957.3|5955.8|5945.8|5972.3|5962.3|5934.3|5924.3|373
1584354600000|2020-03-16 10:30:00|5956.3|5946.3|5988.3|5978.3|5992.3|5982.3|5955.8|5945.8|434
1584354900000|2020-03-16 10:35:00|5989.3|5979.3|5999.3|5989.3|6002.3|5992.3|5974.8|5964.8|203
1584355200000|2020-03-16 10:40:00|5999.8|5989.8|5989.8|5979.8|6000.8|5990.8|5973.8|5963.8|226
1584355500000|2020-03-16 10:45:00|5989.3|5979.3|5989.8|5979.8|6009.3|5999.3|5984.8|5974.8|399
1584355800000|2020-03-16 10:50:00|5990.3|5980.3|5990.3|5980.3|6003.8|5993.8|5975.3|5965.3|350
1584356100000|2020-03-16 10:55:00|5988.3|5978.3|5992.8|5982.8|5994.3|5984.3|5983.3|5973.3|482
1584356400000|2020-03-16 11:00:00|5999.3|5989.3|5993.8|5983.8|6014.8|6004.8|5992.3|5982.3|467
1584356700000|2020-03-16 11:05:00|5993.3|5983.3|6014.3|6004.3|6014.8|6004.8|5992.8|5982.8|440
1584357000000|2020-03-16 11:10:00|6014.8|6004.8|5991.8|5981.8|6014.8|6004.8|5983.8|5973.8|234
1584357300000|2020-03-16 11:15:00|5992.3|5982.3|5995.3|5985.3|6005.3|5995.3|5983.3|5973.3|191
1584357600000|2020-03-16 11:20:00|5994.3|5984.3|5998.3|5988.3|6006.8|5996.8|5988.8|5978.8|447
1584357900000|2020-03-16 11:25:00|5997.8|5987.8|5960.8|5950.8|5997.8|5987.8|5959.8|5949.8|380
1584358200000|2020-03-16 11:30:00|5961.3|5951.3|5971.3|5961.3|5973.3|5963.3|5948.8|5938.8|253
1584358500000|2020-03-16 11:35:00|5972.8|5962.8|5944.3|5934.3|5972.8|5962.8|5942.8|5932.8|408
1584358800000|2020-03-16 11:40:00|5944.8|5934.8|5946.8|5936.8|5954.8|5944.8|5929.3|5919.3|386
1584359100000|2020-03-16 11:45:00|5947.3|5937.3|5962.3|5952.3|5962.8|5952.8|5938.3|5928.3|307
1584359400000|2020-03-16 11:50:00|5961.8|5951.8|5953.3|5943.3|5969.3|5959.3|5947.8|5937.8|144
1584359700000|2020-03-16 11:55:00|5952.8|5942.8|5943.8|5933.8|5961.3|5951.3|5939.8|5929.8|178
1584360000000|2020-03-16 12:00:00|5941.8|5931.8|5973.3|5963.3|5987.8|5977.8|5941.8|5931.8|539
1584360300000|2020-03-16 12:05:00|5973.8|5963.8|5950.8|5940.8|5973.8|5963.8|5950.8|5940.8|146
1584360600000|2020-03-16 12:10:00|5950.3|5940.3|5928.8|5918.8|5951.3|5941.3|5919.8|5909.8|340
1584360900000|2020-03-16 12:15:00|5929.3|5919.3|5947.8|5937.8|5950.8|5940.8|5924.8|5914.8|236
1584361200000|2020-03-16 12:20:00|5947.3|5937.3|5923.8|5913.8|5949.3|5939.3|5915.8|5905.8|189
1584361500000|2020-03-16 12:25:00|5922.8|5912.8|5911.3|5901.3|5924.8|5914.8|5907.8|5897.8|323
1584361800000|2020-03-16 12:30:00|5910.8|5900.8|5882.3|5872.3|5915.3|5905.3|5874.3|5864.3|362
1584362100000|2020-03-16 12:35:00|5881.8|5871.8|5864.3|5854.3|5890.8|5880.8|5846.3|5836.3|508
1584362400000|2020-03-16 12:40:00|5865.3|5855.3|5868.3|5858.3|5889.8|5879.8|5862.8|5852.8|346
1584362700000|2020-03-16 12:45:00|5867.8|5857.8|5853.8|5843.8|5867.8|5857.8|5825.6|5815.6|289
1584363000000|2020-03-16 12:50:00|5853.3|5843.3|5843.8|5833.8|5870.8|5860.8|5834.8|5824.8|223
1584363300000|2020-03-16 12:55:00|5842.8|5832.8|5849.8|5839.8|5865.8|5855.8|5838.3|5828.3|345
1584363600000|2020-03-16 13:00:00|5850.3|5840.3|5817.8|5807.8|5859.8|5849.8|5817.8|5807.8|256
1584363900000|2020-03-16 13:05:00|5817.3|5807.3|5835.8|5825.8|5845.8|5835.8|5816.3|5806.3|267
1584364200000|2020-03-16 13:10:00|5835.3|5825.3|5852.3|5842.3|5856.8|5846.8|5818.8|5808.8|253
1584364500000|2020-03-16 13:15:00|5851.8|5841.8|5853.8|5843.8|5856.3|5846.3|5841.3|5831.3|227
1584364800000|2020-03-16 13:20:00|5853.3|5843.3|5887.3|5877.3|5888.8|5878.8|5850.3|5840.3|332
1584365100000|2020-03-16 13:25:00|5887.8|5877.8|5887.3|5877.3|5902.8|5892.8|5872.3|5862.3|435
1584365400000|2020-03-16 13:30:00|5882.3|5872.3|5885.8|5875.8|5891.3|5881.3|5858.8|5848.8|455
1584365700000|2020-03-16 13:35:00|5885.3|5875.3|5845.8|5835.8|5885.3|5875.3|5838.8|5828.8|405
1584366000000|2020-03-16 13:40:00|5845.3|5835.3|5839.8|5829.8|5850.8|5840.8|5835.3|5825.3|705
1584366300000|2020-03-16 13:45:00|5839.3|5829.3|5900.3|5890.3|5900.3|5890.3|5832.8|5822.8|708
1584366600000|2020-03-16 13:50:00|5899.8|5889.8|5953.3|5943.3|5956.3|5946.3|5895.3|5885.3|515
1584366900000|2020-03-16 13:55:00|5953.8|5943.8|5971.8|5961.8|5987.8|5977.8|5952.8|5942.8|649
1584367200000|2020-03-16 14:00:00|5972.3|5962.3|5934.8|5924.8|5975.3|5965.3|5929.3|5919.3|428
1584367500000|2020-03-16 14:05:00|5933.8|5923.8|5985.3|5975.3|5988.3|5978.3|5928.8|5918.8|456
1584367800000|2020-03-16 14:10:00|5985.8|5975.8|5980.8|5970.8|5996.8|5986.8|5971.3|5961.3|642
1584368100000|2020-03-16 14:15:00|5980.3|5970.3|5954.8|5944.8|5990.3|5980.3|5946.3|5936.3|496
1584368400000|2020-03-16 14:20:00|5954.3|5944.3|5994.8|5984.8|6011.8|6001.8|5945.8|5935.8|367
1584368700000|2020-03-16 14:25:00|5994.3|5984.3|5999.3|5989.3|6032.8|6022.8|5972.3|5962.3|599
1584369000000|2020-03-16 14:30:00|5998.8|5988.8|6040.3|6030.3|6040.3|6030.3|5997.8|5987.8|567
1584369300000|2020-03-16 14:35:00|6038.8|6028.8|6068.3|6058.3|6068.3|6058.3|6023.8|6013.8|1148
1584369600000|2020-03-16 14:40:00|6068.8|6058.8|6082.3|6072.3|6083.3|6073.3|6051.8|6041.8|652
1584369900000|2020-03-16 14:45:00|6083.3|6073.3|6084.3|6074.3|6121.3|6111.3|6083.3|6073.3|585
1584370200000|2020-03-16 14:50:00|6083.8|6073.8|6070.3|6060.3|6088.3|6078.3|6020.3|6010.3|693
1584370500000|2020-03-16 14:55:00|6070.8|6060.8|6039.3|6029.3|6071.3|6061.3|6019.3|6009.3|573
1584370800000|2020-03-16 15:00:00|6037.8|6027.8|5990.3|5980.3|6046.3|6036.3|5988.8|5978.8|638
1584371100000|2020-03-16 15:05:00|5989.8|5979.8|6059.3|6049.3|6060.8|6050.8|5989.8|5979.8|902
1584371400000|2020-03-16 15:10:00|6059.8|6049.8|6078.2|6068.2|6090.7|6080.7|6050.8|6040.8|1061
1584371700000|2020-03-16 15:15:00|6078.7|6068.7|6112.7|6102.7|6113.2|6103.2|6078.7|6068.7|487
1584372000000|2020-03-16 15:20:00|6110.2|6100.2|6172.7|6162.7|6180.2|6170.2|6110.2|6100.2|1001
1584372300000|2020-03-16 15:25:00|6170.7|6160.7|6175.7|6165.7|6175.7|6165.7|6140.2|6130.2|965
1584372600000|2020-03-16 15:30:00|6176.2|6166.2|6115.7|6105.7|6201.2|6191.2|6103.2|6093.2|957
1584372900000|2020-03-16 15:35:00|6116.2|6106.2|6156.7|6146.7|6183.2|6173.2|6103.7|6093.7|659
1584373200000|2020-03-16 15:40:00|6158.7|6148.7|6071.7|6061.7|6161.2|6151.2|6068.2|6058.2|1059
1584373500000|2020-03-16 15:45:00|6069.2|6059.2|6085.7|6075.7|6100.7|6090.7|6046.7|6036.7|696
1584373800000|2020-03-16 15:50:00|6088.7|6078.7|6069.7|6059.7|6101.2|6091.2|6055.2|6045.2|453
1584374100000|2020-03-16 15:55:00|6070.2|6060.2|6090.7|6080.7|6091.7|6081.7|6037.7|6027.7|530
1584374400000|2020-03-16 16:00:00|6089.7|6079.7|6146.2|6136.2|6147.2|6137.2|6064.2|6054.2|527
1584374700000|2020-03-16 16:05:00|6146.7|6136.7|6152.7|6142.7|6171.7|6161.7|6143.7|6133.7|641
1584375000000|2020-03-16 16:10:00|6152.2|6142.2|6135.7|6125.7|6185.2|6175.2|6130.7|6120.7|1193
1584375300000|2020-03-16 16:15:00|6133.2|6123.2|6132.7|6122.7|6139.7|6129.7|6117.2|6107.2|626
1584375600000|2020-03-16 16:20:00|6133.2|6123.2|6084.2|6074.2|6134.7|6124.7|6079.2|6069.2|679
1584375900000|2020-03-16 16:25:00|6083.2|6073.2|6093.2|6083.2|6127.2|6117.2|6083.2|6073.2|821
1584376200000|2020-03-16 16:30:00|6092.2|6082.2|6118.2|6104.2|6123.2|6109.2|6085.2|6075.2|1634
1584376500000|2020-03-16 16:35:00|6116.2|6102.2|6134.2|6118.2|6174.2|6158.2|6116.2|6100.2|843
1584376800000|2020-03-16 16:40:00|6135.2|6119.2|6154.2|6137.2|6162.2|6145.2|6129.2|6113.2|328
1584377100000|2020-03-16 16:45:00|6153.7|6136.7|6113.2|6097.2|6153.7|6136.7|6113.2|6096.2|119
1584377400000|2020-03-16 16:50:00|6112.2|6098.2|6080.2|6068.2|6113.2|6098.2|6080.2|6065.2|39
1584377700000|2020-03-16 16:55:00|6078.2|6056.2|6058.2|6046.2|6094.7|6079.7|6056.2|6043.2|153
1584378000000|2020-03-16 17:00:00|6060.2|6047.2|6065.2|6053.2|6076.2|6062.2|6049.2|6035.2|430
1584378300000|2020-03-16 17:05:00|6068.2|6054.2|6083.7|6068.7|6083.7|6068.7|6048.2|6034.7|77
1584378600000|2020-03-16 17:10:00|6084.7|6069.7|6089.2|6074.2|6105.7|6090.7|6076.7|6061.7|77
1584378900000|2020-03-16 17:15:00|6087.7|6072.7|6060.7|6045.7|6087.7|6072.7|6058.2|6043.2|17
1584379200000|2020-03-16 17:20:00|6061.2|6046.2|6069.7|6054.7|6069.7|6054.7|6049.2|6034.2|53
1584379500000|2020-03-16 17:25:00|6066.7|6051.7|6074.7|6059.7|6080.2|6068.2|6053.7|6038.7|135
1584379800000|2020-03-16 17:30:00|6075.2|6060.2|6060.7|6045.7|6077.2|6066.2|6055.7|6040.7|53
1584380100000|2020-03-16 17:35:00|6062.2|6047.2|6055.2|6040.2|6070.2|6055.2|6048.2|6033.2|50
1584380400000|2020-03-16 17:40:00|6054.2|6037.2|6026.7|6011.7|6054.2|6037.2|6021.2|6006.2|60
1584380700000|2020-03-16 17:45:00|6027.2|6012.2|6024.7|6009.7|6033.7|6019.2|6014.7|5999.7|41041
1584381000000|2020-03-16 17:50:00|6021.7|6006.7|6011.2|5996.2|6029.7|6014.7|6011.2|5996.2|11
1584381300000|2020-03-16 17:55:00|6011.7|5996.7|6016.7|6001.7|6028.2|6013.2|6011.7|5996.7|7
1584381600000|2020-03-16 18:00:00|6016.2|6001.2|5998.2|5988.2|6018.2|6003.2|5985.2|5973.2|183
1584381900000|2020-03-16 18:05:00|5997.7|5982.7|5956.2|5941.2|6021.2|6010.2|5954.7|5939.7|108
1584382200000|2020-03-16 18:10:00|5957.7|5942.7|5950.2|5935.2|5960.2|5945.2|5926.2|5911.2|178
1584382500000|2020-03-16 18:15:00|5951.7|5936.7|5949.2|5934.2|5961.2|5947.2|5938.2|5923.2|73
1584382800000|2020-03-16 18:20:00|5947.7|5932.7|5941.2|5926.2|5956.2|5941.2|5941.2|5926.2|7
1584383100000|2020-03-16 18:25:00|5940.2|5917.2|5974.7|5959.7|5975.2|5960.2|5929.2|5914.2|17
1584383400000|2020-03-16 18:30:00|5975.2|5960.2|6050.2|6035.2|6051.7|6036.7|5973.7|5958.7|23
1584383700000|2020-03-16 18:35:00|6050.7|6035.7|6019.2|6004.2|6080.7|6065.7|6007.2|5992.2|21
1584384000000|2020-03-16 18:40:00|6021.7|6006.7|6020.2|6006.2|6023.7|6008.7|6006.7|5991.7|68
1584384300000|2020-03-16 18:45:00|6021.2|6006.7|5997.7|5982.7|6027.7|6012.7|5994.2|5981.2|11
1584384600000|2020-03-16 18:50:00|5999.2|5984.2|6024.7|6009.7|6031.7|6016.7|5998.7|5983.7|38
1584384900000|2020-03-16 18:55:00|6027.2|6012.2|6031.6|6016.6|6056.7|6044.2|6005.7|5990.7|43
1584385200000|2020-03-16 19:00:00|6034.1|6019.1|6025.5|6010.5|6070.6|6055.6|6009.2|5994.2|0
1584385500000|2020-03-16 19:05:00|6024.3|6009.3|6011.6|5996.6|6046.9|6031.9|6011.6|5996.6|0
1584385800000|2020-03-16 19:10:00|6014.2|5999.2|6011.1|5996.1|6029|6014|6005.4|5990.4|0
1584386100000|2020-03-16 19:15:00|6008.6|5993.6|6020.9|6005.9|6038.5|6023.5|6006|5991|0
1584386400000|2020-03-16 19:20:00|6018.4|6003.4|6013.3|5998.3|6033.5|6018.5|5993.2|5978.2|0
1584386700000|2020-03-16 19:25:00|6014.6|5999.6|6006.3|5991.3|6023.9|6008.9|5986.1|5971.1|0
1584387000000|2020-03-16 19:30:00|6005.1|5990.1|5954|5939|6006.3|5991.3|5943|5928|0
1584387300000|2020-03-16 19:35:00|5951.5|5936.5|5941.4|5926.4|5954|5939|5918.9|5903.9|0
1584387600000|2020-03-16 19:40:00|5943.9|5928.9|6010.1|5995.1|6012.8|5997.8|5928.3|5913.3|0
1584387900000|2020-03-16 19:45:00|6012.6|5997.6|5984.3|5969.3|6022.2|6007.2|5979.7|5964.7|0
1584388200000|2020-03-16 19:50:00|5983.1|5968.1|5954.5|5939.5|5988|5973|5951.7|5936.7|0
1584388500000|2020-03-16 19:55:00|5951.9|5936.9|5976.6|5961.6|5994.2|5979.2|5913.7|5898.7|0
1584388800000|2020-03-16 20:00:00|5971.5|5956.5|5975.6|5960.6|6040.4|6025.4|5969.2|5954.2|0
1584389100000|2020-03-16 20:05:00|5973|5958|5971.9|5956.9|5985.6|5970.6|5954.1|5939.1|0
1584389400000|2020-03-16 20:10:00|5973.2|5958.2|5970.5|5955.5|5994.4|5979.4|5956.7|5941.7|0
1584389700000|2020-03-16 20:15:00|5969.3|5954.3|5965.6|5950.6|5980.6|5965.6|5960.6|5945.6|0
1584390000000|2020-03-16 20:20:00|5961.9|5946.9|5968.9|5953.9|5977.7|5962.7|5953.3|5938.3|0
1584390300000|2020-03-16 20:25:00|5967.6|5952.6|5973.6|5958.6|5975.6|5960.6|5961.3|5946.3|0
1584390600000|2020-03-16 20:30:00|5971.1|5956.1|5972.5|5957.5|5981.2|5966.2|5967.3|5952.3|0
1584390900000|2020-03-16 20:35:00|5971.2|5956.2|5991.1|5976.1|5991.1|5976.1|5961.1|5946.1|0
1584391200000|2020-03-16 20:40:00|5988.6|5973.6|5987|5972|5989.9|5974.9|5968.5|5953.5|0
1584391500000|2020-03-16 20:45:00|5988.3|5973.3|6003.1|5988.1|6007.9|5992.9|5987|5972|0
1584391800000|2020-03-16 20:50:00|6003.2|5988.2|6018.7|6003.7|6018.7|6003.7|6003.2|5988.2|0
1584392100000|2020-03-16 20:55:00|6016.2|6001.2|5990.3|5975.3|6016.2|6001.2|5989.1|5974.1|0
1584392400000|2020-03-16 21:00:00|5990.4|5975.4|5990.5|5975.5|5990.5|5975.5|5990.4|5975.4|0
1584392700000|2020-03-16 21:05:00|5989|5974|5994.9|5979.9|5995.6|5980.6|5989|5974|0
1584393000000|2020-03-16 21:10:00|5995.1|5980.1|5992|5977|5996.1|5981.1|5990.4|5975.4|0
1584393300000|2020-03-16 21:15:00|5991.5|5976.5|5972.3|5957.3|5992.9|5977.9|5971.6|5956.6|0
1584393600000|2020-03-16 21:20:00|5979.7|5964.7|5965.7|5950.7|5990.2|5975.2|5965.7|5950.7|0
1584393900000|2020-03-16 21:25:00|5965.5|5950.5|5979.9|5964.9|5981|5966|5963.2|5948.2|0
1584394200000|2020-03-16 21:30:00|5980.1|5965.1|5988.3|5973.3|5989.4|5974.4|5980.1|5965.1|0
1584394500000|2020-03-16 21:35:00|5989|5974|5983.6|5968.6|5997.2|5982.2|5983.3|5968.3|0
1584394800000|2020-03-16 21:40:00|5983.3|5968.3|5974.7|5959.7|5983.3|5968.3|5972.2|5957.2|0
1584395100000|2020-03-16 21:45:00|5975.2|5960.2|5973.8|5958.8|5982.2|5967.2|5973.8|5958.8|0
1584395400000|2020-03-16 21:50:00|5974|5959|5977.3|5962.3|5983.3|5968.3|5973.8|5958.8|0
1584395700000|2020-03-16 21:55:00|5980|5965|5993.3|5978.3|5993.7|5978.7|5976.6|5961.6|0
1584396000000|2020-03-16 22:00:00|5995.3|5980.3|6036|6021|6105.8|6090.8|5980.4|5965.4|0
1584396300000|2020-03-16 22:05:00|6036.2|6021.2|6011.1|5996.1|6054.5|6039.5|6007.5|5992.5|0
1584396600000|2020-03-16 22:10:00|6011.8|5996.8|5985.7|5970.7|6029.2|6014.2|5969.9|5954.9|0
1584396900000|2020-03-16 22:15:00|5985.6|5970.6|6036.3|6021.3|6054.8|6039.8|5980.7|5965.7|0
1584397200000|2020-03-16 22:20:00|6034.9|6019.9|6019.1|6004.1|6034.9|6019.9|6003.2|5988.2|0
1584397500000|2020-03-16 22:25:00|6018.7|6003.7|6037.5|6022.5|6040.5|6025.5|6005.2|5990.2|0
1584397800000|2020-03-16 22:30:00|6037.4|6022.4|6062.2|6047.2|6072|6057|6026.8|6011.8|0
1584398100000|2020-03-16 22:35:00|6064|6049|6029|6014|6078.8|6063.8|6029|6014|0
1584398400000|2020-03-16 22:40:00|6029.1|6014.1|6056.1|6041.1|6066.9|6051.9|6023.9|6008.9|0
1584398700000|2020-03-16 22:45:00|6055.2|6040.2|6076.7|6061.7|6078.3|6063.3|6047|6032|0
1584399000000|2020-03-16 22:50:00|6076.6|6061.6|6047.3|6032.3|6099.3|6084.3|6029.2|6014.2|0
1584399300000|2020-03-16 22:55:00|6047.4|6032.4|6048.8|6033.8|6059|6044|6030.6|6015.6|0
1584399600000|2020-03-16 23:00:00|6048.9|6033.9|6066.5|6051.5|6072.7|6057.7|6048.5|6033.5|0
1584399900000|2020-03-16 23:05:00|6067.2|6052.2|6093.5|6078.5|6102.5|6087.5|6061.5|6046.5|0
1584400200000|2020-03-16 23:10:00|6093.4|6078.4|6095|6080|6097.7|6082.7|6054.8|6039.8|0
1584400500000|2020-03-16 23:15:00|6094.8|6079.8|6095|6080|6099.7|6084.7|6076.9|6061.9|0
1584400800000|2020-03-16 23:20:00|6095.5|6080.5|6098.8|6083.8|6106.2|6091.2|6078.5|6063.5|0
1584401100000|2020-03-16 23:25:00|6097.9|6082.9|6096.8|6081.8|6106.8|6091.8|6090.9|6075.9|0
1584401400000|2020-03-16 23:30:00|6097.3|6082.3|6076.3|6061.3|6100.3|6085.3|6076.3|6061.3|0
1584401700000|2020-03-16 23:35:00|6076.4|6061.4|6077.4|6062.4|6080.4|6065.4|6063.5|6048.5|0
1584402000000|2020-03-16 23:40:00|6077.3|6062.3|6122.3|6107.3|6124|6109|6075.6|6060.6|0
1584402300000|2020-03-16 23:45:00|6122.2|6107.2|6093.1|6078.1|6123|6108|6092.9|6077.9|0
1584402600000|2020-03-16 23:50:00|6093.6|6078.6|6093.8|6078.8|6110.1|6095.1|6085|6070|0
1584402900000|2020-03-16 23:55:00|6093.5|6078.5|6097.8|6082.8|6101.5|6086.5|6093|6078|0
1584403200000|2020-03-17 00:00:00|6097.7|6082.7|6095.3|6080.3|6111.5|6096.5|6091.8|6076.8|0
1584403500000|2020-03-17 00:05:00|6095.1|6080.1|6046.7|6031.7|6095.1|6080.1|6004.6|5989.6|0
1584403800000|2020-03-17 00:10:00|6047|6032|6094.5|6079.5|6103.2|6088.2|6046.9|6031.9|0
1584404100000|2020-03-17 00:15:00|6094.4|6079.4|6084.2|6069.2|6145.9|6130.9|6069.9|6054.9|0
1584404400000|2020-03-17 00:20:00|6083.3|6068.3|6121.5|6106.5|6122.7|6107.7|6079.5|6064.5|0
1584404700000|2020-03-17 00:25:00|6121.1|6106.1|6096.2|6081.2|6121.1|6106.1|6089.8|6074.8|0
1584405000000|2020-03-17 00:30:00|6095.7|6080.7|6104.6|6089.6|6111.9|6096.9|6092.5|6077.5|0
1584405300000|2020-03-17 00:35:00|6105.1|6090.1|6080.9|6065.9|6112|6097|6077.3|6062.3|0
1584405600000|2020-03-17 00:40:00|6081|6066|6114.5|6099.5|6116.9|6101.9|6071|6056|0
1584405900000|2020-03-17 00:45:00|6114.6|6099.6|6146.1|6131.1|6148.9|6133.9|6101.9|6086.9|0
1584406200000|2020-03-17 00:50:00|6145.7|6130.7|6135.4|6120.4|6156.8|6141.8|6131.4|6116.4|0
1584406500000|2020-03-17 00:55:00|6135|6120|6129.9|6114.9|6155.7|6140.7|6126.2|6111.2|0
1584406800000|2020-03-17 01:00:00|6129.8|6114.8|6184.5|6169.5|6193.4|6178.4|6127.9|6112.9|0
1584407100000|2020-03-17 01:05:00|6185|6170|6214.4|6199.4|6220|6205|6167.6|6152.6|0
1584407400000|2020-03-17 01:10:00|6214.8|6199.8|6230.6|6215.6|6234.3|6219.3|6209.4|6194.4|0
1584407700000|2020-03-17 01:15:00|6230.7|6215.7|6240.2|6225.2|6261.8|6246.8|6215.9|6200.9|0
1584408000000|2020-03-17 01:20:00|6239.7|6224.7|6269|6254|6271.4|6256.4|6233.7|6218.7|0
1584408300000|2020-03-17 01:25:00|6269.4|6254.4|6308.2|6293.2|6308.2|6293.2|6266.6|6251.6|0
1584408600000|2020-03-17 01:30:00|6308.6|6293.6|6342.3|6327.3|6348.5|6333.5|6308.6|6293.6|0
1584408900000|2020-03-17 01:35:00|6343.3|6328.3|6318.9|6303.9|6344.8|6329.8|6306.4|6291.4|0
1584409200000|2020-03-17 01:40:00|6319.9|6304.9|6311|6296|6321.4|6306.4|6311|6296|0
1584409500000|2020-03-17 01:45:00|6310|6295|6240.9|6225.9|6310|6295|6240.9|6225.9|0
1584409800000|2020-03-17 01:50:00|6239.9|6224.9|6230.7|6215.7|6239.9|6224.9|6194.2|6179.2|0
1584410100000|2020-03-17 01:55:00|6230.8|6215.8|6223|6208|6261.1|6246.1|6214.6|6199.6|0
1584410400000|2020-03-17 02:00:00|6222.9|6207.9|6203.6|6188.6|6245.9|6230.9|6195.8|6180.8|0
1584410700000|2020-03-17 02:05:00|6203.5|6188.5|6171.7|6156.7|6203.5|6188.5|6169.8|6154.8|0
1584411000000|2020-03-17 02:10:00|6171.6|6156.6|6132.9|6117.9|6171.6|6156.6|6129.9|6114.9|0
1584411300000|2020-03-17 02:15:00|6132.8|6117.8|6030.5|6015.5|6139|6124|6021.4|6006.4|0
1584411600000|2020-03-17 02:20:00|6030.9|6015.9|6091.8|6076.8|6125.1|6110.1|6029.2|6014.2|0
1584411900000|2020-03-17 02:25:00|6091.9|6076.9|6113.8|6098.8|6115|6100|6075.5|6060.5|0
1584412200000|2020-03-17 02:30:00|6114.2|6099.2|6117.1|6102.1|6123|6108|6095|6080|0
1584412500000|2020-03-17 02:35:00|6117|6102|6154|6139|6156.6|6141.6|6108.6|6093.6|0
1584412800000|2020-03-17 02:40:00|6154.1|6139.1|6166.7|6151.7|6186.7|6171.7|6152.7|6137.7|0
1584413100000|2020-03-17 02:45:00|6167.9|6152.9|6154|6139|6203.2|6188.2|6154|6139|0
1584413400000|2020-03-17 02:50:00|6154.5|6139.5|6163.4|6148.4|6173.3|6158.3|6154.5|6139.5|0
1584413700000|2020-03-17 02:55:00|6163.5|6148.5|6143|6128|6174.9|6159.9|6139.5|6124.5|0
1584414000000|2020-03-17 03:00:00|6142.6|6127.6|6159.3|6144.3|6159.3|6144.3|6133.9|6118.9|0
1584414300000|2020-03-17 03:05:00|6160|6145|6160.9|6145.9|6176.9|6161.9|6152.5|6137.5|0
1584414600000|2020-03-17 03:10:00|6159.7|6144.7|6126.5|6111.5|6165.8|6150.8|6106.2|6091.2|0
1584414900000|2020-03-17 03:15:00|6126|6111|6152.2|6137.2|6152.3|6137.3|6107.5|6092.5|0
1584415200000|2020-03-17 03:20:00|6152.7|6137.7|6165.2|6150.2|6171.9|6156.9|6143.6|6128.6|0
1584415500000|2020-03-17 03:25:00|6164.8|6149.8|6186.9|6171.9|6189.9|6174.9|6157.8|6142.8|0
1584415800000|2020-03-17 03:30:00|6187.1|6172.1|6197.3|6182.3|6208.3|6193.3|6173.6|6158.6|0
1584416100000|2020-03-17 03:35:00|6197.8|6182.8|6160.8|6145.8|6198.6|6183.6|6158.5|6143.5|0
1584416400000|2020-03-17 03:40:00|6160.9|6145.9|6173.8|6158.8|6174.9|6159.9|6159.6|6144.6|0
1584416700000|2020-03-17 03:45:00|6173.9|6158.9|6187.1|6172.1|6200.4|6185.4|6173.9|6158.9|0
1584417000000|2020-03-17 03:50:00|6187.2|6172.2|6182.2|6167.2|6187.2|6172.2|6177.1|6162.1|0
1584417300000|2020-03-17 03:55:00|6182.1|6167.1|6196.8|6181.8|6200.5|6185.5|6181.9|6166.9|0
1584417600000|2020-03-17 04:00:00|6195.9|6180.9|6208.1|6193.1|6209.6|6194.6|6194.5|6179.5|0
1584417900000|2020-03-17 04:05:00|6208.5|6193.5|6209.3|6194.3|6211.9|6196.9|6204.5|6189.5|0
1584418200000|2020-03-17 04:10:00|6209.8|6194.8|6207.8|6192.8|6218.8|6203.8|6199.6|6184.6|0
1584418500000|2020-03-17 04:15:00|6207.7|6192.7|6179.7|6164.7|6212.4|6197.4|6172.4|6157.4|0
1584418800000|2020-03-17 04:20:00|6178.5|6163.5|6173.8|6158.8|6185.8|6170.8|6169.1|6154.1|0
1584419100000|2020-03-17 04:25:00|6173.7|6158.7|6146.5|6131.5|6176.1|6161.1|6142.9|6127.9|0
1584419400000|2020-03-17 04:30:00|6146.1|6131.1|6155.2|6140.2|6164.3|6149.3|6144.7|6129.7|0
1584419700000|2020-03-17 04:35:00|6154.8|6139.8|6173.7|6158.7|6177.3|6162.3|6149.4|6134.4|0
1584420000000|2020-03-17 04:40:00|6173.8|6158.8|6191.2|6176.2|6193|6178|6173.8|6158.8|0
1584420300000|2020-03-17 04:45:00|6191.1|6176.1|6215.5|6200.5|6215.5|6200.5|6190.8|6175.8|0
1584420600000|2020-03-17 04:50:00|6216|6201|6231|6216|6231|6216|6203.5|6188.5|0
1584420900000|2020-03-17 04:55:00|6230.9|6215.9|6228.7|6213.7|6233.3|6218.3|6221.5|6206.5|0
1584421200000|2020-03-17 05:00:00|6229.6|6214.6|6210.3|6195.3|6234.6|6219.6|6210.3|6195.3|0
1584421500000|2020-03-17 05:05:00|6209.9|6194.9|6232.2|6217.2|6234.6|6219.6|6207.9|6192.9|0
1584421800000|2020-03-17 05:10:00|6232.1|6217.1|6230.1|6215.1|6234.4|6219.4|6213.9|6198.9|0
1584422100000|2020-03-17 05:15:00|6230|6215|6240.2|6225.2|6242.6|6227.6|6227.6|6212.6|0
1584422400000|2020-03-17 05:20:00|6239.8|6224.8|6281.8|6266.8|6294.5|6279.5|6239|6224|0
1584422700000|2020-03-17 05:25:00|6281.7|6266.7|6215.2|6200.2|6286.1|6271.1|6207.9|6192.9|0
1584423000000|2020-03-17 05:30:00|6215.1|6200.1|6194.4|6179.4|6215.1|6200.1|6191.7|6176.7|0
1584423300000|2020-03-17 05:35:00|6194.5|6179.5|6202.8|6187.8|6207.5|6192.5|6168.5|6153.5|0
1584423600000|2020-03-17 05:40:00|6202.3|6187.3|6235.8|6220.8|6246.7|6231.7|6196.6|6181.6|0
1584423900000|2020-03-17 05:45:00|6235.7|6220.7|6218|6203|6235.7|6220.7|6205.1|6190.1|0
1584424200000|2020-03-17 05:50:00|6218.4|6203.4|6211.3|6196.3|6219.1|6204.1|6200.3|6185.3|0
1584424500000|2020-03-17 05:55:00|6211.2|6196.2|6227.1|6212.1|6229.6|6214.6|6208.7|6193.7|0
1584424800000|2020-03-17 06:00:00|6227|6212|6205.7|6190.7|6228.1|6213.1|6188.6|6173.6|0
1584425100000|2020-03-17 06:05:00|6206.1|6191.1|6201.2|6186.2|6206.9|6191.9|6173.6|6158.6|0
1584425400000|2020-03-17 06:10:00|6201.6|6186.6|6214|6199|6224.4|6209.4|6201.6|6186.6|0
1584425700000|2020-03-17 06:15:00|6213.6|6198.6|6228.1|6213.1|6228.2|6213.2|6210.4|6195.4|0
1584426000000|2020-03-17 06:20:00|6228.2|6213.2|6225.2|6210.2|6230.6|6215.6|6221.6|6206.6|0
1584426300000|2020-03-17 06:25:00|6225.1|6210.1|6207.7|6192.7|6226.5|6211.5|6206.4|6191.4|0
1584426600000|2020-03-17 06:30:00|6207.6|6192.6|6189.5|6174.5|6208.8|6193.8|6188.3|6173.3|0
1584426900000|2020-03-17 06:35:00|6190|6175|6202.2|6187.2|6204.6|6189.6|6189.6|6174.6|0
1584427200000|2020-03-17 06:40:00|6204.5|6189.5|6227.4|6212.4|6248.5|6233.5|6201.7|6186.7|0
1584427500000|2020-03-17 06:45:00|6227|6212|6269.9|6254.9|6269.9|6254.9|6222.4|6207.4|0
1584427800000|2020-03-17 06:50:00|6269.5|6254.5|6280.4|6265.4|6291.9|6276.9|6268.8|6253.8|0
1584428100000|2020-03-17 06:55:00|6279.5|6264.5|6287.5|6272.5|6299.2|6284.2|6268.6|6253.6|0
1584428400000|2020-03-17 07:00:00|6282.9|6267.9|6361.7|6353.7|6373.7|6365.7|6251.2|6243.2|166
1584428700000|2020-03-17 07:05:00|6355.7|6347.7|6303.7|6295.7|6359.2|6351.2|6290.2|6282.2|33
1584429000000|2020-03-17 07:10:00|6302.7|6294.7|6308.2|6300.2|6310.2|6302.2|6290.7|6282.7|45
1584429300000|2020-03-17 07:15:00|6309.2|6301.2|6323.2|6315.2|6324.2|6316.2|6305.7|6297.7|27
1584429600000|2020-03-17 07:20:00|6322.7|6314.7|6319.2|6311.2|6336.2|6328.2|6314.7|6306.7|33
1584429900000|2020-03-17 07:25:00|6313.2|6305.2|6340.7|6332.7|6341.7|6333.7|6305.7|6297.7|21
1584430200000|2020-03-17 07:30:00|6342.7|6334.7|6348.7|6340.7|6361.2|6353.2|6342.7|6334.7|10
1584430500000|2020-03-17 07:35:00|6348.2|6340.2|6418.2|6410.2|6423.7|6415.7|6346.7|6338.7|71
1584430800000|2020-03-17 07:40:00|6417.7|6409.7|6391.7|6383.7|6419.7|6411.7|6388.2|6380.2|59
1584431100000|2020-03-17 07:45:00|6392.2|6384.2|6429.7|6421.7|6431.7|6423.7|6391.2|6383.2|38
1584431400000|2020-03-17 07:50:00|6429.2|6421.2|6449.2|6441.2|6452.2|6444.2|6427.2|6419.2|15
1584431700000|2020-03-17 07:55:00|6448.7|6440.7|6479.2|6469.2|6483.7|6475.7|6432.7|6422.7|143
1584432000000|2020-03-17 08:00:00|6466.7|6456.7|6490.2|6480.2|6490.7|6480.7|6435.2|6425.2|864
1584432300000|2020-03-17 08:05:00|6489.2|6479.2|6467.7|6457.7|6506.2|6496.2|6447.7|6437.7|564
1584432600000|2020-03-17 08:10:00|6460.2|6450.2|6450.2|6440.2|6481.7|6471.7|6448.2|6438.2|532
1584432900000|2020-03-17 08:15:00|6448.7|6438.7|6401.7|6391.7|6448.7|6438.7|6400.7|6390.7|2918
1584433200000|2020-03-17 08:20:00|6402.2|6392.2|6342.2|6332.2|6410.7|6400.7|6339.2|6329.2|698
1584433500000|2020-03-17 08:25:00|6341.7|6331.7|6325.2|6315.2|6341.7|6331.7|6296.2|6286.2|718
1584433800000|2020-03-17 08:30:00|6324.7|6314.7|6323.2|6313.2|6337.2|6327.2|6308.2|6298.2|871
1584434100000|2020-03-17 08:35:00|6326.2|6316.2|6297.7|6287.7|6349.7|6339.7|6297.7|6287.7|501
1584434400000|2020-03-17 08:40:00|6298.2|6288.2|6282.7|6272.7|6301.2|6291.2|6246.2|6236.2|531
1584434700000|2020-03-17 08:45:00|6282.2|6272.2|6295.7|6285.7|6318.2|6308.2|6278.2|6268.2|317
1584435000000|2020-03-17 08:50:00|6288.7|6278.7|6244.7|6234.7|6289.2|6279.2|6241.7|6231.7|363
1584435300000|2020-03-17 08:55:00|6245.2|6235.2|6248.7|6238.7|6254.2|6244.2|6230.7|6220.7|361
1584435600000|2020-03-17 09:00:00|6249.2|6239.2|6298.2|6288.2|6298.2|6288.2|6230.2|6220.2|796
1584435900000|2020-03-17 09:05:00|6299.2|6289.2|6220.2|6210.2|6309.2|6299.2|6219.7|6209.7|751
1584436200000|2020-03-17 09:10:00|6221.7|6211.7|6204.2|6194.2|6227.2|6217.2|6191.2|6181.2|470
1584436500000|2020-03-17 09:15:00|6203.7|6193.7|6205.2|6195.2|6231.2|6221.2|6194.2|6184.2|444
1584436800000|2020-03-17 09:20:00|6203.7|6193.7|6214.7|6204.7|6214.7|6204.7|6191.2|6181.2|404
1584437100000|2020-03-17 09:25:00|6208.2|6198.2|6204.2|6194.2|6217.7|6207.7|6182.2|6172.2|449
1584437400000|2020-03-17 09:30:00|6203.7|6193.7|6090.2|6080.2|6203.7|6193.7|6086.2|6076.2|930
1584437700000|2020-03-17 09:35:00|6091.2|6081.2|6102.7|6092.7|6104.2|6094.2|6073.2|6063.2|434
1584438000000|2020-03-17 09:40:00|6104.2|6094.2|6137.2|6127.2|6137.2|6127.2|6096.7|6086.7|377
1584438300000|2020-03-17 09:45:00|6136.7|6126.7|6214.2|6204.2|6220.7|6210.7|6128.7|6118.7|742
1584438600000|2020-03-17 09:50:00|6214.7|6204.7|6147.7|6137.7|6214.7|6204.7|6146.2|6136.2|1604
1584438900000|2020-03-17 09:55:00|6146.2|6136.2|6169.7|6159.7|6202.2|6192.2|6141.7|6131.7|377
1584439200000|2020-03-17 10:00:00|6170.2|6160.2|6214.7|6204.7|6219.2|6209.2|6152.2|6142.2|451
1584439500000|2020-03-17 10:05:00|6215.2|6205.2|6205.7|6195.7|6218.2|6208.2|6193.2|6183.2|377
1584439800000|2020-03-17 10:10:00|6206.2|6196.2|6242.2|6232.2|6242.2|6232.2|6199.7|6189.7|506
1584440100000|2020-03-17 10:15:00|6244.7|6234.7|6249.2|6239.2|6258.7|6248.7|6233.7|6223.7|479
1584440400000|2020-03-17 10:20:00|6249.7|6239.7|6275.7|6265.7|6301.2|6291.2|6247.7|6237.7|718
1584440700000|2020-03-17 10:25:00|6274.2|6264.2|6285.7|6275.7|6296.7|6286.7|6268.2|6258.2|550
1584441000000|2020-03-17 10:30:00|6286.2|6276.2|6251.7|6241.7|6289.2|6279.2|6235.2|6225.2|418
1584441300000|2020-03-17 10:35:00|6251.2|6241.2|6228.7|6218.7|6271.7|6261.7|6225.7|6215.7|597
1584441600000|2020-03-17 10:40:00|6229.2|6219.2|6202.7|6192.7|6230.2|6220.2|6195.2|6185.2|344
1584441900000|2020-03-17 10:45:00|6202.2|6192.2|6233.2|6223.2|6248.2|6238.2|6200.2|6190.2|535
1584442200000|2020-03-17 10:50:00|6231.2|6221.2|6254.2|6244.2|6263.2|6253.2|6219.7|6209.7|294
1584442500000|2020-03-17 10:55:00|6253.7|6243.7|6286.7|6276.7|6286.7|6276.7|6239.7|6229.7|309
1584442800000|2020-03-17 11:00:00|6286.2|6276.2|6277.7|6267.7|6286.2|6276.2|6257.7|6247.7|259
1584443100000|2020-03-17 11:05:00|6278.2|6268.2|6276.7|6266.7|6291.7|6281.7|6268.7|6258.7|426
1584443400000|2020-03-17 11:10:00|6277.2|6267.2|6271.7|6261.7|6283.7|6273.7|6244.2|6234.2|671
1584443700000|2020-03-17 11:15:00|6272.2|6262.2|6242.2|6232.2|6276.2|6266.2|6235.7|6225.7|404
1584444000000|2020-03-17 11:20:00|6241.7|6231.7|6217.7|6207.7|6245.2|6235.2|6208.7|6198.7|515
1584444300000|2020-03-17 11:25:00|6217.2|6207.2|6214.2|6204.2|6229.7|6219.7|6197.2|6187.2|669
1584444600000|2020-03-17 11:30:00|6215.2|6205.2|6172.7|6162.7|6222.7|6212.7|6161.7|6151.7|621
1584444900000|2020-03-17 11:35:00|6172.2|6162.2|6178.2|6168.2|6192.2|6182.2|6163.7|6153.7|357
1584445200000|2020-03-17 11:40:00|6178.7|6168.7|6165.7|6155.7|6195.2|6185.2|6161.7|6151.7|308
1584445500000|2020-03-17 11:45:00|6166.2|6156.2|6210.7|6200.7|6217.7|6207.7|6165.7|6155.7|342
1584445800000|2020-03-17 11:50:00|6211.2|6201.2|6186.2|6176.2|6216.7|6206.7|6179.2|6169.2|538
1584446100000|2020-03-17 11:55:00|6185.2|6175.2|6167.2|6157.2|6190.2|6180.2|6162.2|6152.2|349
1584446400000|2020-03-17 12:00:00|6168.2|6158.2|6165.7|6155.7|6179.2|6169.2|6159.2|6149.2|346
1584446700000|2020-03-17 12:05:00|6165.2|6155.2|6181.2|6171.2|6184.7|6174.7|6159.7|6149.7|727
1584447000000|2020-03-17 12:10:00|6177.2|6167.2|6196.7|6186.7|6210.2|6200.2|6177.2|6167.2|305
1584447300000|2020-03-17 12:15:00|6196.2|6186.2|6199.7|6189.7|6200.7|6190.7|6179.2|6169.2|281
1584447600000|2020-03-17 12:20:00|6200.2|6190.2|6212.7|6202.7|6212.7|6202.7|6194.2|6184.2|295
1584447900000|2020-03-17 12:25:00|6212.2|6202.2|6199.7|6189.7|6212.2|6202.2|6194.7|6184.7|263
1584448200000|2020-03-17 12:30:00|6196.2|6186.2|6204.7|6194.7|6211.7|6201.7|6169.7|6159.7|292
1584448500000|2020-03-17 12:35:00|6204.2|6194.2|6191.7|6181.7|6208.7|6198.7|6188.7|6178.7|424
1584448800000|2020-03-17 12:40:00|6192.2|6182.2|6178.7|6168.7|6192.2|6182.2|6167.7|6157.7|349
1584449100000|2020-03-17 12:45:00|6179.7|6169.7|6190.2|6180.2|6191.2|6181.2|6170.7|6160.7|339
1584449400000|2020-03-17 12:50:00|6189.7|6179.7|6183.7|6173.7|6192.2|6182.2|6168.7|6158.7|364
1584449700000|2020-03-17 12:55:00|6184.2|6174.2|6205.2|6195.2|6214.7|6204.7|6181.7|6171.7|357
1584450000000|2020-03-17 13:00:00|6205.7|6195.7|6203.7|6193.7|6208.7|6198.7|6187.2|6177.2|222
1584450300000|2020-03-17 13:05:00|6204.2|6194.2|6215.7|6205.7|6216.7|6206.7|6198.2|6188.2|237
1584450600000|2020-03-17 13:10:00|6216.2|6206.2|6210.2|6200.2|6219.7|6209.7|6198.7|6188.7|395
1584450900000|2020-03-17 13:15:00|6210.7|6200.7|6198.2|6188.2|6229.2|6219.2|6196.7|6186.7|695
1584451200000|2020-03-17 13:20:00|6198.7|6188.7|6213.7|6203.7|6213.7|6203.7|6195.7|6185.7|161
1584451500000|2020-03-17 13:25:00|6213.2|6203.2|6223.2|6213.2|6231.2|6221.2|6208.2|6198.2|206
1584451800000|2020-03-17 13:30:00|6222.7|6212.7|6217.2|6207.2|6256.7|6246.7|6203.2|6193.2|991
1584452100000|2020-03-17 13:35:00|6216.2|6206.2|6180.7|6170.7|6216.2|6206.2|6178.2|6168.2|670
1584452400000|2020-03-17 13:40:00|6177.2|6167.2|6177.2|6167.2|6186.7|6176.7|6171.2|6161.2|401
1584452700000|2020-03-17 13:45:00|6177.7|6167.7|6194.7|6184.7|6210.2|6200.2|6175.2|6165.2|394
1584453000000|2020-03-17 13:50:00|6194.2|6184.2|6158.7|6148.7|6196.7|6186.7|6157.7|6147.7|430
1584453300000|2020-03-17 13:55:00|6159.7|6149.7|6158.2|6148.2|6176.2|6166.2|6148.2|6138.2|341
1584453600000|2020-03-17 14:00:00|6157.7|6147.7|6185.7|6175.7|6185.7|6175.7|6127.7|6117.7|528
1584453900000|2020-03-17 14:05:00|6186.2|6176.2|6217.2|6207.2|6226.2|6216.2|6181.2|6171.2|534
1584454200000|2020-03-17 14:10:00|6217.7|6207.7|6248.2|6238.2|6249.2|6239.2|6216.2|6206.2|511
1584454500000|2020-03-17 14:15:00|6248.7|6238.7|6274.7|6264.7|6279.7|6269.7|6237.2|6227.2|268
1584454800000|2020-03-17 14:20:00|6275.2|6265.2|6285.7|6275.7|6302.7|6292.7|6265.7|6255.7|341
1584455100000|2020-03-17 14:25:00|6286.2|6276.2|6311.2|6301.2|6319.2|6309.2|6285.2|6275.2|336
1584455400000|2020-03-17 14:30:00|6311.7|6301.7|6319.2|6309.2|6335.2|6325.2|6308.2|6298.2|474
1584455700000|2020-03-17 14:35:00|6319.7|6309.7|6313.7|6303.7|6335.7|6325.7|6311.7|6301.7|517
1584456000000|2020-03-17 14:40:00|6312.7|6302.7|6344.7|6334.7|6345.2|6335.2|6300.7|6290.7|313
1584456300000|2020-03-17 14:45:00|6345.2|6335.2|6397.2|6387.2|6414.2|6404.2|6345.2|6335.2|546
1584456600000|2020-03-17 14:50:00|6397.7|6387.7|6391.2|6381.2|6400.2|6390.2|6361.2|6351.2|341
1584456900000|2020-03-17 14:55:00|6391.7|6381.7|6413.2|6403.2|6415.2|6405.2|6379.7|6369.7|848
1584457200000|2020-03-17 15:00:00|6414.7|6404.7|6402.7|6392.7|6429.2|6419.2|6396.7|6386.7|592
1584457500000|2020-03-17 15:05:00|6404.2|6394.2|6425.7|6415.7|6427.2|6417.2|6400.7|6390.7|317
1584457800000|2020-03-17 15:10:00|6426.2|6416.2|6447.2|6437.2|6447.2|6437.2|6421.2|6411.2|314
1584458100000|2020-03-17 15:15:00|6447.7|6437.7|6489.7|6479.7|6489.7|6479.7|6438.2|6428.2|468
1584458400000|2020-03-17 15:20:00|6490.7|6480.7|6460.2|6450.2|6494.2|6484.2|6455.7|6445.7|369
1584458700000|2020-03-17 15:25:00|6460.7|6450.7|6471.7|6461.7|6502.7|6492.7|6460.2|6450.2|265
1584459000000|2020-03-17 15:30:00|6472.2|6462.2|6504.2|6494.2|6515.7|6505.7|6470.7|6460.7|331
1584459300000|2020-03-17 15:35:00|6503.7|6493.7|6429.7|6419.7|6504.7|6494.7|6429.2|6419.2|524
1584459600000|2020-03-17 15:40:00|6429.2|6419.2|6422.7|6412.7|6438.7|6428.7|6412.2|6402.2|297
1584459900000|2020-03-17 15:45:00|6424.7|6414.7|6475.7|6465.7|6481.7|6471.7|6423.2|6413.2|377
1584460200000|2020-03-17 15:50:00|6475.2|6465.2|6487.7|6477.7|6498.2|6488.2|6472.7|6462.7|802
1584460500000|2020-03-17 15:55:00|6488.2|6478.2|6499.2|6489.2|6501.2|6491.2|6469.2|6459.2|358
1584460800000|2020-03-17 16:00:00|6499.7|6489.7|6529.2|6519.2|6539.7|6529.7|6499.2|6489.2|488
1584461100000|2020-03-17 16:05:00|6528.7|6518.7|6541.7|6531.7|6544.2|6534.2|6524.7|6514.7|419
1584461400000|2020-03-17 16:10:00|6541.2|6531.2|6563.7|6553.7|6565.2|6555.2|6525.7|6515.7|376
1584461700000|2020-03-17 16:15:00|6563.2|6553.2|6529.7|6519.7|6563.7|6553.7|6521.2|6511.2|610
1584462000000|2020-03-17 16:20:00|6530.2|6520.2|6503.2|6493.2|6533.2|6523.2|6480.7|6470.7|679
1584462300000|2020-03-17 16:25:00|6502.7|6492.7|6474|6464|6507|6497|6455|6445|613
1584462600000|2020-03-17 16:30:00|6477|6461|6525|6508|6526|6509|6473|6457|895
1584462900000|2020-03-17 16:35:00|6525.5|6508.5|6477.5|6460.5|6525.5|6508.5|6448|6434|223
1584463200000|2020-03-17 16:40:00|6478|6461|6479.5|6462.5|6479.5|6462.5|6474.5|6457.5|11
1584463500000|2020-03-17 16:45:00|6479|6462|6457|6440|6479.5|6462.5|6457|6440|59
1584463800000|2020-03-17 16:50:00|6457.5|6440.5|6440.5|6423.5|6457.5|6440.5|6435|6420|4
1584464100000|2020-03-17 16:55:00|6439|6423|6457|6440|6457|6440|6439|6423|36
1584464400000|2020-03-17 17:00:00|6457.5|6440.5|6461|6444|6470.5|6457|6457.5|6440.5|8
1584464700000|2020-03-17 17:05:00|6461.5|6444.5|6435.5|6418.5|6468.5|6451.5|6429|6418|84
1584465000000|2020-03-17 17:10:00|6436|6419|6411|6395|6438.5|6421.5|6409|6395|88
1584465300000|2020-03-17 17:15:00|6410|6398|6423|6406|6436|6419|6408|6393.5|18
1584465600000|2020-03-17 17:20:00|6422|6405|6417.5|6400.5|6431|6414|6402.5|6385.5|42
1584465900000|2020-03-17 17:25:00|6418.5|6401.5|6402|6385|6421|6404|6400.5|6383.5|22
1584466200000|2020-03-17 17:30:00|6401.5|6384.5|6417.5|6400.5|6418.5|6401.5|6377|6362|30
1584466500000|2020-03-17 17:35:00|6414.5|6397.5|6439|6422|6445|6428|6414.5|6397.5|3
1584466800000|2020-03-17 17:40:00|6438.5|6421.5|6450|6433|6464|6448|6438.5|6421.5|40
1584467100000|2020-03-17 17:45:00|6447.5|6430.5|6471|6460|6471|6460|6444|6428|15
1584467400000|2020-03-17 17:50:00|6469.5|6452.5|6446.5|6429.5|6469.5|6452.5|6441.5|6424.5|8
1584467700000|2020-03-17 17:55:00|6447|6430|6440|6423|6448.5|6431.5|6439.5|6422.5|0
1584468000000|2020-03-17 18:00:00|6437.5|6420.5|6453.5|6436.5|6453.5|6436.5|6437.5|6420.5|2
1584468300000|2020-03-17 18:05:00|6454|6437|6468.5|6451.5|6473|6456|6454|6437|1
1584468600000|2020-03-17 18:10:00|6469.5|6452.5|6469.5|6452.5|6473|6460|6462|6448|18
1584468900000|2020-03-17 18:15:00|6470|6453|6476|6460|6476|6465|6470|6453|19
1584469200000|2020-03-17 18:20:00|6479|6463|6465|6448|6479|6467|6458|6446|62
1584469500000|2020-03-17 18:25:00|6464|6449|6477|6460|6479|6464|6462|6448|8
1584469800000|2020-03-17 18:30:00|6477.5|6460.5|6476.5|6459.5|6479|6467|6470|6453|9
1584470100000|2020-03-17 18:35:00|6479|6465|6479.5|6462.5|6495|6478|6470|6454|10
1584470400000|2020-03-17 18:40:00|6483.5|6466.5|6496|6481|6503|6492|6474|6459|16
1584470700000|2020-03-17 18:45:00|6498.5|6481.5|6461.5|6444.5|6498.5|6481.5|6448|6435|18
1584471000000|2020-03-17 18:50:00|6459|6442|6439|6422|6461.5|6444.5|6439|6422|8
1584471300000|2020-03-17 18:55:00|6434.5|6417.5|6451.5|6434.5|6451.6|6437|6426.5|6409.5|7
1584471600000|2020-03-17 19:00:00|6452.6|6435.6|6384.8|6367.8|6454|6437|6369.6|6352.6|0
1584471900000|2020-03-17 19:05:00|6384.9|6367.9|6419.8|6402.8|6446.8|6429.8|6371.7|6354.7|0
1584472200000|2020-03-17 19:10:00|6420|6403|6453.1|6436.1|6458.6|6441.6|6420|6403|0
1584472500000|2020-03-17 19:15:00|6449.8|6432.8|6460.4|6443.4|6476.1|6459.1|6445.4|6428.4|0
1584472800000|2020-03-17 19:20:00|6459.3|6442.3|6442.2|6425.2|6466.4|6449.4|6425.3|6408.3|0
1584473100000|2020-03-17 19:25:00|6442.6|6425.6|6441.2|6424.2|6447.7|6430.7|6421.2|6404.2|0
1584473400000|2020-03-17 19:30:00|6441.3|6424.3|6462.3|6445.3|6477.5|6460.5|6432.8|6415.8|0
1584473700000|2020-03-17 19:35:00|6462.5|6445.5|6491.8|6474.8|6498.5|6481.5|6462.5|6445.5|0
1584474000000|2020-03-17 19:40:00|6492.1|6475.1|6507.3|6490.3|6519.4|6502.4|6488.3|6471.3|0
1584474300000|2020-03-17 19:45:00|6507|6490|6480.9|6463.9|6509.3|6492.3|6457.7|6440.7|0
1584474600000|2020-03-17 19:50:00|6481|6464|6482.3|6465.3|6510.8|6493.8|6440|6423|0
1584474900000|2020-03-17 19:55:00|6482.4|6465.4|6521.7|6504.7|6521.7|6504.7|6434.9|6417.9|0
1584475200000|2020-03-17 20:00:00|6523.9|6506.9|6477.7|6460.7|6531.3|6514.3|6464|6447|0
1584475500000|2020-03-17 20:05:00|6477.9|6460.9|6470.9|6453.9|6484.7|6467.7|6467.5|6450.5|0
1584475800000|2020-03-17 20:10:00|6470.8|6453.8|6433.1|6416.1|6471.7|6454.7|6429.4|6412.4|0
1584476100000|2020-03-17 20:15:00|6433.2|6416.2|6435.4|6418.4|6443.1|6426.1|6427.7|6410.7|0
1584476400000|2020-03-17 20:20:00|6436.5|6419.5|6439.1|6422.1|6450.1|6433.1|6436.5|6419.5|0
1584476700000|2020-03-17 20:25:00|6440.2|6423.2|6432.6|6415.6|6440.2|6423.2|6432.6|6415.6|0
1584477000000|2020-03-17 20:30:00|6432.8|6415.8|6422.3|6405.3|6439.9|6422.9|6422.1|6405.1|0
1584477300000|2020-03-17 20:35:00|6423.4|6406.4|6424.9|6407.9|6425.2|6408.2|6415.2|6398.2|0
1584477600000|2020-03-17 20:40:00|6425.1|6408.1|6435.5|6418.5|6436.5|6419.5|6411.8|6394.8|0
1584477900000|2020-03-17 20:45:00|6435.4|6418.4|6413|6396|6438.3|6421.3|6411.7|6394.7|0
1584478200000|2020-03-17 20:50:00|6412.9|6395.9|6420.7|6403.7|6429.4|6412.4|6411.9|6394.9|0
1584478500000|2020-03-17 20:55:00|6420.8|6403.8|6412.2|6395.2|6424.4|6407.4|6412.2|6395.2|0
1584478800000|2020-03-17 21:00:00|6415.3|6398.3|6425|6408|6426.2|6409.2|6415.3|6398.3|0
1584479100000|2020-03-17 21:05:00|6424.1|6407.1|6421.5|6404.5|6425.3|6408.3|6421.5|6404.5|0
1584479400000|2020-03-17 21:10:00|6421.1|6404.1|6410.8|6393.8|6421.5|6404.5|6410.8|6393.8|0
1584479700000|2020-03-17 21:15:00|6410.3|6393.3|6414.1|6397.1|6416.2|6399.2|6408|6391|0
1584480000000|2020-03-17 21:20:00|6415.5|6398.5|6415|6398|6416.4|6399.4|6412|6395|0
1584480300000|2020-03-17 21:25:00|6415.2|6398.2|6416.9|6399.9|6416.9|6399.9|6414.1|6397.1|0
1584480600000|2020-03-17 21:30:00|6417.3|6400.3|6413.9|6396.9|6417.3|6400.3|6412.9|6395.9|0
1584480900000|2020-03-17 21:35:00|6413.6|6396.6|6413.9|6396.9|6413.9|6396.9|6412.9|6395.9|0
1584481200000|2020-03-17 21:40:00|6414.1|6397.1|6413.3|6396.3|6415.6|6398.6|6412.9|6395.9|0
1584481500000|2020-03-17 21:45:00|6413|6396|6393.2|6376.2|6413.3|6396.3|6388.6|6371.6|0
1584481800000|2020-03-17 21:50:00|6398.8|6381.8|6399|6382|6399.5|6382.5|6385.3|6368.3|0
1584482100000|2020-03-17 21:55:00|6399.2|6382.2|6405.7|6388.7|6409|6392|6399.2|6382.2|0
1584482400000|2020-03-17 22:00:00|6403.7|6386.7|6428.1|6411.1|6449.7|6432.7|6389.8|6372.8|0
1584482700000|2020-03-17 22:05:00|6429.5|6412.5|6433.8|6416.8|6442.3|6425.3|6424.8|6407.8|0
1584483000000|2020-03-17 22:10:00|6434.1|6417.1|6415.8|6398.8|6434.6|6417.6|6394.1|6377.1|0
1584483300000|2020-03-17 22:15:00|6415.6|6398.6|6397.1|6380.1|6427.4|6410.4|6397|6380|0
1584483600000|2020-03-17 22:20:00|6396.4|6379.4|6385.1|6368.1|6396.9|6379.9|6372.8|6355.8|0
1584483900000|2020-03-17 22:25:00|6385.5|6368.5|6418.4|6401.4|6424.1|6407.1|6383.6|6366.6|0
1584484200000|2020-03-17 22:30:00|6418.3|6401.3|6398.5|6381.5|6442.4|6425.4|6390.9|6373.9|0
1584484500000|2020-03-17 22:35:00|6398.4|6381.4|6391.7|6374.7|6408.5|6391.5|6378.5|6361.5|0
1584484800000|2020-03-17 22:40:00|6390.3|6373.3|6349.2|6332.2|6397.2|6380.2|6346.4|6329.4|0
1584485100000|2020-03-17 22:45:00|6349.9|6332.9|6325.7|6308.7|6364.2|6347.2|6305.4|6288.4|0
1584485400000|2020-03-17 22:50:00|6325.6|6308.6|6343.7|6326.7|6348.8|6331.8|6314.1|6297.1|0
1584485700000|2020-03-17 22:55:00|6343.6|6326.6|6339.5|6322.5|6347.3|6330.3|6321.9|6304.9|0
1584486000000|2020-03-17 23:00:00|6339|6322|6319.9|6302.9|6340.3|6323.3|6317.4|6300.4|0
1584486300000|2020-03-17 23:05:00|6319.8|6302.8|6294.5|6277.5|6323.8|6306.8|6284.5|6267.5|0
1584486600000|2020-03-17 23:10:00|6294|6277|6299.8|6282.8|6311.6|6294.6|6266.6|6249.6|0
1584486900000|2020-03-17 23:15:00|6299.3|6282.3|6346.9|6329.9|6359|6342|6297.2|6280.2|0
1584487200000|2020-03-17 23:20:00|6347.4|6330.4|6302.1|6285.1|6350.2|6333.2|6297.4|6280.4|0
1584487500000|2020-03-17 23:25:00|6302.8|6285.8|6287.7|6270.7|6313.1|6296.1|6271.8|6254.8|0
1584487800000|2020-03-17 23:30:00|6287.2|6270.2|6279.1|6262.1|6315.3|6298.3|6279|6262|0
1584488100000|2020-03-17 23:35:00|6279.8|6262.8|6263.5|6246.5|6285.4|6268.4|6246|6229|0
1584488400000|2020-03-17 23:40:00|6263.4|6246.4|6257.1|6240.1|6286.6|6269.6|6253.5|6236.5|0
1584488700000|2020-03-17 23:45:00|6257.2|6240.2|6206.9|6189.9|6271.4|6254.4|6198.7|6181.7|0
1584489000000|2020-03-17 23:50:00|6207.6|6190.6|6200.5|6183.5|6218.8|6201.8|6178|6161|0
1584489300000|2020-03-17 23:55:00|6200.6|6183.6|6215.8|6198.8|6220.3|6203.3|6192.8|6175.8|0
1584489600000|2020-03-18 00:00:00|6217.2|6200.2|6249.8|6232.8|6252|6235|6200.3|6183.3|0
1584489900000|2020-03-18 00:05:00|6250.2|6233.2|6242.2|6225.2|6250.2|6233.2|6208.9|6191.9|0
1584490200000|2020-03-18 00:10:00|6242.3|6225.3|6263.3|6246.3|6280.6|6263.6|6235.8|6218.8|0
1584490500000|2020-03-18 00:15:00|6261.7|6244.7|6319.1|6302.1|6354.5|6337.5|6254.5|6237.5|0
1584490800000|2020-03-18 00:20:00|6319.5|6302.5|6308.5|6291.5|6341.8|6324.8|6293.6|6276.6|0
1584491100000|2020-03-18 00:25:00|6308.3|6291.3|6297.1|6280.1|6331.8|6314.8|6293.5|6276.5|0
1584491400000|2020-03-18 00:30:00|6297.2|6280.2|6291|6274|6308.1|6291.1|6288.7|6271.7|0
1584491700000|2020-03-18 00:35:00|6290.9|6273.9|6284.2|6267.2|6305.4|6288.4|6257.2|6240.2|0
1584492000000|2020-03-18 00:40:00|6284.1|6267.1|6265.5|6248.5|6288.1|6271.1|6261.7|6244.7|0
1584492300000|2020-03-18 00:45:00|6265.6|6248.6|6254.6|6237.6|6275.6|6258.6|6254.5|6237.5|0
1584492600000|2020-03-18 00:50:00|6254.5|6237.5|6259.8|6242.8|6271.7|6254.7|6251.9|6234.9|0
1584492900000|2020-03-18 00:55:00|6260.3|6243.3|6289.6|6272.6|6289.7|6272.7|6257.6|6240.6|0
1584493200000|2020-03-18 01:00:00|6289.5|6272.5|6272.5|6255.5|6306.9|6289.9|6258.5|6241.5|0
1584493500000|2020-03-18 01:05:00|6272.6|6255.6|6256.3|6239.3|6272.6|6255.6|6253.8|6236.8|0
1584493800000|2020-03-18 01:10:00|6256.4|6239.4|6279.3|6262.3|6280.6|6263.6|6253.7|6236.7|0
1584494100000|2020-03-18 01:15:00|6279.7|6262.7|6285.8|6268.8|6314.1|6297.1|6279.7|6262.7|0
1584494400000|2020-03-18 01:20:00|6285.4|6268.4|6274.6|6257.6|6302.9|6285.9|6265.2|6248.2|0
1584494700000|2020-03-18 01:25:00|6274.5|6257.5|6264.2|6247.2|6282.4|6265.4|6261.8|6244.8|0
1584495000000|2020-03-18 01:30:00|6264|6247|6306.3|6289.3|6306.4|6289.4|6258.8|6241.8|0
1584495300000|2020-03-18 01:35:00|6306.4|6289.4|6311|6294|6317|6300|6290.6|6273.6|0
1584495600000|2020-03-18 01:40:00|6312.2|6295.2|6312.5|6295.5|6327.5|6310.5|6300.6|6283.6|0
1584495900000|2020-03-18 01:45:00|6312|6295|6327.4|6310.4|6337.9|6320.9|6297.8|6280.8|0
1584496200000|2020-03-18 01:50:00|6326.2|6309.2|6335.9|6318.9|6345|6328|6318.8|6301.8|0
1584496500000|2020-03-18 01:55:00|6336.4|6319.4|6325.8|6308.8|6339.6|6322.6|6315.6|6298.6|0
1584496800000|2020-03-18 02:00:00|6326.3|6309.3|6323.5|6306.5|6335.7|6318.7|6322.3|6305.3|0
1584497100000|2020-03-18 02:05:00|6323.6|6306.6|6328.7|6311.7|6336.1|6319.1|6317.2|6300.2|0
1584497400000|2020-03-18 02:10:00|6327.8|6310.8|6330|6313|6332.5|6315.5|6316.9|6299.9|0
1584497700000|2020-03-18 02:15:00|6329.9|6312.9|6338.6|6321.6|6343.7|6326.7|6326.7|6309.7|0
1584498000000|2020-03-18 02:20:00|6337.4|6320.4|6331.2|6314.2|6346.1|6329.1|6331.2|6314.2|0
1584498300000|2020-03-18 02:25:00|6331.3|6314.3|6331.1|6314.1|6332.6|6315.6|6323.7|6306.7|0
1584498600000|2020-03-18 02:30:00|6333.5|6316.5|6376.6|6359.6|6376.6|6359.6|6332.4|6315.4|0
1584498900000|2020-03-18 02:35:00|6377|6360|6357.4|6340.4|6377.9|6360.9|6357.3|6340.3|0
1584499200000|2020-03-18 02:40:00|6356.9|6339.9|6383.5|6366.5|6383.5|6366.5|6355|6338|0
1584499500000|2020-03-18 02:45:00|6383.4|6366.4|6387.2|6370.2|6387.3|6370.3|6373.2|6356.2|0
1584499800000|2020-03-18 02:50:00|6387.1|6370.1|6408.2|6391.2|6408.3|6391.3|6380.5|6363.5|0
1584500100000|2020-03-18 02:55:00|6408.3|6391.3|6412.4|6395.4|6429.4|6412.4|6398.8|6381.8|0
1584500400000|2020-03-18 03:00:00|6413.6|6396.6|6389.8|6372.8|6419.9|6402.9|6389.8|6372.8|0
1584500700000|2020-03-18 03:05:00|6389.3|6372.3|6392.6|6375.6|6395.4|6378.4|6388.6|6371.6|0
1584501000000|2020-03-18 03:10:00|6392.7|6375.7|6400.4|6383.4|6402.1|6385.1|6392.6|6375.6|0
1584501300000|2020-03-18 03:15:00|6400.6|6383.6|6381.3|6364.3|6400.6|6383.6|6378.7|6361.7|0
1584501600000|2020-03-18 03:20:00|6381.4|6364.4|6352.9|6335.9|6390.1|6373.1|6351.7|6334.7|0
1584501900000|2020-03-18 03:25:00|6353|6336|6356.9|6339.9|6361.1|6344.1|6344.7|6327.7|0
1584502200000|2020-03-18 03:30:00|6356|6339|6342|6325|6358.5|6341.5|6340.7|6323.7|0
1584502500000|2020-03-18 03:35:00|6343.2|6326.2|6327.2|6310.2|6343.3|6326.3|6325.9|6308.9|0
1584502800000|2020-03-18 03:40:00|6326|6309|6332.4|6315.4|6333.6|6316.6|6314.1|6297.1|0
1584503100000|2020-03-18 03:45:00|6332.3|6315.3|6328.1|6311.1|6336.3|6319.3|6327.9|6310.9|0
1584503400000|2020-03-18 03:50:00|6328|6311|6317.2|6300.2|6333.3|6316.3|6313.2|6296.2|0
1584503700000|2020-03-18 03:55:00|6317.1|6300.1|6305.7|6288.7|6318.4|6301.4|6298.2|6281.2|0
1584504000000|2020-03-18 04:00:00|6305.8|6288.8|6301|6284|6307.1|6290.1|6290.6|6273.6|0
1584504300000|2020-03-18 04:05:00|6300.9|6283.9|6299.4|6282.4|6314|6297|6296.8|6279.8|0
1584504600000|2020-03-18 04:10:00|6299.5|6282.5|6303.2|6286.2|6312|6295|6299.3|6282.3|0
1584504900000|2020-03-18 04:15:00|6303.1|6286.1|6281.6|6264.6|6304.4|6287.4|6276.3|6259.3|0
1584505200000|2020-03-18 04:20:00|6280.4|6263.4|6283.2|6266.2|6284.9|6267.9|6276.5|6259.5|0
1584505500000|2020-03-18 04:25:00|6282.7|6265.7|6284.1|6267.1|6292|6275|6280.4|6263.4|0
1584505800000|2020-03-18 04:30:00|6284|6267|6294.5|6277.5|6296.9|6279.9|6280.5|6263.5|0
1584506100000|2020-03-18 04:35:00|6294.4|6277.4|6276.3|6259.3|6294.4|6277.4|6272.7|6255.7|0
1584506400000|2020-03-18 04:40:00|6277.5|6260.5|6268.7|6251.7|6278.9|6261.9|6260.2|6243.2|0
1584506700000|2020-03-18 04:45:00|6268.8|6251.8|6268.9|6251.9|6275.2|6258.2|6265.1|6248.1|0
1584507000000|2020-03-18 04:50:00|6268.5|6251.5|6303|6286|6304.4|6287.4|6267.7|6250.7|0
1584507300000|2020-03-18 04:55:00|6302.5|6285.5|6301.7|6284.7|6305.7|6288.7|6300.2|6283.2|0
1584507600000|2020-03-18 05:00:00|6301.6|6284.6|6296.4|6279.4|6302.9|6285.9|6287.8|6270.8|0
1584507900000|2020-03-18 05:05:00|6296.5|6279.5|6298.2|6281.2|6298.2|6281.2|6280.5|6263.5|0
1584508200000|2020-03-18 05:10:00|6298.1|6281.1|6232.6|6215.6|6301.9|6284.9|6230.3|6213.3|0
1584508500000|2020-03-18 05:15:00|6233.8|6216.8|6213.3|6196.3|6236.2|6219.2|6213.3|6196.3|0
1584508800000|2020-03-18 05:20:00|6212.4|6195.4|6209.7|6192.7|6216.1|6199.1|6208.5|6191.5|0
1584509100000|2020-03-18 05:25:00|6209.3|6192.3|6200.8|6183.8|6209.7|6192.7|6184.1|6167.1|0
1584509400000|2020-03-18 05:30:00|6201.7|6184.7|6173.9|6156.9|6203.3|6186.3|6173.9|6156.9|0
1584509700000|2020-03-18 05:35:00|6173.4|6156.4|6153|6136|6185.4|6168.4|6153|6136|0
1584510000000|2020-03-18 05:40:00|6153.5|6136.5|6177.3|6160.3|6181.1|6164.1|6150.4|6133.4|0
1584510300000|2020-03-18 05:45:00|6176.8|6159.8|6173.4|6156.4|6177.3|6160.3|6160.7|6143.7|0
1584510600000|2020-03-18 05:50:00|6173|6156|6147.9|6130.9|6174.7|6157.7|6145.3|6128.3|0
1584510900000|2020-03-18 05:55:00|6148.9|6131.9|6144.2|6127.2|6153|6136|6137.8|6120.8|0
1584511200000|2020-03-18 06:00:00|6143.8|6126.8|6179.2|6162.2|6189|6172|6143|6126|0
1584511500000|2020-03-18 06:05:00|6180.2|6163.2|6184.2|6167.2|6194.4|6177.4|6176.6|6159.6|0
1584511800000|2020-03-18 06:10:00|6183.7|6166.7|6145.8|6128.8|6183.7|6166.7|6140.7|6123.7|0
1584512100000|2020-03-18 06:15:00|6146.7|6129.7|6103.7|6086.7|6157.2|6140.2|6102.4|6085.4|0
1584512400000|2020-03-18 06:20:00|6104.2|6087.2|6112.1|6095.1|6117.3|6100.3|6084.6|6067.6|0
1584512700000|2020-03-18 06:25:00|6111.7|6094.7|6100.6|6083.6|6116|6099|6092.9|6075.9|0
1584513000000|2020-03-18 06:30:00|6099.6|6082.6|6097.1|6080.1|6108.5|6091.5|6093.2|6076.2|0
1584513300000|2020-03-18 06:35:00|6098|6081|6094.5|6077.5|6100|6083|6090.7|6073.7|0
1584513600000|2020-03-18 06:40:00|6095.5|6078.5|6095.8|6078.8|6107.3|6090.3|6094.5|6077.5|0
1584513900000|2020-03-18 06:45:00|6095.3|6078.3|6100|6083|6106.4|6089.4|6091.9|6074.9|0
1584514200000|2020-03-18 06:50:00|6100.9|6083.9|6108.9|6091.9|6115.3|6098.3|6100|6083|0
1584514500000|2020-03-18 06:55:00|6107|6090|6158.2|6141.2|6158.2|6141.2|6103.8|6086.8|0
1584514800000|2020-03-18 07:00:00|6163.3|6146.3|6192|6182|6219.5|6209.5|6142.8|6125.8|19
1584515100000|2020-03-18 07:05:00|6191.5|6181.5|6226|6216|6226|6216|6191.5|6181.5|11
1584515400000|2020-03-18 07:10:00|6227|6217|6231|6221|6248.5|6238.5|6227|6217|4
1584515700000|2020-03-18 07:15:00|6230.5|6220.5|6217.5|6207.5|6233|6223|6217.5|6207.5|3
1584516000000|2020-03-18 07:20:00|6216|6206|6201.5|6191.5|6216|6206|6200|6190|5
1584516300000|2020-03-18 07:25:00|6201|6191|6198|6188|6201|6191|6198|6188|2
1584516600000|2020-03-18 07:30:00|6194.5|6184.5|6206.5|6196.5|6213.5|6203.5|6185.5|6175.5|30
1584516900000|2020-03-18 07:35:00|6204.5|6194.5|6225.5|6215.5|6229|6219|6204|6194|78
1584517200000|2020-03-18 07:40:00|6228|6218|6193.5|6183.5|6229.5|6219.5|6193.5|6183.5|16
1584517500000|2020-03-18 07:45:00|6193|6183|6160.5|6150.5|6198.5|6188.5|6160.5|6150.5|21
1584517800000|2020-03-18 07:50:00|6162|6152|6155.5|6145.5|6162|6152|6145|6135|26
1584518100000|2020-03-18 07:55:00|6156.5|6146.5|6365|6355|6365|6355|6156.5|6146.5|279
1584518400000|2020-03-18 08:00:00|6361|6351|6318|6308|6382.5|6372.5|6287.5|6277.5|408
1584518700000|2020-03-18 08:05:00|6318.5|6308.5|6297|6287|6350|6340|6297|6287|224
1584519000000|2020-03-18 08:10:00|6301.5|6291.5|6267|6257|6318|6308|6263|6253|121
1584519300000|2020-03-18 08:15:00|6267.5|6257.5|6328.5|6318.5|6332.5|6322.5|6264|6254|146
1584519600000|2020-03-18 08:20:00|6329.5|6319.5|6396|6386|6405|6395|6318|6308|178
1584519900000|2020-03-18 08:25:00|6392.5|6382.5|6398|6388|6417.5|6407.5|6349.5|6339.5|183
1584520200000|2020-03-18 08:30:00|6398.5|6388.5|6441|6431|6452|6442|6393.5|6383.5|128
1584520500000|2020-03-18 08:35:00|6441.5|6431.5|6502.5|6492.5|6524.5|6514.5|6435.5|6425.5|246
1584520800000|2020-03-18 08:40:00|6477.5|6467.5|6487.4|6477.4|6504|6494|6466.9|6456.9|330
1584521100000|2020-03-18 08:45:00|6485.9|6475.9|6481.4|6471.4|6494.4|6484.4|6452.4|6442.4|227
1584521400000|2020-03-18 08:50:00|6484.9|6474.9|6452.9|6442.9|6484.9|6474.9|6443.4|6433.4|219
1584521700000|2020-03-18 08:55:00|6451.4|6441.4|6409.4|6399.4|6453.9|6443.9|6403.9|6393.9|209
1584522000000|2020-03-18 09:00:00|6408.4|6398.4|6400.4|6390.4|6430.4|6420.4|6396.9|6386.9|140
1584522300000|2020-03-18 09:05:00|6399.9|6389.9|6417.4|6407.4|6426.9|6416.9|6382.9|6372.9|256
1584522600000|2020-03-18 09:10:00|6416.9|6406.9|6398.4|6388.4|6422.9|6412.9|6393.4|6383.4|177
1584522900000|2020-03-18 09:15:00|6397.9|6387.9|6347.9|6337.9|6397.9|6387.9|6346.9|6336.9|301
1584523200000|2020-03-18 09:20:00|6348.4|6338.4|6335.9|6325.9|6351.9|6341.9|6328.9|6318.9|193
1584523500000|2020-03-18 09:25:00|6332.9|6322.9|6311.4|6301.4|6334.9|6324.9|6305.4|6295.4|386
1584523800000|2020-03-18 09:30:00|6312.4|6302.4|6241.9|6231.9|6316.9|6306.9|6241.4|6231.4|310
1584524100000|2020-03-18 09:35:00|6240.9|6230.9|6283.9|6273.9|6287.4|6277.4|6232.4|6222.4|284
1584524400000|2020-03-18 09:40:00|6285.9|6275.9|6264.4|6254.4|6285.9|6275.9|6257.4|6247.4|234
1584524700000|2020-03-18 09:45:00|6263.9|6253.9|6303.4|6293.4|6304.4|6294.4|6261.9|6251.9|248
1584525000000|2020-03-18 09:50:00|6303.9|6293.9|6267.4|6257.4|6308.4|6298.4|6266.4|6256.4|382
1584525300000|2020-03-18 09:55:00|6265.4|6255.4|6281.9|6271.9|6282.4|6272.4|6258.9|6248.9|158
1584525600000|2020-03-18 10:00:00|6278.9|6268.9|6264.4|6254.4|6288.4|6278.4|6254.9|6244.9|1080
1584525900000|2020-03-18 10:05:00|6266.9|6256.9|6244.9|6234.9|6268.4|6258.4|6234.4|6224.4|390
1584526200000|2020-03-18 10:10:00|6244.4|6234.4|6236.9|6226.9|6244.4|6234.4|6226.9|6216.9|590
1584526500000|2020-03-18 10:15:00|6238.4|6228.4|6202.9|6192.9|6250.9|6240.9|6202.9|6192.9|225
1584526800000|2020-03-18 10:20:00|6203.9|6193.9|6187.9|6177.9|6220.9|6210.9|6185.9|6175.9|329
1584527100000|2020-03-18 10:25:00|6187.4|6177.4|6183.9|6173.9|6189.9|6179.9|6167.4|6157.4|327
1584527400000|2020-03-18 10:30:00|6183.4|6173.4|6206.9|6196.9|6217.4|6207.4|6181.4|6171.4|305
1584527700000|2020-03-18 10:35:00|6199.4|6189.4|6174.4|6164.4|6199.4|6189.4|6168.9|6158.9|309
1584528000000|2020-03-18 10:40:00|6175.4|6165.4|6176.9|6166.9|6183.4|6173.4|6169.9|6159.9|284
1584528300000|2020-03-18 10:45:00|6175.4|6165.4|6170.9|6160.9|6175.4|6165.4|6151.9|6141.9|255
1584528600000|2020-03-18 10:50:00|6168.9|6158.9|6202.9|6192.9|6207.4|6197.4|6166.4|6156.4|490
1584528900000|2020-03-18 10:55:00|6202.4|6192.4|6223.4|6213.4|6224.9|6214.9|6185.4|6175.4|745
1584529200000|2020-03-18 11:00:00|6223.9|6213.9|6204.4|6194.4|6225.9|6215.9|6200.9|6190.9|237
1584529500000|2020-03-18 11:05:00|6204.9|6194.9|6188.9|6178.9|6208.4|6198.4|6185.4|6175.4|418
1584529800000|2020-03-18 11:10:00|6189.4|6179.4|6312.9|6302.9|6320.4|6310.4|6170.4|6160.4|476
1584530100000|2020-03-18 11:15:00|6311.9|6301.9|6264.9|6254.9|6312.9|6302.9|6251.4|6241.4|223
1584530400000|2020-03-18 11:20:00|6265.4|6255.4|6228.9|6218.9|6267.9|6257.9|6226.4|6216.4|181
1584530700000|2020-03-18 11:25:00|6229.4|6219.4|6295.4|6285.4|6295.4|6285.4|6229.4|6219.4|177
1584531000000|2020-03-18 11:30:00|6295.9|6285.9|6325.9|6315.9|6347.4|6337.4|6290.9|6280.9|330
1584531300000|2020-03-18 11:35:00|6326.4|6316.4|6321.4|6311.4|6332.9|6322.9|6305.4|6295.4|158
1584531600000|2020-03-18 11:40:00|6320.9|6310.9|6305.4|6295.4|6327.9|6317.9|6294.9|6284.9|164
1584531900000|2020-03-18 11:45:00|6305.9|6295.9|6316.4|6306.4|6321.4|6311.4|6285.9|6275.9|142
1584532200000|2020-03-18 11:50:00|6315.9|6305.9|6281.9|6271.9|6319.9|6309.9|6281.9|6271.9|206
1584532500000|2020-03-18 11:55:00|6278.9|6268.9|6273.4|6263.4|6280.9|6270.9|6261.4|6251.4|169
1584532800000|2020-03-18 12:00:00|6272.9|6262.9|6246.9|6236.9|6284.4|6274.4|6244.9|6234.9|167
1584533100000|2020-03-18 12:05:00|6247.4|6237.4|6246.9|6236.9|6249.9|6239.9|6236.9|6226.9|171
1584533400000|2020-03-18 12:10:00|6247.4|6237.4|6240.9|6230.9|6253.9|6243.9|6240.4|6230.4|158
1584533700000|2020-03-18 12:15:00|6241.9|6231.9|6229.4|6219.4|6241.9|6231.9|6219.4|6209.4|334
1584534000000|2020-03-18 12:20:00|6228.9|6218.9|6243.4|6233.4|6246.9|6236.9|6223.9|6213.9|202
1584534300000|2020-03-18 12:25:00|6245.4|6235.4|6224.4|6214.4|6245.9|6235.9|6224.4|6214.4|147
1584534600000|2020-03-18 12:30:00|6223.9|6213.9|6222.4|6212.4|6239.4|6229.4|6206.9|6196.9|202
1584534900000|2020-03-18 12:35:00|6215.9|6205.9|6237.4|6227.4|6239.4|6229.4|6215.9|6205.9|197
1584535200000|2020-03-18 12:40:00|6239.9|6229.9|6266.4|6256.4|6268.4|6258.4|6230.9|6220.9|173
1584535500000|2020-03-18 12:45:00|6266.9|6256.9|6275.4|6265.4|6294.4|6284.4|6264.4|6254.4|307
1584535800000|2020-03-18 12:50:00|6275.9|6265.9|6278.9|6268.9|6281.4|6271.4|6267.4|6257.4|147
1584536100000|2020-03-18 12:55:00|6278.4|6268.4|6241.9|6231.9|6280.4|6270.4|6241.9|6231.9|194
1584536400000|2020-03-18 13:00:00|6242.4|6232.4|6248.4|6238.4|6250.4|6240.4|6226.4|6216.4|195
1584536700000|2020-03-18 13:05:00|6247.9|6237.9|6241.4|6231.4|6250.4|6240.4|6231.4|6221.4|430
1584537000000|2020-03-18 13:10:00|6241.9|6231.9|6239.4|6229.4|6242.4|6232.4|6221.9|6211.9|144
1584537300000|2020-03-18 13:15:00|6238.9|6228.9|6233.4|6223.4|6240.9|6230.9|6227.9|6217.9|132
1584537600000|2020-03-18 13:20:00|6234.9|6224.9|6221.4|6211.4|6242.4|6232.4|6217.9|6207.9|138
1584537900000|2020-03-18 13:25:00|6220.9|6210.9|6206.9|6196.9|6220.9|6210.9|6203.4|6193.4|1134
1584538200000|2020-03-18 13:30:00|6206.4|6196.4|6252.9|6242.9|6272.4|6262.4|6204.4|6194.4|439
1584538500000|2020-03-18 13:35:00|6252.4|6242.4|6217.9|6207.9|6254.4|6244.4|6212.9|6202.9|225
1584538800000|2020-03-18 13:40:00|6218.4|6208.4|6245.4|6235.4|6272.4|6262.4|6216.4|6206.4|270
1584539100000|2020-03-18 13:45:00|6245.9|6235.9|6244.9|6234.9|6249.9|6239.9|6225.4|6215.4|260
1584539400000|2020-03-18 13:50:00|6244.4|6234.4|6272.4|6262.4|6274.9|6264.9|6239.9|6229.9|600
1584539700000|2020-03-18 13:55:00|6272.9|6262.9|6250.4|6240.4|6284.4|6274.4|6249.4|6239.4|465
1584540000000|2020-03-18 14:00:00|6251.9|6241.9|6308.4|6298.4|6323.4|6313.4|6247.4|6237.4|579
1584540300000|2020-03-18 14:05:00|6307.9|6297.9|6300.4|6290.4|6320.9|6310.9|6297.9|6287.9|363
1584540600000|2020-03-18 14:10:00|6300.9|6290.9|6294.4|6284.4|6303.4|6293.4|6285.4|6275.4|277
1584540900000|2020-03-18 14:15:00|6295.4|6285.4|6322.9|6312.9|6340.4|6330.4|6291.4|6281.4|463
1584541200000|2020-03-18 14:20:00|6321.4|6311.4|6325.4|6315.4|6336.4|6326.4|6311.9|6301.9|236
1584541500000|2020-03-18 14:25:00|6325.9|6315.9|6324.4|6314.4|6343.9|6333.9|6321.9|6311.9|192
1584541800000|2020-03-18 14:30:00|6323.9|6313.9|6354.4|6344.4|6363.9|6353.9|6306.9|6296.9|277
1584542100000|2020-03-18 14:35:00|6355.9|6345.9|6351.9|6341.9|6359.9|6349.9|6339.4|6329.4|254
1584542400000|2020-03-18 14:40:00|6351.4|6341.4|6328.9|6318.9|6358.9|6348.9|6326.4|6316.4|254
1584542700000|2020-03-18 14:45:00|6329.4|6319.4|6308.9|6298.9|6331.9|6321.9|6300.4|6290.4|304
1584543000000|2020-03-18 14:50:00|6308.4|6298.4|6273.4|6263.4|6308.4|6298.4|6266.4|6256.4|296
1584543300000|2020-03-18 14:55:00|6274.4|6264.4|6261.9|6251.9|6279.9|6269.9|6257.4|6247.4|269
1584543600000|2020-03-18 15:00:00|6259.9|6249.9|6263.9|6253.9|6279.9|6269.9|6253.4|6243.4|248
1584543900000|2020-03-18 15:05:00|6263.4|6253.4|6237.4|6227.4|6263.9|6253.9|6235.9|6225.9|275
1584544200000|2020-03-18 15:10:00|6237.6|6227.6|6197.1|6187.1|6237.6|6227.6|6192.1|6182.1|375
1584544500000|2020-03-18 15:15:00|6196.6|6186.6|6217.6|6207.6|6217.6|6207.6|6189.6|6179.6|242
1584544800000|2020-03-18 15:20:00|6218.1|6208.1|6243.6|6233.6|6249.1|6239.1|6218.1|6208.1|189
1584545100000|2020-03-18 15:25:00|6244.1|6234.1|6230.1|6220.1|6257.1|6247.1|6227.1|6217.1|912
1584545400000|2020-03-18 15:30:00|6230.6|6220.6|6233.6|6223.6|6248.6|6238.6|6220.6|6210.6|275
1584545700000|2020-03-18 15:35:00|6233.1|6223.1|6230.1|6220.1|6246.6|6236.6|6226.6|6216.6|404
1584546000000|2020-03-18 15:40:00|6229.6|6219.6|6248.1|6238.1|6272.1|6262.1|6226.1|6216.1|282
1584546300000|2020-03-18 15:45:00|6247.6|6237.6|6251.6|6241.6|6263.6|6253.6|6242.1|6232.1|433
1584546600000|2020-03-18 15:50:00|6252.1|6242.1|6278.6|6268.6|6278.6|6268.6|6252.1|6242.1|264
1584546900000|2020-03-18 15:55:00|6279.1|6269.1|6280.1|6270.1|6292.1|6282.1|6267.1|6257.1|388
1584547200000|2020-03-18 16:00:00|6279.1|6269.1|6269.6|6259.6|6293.1|6283.1|6269.6|6259.6|339
1584547500000|2020-03-18 16:05:00|6269.1|6259.1|6286.6|6276.6|6301.6|6291.6|6266.1|6256.1|258
1584547800000|2020-03-18 16:10:00|6286.1|6276.1|6252.6|6242.6|6300.1|6290.1|6252.6|6242.6|298
1584548100000|2020-03-18 16:15:00|6253.6|6243.6|6246.1|6236.1|6259.6|6249.6|6227.6|6217.6|403
1584548400000|2020-03-18 16:20:00|6245.1|6235.1|6275.6|6265.6|6279.1|6269.1|6244.6|6234.6|355
1584548700000|2020-03-18 16:25:00|6275.1|6265.1|6324.1|6314.1|6324.1|6314.1|6260.6|6250.6|421
1584549000000|2020-03-18 16:30:00|6327.6|6310.6|6302.6|6285.6|6342.1|6327.1|6288.1|6271.1|444
1584549300000|2020-03-18 16:35:00|6304.1|6290.1|6263.6|6246.6|6304.6|6290.1|6258.6|6241.6|215
1584549600000|2020-03-18 16:40:00|6264.1|6247.1|6268.6|6251.6|6294.6|6277.6|6262.1|6245.1|56
1584549900000|2020-03-18 16:45:00|6269.1|6253.1|6260.1|6246.1|6276.1|6259.1|6257.1|6240.1|17
1584550200000|2020-03-18 16:50:00|6256.1|6241.1|6259.6|6242.6|6271.6|6254.6|6243.1|6226.1|47
1584550500000|2020-03-18 16:55:00|6263.6|6246.6|6224.6|6207.6|6271.1|6254.1|6224.6|6207.6|10
1584550800000|2020-03-18 17:00:00|6222.6|6205.6|6189.1|6172.1|6223.6|6206.6|6188.6|6171.6|5
1584551100000|2020-03-18 17:05:00|6188.6|6171.6|6164.1|6147.1|6188.6|6171.6|6163.6|6146.6|10
1584551400000|2020-03-18 17:10:00|6164.6|6147.6|6228.1|6211.1|6268.6|6251.6|6164.1|6147.1|38
1584551700000|2020-03-18 17:15:00|6227.6|6210.6|6216.1|6199.1|6252.1|6235.1|6179.6|6162.6|30
1584552000000|2020-03-18 17:20:00|6216.6|6199.6|6207.6|6190.6|6221.1|6204.1|6207.6|6190.6|26
1584552300000|2020-03-18 17:25:00|6204.1|6187.1|6199.1|6186.1|6204.1|6187.1|6196.1|6181.1|33
1584552600000|2020-03-18 17:30:00|6203.1|6181.1|6155.6|6138.6|6203.1|6182.1|6155.1|6138.1|44
1584552900000|2020-03-18 17:35:00|6158.6|6141.6|6171.1|6154.1|6179.1|6162.1|6156.1|6139.1|38
1584553200000|2020-03-18 17:40:00|6170.6|6153.6|6181.1|6164.1|6190.1|6174.1|6159.6|6142.6|48
1584553500000|2020-03-18 17:45:00|6180.1|6163.1|6178.6|6161.6|6180.6|6163.6|6157.1|6140.1|23
1584553800000|2020-03-18 17:50:00|6178.1|6161.1|6180.1|6163.1|6182.1|6165.1|6162.1|6145.1|6
1584554100000|2020-03-18 17:55:00|6179.6|6162.6|6156.6|6139.6|6180.1|6163.1|6155.1|6139.1|8
1584554400000|2020-03-18 18:00:00|6160.1|6143.1|6150.1|6136.1|6160.6|6143.6|6148.1|6136.1|15
1584554700000|2020-03-18 18:05:00|6153.1|6130.1|6141.1|6127.1|6157.6|6140.6|6141.1|6127.1|2
1584555000000|2020-03-18 18:10:00|6130.6|6113.6|6106.6|6089.6|6130.6|6113.6|6099.1|6082.1|18
1584555300000|2020-03-18 18:15:00|6100.1|6083.1|6075.6|6058.6|6105.1|6090.1|6064.6|6047.6|9
1584555600000|2020-03-18 18:20:00|6076.1|6059.1|6066.1|6049.1|6081.6|6064.6|6059.1|6043.6|20
1584555900000|2020-03-18 18:25:00|6064.1|6037.6|6048.1|6031.1|6066.1|6043.1|6048.1|6031.1|12
1584556200000|2020-03-18 18:30:00|6049.1|6032.1|6053.6|6036.6|6060.1|6045.1|6032.6|6015.6|43
1584556500000|2020-03-18 18:35:00|6052.6|6035.6|6091.6|6074.6|6092.6|6075.6|6049.6|6032.6|37
1584556800000|2020-03-18 18:40:00|6105.6|6088.6|6091.1|6079.1|6105.6|6088.6|6075.6|6058.6|19
1584557100000|2020-03-18 18:45:00|6088.6|6077.1|6077.6|6060.6|6099.1|6085.1|6071.6|6054.6|20
1584557400000|2020-03-18 18:50:00|6078.6|6061.6|6106.6|6089.6|6111.6|6099.1|6078.6|6061.6|16
1584557700000|2020-03-18 18:55:00|6105.6|6088.6|6131|6114|6139.6|6122.6|6105.6|6088.6|27
1584558000000|2020-03-18 19:00:00|6131.2|6114.2|6089.7|6072.7|6137.9|6120.9|6084|6067|0
1584558300000|2020-03-18 19:05:00|6089.9|6072.9|6119.4|6102.4|6142.6|6125.6|6089.8|6072.8|0
1584558600000|2020-03-18 19:10:00|6121.7|6104.7|6155.3|6138.3|6181.6|6164.6|6121.7|6104.7|0
1584558900000|2020-03-18 19:15:00|6155.2|6138.2|6145.7|6128.7|6166|6149|6109.4|6092.4|0
1584559200000|2020-03-18 19:20:00|6145.8|6128.8|6087.3|6070.3|6146.8|6129.8|6084.5|6067.5|0
1584559500000|2020-03-18 19:25:00|6085.1|6068.1|6057.8|6040.8|6122.5|6105.5|6055.4|6038.4|0
1584559800000|2020-03-18 19:30:00|6057.5|6040.5|6076.3|6059.3|6109.6|6092.6|6047.7|6030.7|0
1584560100000|2020-03-18 19:35:00|6076.1|6059.1|6044.1|6027.1|6076.1|6059.1|6035.6|6018.6|0
1584560400000|2020-03-18 19:40:00|6044.2|6027.2|6093.6|6076.6|6106.1|6089.1|6044.1|6027.1|0
1584560700000|2020-03-18 19:45:00|6091.4|6074.4|6144|6127|6144.2|6127.2|6068.6|6051.6|0
1584561000000|2020-03-18 19:50:00|6143.7|6126.7|6199.2|6182.2|6202.2|6185.2|6131.7|6114.7|0
1584561300000|2020-03-18 19:55:00|6199.9|6182.9|6214.7|6197.7|6249.8|6232.8|6145.1|6128.1|0
1584561600000|2020-03-18 20:00:00|6215.2|6198.2|6248.2|6231.2|6248.4|6231.4|6155.9|6138.9|0
1584561900000|2020-03-18 20:05:00|6248.1|6231.1|6258.1|6241.1|6275.4|6258.4|6237.3|6220.3|0
1584562200000|2020-03-18 20:10:00|6259.2|6242.2|6269.4|6252.4|6286.7|6269.7|6250|6233|0
1584562500000|2020-03-18 20:15:00|6269.6|6252.6|6262.6|6245.6|6269.6|6252.6|6260.4|6243.4|0
1584562800000|2020-03-18 20:20:00|6259.2|6242.2|6260|6243|6262.6|6245.6|6257.8|6240.8|0
1584563100000|2020-03-18 20:25:00|6257.8|6240.8|6260|6243|6260|6243|6253.2|6236.2|0
1584563400000|2020-03-18 20:30:00|6258|6241|6229.2|6212.2|6258|6241|6229.1|6212.1|0
1584563700000|2020-03-18 20:35:00|6229.1|6212.1|6235.2|6218.2|6239.5|6222.5|6214.1|6197.1|0
1584564000000|2020-03-18 20:40:00|6235|6218|6222.4|6205.4|6255|6238|6221|6204|0
1584564300000|2020-03-18 20:45:00|6222.3|6205.3|6222.9|6205.9|6249.8|6232.8|6212.7|6195.7|0
1584564600000|2020-03-18 20:50:00|6224.1|6207.1|6256|6239|6256|6239|6223.4|6206.4|0
1584564900000|2020-03-18 20:55:00|6255.9|6238.9|6273.1|6256.1|6273.7|6256.7|6255.7|6238.7|0
1584565200000|2020-03-18 21:00:00|6265.5|6248.5|6261.4|6244.4|6265.9|6248.9|6255.9|6238.9|0
1584565500000|2020-03-18 21:05:00|6261.2|6244.2|6254|6237|6261.9|6244.9|6252.6|6235.6|0
1584565800000|2020-03-18 21:10:00|6254.8|6237.8|6258.4|6241.4|6258.7|6241.7|6253.6|6236.6|0
1584566100000|2020-03-18 21:15:00|6258.2|6241.2|6246.5|6229.5|6258.2|6241.2|6246.5|6229.5|0
1584566400000|2020-03-18 21:20:00|6246.3|6229.3|6243|6226|6246.3|6229.3|6237|6220|0
1584566700000|2020-03-18 21:25:00|6243.2|6226.2|6244.9|6227.9|6246.8|6229.8|6241.3|6224.3|0
1584567000000|2020-03-18 21:30:00|6245.6|6228.6|6247|6230|6250.1|6233.1|6242.3|6225.3|0
1584567300000|2020-03-18 21:35:00|6247.7|6230.7|6249.2|6232.2|6250.6|6233.6|6245.1|6228.1|0
1584567600000|2020-03-18 21:40:00|6248|6231|6243.7|6226.7|6249.2|6232.2|6243.5|6226.5|0
1584567900000|2020-03-18 21:45:00|6242.5|6225.5|6238.7|6221.7|6243.7|6226.7|6236.5|6219.5|0
1584568200000|2020-03-18 21:50:00|6239.7|6222.7|6243.3|6226.3|6244|6227|6237.1|6220.1|0
1584568500000|2020-03-18 21:55:00|6244|6227|6254.2|6237.2|6254.2|6237.2|6243.7|6226.7|0
1584568800000|2020-03-18 22:00:00|6253.3|6236.3|6179.7|6162.7|6268|6251|6179.7|6162.7|0
1584569100000|2020-03-18 22:05:00|6180.4|6163.4|6149.2|6132.2|6193.3|6176.3|6147.3|6130.3|0
1584569400000|2020-03-18 22:10:00|6149|6132|6168|6151|6185|6168|6137.9|6120.9|0
1584569700000|2020-03-18 22:15:00|6167.5|6150.5|6217.6|6200.6|6218.9|6201.9|6151.2|6134.2|0
1584570000000|2020-03-18 22:20:00|6217.7|6200.7|6227.2|6210.2|6234.9|6217.9|6190.3|6173.3|0
1584570300000|2020-03-18 22:25:00|6227|6210|6183.4|6166.4|6242.9|6225.9|6183.4|6166.4|0
1584570600000|2020-03-18 22:30:00|6183.3|6166.3|6190.3|6173.3|6203.7|6186.7|6167.1|6150.1|0
1584570900000|2020-03-18 22:35:00|6190.1|6173.1|6229.5|6212.5|6229.5|6212.5|6176.7|6159.7|0
1584571200000|2020-03-18 22:40:00|6230.2|6213.2|6234.1|6217.1|6243.8|6226.8|6211.1|6194.1|0
1584571500000|2020-03-18 22:45:00|6234.3|6217.3|6291.7|6274.7|6297.1|6280.1|6206.8|6189.8|0
1584571800000|2020-03-18 22:50:00|6291.5|6274.5|6333.8|6316.8|6352.7|6335.7|6271.5|6254.5|0
1584572100000|2020-03-18 22:55:00|6334.5|6317.5|6377.4|6360.4|6441.3|6424.3|6311.5|6294.5|0
1584572400000|2020-03-18 23:00:00|6377.3|6360.3|6363.9|6346.9|6384.7|6367.7|6327.4|6310.4|0
1584572700000|2020-03-18 23:05:00|6367.3|6350.3|6294.1|6277.1|6368|6351|6291.8|6274.8|0
1584573000000|2020-03-18 23:10:00|6294|6277|6310.7|6293.7|6342.4|6325.4|6294|6277|0
1584573300000|2020-03-18 23:15:00|6310.8|6293.8|6326.7|6309.7|6356.8|6339.8|6305.7|6288.7|0
1584573600000|2020-03-18 23:20:00|6326.8|6309.8|6349.2|6332.2|6364.3|6347.3|6322.9|6305.9|0
1584573900000|2020-03-18 23:25:00|6349.4|6332.4|6368.3|6351.3|6398.1|6381.1|6349.4|6332.4|0
1584574200000|2020-03-18 23:30:00|6368.4|6351.4|6428.6|6411.6|6430.6|6413.6|6368.4|6351.4|0
1584574500000|2020-03-18 23:35:00|6427.5|6410.5|6443.9|6426.9|6449.7|6432.7|6415.6|6398.6|0
1584574800000|2020-03-18 23:40:00|6443.2|6426.2|6442.4|6425.4|6445|6428|6419.4|6402.4|0
1584575100000|2020-03-18 23:45:00|6440.9|6423.9|6438.8|6421.8|6443.2|6426.2|6406.3|6389.3|0
1584575400000|2020-03-18 23:50:00|6438.7|6421.7|6436.8|6419.8|6442|6425|6431.9|6414.9|0
1584575700000|2020-03-18 23:55:00|6437.1|6420.1|6397.6|6380.6|6446.5|6429.5|6396.4|6379.4|0
1584576000000|2020-03-19 00:00:00|6396.9|6379.9|6405.5|6388.5|6436|6419|6394.9|6377.9|0
1584576300000|2020-03-19 00:05:00|6405.6|6388.6|6390.4|6373.4|6424.3|6407.3|6380.9|6363.9|0
1584576600000|2020-03-19 00:10:00|6390.3|6373.3|6375|6358|6393.8|6376.8|6352.9|6335.9|0
1584576900000|2020-03-19 00:15:00|6374.8|6357.8|6460.5|6443.5|6463|6446|6364.4|6347.4|0
1584577200000|2020-03-19 00:20:00|6460.4|6443.4|6434.8|6417.8|6465.6|6448.6|6429.3|6412.3|0
1584577500000|2020-03-19 00:25:00|6435.2|6418.2|6454.9|6437.9|6467.2|6450.2|6434.7|6417.7|0
1584577800000|2020-03-19 00:30:00|6455.4|6438.4|6447.1|6430.1|6461.1|6444.1|6438.8|6421.8|0
1584578100000|2020-03-19 00:35:00|6446.7|6429.7|6438.4|6421.4|6453.1|6436.1|6438.4|6421.4|0
1584578400000|2020-03-19 00:40:00|6438.5|6421.5|6408|6391|6438.5|6421.5|6405.5|6388.5|0
1584578700000|2020-03-19 00:45:00|6407.1|6390.1|6378.6|6361.6|6419.2|6402.2|6373.7|6356.7|0
1584579000000|2020-03-19 00:50:00|6378.7|6361.7|6347.3|6330.3|6380.6|6363.6|6332|6315|0
1584579300000|2020-03-19 00:55:00|6347.4|6330.4|6341.4|6324.4|6363.1|6346.1|6320.7|6303.7|0
1584579600000|2020-03-19 01:00:00|6341.3|6324.3|6319.5|6302.5|6349.3|6332.3|6318.3|6301.3|0
1584579900000|2020-03-19 01:05:00|6319|6302|6274.4|6257.4|6325.3|6308.3|6274.3|6257.3|0
1584580200000|2020-03-19 01:10:00|6274.9|6257.9|6328.8|6311.8|6337.9|6320.9|6274.4|6257.4|0
1584580500000|2020-03-19 01:15:00|6328.7|6311.7|6322|6305|6339.8|6322.8|6292.4|6275.4|0
1584580800000|2020-03-19 01:20:00|6321.9|6304.9|6336.9|6319.9|6351.2|6334.2|6319.9|6302.9|0
1584581100000|2020-03-19 01:25:00|6336.4|6319.4|6362.4|6345.4|6373.9|6356.9|6335.6|6318.6|0
1584581400000|2020-03-19 01:30:00|6362.6|6345.6|6335.1|6318.1|6367.7|6350.7|6328.1|6311.1|0
1584581700000|2020-03-19 01:35:00|6335.6|6318.6|6303.8|6286.8|6343.4|6326.4|6301.1|6284.1|0
1584582000000|2020-03-19 01:40:00|6303.6|6286.6|6281.8|6264.8|6305|6288|6281.8|6264.8|0
1584582300000|2020-03-19 01:45:00|6281.7|6264.7|6293.5|6276.5|6296.4|6279.4|6275|6258|0
1584582600000|2020-03-19 01:50:00|6294|6277|6286.5|6269.5|6300.1|6283.1|6282.7|6265.7|0
1584582900000|2020-03-19 01:55:00|6286.4|6269.4|6262.4|6245.4|6292.8|6275.8|6257.6|6240.6|0
1584583200000|2020-03-19 02:00:00|6262.5|6245.5|6208.3|6191.3|6262.6|6245.6|6208.3|6191.3|0
1584583500000|2020-03-19 02:05:00|6208.4|6191.4|6211.2|6194.2|6239.7|6222.7|6200.5|6183.5|0
1584583800000|2020-03-19 02:10:00|6211.6|6194.6|6200.2|6183.2|6212.4|6195.4|6156.4|6139.4|0
1584584100000|2020-03-19 02:15:00|6200.1|6183.1|6151.5|6134.5|6205.8|6188.8|6149|6132|0
1584584400000|2020-03-19 02:20:00|6152|6135|6095|6078|6169.3|6152.3|6092.6|6075.6|0
1584584700000|2020-03-19 02:25:00|6094.8|6077.8|6087.3|6070.3|6109.8|6092.8|6083.2|6066.2|0
1584585000000|2020-03-19 02:30:00|6087.2|6070.2|6038|6021|6088.5|6071.5|6037.9|6020.9|0
1584585300000|2020-03-19 02:35:00|6037.2|6020.2|6040.2|6023.2|6080|6063|6023.2|6006.2|0
1584585600000|2020-03-19 02:40:00|6040|6023|6100.3|6083.3|6100.7|6083.7|6040|6023|0
1584585900000|2020-03-19 02:45:00|6098.4|6081.4|6038.9|6021.9|6102.6|6085.6|6011.3|5994.3|0
1584586200000|2020-03-19 02:50:00|6038.4|6021.4|6008.8|5991.8|6068.9|6051.9|5998.2|5981.2|0
1584586500000|2020-03-19 02:55:00|6008.6|5991.6|5985.7|5968.7|6019.5|6002.5|5984.4|5967.4|0
1584586800000|2020-03-19 03:00:00|5985.2|5968.2|5964.4|5947.4|5991.2|5974.2|5963.4|5946.4|0
1584587100000|2020-03-19 03:05:00|5963.9|5946.9|5964.9|5947.9|5981|5964|5943.9|5926.9|0
1584587400000|2020-03-19 03:10:00|5969.5|5952.5|5977.4|5960.4|5992.4|5975.4|5958.9|5941.9|0
1584587700000|2020-03-19 03:15:00|5977.5|5960.5|5995.9|5978.9|6002.5|5985.5|5977.4|5960.4|0
1584588000000|2020-03-19 03:20:00|5997.1|5980.1|6001.4|5984.4|6029.1|6012.1|5994.6|5977.6|0
1584588300000|2020-03-19 03:25:00|6001.3|5984.3|5996.9|5979.9|6023.5|6006.5|5959.2|5942.2|0
1584588600000|2020-03-19 03:30:00|5996.5|5979.5|6001.6|5984.6|6040|6023|5971.4|5954.4|0
1584588900000|2020-03-19 03:35:00|6001.5|5984.5|6006.1|5989.1|6028|6011|6000.4|5983.4|0
1584589200000|2020-03-19 03:40:00|6006.5|5989.5|6020.7|6003.7|6054.6|6037.6|6001.5|5984.5|0
1584589500000|2020-03-19 03:45:00|6021.2|6004.2|5959.8|5942.8|6034.2|6017.2|5949.4|5932.4|0
1584589800000|2020-03-19 03:50:00|5959.7|5942.7|5942.1|5925.1|5963.9|5946.9|5937.5|5920.5|0
1584590100000|2020-03-19 03:55:00|5942.2|5925.2|5900.7|5883.7|5947.1|5930.1|5895.5|5878.5|0
1584590400000|2020-03-19 04:00:00|5900.6|5883.6|5880.9|5863.9|5936.2|5919.2|5875.7|5858.7|0
1584590700000|2020-03-19 04:05:00|5881|5864|5892.9|5875.9|5905.1|5888.1|5874.7|5857.7|0
1584591000000|2020-03-19 04:10:00|5893.3|5876.3|5903.1|5886.1|5917.6|5900.6|5883.1|5866.1|0
1584591300000|2020-03-19 04:15:00|5903.5|5886.5|5921.8|5904.8|5941.7|5924.7|5895.6|5878.6|0
1584591600000|2020-03-19 04:20:00|5921.9|5904.9|5948.4|5931.4|5960.2|5943.2|5913.4|5896.4|0
1584591900000|2020-03-19 04:25:00|5949.7|5932.7|5961.9|5944.9|5968.9|5951.9|5938.9|5921.9|0
1584592200000|2020-03-19 04:30:00|5960.5|5943.5|5967.4|5950.4|5976.3|5959.3|5951.3|5934.3|0
1584592500000|2020-03-19 04:35:00|5967.3|5950.3|5963.4|5946.4|5969.4|5952.4|5956.6|5939.6|0
1584592800000|2020-03-19 04:40:00|5963.9|5946.9|5926.7|5909.7|5969.4|5952.4|5924.2|5907.2|0
1584593100000|2020-03-19 04:45:00|5927.2|5910.2|5970|5953|5975.2|5958.2|5926|5909|0
1584593400000|2020-03-19 04:50:00|5970.1|5953.1|5966.2|5949.2|5989.2|5972.2|5960.5|5943.5|0
1584593700000|2020-03-19 04:55:00|5965.7|5948.7|5940.6|5923.6|5969|5952|5940.6|5923.6|0
1584594000000|2020-03-19 05:00:00|5942|5925|5967.2|5950.2|5970.6|5953.6|5939.7|5922.7|0
1584594300000|2020-03-19 05:05:00|5967.6|5950.6|5985.2|5968.2|5999.7|5982.7|5957.7|5940.7|0
1584594600000|2020-03-19 05:10:00|5985.3|5968.3|6013.6|5996.6|6013.6|5996.6|5985.3|5968.3|0
1584594900000|2020-03-19 05:15:00|6015|5998|6024|6007|6034.8|6017.8|6011.4|5994.4|0
1584595200000|2020-03-19 05:20:00|6024.1|6007.1|6046.2|6029.2|6046.2|6029.2|6009.1|5992.1|0
1584595500000|2020-03-19 05:25:00|6046.5|6029.5|6041.4|6024.4|6051.4|6034.4|6033.4|6016.4|0
1584595800000|2020-03-19 05:30:00|6041.5|6024.5|6035.2|6018.2|6047.5|6030.5|6023.5|6006.5|0
1584596100000|2020-03-19 05:35:00|6035|6018|6042.7|6025.7|6056.3|6039.3|6025.6|6008.6|0
1584596400000|2020-03-19 05:40:00|6042.2|6025.2|6079.4|6062.4|6081.4|6064.4|6037.6|6020.6|0
1584596700000|2020-03-19 05:45:00|6079.5|6062.5|6067.9|6050.9|6107.7|6090.7|6063.3|6046.3|0
1584597000000|2020-03-19 05:50:00|6067.8|6050.8|6071.7|6054.7|6084.1|6067.1|6061.6|6044.6|0
1584597300000|2020-03-19 05:55:00|6072.2|6055.2|6069.5|6052.5|6085.6|6068.6|6066.9|6049.9|0
1584597600000|2020-03-19 06:00:00|6068.6|6051.6|6168.2|6151.2|6169.4|6152.4|6067|6050|0
1584597900000|2020-03-19 06:05:00|6169.5|6152.5|6163.8|6146.8|6216.8|6199.8|6163.8|6146.8|0
1584598200000|2020-03-19 06:10:00|6163.7|6146.7|6170.7|6153.7|6173.9|6156.9|6131.1|6114.1|0
1584598500000|2020-03-19 06:15:00|6170.5|6153.5|6165.7|6148.7|6185.2|6168.2|6152.2|6135.2|0
1584598800000|2020-03-19 06:20:00|6165.8|6148.8|6183.6|6166.6|6212.7|6195.7|6164.2|6147.2|0
1584599100000|2020-03-19 06:25:00|6183.7|6166.7|6168.6|6151.6|6184.1|6167.1|6162.2|6145.2|0
1584599400000|2020-03-19 06:30:00|6168.8|6151.8|6173.6|6156.6|6173.6|6156.6|6161.9|6144.9|0
1584599700000|2020-03-19 06:35:00|6173.4|6156.4|6208.6|6191.6|6209|6192|6173.4|6156.4|0
1584600000000|2020-03-19 06:40:00|6208.7|6191.7|6248.9|6231.9|6266.7|6249.7|6207.4|6190.4|0
1584600300000|2020-03-19 06:45:00|6248.8|6231.8|6273.1|6256.1|6273.1|6256.1|6238|6221|0
1584600600000|2020-03-19 06:50:00|6272.7|6255.7|6338|6321|6360.2|6343.2|6271.9|6254.9|0
1584600900000|2020-03-19 06:55:00|6337.2|6320.2|6320.5|6303.5|6347|6330|6313.7|6296.7|0
1584601200000|2020-03-19 07:00:00|6306.5|6289.5|6334.1|6324.1|6358.6|6348.6|6300.1|6286.1|53
1584601500000|2020-03-19 07:05:00|6333.6|6323.6|6295.6|6285.6|6333.6|6323.6|6266.1|6256.1|34
1584601800000|2020-03-19 07:10:00|6295.1|6285.1|6286.1|6276.1|6313.1|6303.1|6286.1|6276.1|20
1584602100000|2020-03-19 07:15:00|6286.6|6276.6|6306.6|6296.6|6314.6|6304.6|6286.6|6276.6|25
1584602400000|2020-03-19 07:20:00|6313.1|6303.1|6304.6|6294.6|6314.6|6304.6|6290.1|6280.1|4
1584602700000|2020-03-19 07:25:00|6302.6|6292.6|6322.6|6312.6|6330.1|6320.1|6302.6|6292.6|4
1584603000000|2020-03-19 07:30:00|6323.6|6313.6|6357.6|6347.6|6357.6|6347.6|6322.6|6312.6|69
1584603300000|2020-03-19 07:35:00|6356.6|6346.6|6361.6|6351.6|6374.6|6364.6|6349.1|6339.1|47
1584603600000|2020-03-19 07:40:00|6361.1|6351.1|6362.1|6352.1|6363.1|6353.1|6355.1|6345.1|10
1584603900000|2020-03-19 07:45:00|6366.6|6356.6|6372.1|6362.1|6375.1|6365.1|6365.6|6355.6|28
1584604200000|2020-03-19 07:50:00|6371.6|6361.6|6345.1|6335.1|6371.6|6361.6|6338.6|6328.6|15
1584604500000|2020-03-19 07:55:00|6344.6|6334.6|6405.6|6395.6|6412.1|6402.1|6340.6|6330.6|64
1584604800000|2020-03-19 08:00:00|6409.1|6399.1|6410.6|6400.6|6430.6|6420.6|6393.1|6383.1|196
1584605100000|2020-03-19 08:05:00|6407.1|6397.1|6393.1|6383.1|6407.1|6397.1|6338.6|6328.6|265
1584605400000|2020-03-19 08:10:00|6393.6|6383.6|6399.1|6389.1|6475.6|6465.6|6391.6|6381.6|320
1584605700000|2020-03-19 08:15:00|6398.6|6388.6|6454.6|6444.6|6456.6|6446.6|6396.1|6386.1|154
1584606000000|2020-03-19 08:20:00|6455.6|6445.6|6454.1|6444.1|6474.6|6464.6|6448.6|6438.6|234
1584606300000|2020-03-19 08:25:00|6453.6|6443.6|6474.1|6464.1|6477.6|6467.6|6430.1|6420.1|167
1584606600000|2020-03-19 08:30:00|6473.6|6463.6|6470.6|6460.6|6485.1|6475.1|6447.6|6437.6|222
1584606900000|2020-03-19 08:35:00|6470.1|6460.1|6445.6|6435.6|6495.1|6485.1|6444.1|6434.1|531
1584607200000|2020-03-19 08:40:00|6446.1|6436.1|6439.1|6429.1|6455.1|6445.1|6435.6|6425.6|170
1584607500000|2020-03-19 08:45:00|6439.6|6429.6|6426.1|6416.1|6441.6|6431.6|6404.1|6394.1|237
1584607800000|2020-03-19 08:50:00|6426.6|6416.6|6457.6|6447.6|6460.6|6450.6|6423.1|6413.1|235
1584608100000|2020-03-19 08:55:00|6457.1|6447.1|6445.1|6435.1|6458.6|6448.6|6438.1|6428.1|134
1584608400000|2020-03-19 09:00:00|6447.6|6437.6|6415.6|6405.6|6459.6|6449.6|6409.6|6399.6|127
1584608700000|2020-03-19 09:05:00|6416.1|6406.1|6431.6|6421.6|6438.6|6428.6|6416.1|6406.1|152
1584609000000|2020-03-19 09:10:00|6431.1|6421.1|6448.6|6438.6|6458.6|6448.6|6425.1|6415.1|79
1584609300000|2020-03-19 09:15:00|6449.1|6439.1|6434.1|6424.1|6452.6|6442.6|6431.6|6421.6|77
1584609600000|2020-03-19 09:20:00|6434.6|6424.6|6399.6|6389.6|6440.6|6430.6|6399.6|6389.6|166
1584609900000|2020-03-19 09:25:00|6399.1|6389.1|6375.1|6365.1|6400.1|6390.1|6374.6|6364.6|94
1584610200000|2020-03-19 09:30:00|6375.6|6365.6|6373.6|6363.6|6382.6|6372.6|6357.6|6347.6|165
1584610500000|2020-03-19 09:35:00|6373.1|6363.1|6383.1|6373.1|6383.6|6373.6|6367.1|6357.1|162
1584610800000|2020-03-19 09:40:00|6385.1|6375.1|6432.1|6422.1|6437.1|6427.1|6379.6|6369.6|187
1584611100000|2020-03-19 09:45:00|6431.1|6421.1|6412.1|6402.1|6431.1|6421.1|6409.6|6399.6|140
1584611400000|2020-03-19 09:50:00|6411.6|6401.6|6403.1|6393.1|6421.1|6411.1|6401.6|6391.6|186
1584611700000|2020-03-19 09:55:00|6402.6|6392.6|6401.6|6391.6|6424.6|6414.6|6397.6|6387.6|182
1584612000000|2020-03-19 10:00:00|6400.6|6390.6|6371.1|6361.1|6401.6|6391.6|6365.6|6355.6|173
1584612300000|2020-03-19 10:05:00|6371.6|6361.6|6340.1|6330.1|6373.1|6363.1|6325.6|6315.6|258
1584612600000|2020-03-19 10:10:00|6339.6|6329.6|6337.1|6327.1|6353.6|6343.6|6334.6|6324.6|1329
1584612900000|2020-03-19 10:15:00|6335.6|6325.6|6311.1|6301.1|6341.1|6331.1|6310.1|6300.1|146
1584613200000|2020-03-19 10:20:00|6310.6|6300.6|6323.6|6313.6|6327.6|6317.6|6304.6|6294.6|139
1584613500000|2020-03-19 10:25:00|6323.1|6313.1|6331.1|6321.1|6331.6|6321.6|6315.1|6305.1|168
1584613800000|2020-03-19 10:30:00|6330.6|6320.6|6334.1|6324.1|6340.6|6330.6|6329.1|6319.1|245
1584614100000|2020-03-19 10:35:00|6334.6|6324.6|6342.1|6332.1|6349.1|6339.1|6332.1|6322.1|247
1584614400000|2020-03-19 10:40:00|6342.6|6332.6|6317.6|6307.6|6344.1|6334.1|6315.6|6305.6|369
1584614700000|2020-03-19 10:45:00|6318.1|6308.1|6310.1|6300.1|6322.1|6312.1|6288.1|6278.1|249
1584615000000|2020-03-19 10:50:00|6309.1|6299.1|6324.6|6314.6|6327.6|6317.6|6306.6|6296.6|161
1584615300000|2020-03-19 10:55:00|6325.1|6315.1|6317.6|6307.6|6329.1|6319.1|6301.6|6291.6|112
1584615600000|2020-03-19 11:00:00|6318.1|6308.1|6324.1|6314.1|6334.1|6324.1|6314.6|6304.6|112
1584615900000|2020-03-19 11:05:00|6325.1|6315.1|6312.1|6302.1|6325.1|6315.1|6311.1|6301.1|135
1584616200000|2020-03-19 11:10:00|6314.1|6304.1|6315.6|6305.6|6336.1|6326.1|6302.1|6292.1|188
1584616500000|2020-03-19 11:15:00|6318.1|6308.1|6302.1|6292.1|6320.1|6310.1|6301.1|6291.1|170
1584616800000|2020-03-19 11:20:00|6302.6|6292.6|6300.6|6290.6|6303.6|6293.6|6286.6|6276.6|110
1584617100000|2020-03-19 11:25:00|6301.1|6291.1|6296.6|6286.6|6304.1|6294.1|6284.6|6274.6|144
1584617400000|2020-03-19 11:30:00|6295.1|6285.1|6286.6|6276.6|6301.1|6291.1|6269.1|6259.1|206
1584617700000|2020-03-19 11:35:00|6286.1|6276.1|6262.6|6252.6|6287.6|6277.6|6262.6|6252.6|102
1584618000000|2020-03-19 11:40:00|6262.1|6252.1|6244.1|6234.1|6263.6|6253.6|6242.6|6232.6|200
1584618300000|2020-03-19 11:45:00|6245.1|6235.1|6277.1|6267.1|6277.1|6267.1|6235.1|6225.1|266
1584618600000|2020-03-19 11:50:00|6277.6|6267.6|6269.6|6259.6|6293.6|6283.6|6256.6|6246.6|186
1584618900000|2020-03-19 11:55:00|6270.1|6260.1|6264.6|6254.6|6284.1|6274.1|6260.6|6250.6|136
1584619200000|2020-03-19 12:00:00|6264.1|6254.1|6280.1|6270.1|6284.6|6274.6|6262.6|6252.6|130
1584619500000|2020-03-19 12:05:00|6279.6|6269.6|6291.1|6281.1|6297.1|6287.1|6279.6|6269.6|104
1584619800000|2020-03-19 12:10:00|6292.1|6282.1|6262.1|6252.1|6293.1|6283.1|6256.6|6246.6|168
1584620100000|2020-03-19 12:15:00|6264.6|6254.6|6248.6|6238.6|6265.1|6255.1|6236.6|6226.6|1068
1584620400000|2020-03-19 12:20:00|6249.1|6239.1|6259.1|6249.1|6261.1|6251.1|6243.6|6233.6|203
1584620700000|2020-03-19 12:25:00|6258.6|6248.6|6258.6|6248.6|6264.1|6254.1|6252.6|6242.6|115
1584621000000|2020-03-19 12:30:00|6262.1|6252.1|6265.6|6255.6|6267.6|6257.6|6253.1|6243.1|148
1584621300000|2020-03-19 12:35:00|6265.1|6255.1|6262.1|6252.1|6270.1|6260.1|6259.1|6249.1|118
1584621600000|2020-03-19 12:40:00|6260.1|6250.1|6285.7|6275.7|6287.2|6277.2|6249.2|6239.2|173
1584621900000|2020-03-19 12:45:00|6284.7|6274.7|6292.2|6282.2|6292.7|6282.7|6271.7|6261.7|209
1584622200000|2020-03-19 12:50:00|6291.2|6281.2|6291.7|6281.7|6298.7|6288.7|6278.7|6268.7|118
1584622500000|2020-03-19 12:55:00|6292.2|6282.2|6287.2|6277.2|6293.2|6283.2|6272.2|6262.2|129
1584622800000|2020-03-19 13:00:00|6287.7|6277.7|6279.6|6269.6|6296.2|6286.2|6278.1|6268.1|57
1584623100000|2020-03-19 13:05:00|6279.1|6269.1|6278.6|6268.6|6280.1|6270.1|6268.6|6258.6|46
1584623400000|2020-03-19 13:10:00|6279.1|6269.1|6297.6|6287.6|6298.1|6288.1|6277.6|6267.6|145
1584623700000|2020-03-19 13:15:00|6293.6|6283.6|6303.1|6293.1|6308.6|6298.6|6293.1|6283.1|127
1584624000000|2020-03-19 13:20:00|6302.1|6292.1|6280.1|6270.1|6304.1|6294.1|6280.1|6270.1|87
1584624300000|2020-03-19 13:25:00|6279.6|6269.6|6276.6|6266.6|6281.6|6271.6|6270.6|6260.6|122
1584624600000|2020-03-19 13:30:00|6273.6|6263.6|6276.1|6266.1|6284.6|6274.6|6260.1|6250.1|95
1584624900000|2020-03-19 13:35:00|6275.6|6265.6|6284.1|6274.1|6293.6|6283.6|6267.1|6257.1|126
1584625200000|2020-03-19 13:40:00|6285.1|6275.1|6274.6|6264.6|6285.1|6275.1|6252.1|6242.1|106
1584625500000|2020-03-19 13:45:00|6274.1|6264.1|6298.6|6288.6|6300.1|6290.1|6268.6|6258.6|1027
1584625800000|2020-03-19 13:50:00|6293.1|6283.1|6324.6|6314.6|6329.1|6319.1|6293.1|6283.1|113
1584626100000|2020-03-19 13:55:00|6325.6|6315.6|6354.1|6344.1|6358.1|6348.1|6324.6|6314.6|157
1584626400000|2020-03-19 14:00:00|6354.6|6344.6|6339.6|6329.6|6355.1|6345.1|6323.6|6313.6|79
1584626700000|2020-03-19 14:05:00|6340.1|6330.1|6354.1|6344.1|6378.1|6368.1|6332.6|6322.6|53
1584627000000|2020-03-19 14:10:00|6354.6|6344.6|6373.6|6363.6|6376.1|6366.1|6344.1|6334.1|196
1584627300000|2020-03-19 14:15:00|6374.1|6364.1|6380.6|6370.6|6396.6|6386.6|6363.1|6353.1|403
1584627600000|2020-03-19 14:20:00|6381.1|6371.1|6403.1|6393.1|6404.6|6394.6|6371.6|6361.6|370
1584627900000|2020-03-19 14:25:00|6403.6|6393.6|6414.6|6404.6|6417.1|6407.1|6384.1|6374.1|185
1584628200000|2020-03-19 14:30:00|6414.1|6404.1|6426.1|6416.1|6439.1|6429.1|6404.6|6394.6|133
1584628500000|2020-03-19 14:35:00|6425.6|6415.6|6384.6|6374.6|6425.6|6415.6|6382.6|6372.6|66
1584628800000|2020-03-19 14:40:00|6386.1|6376.1|6387.6|6377.6|6397.6|6387.6|6374.6|6364.6|107
1584629100000|2020-03-19 14:45:00|6388.1|6378.1|6390.6|6380.6|6402.1|6392.1|6383.1|6373.1|63
1584629400000|2020-03-19 14:50:00|6391.1|6381.1|6379.6|6369.6|6395.1|6385.1|6355.1|6345.1|93
1584629700000|2020-03-19 14:55:00|6378.6|6368.6|6357.1|6347.1|6401.1|6391.1|6357.1|6347.1|511
1584630000000|2020-03-19 15:00:00|6356.6|6346.6|6367.6|6357.6|6391.6|6381.6|6356.6|6346.6|198
1584630300000|2020-03-19 15:05:00|6368.1|6358.1|6370.6|6360.6|6386.1|6376.1|6357.1|6347.1|287
1584630600000|2020-03-19 15:10:00|6371.1|6361.1|6398.6|6388.6|6403.1|6393.1|6359.1|6349.1|307
1584630900000|2020-03-19 15:15:00|6398.1|6388.1|6389.1|6379.1|6403.6|6393.6|6377.1|6367.1|230
1584631200000|2020-03-19 15:20:00|6389.6|6379.6|6406.1|6396.1|6413.1|6403.1|6389.1|6379.1|90
1584631500000|2020-03-19 15:25:00|6405.1|6395.1|6409.6|6399.6|6423.6|6413.6|6405.1|6395.1|69
1584631800000|2020-03-19 15:30:00|6409.1|6399.1|6395.6|6385.6|6409.1|6399.1|6380.6|6370.6|92
1584632100000|2020-03-19 15:35:00|6395.1|6385.1|6384.6|6374.6|6419.6|6409.6|6383.1|6373.1|119
1584632400000|2020-03-19 15:40:00|6385.1|6375.1|6399.1|6389.1|6403.1|6393.1|6368.1|6358.1|98
1584632700000|2020-03-19 15:45:00|6397.6|6387.6|6412.6|6402.6|6414.6|6404.6|6389.1|6379.1|112
1584633000000|2020-03-19 15:50:00|6412.1|6402.1|6403.1|6393.1|6414.6|6404.6|6376.1|6366.1|221
1584633300000|2020-03-19 15:55:00|6402.6|6392.6|6385.1|6375.1|6422.1|6412.1|6372.6|6362.6|292
1584633600000|2020-03-19 16:00:00|6384.6|6374.6|6392.1|6382.1|6407.1|6397.1|6380.6|6370.6|169
1584633900000|2020-03-19 16:05:00|6391.6|6381.6|6400.6|6390.6|6415.1|6405.1|6390.6|6380.6|87
1584634200000|2020-03-19 16:10:00|6400.1|6390.1|6404.1|6394.1|6404.1|6394.1|6385.6|6375.6|87
1584634500000|2020-03-19 16:15:00|6404.6|6394.6|6417.6|6407.6|6423.6|6413.6|6386.6|6376.6|64
1584634800000|2020-03-19 16:20:00|6416.6|6406.6|6385.1|6375.1|6424.1|6414.1|6382.6|6372.6|52
1584635100000|2020-03-19 16:25:00|6384.6|6374.6|6412.6|6402.6|6412.6|6402.6|6362.1|6352.1|260
1584635400000|2020-03-19 16:30:00|6416.1|6399.1|6418.6|6401.6|6451.1|6434.1|6359.6|6342.6|237
1584635700000|2020-03-19 16:35:00|6419.6|6402.6|6371.1|6359.1|6436.6|6419.6|6371.1|6356.1|158
1584636000000|2020-03-19 16:40:00|6370.1|6361.1|6404.1|6387.1|6411.6|6394.6|6370.1|6361.1|31
1584636300000|2020-03-19 16:45:00|6402.1|6385.1|6400.1|6383.1|6418.1|6401.1|6398.1|6383.1|40
1584636600000|2020-03-19 16:50:00|6400.6|6383.6|6408.1|6391.1|6410.1|6395.1|6395.1|6378.1|78
1584636900000|2020-03-19 16:55:00|6411.1|6394.1|6400.6|6383.6|6418.6|6401.6|6400.6|6383.6|30
1584637200000|2020-03-19 17:00:00|6405.1|6388.1|6378.1|6367.1|6413.6|6396.6|6376.6|6359.6|32
1584637500000|2020-03-19 17:05:00|6379.1|6361.1|6418.1|6402.1|6418.1|6402.1|6379.1|6361.1|67
1584637800000|2020-03-19 17:10:00|6420.1|6405.1|6423.6|6406.6|6438.6|6421.6|6415.6|6398.6|20
1584638100000|2020-03-19 17:15:00|6423.1|6406.1|6415.1|6398.1|6423.1|6406.1|6402.1|6385.1|30
1584638400000|2020-03-19 17:20:00|6414.6|6397.6|6419.6|6402.6|6422.6|6405.6|6410.1|6393.1|15
1584638700000|2020-03-19 17:25:00|6418.6|6401.6|6381.6|6364.6|6419.6|6402.6|6380.1|6364.1|7
1584639000000|2020-03-19 17:30:00|6381.1|6364.1|6386.6|6369.6|6387.6|6370.6|6376.1|6360.1|23
1584639300000|2020-03-19 17:35:00|6386.1|6369.1|6401.1|6384.1|6401.6|6384.6|6385.6|6368.6|9
1584639600000|2020-03-19 17:40:00|6400.6|6383.6|6402.6|6385.6|6411.6|6394.6|6377.1|6363.1|4
1584639900000|2020-03-19 17:45:00|6403.6|6386.6|6400.1|6383.1|6415.1|6398.1|6399.1|6382.1|0
1584640200000|2020-03-19 17:50:00|6401.6|6384.6|6435.1|6418.1|6444.1|6430.1|6400.1|6383.1|67
1584640500000|2020-03-19 17:55:00|6436.6|6419.6|6408.6|6391.6|6438.6|6421.6|6408.1|6391.1|4
1584640800000|2020-03-19 18:00:00|6415.6|6398.6|6395.6|6378.6|6415.6|6398.6|6388.6|6371.6|3
1584641100000|2020-03-19 18:05:00|6396.1|6379.1|6395.6|6378.6|6407.1|6390.1|6385.6|6368.6|4
1584641400000|2020-03-19 18:10:00|6396.6|6379.6|6418.1|6401.1|6418.1|6401.1|6396.6|6379.6|89
1584641700000|2020-03-19 18:15:00|6416.6|6399.6|6421.6|6404.6|6421.6|6404.6|6399.1|6383.1|25
1584642000000|2020-03-19 18:20:00|6420.6|6403.6|6438.1|6421.1|6438.1|6421.1|6415.6|6398.6|5
1584642300000|2020-03-19 18:25:00|6439.1|6422.1|6422.1|6405.1|6446.1|6429.1|6418.1|6401.1|75
1584642600000|2020-03-19 18:30:00|6422.6|6405.6|6440.1|6423.1|6443.1|6430.1|6420.1|6403.1|25
1584642900000|2020-03-19 18:35:00|6439.6|6422.6|6456.1|6439.1|6461.1|6447.1|6437.6|6420.6|9214
1584643200000|2020-03-19 18:40:00|6457.1|6441.1|6480.1|6463.1|6485.6|6468.6|6456.1|6439.1|37
1584643500000|2020-03-19 18:45:00|6479.1|6462.1|6485.1|6468.1|6486.6|6469.6|6463.1|6446.1|22
1584643800000|2020-03-19 18:50:00|6484.1|6467.1|6450.1|6433.1|6493.1|6476.1|6445.1|6428.1|39
1584644100000|2020-03-19 18:55:00|6450.6|6433.6|6459.9|6442.9|6465.6|6448.6|6444.1|6429.6|38
1584644400000|2020-03-19 19:00:00|6458.8|6441.8|6437|6420|6458.8|6441.8|6417.4|6400.4|0
1584644700000|2020-03-19 19:05:00|6437.2|6420.2|6395.3|6378.3|6446.4|6429.4|6395.2|6378.2|0
1584645000000|2020-03-19 19:10:00|6395.4|6378.4|6414.6|6397.6|6427.6|6410.6|6373.1|6356.1|0
1584645300000|2020-03-19 19:15:00|6415.8|6398.8|6424.1|6407.1|6448.5|6431.5|6390.9|6373.9|0
1584645600000|2020-03-19 19:20:00|6424|6407|6438.5|6421.5|6447.2|6430.2|6418|6401|0
1584645900000|2020-03-19 19:25:00|6438.7|6421.7|6426.2|6409.2|6448.7|6431.7|6426.1|6409.1|0
1584646200000|2020-03-19 19:30:00|6427.3|6410.3|6416.1|6399.1|6436.9|6419.9|6387.8|6370.8|0
1584646500000|2020-03-19 19:35:00|6417.3|6400.3|6420.7|6403.7|6424.7|6407.7|6401.2|6384.2|0
1584646800000|2020-03-19 19:40:00|6420.8|6403.8|6440.5|6423.5|6447.5|6430.5|6407.1|6390.1|0
1584647100000|2020-03-19 19:45:00|6441.6|6424.6|6416.3|6399.3|6447.9|6430.9|6407.5|6390.5|0
1584647400000|2020-03-19 19:50:00|6415.6|6398.6|6376.2|6359.2|6415.6|6398.6|6357.9|6340.9|0
1584647700000|2020-03-19 19:55:00|6378.4|6361.4|6375.4|6358.4|6395.1|6378.1|6366.7|6349.7|0
1584648000000|2020-03-19 20:00:00|6375.1|6358.1|6363.9|6346.9|6387.6|6370.6|6356.7|6339.7|0
1584648300000|2020-03-19 20:05:00|6362.7|6345.7|6359.5|6342.5|6381.7|6364.7|6359.2|6342.2|0
1584648600000|2020-03-19 20:10:00|6359.4|6342.4|6385.3|6368.3|6396.1|6379.1|6348.9|6331.9|0
1584648900000|2020-03-19 20:15:00|6384.2|6367.2|6380.7|6363.7|6388.7|6371.7|6380.7|6363.7|0
1584649200000|2020-03-19 20:20:00|6378.5|6361.5|6387.4|6370.4|6387.4|6370.4|6378.5|6361.5|0
1584649500000|2020-03-19 20:25:00|6385.2|6368.2|6382.9|6365.9|6385.2|6368.2|6381.8|6364.8|0
1584649800000|2020-03-19 20:30:00|6381.7|6364.7|6358.9|6341.9|6381.7|6364.7|6357.4|6340.4|0
1584650100000|2020-03-19 20:35:00|6358.7|6341.7|6354.2|6337.2|6364|6347|6354.2|6337.2|0
1584650400000|2020-03-19 20:40:00|6354.1|6337.1|6344.6|6327.6|6355.4|6338.4|6342.1|6325.1|0
1584650700000|2020-03-19 20:45:00|6344.5|6327.5|6300.8|6283.8|6346.5|6329.5|6295.4|6278.4|0
1584651000000|2020-03-19 20:50:00|6300.5|6283.5|6309.7|6292.7|6316.9|6299.9|6299.3|6282.3|0
1584651300000|2020-03-19 20:55:00|6309.8|6292.8|6325.1|6308.1|6328.6|6311.6|6304.5|6287.5|0
1584651600000|2020-03-19 21:00:00|6322.7|6305.7|6328.8|6311.8|6328.8|6311.8|6316.4|6299.4|0
1584651900000|2020-03-19 21:05:00|6327.9|6310.9|6322.3|6305.3|6328.6|6311.6|6321.1|6304.1|0
1584652200000|2020-03-19 21:10:00|6322.7|6305.7|6321.3|6304.3|6326.7|6309.7|6320.1|6303.1|0
1584652500000|2020-03-19 21:15:00|6321.8|6304.8|6319.2|6302.2|6322.7|6305.7|6312.7|6295.7|0
1584652800000|2020-03-19 21:20:00|6318|6301|6319.2|6302.2|6322.7|6305.7|6318|6301|0
1584653100000|2020-03-19 21:25:00|6318.3|6301.3|6314|6297|6320.4|6303.4|6312.2|6295.2|0
1584653400000|2020-03-19 21:30:00|6312.3|6295.3|6307.9|6290.9|6313.7|6296.7|6306.9|6289.9|0
1584653700000|2020-03-19 21:35:00|6307.6|6290.6|6304.8|6287.8|6313|6296|6304.8|6287.8|0
1584654000000|2020-03-19 21:40:00|6306.2|6289.2|6307.2|6290.2|6310.9|6293.9|6304.8|6287.8|0
1584654300000|2020-03-19 21:45:00|6307.4|6290.4|6302.6|6285.6|6309.3|6292.3|6301.5|6284.5|0
1584654600000|2020-03-19 21:50:00|6303.5|6286.5|6309.4|6292.4|6309.6|6292.6|6302.6|6285.6|0
1584654900000|2020-03-19 21:55:00|6308.4|6291.4|6313.1|6296.1|6315.5|6298.5|6306.8|6289.8|0
1584655200000|2020-03-19 22:00:00|6312.4|6295.4|6322.6|6305.6|6331.6|6314.6|6278.9|6261.9|0
1584655500000|2020-03-19 22:05:00|6322.4|6305.4|6294|6277|6351.2|6334.2|6289.7|6272.7|0
1584655800000|2020-03-19 22:10:00|6293.9|6276.9|6335.9|6318.9|6343.2|6326.2|6283|6266|0
1584656100000|2020-03-19 22:15:00|6335.4|6318.4|6322.7|6305.7|6335.4|6318.4|6305.2|6288.2|0
1584656400000|2020-03-19 22:20:00|6322|6305|6314.8|6297.8|6342.4|6325.4|6314.5|6297.5|0
1584656700000|2020-03-19 22:25:00|6314.7|6297.7|6328.4|6311.4|6333.8|6316.8|6310.1|6293.1|0
1584657000000|2020-03-19 22:30:00|6328.1|6311.1|6301.4|6284.4|6329.7|6312.7|6295.6|6278.6|0
1584657300000|2020-03-19 22:35:00|6301.6|6284.6|6282.7|6265.7|6302.4|6285.4|6281.6|6264.6|0
1584657600000|2020-03-19 22:40:00|6282.6|6265.6|6288.2|6271.2|6315.8|6298.8|6281.9|6264.9|0
1584657900000|2020-03-19 22:45:00|6288|6271|6297.5|6280.5|6308.6|6291.6|6288|6271|0
1584658200000|2020-03-19 22:50:00|6297.7|6280.7|6312.1|6295.1|6320.3|6303.3|6288|6271|0
1584658500000|2020-03-19 22:55:00|6312|6295|6264.2|6247.2|6312.5|6295.5|6255.2|6238.2|0
1584658800000|2020-03-19 23:00:00|6263.2|6246.2|6254.9|6237.9|6280.2|6263.2|6249.6|6232.6|0
1584659100000|2020-03-19 23:05:00|6255.6|6238.6|6260.6|6243.6|6271.6|6254.6|6254.6|6237.6|0
1584659400000|2020-03-19 23:10:00|6260.5|6243.5|6265.3|6248.3|6274.5|6257.5|6250|6233|0
1584659700000|2020-03-19 23:15:00|6265.7|6248.7|6296.1|6279.1|6316.6|6299.6|6264.5|6247.5|0
1584660000000|2020-03-19 23:20:00|6296|6279|6317.6|6300.6|6319.9|6302.9|6288.6|6271.6|0
1584660300000|2020-03-19 23:25:00|6317.3|6300.3|6282.2|6265.2|6318|6301|6272.8|6255.8|0
1584660600000|2020-03-19 23:30:00|6282|6265|6284.4|6267.4|6296.9|6279.9|6273.7|6256.7|0
1584660900000|2020-03-19 23:35:00|6284.3|6267.3|6292.2|6275.2|6294|6277|6273|6256|0
1584661200000|2020-03-19 23:40:00|6292.4|6275.4|6301.9|6284.9|6302.5|6285.5|6289.8|6272.8|0
1584661500000|2020-03-19 23:45:00|6302.4|6285.4|6311.2|6294.2|6312|6295|6291.1|6274.1|0
1584661800000|2020-03-19 23:50:00|6311.1|6294.1|6312.6|6295.6|6324|6307|6307.3|6290.3|0
1584662100000|2020-03-19 23:55:00|6312.8|6295.8|6325.6|6308.6|6333.2|6316.2|6305.7|6288.7|0
1584662400000|2020-03-20 00:00:00|6325.5|6308.5|6325.7|6308.7|6333.5|6316.5|6296.7|6279.7|0
1584662700000|2020-03-20 00:05:00|6325.5|6308.5|6313.2|6296.2|6325.5|6308.5|6299|6282|0
1584663000000|2020-03-20 00:10:00|6313.1|6296.1|6298.1|6281.1|6313.1|6296.1|6282|6265|0
1584663300000|2020-03-20 00:15:00|6298.6|6281.6|6328.1|6311.1|6342.5|6325.5|6286.2|6269.2|0
1584663600000|2020-03-20 00:20:00|6328.2|6311.2|6365.3|6348.3|6368.9|6351.9|6326.8|6309.8|0
1584663900000|2020-03-20 00:25:00|6365.4|6348.4|6352.1|6335.1|6374.1|6357.1|6350.7|6333.7|0
1584664200000|2020-03-20 00:30:00|6352|6335|6334.2|6317.2|6352.1|6335.1|6327.8|6310.8|0
1584664500000|2020-03-20 00:35:00|6334.3|6317.3|6354.7|6337.7|6355.5|6338.5|6334.2|6317.2|0
1584664800000|2020-03-20 00:40:00|6354.8|6337.8|6332.8|6315.8|6356.5|6339.5|6332.7|6315.7|0
1584665100000|2020-03-20 00:45:00|6332.3|6315.3|6326.9|6309.9|6336.3|6319.3|6306.8|6289.8|0
1584665400000|2020-03-20 00:50:00|6326.8|6309.8|6325.5|6308.5|6330.5|6313.5|6307.8|6290.8|0
1584665700000|2020-03-20 00:55:00|6325.6|6308.6|6304|6287|6328.5|6311.5|6292|6275|0
1584666000000|2020-03-20 01:00:00|6304.1|6287.1|6327.3|6310.3|6327.5|6310.5|6293|6276|0
1584666300000|2020-03-20 01:05:00|6328.5|6311.5|6344.4|6327.4|6360.8|6343.8|6328.5|6311.5|0
1584666600000|2020-03-20 01:10:00|6344.5|6327.5|6363|6346|6370.9|6353.9|6333.9|6316.9|0
1584666900000|2020-03-20 01:15:00|6363.3|6346.3|6362.6|6345.6|6384.6|6367.6|6352.3|6335.3|0
1584667200000|2020-03-20 01:20:00|6361.3|6344.3|6422.7|6405.7|6431.4|6414.4|6360|6343|0
1584667500000|2020-03-20 01:25:00|6422.3|6405.3|6408.4|6391.4|6451.5|6434.5|6397.4|6380.4|0
1584667800000|2020-03-20 01:30:00|6407.2|6390.2|6377.6|6360.6|6407.2|6390.2|6370|6353|0
1584668100000|2020-03-20 01:35:00|6376.4|6359.4|6344|6327|6385.5|6368.5|6343.9|6326.9|0
1584668400000|2020-03-20 01:40:00|6343.8|6326.8|6312.5|6295.5|6344|6327|6309.7|6292.7|0
1584668700000|2020-03-20 01:45:00|6312.4|6295.4|6327.8|6310.8|6336.9|6319.9|6304.7|6287.7|0
1584669000000|2020-03-20 01:50:00|6328.3|6311.3|6345.3|6328.3|6346|6329|6325.1|6308.1|0
1584669300000|2020-03-20 01:55:00|6345.5|6328.5|6368.4|6351.4|6368.7|6351.7|6322.1|6305.1|0
1584669600000|2020-03-20 02:00:00|6368.3|6351.3|6335.2|6318.2|6374.7|6357.7|6335.2|6318.2|0
1584669900000|2020-03-20 02:05:00|6334.7|6317.7|6358.8|6341.8|6363.9|6346.9|6325|6308|0
1584670200000|2020-03-20 02:10:00|6358.9|6341.9|6409.4|6392.4|6410.8|6393.8|6358.9|6341.9|0
1584670500000|2020-03-20 02:15:00|6409.5|6392.5|6421.7|6404.7|6424.4|6407.4|6407.7|6390.7|0
1584670800000|2020-03-20 02:20:00|6422.2|6405.2|6425|6408|6446.2|6429.2|6397.1|6380.1|0
1584671100000|2020-03-20 02:25:00|6425.5|6408.5|6398.2|6381.2|6435.2|6418.2|6386.5|6369.5|0
1584671400000|2020-03-20 02:30:00|6398.3|6381.3|6401.9|6384.9|6410.3|6393.3|6384.4|6367.4|0
1584671700000|2020-03-20 02:35:00|6402|6385|6399.9|6382.9|6419.6|6402.6|6399.4|6382.4|0
1584672000000|2020-03-20 02:40:00|6400.1|6383.1|6407.8|6390.8|6414.3|6397.3|6393.5|6376.5|0
1584672300000|2020-03-20 02:45:00|6407.3|6390.3|6396.1|6379.1|6414.6|6397.6|6396|6379|0
1584672600000|2020-03-20 02:50:00|6396|6379|6404.5|6387.5|6405.9|6388.9|6387.7|6370.7|0
1584672900000|2020-03-20 02:55:00|6405.7|6388.7|6419.9|6402.9|6421.3|6404.3|6403|6386|0
1584673200000|2020-03-20 03:00:00|6419.4|6402.4|6395.1|6378.1|6421.3|6404.3|6392.5|6375.5|0
1584673500000|2020-03-20 03:05:00|6396.3|6379.3|6394.2|6377.2|6408.1|6391.1|6387.6|6370.6|0
1584673800000|2020-03-20 03:10:00|6394.3|6377.3|6409.6|6392.6|6411|6394|6394.2|6377.2|0
1584674100000|2020-03-20 03:15:00|6409.5|6392.5|6414.6|6397.6|6422.3|6405.3|6404.1|6387.1|0
1584674400000|2020-03-20 03:20:00|6414.5|6397.5|6392.6|6375.6|6417.2|6400.2|6388.7|6371.7|0
1584674700000|2020-03-20 03:25:00|6392.9|6375.9|6411.4|6394.4|6412.7|6395.7|6392.5|6375.5|0
1584675000000|2020-03-20 03:30:00|6411.3|6394.3|6390.8|6373.8|6411.4|6394.4|6389.5|6372.5|0
1584675300000|2020-03-20 03:35:00|6390.9|6373.9|6401.3|6384.3|6402.6|6385.6|6386.1|6369.1|0
1584675600000|2020-03-20 03:40:00|6401.4|6384.4|6406.6|6389.6|6410.3|6393.3|6397.6|6380.6|0
1584675900000|2020-03-20 03:45:00|6407.8|6390.8|6412.1|6395.1|6417.2|6400.2|6404.1|6387.1|0
1584676200000|2020-03-20 03:50:00|6410.9|6393.9|6402.8|6385.8|6412.1|6395.1|6397.9|6380.9|0
1584676500000|2020-03-20 03:55:00|6402.9|6385.9|6411.6|6394.6|6416.9|6399.9|6402.9|6385.9|0
1584676800000|2020-03-20 04:00:00|6411.7|6394.7|6409.5|6392.5|6412|6395|6404.1|6387.1|0
1584677100000|2020-03-20 04:05:00|6409.6|6392.6|6410.1|6393.1|6416.3|6399.3|6400.7|6383.7|0
1584677400000|2020-03-20 04:10:00|6410.5|6393.5|6416.4|6399.4|6419.1|6402.1|6407.5|6390.5|0
1584677700000|2020-03-20 04:15:00|6416.5|6399.5|6431.2|6414.2|6437.7|6420.7|6416.5|6399.5|0
1584678000000|2020-03-20 04:20:00|6429.9|6412.9|6450.5|6433.5|6450.6|6433.6|6426.3|6409.3|0
1584678300000|2020-03-20 04:25:00|6450.4|6433.4|6457.2|6440.2|6459.5|6442.5|6448.1|6431.1|0
1584678600000|2020-03-20 04:30:00|6457.1|6440.1|6460.1|6443.1|6461.4|6444.4|6447|6430|0
1584678900000|2020-03-20 04:35:00|6459.6|6442.6|6468.3|6451.3|6490.3|6473.3|6456.3|6439.3|0
1584679200000|2020-03-20 04:40:00|6468.1|6451.1|6460.4|6443.4|6469.3|6452.3|6451.6|6434.6|0
1584679500000|2020-03-20 04:45:00|6459.9|6442.9|6437.1|6420.1|6459.9|6442.9|6436|6419|0
1584679800000|2020-03-20 04:50:00|6437.2|6420.2|6433.2|6416.2|6443.7|6426.7|6429.3|6412.3|0
1584680100000|2020-03-20 04:55:00|6433.1|6416.1|6446.3|6429.3|6449.9|6432.9|6428|6411|0
1584680400000|2020-03-20 05:00:00|6446.4|6429.4|6434.6|6417.6|6447.7|6430.7|6430.7|6413.7|0
1584680700000|2020-03-20 05:05:00|6434.5|6417.5|6428.4|6411.4|6434.5|6417.5|6402.8|6385.8|0
1584681000000|2020-03-20 05:10:00|6428.3|6411.3|6413.7|6396.7|6431|6414|6406.7|6389.7|0
1584681300000|2020-03-20 05:15:00|6412.8|6395.8|6423.5|6406.5|6425.7|6408.7|6411.1|6394.1|0
1584681600000|2020-03-20 05:20:00|6423.4|6406.4|6422.5|6405.5|6425.1|6408.1|6411.8|6394.8|0
1584681900000|2020-03-20 05:25:00|6422.4|6405.4|6417.7|6400.7|6431.9|6414.9|6413.4|6396.4|0
1584682200000|2020-03-20 05:30:00|6418.7|6401.7|6422.7|6405.7|6425.5|6408.5|6412.2|6395.2|0
1584682500000|2020-03-20 05:35:00|6422.8|6405.8|6424.1|6407.1|6430.2|6413.2|6411.5|6394.5|0
1584682800000|2020-03-20 05:40:00|6425|6408|6416.4|6399.4|6427.8|6410.8|6411.3|6394.3|0
1584683100000|2020-03-20 05:45:00|6416.3|6399.3|6421.4|6404.4|6429.1|6412.1|6413.9|6396.9|0
1584683400000|2020-03-20 05:50:00|6418.9|6401.9|6424.7|6407.7|6435.7|6418.7|6416.4|6399.4|0
1584683700000|2020-03-20 05:55:00|6426|6409|6426.2|6409.2|6433.9|6416.9|6420.4|6403.4|0
1584684000000|2020-03-20 06:00:00|6426.3|6409.3|6449.1|6432.1|6454.8|6437.8|6426.3|6409.3|0
1584684300000|2020-03-20 06:05:00|6446.7|6429.7|6466.9|6449.9|6468.1|6451.1|6446.7|6429.7|0
1584684600000|2020-03-20 06:10:00|6466.8|6449.8|6495.6|6478.6|6499.9|6482.9|6466.8|6449.8|0
1584684900000|2020-03-20 06:15:00|6495.7|6478.7|6510.4|6493.4|6514|6497|6495.3|6478.3|0
1584685200000|2020-03-20 06:20:00|6509.5|6492.5|6516.9|6499.9|6520.2|6503.2|6505.2|6488.2|0
1584685500000|2020-03-20 06:25:00|6517.8|6500.8|6525.3|6508.3|6525.5|6508.5|6514|6497|0
1584685800000|2020-03-20 06:30:00|6525.4|6508.4|6520|6503|6528.4|6511.4|6512.5|6495.5|0
1584686100000|2020-03-20 06:35:00|6519.9|6502.9|6520.1|6503.1|6522.6|6505.6|6510.2|6493.2|0
1584686400000|2020-03-20 06:40:00|6520.2|6503.2|6544.1|6527.1|6557.5|6540.5|6517.4|6500.4|0
1584686700000|2020-03-20 06:45:00|6544|6527|6557.1|6540.1|6562.3|6545.3|6541.2|6524.2|0
1584687000000|2020-03-20 06:50:00|6557.3|6540.3|6579.1|6562.1|6587|6570|6554.5|6537.5|0
1584687300000|2020-03-20 06:55:00|6579|6562|6606.7|6589.7|6608|6591|6574.4|6557.4|0
1584687600000|2020-03-20 07:00:00|6610.5|6593.5|6596.6|6586.6|6645.1|6635.1|6587.1|6577.1|41
1584687900000|2020-03-20 07:05:00|6596.1|6586.1|6582.1|6572.1|6596.1|6586.1|6581.1|6571.1|2
1584688200000|2020-03-20 07:10:00|6585.6|6575.6|6598.6|6588.6|6598.6|6588.6|6576.6|6566.6|9
1584688500000|2020-03-20 07:15:00|6613.1|6603.1|6595.1|6585.1|6614.6|6604.6|6592.6|6582.6|13
1584688800000|2020-03-20 07:20:00|6594.6|6584.6|6603.6|6593.6|6604.6|6594.6|6593.1|6583.1|19
1584689100000|2020-03-20 07:25:00|6600.6|6590.6|6652.1|6642.1|6653.6|6643.6|6600.6|6590.6|21
1584689400000|2020-03-20 07:30:00|6654.1|6644.1|6626.1|6616.1|6655.6|6645.6|6623.1|6613.1|27
1584689700000|2020-03-20 07:35:00|6624.1|6614.1|6625.6|6615.6|6627.1|6617.1|6609.6|6599.6|4
1584690000000|2020-03-20 07:40:00|6626.6|6616.6|6644.1|6634.1|6645.1|6635.1|6626.6|6616.6|10
1584690300000|2020-03-20 07:45:00|6646.6|6636.6|6633.1|6623.1|6650.1|6640.1|6630.6|6620.6|5
1584690600000|2020-03-20 07:50:00|6632.1|6622.1|6619.1|6609.1|6640.1|6630.1|6586.1|6576.1|18
1584690900000|2020-03-20 07:55:00|6619.6|6609.6|6657.6|6647.6|6660.6|6650.6|6619.1|6609.1|26
1584691200000|2020-03-20 08:00:00|6644.6|6634.6|6672.6|6662.6|6694.6|6684.6|6577.1|6567.1|184
1584691500000|2020-03-20 08:05:00|6664.6|6654.6|6678.6|6668.6|6678.6|6668.6|6613.1|6603.1|176
1584691800000|2020-03-20 08:10:00|6682.1|6672.1|6680.1|6670.1|6693.6|6683.6|6673.1|6663.1|202
1584692100000|2020-03-20 08:15:00|6679.1|6669.1|6645.6|6635.6|6679.1|6669.1|6628.6|6618.6|342
1584692400000|2020-03-20 08:20:00|6644.1|6634.1|6667.1|6657.1|6690.6|6680.6|6641.6|6631.6|264
1584692700000|2020-03-20 08:25:00|6670.6|6660.6|6646.6|6636.6|6679.6|6669.6|6644.6|6634.6|592
1584693000000|2020-03-20 08:30:00|6646.1|6636.1|6645.1|6635.1|6651.1|6641.1|6611.6|6601.6|591
1584693300000|2020-03-20 08:35:00|6647.6|6637.6|6646.6|6636.6|6662.1|6652.1|6627.6|6617.6|246
1584693600000|2020-03-20 08:40:00|6647.1|6637.1|6613.6|6603.6|6652.6|6642.6|6599.6|6589.6|251
1584693900000|2020-03-20 08:45:00|6618.1|6608.1|6640.6|6630.6|6646.6|6636.6|6618.1|6608.1|181
1584694200000|2020-03-20 08:50:00|6640.1|6630.1|6662.1|6652.1|6662.1|6652.1|6633.1|6623.1|200
1584694500000|2020-03-20 08:55:00|6661.6|6651.6|6680.6|6670.6|6685.6|6675.6|6656.1|6646.1|96
1584694800000|2020-03-20 09:00:00|6675.1|6665.1|6687.1|6677.1|6703.1|6693.1|6674.6|6664.6|158
1584695100000|2020-03-20 09:05:00|6686.6|6676.6|6712.6|6702.6|6728.6|6718.6|6684.6|6674.6|195
1584695400000|2020-03-20 09:10:00|6712.1|6702.1|6735.6|6725.6|6736.1|6726.1|6697.1|6687.1|168
1584695700000|2020-03-20 09:15:00|6738.1|6728.1|6761.1|6751.1|6766.6|6756.6|6731.6|6721.6|160
1584696000000|2020-03-20 09:20:00|6761.6|6751.6|6742.6|6732.6|6771.1|6761.1|6742.6|6732.6|139
1584696300000|2020-03-20 09:25:00|6743.1|6733.1|6744.1|6734.1|6756.6|6746.6|6728.1|6718.1|135
1584696600000|2020-03-20 09:30:00|6740.6|6730.6|6749.6|6739.6|6754.6|6744.6|6740.1|6730.1|132
1584696900000|2020-03-20 09:35:00|6746.6|6736.6|6720.1|6710.1|6749.6|6739.6|6715.6|6705.6|226
1584697200000|2020-03-20 09:40:00|6719.1|6709.1|6715.6|6705.6|6730.1|6720.1|6713.6|6703.6|157
1584697500000|2020-03-20 09:45:00|6716.1|6706.1|6720.1|6710.1|6751.1|6741.1|6715.6|6705.6|237
1584697800000|2020-03-20 09:50:00|6719.1|6709.1|6710.1|6700.1|6740.1|6730.1|6708.1|6698.1|323
1584698100000|2020-03-20 09:55:00|6709.1|6699.1|6721.1|6711.1|6721.6|6711.6|6706.6|6696.6|66
1584698400000|2020-03-20 10:00:00|6720.6|6710.6|6696.1|6686.1|6720.6|6710.6|6690.6|6680.6|116
1584698700000|2020-03-20 10:05:00|6695.6|6685.6|6710.1|6700.1|6715.6|6705.6|6691.6|6681.6|65
1584699000000|2020-03-20 10:10:00|6712.1|6702.1|6702.6|6692.6|6716.6|6706.6|6699.1|6689.1|193
1584699300000|2020-03-20 10:15:00|6703.1|6693.1|6696.1|6686.1|6704.6|6694.6|6689.1|6679.1|78
1584699600000|2020-03-20 10:20:00|6695.6|6685.6|6696.6|6686.6|6707.1|6697.1|6689.6|6679.6|163
1584699900000|2020-03-20 10:25:00|6696.1|6686.1|6661.6|6651.6|6696.1|6686.1|6658.1|6648.1|104
1584700200000|2020-03-20 10:30:00|6660.6|6650.6|6665.1|6655.1|6672.6|6662.6|6655.1|6645.1|106
1584700500000|2020-03-20 10:35:00|6664.6|6654.6|6673.1|6663.1|6673.6|6663.6|6660.1|6650.1|96
1584700800000|2020-03-20 10:40:00|6673.6|6663.6|6671.1|6661.1|6677.6|6667.6|6664.6|6654.6|128
1584701100000|2020-03-20 10:45:00|6670.6|6660.6|6647.6|6637.6|6670.6|6660.6|6636.6|6626.6|181
1584701400000|2020-03-20 10:50:00|6647.1|6637.1|6642.1|6632.1|6678.6|6668.6|6641.6|6631.6|237
1584701700000|2020-03-20 10:55:00|6642.6|6632.6|6660.1|6650.1|6668.1|6658.1|6636.6|6626.6|132
1584702000000|2020-03-20 11:00:00|6658.6|6648.6|6659.6|6649.6|6660.6|6650.6|6638.6|6628.6|195
1584702300000|2020-03-20 11:05:00|6658.6|6648.6|6670.6|6660.6|6674.1|6664.1|6653.6|6643.6|103
1584702600000|2020-03-20 11:10:00|6669.1|6659.1|6670.6|6660.6|6677.6|6667.6|6662.6|6652.6|134
1584702900000|2020-03-20 11:15:00|6671.1|6661.1|6645.6|6635.6|6671.6|6661.6|6632.6|6622.6|239
1584703200000|2020-03-20 11:20:00|6646.1|6636.1|6616.1|6606.1|6646.6|6636.6|6614.6|6604.6|113
1584703500000|2020-03-20 11:25:00|6616.6|6606.6|6598.6|6588.6|6624.1|6614.1|6593.1|6583.1|149
1584703800000|2020-03-20 11:30:00|6599.1|6589.1|6636.1|6626.1|6636.1|6626.1|6599.1|6589.1|47
1584704100000|2020-03-20 11:35:00|6633.6|6623.6|6616.6|6606.6|6638.6|6628.6|6604.6|6594.6|96
1584704400000|2020-03-20 11:40:00|6616.1|6606.1|6604.6|6594.6|6622.1|6612.1|6595.1|6585.1|114
1584704700000|2020-03-20 11:45:00|6604.1|6594.1|6600.1|6590.1|6619.1|6609.1|6594.6|6584.6|63
1584705000000|2020-03-20 11:50:00|6600.6|6590.6|6618.1|6608.1|6621.6|6611.6|6597.6|6587.6|118
1584705300000|2020-03-20 11:55:00|6617.6|6607.6|6616.1|6606.1|6619.6|6609.6|6607.1|6597.1|79
1584705600000|2020-03-20 12:00:00|6617.6|6607.6|6627.6|6617.6|6632.6|6622.6|6611.6|6601.6|57
1584705900000|2020-03-20 12:05:00|6627.1|6617.1|6637.1|6627.1|6641.6|6631.6|6623.1|6613.1|77
1584706200000|2020-03-20 12:10:00|6636.6|6626.6|6632.1|6622.1|6649.1|6639.1|6626.6|6616.6|113
1584706500000|2020-03-20 12:15:00|6632.6|6622.6|6633.1|6623.1|6636.6|6626.6|6623.1|6613.1|87
1584706800000|2020-03-20 12:20:00|6631.6|6621.6|6628.1|6618.1|6641.6|6631.6|6622.1|6612.1|85
1584707100000|2020-03-20 12:25:00|6632.6|6622.6|6609.1|6599.1|6637.1|6627.1|6608.6|6598.6|78
1584707400000|2020-03-20 12:30:00|6608.6|6598.6|6603.6|6593.6|6613.1|6603.1|6594.1|6584.1|81
1584707700000|2020-03-20 12:35:00|6602.6|6592.6|6590.1|6580.1|6607.6|6597.6|6588.1|6578.1|130
1584708000000|2020-03-20 12:40:00|6589.6|6579.6|6588.6|6578.6|6610.6|6600.6|6586.6|6576.6|241
1584708300000|2020-03-20 12:45:00|6588.1|6578.1|6583.6|6573.6|6601.6|6591.6|6580.6|6570.6|57
1584708600000|2020-03-20 12:50:00|6583.1|6573.1|6594.6|6584.6|6596.1|6586.1|6575.1|6565.1|77
1584708900000|2020-03-20 12:55:00|6594.1|6584.1|6572.6|6562.6|6594.1|6584.1|6571.1|6561.1|110
1584709200000|2020-03-20 13:00:00|6565.6|6555.6|6570.6|6560.6|6585.1|6575.1|6560.6|6550.6|95
1584709500000|2020-03-20 13:05:00|6570.1|6560.1|6584.6|6574.6|6586.6|6576.6|6562.6|6552.6|79
1584709800000|2020-03-20 13:10:00|6584.1|6574.1|6578.1|6568.1|6584.1|6574.1|6560.6|6550.6|61
1584710100000|2020-03-20 13:15:00|6577.6|6567.6|6575.1|6565.1|6584.6|6574.6|6572.1|6562.1|59
1584710400000|2020-03-20 13:20:00|6575.6|6565.6|6583.6|6573.6|6597.1|6587.1|6575.1|6565.1|53
1584710700000|2020-03-20 13:25:00|6584.1|6574.1|6590.1|6580.1|6594.1|6584.1|6577.6|6567.6|98
1584711000000|2020-03-20 13:30:00|6589.6|6579.6|6598.1|6588.1|6598.1|6588.1|6579.1|6569.1|133
1584711300000|2020-03-20 13:35:00|6597.6|6587.6|6572.1|6562.1|6604.6|6594.6|6569.1|6559.1|82
1584711600000|2020-03-20 13:40:00|6572.6|6562.6|6526.1|6516.1|6576.1|6566.1|6523.6|6513.6|111
1584711900000|2020-03-20 13:45:00|6526.6|6516.6|6516.6|6506.6|6529.1|6519.1|6507.6|6497.6|147
1584712200000|2020-03-20 13:50:00|6516.1|6506.1|6484.6|6474.6|6516.1|6506.1|6484.6|6474.6|139
1584712500000|2020-03-20 13:55:00|6484.1|6474.1|6494.1|6484.1|6506.1|6496.1|6477.6|6467.6|74
1584712800000|2020-03-20 14:00:00|6505.1|6495.1|6531.6|6521.6|6536.6|6526.6|6496.1|6486.1|52
1584713100000|2020-03-20 14:05:00|6532.1|6522.1|6510.1|6500.1|6533.1|6523.1|6509.1|6499.1|86
1584713400000|2020-03-20 14:10:00|6510.6|6500.6|6486.1|6476.1|6517.1|6507.1|6482.6|6472.6|94
1584713700000|2020-03-20 14:15:00|6486.6|6476.6|6489.1|6479.1|6498.6|6488.6|6482.6|6472.6|112
1584714000000|2020-03-20 14:20:00|6488.6|6478.6|6528.6|6518.6|6528.6|6518.6|6484.6|6474.6|130
1584714300000|2020-03-20 14:25:00|6529.6|6519.6|6524.1|6514.1|6537.6|6527.6|6521.1|6511.1|272
1584714600000|2020-03-20 14:30:00|6521.6|6511.6|6536.6|6526.6|6539.1|6529.1|6519.6|6509.6|110
1584714900000|2020-03-20 14:35:00|6537.1|6527.1|6520.6|6510.6|6537.1|6527.1|6520.6|6510.6|78
1584715200000|2020-03-20 14:40:00|6521.1|6511.1|6509.6|6499.6|6534.1|6524.1|6508.1|6498.1|101
1584715500000|2020-03-20 14:45:00|6508.1|6498.1|6502.6|6492.6|6514.1|6504.1|6496.6|6486.6|80
1584715800000|2020-03-20 14:50:00|6503.1|6493.1|6532.1|6522.1|6533.6|6523.6|6498.6|6488.6|111
1584716100000|2020-03-20 14:55:00|6532.6|6522.6|6541.6|6531.6|6545.6|6535.6|6531.6|6521.6|85
1584716400000|2020-03-20 15:00:00|6542.1|6532.1|6541.6|6531.6|6552.6|6542.6|6540.1|6530.1|154
1584716700000|2020-03-20 15:05:00|6541.1|6531.1|6544.1|6534.1|6548.1|6538.1|6516.1|6506.1|130
1584717000000|2020-03-20 15:10:00|6544.6|6534.6|6530.6|6520.6|6556.1|6546.1|6530.6|6520.6|121
1584717300000|2020-03-20 15:15:00|6525.6|6515.6|6498.1|6488.1|6525.6|6515.6|6495.1|6485.1|645
1584717600000|2020-03-20 15:20:00|6497.6|6487.6|6432.1|6422.1|6497.6|6487.6|6432.1|6422.1|279
1584717900000|2020-03-20 15:25:00|6431.6|6421.6|6465.6|6455.6|6472.1|6462.1|6427.6|6417.6|249
1584718200000|2020-03-20 15:30:00|6464.1|6454.1|6445.6|6435.6|6471.6|6461.6|6445.1|6435.1|410
1584718500000|2020-03-20 15:35:00|6444.1|6434.1|6452.6|6442.6|6462.1|6452.1|6427.6|6417.6|399
1584718800000|2020-03-20 15:40:00|6450.1|6440.1|6452.6|6442.6|6470.1|6460.1|6445.1|6435.1|396
1584719100000|2020-03-20 15:45:00|6451.1|6441.1|6451.6|6441.6|6453.1|6443.1|6438.6|6428.6|157
1584719400000|2020-03-20 15:50:00|6450.1|6440.1|6433.1|6423.1|6455.6|6445.6|6427.6|6417.6|276
1584719700000|2020-03-20 15:55:00|6434.1|6424.1|6431.6|6421.6|6443.6|6433.6|6424.6|6414.6|357
1584720000000|2020-03-20 16:00:00|6431.1|6421.1|6400.6|6390.6|6439.6|6429.6|6400.6|6390.6|186
1584720300000|2020-03-20 16:05:00|6399.1|6389.1|6365.1|6355.1|6401.1|6391.1|6353.6|6343.6|172
1584720600000|2020-03-20 16:10:00|6367.6|6357.6|6383.1|6373.1|6390.1|6380.1|6367.1|6357.1|346
1584720900000|2020-03-20 16:15:00|6383.6|6373.6|6365.6|6355.6|6384.1|6374.1|6347.1|6337.1|115
1584721200000|2020-03-20 16:20:00|6363.6|6353.6|6373.1|6363.1|6382.1|6372.1|6360.6|6350.6|208
1584721500000|2020-03-20 16:25:00|6372.6|6362.6|6346.6|6336.6|6382.1|6372.1|6338.1|6328.1|447
1584721800000|2020-03-20 16:30:00|6342.1|6332.1|6453.6|6439.6|6453.6|6439.6|6342.1|6331.6|845
1584722100000|2020-03-20 16:35:00|6460.1|6443.1|6422.6|6405.6|6469.6|6455.6|6364.6|6350.6|304
1584722400000|2020-03-20 16:40:00|6416.1|6399.1|6381.6|6366.6|6416.1|6399.1|6363.6|6351.6|114
1584722700000|2020-03-20 16:45:00|6380.6|6368.6|6382.6|6366.6|6404.6|6390.6|6369.6|6354.6|122
1584723000000|2020-03-20 16:50:00|6394.1|6377.1|6409.1|6392.1|6425.1|6408.1|6378.6|6362.6|42
1584723300000|2020-03-20 16:55:00|6408.6|6391.6|6383.6|6366.6|6433.6|6416.6|6374.6|6362.6|57
1584723600000|2020-03-20 17:00:00|6383.1|6366.1|6406.1|6389.1|6433.1|6416.1|6374.1|6357.1|4
1584723900000|2020-03-20 17:05:00|6407.1|6390.1|6414.1|6397.1|6424.6|6407.6|6403.6|6386.6|7
1584724200000|2020-03-20 17:10:00|6413.6|6396.6|6397.6|6380.6|6422.1|6405.1|6397.6|6380.6|4
1584724500000|2020-03-20 17:15:00|6398.1|6381.1|6387.6|6370.6|6407.1|6390.1|6385.1|6368.1|9
1584724800000|2020-03-20 17:20:00|6386.6|6369.6|6366.6|6351.6|6389.1|6372.1|6362.6|6348.6|19
1584725100000|2020-03-20 17:25:00|6363.6|6348.6|6366.6|6349.6|6371.6|6354.6|6354.6|6341.6|26
1584725400000|2020-03-20 17:30:00|6368.1|6351.1|6365.1|6348.1|6372.1|6355.1|6358.6|6345.6|2
1584725700000|2020-03-20 17:35:00|6365.6|6348.6|6376.6|6359.6|6376.6|6359.6|6355.6|6344.1|16
1584726000000|2020-03-20 17:40:00|6376.1|6359.1|6375.6|6358.6|6376.6|6359.6|6373.1|6356.1|0
1584726300000|2020-03-20 17:45:00|6376.1|6359.1|6370.6|6355.6|6393.6|6382.6|6367.6|6355.6|9
1584726600000|2020-03-20 17:50:00|6368.6|6356.1|6366.6|6349.6|6373.1|6356.1|6366.6|6349.6|13
1584726900000|2020-03-20 17:55:00|6366.1|6349.1|6373.1|6356.1|6373.1|6356.1|6364.6|6348.6|1
1584727200000|2020-03-20 18:00:00|6372.6|6355.6|6366.6|6349.6|6373.1|6356.1|6362.6|6348.6|1
1584727500000|2020-03-20 18:05:00|6377.1|6360.1|6375.6|6358.6|6377.1|6360.1|6374.1|6357.1|5
1584727800000|2020-03-20 18:10:00|6375.1|6358.1|6365.6|6348.6|6378.1|6361.1|6365.6|6348.6|4
1584728100000|2020-03-20 18:15:00|6365.1|6348.1|6352.1|6335.1|6366.6|6349.6|6351.6|6334.6|13
1584728400000|2020-03-20 18:20:00|6351.6|6334.6|6353.6|6336.6|6356.6|6339.6|6351.1|6334.1|8
1584728700000|2020-03-20 18:25:00|6355.1|6338.1|6349.1|6332.1|6355.1|6338.1|6339.6|6328.6|15
1584729000000|2020-03-20 18:30:00|6349.6|6332.6|6357.6|6340.6|6359.6|6342.6|6344.1|6327.1|31
1584729300000|2020-03-20 18:35:00|6358.1|6341.1|6355.1|6338.1|6367.6|6350.6|6345.6|6334.6|37
1584729600000|2020-03-20 18:40:00|6353.6|6336.6|6379.1|6362.1|6381.1|6364.1|6353.6|6336.6|18
1584729900000|2020-03-20 18:45:00|6379.6|6362.6|6435.1|6418.1|6435.6|6420.6|6379.6|6362.6|22
1584730200000|2020-03-20 18:50:00|6435.6|6420.6|6472.6|6461.6|6489.1|6472.1|6435.6|6420.6|46
1584730500000|2020-03-20 18:55:00|6484.6|6467.6|6447.1|6430.1|6492.6|6475.6|6418.1|6401.1|155
1584730800000|2020-03-20 19:00:00|6447.6|6430.6|6437.4|6420.4|6472|6455|6427.8|6410.8|0
1584731100000|2020-03-20 19:05:00|6438.5|6421.5|6438.6|6421.6|6462.8|6445.8|6434.1|6417.1|0
1584731400000|2020-03-20 19:10:00|6438.3|6421.3|6465.6|6448.6|6474.8|6457.8|6428.9|6411.9|0
1584731700000|2020-03-20 19:15:00|6465.4|6448.4|6418.3|6401.3|6471.9|6454.9|6415.5|6398.5|0
1584732000000|2020-03-20 19:20:00|6418|6401|6429|6412|6439.4|6422.4|6415.7|6398.7|0
1584732300000|2020-03-20 19:25:00|6429.2|6412.2|6492.3|6475.3|6508|6491|6428.5|6411.5|0
1584732600000|2020-03-20 19:30:00|6492.5|6475.5|6489.6|6472.6|6512.2|6495.2|6466.9|6449.9|0
1584732900000|2020-03-20 19:35:00|6489.4|6472.4|6438.1|6421.1|6489.4|6472.4|6432|6415|0
1584733200000|2020-03-20 19:40:00|6438|6421|6424.4|6407.4|6460.4|6443.4|6424.4|6407.4|0
1584733500000|2020-03-20 19:45:00|6424.2|6407.2|6390.2|6373.2|6430.8|6413.8|6389.8|6372.8|0
1584733800000|2020-03-20 19:50:00|6389.8|6372.8|6377.8|6360.8|6389.8|6372.8|6359.1|6342.1|0
1584734100000|2020-03-20 19:55:00|6378|6361|6355|6338|6381.7|6364.7|6344.4|6327.4|0
1584734400000|2020-03-20 20:00:00|6356.1|6339.1|6365.3|6348.3|6379.1|6362.1|6353.6|6336.6|0
1584734700000|2020-03-20 20:05:00|6365.7|6348.7|6363.1|6346.1|6378.5|6361.5|6362.2|6345.2|0
1584735000000|2020-03-20 20:10:00|6363.4|6346.4|6368.4|6351.4|6373.2|6356.2|6358.9|6341.9|0
1584735300000|2020-03-20 20:15:00|6369.5|6352.5|6362.7|6345.7|6371.7|6354.7|6362.7|6345.7|0
1584735600000|2020-03-20 20:20:00|6363.8|6346.8|6358.2|6341.2|6365|6348|6358.2|6341.2|0
1584735900000|2020-03-20 20:25:00|6351.4|6334.4|6364.6|6347.6|6369.1|6352.1|6334.5|6317.5|0
1584736200000|2020-03-20 20:30:00|6361.7|6344.7|6350.8|6333.8|6364.9|6347.9|6320.6|6303.6|0
1584736500000|2020-03-20 20:35:00|6352|6335|6335.1|6318.1|6355.7|6338.7|6332.5|6315.5|0
1584736800000|2020-03-20 20:40:00|6335|6318|6325.8|6308.8|6337.1|6320.1|6325.8|6308.8|0
1584737100000|2020-03-20 20:45:00|6326.1|6309.1|6323.5|6306.5|6332.5|6315.5|6319.1|6302.1|0
1584737400000|2020-03-20 20:50:00|6323.6|6306.6|6335.9|6318.9|6341.8|6324.8|6322.6|6305.6|0
1584737700000|2020-03-20 20:55:00|6335.8|6318.8|6347.8|6330.8|6351.7|6334.7|6330.8|6313.8|0
1584914400000|2020-03-22 22:00:00|6109.3|6092.3|6044.5|6027.5|6113.5|6096.5|6044.3|6027.3|0
1584914700000|2020-03-22 22:05:00|6044.2|6027.2|6044.9|6027.9|6044.9|6027.9|6044.2|6027.2|0
1584916500000|2020-03-22 22:35:00|6040.3|6023.3|6040.3|6023.3|6040.3|6023.3|6040.3|6023.3|0
1584916800000|2020-03-22 22:40:00|6035.6|6018.6|6026.3|6009.3|6035.6|6018.6|6026.3|6009.3|0
1584917100000|2020-03-22 22:45:00|6028.6|6011.6|6031|6014|6031|6014|6028.6|6011.6|0
1584917400000|2020-03-22 22:50:00|6035.6|6018.6|6035.6|6018.6|6035.6|6018.6|6035.6|6018.6|0
1584917700000|2020-03-22 22:55:00|6037.9|6020.9|6040.3|6023.3|6040.3|6023.3|6037.9|6020.9|0
1584918000000|2020-03-22 23:00:00|6042.6|6025.6|6042.6|6025.6|6042.6|6025.6|6042.6|6025.6|0
1584919800000|2020-03-22 23:30:00|6044.9|6027.9|6047.3|6030.3|6047.3|6030.3|6044.9|6027.9|0
1584920100000|2020-03-22 23:35:00|6049.1|6032.1|6168|6151|6168|6151|6049.1|6032.1|0
1584920400000|2020-03-22 23:40:00|6166.7|6149.7|6092.6|6075.6|6224|6207|6084.6|6067.6|0
1584920700000|2020-03-22 23:45:00|6092.3|6075.3|6097.8|6080.8|6103.9|6086.9|6063.3|6046.3|0
1584921000000|2020-03-22 23:50:00|6097.9|6080.9|6126.5|6109.5|6160.9|6143.9|6097.7|6080.7|0
1584921300000|2020-03-22 23:55:00|6127.9|6110.9|6108|6091|6160.1|6143.1|6107|6090|0
1584921600000|2020-03-23 00:00:00|6107.9|6090.9|6146.2|6129.2|6156.7|6139.7|6107.9|6090.9|0
1584921900000|2020-03-23 00:05:00|6145.5|6128.5|6136.2|6119.2|6154.2|6137.2|6114.9|6097.9|0
1584922200000|2020-03-23 00:10:00|6137.9|6120.9|6115.9|6098.9|6147.4|6130.4|6111.5|6094.5|0
1584922500000|2020-03-23 00:15:00|6068.9|6051.9|6076|6059|6087.4|6070.4|6016.1|5999.1|0
1584922800000|2020-03-23 00:20:00|6076.5|6059.5|6133.8|6116.8|6137.9|6120.9|6056.2|6039.2|0
1584923100000|2020-03-23 00:25:00|6133.7|6116.7|6118.9|6101.9|6143|6126|6107.3|6090.3|0
1584923400000|2020-03-23 00:30:00|6119|6102|6121.4|6104.4|6133.1|6116.1|6093.9|6076.9|0
1584923700000|2020-03-23 00:35:00|6121.3|6104.3|6113.3|6096.3|6121.4|6104.4|6084.5|6067.5|0
1584924000000|2020-03-23 00:40:00|6112.4|6095.4|6117.8|6100.8|6131.7|6114.7|6110.9|6093.9|0
1584924300000|2020-03-23 00:45:00|6117.6|6100.6|6134.9|6117.9|6136|6119|6117.6|6100.6|0
1584924600000|2020-03-23 00:50:00|6135|6118|6125.7|6108.7|6135|6118|6108.7|6091.7|0
1584924900000|2020-03-23 00:55:00|6125.6|6108.6|6100|6083|6125.6|6108.6|6091.6|6074.6|0
1584925200000|2020-03-23 01:00:00|6100.1|6083.1|6102.3|6085.3|6112.6|6095.6|6083.9|6066.9|0
1584925500000|2020-03-23 01:05:00|6103.2|6086.2|6101.8|6084.8|6112.2|6095.2|6094.5|6077.5|0
1584925800000|2020-03-23 01:10:00|6102.3|6085.3|6117.4|6100.4|6117.6|6100.6|6101.8|6084.8|0
1584926100000|2020-03-23 01:15:00|6117.3|6100.3|6109.7|6092.7|6122.8|6105.8|6104.6|6087.6|0
1584926400000|2020-03-23 01:20:00|6109.3|6092.3|6100.2|6083.2|6109.3|6092.3|6094.9|6077.9|0
1584926700000|2020-03-23 01:25:00|6100.1|6083.1|6107.3|6090.3|6110.3|6093.3|6096.2|6079.2|0
1584927000000|2020-03-23 01:30:00|6107.4|6090.4|6130|6113|6131.7|6114.7|6107.3|6090.3|0
1584927300000|2020-03-23 01:35:00|6129.2|6112.2|6139.8|6122.8|6143.5|6126.5|6120|6103|0
1584927600000|2020-03-23 01:40:00|6139.7|6122.7|6120.5|6103.5|6139.7|6122.7|6116.5|6099.5|0
1584927900000|2020-03-23 01:45:00|6120|6103|6134.5|6117.5|6137.5|6120.5|6096.3|6079.3|0
1584928200000|2020-03-23 01:50:00|6134.6|6117.6|6136.2|6119.2|6137.6|6120.6|6113.1|6096.1|0
1584928500000|2020-03-23 01:55:00|6135.7|6118.7|6140|6123|6142.6|6125.6|6121.9|6104.9|0
1584928800000|2020-03-23 02:00:00|6139.9|6122.9|6121.7|6104.7|6142.5|6125.5|6119.4|6102.4|0
1584929100000|2020-03-23 02:05:00|6122.6|6105.6|6129.1|6112.1|6138.5|6121.5|6116.1|6099.1|0
1584929400000|2020-03-23 02:10:00|6128.7|6111.7|6123.3|6106.3|6139.8|6122.8|6118.8|6101.8|0
1584929700000|2020-03-23 02:15:00|6123.8|6106.8|6110.9|6093.9|6124.6|6107.6|6110.9|6093.9|0
1584930000000|2020-03-23 02:20:00|6111.4|6094.4|6084.8|6067.8|6112.2|6095.2|6084.8|6067.8|0
1584930300000|2020-03-23 02:25:00|6084.7|6067.7|6103.8|6086.8|6105.1|6088.1|6079.8|6062.8|0
1584930600000|2020-03-23 02:30:00|6101.4|6084.4|6116.7|6099.7|6138.5|6121.5|6089.6|6072.6|0
1584930900000|2020-03-23 02:35:00|6117.1|6100.1|6130.7|6113.7|6134.7|6117.7|6112|6095|0
1584931200000|2020-03-23 02:40:00|6130.6|6113.6|6137.5|6120.5|6149.2|6132.2|6121.8|6104.8|0
1584931500000|2020-03-23 02:45:00|6138|6121|6151.6|6134.6|6157.1|6140.1|6133.6|6116.6|0
1584931800000|2020-03-23 02:50:00|6151.1|6134.1|6145.3|6128.3|6154.4|6137.4|6139.1|6122.1|0
1584932100000|2020-03-23 02:55:00|6144|6127|6153.5|6136.5|6153.5|6136.5|6143.9|6126.9|0
1584932400000|2020-03-23 03:00:00|6153|6136|6207.3|6190.3|6207.8|6190.8|6151.3|6134.3|0
1584932700000|2020-03-23 03:05:00|6206.5|6189.5|6185|6168|6209.1|6192.1|6164.4|6147.4|0
1584933000000|2020-03-23 03:10:00|6184.9|6167.9|6156.1|6139.1|6186.3|6169.3|6149.8|6132.8|0
1584933300000|2020-03-23 03:15:00|6157.3|6140.3|6169|6152|6169|6152|6147.2|6130.2|0
1584933600000|2020-03-23 03:20:00|6169.4|6152.4|6201.3|6184.3|6202.6|6185.6|6169.4|6152.4|0
1584933900000|2020-03-23 03:25:00|6201.2|6184.2|6186.8|6169.8|6208.4|6191.4|6186.8|6169.8|0
1584934200000|2020-03-23 03:30:00|6186.9|6169.9|6170.6|6153.6|6192.4|6175.4|6164.9|6147.9|0
1584934500000|2020-03-23 03:35:00|6169.3|6152.3|6169|6152|6183.7|6166.7|6166.5|6149.5|0
1584934800000|2020-03-23 03:40:00|6167.8|6150.8|6155.3|6138.3|6174.2|6157.2|6152.6|6135.6|0
1584935100000|2020-03-23 03:45:00|6155.2|6138.2|6160.5|6143.5|6175.8|6158.8|6152.5|6135.5|0
1584935400000|2020-03-23 03:50:00|6161.8|6144.8|6154.1|6137.1|6174|6157|6150.2|6133.2|0
1584935700000|2020-03-23 03:55:00|6154|6137|6148.9|6131.9|6159.1|6142.1|6147.3|6130.3|0
1584936000000|2020-03-23 04:00:00|6149.4|6132.4|6155.4|6138.4|6160.5|6143.5|6142.3|6125.3|0
1584936300000|2020-03-23 04:05:00|6155.8|6138.8|6152.6|6135.6|6167|6150|6146.5|6129.5|0
1584936600000|2020-03-23 04:10:00|6153.1|6136.1|6159.8|6142.8|6175.2|6158.2|6150.3|6133.3|0
1584936900000|2020-03-23 04:15:00|6159.9|6142.9|6161.3|6144.3|6163.6|6146.6|6153.6|6136.6|0
1584937200000|2020-03-23 04:20:00|6161.4|6144.4|6157.3|6140.3|6163.8|6146.8|6152.1|6135.1|0
1584937500000|2020-03-23 04:25:00|6158.5|6141.5|6151|6134|6159.9|6142.9|6134.8|6117.8|0
1584937800000|2020-03-23 04:30:00|6149.8|6132.8|6155.7|6138.7|6156.2|6139.2|6147.4|6130.4|0
1584938100000|2020-03-23 04:35:00|6155.8|6138.8|6154.6|6137.6|6162.1|6145.1|6151.6|6134.6|0
1584938400000|2020-03-23 04:40:00|6155.9|6138.9|6171.1|6154.1|6173.6|6156.6|6145.4|6128.4|0
1584938700000|2020-03-23 04:45:00|6171.2|6154.2|6173.5|6156.5|6176.1|6159.1|6161|6144|0
1584939000000|2020-03-23 04:50:00|6173.6|6156.6|6187.4|6170.4|6193.9|6176.9|6172.1|6155.1|0
1584939300000|2020-03-23 04:55:00|6186.9|6169.9|6201.6|6184.6|6206.7|6189.7|6180.9|6163.9|0
1584939600000|2020-03-23 05:00:00|6202.5|6185.5|6185.9|6168.9|6206.9|6189.9|6181|6164|0
1584939900000|2020-03-23 05:05:00|6185.8|6168.8|6162.1|6145.1|6191|6174|6162.1|6145.1|0
1584940200000|2020-03-23 05:10:00|6162.2|6145.2|6152.4|6135.4|6175.4|6158.4|6136|6119|0
1584940500000|2020-03-23 05:15:00|6152.3|6135.3|6154.6|6137.6|6160.3|6143.3|6139.6|6122.6|0
1584940800000|2020-03-23 05:20:00|6154.3|6137.3|6155.9|6138.9|6162.5|6145.5|6136.5|6119.5|0
1584941100000|2020-03-23 05:25:00|6155.5|6138.5|6146.3|6129.3|6160|6143|6138.8|6121.8|0
1584941400000|2020-03-23 05:30:00|6145.1|6128.1|6169.2|6152.2|6173.2|6156.2|6144|6127|0
1584941700000|2020-03-23 05:35:00|6169.3|6152.3|6188|6171|6190.6|6173.6|6165.5|6148.5|0
1584942000000|2020-03-23 05:40:00|6187.5|6170.5|6193.2|6176.2|6193.6|6176.6|6177.8|6160.8|0
1584942300000|2020-03-23 05:45:00|6193.3|6176.3|6206.4|6189.4|6206.5|6189.5|6190.5|6173.5|0
1584942600000|2020-03-23 05:50:00|6206.3|6189.3|6206.2|6189.2|6216.8|6199.8|6198.4|6181.4|0
1584942900000|2020-03-23 05:55:00|6205|6188|6229.2|6212.2|6231.8|6214.8|6203.7|6186.7|0
1584943200000|2020-03-23 06:00:00|6227.8|6210.8|6201.5|6184.5|6229.3|6212.3|6196.3|6179.3|0
1584943500000|2020-03-23 06:05:00|6201.6|6184.6|6222.6|6205.6|6236.7|6219.7|6200.5|6183.5|0
1584943800000|2020-03-23 06:10:00|6222.1|6205.1|6214.4|6197.4|6238.3|6221.3|6207|6190|0
1584944100000|2020-03-23 06:15:00|6214.5|6197.5|6246.6|6229.6|6246.6|6229.6|6214.5|6197.5|0
1584944400000|2020-03-23 06:20:00|6246.7|6229.7|6244.8|6227.8|6291.1|6274.1|6244.8|6227.8|0
1584944700000|2020-03-23 06:25:00|6244.6|6227.6|6239.4|6222.4|6256.8|6239.8|6230.1|6213.1|0
1584945000000|2020-03-23 06:30:00|6239.3|6222.3|6247.2|6230.2|6258.1|6241.1|6236.7|6219.7|0
1584945300000|2020-03-23 06:35:00|6247.3|6230.3|6246.2|6229.2|6261|6244|6246.1|6229.1|0
1584945600000|2020-03-23 06:40:00|6246.3|6229.3|6245.1|6228.1|6250.2|6233.2|6245|6228|0
1584945900000|2020-03-23 06:45:00|6245.2|6228.2|6251.1|6234.1|6252.4|6235.4|6241|6224|0
1584946200000|2020-03-23 06:50:00|6251|6234|6248.7|6231.7|6251|6234|6233.9|6216.9|0
1584946500000|2020-03-23 06:55:00|6248.8|6231.8|6257.8|6240.8|6257.8|6240.8|6238|6221|0
1584946800000|2020-03-23 07:00:00|6257.7|6240.7|6239.1|6229.1|6279.9|6262.9|6203.6|6193.6|16
1584947100000|2020-03-23 07:05:00|6244.6|6234.6|6231.1|6221.1|6258.1|6248.1|6230.6|6220.6|26
1584947400000|2020-03-23 07:10:00|6230.6|6220.6|6247.6|6237.6|6247.6|6237.6|6229.1|6219.1|18
1584947700000|2020-03-23 07:15:00|6249.1|6239.1|6245.1|6235.1|6261.6|6251.6|6241.6|6231.6|30
1584948000000|2020-03-23 07:20:00|6245.6|6235.6|6238.1|6228.1|6245.6|6235.6|6238.1|6228.1|16
1584948300000|2020-03-23 07:25:00|6240.1|6230.1|6233.1|6223.1|6241.1|6231.1|6233.1|6223.1|9
1584948600000|2020-03-23 07:30:00|6229.6|6219.6|6194.6|6184.6|6229.6|6219.6|6194.6|6184.6|23
1584948900000|2020-03-23 07:35:00|6195.1|6185.1|6186.1|6176.1|6201.1|6191.1|6173.1|6163.1|18
1584949200000|2020-03-23 07:40:00|6186.6|6176.6|6191.6|6181.6|6201.1|6191.1|6186.6|6176.6|15
1584949500000|2020-03-23 07:45:00|6186.6|6176.6|6183.6|6173.6|6186.6|6176.6|6175.1|6165.1|13
1584949800000|2020-03-23 07:50:00|6193.1|6183.1|6195.6|6185.6|6196.1|6186.1|6188.6|6178.6|4
1584950100000|2020-03-23 07:55:00|6196.6|6186.6|6203.1|6193.1|6218.6|6208.6|6170.6|6160.6|94
1584950400000|2020-03-23 08:00:00|6199.1|6189.1|6152.6|6142.6|6226.6|6216.6|6142.1|6132.1|239
1584950700000|2020-03-23 08:05:00|6149.6|6139.6|6172.1|6162.1|6195.6|6185.6|6134.1|6124.1|259
1584951000000|2020-03-23 08:10:00|6172.6|6162.6|6186.1|6176.1|6197.1|6187.1|6123.6|6113.6|142
1584951300000|2020-03-23 08:15:00|6185.6|6175.6|6221.6|6211.6|6248.6|6238.6|6130.1|6120.1|107
1584951600000|2020-03-23 08:20:00|6214.6|6204.6|6203.1|6193.1|6241.1|6231.1|6187.6|6177.6|117
1584951900000|2020-03-23 08:25:00|6202.6|6192.6|6259.6|6249.6|6259.6|6249.6|6202.6|6192.6|53
1584952200000|2020-03-23 08:30:00|6262.1|6252.1|6270.1|6260.1|6277.1|6267.1|6250.6|6240.6|117
1584952500000|2020-03-23 08:35:00|6268.1|6258.1|6272.5|6262.5|6283.6|6273.6|6258.5|6248.5|127
1584952800000|2020-03-23 08:40:00|6273|6263|6280.5|6270.5|6289|6279|6273|6263|66
1584953100000|2020-03-23 08:45:00|6280|6270|6272|6262|6286.5|6276.5|6266|6256|67
1584953400000|2020-03-23 08:50:00|6271.5|6261.5|6250|6240|6284|6274|6239.5|6229.5|43
1584953700000|2020-03-23 08:55:00|6250.5|6240.5|6241|6231|6264|6254|6232|6222|21
1584954000000|2020-03-23 09:00:00|6242|6232|6284|6274|6290|6280|6234|6224|52
1584954300000|2020-03-23 09:05:00|6282|6272|6292|6282|6292.5|6282.5|6272.5|6262.5|38
1584954600000|2020-03-23 09:10:00|6291.5|6281.5|6267|6257|6291.5|6281.5|6261.5|6251.5|44
1584954900000|2020-03-23 09:15:00|6267.5|6257.5|6282.5|6272.5|6285.5|6275.5|6264.5|6254.5|99
1584955200000|2020-03-23 09:20:00|6284|6274|6274.5|6264.5|6290.5|6280.5|6267|6257|97
1584955500000|2020-03-23 09:25:00|6275|6265|6277.5|6267.5|6288|6278|6272|6262|112
1584955800000|2020-03-23 09:30:00|6278|6268|6299|6289|6304.5|6294.5|6278|6268|43
1584956100000|2020-03-23 09:35:00|6297.5|6287.5|6307.5|6297.5|6309|6299|6291.5|6281.5|32
1584956400000|2020-03-23 09:40:00|6305|6295|6284|6274|6307|6297|6283|6273|40
1584956700000|2020-03-23 09:45:00|6283.5|6273.5|6276|6266|6292|6282|6276|6266|45
1584957000000|2020-03-23 09:50:00|6275|6265|6275|6265|6275.5|6265.5|6249|6239|66
1584957300000|2020-03-23 09:55:00|6275.5|6265.5|6259.5|6249.5|6275.5|6265.5|6256.5|6246.5|73
1584957600000|2020-03-23 10:00:00|6259|6249|6262.5|6252.5|6269|6259|6246.5|6236.5|90
1584957900000|2020-03-23 10:05:00|6263|6253|6267.5|6257.5|6276.5|6266.5|6263|6253|48
1584958200000|2020-03-23 10:10:00|6268|6258|6266.5|6256.5|6278.5|6268.5|6264|6254|92
1584958500000|2020-03-23 10:15:00|6266|6256|6246.5|6236.5|6266|6256|6245.5|6235.5|52
1584958800000|2020-03-23 10:20:00|6246|6236|6238|6228|6248.5|6238.5|6237.5|6227.5|83
1584959100000|2020-03-23 10:25:00|6235.5|6225.5|6245.5|6235.5|6249|6239|6226.5|6216.5|132
1584959400000|2020-03-23 10:30:00|6246|6236|6264|6254|6264|6254|6246|6236|89
1584959700000|2020-03-23 10:35:00|6263.5|6253.5|6284|6274|6292.5|6282.5|6261|6251|108
1584960000000|2020-03-23 10:40:00|6284.5|6274.5|6275.5|6265.5|6289.5|6279.5|6266.5|6256.5|54
1584960300000|2020-03-23 10:45:00|6275|6265|6277|6267|6281|6271|6273.5|6263.5|38
1584960600000|2020-03-23 10:50:00|6276.5|6266.5|6265|6255|6278|6268|6264|6254|44
1584960900000|2020-03-23 10:55:00|6265.5|6255.5|6266.5|6256.5|6268|6258|6254|6244|85
1584961200000|2020-03-23 11:00:00|6267.5|6257.5|6250.5|6240.5|6267.5|6257.5|6247.5|6237.5|88
1584961500000|2020-03-23 11:05:00|6250|6240|6244.5|6234.5|6256|6246|6241.5|6231.5|33
1584961800000|2020-03-23 11:10:00|6244|6234|6247.5|6237.5|6255.5|6245.5|6240.5|6230.5|80
1584962100000|2020-03-23 11:15:00|6247|6237|6236|6226|6250|6240|6234|6224|39
1584962400000|2020-03-23 11:20:00|6236.5|6226.5|6236.5|6226.5|6238|6228|6225|6215|49
1584962700000|2020-03-23 11:25:00|6237|6227|6228.5|6218.5|6239.5|6229.5|6221.5|6211.5|90
1584963000000|2020-03-23 11:30:00|6229|6219|6216|6206|6233|6223|6216|6206|65
1584963300000|2020-03-23 11:35:00|6214.5|6204.5|6186.5|6176.5|6216.5|6206.5|6186.5|6176.5|68
1584963600000|2020-03-23 11:40:00|6187|6177|6202.5|6192.5|6204|6194|6184|6174|71
1584963900000|2020-03-23 11:45:00|6203|6193|6211.5|6201.5|6214|6204|6203|6193|38
1584964200000|2020-03-23 11:50:00|6212|6202|6204|6194|6222|6212|6202|6192|75
1584964500000|2020-03-23 11:55:00|6204.5|6194.5|6201|6191|6205|6195|6195|6185|43
1584964800000|2020-03-23 12:00:00|6200.5|6190.5|6276.5|6266.5|6276.5|6266.5|6200.5|6190.5|153
1584965100000|2020-03-23 12:05:00|6277|6267|6269|6259|6286|6276|6261|6251|201
1584965400000|2020-03-23 12:10:00|6269.5|6259.5|6339|6329|6352.5|6342.5|6269.5|6259.5|524
1584965700000|2020-03-23 12:15:00|6338.5|6328.5|6392.5|6382.5|6398|6388|6327|6317|371
1584966000000|2020-03-23 12:20:00|6391.5|6381.5|6429.5|6419.5|6478.5|6468.5|6387.5|6377.5|469
1584966300000|2020-03-23 12:25:00|6431|6421|6374.5|6364.5|6431.5|6421.5|6364|6354|169
1584966600000|2020-03-23 12:30:00|6374|6364|6344.5|6334.5|6374|6364|6321|6311|193
1584966900000|2020-03-23 12:35:00|6344|6334|6321|6311|6346.5|6336.5|6308|6298|155
1584967200000|2020-03-23 12:40:00|6323|6313|6346|6336|6359.5|6349.5|6323|6313|90
1584967500000|2020-03-23 12:45:00|6345.5|6335.5|6308|6298|6347.5|6337.5|6301.5|6291.5|101
1584967800000|2020-03-23 12:50:00|6307.5|6297.5|6309|6299|6309.5|6299.5|6281|6271|192
1584968100000|2020-03-23 12:55:00|6308.5|6298.5|6301.5|6291.5|6316.5|6306.5|6296|6286|37
1584968400000|2020-03-23 13:00:00|6301|6291|6307|6297|6311|6301|6290.5|6280.5|92
1584968700000|2020-03-23 13:05:00|6306.5|6296.5|6322.5|6312.5|6339|6329|6304|6294|107
1584969000000|2020-03-23 13:10:00|6323|6313|6320|6310|6324|6314|6301|6291|50
1584969300000|2020-03-23 13:15:00|6319.5|6309.5|6309.5|6299.5|6321.5|6311.5|6298|6288|44
1584969600000|2020-03-23 13:20:00|6309|6299|6272|6262|6309|6299|6260.5|6250.5|128
1584969900000|2020-03-23 13:25:00|6273.5|6263.5|6261.5|6251.5|6283|6273|6258.5|6248.5|61
1584970200000|2020-03-23 13:30:00|6261|6251|6259|6249|6273|6263|6230|6220|136
1584970500000|2020-03-23 13:35:00|6259.5|6249.5|6230.5|6220.5|6267|6257|6228.5|6218.5|175
1584970800000|2020-03-23 13:40:00|6231|6221|6254.5|6244.5|6269|6259|6230.5|6220.5|154
1584971100000|2020-03-23 13:45:00|6253.5|6243.5|6286|6276|6296|6286|6248|6238|113
1584971400000|2020-03-23 13:50:00|6285.5|6275.5|6271.5|6261.5|6290|6280|6266.5|6256.5|93
1584971700000|2020-03-23 13:55:00|6272|6262|6292.5|6282.5|6300.5|6290.5|6272|6262|63
1584972000000|2020-03-23 14:00:00|6293|6283|6261.5|6251.5|6297|6287|6252.5|6242.5|102
1584972300000|2020-03-23 14:05:00|6262|6252|6284|6274|6284.5|6274.5|6262|6252|24
1584972600000|2020-03-23 14:10:00|6284.5|6274.5|6299|6289|6308.5|6298.5|6284.5|6274.5|56
1584972900000|2020-03-23 14:15:00|6301.5|6291.5|6264.5|6254.5|6305|6295|6262.5|6252.5|74
1584973200000|2020-03-23 14:20:00|6265|6255|6270.5|6260.5|6272|6262|6253.5|6243.5|25
1584973500000|2020-03-23 14:25:00|6271|6261|6260.5|6250.5|6280|6270|6247|6237|120
1584973800000|2020-03-23 14:30:00|6261|6251|6250|6240|6261|6251|6227.5|6217.5|134
1584974100000|2020-03-23 14:35:00|6250.5|6240.5|6244|6234|6253|6243|6236|6226|68
1584974400000|2020-03-23 14:40:00|6243.5|6233.5|6244|6234|6263.5|6253.5|6231|6221|48
1584974700000|2020-03-23 14:45:00|6241|6231|6226|6216|6244|6234|6219.5|6209.5|93
1584975000000|2020-03-23 14:50:00|6226.5|6216.5|6226|6216|6245|6235|6221.5|6211.5|130
1584975300000|2020-03-23 14:55:00|6227.5|6217.5|6210.5|6200.5|6227.5|6217.5|6205.5|6195.5|67
1584975600000|2020-03-23 15:00:00|6209.5|6199.5|6216.5|6206.5|6225.5|6215.5|6196|6186|100
1584975900000|2020-03-23 15:05:00|6217|6207|6220.5|6210.5|6225|6215|6206.5|6196.5|97
1584976200000|2020-03-23 15:10:00|6222|6212|6206.4|6196.4|6234|6224|6199.4|6189.4|65
1584976500000|2020-03-23 15:15:00|6206.9|6196.9|6190.9|6180.9|6212.9|6202.9|6185.4|6175.4|104
1584976800000|2020-03-23 15:20:00|6191.4|6181.4|6177.9|6167.9|6191.4|6181.4|6171.9|6161.9|49
1584977100000|2020-03-23 15:25:00|6178.4|6168.4|6165.4|6155.4|6183.9|6173.9|6164.9|6154.9|155
1584977400000|2020-03-23 15:30:00|6165.9|6155.9|6170.9|6160.9|6181.4|6171.4|6161.9|6151.9|160
1584977700000|2020-03-23 15:35:00|6170.4|6160.4|6170.4|6160.4|6182.4|6172.4|6156.9|6146.9|212
1584978000000|2020-03-23 15:40:00|6170.9|6160.9|6149.9|6139.9|6191.9|6181.9|6148.9|6138.9|205
1584978300000|2020-03-23 15:45:00|6151.9|6141.9|6175.9|6165.9|6185.4|6175.4|6151.9|6141.9|174
1584978600000|2020-03-23 15:50:00|6176.4|6166.4|6183.9|6173.9|6194.4|6184.4|6164.9|6154.9|58
1584978900000|2020-03-23 15:55:00|6182.9|6172.9|6194.9|6184.9|6203.4|6193.4|6174.4|6164.4|350
1584979200000|2020-03-23 16:00:00|6193.9|6183.9|6211.9|6201.9|6224.4|6214.4|6193.9|6183.9|223
1584979500000|2020-03-23 16:05:00|6212.4|6202.4|6205.9|6195.9|6222.9|6212.9|6201.9|6191.9|135
1584979800000|2020-03-23 16:10:00|6206.4|6196.4|6214.9|6204.9|6216.9|6206.9|6188.4|6178.4|193
1584980100000|2020-03-23 16:15:00|6216.4|6206.4|6238.4|6228.4|6249.9|6239.9|6214.4|6204.4|323
1584980400000|2020-03-23 16:20:00|6235.9|6225.9|6212.9|6202.9|6242.4|6232.4|6212.9|6202.9|109
1584980700000|2020-03-23 16:25:00|6212.4|6202.4|6189.4|6179.4|6220.9|6210.9|6181.4|6171.4|284
1584981000000|2020-03-23 16:30:00|6189.8|6175.8|6248.8|6231.8|6248.8|6231.8|6164.8|6147.8|496
1584981300000|2020-03-23 16:35:00|6248.3|6231.3|6258.8|6243.8|6263.8|6250.8|6189.3|6172.3|361
1584981600000|2020-03-23 16:40:00|6256.3|6239.3|6244.3|6227.3|6263.8|6247.8|6230.8|6217.8|96
1584981900000|2020-03-23 16:45:00|6238.8|6224.8|6294.3|6277.3|6300.8|6283.8|6235.8|6218.8|55
1584982200000|2020-03-23 16:50:00|6295.8|6278.8|6290.8|6273.8|6295.8|6278.8|6277.3|6260.3|58
1584982500000|2020-03-23 16:55:00|6286.8|6269.8|6275.3|6258.3|6295.3|6278.8|6272.8|6255.8|22
1584982800000|2020-03-23 17:00:00|6275.8|6258.8|6253.8|6236.8|6275.8|6258.8|6253.8|6236.8|6
1584983100000|2020-03-23 17:05:00|6253.3|6236.3|6262.8|6245.8|6271.8|6254.8|6247.3|6230.3|4
1584983400000|2020-03-23 17:10:00|6263.8|6246.8|6298.8|6281.8|6299.8|6282.8|6262.8|6245.8|18
1584983700000|2020-03-23 17:15:00|6293.3|6276.3|6283.3|6266.3|6296.8|6279.8|6265.8|6250.8|40
1584984000000|2020-03-23 17:20:00|6281.8|6264.8|6256.3|6239.3|6289.8|6272.8|6252.3|6235.3|12
1584984300000|2020-03-23 17:25:00|6255.8|6238.8|6251.3|6234.3|6256.3|6239.3|6249.8|6232.8|5
1584984600000|2020-03-23 17:30:00|6250.3|6233.3|6247.3|6230.3|6250.3|6233.3|6241.3|6224.3|9
1584984900000|2020-03-23 17:35:00|6246.8|6229.8|6248.8|6231.8|6252.3|6235.3|6245.3|6228.3|5
1584985200000|2020-03-23 17:40:00|6247.8|6230.8|6250.8|6233.8|6263.8|6246.8|6247.3|6230.3|6
1584985500000|2020-03-23 17:45:00|6254.3|6237.3|6268.8|6251.8|6276.8|6263.8|6254.3|6237.3|39
1584985800000|2020-03-23 17:50:00|6268.3|6251.3|6274.3|6257.3|6274.3|6257.8|6259.3|6242.3|33
1584986100000|2020-03-23 17:55:00|6273.8|6256.8|6293.8|6276.8|6298.8|6281.8|6242.8|6226.8|70
1584986400000|2020-03-23 18:00:00|6291.8|6278.8|6281.3|6264.3|6293.8|6278.8|6259.8|6242.8|7
1584986700000|2020-03-23 18:05:00|6280.3|6263.3|6263.3|6246.3|6312.8|6296.8|6262.8|6245.8|8
1584987000000|2020-03-23 18:10:00|6261.8|6245.8|6272.8|6255.8|6284.8|6267.8|6259.8|6244.8|8
1584987300000|2020-03-23 18:15:00|6274.3|6257.3|6268.8|6251.8|6297.3|6280.3|6268.8|6251.8|11
1584987600000|2020-03-23 18:20:00|6269.8|6252.8|6270.3|6253.3|6282.8|6265.8|6247.8|6230.8|9
1584987900000|2020-03-23 18:25:00|6269.8|6252.8|6297.3|6280.3|6306.8|6291.8|6263.3|6246.3|10
1584988200000|2020-03-23 18:30:00|6298.3|6281.3|6270.8|6253.8|6300.8|6286.8|6268.8|6251.8|14
1584988500000|2020-03-23 18:35:00|6272.3|6255.3|6281.3|6264.3|6285.8|6268.8|6267.8|6250.8|4
1584988800000|2020-03-23 18:40:00|6281.8|6264.8|6282.3|6265.3|6282.3|6265.3|6272.8|6259.8|0
1584989100000|2020-03-23 18:45:00|6281.8|6264.8|6303.8|6286.8|6303.8|6286.8|6268.8|6251.8|8
1584989400000|2020-03-23 18:50:00|6302.8|6285.8|6292.3|6275.3|6303.8|6286.8|6291.3|6274.3|4
1584989700000|2020-03-23 18:55:00|6291.8|6274.8|6289.1|6272.1|6304.8|6287.8|6287.9|6270.9|9
1584990000000|2020-03-23 19:00:00|6293.5|6276.5|6300.9|6283.9|6306.1|6289.1|6269.9|6252.9|0
1584990300000|2020-03-23 19:05:00|6300.6|6283.6|6271.3|6254.3|6310.4|6293.4|6271.2|6254.2|0
1584990600000|2020-03-23 19:10:00|6271.5|6254.5|6283.8|6266.8|6286.5|6269.5|6263.8|6246.8|0
1584990900000|2020-03-23 19:15:00|6281.6|6264.6|6266.3|6249.3|6289.8|6272.8|6258.7|6241.7|0
1584991200000|2020-03-23 19:20:00|6266.4|6249.4|6247.8|6230.8|6268.4|6251.4|6241.4|6224.4|0
1584991500000|2020-03-23 19:25:00|6250|6233|6243.2|6226.2|6256.4|6239.4|6237|6220|0
1584991800000|2020-03-23 19:30:00|6242.8|6225.8|6234.2|6217.2|6254|6237|6230.8|6213.8|0
1584992100000|2020-03-23 19:35:00|6234.1|6217.1|6253.4|6236.4|6264.7|6247.7|6225.1|6208.1|0
1584992400000|2020-03-23 19:40:00|6253.6|6236.6|6255.8|6238.8|6271.7|6254.7|6244.7|6227.7|0
1584992700000|2020-03-23 19:45:00|6254.8|6237.8|6238.5|6221.5|6270.8|6253.8|6238.5|6221.5|0
1584993000000|2020-03-23 19:50:00|6238.7|6221.7|6299.6|6282.6|6300.8|6283.8|6235.7|6218.7|0
1584993300000|2020-03-23 19:55:00|6300.3|6283.3|6249.9|6232.9|6317.7|6300.7|6241.1|6224.1|0
1584993600000|2020-03-23 20:00:00|6253.2|6236.2|6236.4|6219.4|6256.1|6239.1|6229.3|6212.3|0
1584993900000|2020-03-23 20:05:00|6236.6|6219.6|6251.1|6234.1|6251.1|6234.1|6228.1|6211.1|0
1584994200000|2020-03-23 20:10:00|6251|6234|6267|6250|6269.1|6252.1|6247.4|6230.4|0
1584994500000|2020-03-23 20:15:00|6265.9|6248.9|6257|6240|6270.2|6253.2|6254.8|6237.8|0
1584994800000|2020-03-23 20:20:00|6257.2|6240.2|6263.8|6246.8|6266|6249|6257.2|6240.2|0
1584995100000|2020-03-23 20:25:00|6266|6249|6261.7|6244.7|6271.5|6254.5|6261.7|6244.7|0
1584995400000|2020-03-23 20:30:00|6258.3|6241.3|6246.3|6229.3|6266.2|6249.2|6245.3|6228.3|0
1584995700000|2020-03-23 20:35:00|6246.1|6229.1|6271.1|6254.1|6271.3|6254.3|6246.1|6229.1|0
1584996000000|2020-03-23 20:40:00|6271.3|6254.3|6289.3|6272.3|6294.5|6277.5|6271.1|6254.1|0
1584996300000|2020-03-23 20:45:00|6289.2|6272.2|6285.7|6268.7|6293.3|6276.3|6278|6261|0
1584996600000|2020-03-23 20:50:00|6284.6|6267.6|6291.3|6274.3|6291.3|6274.3|6282.9|6265.9|0
1584996900000|2020-03-23 20:55:00|6291.4|6274.4|6295.9|6278.9|6295.9|6278.9|6287.7|6270.7|0
1584997200000|2020-03-23 21:00:00|6295.2|6278.2|6297.9|6280.9|6305.6|6288.6|6293.1|6276.1|0
1584997500000|2020-03-23 21:05:00|6297.2|6280.2|6303.1|6286.1|6307.6|6290.6|6295.4|6278.4|0
1584997800000|2020-03-23 21:10:00|6300.4|6283.4|6306.3|6289.3|6310.6|6293.6|6300.4|6283.4|0
1584998100000|2020-03-23 21:15:00|6306.5|6289.5|6304.9|6287.9|6306.5|6289.5|6301.5|6284.5|0
1584998400000|2020-03-23 21:20:00|6304|6287|6304.2|6287.2|6307.8|6290.8|6303.1|6286.1|0
1584998700000|2020-03-23 21:25:00|6304.4|6287.4|6311.7|6294.7|6311.7|6294.7|6304.4|6287.4|0
1584999000000|2020-03-23 21:30:00|6311.9|6294.9|6318.5|6301.5|6318.5|6301.5|6311.7|6294.7|0
1584999300000|2020-03-23 21:35:00|6318.7|6301.7|6335|6318|6335|6318|6318.7|6301.7|0
1584999600000|2020-03-23 21:40:00|6334.8|6317.8|6336.2|6319.2|6336.9|6319.9|6321.6|6304.6|0
1584999900000|2020-03-23 21:45:00|6336|6319|6342.3|6325.3|6342.3|6325.3|6333.2|6316.2|0
1585000200000|2020-03-23 21:50:00|6342.8|6325.8|6333|6316|6343.8|6326.8|6328.7|6311.7|0
1585000500000|2020-03-23 21:55:00|6333.3|6316.3|6330.8|6313.8|6334.4|6317.4|6327.9|6310.9|0
1585000800000|2020-03-23 22:00:00|6334.4|6317.4|6365.9|6348.9|6408.7|6391.7|6334.4|6317.4|0
1585001100000|2020-03-23 22:05:00|6366.4|6349.4|6407.3|6390.3|6436.7|6419.7|6362.2|6345.2|0
1585001400000|2020-03-23 22:10:00|6407.2|6390.2|6393.2|6376.2|6428.8|6411.8|6364.2|6347.2|0
1585001700000|2020-03-23 22:15:00|6393.7|6376.7|6398.3|6381.3|6454.1|6437.1|6388.7|6371.7|0
1585002000000|2020-03-23 22:20:00|6397.9|6380.9|6385.6|6368.6|6399.6|6382.6|6360.7|6343.7|0
1585002300000|2020-03-23 22:25:00|6384.9|6367.9|6424.1|6407.1|6425.1|6408.1|6380|6363|0
1585002600000|2020-03-23 22:30:00|6424.2|6407.2|6416.5|6399.5|6425|6408|6384.3|6367.3|0
1585002900000|2020-03-23 22:35:00|6418.3|6401.3|6409|6392|6431.5|6414.5|6406.5|6389.5|0
1585003200000|2020-03-23 22:40:00|6408.5|6391.5|6422.4|6405.4|6434.3|6417.3|6402.5|6385.5|0
1585003500000|2020-03-23 22:45:00|6422.5|6405.5|6414.7|6397.7|6436.9|6419.9|6408.6|6391.6|0
1585003800000|2020-03-23 22:50:00|6414.6|6397.6|6415.2|6398.2|6427.9|6410.9|6404.4|6387.4|0
1585004100000|2020-03-23 22:55:00|6415.1|6398.1|6421.1|6404.1|6433.1|6416.1|6396.1|6379.1|0
1585004400000|2020-03-23 23:00:00|6421|6404|6443.1|6426.1|6446.3|6429.3|6411.9|6394.9|0
1585004700000|2020-03-23 23:05:00|6443.2|6426.2|6485.8|6468.8|6486|6469|6429.1|6412.1|0
1585005000000|2020-03-23 23:10:00|6485.9|6468.9|6470.6|6453.6|6493.5|6476.5|6463.5|6446.5|0
1585005300000|2020-03-23 23:15:00|6469.9|6452.9|6483.6|6466.6|6502.2|6485.2|6469.9|6452.9|0
1585005600000|2020-03-23 23:20:00|6483.8|6466.8|6474.9|6457.9|6489|6472|6474|6457|0
1585005900000|2020-03-23 23:25:00|6474|6457|6439.6|6422.6|6481|6464|6439.1|6422.1|0
1585006200000|2020-03-23 23:30:00|6439.8|6422.8|6450.5|6433.5|6450.5|6433.5|6419.7|6402.7|0
1585006500000|2020-03-23 23:35:00|6449.8|6432.8|6422.9|6405.9|6450.5|6433.5|6422.9|6405.9|0
1585006800000|2020-03-23 23:40:00|6423.3|6406.3|6441|6424|6445.1|6428.1|6422.9|6405.9|0
1585007100000|2020-03-23 23:45:00|6442.1|6425.1|6407.5|6390.5|6443.1|6426.1|6401.6|6384.6|0
1585007400000|2020-03-23 23:50:00|6406.6|6389.6|6407.9|6390.9|6417.4|6400.4|6405.4|6388.4|0
1585007700000|2020-03-23 23:55:00|6408.3|6391.3|6397.3|6380.3|6424.8|6407.8|6397.1|6380.1|0
1585008000000|2020-03-24 00:00:00|6397.1|6380.1|6401|6384|6406.7|6389.7|6389.5|6372.5|0
1585008300000|2020-03-24 00:05:00|6400.9|6383.9|6384.5|6367.5|6407.2|6390.2|6382.5|6365.5|0
1585008600000|2020-03-24 00:10:00|6384.4|6367.4|6385.9|6368.9|6396.2|6379.2|6360.5|6343.5|0
1585008900000|2020-03-24 00:15:00|6386.2|6369.2|6389.7|6372.7|6398.8|6381.8|6370.9|6353.9|0
1585009200000|2020-03-24 00:20:00|6389.3|6372.3|6409.3|6392.3|6411.9|6394.9|6388.5|6371.5|0
1585009500000|2020-03-24 00:25:00|6409.7|6392.7|6401.7|6384.7|6414.1|6397.1|6396.8|6379.8|0
1585009800000|2020-03-24 00:30:00|6401.8|6384.8|6388.1|6371.1|6401.9|6384.9|6374.4|6357.4|0
1585010100000|2020-03-24 00:35:00|6389.3|6372.3|6368.8|6351.8|6401.2|6384.2|6367.5|6350.5|0
1585010400000|2020-03-24 00:40:00|6368.7|6351.7|6367.1|6350.1|6379.7|6362.7|6363.5|6346.5|0
1585010700000|2020-03-24 00:45:00|6367.2|6350.2|6375.1|6358.1|6389.8|6372.8|6367.2|6350.2|0
1585011000000|2020-03-24 00:50:00|6374.6|6357.6|6401.5|6384.5|6408.1|6391.1|6368.8|6351.8|0
1585011300000|2020-03-24 00:55:00|6401.9|6384.9|6395.2|6378.2|6407.7|6390.7|6385|6368|0
1585011600000|2020-03-24 01:00:00|6395.3|6378.3|6422.5|6405.5|6429.9|6412.9|6383.6|6366.6|0
1585011900000|2020-03-24 01:05:00|6423.2|6406.2|6429|6412|6434.4|6417.4|6418|6401|0
1585012200000|2020-03-24 01:10:00|6429.1|6412.1|6437.7|6420.7|6439.2|6422.2|6411.3|6394.3|0
1585012500000|2020-03-24 01:15:00|6437.6|6420.6|6412.3|6395.3|6442.9|6425.9|6412.3|6395.3|0
1585012800000|2020-03-24 01:20:00|6412.4|6395.4|6406.1|6389.1|6432.1|6415.1|6403.6|6386.6|0
1585013100000|2020-03-24 01:25:00|6406.2|6389.2|6418.3|6401.3|6431.2|6414.2|6403.5|6386.5|0
1585013400000|2020-03-24 01:30:00|6418.6|6401.6|6436.8|6419.8|6439.3|6422.3|6409.5|6392.5|0
1585013700000|2020-03-24 01:35:00|6436.9|6419.9|6452.6|6435.6|6453|6436|6435.6|6418.6|0
1585014000000|2020-03-24 01:40:00|6452.7|6435.7|6447.1|6430.1|6453.5|6436.5|6419.9|6402.9|0
1585014300000|2020-03-24 01:45:00|6447.2|6430.2|6452.6|6435.6|6457.4|6440.4|6432.4|6415.4|0
1585014600000|2020-03-24 01:50:00|6451.7|6434.7|6465.8|6448.8|6467.1|6450.1|6445|6428|0
1585014900000|2020-03-24 01:55:00|6465.9|6448.9|6488.6|6471.6|6491.3|6474.3|6458|6441|0
1585015200000|2020-03-24 02:00:00|6488.5|6471.5|6480.7|6463.7|6488.7|6471.7|6470.7|6453.7|0
1585015500000|2020-03-24 02:05:00|6480.6|6463.6|6465|6448|6488.5|6471.5|6462.6|6445.6|0
1585015800000|2020-03-24 02:10:00|6465.1|6448.1|6477.3|6460.3|6477.5|6460.5|6462.7|6445.7|0
1585016100000|2020-03-24 02:15:00|6477.4|6460.4|6489.6|6472.6|6500.4|6483.4|6477.4|6460.4|0
1585016400000|2020-03-24 02:20:00|6489.7|6472.7|6497.1|6480.1|6499.7|6482.7|6481.7|6464.7|0
1585016700000|2020-03-24 02:25:00|6497.2|6480.2|6500.5|6483.5|6516.1|6499.1|6489.3|6472.3|0
1585017000000|2020-03-24 02:30:00|6500.4|6483.4|6498.1|6481.1|6505.9|6488.9|6484.8|6467.8|0
1585017300000|2020-03-24 02:35:00|6498|6481|6484.9|6467.9|6515.8|6498.8|6484.9|6467.9|0
1585017600000|2020-03-24 02:40:00|6484.8|6467.8|6483.3|6466.3|6489.4|6472.4|6476.3|6459.3|0
1585017900000|2020-03-24 02:45:00|6483.4|6466.4|6497.2|6480.2|6506.9|6489.9|6483.3|6466.3|0
1585018200000|2020-03-24 02:50:00|6498.1|6481.1|6504.6|6487.6|6508.6|6491.6|6489.7|6472.7|0
1585018500000|2020-03-24 02:55:00|6504.7|6487.7|6497|6480|6507|6490|6496.9|6479.9|0
1585018800000|2020-03-24 03:00:00|6496.8|6479.8|6482.3|6465.3|6498.1|6481.1|6478.1|6461.1|0
1585019100000|2020-03-24 03:05:00|6482.2|6465.2|6484.4|6467.4|6489.6|6472.6|6475.7|6458.7|0
1585019400000|2020-03-24 03:10:00|6484.3|6467.3|6458.7|6441.7|6484.4|6467.4|6450.7|6433.7|0
1585019700000|2020-03-24 03:15:00|6458.6|6441.6|6461.1|6444.1|6467.8|6450.8|6443.5|6426.5|0
1585020000000|2020-03-24 03:20:00|6459.2|6442.2|6461|6444|6461|6444|6436.1|6419.1|0
1585020300000|2020-03-24 03:25:00|6461.1|6444.1|6467.7|6450.7|6473.8|6456.8|6453.5|6436.5|0
1585020600000|2020-03-24 03:30:00|6468.9|6451.9|6460.9|6443.9|6476.9|6459.9|6456.8|6439.8|0
1585020900000|2020-03-24 03:35:00|6461.3|6444.3|6420.3|6403.3|6464.5|6447.5|6415.3|6398.3|0
1585021200000|2020-03-24 03:40:00|6420.2|6403.2|6407|6390|6434.1|6417.1|6393.8|6376.8|0
1585021500000|2020-03-24 03:45:00|6406.7|6389.7|6416.9|6399.9|6419.7|6402.7|6396.1|6379.1|0
1585021800000|2020-03-24 03:50:00|6417|6400|6420.5|6403.5|6424.8|6407.8|6409.2|6392.2|0
1585022100000|2020-03-24 03:55:00|6420|6403|6414.9|6397.9|6436|6419|6406.9|6389.9|0
1585022400000|2020-03-24 04:00:00|6414.4|6397.4|6407.4|6390.4|6415|6398|6396.2|6379.2|0
1585022700000|2020-03-24 04:05:00|6407.5|6390.5|6403.2|6386.2|6430.3|6413.3|6399.7|6382.7|0
1585023000000|2020-03-24 04:10:00|6403.1|6386.1|6390.6|6373.6|6408.1|6391.1|6382.9|6365.9|0
1585023300000|2020-03-24 04:15:00|6390.5|6373.5|6413.1|6396.1|6418.1|6401.1|6388|6371|0
1585023600000|2020-03-24 04:20:00|6413|6396|6430.8|6413.8|6436|6419|6404.3|6387.3|0
1585023900000|2020-03-24 04:25:00|6430.9|6413.9|6438.4|6421.4|6443.5|6426.5|6430.6|6413.6|0
1585024200000|2020-03-24 04:30:00|6438.5|6421.5|6418.1|6401.1|6438.5|6421.5|6418.1|6401.1|0
1585024500000|2020-03-24 04:35:00|6418|6401|6424.2|6407.2|6426.9|6409.9|6406.8|6389.8|0
1585024800000|2020-03-24 04:40:00|6423.7|6406.7|6446.5|6429.5|6449.2|6432.2|6423|6406|0
1585025100000|2020-03-24 04:45:00|6446.3|6429.3|6437|6420|6446.3|6429.3|6424|6407|0
1585025400000|2020-03-24 04:50:00|6435.6|6418.6|6440.8|6423.8|6451.9|6434.9|6429.2|6412.2|0
1585025700000|2020-03-24 04:55:00|6440.7|6423.7|6453.6|6436.6|6461.1|6444.1|6437|6420|0
1585026000000|2020-03-24 05:00:00|6453.5|6436.5|6452.4|6435.4|6463.9|6446.9|6443.5|6426.5|0
1585026300000|2020-03-24 05:05:00|6452.3|6435.3|6470.6|6453.6|6477.1|6460.1|6450|6433|0
1585026600000|2020-03-24 05:10:00|6470.5|6453.5|6447.4|6430.4|6474.3|6457.3|6447.4|6430.4|0
1585026900000|2020-03-24 05:15:00|6448.6|6431.6|6477|6460|6477.1|6460.1|6447.2|6430.2|0
1585027200000|2020-03-24 05:20:00|6477.5|6460.5|6465.3|6448.3|6479.6|6462.6|6465.1|6448.1|0
1585027500000|2020-03-24 05:25:00|6465.4|6448.4|6465|6448|6471.1|6454.1|6450.9|6433.9|0
1585027800000|2020-03-24 05:30:00|6464.9|6447.9|6427.3|6410.3|6465.1|6448.1|6426.2|6409.2|0
1585028100000|2020-03-24 05:35:00|6427.4|6410.4|6428.1|6411.1|6437.7|6420.7|6421.4|6404.4|0
1585028400000|2020-03-24 05:40:00|6428|6411|6431.8|6414.8|6439.2|6422.2|6424|6407|0
1585028700000|2020-03-24 05:45:00|6431.9|6414.9|6473.4|6456.4|6475.9|6458.9|6431.9|6414.9|0
1585029000000|2020-03-24 05:50:00|6473.3|6456.3|6487.2|6470.2|6490.9|6473.9|6473.3|6456.3|0
1585029300000|2020-03-24 05:55:00|6487.1|6470.1|6487.5|6470.5|6496.6|6479.6|6478.3|6461.3|0
1585029600000|2020-03-24 06:00:00|6487.6|6470.6|6497.9|6480.9|6512.3|6495.3|6478.5|6461.5|0
1585029900000|2020-03-24 06:05:00|6497.8|6480.8|6537.6|6520.6|6539|6522|6494.1|6477.1|0
1585030200000|2020-03-24 06:10:00|6538.1|6521.1|6550.7|6533.7|6560.2|6543.2|6531.6|6514.6|0
1585030500000|2020-03-24 06:15:00|6550.3|6533.3|6576.8|6559.8|6589|6572|6549.5|6532.5|0
1585030800000|2020-03-24 06:20:00|6575.8|6558.8|6569.2|6552.2|6583.2|6566.2|6559|6542|0
1585031100000|2020-03-24 06:25:00|6569.3|6552.3|6583.6|6566.6|6583.6|6566.6|6564.5|6547.5|0
1585031400000|2020-03-24 06:30:00|6586|6569|6543.5|6526.5|6586|6569|6540.6|6523.6|0
1585031700000|2020-03-24 06:35:00|6543.4|6526.4|6526.1|6509.1|6546.1|6529.1|6525.3|6508.3|0
1585032000000|2020-03-24 06:40:00|6526|6509|6518.9|6501.9|6533.7|6516.7|6514.6|6497.6|0
1585032300000|2020-03-24 06:45:00|6519.8|6502.8|6515.8|6498.8|6547.3|6530.3|6515.8|6498.8|0
1585032600000|2020-03-24 06:50:00|6515.7|6498.7|6527.7|6510.7|6530.1|6513.1|6503.7|6486.7|0
1585032900000|2020-03-24 06:55:00|6528.2|6511.2|6539.5|6522.5|6544.6|6527.6|6527.5|6510.5|0
1585033200000|2020-03-24 07:00:00|6542.4|6525.4|6463.8|6453.8|6547|6530|6461.3|6451.3|23
1585033500000|2020-03-24 07:05:00|6461.8|6451.8|6472.8|6462.8|6474.3|6464.3|6453.3|6443.3|17
1585033800000|2020-03-24 07:10:00|6471.8|6461.8|6453.3|6443.3|6471.8|6461.8|6453.3|6443.3|1
1585034100000|2020-03-24 07:15:00|6453.8|6443.8|6451.3|6441.3|6458.8|6448.8|6431.8|6421.8|5
1585034400000|2020-03-24 07:20:00|6451.8|6441.8|6468.8|6458.8|6477.3|6467.3|6451.3|6441.3|11
1585034700000|2020-03-24 07:25:00|6470.3|6460.3|6467.3|6457.3|6476.8|6466.8|6466.3|6456.3|3
1585035000000|2020-03-24 07:30:00|6473.3|6463.3|6473.3|6463.3|6493.3|6483.3|6471.8|6461.8|23
1585035300000|2020-03-24 07:35:00|6473.8|6463.8|6476.8|6466.8|6479.8|6469.8|6470.3|6460.3|1
1585035600000|2020-03-24 07:40:00|6477.3|6467.3|6466.3|6456.3|6482.3|6472.3|6466.3|6456.3|7
1585035900000|2020-03-24 07:45:00|6466.8|6456.8|6482.3|6472.3|6488.3|6478.3|6466.8|6456.8|1
1585036200000|2020-03-24 07:50:00|6483.3|6473.3|6494.8|6484.8|6499.3|6489.3|6483.3|6473.3|19
1585036500000|2020-03-24 07:55:00|6494.3|6484.3|6456.8|6446.8|6520.8|6510.8|6449.3|6439.3|139
1585036800000|2020-03-24 08:00:00|6456.3|6446.3|6465.8|6455.8|6481.3|6471.3|6445.3|6435.3|293
1585037100000|2020-03-24 08:05:00|6467.3|6457.3|6487.3|6477.3|6490.8|6480.8|6461.8|6451.8|224
1585037400000|2020-03-24 08:10:00|6490.3|6480.3|6525.8|6515.8|6531.8|6521.8|6478.8|6468.8|538
1585037700000|2020-03-24 08:15:00|6526.3|6516.3|6445.3|6435.3|6527.8|6517.8|6441.8|6431.8|253
1585038000000|2020-03-24 08:20:00|6444.3|6434.3|6462.3|6452.3|6470.8|6460.8|6443.8|6433.8|80
1585038300000|2020-03-24 08:25:00|6461.8|6451.8|6446.3|6436.3|6467.8|6457.8|6446.3|6436.3|134
1585038600000|2020-03-24 08:30:00|6446.8|6436.8|6423.3|6413.3|6449.3|6439.3|6416.3|6406.3|186
1585038900000|2020-03-24 08:35:00|6422.8|6412.8|6436.8|6426.8|6441.3|6431.3|6415.8|6405.8|149
1585039200000|2020-03-24 08:40:00|6437.3|6427.3|6442.3|6432.3|6446.3|6436.3|6425.8|6415.8|111
1585039500000|2020-03-24 08:45:00|6442.8|6432.8|6442.8|6432.8|6450.8|6440.8|6433.3|6423.3|62
1585039800000|2020-03-24 08:50:00|6443.3|6433.3|6454.3|6444.3|6458.3|6448.3|6434.8|6424.8|112
1585040100000|2020-03-24 08:55:00|6454.8|6444.8|6464.8|6454.8|6468.8|6458.8|6450.8|6440.8|101
1585040400000|2020-03-24 09:00:00|6464.3|6454.3|6443.3|6433.3|6470.8|6460.8|6443.3|6433.3|117
1585040700000|2020-03-24 09:05:00|6443.8|6433.8|6469.8|6459.8|6470.3|6460.3|6436.8|6426.8|103
1585041000000|2020-03-24 09:10:00|6469.3|6459.3|6456.8|6446.8|6473.8|6463.8|6453.8|6443.8|40
1585041300000|2020-03-24 09:15:00|6457.3|6447.3|6453.3|6443.3|6462.8|6452.8|6447.8|6437.8|81
1585041600000|2020-03-24 09:20:00|6455.3|6445.3|6475.3|6465.3|6477.3|6467.3|6455.3|6445.3|113
1585041900000|2020-03-24 09:25:00|6476.3|6466.3|6477.3|6467.3|6482.3|6472.3|6474.3|6464.3|117
1585042200000|2020-03-24 09:30:00|6476.8|6466.8|6487.3|6477.3|6487.8|6477.8|6472.3|6462.3|26
1585042500000|2020-03-24 09:35:00|6486.8|6476.8|6498.8|6488.8|6499.8|6489.8|6481.8|6471.8|86
1585042800000|2020-03-24 09:40:00|6499.8|6489.8|6512.8|6502.8|6517.3|6507.3|6497.3|6487.3|125
1585043100000|2020-03-24 09:45:00|6513.3|6503.3|6515.3|6505.3|6519.3|6509.3|6512.3|6502.3|71
1585043400000|2020-03-24 09:50:00|6516.3|6506.3|6507.8|6497.8|6525.3|6515.3|6503.3|6493.3|185
1585043700000|2020-03-24 09:55:00|6508.3|6498.3|6540.8|6530.8|6541.8|6531.8|6507.8|6497.8|69
1585044000000|2020-03-24 10:00:00|6541.3|6531.3|6533.8|6523.8|6542.8|6532.8|6515.8|6505.8|104
1585044300000|2020-03-24 10:05:00|6533.3|6523.3|6528.3|6518.3|6533.3|6523.3|6524.3|6514.3|112
1585044600000|2020-03-24 10:10:00|6527.3|6517.3|6536.8|6526.8|6547.8|6537.8|6527.3|6517.3|86
1585044900000|2020-03-24 10:15:00|6536.3|6526.3|6547.3|6537.3|6552.3|6542.3|6534.3|6524.3|72
1585045200000|2020-03-24 10:20:00|6550.3|6540.3|6551.3|6541.3|6555.8|6545.8|6547.3|6537.3|50
1585045500000|2020-03-24 10:25:00|6550.8|6540.8|6559.3|6549.3|6559.3|6549.3|6548.3|6538.3|44
1585045800000|2020-03-24 10:30:00|6559.8|6549.8|6564.3|6554.3|6570.3|6560.3|6559.8|6549.8|44
1585046100000|2020-03-24 10:35:00|6564.8|6554.8|6565.3|6555.3|6572.3|6562.3|6564.8|6554.8|20
1585046400000|2020-03-24 10:40:00|6565.8|6555.8|6556.3|6546.3|6565.8|6555.8|6541.3|6531.3|111
1585046700000|2020-03-24 10:45:00|6556.8|6546.8|6547.3|6537.3|6556.8|6546.8|6538.8|6528.8|47
1585047000000|2020-03-24 10:50:00|6546.8|6536.8|6542.3|6532.3|6549.8|6539.8|6540.3|6530.3|96
1585047300000|2020-03-24 10:55:00|6541.3|6531.3|6560.3|6550.3|6560.3|6550.3|6539.3|6529.3|72
1585047600000|2020-03-24 11:00:00|6560.8|6550.8|6561.3|6551.3|6571.3|6561.3|6560.3|6550.3|62
1585047900000|2020-03-24 11:05:00|6561.8|6551.8|6551.3|6541.3|6563.8|6553.8|6546.8|6536.8|52
1585048200000|2020-03-24 11:10:00|6551.8|6541.8|6564.8|6554.8|6574.8|6564.8|6551.8|6541.8|63
1585048500000|2020-03-24 11:15:00|6562.8|6552.8|6534.1|6524.1|6564.8|6554.8|6532.6|6522.6|258
1585048800000|2020-03-24 11:20:00|6533.6|6523.6|6523.6|6513.6|6537.1|6527.1|6521.1|6511.1|66
1585049100000|2020-03-24 11:25:00|6524.1|6514.1|6538.1|6528.1|6544.6|6534.6|6524.1|6514.1|80
1585049400000|2020-03-24 11:30:00|6537.6|6527.6|6553.6|6543.6|6553.6|6543.6|6537.1|6527.1|36
1585049700000|2020-03-24 11:35:00|6556.1|6546.1|6562.6|6552.6|6564.6|6554.6|6556.1|6546.1|53
1585050000000|2020-03-24 11:40:00|6562.1|6552.1|6556.6|6546.6|6565.6|6555.6|6547.6|6537.6|51
1585050300000|2020-03-24 11:45:00|6556.1|6546.1|6550.1|6540.1|6558.6|6548.6|6542.1|6532.1|30
1585050600000|2020-03-24 11:50:00|6549.6|6539.6|6537.6|6527.6|6555.6|6545.6|6532.1|6522.1|50
1585050900000|2020-03-24 11:55:00|6537.1|6527.1|6516.6|6506.6|6537.1|6527.1|6514.6|6504.6|50
1585051200000|2020-03-24 12:00:00|6516.1|6506.1|6524.1|6514.1|6532.1|6522.1|6514.6|6504.6|58
1585051500000|2020-03-24 12:05:00|6523.6|6513.6|6508.1|6498.1|6525.6|6515.6|6507.6|6497.6|62
1585051800000|2020-03-24 12:10:00|6508.6|6498.6|6504.6|6494.6|6515.6|6505.6|6502.1|6492.1|75
1585052100000|2020-03-24 12:15:00|6505.1|6495.1|6491.1|6481.1|6510.6|6500.6|6482.1|6472.1|215
1585052400000|2020-03-24 12:20:00|6491.6|6481.6|6514.1|6504.1|6520.1|6510.1|6491.6|6481.6|76
1585052700000|2020-03-24 12:25:00|6513.6|6503.6|6513.6|6503.6|6514.6|6504.6|6507.1|6497.1|39
1585053000000|2020-03-24 12:30:00|6514.1|6504.1|6499.1|6489.1|6522.1|6512.1|6497.6|6487.6|32
1585053300000|2020-03-24 12:35:00|6498.6|6488.6|6510.1|6500.1|6512.6|6502.6|6495.6|6485.6|45
1585053600000|2020-03-24 12:40:00|6513.5|6503.5|6509.5|6499.5|6515|6505|6500|6490|75
1585053900000|2020-03-24 12:45:00|6510|6500|6527.5|6517.5|6530.5|6520.5|6509.5|6499.5|31
1585054200000|2020-03-24 12:50:00|6527|6517|6535|6525|6535|6525|6521|6511|61
1585054500000|2020-03-24 12:55:00|6534.5|6524.5|6523|6513|6538.5|6528.5|6516.5|6506.5|116
1585054800000|2020-03-24 13:00:00|6523.5|6513.5|6500.5|6490.5|6525.5|6515.5|6492.5|6482.5|160
1585055100000|2020-03-24 13:05:00|6500|6490|6506.5|6496.5|6514|6504|6498.5|6488.5|119
1585055400000|2020-03-24 13:10:00|6507|6497|6512.5|6502.5|6524.5|6514.5|6496|6486|203
1585055700000|2020-03-24 13:15:00|6511.5|6501.5|6503.5|6493.5|6517.5|6507.5|6502|6492|112
1585056000000|2020-03-24 13:20:00|6504|6494|6498|6488|6505|6495|6494|6484|81
1585056300000|2020-03-24 13:25:00|6498.5|6488.5|6516.5|6506.5|6520|6510|6493|6483|176
1585056600000|2020-03-24 13:30:00|6517.5|6507.5|6527.5|6517.5|6529|6519|6496|6486|228
1585056900000|2020-03-24 13:35:00|6527|6517|6500.5|6490.5|6540|6530|6495.5|6485.5|249
1585057200000|2020-03-24 13:40:00|6502.5|6492.5|6485.5|6475.5|6522.5|6512.5|6477.5|6467.5|259
1585057500000|2020-03-24 13:45:00|6488|6478|6482|6472|6492.5|6482.5|6469.5|6459.5|130
1585057800000|2020-03-24 13:50:00|6482.5|6472.5|6477.5|6467.5|6486|6476|6464|6454|189
1585058100000|2020-03-24 13:55:00|6477|6467|6474.5|6464.5|6479.5|6469.5|6456.5|6446.5|173
1585058400000|2020-03-24 14:00:00|6475.5|6465.5|6465|6455|6509|6499|6460.5|6450.5|179
1585058700000|2020-03-24 14:05:00|6464.5|6454.5|6477.5|6467.5|6482|6472|6463|6453|400
1585059000000|2020-03-24 14:10:00|6477|6467|6498|6488|6498|6488|6470.5|6460.5|182
1585059300000|2020-03-24 14:15:00|6498.5|6488.5|6498|6488|6502.5|6492.5|6491|6481|138
1585059600000|2020-03-24 14:20:00|6498.5|6488.5|6493|6483|6502|6492|6485.5|6475.5|76
1585059900000|2020-03-24 14:25:00|6493.5|6483.5|6500|6490|6509|6499|6492.5|6482.5|81
1585060200000|2020-03-24 14:30:00|6499.5|6489.5|6533.5|6523.5|6536.5|6526.5|6498.5|6488.5|380
1585060500000|2020-03-24 14:35:00|6534|6524|6557.5|6547.5|6557.5|6547.5|6529.5|6519.5|114
1585060800000|2020-03-24 14:40:00|6557|6547|6569|6559|6570.5|6560.5|6553|6543|80
1585061100000|2020-03-24 14:45:00|6569.5|6559.5|6543|6533|6570.5|6560.5|6538|6528|50
1585061400000|2020-03-24 14:50:00|6543.5|6533.5|6555|6545|6557|6547|6539.5|6529.5|60
1585061700000|2020-03-24 14:55:00|6554.5|6544.5|6547|6537|6567.5|6557.5|6542.5|6532.5|116
1585062000000|2020-03-24 15:00:00|6546.5|6536.5|6550|6540|6562.5|6552.5|6546|6536|133
1585062300000|2020-03-24 15:05:00|6550.5|6540.5|6545|6535|6554.5|6544.5|6535|6525|83
1585062600000|2020-03-24 15:10:00|6544.5|6534.5|6537|6527|6554|6544|6537|6527|85
1585062900000|2020-03-24 15:15:00|6537.5|6527.5|6557.5|6547.5|6562|6552|6524.5|6514.5|161
1585063200000|2020-03-24 15:20:00|6558.5|6548.5|6584|6574|6592.5|6582.5|6558.5|6548.5|245
1585063500000|2020-03-24 15:25:00|6584.5|6574.5|6592.5|6582.5|6600.5|6590.5|6584.5|6574.5|84
1585063800000|2020-03-24 15:30:00|6593.5|6583.5|6587.5|6577.5|6597|6587|6573.5|6563.5|134
1585064100000|2020-03-24 15:35:00|6588|6578|6598.5|6588.5|6601.5|6591.5|6588|6578|135
1585064400000|2020-03-24 15:40:00|6598|6588|6588.5|6578.5|6601|6591|6587.5|6577.5|155
1585064700000|2020-03-24 15:45:00|6589|6579|6576|6566|6593|6583|6568.5|6558.5|174
1585065000000|2020-03-24 15:50:00|6576.5|6566.5|6569|6559|6581|6571|6565|6555|156
1585065300000|2020-03-24 15:55:00|6568.5|6558.5|6602.5|6592.5|6602.5|6592.5|6568.5|6558.5|195
1585065600000|2020-03-24 16:00:00|6602|6592|6631|6621|6635.5|6625.5|6599.5|6589.5|298
1585065900000|2020-03-24 16:05:00|6630.5|6620.5|6627|6617|6630.5|6620.5|6613.5|6603.5|85
1585066200000|2020-03-24 16:10:00|6626.5|6616.5|6619.5|6609.5|6630.5|6620.5|6605|6595|188
1585066500000|2020-03-24 16:15:00|6618.5|6608.5|6637|6627|6639.5|6629.5|6613.5|6603.5|198
1585066800000|2020-03-24 16:20:00|6637.5|6627.5|6657.5|6647.5|6658.5|6648.5|6637.5|6627.5|79
1585067100000|2020-03-24 16:25:00|6658|6648|6702.5|6692.5|6709.5|6699.5|6656.5|6646.5|625
1585067400000|2020-03-24 16:30:00|6705.5|6689.5|6761.5|6745.5|6763.5|6749.5|6688.5|6675.5|835
1585067700000|2020-03-24 16:35:00|6763|6746|6802|6785|6808.5|6791.5|6703|6686|434
1585068000000|2020-03-24 16:40:00|6801.5|6784.5|6774.5|6757.5|6807.5|6790.5|6767.5|6750.5|32
1585068300000|2020-03-24 16:45:00|6773.5|6756.5|6757|6740|6775.5|6758.5|6743|6726|31
1585068600000|2020-03-24 16:50:00|6758.5|6741.5|6756|6739|6765.5|6748.5|6749|6732|21
1585068900000|2020-03-24 16:55:00|6755.5|6738.5|6720|6703|6755.5|6740.5|6720|6703|34
1585069200000|2020-03-24 17:00:00|6714|6697|6729|6712|6733|6716|6714|6697|11
1585069500000|2020-03-24 17:05:00|6727.5|6711.5|6680|6663|6727.5|6711.5|6675|6658|121
1585069800000|2020-03-24 17:10:00|6680.5|6663.5|6692|6675|6696.5|6679.5|6680.5|6663.5|10
1585070100000|2020-03-24 17:15:00|6690.5|6673.5|6669.5|6652.5|6703.5|6686.5|6664|6647|13
1585070400000|2020-03-24 17:20:00|6669|6652|6670|6653|6677|6660|6659.5|6642.5|13
1585070700000|2020-03-24 17:25:00|6669|6652|6673.5|6656.5|6676|6659|6666.5|6649.5|1
1585071000000|2020-03-24 17:30:00|6671.5|6654.5|6695|6678|6698|6681|6669|6652|7
1585071300000|2020-03-24 17:35:00|6694|6677|6710.5|6693.5|6710.5|6693.5|6689.5|6672.5|33
1585071600000|2020-03-24 17:40:00|6709.5|6692.5|6703.5|6686.5|6720|6703|6697|6680|5
1585071900000|2020-03-24 17:45:00|6704|6687|6705|6688|6715|6698|6700.5|6686.5|3
1585072200000|2020-03-24 17:50:00|6704.5|6687.5|6681.5|6664.5|6704.5|6687.5|6674.5|6658.5|6
1585072500000|2020-03-24 17:55:00|6680.5|6663.5|6684|6667|6694.5|6677.5|6679.5|6662.5|10
1585072800000|2020-03-24 18:00:00|6681.5|6664.5|6678.5|6661.5|6688.5|6671.5|6678|6661|5
1585073100000|2020-03-24 18:05:00|6680.5|6663.5|6662.5|6645.5|6680.5|6663.5|6660.5|6643.5|12
1585073400000|2020-03-24 18:10:00|6654.5|6639.5|6669.5|6652.5|6671.5|6654.5|6638.5|6625.5|8
1585073700000|2020-03-24 18:15:00|6670|6653|6680|6663|6688|6671|6670|6653|0
1585074000000|2020-03-24 18:20:00|6678|6661|6681|6664|6682|6665|6673.5|6656.5|2
1585074300000|2020-03-24 18:25:00|6683.5|6666.5|6678.5|6661.5|6686|6669|6678.5|6661.5|4
1585074600000|2020-03-24 18:30:00|6676|6659|6660|6643|6676.5|6659.5|6657|6640|16
1585074900000|2020-03-24 18:35:00|6660.5|6643.5|6685|6668|6685.5|6668.5|6660.5|6643.5|34
1585075200000|2020-03-24 18:40:00|6684.5|6667.5|6676.5|6659.5|6684.5|6667.5|6676.5|6659.5|0
1585075500000|2020-03-24 18:45:00|6676|6659|6663.5|6648.5|6677|6660|6663.5|6648.5|9
1585075800000|2020-03-24 18:50:00|6668.5|6651.5|6679|6662|6679|6662|6668.5|6651.5|1
1585076100000|2020-03-24 18:55:00|6677.5|6660.5|6689.5|6672.5|6690.5|6677|6650.5|6633.5|20
1585076400000|2020-03-24 19:00:00|6689.4|6672.4|6694.3|6677.3|6697.2|6680.2|6683.4|6666.4|0
1585076700000|2020-03-24 19:05:00|6694|6677|6723.7|6706.7|6724.2|6707.2|6691.9|6674.9|0
1585077000000|2020-03-24 19:10:00|6721.5|6704.5|6733.8|6716.8|6734|6717|6710.1|6693.1|0
1585077300000|2020-03-24 19:15:00|6733.9|6716.9|6714.2|6697.2|6737|6720|6702.6|6685.6|0
1585077600000|2020-03-24 19:20:00|6714.1|6697.1|6709.3|6692.3|6717.1|6700.1|6701.2|6684.2|0
1585077900000|2020-03-24 19:25:00|6709.6|6692.6|6717.9|6700.9|6722.7|6705.7|6703.2|6686.2|0
1585078200000|2020-03-24 19:30:00|6717.8|6700.8|6722.5|6705.5|6738.9|6721.9|6710.5|6693.5|0
1585078500000|2020-03-24 19:35:00|6722.4|6705.4|6735.7|6718.7|6739|6722|6710|6693|0
1585078800000|2020-03-24 19:40:00|6735.3|6718.3|6737.6|6720.6|6748.2|6731.2|6733.2|6716.2|0
1585079100000|2020-03-24 19:45:00|6737.3|6720.3|6703.3|6686.3|6743.4|6726.4|6695.9|6678.9|0
1585079400000|2020-03-24 19:50:00|6704.4|6687.4|6739.6|6722.6|6741.7|6724.7|6704.4|6687.4|0
1585079700000|2020-03-24 19:55:00|6739.4|6722.4|6759.1|6742.1|6760.2|6743.2|6727.7|6710.7|0
1585080000000|2020-03-24 20:00:00|6758.6|6741.6|6731.1|6714.1|6758.6|6741.6|6721.1|6704.1|0
1585080300000|2020-03-24 20:05:00|6731.2|6714.2|6756.3|6739.3|6759.4|6742.4|6726.6|6709.6|0
1585080600000|2020-03-24 20:10:00|6756.2|6739.2|6747.7|6730.7|6757.2|6740.2|6741.9|6724.9|0
1585080900000|2020-03-24 20:15:00|6747.8|6730.8|6757.3|6740.3|6757.3|6740.3|6746.5|6729.5|0
1585081200000|2020-03-24 20:20:00|6759.4|6742.4|6727.1|6710.1|6759.4|6742.4|6727.1|6710.1|0
1585081500000|2020-03-24 20:25:00|6729.2|6712.2|6750.9|6733.9|6753.1|6736.1|6727.1|6710.1|0
1585081800000|2020-03-24 20:30:00|6750.3|6733.3|6745|6728|6750.8|6733.8|6727.7|6710.7|0
1585082100000|2020-03-24 20:35:00|6745.1|6728.1|6755.6|6738.6|6755.6|6738.6|6742.6|6725.6|0
1585082400000|2020-03-24 20:40:00|6755.5|6738.5|6766.9|6749.9|6766.9|6749.9|6751.1|6734.1|0
1585082700000|2020-03-24 20:45:00|6766.8|6749.8|6760.8|6743.8|6766.8|6749.8|6755.9|6738.9|0
1585083000000|2020-03-24 20:50:00|6763|6746|6764.5|6747.5|6764.5|6747.5|6761.9|6744.9|0
1585083300000|2020-03-24 20:55:00|6764.6|6747.6|6763.8|6746.8|6764.9|6747.9|6760.4|6743.4|0
1585083600000|2020-03-24 21:00:00|6761.8|6744.8|6753.4|6736.4|6766|6749|6748.7|6731.7|0
1585083900000|2020-03-24 21:05:00|6752.8|6735.8|6734.5|6717.5|6752.8|6735.8|6732.1|6715.1|0
1585084200000|2020-03-24 21:10:00|6735.2|6718.2|6738|6721|6743.5|6726.5|6733.6|6716.6|0
1585084500000|2020-03-24 21:15:00|6741.6|6724.6|6736|6719|6742.3|6725.3|6734|6717|0
1585084800000|2020-03-24 21:20:00|6735.5|6718.5|6733.7|6716.7|6736.4|6719.4|6732.4|6715.4|0
1585085100000|2020-03-24 21:25:00|6734.2|6717.2|6733.5|6716.5|6735.5|6718.5|6731.7|6714.7|0
1585085400000|2020-03-24 21:30:00|6732.6|6715.6|6727.9|6710.9|6732.8|6715.8|6727.9|6710.9|0
1585085700000|2020-03-24 21:35:00|6728.1|6711.1|6727.9|6710.9|6731|6714|6727.4|6710.4|0
1585086000000|2020-03-24 21:40:00|6728.1|6711.1|6734.4|6717.4|6734.4|6717.4|6726.3|6709.3|0
1585086300000|2020-03-24 21:45:00|6738|6721|6738|6721|6744.7|6727.7|6737.8|6720.8|0
1585086600000|2020-03-24 21:50:00|6740.7|6723.7|6742.9|6725.9|6743.4|6726.4|6738|6721|0
1585086900000|2020-03-24 21:55:00|6740.9|6723.9|6753.4|6736.4|6753.4|6736.4|6740.4|6723.4|0
1585087200000|2020-03-24 22:00:00|6753.1|6736.1|6745.9|6728.9|6763.2|6746.2|6714.9|6697.9|0
1585087500000|2020-03-24 22:05:00|6748.4|6731.4|6780.7|6763.7|6786.4|6769.4|6745.6|6728.6|0
1585087800000|2020-03-24 22:10:00|6780.8|6763.8|6789.9|6772.9|6801|6784|6769.9|6752.9|0
1585088100000|2020-03-24 22:15:00|6790.4|6773.4|6790.6|6773.6|6793.4|6776.4|6778.9|6761.9|0
1585088400000|2020-03-24 22:20:00|6790.7|6773.7|6801|6784|6801|6784|6781|6764|0
1585088700000|2020-03-24 22:25:00|6801.1|6784.1|6817.5|6800.5|6831.6|6814.6|6801.1|6784.1|0
1585089000000|2020-03-24 22:30:00|6819.9|6802.9|6839.9|6822.9|6854.7|6837.7|6819.9|6802.9|0
1585089300000|2020-03-24 22:35:00|6840|6823|6817.2|6800.2|6847.5|6830.5|6808.5|6791.5|0
1585089600000|2020-03-24 22:40:00|6817.1|6800.1|6805.3|6788.3|6817.2|6800.2|6795.5|6778.5|0
1585089900000|2020-03-24 22:45:00|6804.7|6787.7|6822.4|6805.4|6829.7|6812.7|6804.7|6787.7|0
1585090200000|2020-03-24 22:50:00|6821.9|6804.9|6836.3|6819.3|6840.6|6823.6|6807.8|6790.8|0
1585090500000|2020-03-24 22:55:00|6836.4|6819.4|6810.9|6793.9|6840.8|6823.8|6807|6790|0
1585090800000|2020-03-24 23:00:00|6810.8|6793.8|6797.2|6780.2|6810.8|6793.8|6793.2|6776.2|0
1585091100000|2020-03-24 23:05:00|6797.3|6780.3|6777.9|6760.9|6801.8|6784.8|6769.4|6752.4|0
1585091400000|2020-03-24 23:10:00|6777.7|6760.7|6786.1|6769.1|6788.6|6771.6|6766.6|6749.6|0
1585091700000|2020-03-24 23:15:00|6786.6|6769.6|6742|6725|6794.5|6777.5|6737.8|6720.8|0
1585092000000|2020-03-24 23:20:00|6742.1|6725.1|6746.1|6729.1|6764.8|6747.8|6741.1|6724.1|0
1585092300000|2020-03-24 23:25:00|6745.6|6728.6|6756.3|6739.3|6756.7|6739.7|6731.4|6714.4|0
1585092600000|2020-03-24 23:30:00|6756.4|6739.4|6736.6|6719.6|6760.3|6743.3|6734.1|6717.1|0
1585092900000|2020-03-24 23:35:00|6737|6720|6731.8|6714.8|6749.3|6732.3|6726.7|6709.7|0
1585093200000|2020-03-24 23:40:00|6731.9|6714.9|6708.3|6691.3|6736.9|6719.9|6704.1|6687.1|0
1585093500000|2020-03-24 23:45:00|6708.4|6691.4|6696.6|6679.6|6714.8|6697.8|6669.6|6652.6|0
1585093800000|2020-03-24 23:50:00|6696.7|6679.7|6675.6|6658.6|6711.4|6694.4|6674.8|6657.8|0
1585094100000|2020-03-24 23:55:00|6675.8|6658.8|6699.3|6682.3|6703.6|6686.6|6669.6|6652.6|0
1585094400000|2020-03-25 00:00:00|6699.2|6682.2|6695.5|6678.5|6704.1|6687.1|6678.8|6661.8|0
1585094700000|2020-03-25 00:05:00|6695.7|6678.7|6678.5|6661.5|6699.5|6682.5|6660.5|6643.5|0
1585095000000|2020-03-25 00:10:00|6678.4|6661.4|6698.3|6681.3|6701.7|6684.7|6669.4|6652.4|0
1585095300000|2020-03-25 00:15:00|6698.5|6681.5|6739.4|6722.4|6745.4|6728.4|6691.4|6674.4|0
1585095600000|2020-03-25 00:20:00|6738.3|6721.3|6747.1|6730.1|6760.7|6743.7|6738.2|6721.2|0
1585095900000|2020-03-25 00:25:00|6747.6|6730.6|6726.3|6709.3|6757.8|6740.8|6725.1|6708.1|0
1585096200000|2020-03-25 00:30:00|6726.4|6709.4|6712.5|6695.5|6727.6|6710.6|6705.2|6688.2|0
1585096500000|2020-03-25 00:35:00|6711.4|6694.4|6690.3|6673.3|6714.9|6697.9|6690.2|6673.2|0
1585096800000|2020-03-25 00:40:00|6688.1|6671.1|6667.4|6650.4|6700.6|6683.6|6662.5|6645.5|0
1585097100000|2020-03-25 00:45:00|6667.3|6650.3|6673.2|6656.2|6685.9|6668.9|6662.6|6645.6|0
1585097400000|2020-03-25 00:50:00|6673.1|6656.1|6681.5|6664.5|6696.6|6679.6|6670.7|6653.7|0
1585097700000|2020-03-25 00:55:00|6681.4|6664.4|6667.3|6650.3|6689.9|6672.9|6664.9|6647.9|0
1585098000000|2020-03-25 01:00:00|6667.6|6650.6|6686.7|6669.7|6687.9|6670.9|6667.2|6650.2|0
1585098300000|2020-03-25 01:05:00|6686.8|6669.8|6703|6686|6705.5|6688.5|6686.7|6669.7|0
1585098600000|2020-03-25 01:10:00|6702.7|6685.7|6688.8|6671.8|6702.7|6685.7|6674.1|6657.1|0
1585098900000|2020-03-25 01:15:00|6688.3|6671.3|6691.2|6674.2|6691.2|6674.2|6664.1|6647.1|0
1585099200000|2020-03-25 01:20:00|6691.7|6674.7|6707.7|6690.7|6708.9|6691.9|6681|6664|0
1585099500000|2020-03-25 01:25:00|6708.2|6691.2|6719.2|6702.2|6720.2|6703.2|6704.9|6687.9|0
1585099800000|2020-03-25 01:30:00|6719.6|6702.6|6724.2|6707.2|6742.4|6725.4|6716.5|6699.5|0
1585100100000|2020-03-25 01:35:00|6724.1|6707.1|6721.9|6704.9|6728.1|6711.1|6711.9|6694.9|0
1585100400000|2020-03-25 01:40:00|6721.8|6704.8|6726.5|6709.5|6736|6719|6717.6|6700.6|0
1585100700000|2020-03-25 01:45:00|6727.2|6710.2|6731.2|6714.2|6731.2|6714.2|6706.6|6689.6|0
1585101000000|2020-03-25 01:50:00|6731.3|6714.3|6733.3|6716.3|6746.8|6729.8|6730.7|6713.7|0
1585101300000|2020-03-25 01:55:00|6733.4|6716.4|6713.5|6696.5|6735.7|6718.7|6707|6690|0
1585101600000|2020-03-25 02:00:00|6714|6697|6729.8|6712.8|6729.8|6712.8|6707.4|6690.4|0
1585101900000|2020-03-25 02:05:00|6730.7|6713.7|6712.2|6695.2|6733.4|6716.4|6712.2|6695.2|0
1585102200000|2020-03-25 02:10:00|6712.1|6695.1|6701.6|6684.6|6714.6|6697.6|6698.3|6681.3|0
1585102500000|2020-03-25 02:15:00|6701.7|6684.7|6715.6|6698.6|6724|6707|6701.7|6684.7|0
1585102800000|2020-03-25 02:20:00|6715.5|6698.5|6692.1|6675.1|6716.8|6699.8|6689.6|6672.6|0
1585103100000|2020-03-25 02:25:00|6692.2|6675.2|6688.2|6671.2|6699.5|6682.5|6686|6669|0
1585103400000|2020-03-25 02:30:00|6688.3|6671.3|6676.7|6659.7|6689.4|6672.4|6674.4|6657.4|0
1585103700000|2020-03-25 02:35:00|6676.6|6659.6|6686.3|6669.3|6693.9|6676.9|6674.1|6657.1|0
1585104000000|2020-03-25 02:40:00|6686.7|6669.7|6695.4|6678.4|6701.5|6684.5|6686.7|6669.7|0
1585104300000|2020-03-25 02:45:00|6695.8|6678.8|6704.2|6687.2|6704.3|6687.3|6694|6677|0
1585104600000|2020-03-25 02:50:00|6704.1|6687.1|6706.9|6689.9|6708.1|6691.1|6691.6|6674.6|0
1585104900000|2020-03-25 02:55:00|6707.8|6690.8|6723.9|6706.9|6731.3|6714.3|6704.3|6687.3|0
1585105200000|2020-03-25 03:00:00|6723.8|6706.8|6730.5|6713.5|6737|6720|6720.2|6703.2|0
1585105500000|2020-03-25 03:05:00|6730.1|6713.1|6750.2|6733.2|6753.3|6736.3|6729.3|6712.3|0
1585105800000|2020-03-25 03:10:00|6749.5|6732.5|6730.5|6713.5|6750.8|6733.8|6730.5|6713.5|0
1585106100000|2020-03-25 03:15:00|6730|6713|6721.8|6704.8|6730.9|6713.9|6720.5|6703.5|0
1585106400000|2020-03-25 03:20:00|6721.9|6704.9|6697.1|6680.1|6724.3|6707.3|6693.4|6676.4|0
1585106700000|2020-03-25 03:25:00|6697|6680|6689.9|6672.9|6698.7|6681.7|6688.7|6671.7|0
1585107000000|2020-03-25 03:30:00|6690.4|6673.4|6693.5|6676.5|6704.7|6687.7|6690.4|6673.4|0
1585107300000|2020-03-25 03:35:00|6694.7|6677.7|6700.9|6683.9|6700.9|6683.9|6690.8|6673.8|0
1585107600000|2020-03-25 03:40:00|6700.8|6683.8|6698.2|6681.2|6700.8|6683.8|6688.7|6671.7|0
1585107900000|2020-03-25 03:45:00|6698.3|6681.3|6713.4|6696.4|6720.7|6703.7|6697|6680|0
1585108200000|2020-03-25 03:50:00|6713.5|6696.5|6712.8|6695.8|6725.3|6708.3|6708|6691|0
1585108500000|2020-03-25 03:55:00|6713|6696|6716.6|6699.6|6726.1|6709.1|6710.3|6693.3|0
1585108800000|2020-03-25 04:00:00|6715.4|6698.4|6710.5|6693.5|6722.9|6705.9|6710.3|6693.3|0
1585109100000|2020-03-25 04:05:00|6711.4|6694.4|6724.2|6707.2|6726.6|6709.6|6710.5|6693.5|0
1585109400000|2020-03-25 04:10:00|6723|6706|6716.8|6699.8|6726.8|6709.8|6712.9|6695.9|0
1585109700000|2020-03-25 04:15:00|6717.2|6700.2|6710.7|6693.7|6718|6701|6709.4|6692.4|0
1585110000000|2020-03-25 04:20:00|6711.1|6694.1|6700.6|6683.6|6713.2|6696.2|6696.8|6679.8|0
1585110300000|2020-03-25 04:25:00|6701.1|6684.1|6679.1|6662.1|6701.9|6684.9|6676.5|6659.5|0
1585110600000|2020-03-25 04:30:00|6679|6662|6672.5|6655.5|6687.3|6670.3|6667.4|6650.4|0
1585110900000|2020-03-25 04:35:00|6671.3|6654.3|6675.8|6658.8|6685.3|6668.3|6669.6|6652.6|0
1585111200000|2020-03-25 04:40:00|6676.3|6659.3|6655.8|6638.8|6683.2|6666.2|6653.4|6636.4|0
1585111500000|2020-03-25 04:45:00|6655.7|6638.7|6669.2|6652.2|6669.2|6652.2|6646.2|6629.2|0
1585111800000|2020-03-25 04:50:00|6670.4|6653.4|6684.8|6667.8|6690|6673|6655.7|6638.7|0
1585112100000|2020-03-25 04:55:00|6684.9|6667.9|6765.9|6748.9|6791.5|6774.5|6680.9|6663.9|0
1585112400000|2020-03-25 05:00:00|6767.7|6750.7|6733.5|6716.5|6794|6777|6706.9|6689.9|0
1585112700000|2020-03-25 05:05:00|6733.4|6716.4|6769.8|6752.8|6792.8|6775.8|6730.3|6713.3|0
1585113000000|2020-03-25 05:10:00|6769.7|6752.7|6758.7|6741.7|6795.3|6778.3|6745|6728|0
1585113300000|2020-03-25 05:15:00|6758.8|6741.8|6672.7|6655.7|6758.9|6741.9|6672.7|6655.7|0
1585113600000|2020-03-25 05:20:00|6672.3|6655.3|6706.8|6689.8|6729.4|6712.4|6671.5|6654.5|0
1585113900000|2020-03-25 05:25:00|6706.9|6689.9|6752.3|6735.3|6756.1|6739.1|6690.3|6673.3|0
1585114200000|2020-03-25 05:30:00|6751.8|6734.8|6724.6|6707.6|6752.4|6735.4|6720.3|6703.3|0
1585114500000|2020-03-25 05:35:00|6724.5|6707.5|6761.6|6744.6|6776.5|6759.5|6720.5|6703.5|0
1585114800000|2020-03-25 05:40:00|6761.5|6744.5|6776.5|6759.5|6797.6|6780.6|6756.4|6739.4|0
1585115100000|2020-03-25 05:45:00|6776.6|6759.6|6772.3|6755.3|6787.9|6770.9|6762|6745|0
1585115400000|2020-03-25 05:50:00|6771.8|6754.8|6795.3|6778.3|6804.5|6787.5|6771.1|6754.1|0
1585115700000|2020-03-25 05:55:00|6795.4|6778.4|6830.5|6813.5|6831.2|6814.2|6795|6778|0
1585116000000|2020-03-25 06:00:00|6829.8|6812.8|6826|6809|6870.3|6853.3|6805.1|6788.1|0
1585116300000|2020-03-25 06:05:00|6826.8|6809.8|6807.1|6790.1|6833.2|6816.2|6795.8|6778.8|0
1585116600000|2020-03-25 06:10:00|6808.3|6791.3|6804.1|6787.1|6824.2|6807.2|6789.7|6772.7|0
1585116900000|2020-03-25 06:15:00|6803.9|6786.9|6771.4|6754.4|6811.9|6794.9|6756.3|6739.3|0
1585117200000|2020-03-25 06:20:00|6771.5|6754.5|6784|6767|6784|6767|6766.5|6749.5|0
1585117500000|2020-03-25 06:25:00|6784.1|6767.1|6823.1|6806.1|6825.4|6808.4|6778.8|6761.8|0
1585117800000|2020-03-25 06:30:00|6823.5|6806.5|6818.5|6801.5|6833.1|6816.1|6814.1|6797.1|0
1585118100000|2020-03-25 06:35:00|6818.4|6801.4|6816.3|6799.3|6818.5|6801.5|6801.6|6784.6|0
1585118400000|2020-03-25 06:40:00|6816.2|6799.2|6837.2|6820.2|6849.6|6832.6|6813.8|6796.8|0
1585118700000|2020-03-25 06:45:00|6836.8|6819.8|6831.1|6814.1|6843.1|6826.1|6825.4|6808.4|0
1585119000000|2020-03-25 06:50:00|6831.2|6814.2|6829|6812|6841.3|6824.3|6813.8|6796.8|0
1585119300000|2020-03-25 06:55:00|6829.1|6812.1|6826.5|6809.5|6830.4|6813.4|6806.9|6789.9|0
1585119600000|2020-03-25 07:00:00|6826.6|6809.6|6803.5|6793.5|6830.2|6813.2|6789.5|6779.5|11
1585119900000|2020-03-25 07:05:00|6807|6797|6828|6818|6828|6818|6805|6795|7
1585120200000|2020-03-25 07:10:00|6826.5|6816.5|6840|6830|6841.5|6831.5|6821|6811|9
1585120500000|2020-03-25 07:15:00|6841|6831|6837.5|6827.5|6847.5|6837.5|6834|6824|18
1585120800000|2020-03-25 07:20:00|6838.5|6828.5|6867.5|6857.5|6867.5|6857.5|6837|6827|21
1585121100000|2020-03-25 07:25:00|6872|6862|6895|6885|6909.5|6899.5|6868|6858|11
1585121400000|2020-03-25 07:30:00|6894|6884|6882|6872|6897|6887|6875.5|6865.5|11
1585121700000|2020-03-25 07:35:00|6883|6873|6912|6902|6915|6905|6881|6871|2
1585122000000|2020-03-25 07:40:00|6911.5|6901.5|6922.5|6912.5|6923|6913|6907.5|6897.5|68
1585122300000|2020-03-25 07:45:00|6923|6913|6923|6913|6938.5|6928.5|6916.5|6906.5|13
1585122600000|2020-03-25 07:50:00|6924.5|6914.5|6943|6933|6945|6935|6921|6911|11
1585122900000|2020-03-25 07:55:00|6947|6937|7008.5|6998.5|7011.5|7001.5|6943|6933|109
1585123200000|2020-03-25 08:00:00|7014|7004|6963.5|6953.5|7016.5|7006.5|6954.5|6944.5|304
1585123500000|2020-03-25 08:05:00|6967.5|6957.5|6951.5|6941.5|7016|7006|6950.5|6940.5|193
1585123800000|2020-03-25 08:10:00|6952|6942|6937|6927|6952|6942|6929|6919|224
1585124100000|2020-03-25 08:15:00|6936|6926|6932|6922|6943|6933|6920|6910|97
1585124400000|2020-03-25 08:20:00|6932.5|6922.5|6966|6956|6968.5|6958.5|6932.5|6922.5|240
1585124700000|2020-03-25 08:25:00|6967|6957|6995.5|6985.5|7009|6999|6964|6954|324
1585125000000|2020-03-25 08:30:00|6996|6986|6989|6979|7008.5|6998.5|6979|6969|224
1585125300000|2020-03-25 08:35:00|6988|6978|6964.5|6954.5|6991.5|6981.5|6956.5|6946.5|122
1585125600000|2020-03-25 08:40:00|6964|6954|6998.5|6988.5|7000.5|6990.5|6956.5|6946.5|250
1585125900000|2020-03-25 08:45:00|6999|6989|6986|6976|7000|6990|6981|6971|201
1585126200000|2020-03-25 08:50:00|6986.5|6976.5|7012|7002|7013|7003|6986.5|6976.5|234
1585126500000|2020-03-25 08:55:00|7011.5|7001.5|7026.5|7016.5|7036|7026|7008.5|6998.5|146
1585126800000|2020-03-25 09:00:00|7027|7017|7045|7035|7049|7039|7025.5|7015.5|95
1585127100000|2020-03-25 09:05:00|7045.5|7035.5|7061|7051|7078.5|7068.5|7042|7032|339
1585127400000|2020-03-25 09:10:00|7060.5|7050.5|7066.5|7056.5|7067|7057|7055|7045|131
1585127700000|2020-03-25 09:15:00|7067|7057|7049|7039|7067|7057|7044|7034|219
1585128000000|2020-03-25 09:20:00|7049.5|7039.5|7055|7045|7057|7047|7039|7029|236
1585128300000|2020-03-25 09:25:00|7055.5|7045.5|7042|7032|7063.5|7053.5|7039.5|7029.5|198
1585128600000|2020-03-25 09:30:00|7041.5|7031.5|7023.5|7013.5|7055|7045|7020.5|7010.5|129
1585128900000|2020-03-25 09:35:00|7024|7014|7017.5|7007.5|7025|7015|7007|6997|79
1585129200000|2020-03-25 09:40:00|7017|7007|6958|6948|7017|7007|6951.5|6941.5|178
1585129500000|2020-03-25 09:45:00|6958.5|6948.5|6956.5|6946.5|6969|6959|6955|6945|87
1585129800000|2020-03-25 09:50:00|6955.5|6945.5|6926.5|6916.5|6956.5|6946.5|6926.5|6916.5|77
1585130100000|2020-03-25 09:55:00|6926|6916|6924.5|6914.5|6926.5|6916.5|6899.5|6889.5|150
1585130400000|2020-03-25 10:00:00|6925.5|6915.5|6925.5|6915.5|6934|6924|6909|6899|125
1585130700000|2020-03-25 10:05:00|6925|6915|6885|6875|6925|6915|6885|6875|130
1585131000000|2020-03-25 10:10:00|6882|6872|6851|6841|6886|6876|6851|6841|203
1585131300000|2020-03-25 10:15:00|6850.5|6840.5|6813.5|6803.5|6862|6852|6812|6802|207
1585131600000|2020-03-25 10:20:00|6814|6804|6814|6804|6820|6810|6805.5|6795.5|71
1585131900000|2020-03-25 10:25:00|6813.5|6803.5|6817.5|6807.5|6824.5|6814.5|6807|6797|61
1585132200000|2020-03-25 10:30:00|6818|6808|6802|6792|6824|6814|6801|6791|94
1585132500000|2020-03-25 10:35:00|6801.5|6791.5|6763|6753|6801.5|6791.5|6762.5|6752.5|66
1585132800000|2020-03-25 10:40:00|6762.5|6752.5|6744.5|6734.5|6763.5|6753.5|6737.5|6727.5|152
1585133100000|2020-03-25 10:45:00|6744|6734|6705.5|6695.5|6745|6735|6700|6690|198
1585133400000|2020-03-25 10:50:00|6704.5|6694.5|6666|6656|6705.5|6695.5|6656|6646|176
1585133700000|2020-03-25 10:55:00|6667|6657|6652.5|6642.5|6675.5|6665.5|6651|6641|159
1585134000000|2020-03-25 11:00:00|6652|6642|6683|6673|6690.5|6680.5|6649|6639|78
1585134300000|2020-03-25 11:05:00|6682.5|6672.5|6761|6751|6788.5|6778.5|6682.5|6672.5|412
1585134600000|2020-03-25 11:10:00|6760.5|6750.5|6748.5|6738.5|6760.5|6750.5|6722|6712|211
1585134900000|2020-03-25 11:15:00|6749|6739|6784.5|6774.5|6795|6785|6747|6737|275
1585135200000|2020-03-25 11:20:00|6784|6774|6799|6789|6799.5|6789.5|6762.5|6752.5|127
1585135500000|2020-03-25 11:25:00|6799.5|6789.5|6778.5|6768.5|6813|6803|6775.5|6765.5|130
1585135800000|2020-03-25 11:30:00|6778|6768|6731|6721|6788|6778|6729.5|6719.5|187
1585136100000|2020-03-25 11:35:00|6729.5|6719.5|6756|6746|6758|6748|6721.5|6711.5|153
1585136400000|2020-03-25 11:40:00|6756.5|6746.5|6810.5|6800.5|6810.5|6800.5|6755|6745|118
1585136700000|2020-03-25 11:45:00|6811|6801|6811|6801|6818|6808|6791|6781|255
1585137000000|2020-03-25 11:50:00|6811.5|6801.5|6793.5|6783.5|6811.5|6801.5|6793|6783|148
1585137300000|2020-03-25 11:55:00|6794|6784|6844|6834|6844|6834|6786|6776|112
1585137600000|2020-03-25 12:00:00|6844.5|6834.5|6873.5|6863.5|6876|6866|6836|6826|232
1585137900000|2020-03-25 12:05:00|6874|6864|6859.5|6849.5|6875.5|6865.5|6854.5|6844.5|98
1585138200000|2020-03-25 12:10:00|6859|6849|6855|6845|6870|6860|6850.5|6840.5|69
1585138500000|2020-03-25 12:15:00|6854.5|6844.5|6832|6822|6861.5|6851.5|6832|6822|59
1585138800000|2020-03-25 12:20:00|6833|6823|6788.5|6778.5|6833.5|6823.5|6786|6776|98
1585139100000|2020-03-25 12:25:00|6788|6778|6787.5|6777.5|6789|6779|6770|6760|36
1585139400000|2020-03-25 12:30:00|6791.5|6781.5|6782.5|6772.5|6799.5|6789.5|6779|6769|46
1585139700000|2020-03-25 12:35:00|6783|6773|6735.5|6725.5|6797.5|6787.5|6735.5|6725.5|121
1585140000000|2020-03-25 12:40:00|6736|6726|6761|6751|6776|6766|6736|6726|99
1585140300000|2020-03-25 12:45:00|6761.5|6751.5|6720|6710|6764|6754|6720|6710|167
1585140600000|2020-03-25 12:50:00|6720.5|6710.5|6734.5|6724.5|6749|6739|6720.5|6710.5|57
1585140900000|2020-03-25 12:55:00|6734|6724|6744|6734|6747|6737|6732|6722|50
1585141200000|2020-03-25 13:00:00|6744.5|6734.5|6740.5|6730.5|6748.5|6738.5|6736|6726|40
1585141500000|2020-03-25 13:05:00|6740|6730|6744|6734|6749|6739|6734|6724|96
1585141800000|2020-03-25 13:10:00|6744.5|6734.5|6782|6772|6791|6781|6743.5|6733.5|83
1585142100000|2020-03-25 13:15:00|6781.5|6771.5|6786.5|6776.5|6788.5|6778.5|6777|6767|44
1585142400000|2020-03-25 13:20:00|6787|6777|6771.5|6761.5|6789|6779|6766|6756|31
1585142700000|2020-03-25 13:25:00|6772|6762|6766.5|6756.5|6777.5|6767.5|6762|6752|53
1585143000000|2020-03-25 13:30:00|6767|6757|6780|6770|6782|6772|6730|6720|278
1585143300000|2020-03-25 13:35:00|6779.5|6769.5|6807.5|6797.5|6808.5|6798.5|6760|6750|152
1585143600000|2020-03-25 13:40:00|6807|6797|6781|6771|6809.5|6799.5|6772|6762|108
1585143900000|2020-03-25 13:45:00|6780.5|6770.5|6745|6735|6785.5|6775.5|6743|6733|162
1585144200000|2020-03-25 13:50:00|6745.5|6735.5|6718|6708|6754.5|6744.5|6715.5|6705.5|104
1585144500000|2020-03-25 13:55:00|6718.5|6708.5|6724|6714|6751.5|6741.5|6713|6703|69
1585144800000|2020-03-25 14:00:00|6723.5|6713.5|6718|6708|6737.5|6727.5|6707.5|6697.5|121
1585145100000|2020-03-25 14:05:00|6718.5|6708.5|6723.5|6713.5|6751.5|6741.5|6708.5|6698.5|139
1585145400000|2020-03-25 14:10:00|6723|6713|6711|6701|6728|6718|6698.5|6688.5|88
1585145700000|2020-03-25 14:15:00|6710.5|6700.5|6715|6705|6726|6716|6708|6698|131
1585146000000|2020-03-25 14:20:00|6714.5|6704.5|6709.5|6699.5|6725|6715|6701.5|6691.5|118
1585146300000|2020-03-25 14:25:00|6708|6698|6723|6713|6724|6714|6687.5|6677.5|150
1585146600000|2020-03-25 14:30:00|6722.5|6712.5|6726|6716|6732.5|6722.5|6713.5|6703.5|74
1585146900000|2020-03-25 14:35:00|6726.5|6716.5|6733.5|6723.5|6738.5|6728.5|6716.5|6706.5|124
1585147200000|2020-03-25 14:40:00|6732.5|6722.5|6746|6736|6751|6741|6726|6716|51
1585147500000|2020-03-25 14:45:00|6746.5|6736.5|6735|6725|6751.5|6741.5|6717|6707|86
1585147800000|2020-03-25 14:50:00|6734.5|6724.5|6746|6736|6758.5|6748.5|6734|6724|89
1585148100000|2020-03-25 14:55:00|6747.5|6737.5|6785.5|6775.5|6801.5|6791.5|6745.5|6735.5|81
1585148400000|2020-03-25 15:00:00|6785|6775|6800.5|6790.5|6800.5|6790.5|6783|6773|95
1585148700000|2020-03-25 15:05:00|6800|6790|6815|6805|6822.5|6812.5|6788.5|6778.5|124
1585149000000|2020-03-25 15:10:00|6814|6804|6809|6799|6823.5|6813.5|6790.5|6780.5|146
1585149300000|2020-03-25 15:15:00|6808.5|6798.5|6825|6815|6829|6819|6802.5|6792.5|97
1585149600000|2020-03-25 15:20:00|6824|6814|6798.5|6788.5|6827|6817|6786.5|6776.5|142
1585149900000|2020-03-25 15:25:00|6799|6789|6807.5|6797.5|6820.5|6810.5|6795.5|6785.5|98
1585150200000|2020-03-25 15:30:00|6807|6797|6800.5|6790.5|6817|6807|6793.5|6783.5|75
1585150500000|2020-03-25 15:35:00|6800|6790|6788.5|6778.5|6807.5|6797.5|6786.5|6776.5|47
1585150800000|2020-03-25 15:40:00|6789.5|6779.5|6787.5|6777.5|6805.5|6795.5|6772.5|6762.5|64
1585151100000|2020-03-25 15:45:00|6787|6777|6801.5|6791.5|6805.5|6795.5|6773.5|6763.5|73
1585151400000|2020-03-25 15:50:00|6802|6792|6786|6776|6806|6796|6776.5|6766.5|52
1585151700000|2020-03-25 15:55:00|6786.5|6776.5|6816.5|6806.5|6816.5|6806.5|6778|6768|48
1585152000000|2020-03-25 16:00:00|6819.5|6809.5|6840.5|6830.5|6848|6838|6815|6805|144
1585152300000|2020-03-25 16:05:00|6840|6830|6839.5|6829.5|6844|6834|6833.5|6823.5|103
1585152600000|2020-03-25 16:10:00|6840|6830|6863.5|6853.5|6864|6854|6840|6830|91
1585152900000|2020-03-25 16:15:00|6863|6853|6881.5|6871.5|6889.5|6879.5|6863|6853|198
1585153200000|2020-03-25 16:20:00|6881|6871|6907|6897|6907|6897|6881|6871|123
1585153500000|2020-03-25 16:25:00|6909|6899|6908.5|6898.5|6934|6924|6907.5|6897.5|441
1585153800000|2020-03-25 16:30:00|6910|6896|7010|6995|7010|6995|6906|6891|822
1585154100000|2020-03-25 16:35:00|7021|7004|6947|6932|7023|7008|6912|6895|434
1585154400000|2020-03-25 16:40:00|6949|6927.5|6955|6939|6955|6942|6938|6921.5|105
1585154700000|2020-03-25 16:45:00|6962|6945|6967.5|6950.5|6986|6971|6962|6945|84
1585155000000|2020-03-25 16:50:00|6967|6950|6951.5|6934.5|6973|6956|6943|6927|18
1585155300000|2020-03-25 16:55:00|6948|6931|6938|6921|6962.5|6945.5|6925.5|6908.5|34
1585155600000|2020-03-25 17:00:00|6938.5|6921.5|6985|6968|6988|6971|6936.5|6919.5|16
1585155900000|2020-03-25 17:05:00|6984.5|6967.5|6985|6968|6989|6974|6972.5|6955.5|23
1585156200000|2020-03-25 17:10:00|6983|6966|6972|6955|6989|6974|6963|6946|10
1585156500000|2020-03-25 17:15:00|6972.5|6955.5|6994|6977|6995|6978|6969.5|6952.5|5
1585156800000|2020-03-25 17:20:00|6992|6975|6984|6967|6997.5|6985|6978|6961|11
1585157100000|2020-03-25 17:25:00|6983.5|6966.5|6978.5|6961.5|6989|6972|6970.5|6953.5|6
1585157400000|2020-03-25 17:30:00|6980|6963|6999.5|6982.5|6999.5|6982.5|6973|6956|19
1585157700000|2020-03-25 17:35:00|6999|6982|7003|6986|7009|6992|6992.5|6975.5|4
1585158000000|2020-03-25 17:40:00|7002.5|6985.5|7015|6998|7015|7000|7001|6984|5
1585158300000|2020-03-25 17:45:00|7019|7000|7021.5|7004.5|7034|7017|7019|6998|23
1585158600000|2020-03-25 17:50:00|7021|7004|7007|6996|7034|7017|7007|6996|20
1585158900000|2020-03-25 17:55:00|7009|6998|6984.5|6967.5|7019.5|7002.5|6984.5|6967.5|12
1585159200000|2020-03-25 18:00:00|6985|6968|6973.5|6956.5|6986|6969|6972.5|6955.5|7
1585159500000|2020-03-25 18:05:00|6974.5|6957.5|6953|6936|6974.5|6957.5|6947.5|6930.5|5
1585159800000|2020-03-25 18:10:00|6952|6935|6986|6969|6986|6969|6946.5|6929.5|2
1585160100000|2020-03-25 18:15:00|6985.5|6968.5|6991.5|6974.5|6995|6978|6975.5|6958.5|0
1585160400000|2020-03-25 18:20:00|6991|6974|6993.5|6976.5|7009|6992|6986.5|6969.5|20
1585160700000|2020-03-25 18:25:00|6994|6977|6985|6968|6995|6979|6977|6961|1
1585161000000|2020-03-25 18:30:00|6984.5|6967.5|6973.5|6956.5|6987|6971|6969|6956|4
1585161300000|2020-03-25 18:35:00|6974.5|6957.5|6977.5|6960.5|6977.5|6960.5|6961|6946|3
1585161600000|2020-03-25 18:40:00|6977|6960|6983.5|6966.5|6985.5|6968.5|6972|6955|1
1585161900000|2020-03-25 18:45:00|6985|6968|7000|6983|7009.5|6992.5|6983.5|6966.5|3
1585162200000|2020-03-25 18:50:00|7000.5|6983.5|6999|6982|7013.5|6996.5|6990.5|6973.5|10
1585162500000|2020-03-25 18:55:00|6999.5|6982.5|7025.4|7008.4|7034|7023.5|6996.5|6979.5|25
1585162800000|2020-03-25 19:00:00|7025.6|7008.6|7040.4|7023.4|7040.4|7023.4|7015.8|6998.8|0
1585163100000|2020-03-25 19:05:00|7040.5|7023.5|7019.5|7002.5|7040.6|7023.6|7013.7|6996.7|0
1585163400000|2020-03-25 19:10:00|7019.6|7002.6|7009.2|6992.2|7019.7|7002.7|6997.8|6980.8|0
1585163700000|2020-03-25 19:15:00|7009.3|6992.3|7012.6|6995.6|7022.5|7005.5|7009.3|6992.3|0
1585164000000|2020-03-25 19:20:00|7012.5|6995.5|7018.6|7001.6|7023|7006|7007.8|6990.8|0
1585164300000|2020-03-25 19:25:00|7018.7|7001.7|6991.5|6974.5|7027.3|7010.3|6989.3|6972.3|0
1585164600000|2020-03-25 19:30:00|6991.3|6974.3|7003.7|6986.7|7021.5|7004.5|6989.1|6972.1|0
1585164900000|2020-03-25 19:35:00|7003.6|6986.6|7016.2|6999.2|7032.3|7015.3|7003.3|6986.3|0
1585165200000|2020-03-25 19:40:00|7016.3|6999.3|6987.3|6970.3|7028.6|7011.6|6975.4|6958.4|0
1585165500000|2020-03-25 19:45:00|6987.1|6970.1|6951.8|6934.8|6987.1|6970.1|6943.4|6926.4|0
1585165800000|2020-03-25 19:50:00|6951.4|6934.4|6909.4|6892.4|6951.4|6934.4|6882.7|6865.7|0
1585166100000|2020-03-25 19:55:00|6909.6|6892.6|6897.2|6880.2|6932.4|6915.4|6877.5|6860.5|0
1585166400000|2020-03-25 20:00:00|6897.3|6880.3|6913.6|6896.6|6927.8|6910.8|6893.9|6876.9|0
1585166700000|2020-03-25 20:05:00|6913.7|6896.7|6917.3|6900.3|6918|6901|6904.5|6887.5|0
1585167000000|2020-03-25 20:10:00|6917.2|6900.2|6889.7|6872.7|6918.5|6901.5|6889.5|6872.5|0
1585167300000|2020-03-25 20:15:00|6889.6|6872.6|6879.7|6862.7|6893.9|6876.9|6877.1|6860.1|0
1585167600000|2020-03-25 20:20:00|6877.5|6860.5|6877.5|6860.5|6884|6867|6877.5|6860.5|0
1585167900000|2020-03-25 20:25:00|6879.7|6862.7|6881.8|6864.8|6886.2|6869.2|6879.7|6862.7|0
1585168200000|2020-03-25 20:30:00|6882.7|6865.7|6895.5|6878.5|6897.8|6880.8|6879.2|6862.2|0
1585168500000|2020-03-25 20:35:00|6895.6|6878.6|6882.2|6865.2|6897.6|6880.6|6882.2|6865.2|0
1585168800000|2020-03-25 20:40:00|6882.3|6865.3|6874.3|6857.3|6882.3|6865.3|6870.9|6853.9|0
1585169100000|2020-03-25 20:45:00|6874.2|6857.2|6876.2|6859.2|6881.4|6864.4|6873.9|6856.9|0
1585169400000|2020-03-25 20:50:00|6876.3|6859.3|6876.1|6859.1|6889.1|6872.1|6875.1|6858.1|0
1585169700000|2020-03-25 20:55:00|6876.2|6859.2|6898|6881|6900.5|6883.5|6875.7|6858.7|0
1585170000000|2020-03-25 21:00:00|6897.1|6880.1|6896.6|6879.6|6898|6881|6895.3|6878.3|0
1585170300000|2020-03-25 21:05:00|6897.5|6880.5|6894.2|6877.2|6898|6881|6893.5|6876.5|0
1585170600000|2020-03-25 21:10:00|6893.9|6876.9|6893.9|6876.9|6894.6|6877.6|6892.8|6875.8|0
1585170900000|2020-03-25 21:15:00|6893.5|6876.5|6892.4|6875.4|6893.9|6876.9|6891.7|6874.7|0
1585171200000|2020-03-25 21:20:00|6893.7|6876.7|6890.8|6873.8|6893.7|6876.7|6889.7|6872.7|0
1585171500000|2020-03-25 21:25:00|6889.9|6872.9|6890.8|6873.8|6891.9|6874.9|6887.5|6870.5|0
1585171800000|2020-03-25 21:30:00|6890.6|6873.6|6900.9|6883.9|6900.9|6883.9|6889.9|6872.9|0
1585172100000|2020-03-25 21:35:00|6901.5|6884.5|6896.2|6879.2|6904.2|6887.2|6895.5|6878.5|0
1585172400000|2020-03-25 21:40:00|6896|6879|6898|6881|6898.9|6881.9|6896|6879|0
1585172700000|2020-03-25 21:45:00|6899.5|6882.5|6897.1|6880.1|6899.5|6882.5|6895.5|6878.5|0
1585173000000|2020-03-25 21:50:00|6896|6879|6898.6|6881.6|6900.6|6883.6|6895.7|6878.7|0
1585173300000|2020-03-25 21:55:00|6898.9|6881.9|6902.2|6885.2|6902.2|6885.2|6898.4|6881.4|0
1585173600000|2020-03-25 22:00:00|6903.2|6886.2|6945.2|6928.2|6955.2|6938.2|6886.2|6869.2|0
1585173900000|2020-03-25 22:05:00|6945.3|6928.3|6926.5|6909.5|6957.8|6940.8|6923.3|6906.3|0
1585174200000|2020-03-25 22:10:00|6926|6909|6926|6909|6943.4|6926.4|6913|6896|0
1585174500000|2020-03-25 22:15:00|6926.2|6909.2|6935.3|6918.3|6939.6|6922.6|6925.3|6908.3|0
1585174800000|2020-03-25 22:20:00|6935.2|6918.2|6910.3|6893.3|6941.6|6924.6|6907.5|6890.5|0
1585175100000|2020-03-25 22:25:00|6910.8|6893.8|6905.8|6888.8|6913.7|6896.7|6897.4|6880.4|0
1585175400000|2020-03-25 22:30:00|6905.9|6888.9|6914.7|6897.7|6922.1|6905.1|6898.4|6881.4|0
1585175700000|2020-03-25 22:35:00|6914.8|6897.8|6922|6905|6929.9|6912.9|6914.8|6897.8|0
1585176000000|2020-03-25 22:40:00|6922.2|6905.2|6923|6906|6930.3|6913.3|6918.8|6901.8|0
1585176300000|2020-03-25 22:45:00|6923.1|6906.1|6913.4|6896.4|6924.7|6907.7|6913.2|6896.2|0
1585176600000|2020-03-25 22:50:00|6913.3|6896.3|6907|6890|6918.1|6901.1|6905.6|6888.6|0
1585176900000|2020-03-25 22:55:00|6907.1|6890.1|6913.4|6896.4|6914.9|6897.9|6907.1|6890.1|0
1585177200000|2020-03-25 23:00:00|6913.3|6896.3|6888.3|6871.3|6913.4|6896.4|6886.5|6869.5|0
1585177500000|2020-03-25 23:05:00|6888.5|6871.5|6893.9|6876.9|6897.2|6880.2|6888.2|6871.2|0
1585177800000|2020-03-25 23:10:00|6894|6877|6876.9|6859.9|6894.9|6877.9|6876.9|6859.9|0
1585178100000|2020-03-25 23:15:00|6876.8|6859.8|6869.3|6852.3|6881.3|6864.3|6863.7|6846.7|0
1585178400000|2020-03-25 23:20:00|6869.1|6852.1|6877.5|6860.5|6881.7|6864.7|6865.8|6848.8|0
1585178700000|2020-03-25 23:25:00|6877.7|6860.7|6885.4|6868.4|6893.7|6876.7|6877.6|6860.6|0
1585179000000|2020-03-25 23:30:00|6885.6|6868.6|6892.6|6875.6|6893|6876|6876.8|6859.8|0
1585179300000|2020-03-25 23:35:00|6893.5|6876.5|6892|6875|6903.6|6886.6|6884.6|6867.6|0
1585179600000|2020-03-25 23:40:00|6891.5|6874.5|6883.4|6866.4|6891.5|6874.5|6871.1|6854.1|0
1585179900000|2020-03-25 23:45:00|6883.3|6866.3|6900.6|6883.6|6904.1|6887.1|6882.1|6865.1|0
1585180200000|2020-03-25 23:50:00|6900.5|6883.5|6892.5|6875.5|6902.3|6885.3|6882.7|6865.7|0
1585180500000|2020-03-25 23:55:00|6892|6875|6901.4|6884.4|6903.6|6886.6|6889.8|6872.8|0
1585180800000|2020-03-26 00:00:00|6901.3|6884.3|6879.1|6862.1|6902.9|6885.9|6878.4|6861.4|0
1585181100000|2020-03-26 00:05:00|6880|6863|6897.6|6880.6|6898.4|6881.4|6879|6862|0
1585181400000|2020-03-26 00:10:00|6897.7|6880.7|6929.7|6912.7|6943.5|6926.5|6893.1|6876.1|0
1585181700000|2020-03-26 00:15:00|6929.6|6912.6|6926.5|6909.5|6931|6914|6901.3|6884.3|0
1585182000000|2020-03-26 00:20:00|6927.3|6910.3|6947.8|6930.8|6949.7|6932.7|6913|6896|0
1585182300000|2020-03-26 00:25:00|6947.3|6930.3|6956.2|6939.2|6976.5|6959.5|6942.2|6925.2|0
1585182600000|2020-03-26 00:30:00|6956.6|6939.6|6944.4|6927.4|6960|6943|6944.4|6927.4|0
1585182900000|2020-03-26 00:35:00|6944.5|6927.5|6956|6939|6956|6939|6932.2|6915.2|0
1585183200000|2020-03-26 00:40:00|6956.4|6939.4|6945.1|6928.1|6962|6945|6937.7|6920.7|0
1585183500000|2020-03-26 00:45:00|6945.2|6928.2|6919.4|6902.4|6948.7|6931.7|6919.4|6902.4|0
1585183800000|2020-03-26 00:50:00|6919.5|6902.5|6929.8|6912.8|6929.8|6912.8|6912.3|6895.3|0
1585184100000|2020-03-26 00:55:00|6929.7|6912.7|6898.6|6881.6|6929.7|6912.7|6897.8|6880.8|0
1585184400000|2020-03-26 01:00:00|6897.8|6880.8|6852.6|6835.6|6898.3|6881.3|6839.5|6822.5|0
1585184700000|2020-03-26 01:05:00|6852.5|6835.5|6840.9|6823.9|6871.6|6854.6|6840.2|6823.2|0
1585185000000|2020-03-26 01:10:00|6840.2|6823.2|6850.6|6833.6|6867.2|6850.2|6834.3|6817.3|0
1585185300000|2020-03-26 01:15:00|6850.5|6833.5|6827.7|6810.7|6850.6|6833.6|6820.3|6803.3|0
1585185600000|2020-03-26 01:20:00|6827.8|6810.8|6803.5|6786.5|6828.1|6811.1|6798.7|6781.7|0
1585185900000|2020-03-26 01:25:00|6804.4|6787.4|6801.8|6784.8|6812.1|6795.1|6792.8|6775.8|0
1585186200000|2020-03-26 01:30:00|6801.7|6784.7|6797.4|6780.4|6811.8|6794.8|6794.3|6777.3|0
1585186500000|2020-03-26 01:35:00|6796.9|6779.9|6822.7|6805.7|6829.4|6812.4|6796.2|6779.2|0
1585186800000|2020-03-26 01:40:00|6822.2|6805.2|6830.3|6813.3|6832.8|6815.8|6816|6799|0
1585187100000|2020-03-26 01:45:00|6830.8|6813.8|6794.5|6777.5|6834|6817|6794|6777|0
1585187400000|2020-03-26 01:50:00|6794|6777|6829.5|6812.5|6831|6814|6794|6777|0
1585187700000|2020-03-26 01:55:00|6830.9|6813.9|6803.8|6786.8|6831|6814|6798.8|6781.8|0
1585188000000|2020-03-26 02:00:00|6803.9|6786.9|6803.7|6786.7|6813.3|6796.3|6789.2|6772.2|0
1585188300000|2020-03-26 02:05:00|6802.5|6785.5|6784.3|6767.3|6813.8|6796.8|6776.8|6759.8|0
1585188600000|2020-03-26 02:10:00|6784.4|6767.4|6762|6745|6787.6|6770.6|6759.8|6742.8|0
1585188900000|2020-03-26 02:15:00|6762.1|6745.1|6775.6|6758.6|6789.1|6772.1|6762|6745|0
1585189200000|2020-03-26 02:20:00|6776.1|6759.1|6797|6780|6806.9|6789.9|6774.4|6757.4|0
1585189500000|2020-03-26 02:25:00|6797.4|6780.4|6805.5|6788.5|6809.1|6792.1|6794.3|6777.3|0
1585189800000|2020-03-26 02:30:00|6805.6|6788.6|6800.9|6783.9|6812.7|6795.7|6799.5|6782.5|0
1585190100000|2020-03-26 02:35:00|6798.7|6781.7|6825.7|6808.7|6830.5|6813.5|6789.6|6772.6|0
1585190400000|2020-03-26 02:40:00|6823.4|6806.4|6799.6|6782.6|6824.7|6807.7|6798.3|6781.3|0
1585190700000|2020-03-26 02:45:00|6800|6783|6814.4|6797.4|6815.6|6798.6|6800|6783|0
1585191000000|2020-03-26 02:50:00|6814.2|6797.2|6799.4|6782.4|6815.5|6798.5|6796.8|6779.8|0
1585191300000|2020-03-26 02:55:00|6798.9|6781.9|6816.7|6799.7|6819.4|6802.4|6789.4|6772.4|0
1585191600000|2020-03-26 03:00:00|6816.8|6799.8|6823.3|6806.3|6834.6|6817.6|6816.8|6799.8|0
1585191900000|2020-03-26 03:05:00|6822.6|6805.6|6843.2|6826.2|6843.5|6826.5|6815.2|6798.2|0
1585192200000|2020-03-26 03:10:00|6843.1|6826.1|6837|6820|6845.4|6828.4|6835.5|6818.5|0
1585192500000|2020-03-26 03:15:00|6837.1|6820.1|6837.4|6820.4|6841|6824|6826|6809|0
1585192800000|2020-03-26 03:20:00|6837.5|6820.5|6823.3|6806.3|6839.9|6822.9|6823.3|6806.3|0
1585193100000|2020-03-26 03:25:00|6822.9|6805.9|6834.1|6817.1|6851.4|6834.4|6822.2|6805.2|0
1585193400000|2020-03-26 03:30:00|6834.2|6817.2|6789.9|6772.9|6839.1|6822.1|6777.5|6760.5|0
1585193700000|2020-03-26 03:35:00|6790|6773|6801.3|6784.3|6801.9|6784.9|6782.5|6765.5|0
1585194000000|2020-03-26 03:40:00|6800.9|6783.9|6812.2|6795.2|6814.5|6797.5|6798.6|6781.6|0
1585194300000|2020-03-26 03:45:00|6812.7|6795.7|6832.2|6815.2|6832.2|6815.2|6811|6794|0
1585194600000|2020-03-26 03:50:00|6832.6|6815.6|6853.3|6836.3|6853.4|6836.4|6832.6|6815.6|0
1585194900000|2020-03-26 03:55:00|6853.2|6836.2|6833.7|6816.7|6857.4|6840.4|6830|6813|0
1585195200000|2020-03-26 04:00:00|6833.8|6816.8|6808.8|6791.8|6842|6825|6807.6|6790.6|0
1585195500000|2020-03-26 04:05:00|6808.9|6791.9|6821.1|6804.1|6821.1|6804.1|6807.6|6790.6|0
1585195800000|2020-03-26 04:10:00|6821.3|6804.3|6818.8|6801.8|6839.7|6822.7|6818.5|6801.5|0
1585196100000|2020-03-26 04:15:00|6818.9|6801.9|6803.9|6786.9|6818.9|6801.9|6802.6|6785.6|0
1585196400000|2020-03-26 04:20:00|6804|6787|6813.8|6796.8|6814.9|6797.9|6789.2|6772.2|0
1585196700000|2020-03-26 04:25:00|6813.9|6796.9|6831.6|6814.6|6832.9|6815.9|6805.6|6788.6|0
1585197000000|2020-03-26 04:30:00|6831.5|6814.5|6832.4|6815.4|6841.4|6824.4|6831.4|6814.4|0
1585197300000|2020-03-26 04:35:00|6832.5|6815.5|6839.1|6822.1|6840.3|6823.3|6829.8|6812.8|0
1585197600000|2020-03-26 04:40:00|6839|6822|6840.2|6823.2|6840.2|6823.2|6833.6|6816.6|0
1585197900000|2020-03-26 04:45:00|6840.1|6823.1|6838.4|6821.4|6840.1|6823.1|6827.2|6810.2|0
1585198200000|2020-03-26 04:50:00|6838.3|6821.3|6826.2|6809.2|6839|6822|6824.6|6807.6|0
1585198500000|2020-03-26 04:55:00|6826.1|6809.1|6835.1|6818.1|6842.6|6825.6|6826.1|6809.1|0
1585198800000|2020-03-26 05:00:00|6835.2|6818.2|6813.1|6796.1|6837.7|6820.7|6805.8|6788.8|0
1585199100000|2020-03-26 05:05:00|6813.2|6796.2|6820.7|6803.7|6821|6804|6803.2|6786.2|0
1585199400000|2020-03-26 05:10:00|6821.1|6804.1|6825.5|6808.5|6836.6|6819.6|6820.7|6803.7|0
1585199700000|2020-03-26 05:15:00|6826|6809|6842.9|6825.9|6848.8|6831.8|6825.4|6808.4|0
1585200000000|2020-03-26 05:20:00|6843|6826|6826.8|6809.8|6844.3|6827.3|6825.6|6808.6|0
1585200300000|2020-03-26 05:25:00|6826.9|6809.9|6819.5|6802.5|6829.4|6812.4|6805.7|6788.7|0
1585200600000|2020-03-26 05:30:00|6819.9|6802.9|6826.4|6809.4|6832.6|6815.6|6819.9|6802.9|0
1585200900000|2020-03-26 05:35:00|6826.5|6809.5|6827.8|6810.8|6830.1|6813.1|6820|6803|0
1585201200000|2020-03-26 05:40:00|6826.6|6809.6|6829.6|6812.6|6829.6|6812.6|6820.1|6803.1|0
1585201500000|2020-03-26 05:45:00|6829.5|6812.5|6803.8|6786.8|6829.8|6812.8|6802.4|6785.4|0
1585201800000|2020-03-26 05:50:00|6804.7|6787.7|6779.2|6762.2|6812.2|6795.2|6779.2|6762.2|0
1585202100000|2020-03-26 05:55:00|6779.3|6762.3|6810.9|6793.9|6810.9|6793.9|6772.5|6755.5|0
1585202400000|2020-03-26 06:00:00|6811.3|6794.3|6802.5|6785.5|6828.4|6811.4|6801|6784|0
1585202700000|2020-03-26 06:05:00|6802.9|6785.9|6792.4|6775.4|6803.6|6786.6|6784.1|6767.1|0
1585203000000|2020-03-26 06:10:00|6792.9|6775.9|6793.6|6776.6|6801.4|6784.4|6788.5|6771.5|0
1585203300000|2020-03-26 06:15:00|6793.5|6776.5|6779.1|6762.1|6807.1|6790.1|6775.7|6758.7|0
1585203600000|2020-03-26 06:20:00|6779.2|6762.2|6783.2|6766.2|6785.2|6768.2|6764.2|6747.2|0
1585203900000|2020-03-26 06:25:00|6783.1|6766.1|6794.8|6777.8|6797.2|6780.2|6776.8|6759.8|0
1585204200000|2020-03-26 06:30:00|6794.9|6777.9|6807.7|6790.7|6807.8|6790.8|6792.2|6775.2|0
1585204500000|2020-03-26 06:35:00|6807.8|6790.8|6799.4|6782.4|6807.8|6790.8|6790.7|6773.7|0
1585204800000|2020-03-26 06:40:00|6799.5|6782.5|6792.7|6775.7|6800.7|6783.7|6788.2|6771.2|0
1585205100000|2020-03-26 06:45:00|6792.8|6775.8|6796.2|6779.2|6807.2|6790.2|6792.5|6775.5|0
1585205400000|2020-03-26 06:50:00|6796.6|6779.6|6795.9|6778.9|6799.7|6782.7|6794.6|6777.6|0
1585205700000|2020-03-26 06:55:00|6795.8|6778.8|6782|6765|6797|6780|6782|6765|0
1585206000000|2020-03-26 07:00:00|6781.6|6764.6|6782.5|6772.5|6791|6781|6768.5|6758.5|26
1585206300000|2020-03-26 07:05:00|6780|6770|6787.5|6777.5|6787.5|6777.5|6775.5|6765.5|2
1585206600000|2020-03-26 07:10:00|6788|6778|6783|6773|6788.5|6778.5|6781.5|6771.5|3
1585206900000|2020-03-26 07:15:00|6783.5|6773.5|6783|6773|6784|6774|6781|6771|5
1585207200000|2020-03-26 07:20:00|6782.5|6772.5|6783.5|6773.5|6789|6779|6776.5|6766.5|11
1585207500000|2020-03-26 07:25:00|6784|6774|6786|6776|6789|6779|6783.5|6773.5|7
1585207800000|2020-03-26 07:30:00|6785.5|6775.5|6780.5|6770.5|6786|6776|6774|6764|15
1585208100000|2020-03-26 07:35:00|6780|6770|6793|6783|6807.5|6797.5|6779.5|6769.5|49
1585208400000|2020-03-26 07:40:00|6786.5|6776.5|6790.5|6780.5|6793|6783|6785.5|6775.5|0
1585208700000|2020-03-26 07:45:00|6791|6781|6808|6798|6809|6799|6791|6781|11
1585209000000|2020-03-26 07:50:00|6807.5|6797.5|6802.5|6792.5|6809.5|6799.5|6797|6787|3
1585209300000|2020-03-26 07:55:00|6801.5|6791.5|6810|6800|6810|6800|6801.5|6791.5|17
1585209600000|2020-03-26 08:00:00|6820|6810|6807|6797|6822.5|6812.5|6795|6785|204
1585209900000|2020-03-26 08:05:00|6803|6793|6834|6824|6869|6859|6802|6792|386
1585210200000|2020-03-26 08:10:00|6833.5|6823.5|6796|6786|6834|6824|6787.5|6777.5|168
1585210500000|2020-03-26 08:15:00|6797.5|6787.5|6784|6774|6809.5|6799.5|6780.5|6770.5|130
1585210800000|2020-03-26 08:20:00|6784.5|6774.5|6794|6784|6802|6792|6775.5|6765.5|247
1585211100000|2020-03-26 08:25:00|6793|6783|6793.5|6783.5|6821|6811|6781.5|6771.5|127
1585211400000|2020-03-26 08:30:00|6793|6783|6817.5|6807.5|6826.5|6816.5|6791.5|6781.5|182
1585211700000|2020-03-26 08:35:00|6818|6808|6807|6797|6821|6811|6794.5|6784.5|139
1585212000000|2020-03-26 08:40:00|6806.5|6796.5|6813.5|6803.5|6817.5|6807.5|6789.5|6779.5|87
1585212300000|2020-03-26 08:45:00|6814|6804|6825.5|6815.5|6827.5|6817.5|6801.5|6791.5|54
1585212600000|2020-03-26 08:50:00|6825|6815|6824.5|6814.5|6827.5|6817.5|6800.5|6790.5|333
1585212900000|2020-03-26 08:55:00|6824|6814|6848|6838|6848.5|6838.5|6809|6799|71
1585213200000|2020-03-26 09:00:00|6848.5|6838.5|6873|6863|6875|6865|6838|6828|88
1585213500000|2020-03-26 09:05:00|6872.5|6862.5|6843.4|6833.4|6875|6865|6843.4|6833.4|36
1585213800000|2020-03-26 09:10:00|6842.9|6832.9|6822.7|6812.7|6850.2|6840.2|6818.7|6808.7|23
1585214100000|2020-03-26 09:15:00|6822.2|6812.2|6823.2|6813.2|6836.7|6826.7|6814.2|6804.2|14
1585214400000|2020-03-26 09:20:00|6822.2|6812.2|6839.2|6829.2|6839.7|6829.7|6813.7|6803.7|20
1585214700000|2020-03-26 09:25:00|6838.7|6828.7|6809.2|6799.2|6839.2|6829.2|6806.2|6796.2|29
1585215000000|2020-03-26 09:30:00|6808.7|6798.7|6817.7|6807.7|6827.7|6817.7|6804.2|6794.2|59
1585215300000|2020-03-26 09:35:00|6817.2|6807.2|6830.2|6820.2|6833.7|6823.7|6809.7|6799.7|64
1585215600000|2020-03-26 09:40:00|6829.2|6819.2|6824.2|6814.2|6843.7|6833.7|6819.7|6809.7|35
1585215900000|2020-03-26 09:45:00|6823.7|6813.7|6844.2|6834.2|6849.7|6839.7|6820.7|6810.7|14
1585216200000|2020-03-26 09:50:00|6845.2|6835.2|6833.2|6823.2|6847.7|6837.7|6828.7|6818.7|56
1585216500000|2020-03-26 09:55:00|6833.7|6823.7|6862.7|6852.7|6862.7|6852.7|6831.7|6821.7|26
1585216800000|2020-03-26 10:00:00|6863.2|6853.2|6863.7|6853.7|6870.7|6860.7|6848.7|6838.7|132
1585217100000|2020-03-26 10:05:00|6863.2|6853.2|6869.7|6859.7|6874.2|6864.2|6856.7|6846.7|37
1585217400000|2020-03-26 10:10:00|6869.2|6859.2|6843.7|6833.7|6873.2|6863.2|6843.7|6833.7|66
1585217700000|2020-03-26 10:15:00|6844.2|6834.2|6830.2|6820.2|6846.2|6836.2|6823.2|6813.2|44
1585218000000|2020-03-26 10:20:00|6830.7|6820.7|6830.7|6820.7|6840.2|6830.2|6825.2|6815.2|65
1585218300000|2020-03-26 10:25:00|6831.2|6821.2|6848.7|6838.7|6850.7|6840.7|6831.2|6821.2|51
1585218600000|2020-03-26 10:30:00|6849.2|6839.2|6871.7|6861.7|6878.2|6868.2|6847.7|6837.7|98
1585218900000|2020-03-26 10:35:00|6872.2|6862.2|6888.2|6878.2|6894.7|6884.7|6870.7|6860.7|142
1585219200000|2020-03-26 10:40:00|6888.7|6878.7|6883.7|6873.7|6902.7|6892.7|6881.7|6871.7|90
1585219500000|2020-03-26 10:45:00|6884.2|6874.2|6894.7|6884.7|6902.7|6892.7|6883.7|6873.7|46
1585219800000|2020-03-26 10:50:00|6894.2|6884.2|6872.7|6862.7|6898.7|6888.7|6871.7|6861.7|76
1585220100000|2020-03-26 10:55:00|6872.2|6862.2|6876.7|6866.7|6876.7|6866.7|6856.2|6846.2|73
1585220400000|2020-03-26 11:00:00|6874.7|6864.7|6852.7|6842.7|6874.7|6864.7|6851.7|6841.7|51
1585220700000|2020-03-26 11:05:00|6851.7|6841.7|6853.7|6843.7|6855.2|6845.2|6833.7|6823.7|106
1585221000000|2020-03-26 11:10:00|6854.2|6844.2|6865.7|6855.7|6875.2|6865.2|6851.7|6841.7|115
1585221300000|2020-03-26 11:15:00|6866.2|6856.2|6879.7|6869.7|6879.7|6869.7|6863.2|6853.2|57
1585221600000|2020-03-26 11:20:00|6880.2|6870.2|6879.2|6869.2|6888.2|6878.2|6876.2|6866.2|49
1585221900000|2020-03-26 11:25:00|6879.7|6869.7|6875.7|6865.7|6886.2|6876.2|6875.7|6865.7|83
1585222200000|2020-03-26 11:30:00|6873.2|6863.2|6891.2|6881.2|6891.7|6881.7|6873.2|6863.2|36
1585222500000|2020-03-26 11:35:00|6890.7|6880.7|6901.7|6891.7|6904.7|6894.7|6887.7|6877.7|48
1585222800000|2020-03-26 11:40:00|6901.2|6891.2|6871.2|6861.2|6902.2|6892.2|6869.7|6859.7|124
1585223100000|2020-03-26 11:45:00|6872.2|6862.2|6847.2|6837.2|6872.2|6862.2|6846.7|6836.7|70
1585223400000|2020-03-26 11:50:00|6847.7|6837.7|6835.7|6825.7|6849.2|6839.2|6830.2|6820.2|62
1585223700000|2020-03-26 11:55:00|6835.2|6825.2|6846.2|6836.2|6851.7|6841.7|6835.2|6825.2|70
1585224000000|2020-03-26 12:00:00|6847.7|6837.7|6836.2|6826.2|6853.7|6843.7|6834.2|6824.2|178
1585224300000|2020-03-26 12:05:00|6835.7|6825.7|6834.2|6824.2|6839.2|6829.2|6830.2|6820.2|77
1585224600000|2020-03-26 12:10:00|6833.7|6823.7|6832.7|6822.7|6835.2|6825.2|6824.2|6814.2|86
1585224900000|2020-03-26 12:15:00|6833.2|6823.2|6866.7|6856.7|6870.2|6860.2|6830.2|6820.2|93
1585225200000|2020-03-26 12:20:00|6867.7|6857.7|6851.7|6841.7|6872.2|6862.2|6850.7|6840.7|47
1585225500000|2020-03-26 12:25:00|6852.2|6842.2|6839.2|6829.2|6856.7|6846.7|6839.2|6829.2|42
1585225800000|2020-03-26 12:30:00|6833.2|6823.2|6872.2|6862.2|6885.7|6875.7|6821.7|6811.7|176
1585226100000|2020-03-26 12:35:00|6872.7|6862.7|6887.2|6877.2|6894.7|6884.7|6867.2|6857.2|79
1585226400000|2020-03-26 12:40:00|6887.7|6877.7|6876.2|6866.2|6901.7|6891.7|6875.2|6865.2|142
1585226700000|2020-03-26 12:45:00|6875.7|6865.7|6879.2|6869.2|6880.7|6870.7|6862.7|6852.7|59
1585227000000|2020-03-26 12:50:00|6878.7|6868.7|6865.2|6855.2|6884.2|6874.2|6861.7|6851.7|16
1585227300000|2020-03-26 12:55:00|6865.7|6855.7|6872.7|6862.7|6891.2|6881.2|6861.2|6851.2|38
1585227600000|2020-03-26 13:00:00|6873.2|6863.2|6870.7|6860.7|6874.2|6864.2|6852.7|6842.7|41
1585227900000|2020-03-26 13:05:00|6871.2|6861.2|6891.7|6881.7|6891.7|6881.7|6863.2|6853.2|57
1585228200000|2020-03-26 13:10:00|6892.2|6882.2|6895.7|6885.7|6899.7|6889.7|6888.7|6878.7|43
1585228500000|2020-03-26 13:15:00|6896.2|6886.2|6876.7|6866.7|6896.7|6886.7|6866.2|6856.2|89
1585228800000|2020-03-26 13:20:00|6877.2|6867.2|6890.7|6880.7|6892.2|6882.2|6867.7|6857.7|44
1585229100000|2020-03-26 13:25:00|6891.2|6881.2|6911.2|6901.2|6926.7|6916.7|6891.2|6881.2|114
1585229400000|2020-03-26 13:30:00|6911.7|6901.7|6925.6|6915.6|6932.6|6922.6|6906.6|6896.6|120
1585229700000|2020-03-26 13:35:00|6925.1|6915.1|6940.6|6930.6|6943.6|6933.6|6916.1|6906.1|129
1585230000000|2020-03-26 13:40:00|6941.1|6931.1|6944.6|6934.6|6951.6|6941.6|6937.6|6927.6|52
1585230300000|2020-03-26 13:45:00|6944.1|6934.1|6927.6|6917.6|6946.1|6936.1|6921.1|6911.1|97
1585230600000|2020-03-26 13:50:00|6927.1|6917.1|6947.1|6937.1|6947.6|6937.6|6908.1|6898.1|73
1585230900000|2020-03-26 13:55:00|6947.6|6937.6|6966.1|6956.1|6971.1|6961.1|6947.1|6937.1|96
1585231200000|2020-03-26 14:00:00|6966.6|6956.6|6953.1|6943.1|6973.6|6963.6|6946.6|6936.6|71
1585231500000|2020-03-26 14:05:00|6953.6|6943.6|6979.1|6969.1|6979.1|6969.1|6953.6|6943.6|41
1585231800000|2020-03-26 14:10:00|6978.1|6968.1|6964.1|6954.1|6982.1|6972.1|6964.1|6954.1|119
1585232100000|2020-03-26 14:15:00|6963.6|6953.6|6990.6|6980.6|6991.1|6981.1|6962.1|6952.1|116
1585232400000|2020-03-26 14:20:00|6991.1|6981.1|6979.6|6969.6|6997.1|6987.1|6979.1|6969.1|113
1585232700000|2020-03-26 14:25:00|6979.1|6969.1|6946.6|6936.6|6983.1|6973.1|6946.1|6936.1|73
1585233000000|2020-03-26 14:30:00|6947.1|6937.1|6963.6|6953.6|6963.6|6953.6|6943.1|6933.1|82
1585233300000|2020-03-26 14:35:00|6962.6|6952.6|6928.6|6918.6|6963.6|6953.6|6926.6|6916.6|61
1585233600000|2020-03-26 14:40:00|6928.1|6918.1|6937.6|6927.6|6942.6|6932.6|6913.6|6903.6|140
1585233900000|2020-03-26 14:45:00|6938.1|6928.1|6915.1|6905.1|6946.6|6936.6|6903.1|6893.1|82
1585234200000|2020-03-26 14:50:00|6914.6|6904.6|6914.1|6904.1|6928.6|6918.6|6905.6|6895.6|100
1585234500000|2020-03-26 14:55:00|6913.6|6903.6|6921.1|6911.1|6933.6|6923.6|6905.6|6895.6|147
1585234800000|2020-03-26 15:00:00|6922.6|6912.6|6926.6|6916.6|6927.1|6917.1|6903.6|6893.6|82
1585235100000|2020-03-26 15:05:00|6926.1|6916.1|6912.1|6902.1|6933.6|6923.6|6909.6|6899.6|74
1585235400000|2020-03-26 15:10:00|6912.6|6902.6|6937.6|6927.6|6938.6|6928.6|6912.6|6902.6|67
1585235700000|2020-03-26 15:15:00|6937.1|6927.1|6970.6|6960.6|6970.6|6960.6|6937.1|6927.1|84
1585236000000|2020-03-26 15:20:00|6971.1|6961.1|6981.6|6971.6|6981.6|6971.6|6966.1|6956.1|105
1585236300000|2020-03-26 15:25:00|6980.6|6970.6|6965.1|6955.1|6986.1|6976.1|6957.6|6947.6|134
1585236600000|2020-03-26 15:30:00|6965.6|6955.6|6983.6|6973.6|6987.6|6977.6|6961.6|6951.6|78
1585236900000|2020-03-26 15:35:00|6983.1|6973.1|6982.1|6972.1|6994.1|6984.1|6971.6|6961.6|102
1585237200000|2020-03-26 15:40:00|6982.6|6972.6|7006.1|6996.1|7006.1|6996.1|6980.6|6970.6|154
1585237500000|2020-03-26 15:45:00|7005.1|6995.1|6994.6|6984.6|7006.1|6996.1|6987.6|6977.6|51
1585237800000|2020-03-26 15:50:00|6995.1|6985.1|7009.1|6999.1|7014.1|7004.1|6988.1|6978.1|128
1585238100000|2020-03-26 15:55:00|7008.6|6998.6|7001.6|6991.6|7009.6|6999.6|6987.1|6977.1|125
1585238400000|2020-03-26 16:00:00|7002.1|6992.1|7004.6|6994.6|7014.6|7004.6|7002.1|6992.1|100
1585238700000|2020-03-26 16:05:00|7005.1|6995.1|7004.6|6994.6|7013.6|7003.6|6997.1|6987.1|72
1585239000000|2020-03-26 16:10:00|7005.1|6995.1|7003.1|6993.1|7011.6|7001.6|7001.1|6991.1|165
1585239300000|2020-03-26 16:15:00|7002.6|6992.6|6988.6|6978.6|7005.1|6995.1|6987.6|6977.6|187
1585239600000|2020-03-26 16:20:00|6989.1|6979.1|7017.1|7007.1|7018.1|7008.1|6989.1|6979.1|189
1585239900000|2020-03-26 16:25:00|7017.6|7007.6|7029.1|7019.1|7040.6|7030.6|7017.1|7007.1|563
1585240200000|2020-03-26 16:30:00|7031.6|7016.6|7075.6|7058.6|7104.6|7089.6|7026.6|7013.6|695
1585240500000|2020-03-26 16:35:00|7080.1|7063.1|7056.8|7039.8|7080.6|7063.6|7038.6|7022.1|183
1585240800000|2020-03-26 16:40:00|7055.8|7040.8|7049.9|7032.9|7062.1|7045.1|7044.9|7027.9|35
1585241100000|2020-03-26 16:45:00|7051.4|7033.9|7042.9|7030.9|7051.9|7035.9|7034.4|7017.4|20
1585241400000|2020-03-26 16:50:00|7050.4|7033.4|7054.4|7037.4|7061.9|7044.9|7049.9|7032.9|12
1585241700000|2020-03-26 16:55:00|7053.4|7036.4|7062.9|7048.9|7066.9|7052.9|7051.9|7035.9|13
1585242000000|2020-03-26 17:00:00|7062.4|7047.9|7061.9|7046.9|7062.4|7049.9|7058.4|7041.4|6
1585242300000|2020-03-26 17:05:00|7061.4|7044.9|7025.9|7008.9|7067.9|7054.9|7025.9|7008.9|40
1585242600000|2020-03-26 17:10:00|7019.9|7005.9|7012.9|6996.9|7020.4|7006.9|7005.9|6990.4|32
1585242900000|2020-03-26 17:15:00|7011.9|6997.9|7006.9|6989.9|7031.9|7015.9|7006.4|6989.4|13
1585243200000|2020-03-26 17:20:00|7005.4|6988.4|6997.9|6981.9|7011.4|6994.4|6985.9|6974.9|6
1585243500000|2020-03-26 17:25:00|6999.9|6982.9|6991.4|6974.4|7001.4|6984.4|6987.9|6973.9|19
1585243800000|2020-03-26 17:30:00|6990.9|6973.9|6974.4|6957.4|6994.9|6978.9|6972.9|6955.9|12
1585244100000|2020-03-26 17:35:00|6975.9|6958.9|6978.4|6961.4|6984.4|6967.4|6957.9|6942.9|11
1585244400000|2020-03-26 17:40:00|6979.4|6962.4|6997.9|6981.9|6997.9|6983.9|6976.4|6959.4|7
1585244700000|2020-03-26 17:45:00|7002.4|6985.4|6997.9|6980.9|7008.4|6991.4|6996.9|6979.9|10
1585245000000|2020-03-26 17:50:00|6998.4|6981.4|7014.4|6997.4|7015.4|6999.9|6998.4|6981.4|2
1585245300000|2020-03-26 17:55:00|7010.9|6993.9|6992.9|6978.9|7010.9|6993.9|6992.9|6976.9|4
1585245600000|2020-03-26 18:00:00|6997.4|6980.4|7004.9|6987.9|7012.9|6999.9|6985.9|6968.9|12
1585245900000|2020-03-26 18:05:00|7003.9|6986.9|6992.9|6975.9|7006.4|6989.4|6976.9|6964.9|3
1585246200000|2020-03-26 18:10:00|6992.4|6975.4|6978.4|6961.4|6997.4|6980.4|6975.9|6958.9|1
1585246500000|2020-03-26 18:15:00|6977.9|6960.9|6982.4|6965.4|6982.9|6965.9|6974.9|6958.9|1
1585246800000|2020-03-26 18:20:00|6983.9|6966.9|7002.4|6985.4|7013.4|6996.4|6982.4|6965.4|5
1585247100000|2020-03-26 18:25:00|7002.9|6985.9|7007.9|6990.9|7021.9|7006.9|7002.4|6985.4|9
1585247400000|2020-03-26 18:30:00|7008.9|6991.9|7023.4|7006.4|7029.9|7013.9|7008.9|6991.9|6
1585247700000|2020-03-26 18:35:00|7023.9|7006.9|7025.9|7008.9|7045.9|7030.9|7016.4|6999.4|9
1585248000000|2020-03-26 18:40:00|7026.4|7009.4|7020.9|7003.9|7033.9|7016.9|7019.4|7002.4|2
1585248300000|2020-03-26 18:45:00|7020.4|7003.4|7023.4|7006.4|7038.9|7021.9|7020.4|7003.4|9
1585248600000|2020-03-26 18:50:00|7022.9|7005.9|7038.9|7025.9|7043.4|7027.9|7015.9|7003.9|31
1585248900000|2020-03-26 18:55:00|7037.9|7017.9|7046.8|7029.8|7052.4|7035.4|7024.4|7007.4|12
1585249200000|2020-03-26 19:00:00|7046.9|7029.9|7046.2|7029.2|7046.9|7029.9|7033.2|7016.2|0
1585249500000|2020-03-26 19:05:00|7046.3|7029.3|7021.3|7004.3|7048.7|7031.7|7018.2|7001.2|0
1585249800000|2020-03-26 19:10:00|7021.5|7004.5|7025|7008|7038.1|7021.1|7019.5|7002.5|0
1585250100000|2020-03-26 19:15:00|7024.8|7007.8|7020|7003|7029.5|7012.5|7012.6|6995.6|0
1585250400000|2020-03-26 19:20:00|7019.9|7002.9|7010|6993|7023.7|7006.7|7010|6993|0
1585250700000|2020-03-26 19:25:00|7010.1|6993.1|7034.5|7017.5|7035.7|7018.7|7007.6|6990.6|0
1585251000000|2020-03-26 19:30:00|7034.6|7017.6|7052.4|7035.4|7055.8|7038.8|7029.7|7012.7|0
1585251300000|2020-03-26 19:35:00|7052.2|7035.2|7008.7|6991.7|7057.8|7040.8|6985.3|6968.3|0
1585251600000|2020-03-26 19:40:00|7010.8|6993.8|7020.9|7003.9|7029.1|7012.1|7008.1|6991.1|0
1585251900000|2020-03-26 19:45:00|7020.7|7003.7|7009.1|6992.1|7027|7010|7001.5|6984.5|0
1585252200000|2020-03-26 19:50:00|7010|6993|7078.3|7061.3|7082|7065|7010|6993|0
1585252500000|2020-03-26 19:55:00|7078.4|7061.4|7071.4|7054.4|7092.3|7075.3|7054.2|7037.2|0
1585252800000|2020-03-26 20:00:00|7072.4|7055.4|7067.2|7050.2|7081.3|7064.3|7062.7|7045.7|0
1585253100000|2020-03-26 20:05:00|7067.3|7050.3|7083.3|7066.3|7083.3|7066.3|7064.9|7047.9|0
1585253400000|2020-03-26 20:10:00|7083.4|7066.4|7079.5|7062.5|7086.5|7069.5|7078.1|7061.1|0
1585253700000|2020-03-26 20:15:00|7077.4|7060.4|7081.6|7064.6|7083.9|7066.9|7077.4|7060.4|0
1585254000000|2020-03-26 20:20:00|7082.7|7065.7|7081.6|7064.6|7085.9|7068.9|7081.6|7064.6|0
1585254300000|2020-03-26 20:25:00|7082.7|7065.7|7081.7|7064.7|7082.7|7065.7|7079.4|7062.4|0
1585254600000|2020-03-26 20:30:00|7081|7064|7089.1|7072.1|7090.7|7073.7|7081|7064|0
1585254900000|2020-03-26 20:35:00|7091.2|7074.2|7097.4|7080.4|7097.9|7080.9|7091|7074|0
1585255200000|2020-03-26 20:40:00|7097.5|7080.5|7092.6|7075.6|7097.6|7080.6|7092.5|7075.5|0
1585255500000|2020-03-26 20:45:00|7092.7|7075.7|7095.8|7078.8|7098.5|7081.5|7092.1|7075.1|0
1585255800000|2020-03-26 20:50:00|7095.9|7078.9|7094.1|7077.1|7096|7079|7088.9|7071.9|0
1585256100000|2020-03-26 20:55:00|7094.2|7077.2|7099.7|7082.7|7101.7|7084.7|7091.9|7074.9|0
1585256400000|2020-03-26 21:00:00|7099.2|7082.2|7098.5|7081.5|7101.2|7084.2|7097.4|7080.4|0
1585256700000|2020-03-26 21:05:00|7098.8|7081.8|7098.5|7081.5|7099.2|7082.2|7096.5|7079.5|0
1585257000000|2020-03-26 21:10:00|7099|7082|7096.1|7079.1|7099.2|7082.2|7094.9|7077.9|0
1585257300000|2020-03-26 21:15:00|7095.6|7078.6|7094.2|7077.2|7095.6|7078.6|7092.9|7075.9|0
1585257600000|2020-03-26 21:20:00|7093.7|7076.7|7094.2|7077.2|7096.2|7079.2|7090.8|7073.8|0
1585257900000|2020-03-26 21:25:00|7094.4|7077.4|7098.9|7081.9|7099.8|7082.8|7094.4|7077.4|0
1585258200000|2020-03-26 21:30:00|7099.1|7082.1|7102|7085|7104.9|7087.9|7098.6|7081.6|0
1585258500000|2020-03-26 21:35:00|7101.3|7084.3|7103.3|7086.3|7103.3|7086.3|7100.9|7083.9|0
1585258800000|2020-03-26 21:40:00|7103.6|7086.6|7099.5|7082.5|7103.6|7086.6|7098|7081|0
1585259100000|2020-03-26 21:45:00|7099.8|7082.8|7103.3|7086.3|7104.5|7087.5|7098.9|7081.9|0
1585259400000|2020-03-26 21:50:00|7103.6|7086.6|7101.1|7084.1|7105.2|7088.2|7100|7083|0
1585259700000|2020-03-26 21:55:00|7100.9|7083.9|7110.8|7093.8|7111.7|7094.7|7099.1|7082.1|0
1585260000000|2020-03-26 22:00:00|7112.5|7095.5|7100.9|7083.9|7121.8|7104.8|7091.4|7074.4|0
1585260300000|2020-03-26 22:05:00|7100.6|7083.6|7088.1|7071.1|7102.5|7085.5|7080.8|7063.8|0
1585260600000|2020-03-26 22:10:00|7088.8|7071.8|7095.8|7078.8|7095.9|7078.9|7079.2|7062.2|0
1585260900000|2020-03-26 22:15:00|7095.4|7078.4|7084.8|7067.8|7095.9|7078.9|7079.4|7062.4|0
1585261200000|2020-03-26 22:20:00|7084.3|7067.3|7076.4|7059.4|7084.7|7067.7|7072.8|7055.8|0
1585261500000|2020-03-26 22:25:00|7075.9|7058.9|7086.2|7069.2|7087.2|7070.2|7070.5|7053.5|0
1585261800000|2020-03-26 22:30:00|7086.3|7069.3|7091.2|7074.2|7099.3|7082.3|7083.2|7066.2|0
1585262100000|2020-03-26 22:35:00|7091|7074|7090.7|7073.7|7095.1|7078.1|7084.8|7067.8|0
1585262400000|2020-03-26 22:40:00|7091.2|7074.2|7078.3|7061.3|7093.4|7076.4|7076.4|7059.4|0
1585262700000|2020-03-26 22:45:00|7077.9|7060.9|7072.6|7055.6|7080.8|7063.8|7061.9|7044.9|0
1585263000000|2020-03-26 22:50:00|7071.9|7054.9|7067|7050|7073.9|7056.9|7063.9|7046.9|0
1585263300000|2020-03-26 22:55:00|7067.3|7050.3|7059.3|7042.3|7071.7|7054.7|7057.1|7040.1|0
1585263600000|2020-03-26 23:00:00|7059.4|7042.4|7059.3|7042.3|7063.1|7046.1|7055.9|7038.9|0
1585263900000|2020-03-26 23:05:00|7059.4|7042.4|7059.3|7042.3|7060.8|7043.8|7048.5|7031.5|0
1585264200000|2020-03-26 23:10:00|7058.4|7041.4|7063.7|7046.7|7066.7|7049.7|7058.4|7041.4|0
1585264500000|2020-03-26 23:15:00|7063.3|7046.3|7087.8|7070.8|7095.2|7078.2|7061.4|7044.4|0
1585264800000|2020-03-26 23:20:00|7087.7|7070.7|7093.2|7076.2|7093.2|7076.2|7082.9|7065.9|0
1585265100000|2020-03-26 23:25:00|7092.7|7075.7|7088.6|7071.6|7095.2|7078.2|7084.6|7067.6|0
1585265400000|2020-03-26 23:30:00|7088.7|7071.7|7077.4|7060.4|7088.7|7071.7|7073.2|7056.2|0
1585265700000|2020-03-26 23:35:00|7077.5|7060.5|7092.7|7075.7|7095.2|7078.2|7075.9|7058.9|0
1585266000000|2020-03-26 23:40:00|7092.6|7075.6|7099.6|7082.6|7109.3|7092.3|7091.6|7074.6|0
1585266300000|2020-03-26 23:45:00|7099.1|7082.1|7100.1|7083.1|7109.5|7092.5|7097.4|7080.4|0
1585266600000|2020-03-26 23:50:00|7099.6|7082.6|7100.6|7083.6|7104.2|7087.2|7093.5|7076.5|0
1585266900000|2020-03-26 23:55:00|7101.3|7084.3|7126|7109|7133.7|7116.7|7099.3|7082.3|0
1585267200000|2020-03-27 00:00:00|7125.9|7108.9|7133.4|7116.4|7133.9|7116.9|7115.4|7098.4|0
1585267500000|2020-03-27 00:05:00|7133.1|7116.1|7115.1|7098.1|7133.9|7116.9|7109.2|7092.2|0
1585267800000|2020-03-27 00:10:00|7115.2|7098.2|7099.3|7082.3|7120.1|7103.1|7096.8|7079.8|0
1585268100000|2020-03-27 00:15:00|7099.8|7082.8|7079.8|7062.8|7100.2|7083.2|7077.5|7060.5|0
1585268400000|2020-03-27 00:20:00|7079.9|7062.9|7073.3|7056.3|7084.7|7067.7|7069.9|7052.9|0
1585268700000|2020-03-27 00:25:00|7073.7|7056.7|7088.1|7071.1|7091.9|7074.9|7073.7|7056.7|0
1585269000000|2020-03-27 00:30:00|7088.6|7071.6|7088.6|7071.6|7096.4|7079.4|7088.6|7071.6|0
1585269300000|2020-03-27 00:35:00|7087.7|7070.7|7089.2|7072.2|7095.4|7078.4|7085.9|7068.9|0
1585269600000|2020-03-27 00:40:00|7089.1|7072.1|7070.9|7053.9|7091|7074|7069.6|7052.6|0
1585269900000|2020-03-27 00:45:00|7070.8|7053.8|7027.6|7010.6|7072.2|7055.2|7026.1|7009.1|0
1585270200000|2020-03-27 00:50:00|7026.5|7009.5|7034.7|7017.7|7051.1|7034.1|7018.4|7001.4|0
1585270500000|2020-03-27 00:55:00|7035.2|7018.2|7013|6996|7036|7019|7003.6|6986.6|0
1585270800000|2020-03-27 01:00:00|7012.9|6995.9|7010.5|6993.5|7021.3|7004.3|6996.9|6979.9|0
1585271100000|2020-03-27 01:05:00|7010.6|6993.6|6979.9|6962.9|7013|6996|6978.7|6961.7|0
1585271400000|2020-03-27 01:10:00|6979.5|6962.5|6966.9|6949.9|6988.4|6971.4|6963.5|6946.5|0
1585271700000|2020-03-27 01:15:00|6966|6949|6973.5|6956.5|6996|6979|6963.3|6946.3|0
1585272000000|2020-03-27 01:20:00|6972.7|6955.7|6984.9|6967.9|6988.1|6971.1|6966.2|6949.2|0
1585272300000|2020-03-27 01:25:00|6986.1|6969.1|6984.9|6967.9|6999.3|6982.3|6981.2|6964.2|0
1585272600000|2020-03-27 01:30:00|6984.8|6967.8|6999.6|6982.6|7004.7|6987.7|6973.8|6956.8|0
1585272900000|2020-03-27 01:35:00|7000.3|6983.3|6989.8|6972.8|7017.1|7000.1|6983|6966|0
1585273200000|2020-03-27 01:40:00|6989.9|6972.9|6979.5|6962.5|6994.7|6977.7|6977.3|6960.3|0
1585273500000|2020-03-27 01:45:00|6978.6|6961.6|6974.5|6957.5|6994|6977|6973.3|6956.3|0
1585273800000|2020-03-27 01:50:00|6974.9|6957.9|6972.6|6955.6|6977|6960|6957.1|6940.1|0
1585274100000|2020-03-27 01:55:00|6972.7|6955.7|6995.2|6978.2|6995.3|6978.3|6972.7|6955.7|0
1585274400000|2020-03-27 02:00:00|6995.3|6978.3|6974.5|6957.5|6995.3|6978.3|6968.5|6951.5|0
1585274700000|2020-03-27 02:05:00|6974.6|6957.6|6974.6|6957.6|6989.3|6972.3|6971|6954|0
1585275000000|2020-03-27 02:10:00|6974.2|6957.2|6941.8|6924.8|6974.2|6957.2|6941.8|6924.8|0
1585275300000|2020-03-27 02:15:00|6941.7|6924.7|6945.9|6928.9|6950.7|6933.7|6936.8|6919.8|0
1585275600000|2020-03-27 02:20:00|6946.8|6929.8|6953|6936|6953.1|6936.1|6943.2|6926.2|0
1585275900000|2020-03-27 02:25:00|6953.1|6936.1|6941.8|6924.8|6954.4|6937.4|6940.5|6923.5|0
1585276200000|2020-03-27 02:30:00|6941.3|6924.3|6951.9|6934.9|6951.9|6934.9|6940.4|6923.4|0
1585276500000|2020-03-27 02:35:00|6951.8|6934.8|6944.5|6927.5|6951.9|6934.9|6944.2|6927.2|0
1585276800000|2020-03-27 02:40:00|6944.4|6927.4|6958.2|6941.2|6961.9|6944.9|6937.3|6920.3|0
1585277100000|2020-03-27 02:45:00|6958.6|6941.6|6963|6946|6971.3|6954.3|6953.1|6936.1|0
1585277400000|2020-03-27 02:50:00|6964.2|6947.2|6940.9|6923.9|6979.1|6962.1|6940.9|6923.9|0
1585277700000|2020-03-27 02:55:00|6940.8|6923.8|6943.1|6926.1|6945.9|6928.9|6929.2|6912.2|0
1585278000000|2020-03-27 03:00:00|6943.5|6926.5|6939.2|6922.2|6955.3|6938.3|6934.3|6917.3|0
1585278300000|2020-03-27 03:05:00|6939.6|6922.6|6954.2|6937.2|6955.4|6938.4|6939.6|6922.6|0
1585278600000|2020-03-27 03:10:00|6954.3|6937.3|6962.9|6945.9|6966.7|6949.7|6949.2|6932.2|0
1585278900000|2020-03-27 03:15:00|6963|6946|6960.2|6943.2|6964.3|6947.3|6956.7|6939.7|0
1585279200000|2020-03-27 03:20:00|6960.3|6943.3|6979.4|6962.4|6987|6970|6956.6|6939.6|0
1585279500000|2020-03-27 03:25:00|6979.8|6962.8|6991|6974|6996|6979|6979.3|6962.3|0
1585279800000|2020-03-27 03:30:00|6991.5|6974.5|6988.1|6971.1|6995.5|6978.5|6983.5|6966.5|0
1585280100000|2020-03-27 03:35:00|6988.2|6971.2|6975.4|6958.4|6990.5|6973.5|6975.4|6958.4|0
1585280400000|2020-03-27 03:40:00|6975.5|6958.5|6985.6|6968.6|6991.9|6974.9|6972.7|6955.7|0
1585280700000|2020-03-27 03:45:00|6985.5|6968.5|6993.3|6976.3|6995.9|6978.9|6983.1|6966.1|0
1585281000000|2020-03-27 03:50:00|6992.4|6975.4|7000.7|6983.7|7009.4|6992.4|6988.3|6971.3|0
1585281300000|2020-03-27 03:55:00|7000.5|6983.5|7012.3|6995.3|7022.3|7005.3|6998.2|6981.2|0
1585281600000|2020-03-27 04:00:00|7013.2|6996.2|7016.7|6999.7|7018|7001|7007.2|6990.2|0
1585281900000|2020-03-27 04:05:00|7016.8|6999.8|6998.4|6981.4|7017.9|7000.9|6996.8|6979.8|0
1585282200000|2020-03-27 04:10:00|6998.3|6981.3|7000.6|6983.6|7003.1|6986.1|6994.5|6977.5|0
1585282500000|2020-03-27 04:15:00|7000.5|6983.5|7001.7|6984.7|7009.1|6992.1|6997.9|6980.9|0
1585282800000|2020-03-27 04:20:00|7000.5|6983.5|7006.3|6989.3|7006.3|6989.3|6994.2|6977.2|0
1585283100000|2020-03-27 04:25:00|7006.2|6989.2|6997.9|6980.9|7006.5|6989.5|6996.7|6979.7|0
1585283400000|2020-03-27 04:30:00|6998|6981|6977.5|6960.5|6999.2|6982.2|6977.5|6960.5|0
1585283700000|2020-03-27 04:35:00|6978.4|6961.4|6978.7|6961.7|6983.6|6966.6|6970.4|6953.4|0
1585284000000|2020-03-27 04:40:00|6978.6|6961.6|6977.9|6960.9|6982.4|6965.4|6975.1|6958.1|0
1585284300000|2020-03-27 04:45:00|6977.8|6960.8|6971.3|6954.3|6980.3|6963.3|6965.3|6948.3|0
1585284600000|2020-03-27 04:50:00|6971.2|6954.2|6953|6936|6971.3|6954.3|6944.1|6927.1|0
1585284900000|2020-03-27 04:55:00|6955.7|6938.7|6971.3|6954.3|6971.5|6954.5|6955.7|6938.7|0
1585285200000|2020-03-27 05:00:00|6970.8|6953.8|6966.3|6949.3|6974.9|6957.9|6962.8|6945.8|0
1585285500000|2020-03-27 05:05:00|6965.8|6948.8|6948.2|6931.2|6969.1|6952.1|6945.7|6928.7|0
1585285800000|2020-03-27 05:10:00|6947.8|6930.8|6950.7|6933.7|6953.1|6936.1|6943.2|6926.2|0
1585286100000|2020-03-27 05:15:00|6950.6|6933.6|6934.8|6917.8|6950.7|6933.7|6931.3|6914.3|0
1585286400000|2020-03-27 05:20:00|6935.3|6918.3|6944.8|6927.8|6953.4|6936.4|6935.3|6918.3|0
1585286700000|2020-03-27 05:25:00|6945|6928|6952.5|6935.5|6952.6|6935.6|6936.6|6919.6|0
1585287000000|2020-03-27 05:30:00|6953.7|6936.7|6986.6|6969.6|6990.5|6973.5|6951.2|6934.2|0
1585287300000|2020-03-27 05:35:00|6986.5|6969.5|6978.6|6961.6|6986.5|6969.5|6973.6|6956.6|0
1585287600000|2020-03-27 05:40:00|6979.1|6962.1|6978.7|6961.7|6989.8|6972.8|6971.3|6954.3|0
1585287900000|2020-03-27 05:45:00|6978.8|6961.8|6971.1|6954.1|6985.6|6968.6|6966.1|6949.1|0
1585288200000|2020-03-27 05:50:00|6971.3|6954.3|6981.2|6964.2|6982.4|6965.4|6971.1|6954.1|0
1585288500000|2020-03-27 05:55:00|6981.3|6964.3|7019.5|7002.5|7019.6|7002.6|6981.3|6964.3|0
1585288800000|2020-03-27 06:00:00|7019.4|7002.4|7059.3|7042.3|7064.5|7047.5|7002.2|6985.2|0
1585289100000|2020-03-27 06:05:00|7059.4|7042.4|7065.9|7048.9|7069.8|7052.8|7042|7025|0
1585289400000|2020-03-27 06:10:00|7065.5|7048.5|7031.1|7014.1|7067.1|7050.1|7029.7|7012.7|0
1585289700000|2020-03-27 06:15:00|7033.4|7016.4|7057.8|7040.8|7066.4|7049.4|7023.5|7006.5|0
1585290000000|2020-03-27 06:20:00|7057.9|7040.9|7059|7042|7067.9|7050.9|7047.8|7030.8|0
1585290300000|2020-03-27 06:25:00|7060.2|7043.2|7064.6|7047.6|7068.5|7051.5|7057.8|7040.8|0
1585290600000|2020-03-27 06:30:00|7065|7048|7061|7044|7073.4|7056.4|7058.4|7041.4|0
1585290900000|2020-03-27 06:35:00|7060.9|7043.9|7058.2|7041.2|7065.7|7048.7|7048.7|7031.7|0
1585291200000|2020-03-27 06:40:00|7058.1|7041.1|7031.4|7014.4|7064.4|7047.4|7031.4|7014.4|0
1585291500000|2020-03-27 06:45:00|7030.5|7013.5|7000.2|6983.2|7030.5|7013.5|6993.1|6976.1|0
1585291800000|2020-03-27 06:50:00|6999.4|6982.4|7013.1|6996.1|7014.5|6997.5|6998.3|6981.3|0
1585292100000|2020-03-27 06:55:00|7012.6|6995.6|7014.1|6997.1|7028.5|7011.5|7006.5|6989.5|0
1585292400000|2020-03-27 07:00:00|7015.3|6998.3|6949.4|6939.4|7018.6|7001.6|6949.4|6939.4|8
1585292700000|2020-03-27 07:05:00|6949.9|6939.9|6927.9|6917.9|6950.9|6940.9|6927.9|6917.9|19
1585293000000|2020-03-27 07:10:00|6926.9|6916.9|6903.9|6893.9|6931.9|6921.9|6895.4|6885.4|9
1585293300000|2020-03-27 07:15:00|6902.9|6892.9|6920.4|6910.4|6923.9|6913.9|6902.9|6892.9|9
1585293600000|2020-03-27 07:20:00|6916.9|6906.9|6925.9|6915.9|6929.9|6919.9|6914.4|6904.4|14
1585293900000|2020-03-27 07:25:00|6928.4|6918.4|6925.4|6915.4|6928.4|6918.4|6924.4|6914.4|1
1585294200000|2020-03-27 07:30:00|6923.9|6913.9|6919.4|6909.4|6938.9|6928.9|6918.4|6908.4|9
1585294500000|2020-03-27 07:35:00|6919.9|6909.9|6921.9|6911.9|6934.4|6924.4|6916.9|6906.9|8
1585294800000|2020-03-27 07:40:00|6922.4|6912.4|6938.9|6928.9|6939.4|6929.4|6916.9|6906.9|2
1585295100000|2020-03-27 07:45:00|6940.4|6930.4|6919.9|6909.9|6949.4|6939.4|6919.9|6909.9|11
1585295400000|2020-03-27 07:50:00|6920.4|6910.4|6900.9|6890.9|6922.9|6912.9|6900.9|6890.9|68
1585295700000|2020-03-27 07:55:00|6900.4|6890.4|6936.4|6926.4|6937.4|6927.4|6867.4|6857.4|55
1585296000000|2020-03-27 08:00:00|6936.9|6926.9|6897.4|6887.4|6936.9|6926.9|6864.9|6854.9|247
1585296300000|2020-03-27 08:05:00|6897.9|6887.9|6930.4|6920.4|6948.9|6938.9|6896.9|6886.9|237
1585296600000|2020-03-27 08:10:00|6929.9|6919.9|6942.4|6932.4|6950.9|6940.9|6922.9|6912.9|155
1585296900000|2020-03-27 08:15:00|6942.9|6932.9|6899.9|6889.9|6946.4|6936.4|6898.4|6888.4|155
1585297200000|2020-03-27 08:20:00|6899.4|6889.4|6911.9|6901.9|6913.9|6903.9|6894.9|6884.9|119
1585297500000|2020-03-27 08:25:00|6911.4|6901.4|6932.9|6922.9|6934.4|6924.4|6897.9|6887.9|132
1585297800000|2020-03-27 08:30:00|6932.4|6922.4|6914.9|6904.9|6933.4|6923.4|6909.9|6899.9|76
1585298100000|2020-03-27 08:35:00|6915.4|6905.4|6920.9|6910.9|6929.4|6919.4|6903.9|6893.9|83
1585298400000|2020-03-27 08:40:00|6921.9|6911.9|6915.4|6905.4|6929.4|6919.4|6900.9|6890.9|96
1585298700000|2020-03-27 08:45:00|6915.9|6905.9|6891.1|6881.1|6925.4|6915.4|6886.6|6876.6|30
1585299000000|2020-03-27 08:50:00|6892.6|6882.6|6877.1|6867.1|6897.6|6887.6|6863.1|6853.1|88
1585299300000|2020-03-27 08:55:00|6876.6|6866.6|6869.6|6859.6|6879.1|6869.1|6858.1|6848.1|94
1585299600000|2020-03-27 09:00:00|6870.1|6860.1|6885.1|6875.1|6901.1|6891.1|6870.1|6860.1|80
1585299900000|2020-03-27 09:05:00|6884.6|6874.6|6870.6|6860.6|6887.6|6877.6|6861.6|6851.6|72
1585300200000|2020-03-27 09:10:00|6870.1|6860.1|6868.1|6858.1|6879.1|6869.1|6863.1|6853.1|114
1585300500000|2020-03-27 09:15:00|6868.6|6858.6|6870.6|6860.6|6883.6|6873.6|6862.1|6852.1|102
1585300800000|2020-03-27 09:20:00|6871.1|6861.1|6857.1|6847.1|6872.1|6862.1|6857.1|6847.1|20
1585301100000|2020-03-27 09:25:00|6856.6|6846.6|6842.1|6832.1|6856.6|6846.6|6842.1|6832.1|134
1585301400000|2020-03-27 09:30:00|6841.6|6831.6|6838.6|6828.6|6842.6|6832.6|6836.1|6826.1|20
1585301700000|2020-03-27 09:35:00|6839.1|6829.1|6845.1|6835.1|6851.6|6841.6|6832.6|6822.6|105
1585302000000|2020-03-27 09:40:00|6844.6|6834.6|6855.1|6845.1|6862.1|6852.1|6840.6|6830.6|42
1585302300000|2020-03-27 09:45:00|6855.6|6845.6|6860.1|6850.1|6861.6|6851.6|6852.6|6842.6|16
1585302600000|2020-03-27 09:50:00|6860.6|6850.6|6861.1|6851.1|6866.6|6856.6|6859.1|6849.1|29
1585302900000|2020-03-27 09:55:00|6861.6|6851.6|6851.1|6841.1|6862.1|6852.1|6850.6|6840.6|33
1585303200000|2020-03-27 10:00:00|6850.6|6840.6|6837.1|6827.1|6851.1|6841.1|6833.6|6823.6|51
1585303500000|2020-03-27 10:05:00|6837.6|6827.6|6846.6|6836.6|6857.1|6847.1|6833.1|6823.1|77
1585303800000|2020-03-27 10:10:00|6847.1|6837.1|6837.6|6827.6|6848.1|6838.1|6826.1|6816.1|31
1585304100000|2020-03-27 10:15:00|6837.1|6827.1|6841.1|6831.1|6843.1|6833.1|6834.1|6824.1|31
1585304400000|2020-03-27 10:20:00|6841.6|6831.6|6847.6|6837.6|6856.1|6846.1|6841.6|6831.6|25
1585304700000|2020-03-27 10:25:00|6848.6|6838.6|6863.6|6853.6|6869.1|6859.1|6848.6|6838.6|30
1585305000000|2020-03-27 10:30:00|6863.1|6853.1|6857.1|6847.1|6863.1|6853.1|6843.6|6833.6|43
1585305300000|2020-03-27 10:35:00|6857.6|6847.6|6856.6|6846.6|6872.6|6862.6|6854.6|6844.6|84
1585305600000|2020-03-27 10:40:00|6855.1|6845.1|6859.1|6849.1|6862.1|6852.1|6848.1|6838.1|33
1585305900000|2020-03-27 10:45:00|6858.6|6848.6|6839.6|6829.6|6866.1|6856.1|6838.6|6828.6|175
1585306200000|2020-03-27 10:50:00|6838.6|6828.6|6816.6|6806.6|6839.1|6829.1|6816.6|6806.6|37
1585306500000|2020-03-27 10:55:00|6816.1|6806.1|6800.1|6790.1|6819.6|6809.6|6796.6|6786.6|62
1585306800000|2020-03-27 11:00:00|6803.1|6793.1|6833.1|6823.1|6837.6|6827.6|6802.1|6792.1|42
1585307100000|2020-03-27 11:05:00|6832.6|6822.6|6837.1|6827.1|6839.1|6829.1|6828.1|6818.1|203
1585307400000|2020-03-27 11:10:00|6839.1|6829.1|6827.1|6817.1|6840.1|6830.1|6827.1|6817.1|48
1585307700000|2020-03-27 11:15:00|6827.6|6817.6|6802.1|6792.1|6829.6|6819.6|6800.1|6790.1|55
1585308000000|2020-03-27 11:20:00|6801.6|6791.6|6777.6|6767.6|6801.6|6791.6|6773.6|6763.6|54
1585308300000|2020-03-27 11:25:00|6777.1|6767.1|6778.6|6768.6|6788.6|6778.6|6776.6|6766.6|53
1585308600000|2020-03-27 11:30:00|6779.1|6769.1|6758.1|6748.1|6780.6|6770.6|6756.6|6746.6|45
1585308900000|2020-03-27 11:35:00|6757.6|6747.6|6759.1|6749.1|6763.1|6753.1|6751.6|6741.6|65
1585309200000|2020-03-27 11:40:00|6758.6|6748.6|6760.6|6750.6|6763.6|6753.6|6749.6|6739.6|65
1585309500000|2020-03-27 11:45:00|6760.1|6750.1|6758.6|6748.6|6773.6|6763.6|6758.6|6748.6|40
1585309800000|2020-03-27 11:50:00|6758.1|6748.1|6747.6|6737.6|6758.6|6748.6|6745.6|6735.6|120
1585310100000|2020-03-27 11:55:00|6748.1|6738.1|6740.1|6730.1|6750.6|6740.6|6735.6|6725.6|153
1585310400000|2020-03-27 12:00:00|6739.6|6729.6|6761.6|6751.6|6762.6|6752.6|6735.6|6725.6|127
1585310700000|2020-03-27 12:05:00|6761.1|6751.1|6743.6|6733.6|6762.1|6752.1|6742.6|6732.6|26
1585311000000|2020-03-27 12:10:00|6743.1|6733.1|6725.6|6715.6|6744.6|6734.6|6724.1|6714.1|56
1585311300000|2020-03-27 12:15:00|6726.1|6716.1|6742.6|6732.6|6744.6|6734.6|6725.1|6715.1|49
1585311600000|2020-03-27 12:20:00|6743.1|6733.1|6742.6|6732.6|6754.1|6744.1|6740.6|6730.6|31
1585311900000|2020-03-27 12:25:00|6743.1|6733.1|6773.1|6763.1|6773.1|6763.1|6741.6|6731.6|40
1585312200000|2020-03-27 12:30:00|6774.6|6764.6|6778.6|6768.6|6785.1|6775.1|6763.1|6753.1|31
1585312500000|2020-03-27 12:35:00|6779.1|6769.1|6770.1|6760.1|6785.6|6775.6|6770.1|6760.1|99
1585312800000|2020-03-27 12:40:00|6770.6|6760.6|6773.1|6763.1|6779.1|6769.1|6770.1|6760.1|14
1585313100000|2020-03-27 12:45:00|6770.1|6760.1|6758.6|6748.6|6770.6|6760.6|6757.6|6747.6|54
1585313400000|2020-03-27 12:50:00|6758.1|6748.1|6767.6|6757.6|6772.6|6762.6|6752.6|6742.6|61
1585313700000|2020-03-27 12:55:00|6767.1|6757.1|6755.1|6745.1|6770.6|6760.6|6746.6|6736.6|51
1585314000000|2020-03-27 13:00:00|6754.6|6744.6|6746.6|6736.6|6762.6|6752.6|6746.1|6736.1|43
1585314300000|2020-03-27 13:05:00|6746.1|6736.1|6752.1|6742.1|6753.6|6743.6|6742.6|6732.6|29
1585314600000|2020-03-27 13:10:00|6751.6|6741.6|6752.1|6742.1|6762.6|6752.6|6751.1|6741.1|19
1585314900000|2020-03-27 13:15:00|6751.6|6741.6|6757.1|6747.1|6757.6|6747.6|6751.1|6741.1|31
1585315200000|2020-03-27 13:20:00|6756.6|6746.6|6752.6|6742.6|6761.6|6751.6|6746.6|6736.6|36
1585315500000|2020-03-27 13:25:00|6753.1|6743.1|6776.6|6766.6|6779.1|6769.1|6751.1|6741.1|40
1585315800000|2020-03-27 13:30:00|6777.1|6767.1|6783.6|6773.6|6785.1|6775.1|6763.6|6753.6|76
1585316100000|2020-03-27 13:35:00|6785.1|6775.1|6784.1|6774.1|6810.1|6800.1|6779.6|6769.6|144
1585316400000|2020-03-27 13:40:00|6783.1|6773.1|6756.1|6746.1|6783.1|6773.1|6745.1|6735.1|96
1585316700000|2020-03-27 13:45:00|6755.6|6745.6|6759.1|6749.1|6763.1|6753.1|6747.6|6737.6|39
1585317000000|2020-03-27 13:50:00|6759.6|6749.6|6763.6|6753.6|6785.1|6775.1|6759.6|6749.6|90
1585317300000|2020-03-27 13:55:00|6763.1|6753.1|6775.6|6765.6|6776.6|6766.6|6757.6|6747.6|38
1585317600000|2020-03-27 14:00:00|6778.1|6768.1|6754.6|6744.6|6781.6|6771.6|6754.6|6744.6|32
1585317900000|2020-03-27 14:05:00|6755.6|6745.6|6767.6|6757.6|6772.1|6762.1|6754.1|6744.1|66
1585318200000|2020-03-27 14:10:00|6768.1|6758.1|6777.6|6767.6|6789.1|6779.1|6762.1|6752.1|92
1585318500000|2020-03-27 14:15:00|6778.1|6768.1|6757.1|6747.1|6779.1|6769.1|6750.6|6740.6|20
1585318800000|2020-03-27 14:20:00|6756.6|6746.6|6743.6|6733.6|6767.1|6757.1|6742.6|6732.6|49
1585319100000|2020-03-27 14:25:00|6743.1|6733.1|6736.1|6726.1|6749.6|6739.6|6731.6|6721.6|138
1585319400000|2020-03-27 14:30:00|6735.6|6725.6|6724.1|6714.1|6737.6|6727.6|6724.1|6714.1|45
1585319700000|2020-03-27 14:35:00|6723.6|6713.6|6692.6|6682.6|6724.1|6714.1|6684.6|6674.6|460
1585320000000|2020-03-27 14:40:00|6693.1|6683.1|6688.1|6678.1|6702.1|6692.1|6687.1|6677.1|92
1585320300000|2020-03-27 14:45:00|6688.6|6678.6|6687.6|6677.6|6692.6|6682.6|6663.6|6653.6|102
1585320600000|2020-03-27 14:50:00|6687.1|6677.1|6695.6|6685.6|6698.1|6688.1|6663.6|6653.6|60
1585320900000|2020-03-27 14:55:00|6696.1|6686.1|6684.6|6674.6|6697.6|6687.6|6675.6|6665.6|55
1585321200000|2020-03-27 15:00:00|6684.1|6674.1|6709.6|6699.6|6709.6|6699.6|6679.6|6669.6|17
1585321500000|2020-03-27 15:05:00|6710.1|6700.1|6752.6|6742.6|6753.6|6743.6|6707.6|6697.6|109
1585321800000|2020-03-27 15:10:00|6753.5|6743.5|6752|6742|6760|6750|6748|6738|121
1585322100000|2020-03-27 15:15:00|6753|6743|6778.5|6768.5|6782.5|6772.5|6752.5|6742.5|198
1585322400000|2020-03-27 15:20:00|6777.5|6767.5|6760|6750|6777.5|6767.5|6751.5|6741.5|110
1585322700000|2020-03-27 15:25:00|6759.5|6749.5|6755.5|6745.5|6775.5|6765.5|6748|6738|87
1585323000000|2020-03-27 15:30:00|6756|6746|6775|6765|6777.5|6767.5|6751|6741|63
1585323300000|2020-03-27 15:35:00|6774.5|6764.5|6754.5|6744.5|6780.5|6770.5|6749.5|6739.5|77
1585323600000|2020-03-27 15:40:00|6754|6744|6758|6748|6770.5|6760.5|6751|6741|39
1585323900000|2020-03-27 15:45:00|6758.5|6748.5|6750.5|6740.5|6761.5|6751.5|6741.5|6731.5|63
1585324200000|2020-03-27 15:50:00|6751|6741|6769.5|6759.5|6769.5|6759.5|6751|6741|60
1585324500000|2020-03-27 15:55:00|6769|6759|6750|6740|6778.5|6768.5|6748|6738|158
1585324800000|2020-03-27 16:00:00|6748.5|6738.5|6741.5|6731.5|6752.5|6742.5|6732.5|6722.5|56
1585325100000|2020-03-27 16:05:00|6741|6731|6746|6736|6751.5|6741.5|6734.5|6724.5|126
1585325400000|2020-03-27 16:10:00|6746.5|6736.5|6751.5|6741.5|6762.5|6752.5|6746.5|6736.5|38
1585325700000|2020-03-27 16:15:00|6752|6742|6770|6760|6772.5|6762.5|6745.5|6735.5|126
1585326000000|2020-03-27 16:20:00|6769.5|6759.5|6738.5|6728.5|6769.5|6759.5|6734.5|6724.5|127
1585326300000|2020-03-27 16:25:00|6739.5|6729.5|6758|6748|6758|6748|6734.5|6724.5|348
1585326600000|2020-03-27 16:30:00|6761|6751|6782.5|6765.5|6806.5|6789.5|6738|6724|515
1585326900000|2020-03-27 16:35:00|6779|6763|6789|6776|6807|6790|6777|6760|255
1585327200000|2020-03-27 16:40:00|6788|6772|6802.5|6785.5|6805|6790|6788|6772|32
1585327500000|2020-03-27 16:45:00|6803.5|6786.5|6785|6771|6803.5|6786.5|6783|6770|43
1585327800000|2020-03-27 16:50:00|6787|6770|6776|6759|6787.5|6770.5|6773|6758|163
1585328100000|2020-03-27 16:55:00|6775|6760|6746|6732|6775|6761|6743|6730|75
1585328400000|2020-03-27 17:00:00|6745|6733|6771|6756|6776|6759|6745|6730|37
1585328700000|2020-03-27 17:05:00|6773|6757|6754.5|6737.5|6773.5|6757|6753|6737.5|5
1585329000000|2020-03-27 17:10:00|6755.5|6738.5|6740|6723|6756.5|6739.5|6740|6723|22
1585329300000|2020-03-27 17:15:00|6739.5|6722.5|6739.5|6722.5|6740.5|6723.5|6728.5|6711.5|6
1585329600000|2020-03-27 17:20:00|6738.5|6721.5|6750.5|6733.5|6751.5|6734.5|6738.5|6721.5|2
1585329900000|2020-03-27 17:25:00|6751.5|6734.5|6731|6714|6755.5|6738.5|6726|6713.5|23
1585330200000|2020-03-27 17:30:00|6733|6715|6758|6743|6760|6744|6731|6715|16
1585330500000|2020-03-27 17:35:00|6759|6746|6780|6763|6780|6763|6759|6743|11
1585330800000|2020-03-27 17:40:00|6780.5|6763.5|6777.5|6760.5|6788|6771|6775|6759.5|19
1585331100000|2020-03-27 17:45:00|6778|6761|6770|6753|6781|6766|6767|6752|23
1585331400000|2020-03-27 17:50:00|6770.5|6753.5|6776.5|6759.5|6782|6770|6768.5|6751.5|4
1585331700000|2020-03-27 17:55:00|6776|6759|6767|6751|6779.5|6762.5|6767|6751|0
1585332000000|2020-03-27 18:00:00|6768.5|6751.5|6743|6728|6775|6760|6743|6728|21
1585332300000|2020-03-27 18:05:00|6742|6729|6748|6731|6755|6738|6739|6728|29
1585332600000|2020-03-27 18:10:00|6749|6732|6755.5|6738.5|6757|6740|6745|6730|9
1585332900000|2020-03-27 18:15:00|6756|6739|6765|6748|6768|6757|6756|6739|6
1585333200000|2020-03-27 18:20:00|6765.5|6748.5|6764|6747|6768|6753|6763|6746|0
1585333500000|2020-03-27 18:25:00|6763.5|6746.5|6762|6747|6774|6757|6753|6736|12
1585333800000|2020-03-27 18:30:00|6761|6748|6771.5|6754.5|6773.5|6756.5|6758|6741|7
1585334100000|2020-03-27 18:35:00|6770.5|6753.5|6761.5|6744.5|6772.5|6755.5|6755|6741.5|4
1585334400000|2020-03-27 18:40:00|6762|6745|6743.5|6726.5|6764.5|6750|6743|6726|34
1585334700000|2020-03-27 18:45:00|6744|6727|6740|6723|6747|6735|6737.5|6720.5|4
1585335000000|2020-03-27 18:50:00|6739.5|6722.5|6746.5|6729.5|6750|6733|6734.5|6717.5|13
1585335300000|2020-03-27 18:55:00|6747|6730|6750.4|6733.4|6750.5|6736|6737|6725|23
1585335600000|2020-03-27 19:00:00|6750.5|6733.5|6765.1|6748.1|6765.2|6748.2|6737.5|6720.5|1
1585335900000|2020-03-27 19:05:00|6765|6748|6772.8|6755.8|6778|6761|6756.9|6739.9|0
1585336200000|2020-03-27 19:10:00|6772.9|6755.9|6764.9|6747.9|6781.6|6764.6|6762.4|6745.4|0
1585336500000|2020-03-27 19:15:00|6765|6748|6779.4|6762.4|6780|6763|6760.6|6743.6|0
1585336800000|2020-03-27 19:20:00|6779.3|6762.3|6779.3|6762.3|6781.5|6764.5|6767.9|6750.9|0
1585337100000|2020-03-27 19:25:00|6779.1|6762.1|6776.1|6759.1|6793.9|6776.9|6774.9|6757.9|0
1585337400000|2020-03-27 19:30:00|6776.2|6759.2|6754|6737|6780.2|6763.2|6743.3|6726.3|0
1585337700000|2020-03-27 19:35:00|6753.9|6736.9|6724.7|6707.7|6753.9|6736.9|6722.3|6705.3|0
1585338000000|2020-03-27 19:40:00|6724.6|6707.6|6699.2|6682.2|6725|6708|6692.5|6675.5|0
1585338300000|2020-03-27 19:45:00|6699.1|6682.1|6693.5|6676.5|6715.8|6698.8|6688.5|6671.5|0
1585338600000|2020-03-27 19:50:00|6693.2|6676.2|6641.8|6624.8|6693.2|6676.2|6641.4|6624.4|0
1585338900000|2020-03-27 19:55:00|6641.9|6624.9|6666.5|6649.5|6667.5|6650.5|6641.6|6624.6|0
1585339200000|2020-03-27 20:00:00|6667.9|6650.9|6658.8|6641.8|6673.2|6656.2|6652.4|6635.4|0
1585339500000|2020-03-27 20:05:00|6658.7|6641.7|6654.4|6637.4|6665.4|6648.4|6651.8|6634.8|0
1585339800000|2020-03-27 20:10:00|6654.3|6637.3|6648.6|6631.6|6655.3|6638.3|6644.3|6627.3|0
1585340100000|2020-03-27 20:15:00|6648.5|6631.5|6652.8|6635.8|6652.8|6635.8|6648.5|6631.5|0
1585340400000|2020-03-27 20:20:00|6653.9|6636.9|6650.7|6633.7|6654.9|6637.9|6648.5|6631.5|0
1585340700000|2020-03-27 20:25:00|6652.8|6635.8|6653.9|6636.9|6654.9|6637.9|6652.8|6635.8|0
1585341000000|2020-03-27 20:30:00|6654.1|6637.1|6652.9|6635.9|6656|6639|6644.5|6627.5|0
1585341300000|2020-03-27 20:35:00|6652.6|6635.6|6649.8|6632.8|6653.1|6636.1|6642.1|6625.1|0
1585341600000|2020-03-27 20:40:00|6649.9|6632.9|6643.5|6626.5|6650.7|6633.7|6642.3|6625.3|0
1585341900000|2020-03-27 20:45:00|6644.6|6627.6|6647.6|6630.6|6648.2|6631.2|6642.3|6625.3|0
1585342200000|2020-03-27 20:50:00|6647.5|6630.5|6647.7|6630.7|6651.3|6634.3|6644.9|6627.9|0
1585342500000|2020-03-27 20:55:00|6647.8|6630.8|6645.1|6628.1|6649.1|6632.1|6635.2|6618.2|0
1585519200000|2020-03-29 22:00:00|6523.9|6506.9|6566.6|6549.6|6571.2|6554.2|6511.8|6494.8|0
1585519500000|2020-03-29 22:05:00|6566.5|6549.5|6569.7|6552.7|6585.3|6568.3|6557.4|6540.4|0
1585519800000|2020-03-29 22:10:00|6569.8|6552.8|6564.7|6547.7|6572.8|6555.8|6535.7|6518.7|0
1585520100000|2020-03-29 22:15:00|6564.8|6547.8|6586.9|6569.9|6597.5|6580.5|6564.4|6547.4|0
1585520400000|2020-03-29 22:20:00|6586.8|6569.8|6564|6547|6586.8|6569.8|6552.8|6535.8|0
1585520700000|2020-03-29 22:25:00|6563.9|6546.9|6563.3|6546.3|6577.9|6560.9|6549.5|6532.5|0
1585521000000|2020-03-29 22:30:00|6563.5|6546.5|6546.1|6529.1|6569.9|6552.9|6540.4|6523.4|0
1585521300000|2020-03-29 22:35:00|6546|6529|6524.2|6507.2|6559.9|6542.9|6521.5|6504.5|0
1585521600000|2020-03-29 22:40:00|6524.1|6507.1|6531|6514|6537.4|6520.4|6516.6|6499.6|0
1585521900000|2020-03-29 22:45:00|6531.1|6514.1|6526.7|6509.7|6542|6525|6519.3|6502.3|0
1585522200000|2020-03-29 22:50:00|6526.3|6509.3|6527.1|6510.1|6533.5|6516.5|6519.3|6502.3|0
1585522500000|2020-03-29 22:55:00|6526.2|6509.2|6535|6518|6546|6529|6519.1|6502.1|0
1585522800000|2020-03-29 23:00:00|6535.1|6518.1|6540.1|6523.1|6545.2|6528.2|6522.8|6505.8|0
1585523100000|2020-03-29 23:05:00|6540.4|6523.4|6555.6|6538.6|6561.6|6544.6|6533.5|6516.5|0
1585523400000|2020-03-29 23:10:00|6556.5|6539.5|6562.1|6545.1|6562.8|6545.8|6552.2|6535.2|0
1585523700000|2020-03-29 23:15:00|6561.7|6544.7|6567.8|6550.8|6572.6|6555.6|6555.6|6538.6|0
1585524000000|2020-03-29 23:20:00|6568.2|6551.2|6564.8|6547.8|6572.6|6555.6|6563.6|6546.6|0
1585524300000|2020-03-29 23:25:00|6565|6548|6558.8|6541.8|6568.7|6551.7|6554.3|6537.3|0
1585524600000|2020-03-29 23:30:00|6559.7|6542.7|6578|6561|6580.4|6563.4|6559.2|6542.2|0
1585524900000|2020-03-29 23:35:00|6578.2|6561.2|6576|6559|6581.1|6564.1|6566|6549|0
1585525200000|2020-03-29 23:40:00|6576.2|6559.2|6588.7|6571.7|6588.8|6571.8|6574.3|6557.3|0
1585525500000|2020-03-29 23:45:00|6591.8|6574.8|6584.5|6567.5|6598.1|6581.1|6584.2|6567.2|0
1585525800000|2020-03-29 23:50:00|6585.2|6568.2|6578.9|6561.9|6596.2|6579.2|6576.2|6559.2|0
1585526100000|2020-03-29 23:55:00|6578.3|6561.3|6573.8|6556.8|6586.2|6569.2|6572.9|6555.9|0
1585526400000|2020-03-30 00:00:00|6574|6557|6588.9|6571.9|6589.9|6572.9|6573.4|6556.4|0
1585526700000|2020-03-30 00:05:00|6588.7|6571.7|6604.8|6587.8|6606.3|6589.3|6586.6|6569.6|0
1585527000000|2020-03-30 00:10:00|6604.4|6587.4|6600.6|6583.6|6616.9|6599.9|6598.9|6581.9|0
1585527300000|2020-03-30 00:15:00|6600.2|6583.2|6602.7|6585.7|6619.9|6602.9|6593.2|6576.2|0
1585527600000|2020-03-30 00:20:00|6603.9|6586.9|6625.3|6608.3|6625.5|6608.5|6596.5|6579.5|0
1585527900000|2020-03-30 00:25:00|6624.1|6607.1|6616.7|6599.7|6626.5|6609.5|6613.1|6596.1|0
1585528200000|2020-03-30 00:30:00|6616.6|6599.6|6610.2|6593.2|6622.8|6605.8|6601.9|6584.9|0
1585528500000|2020-03-30 00:35:00|6610.3|6593.3|6617.9|6600.9|6619.3|6602.3|6609.1|6592.1|0
1585528800000|2020-03-30 00:40:00|6618|6601|6616.6|6599.6|6621.7|6604.7|6609.4|6592.4|0
1585529100000|2020-03-30 00:45:00|6616.7|6599.7|6608.9|6591.9|6616.7|6599.7|6606.5|6589.5|0
1585529400000|2020-03-30 00:50:00|6606.6|6589.6|6609.5|6592.5|6618.9|6601.9|6600.5|6583.5|0
1585529700000|2020-03-30 00:55:00|6610.4|6593.4|6609.7|6592.7|6618.4|6601.4|6607.2|6590.2|0
1585530000000|2020-03-30 01:00:00|6609.8|6592.8|6609.7|6592.7|6619.4|6602.4|6600.3|6583.3|0
1585530300000|2020-03-30 01:05:00|6609.6|6592.6|6580.8|6563.8|6609.7|6592.7|6580.8|6563.8|0
1585530600000|2020-03-30 01:10:00|6580.9|6563.9|6585.8|6568.8|6593.5|6576.5|6580.8|6563.8|0
1585530900000|2020-03-30 01:15:00|6585.3|6568.3|6598.4|6581.4|6598.4|6581.4|6583.3|6566.3|0
1585531200000|2020-03-30 01:20:00|6598.5|6581.5|6619|6602|6620.2|6603.2|6596.2|6579.2|0
1585531500000|2020-03-30 01:25:00|6617.8|6600.8|6620.9|6603.9|6622.5|6605.5|6610.4|6593.4|0
1585531800000|2020-03-30 01:30:00|6622.3|6605.3|6610.4|6593.4|6622.6|6605.6|6610.3|6593.3|0
1585532100000|2020-03-30 01:35:00|6610.8|6593.8|6617.4|6600.4|6617.4|6600.4|6610.2|6593.2|0
1585532400000|2020-03-30 01:40:00|6616.5|6599.5|6637.9|6620.9|6637.9|6620.9|6612.6|6595.6|0
1585532700000|2020-03-30 01:45:00|6636.7|6619.7|6630.1|6613.1|6643.9|6626.9|6628.8|6611.8|0
1585533000000|2020-03-30 01:50:00|6630.2|6613.2|6621.9|6604.9|6631.4|6614.4|6619.6|6602.6|0
1585533300000|2020-03-30 01:55:00|6622|6605|6629.3|6612.3|6631.6|6614.6|6621.9|6604.9|0
1585533600000|2020-03-30 02:00:00|6628.9|6611.9|6621.2|6604.2|6629.2|6612.2|6617.5|6600.5|0
1585533900000|2020-03-30 02:05:00|6622.4|6605.4|6627.1|6610.1|6632|6615|6620|6603|0
1585534200000|2020-03-30 02:10:00|6627.2|6610.2|6629|6612|6634.5|6617.5|6624.8|6607.8|0
1585534500000|2020-03-30 02:15:00|6628.3|6611.3|6627.1|6610.1|6634.3|6617.3|6626.9|6609.9|0
1585534800000|2020-03-30 02:20:00|6627.6|6610.6|6637.2|6620.2|6639.5|6622.5|6627.1|6610.1|0
1585535100000|2020-03-30 02:25:00|6637.1|6620.1|6661.5|6644.5|6666.2|6649.2|6634.7|6617.7|0
1585535400000|2020-03-30 02:30:00|6661.4|6644.4|6651.6|6634.6|6661.4|6644.4|6644.7|6627.7|0
1585535700000|2020-03-30 02:35:00|6651.7|6634.7|6647.1|6630.1|6656.5|6639.5|6644.5|6627.5|0
1585536000000|2020-03-30 02:40:00|6647.2|6630.2|6645.5|6628.5|6668.5|6651.5|6644.3|6627.3|0
1585536300000|2020-03-30 02:45:00|6645|6628|6632|6615|6646.8|6629.8|6628.4|6611.4|0
1585536600000|2020-03-30 02:50:00|6632.1|6615.1|6642|6625|6647.1|6630.1|6630.9|6613.9|0
1585536900000|2020-03-30 02:55:00|6642.1|6625.1|6632.4|6615.4|6642.1|6625.1|6632.3|6615.3|0
1585537200000|2020-03-30 03:00:00|6632.5|6615.5|6632|6615|6632.5|6615.5|6617.6|6600.6|0
1585537500000|2020-03-30 03:05:00|6630.9|6613.9|6632|6615|6641.6|6624.6|6629.6|6612.6|0
1585537800000|2020-03-30 03:10:00|6631.9|6614.9|6630.8|6613.8|6639.6|6622.6|6629.6|6612.6|0
1585538100000|2020-03-30 03:15:00|6630.3|6613.3|6655.3|6638.3|6659|6642|6629.6|6612.6|0
1585538400000|2020-03-30 03:20:00|6655.4|6638.4|6651.8|6634.8|6661.5|6644.5|6649.4|6632.4|0
1585538700000|2020-03-30 03:25:00|6651.4|6634.4|6652.1|6635.1|6656.7|6639.7|6647.1|6630.1|0
1585539000000|2020-03-30 03:30:00|6652|6635|6655.1|6638.1|6655.2|6638.2|6647.5|6630.5|0
1585539300000|2020-03-30 03:35:00|6655.2|6638.2|6663.3|6646.3|6667|6650|6655|6638|0
1585539600000|2020-03-30 03:40:00|6662.1|6645.1|6663.4|6646.4|6663.4|6646.4|6659.7|6642.7|0
1585539900000|2020-03-30 03:45:00|6663.8|6646.8|6659.6|6642.6|6674.1|6657.1|6652.3|6635.3|0
1585540200000|2020-03-30 03:50:00|6659.7|6642.7|6689.2|6672.2|6689.9|6672.9|6657.1|6640.1|0
1585540500000|2020-03-30 03:55:00|6689.9|6672.9|6679.2|6662.2|6691|6674|6679|6662|0
1585540800000|2020-03-30 04:00:00|6679.3|6662.3|6690.2|6673.2|6691.7|6674.7|6679.1|6662.1|0
1585541100000|2020-03-30 04:05:00|6691.4|6674.4|6703.9|6686.9|6708.5|6691.5|6690.2|6673.2|0
1585541400000|2020-03-30 04:10:00|6703.8|6686.8|6712.8|6695.8|6715.1|6698.1|6700.2|6683.2|0
1585541700000|2020-03-30 04:15:00|6712.9|6695.9|6713.2|6696.2|6718.1|6701.1|6703.1|6686.1|0
1585542000000|2020-03-30 04:20:00|6713.1|6696.1|6728.4|6711.4|6728.5|6711.5|6710.8|6693.8|0
1585542300000|2020-03-30 04:25:00|6728.5|6711.5|6705.9|6688.9|6728.5|6711.5|6704|6687|0
1585542600000|2020-03-30 04:30:00|6705.1|6688.1|6689.5|6672.5|6711.2|6694.2|6689.5|6672.5|0
1585542900000|2020-03-30 04:35:00|6690.4|6673.4|6689.7|6672.7|6694.3|6677.3|6682.5|6665.5|0
1585543200000|2020-03-30 04:40:00|6690.1|6673.1|6681|6664|6700.7|6683.7|6675.8|6658.8|0
1585543500000|2020-03-30 04:45:00|6679.9|6662.9|6695.6|6678.6|6698.1|6681.1|6672.5|6655.5|0
1585543800000|2020-03-30 04:50:00|6695.8|6678.8|6693.9|6676.9|6704.3|6687.3|6690.1|6673.1|0
1585544100000|2020-03-30 04:55:00|6694.3|6677.3|6717.8|6700.8|6729.9|6712.9|6694.3|6677.3|0
1585544400000|2020-03-30 05:00:00|6718.9|6701.9|6724.7|6707.7|6729.7|6712.7|6708|6691|0
1585544700000|2020-03-30 05:05:00|6724.8|6707.8|6724.4|6707.4|6738.6|6721.6|6703.2|6686.2|0
1585545000000|2020-03-30 05:10:00|6724.3|6707.3|6723.3|6706.3|6729|6712|6699.3|6682.3|0
1585545300000|2020-03-30 05:15:00|6723.4|6706.4|6728.8|6711.8|6732.4|6715.4|6715.4|6698.4|0
1585545600000|2020-03-30 05:20:00|6728.4|6711.4|6732.6|6715.6|6739.6|6722.6|6727.7|6710.7|0
1585545900000|2020-03-30 05:25:00|6732.1|6715.1|6733.7|6716.7|6736.1|6719.1|6725.5|6708.5|0
1585546200000|2020-03-30 05:30:00|6733.3|6716.3|6738|6721|6738|6721|6721|6704|0
1585546500000|2020-03-30 05:35:00|6737.9|6720.9|6773.2|6756.2|6773.2|6756.2|6737.9|6720.9|0
1585546800000|2020-03-30 05:40:00|6773.3|6756.3|6789.5|6772.5|6791.6|6774.6|6766.6|6749.6|0
1585547100000|2020-03-30 05:45:00|6789.6|6772.6|6803|6786|6833|6816|6786.9|6769.9|0
1585547400000|2020-03-30 05:50:00|6803.1|6786.1|6793.1|6776.1|6812.6|6795.6|6778.9|6761.9|0
1585547700000|2020-03-30 05:55:00|6793.5|6776.5|6812.6|6795.6|6833.6|6816.6|6793.5|6776.5|0
1585548000000|2020-03-30 06:00:00|6814.4|6797.4|6812|6802|6834|6824|6802.8|6785.8|24
1585548300000|2020-03-30 06:05:00|6812.5|6802.5|6807.5|6797.5|6820.5|6810.5|6796|6786|21
1585548600000|2020-03-30 06:10:00|6808|6798|6808.5|6798.5|6826|6816|6805.5|6795.5|46
1585548900000|2020-03-30 06:15:00|6809.5|6799.5|6819.5|6809.5|6822|6812|6797|6787|20
1585549200000|2020-03-30 06:20:00|6818|6808|6790|6780|6818|6808|6787|6777|12
1585549500000|2020-03-30 06:25:00|6788.5|6778.5|6776.5|6766.5|6792.5|6782.5|6763.5|6753.5|15
1585549800000|2020-03-30 06:30:00|6778|6768|6757.5|6747.5|6790|6780|6754|6744|39
1585550100000|2020-03-30 06:35:00|6757|6747|6734.5|6724.5|6757.5|6747.5|6727.5|6717.5|20
1585550400000|2020-03-30 06:40:00|6734|6724|6764|6754|6765|6755|6730.5|6720.5|8
1585550700000|2020-03-30 06:45:00|6766.5|6756.5|6779.5|6769.5|6782.5|6772.5|6753.5|6743.5|2
1585551000000|2020-03-30 06:50:00|6780|6770|6798.5|6788.5|6819|6809|6780|6770|32
1585551300000|2020-03-30 06:55:00|6797|6787|6755|6745|6797.5|6787.5|6745.5|6735.5|60
1585551600000|2020-03-30 07:00:00|6756.5|6746.5|6775.5|6765.5|6797|6787|6752.5|6742.5|294
1585551900000|2020-03-30 07:05:00|6776|6766|6733|6723|6778|6768|6718.5|6708.5|231
1585552200000|2020-03-30 07:10:00|6732|6722|6683.5|6673.5|6743|6733|6683.5|6673.5|59
1585552500000|2020-03-30 07:15:00|6683|6673|6634.5|6624.5|6686|6676|6633.5|6623.5|44
1585552800000|2020-03-30 07:20:00|6634|6624|6637|6627|6648|6638|6625.5|6615.5|168
1585553100000|2020-03-30 07:25:00|6636|6626|6608|6598|6636|6626|6602.5|6592.5|199
1585553400000|2020-03-30 07:30:00|6609|6599|6565.5|6555.5|6620|6610|6551|6541|230
1585553700000|2020-03-30 07:35:00|6565|6555|6555.5|6545.5|6565|6555|6536.5|6526.5|170
1585554000000|2020-03-30 07:40:00|6551.9|6541.9|6540.9|6530.9|6552.4|6542.4|6527.9|6517.9|76
1585554300000|2020-03-30 07:45:00|6541.4|6531.4|6545.4|6535.4|6547.4|6537.4|6516.4|6506.4|167
1585554600000|2020-03-30 07:50:00|6545.9|6535.9|6519.9|6509.9|6548.4|6538.4|6519.4|6509.4|177
1585554900000|2020-03-30 07:55:00|6520.4|6510.4|6513.9|6503.9|6521.4|6511.4|6511.9|6501.9|32
1585555200000|2020-03-30 08:00:00|6514.9|6504.9|6569.9|6559.9|6581.4|6571.4|6513.9|6503.9|166
1585555500000|2020-03-30 08:05:00|6570.4|6560.4|6594.9|6584.9|6596.4|6586.4|6563.9|6553.9|92
1585555800000|2020-03-30 08:10:00|6594.4|6584.4|6596.4|6586.4|6600.9|6590.9|6583.9|6573.9|204
1585556100000|2020-03-30 08:15:00|6596.9|6586.9|6587.4|6577.4|6604.9|6594.9|6567.9|6557.9|78
1585556400000|2020-03-30 08:20:00|6588.4|6578.4|6570.4|6560.4|6588.4|6578.4|6553.9|6543.9|84
1585556700000|2020-03-30 08:25:00|6569.9|6559.9|6595.9|6585.9|6603.9|6593.9|6568.9|6558.9|52
1585557000000|2020-03-30 08:30:00|6596.4|6586.4|6630.9|6620.9|6630.9|6620.9|6589.4|6579.4|102
1585557300000|2020-03-30 08:35:00|6631.4|6621.4|6632.4|6622.4|6635.4|6625.4|6606.9|6596.9|124
1585557600000|2020-03-30 08:40:00|6631.9|6621.9|6660.4|6650.4|6663.9|6653.9|6630.4|6620.4|190
1585557900000|2020-03-30 08:45:00|6660.9|6650.9|6667.9|6657.9|6677.9|6667.9|6653.4|6643.4|61
1585558200000|2020-03-30 08:50:00|6667.4|6657.4|6618.9|6608.9|6667.4|6657.4|6615.9|6605.9|83
1585558500000|2020-03-30 08:55:00|6618.4|6608.4|6634.9|6624.9|6634.9|6624.9|6611.9|6601.9|55
1585558800000|2020-03-30 09:00:00|6635.4|6625.4|6614.4|6604.4|6637.4|6627.4|6611.9|6601.9|25
1585559100000|2020-03-30 09:05:00|6613.9|6603.9|6645.9|6635.9|6650.9|6640.9|6612.4|6602.4|52
1585559400000|2020-03-30 09:10:00|6645.4|6635.4|6631.4|6621.4|6646.9|6636.9|6629.4|6619.4|20
1585559700000|2020-03-30 09:15:00|6631.9|6621.9|6629.9|6619.9|6636.4|6626.4|6624.4|6614.4|21
1585560000000|2020-03-30 09:20:00|6630.4|6620.4|6685.4|6675.4|6685.9|6675.9|6629.9|6619.9|63
1585560300000|2020-03-30 09:25:00|6685.9|6675.9|6689.9|6679.9|6689.9|6679.9|6672.9|6662.9|25
1585560600000|2020-03-30 09:30:00|6689.4|6679.4|6702.9|6692.9|6702.9|6692.9|6681.4|6671.4|58
1585560900000|2020-03-30 09:35:00|6703.4|6693.4|6704.9|6694.9|6717.9|6707.9|6698.4|6688.4|62
1585561200000|2020-03-30 09:40:00|6704.4|6694.4|6708.4|6698.4|6715.4|6705.4|6698.9|6688.9|52
1585561500000|2020-03-30 09:45:00|6707.9|6697.9|6700.4|6690.4|6707.9|6697.9|6686.4|6676.4|53
1585561800000|2020-03-30 09:50:00|6699.9|6689.9|6674.9|6664.9|6701.9|6691.9|6671.4|6661.4|69
1585562100000|2020-03-30 09:55:00|6674.4|6664.4|6674.9|6664.9|6688.4|6678.4|6671.9|6661.9|23
1585562400000|2020-03-30 10:00:00|6674.4|6664.4|6689.4|6679.4|6698.9|6688.9|6670.9|6660.9|50
1585562700000|2020-03-30 10:05:00|6689.9|6679.9|6683.4|6673.4|6690.9|6680.9|6672.9|6662.9|19
1585563000000|2020-03-30 10:10:00|6683.9|6673.9|6675.4|6665.4|6687.4|6677.4|6675.4|6665.4|38
1585563300000|2020-03-30 10:15:00|6676.4|6666.4|6660.9|6650.9|6682.9|6672.9|6660.9|6650.9|54
1585563600000|2020-03-30 10:20:00|6661.4|6651.4|6664.4|6654.4|6671.9|6661.9|6661.4|6651.4|20
1585563900000|2020-03-30 10:25:00|6662.4|6652.4|6668.9|6658.9|6671.4|6661.4|6656.9|6646.9|45
1585564200000|2020-03-30 10:30:00|6669.4|6659.4|6688.4|6678.4|6699.4|6689.4|6668.9|6658.9|78
1585564500000|2020-03-30 10:35:00|6688.9|6678.9|6701.4|6691.4|6701.4|6691.4|6685.9|6675.9|19
1585564800000|2020-03-30 10:40:00|6700.9|6690.9|6713.9|6703.9|6715.9|6705.9|6697.9|6687.9|18
1585565100000|2020-03-30 10:45:00|6714.4|6704.4|6689.4|6679.4|6715.9|6705.9|6689.4|6679.4|31
1585565400000|2020-03-30 10:50:00|6688.9|6678.9|6682.4|6672.4|6693.9|6683.9|6681.9|6671.9|16
1585565700000|2020-03-30 10:55:00|6681.9|6671.9|6700.4|6690.4|6700.4|6690.4|6675.9|6665.9|27
1585566000000|2020-03-30 11:00:00|6699.9|6689.9|6697.4|6687.4|6702.4|6692.4|6693.9|6683.9|6
1585566300000|2020-03-30 11:05:00|6697.9|6687.9|6709.9|6699.9|6710.9|6700.9|6693.4|6683.4|28
1585566600000|2020-03-30 11:10:00|6709.4|6699.4|6703.4|6693.4|6711.9|6701.9|6702.9|6692.9|44
1585566900000|2020-03-30 11:15:00|6701.9|6691.9|6707.4|6697.4|6712.9|6702.9|6699.4|6689.4|17
1585567200000|2020-03-30 11:20:00|6706.9|6696.9|6691.9|6681.9|6706.9|6696.9|6682.9|6672.9|48
1585567500000|2020-03-30 11:25:00|6691.4|6681.4|6658.4|6648.4|6691.4|6681.4|6658.4|6648.4|38
1585567800000|2020-03-30 11:30:00|6657.9|6647.9|6651.4|6641.4|6662.4|6652.4|6650.4|6640.4|12
1585568100000|2020-03-30 11:35:00|6650.9|6640.9|6647.9|6637.9|6663.4|6653.4|6647.4|6637.4|20
1585568400000|2020-03-30 11:40:00|6647.4|6637.4|6637.4|6627.4|6651.9|6641.9|6618.4|6608.4|51
1585568700000|2020-03-30 11:45:00|6636.9|6626.9|6641.3|6631.3|6651.9|6641.9|6634.9|6624.9|38
1585569000000|2020-03-30 11:50:00|6639.8|6629.8|6645.2|6635.2|6649.7|6639.7|6634.2|6624.2|47
1585569300000|2020-03-30 11:55:00|6645.7|6635.7|6637.2|6627.2|6648.7|6638.7|6635.7|6625.7|20
1585569600000|2020-03-30 12:00:00|6636.7|6626.7|6629.2|6619.2|6640.7|6630.7|6626.7|6616.7|33
1585569900000|2020-03-30 12:05:00|6628.7|6618.7|6629.2|6619.2|6631.7|6621.7|6610.7|6600.7|42
1585570200000|2020-03-30 12:10:00|6629.7|6619.7|6630.7|6620.7|6633.2|6623.2|6622.7|6612.7|13
1585570500000|2020-03-30 12:15:00|6631.2|6621.2|6652.7|6642.7|6652.7|6642.7|6629.7|6619.7|35
1585570800000|2020-03-30 12:20:00|6651.2|6641.2|6673.2|6663.2|6673.7|6663.7|6651.2|6641.2|72
1585571100000|2020-03-30 12:25:00|6673.7|6663.7|6682.2|6672.2|6688.2|6678.2|6673.7|6663.7|79
1585571400000|2020-03-30 12:30:00|6681.7|6671.7|6675.7|6665.7|6681.7|6671.7|6666.2|6656.2|60
1585571700000|2020-03-30 12:35:00|6674.2|6664.2|6677.2|6667.2|6680.2|6670.2|6665.7|6655.7|142
1585572000000|2020-03-30 12:40:00|6676.7|6666.7|6669.7|6659.7|6676.7|6666.7|6662.7|6652.7|80
1585572300000|2020-03-30 12:45:00|6669.2|6659.2|6654.7|6644.7|6670.7|6660.7|6654.2|6644.2|40
1585572600000|2020-03-30 12:50:00|6654.2|6644.2|6655.7|6645.7|6660.7|6650.7|6639.7|6629.7|44
1585572900000|2020-03-30 12:55:00|6655.2|6645.2|6641.2|6631.2|6655.7|6645.7|6637.2|6627.2|31
1585573200000|2020-03-30 13:00:00|6640.7|6630.7|6622.7|6612.7|6642.2|6632.2|6621.2|6611.2|20
1585573500000|2020-03-30 13:05:00|6622.2|6612.2|6634.2|6624.2|6637.7|6627.7|6620.7|6610.7|110
1585573800000|2020-03-30 13:10:00|6636.2|6626.2|6648.7|6638.7|6651.2|6641.2|6636.2|6626.2|85
1585574100000|2020-03-30 13:15:00|6649.2|6639.2|6635.2|6625.2|6650.2|6640.2|6634.2|6624.2|30
1585574400000|2020-03-30 13:20:00|6635.7|6625.7|6651.7|6641.7|6653.2|6643.2|6634.2|6624.2|21
1585574700000|2020-03-30 13:25:00|6651.2|6641.2|6655.7|6645.7|6656.2|6646.2|6642.7|6632.7|20
1585575000000|2020-03-30 13:30:00|6655.2|6645.2|6673.7|6663.7|6679.7|6669.7|6648.2|6638.2|31
1585575300000|2020-03-30 13:35:00|6674.2|6664.2|6648.2|6638.2|6679.2|6669.2|6647.7|6637.7|46
1585575600000|2020-03-30 13:40:00|6648.7|6638.7|6643.7|6633.7|6654.2|6644.2|6633.7|6623.7|66
1585575900000|2020-03-30 13:45:00|6643.2|6633.2|6649.2|6639.2|6650.7|6640.7|6636.7|6626.7|20
1585576200000|2020-03-30 13:50:00|6649.7|6639.7|6651.7|6641.7|6669.2|6659.2|6647.7|6637.7|46
1585576500000|2020-03-30 13:55:00|6651.2|6641.2|6647.2|6637.2|6657.2|6647.2|6642.7|6632.7|42
1585576800000|2020-03-30 14:00:00|6648.7|6638.7|6662.2|6652.2|6662.7|6652.7|6638.2|6628.2|55
1585577100000|2020-03-30 14:05:00|6661.7|6651.7|6658.2|6648.2|6663.7|6653.7|6653.7|6643.7|39
1585577400000|2020-03-30 14:10:00|6658.7|6648.7|6660.2|6650.2|6661.2|6651.2|6643.2|6633.2|16
1585577700000|2020-03-30 14:15:00|6659.7|6649.7|6664.2|6654.2|6667.7|6657.7|6657.2|6647.2|35
1585578000000|2020-03-30 14:20:00|6663.7|6653.7|6671.2|6661.2|6673.7|6663.7|6659.2|6649.2|80
1585578300000|2020-03-30 14:25:00|6670.7|6660.7|6659.2|6649.2|6673.7|6663.7|6658.7|6648.7|56
1585578600000|2020-03-30 14:30:00|6659.7|6649.7|6661.2|6651.2|6664.2|6654.2|6654.2|6644.2|50
1585578900000|2020-03-30 14:35:00|6661.7|6651.7|6649.7|6639.7|6666.7|6656.7|6649.7|6639.7|60
1585579200000|2020-03-30 14:40:00|6650.2|6640.2|6639.9|6629.9|6651.2|6641.2|6638.4|6628.4|37
1585579500000|2020-03-30 14:45:00|6639.4|6629.4|6638.4|6628.4|6642.9|6632.9|6634.9|6624.9|30
1585579800000|2020-03-30 14:50:00|6638.9|6628.9|6624.9|6614.9|6639.4|6629.4|6617.4|6607.4|100
1585580100000|2020-03-30 14:55:00|6625.9|6615.9|6609.4|6599.4|6628.9|6618.9|6605.4|6595.4|70
1585580400000|2020-03-30 15:00:00|6608.9|6598.9|6617.9|6607.9|6619.9|6609.9|6606.4|6596.4|83
1585580700000|2020-03-30 15:05:00|6617.4|6607.4|6625.4|6615.4|6630.4|6620.4|6609.4|6599.4|122
1585581000000|2020-03-30 15:10:00|6625.9|6615.9|6631.9|6621.9|6632.9|6622.9|6623.4|6613.4|85
1585581300000|2020-03-30 15:15:00|6630.4|6620.4|6655.9|6645.9|6655.9|6645.9|6630.4|6620.4|158
1585581600000|2020-03-30 15:20:00|6656.4|6646.4|6660.4|6650.4|6665.4|6655.4|6656.4|6646.4|84
1585581900000|2020-03-30 15:25:00|6659.9|6649.9|6671.4|6661.4|6671.4|6661.4|6646.4|6636.4|172
1585582200000|2020-03-30 15:30:00|6670.3|6656.3|6678.3|6663.3|6685.3|6672.3|6644.3|6632.3|571
1585582500000|2020-03-30 15:35:00|6677.3|6662.3|6664.3|6650.3|6679.8|6664.3|6657.3|6645.3|305
1585582800000|2020-03-30 15:40:00|6665.3|6651.3|6689.3|6673.3|6689.3|6673.3|6663.3|6649.3|79
1585583100000|2020-03-30 15:45:00|6688.3|6674.3|6702.3|6686.3|6712.3|6697.3|6682.3|6669.3|121
1585583400000|2020-03-30 15:50:00|6701.3|6687.3|6710.3|6696.3|6711.3|6696.3|6695.3|6684.3|25
1585583700000|2020-03-30 15:55:00|6711.3|6695.3|6711.3|6694.3|6712.3|6698.3|6701.3|6686.3|48
1585584000000|2020-03-30 16:00:00|6712.3|6695.3|6685.3|6669.3|6712.3|6695.3|6682.3|6669.3|31
1585584300000|2020-03-30 16:05:00|6684.3|6670.3|6686.3|6671.3|6689.3|6674.3|6680.3|6665.3|0
1585584600000|2020-03-30 16:10:00|6684.3|6672.3|6686.3|6670.3|6705.3|6688.3|6684.3|6668.3|58
1585584900000|2020-03-30 16:15:00|6685.8|6668.8|6702.3|6685.3|6703.8|6686.8|6684.3|6668.3|10
1585585200000|2020-03-30 16:20:00|6702.8|6685.8|6694.8|6677.8|6705.8|6688.8|6694.3|6677.3|15
1585585500000|2020-03-30 16:25:00|6694.3|6677.3|6701.8|6684.8|6702.3|6685.3|6690.3|6675.3|7
1585585800000|2020-03-30 16:30:00|6702.3|6685.3|6692.3|6675.3|6702.3|6685.3|6691.3|6674.3|1
1585586100000|2020-03-30 16:35:00|6691.8|6674.8|6699.3|6682.3|6699.3|6682.3|6689.3|6672.3|2
1585586400000|2020-03-30 16:40:00|6698.8|6681.8|6700.3|6683.3|6700.3|6683.3|6696.3|6681.3|6
1585586700000|2020-03-30 16:45:00|6700.8|6683.8|6703.3|6688.3|6704.3|6688.3|6699.3|6682.3|38
1585587000000|2020-03-30 16:50:00|6702.3|6689.3|6728.8|6711.8|6728.8|6711.8|6702.3|6688.3|90
1585587300000|2020-03-30 16:55:00|6727.8|6710.8|6715.3|6698.3|6727.8|6710.8|6706.3|6692.8|45
1585587600000|2020-03-30 17:00:00|6714.3|6697.3|6721.3|6706.3|6722.3|6709.3|6713.3|6696.8|23
1585587900000|2020-03-30 17:05:00|6719.8|6702.8|6712.8|6695.8|6723.3|6710.3|6712.8|6695.8|25
1585588200000|2020-03-30 17:10:00|6713.3|6696.3|6722.8|6705.8|6723.3|6706.3|6713.3|6696.3|12
1585588500000|2020-03-30 17:15:00|6723.3|6707.3|6728.8|6711.8|6735.3|6720.3|6722.8|6705.8|28
1585588800000|2020-03-30 17:20:00|6728.3|6711.3|6725.3|6708.3|6728.3|6711.3|6725.3|6708.3|1
1585589100000|2020-03-30 17:25:00|6725.8|6708.8|6720.8|6703.8|6725.8|6708.8|6720.8|6703.8|3
1585589400000|2020-03-30 17:30:00|6720.3|6703.3|6720.3|6703.3|6720.3|6703.3|6720.3|6703.3|0
1585589700000|2020-03-30 17:35:00|6719.8|6702.8|6719.3|6702.3|6720.3|6703.3|6719.3|6702.3|0
1585590000000|2020-03-30 17:40:00|6716.3|6700.3|6710.8|6693.8|6716.3|6700.3|6710.3|6693.3|6
1585590300000|2020-03-30 17:45:00|6710.3|6693.3|6707.3|6694.3|6710.3|6694.3|6701.8|6684.8|9
1585590600000|2020-03-30 17:50:00|6706.8|6689.8|6704.8|6687.8|6707.3|6694.3|6703.3|6686.3|0
1585590900000|2020-03-30 17:55:00|6703.8|6686.8|6694.6|6677.6|6703.8|6688.8|6686.3|6675.3|9
1585591200000|2020-03-30 18:00:00|6694.4|6677.4|6693.8|6676.8|6698.8|6681.8|6687.4|6670.4|0
1585591500000|2020-03-30 18:05:00|6693.9|6676.9|6691.4|6674.4|6696.6|6679.6|6691.2|6674.2|0
1585591800000|2020-03-30 18:10:00|6691.5|6674.5|6679.7|6662.7|6691.6|6674.6|6671.8|6654.8|0
1585592100000|2020-03-30 18:15:00|6679.5|6662.5|6684.2|6667.2|6688.9|6671.9|6670|6653|0
1585592400000|2020-03-30 18:20:00|6684.1|6667.1|6689.7|6672.7|6694.6|6677.6|6676|6659|0
1585592700000|2020-03-30 18:25:00|6689.8|6672.8|6702.1|6685.1|6704.6|6687.6|6682.1|6665.1|0
1585593000000|2020-03-30 18:30:00|6702.2|6685.2|6712|6695|6714.7|6697.7|6699.1|6682.1|0
1585593300000|2020-03-30 18:35:00|6712.1|6695.1|6712.9|6695.9|6717.5|6700.5|6707.4|6690.4|0
1585593600000|2020-03-30 18:40:00|6712.8|6695.8|6725.6|6708.6|6725.6|6708.6|6710|6693|0
1585593900000|2020-03-30 18:45:00|6725.5|6708.5|6720.4|6703.4|6728.1|6711.1|6712.6|6695.6|0
1585594200000|2020-03-30 18:50:00|6720.3|6703.3|6729.1|6712.1|6732.9|6715.9|6715|6698|0
1585594500000|2020-03-30 18:55:00|6729.2|6712.2|6722.4|6705.4|6732.1|6715.1|6719.1|6702.1|0
1585594800000|2020-03-30 19:00:00|6722.3|6705.3|6728|6711|6732.8|6715.8|6717.2|6700.2|0
1585595100000|2020-03-30 19:05:00|6727.9|6710.9|6732.6|6715.6|6733.5|6716.5|6720.6|6703.6|0
1585595400000|2020-03-30 19:10:00|6732.5|6715.5|6742.7|6725.7|6747.8|6730.8|6730.3|6713.3|0
1585595700000|2020-03-30 19:15:00|6742.6|6725.6|6738|6721|6742.8|6725.8|6728|6711|0
1585596000000|2020-03-30 19:20:00|6737.9|6720.9|6725.8|6708.8|6745.6|6728.6|6725.6|6708.6|0
1585596300000|2020-03-30 19:25:00|6725.9|6708.9|6713.1|6696.1|6728.4|6711.4|6701.3|6684.3|0
1585596600000|2020-03-30 19:30:00|6713.3|6696.3|6719.8|6702.8|6728.5|6711.5|6713.1|6696.1|0
1585596900000|2020-03-30 19:35:00|6719.9|6702.9|6748.6|6731.6|6751|6734|6712.1|6695.1|0
1585597200000|2020-03-30 19:40:00|6748.4|6731.4|6750.9|6733.9|6753.5|6736.5|6743.9|6726.9|0
1585597500000|2020-03-30 19:45:00|6750.8|6733.8|6750.7|6733.7|6761|6744|6748.4|6731.4|0
1585597800000|2020-03-30 19:50:00|6752|6735|6768.5|6751.5|6771.9|6754.9|6743.2|6726.2|0
1585598100000|2020-03-30 19:55:00|6768.4|6751.4|6767.4|6750.4|6775.8|6758.8|6751.3|6734.3|0
1585598400000|2020-03-30 20:00:00|6767.3|6750.3|6748.3|6731.3|6767.3|6750.3|6745.9|6728.9|0
1585598700000|2020-03-30 20:05:00|6748.2|6731.2|6753.9|6736.9|6756.8|6739.8|6742.5|6725.5|0
1585599000000|2020-03-30 20:10:00|6753.8|6736.8|6756|6739|6758.5|6741.5|6746.8|6729.8|0
1585599300000|2020-03-30 20:15:00|6756.1|6739.1|6759|6742|6759|6742|6753.5|6736.5|0
1585599600000|2020-03-30 20:20:00|6759.4|6742.4|6759.3|6742.3|6759.6|6742.6|6757.6|6740.6|0
1585599900000|2020-03-30 20:25:00|6759.6|6742.6|6756.7|6739.7|6759.6|6742.6|6755.6|6738.6|0
1585600200000|2020-03-30 20:30:00|6756.8|6739.8|6758.1|6741.1|6759.3|6742.3|6750.6|6733.6|0
1585600500000|2020-03-30 20:35:00|6757.7|6740.7|6756.4|6739.4|6762.7|6745.7|6754.7|6737.7|0
1585600800000|2020-03-30 20:40:00|6755.9|6738.9|6755.9|6738.9|6758.1|6741.1|6753.1|6736.1|0
1585601100000|2020-03-30 20:45:00|6756|6739|6763.8|6746.8|6774.6|6757.6|6752.3|6735.3|0
1585601400000|2020-03-30 20:50:00|6764.4|6747.4|6756.4|6739.4|6770|6753|6755.9|6738.9|0
1585601700000|2020-03-30 20:55:00|6756.3|6739.3|6759.3|6742.3|6767.4|6750.4|6753.5|6736.5|0
1585602000000|2020-03-30 21:00:00|6758.9|6741.9|6761.1|6744.1|6761.5|6744.5|6758.9|6741.9|0
1585602300000|2020-03-30 21:05:00|6760.2|6743.2|6761.2|6744.2|6761.6|6744.6|6760.2|6743.2|0
1585602600000|2020-03-30 21:10:00|6761|6744|6761|6744|6761.6|6744.6|6761|6744|0
1585602900000|2020-03-30 21:15:00|6761.2|6744.2|6762.9|6745.9|6763.6|6746.6|6761.2|6744.2|0
1585603200000|2020-03-30 21:20:00|6763.6|6746.6|6762.9|6745.9|6764.3|6747.3|6762.7|6745.7|0
1585603500000|2020-03-30 21:25:00|6763.4|6746.4|6764.3|6747.3|6764.9|6747.9|6763.4|6746.4|0
1585603800000|2020-03-30 21:30:00|6763.8|6746.8|6763.4|6746.4|6763.8|6746.8|6762.7|6745.7|0
1585604100000|2020-03-30 21:35:00|6763.8|6746.8|6763.6|6746.6|6764|6747|6763.6|6746.6|0
1585604400000|2020-03-30 21:40:00|6763.8|6746.8|6762.7|6745.7|6763.8|6746.8|6762.7|6745.7|0
1585604700000|2020-03-30 21:45:00|6762.3|6745.3|6762.3|6745.3|6762.9|6745.9|6761.6|6744.6|0
1585605000000|2020-03-30 21:50:00|6761.6|6744.6|6761.8|6744.8|6762.3|6745.3|6761|6744|0
1585605300000|2020-03-30 21:55:00|6761.2|6744.2|6760.3|6743.3|6761.6|6744.6|6758.1|6741.1|0
1585605600000|2020-03-30 22:00:00|6760.4|6743.4|6760.6|6743.6|6764|6747|6753.6|6736.6|0
1585605900000|2020-03-30 22:05:00|6760.9|6743.9|6765.9|6748.9|6769.6|6752.6|6758|6741|0
1585606200000|2020-03-30 22:10:00|6765.7|6748.7|6767.4|6750.4|6773.4|6756.4|6762.2|6745.2|0
1585606500000|2020-03-30 22:15:00|6766.9|6749.9|6764.1|6747.1|6768.7|6751.7|6762.9|6745.9|0
1585606800000|2020-03-30 22:20:00|6764.2|6747.2|6768.1|6751.1|6768.6|6751.6|6763.7|6746.7|0
1585607100000|2020-03-30 22:25:00|6768.2|6751.2|6775.6|6758.6|6776.3|6759.3|6765.4|6748.4|0
1585607400000|2020-03-30 22:30:00|6776.1|6759.1|6774.5|6757.5|6783|6766|6774.5|6757.5|0
1585607700000|2020-03-30 22:35:00|6774.4|6757.4|6777.8|6760.8|6780.2|6763.2|6772.5|6755.5|0
1585608000000|2020-03-30 22:40:00|6778|6761|6782.6|6765.6|6783.6|6766.6|6777.5|6760.5|0
1585608300000|2020-03-30 22:45:00|6782.4|6765.4|6777.9|6760.9|6783.6|6766.6|6776.9|6759.9|0
1585608600000|2020-03-30 22:50:00|6777.7|6760.7|6772.4|6755.4|6777.7|6760.7|6767.7|6750.7|0
1585608900000|2020-03-30 22:55:00|6772.5|6755.5|6768.9|6751.9|6773.2|6756.2|6764.3|6747.3|0
1585609200000|2020-03-30 23:00:00|6768.7|6751.7|6763.8|6746.8|6769.9|6752.9|6760.4|6743.4|0
1585609500000|2020-03-30 23:05:00|6763.6|6746.6|6760.7|6743.7|6764.8|6747.8|6756.1|6739.1|0
1585609800000|2020-03-30 23:10:00|6760.6|6743.6|6758.5|6741.5|6760.7|6743.7|6755.6|6738.6|0
1585610100000|2020-03-30 23:15:00|6759|6742|6757.7|6740.7|6761.4|6744.4|6756.3|6739.3|0
1585610400000|2020-03-30 23:20:00|6757.2|6740.2|6761|6744|6762.6|6745.6|6756|6739|0
1585610700000|2020-03-30 23:25:00|6759.6|6742.6|6762.1|6745.1|6762.3|6745.3|6759.2|6742.2|0
1585611000000|2020-03-30 23:30:00|6762|6745|6768.9|6751.9|6770.3|6753.3|6761.1|6744.1|0
1585611300000|2020-03-30 23:35:00|6769.1|6752.1|6773.7|6756.7|6778.1|6761.1|6768.9|6751.9|0
1585611600000|2020-03-30 23:40:00|6773.9|6756.9|6768.6|6751.6|6774|6757|6766.9|6749.9|0
1585611900000|2020-03-30 23:45:00|6768.7|6751.7|6765.2|6748.2|6769.1|6752.1|6760.6|6743.6|0
1585612200000|2020-03-30 23:50:00|6765.3|6748.3|6765.2|6748.2|6768.6|6751.6|6764|6747|0
1585612500000|2020-03-30 23:55:00|6765.3|6748.3|6768.9|6751.9|6769.6|6752.6|6765.2|6748.2|0
1585612800000|2020-03-31 00:00:00|6769|6752|6785.4|6768.4|6786.1|6769.1|6769|6752|0
1585613100000|2020-03-31 00:05:00|6785.3|6768.3|6780.5|6763.5|6788.5|6771.5|6778.8|6761.8|0
1585613400000|2020-03-31 00:10:00|6780.7|6763.7|6781.3|6764.3|6784.7|6767.7|6775.4|6758.4|0
1585613700000|2020-03-31 00:15:00|6781.4|6764.4|6795.4|6778.4|6795.5|6778.5|6776.8|6759.8|0
1585614000000|2020-03-31 00:20:00|6795.5|6778.5|6814|6797|6814.2|6797.2|6795.4|6778.4|0
1585614300000|2020-03-31 00:25:00|6814.1|6797.1|6825.9|6808.9|6828.4|6811.4|6812.7|6795.7|0
1585614600000|2020-03-31 00:30:00|6822.4|6805.4|6812|6795|6830.9|6813.9|6810.9|6793.9|0
1585614900000|2020-03-31 00:35:00|6812.1|6795.1|6814.1|6797.1|6817.9|6800.9|6809.6|6792.6|0
1585615200000|2020-03-31 00:40:00|6814.2|6797.2|6815.2|6798.2|6816.5|6799.5|6809.2|6792.2|0
1585615500000|2020-03-31 00:45:00|6811.8|6794.8|6803.7|6786.7|6811.8|6794.8|6802.5|6785.5|0
1585615800000|2020-03-31 00:50:00|6803.6|6786.6|6804.5|6787.5|6819|6802|6802.5|6785.5|0
1585616100000|2020-03-31 00:55:00|6803.8|6786.8|6795.4|6778.4|6807.2|6790.2|6792.9|6775.9|0
1585616400000|2020-03-31 01:00:00|6795.9|6778.9|6826.6|6809.6|6830.1|6813.1|6795.3|6778.3|0
1585616700000|2020-03-31 01:05:00|6826.7|6809.7|6832.7|6815.7|6834|6817|6826.6|6809.6|0
1585617000000|2020-03-31 01:10:00|6832.2|6815.2|6822.9|6805.9|6833.6|6816.6|6822.9|6805.9|0
1585617300000|2020-03-31 01:15:00|6822.5|6805.5|6803|6786|6826.7|6809.7|6800.6|6783.6|0
1585617600000|2020-03-31 01:20:00|6802.9|6785.9|6809.1|6792.1|6810.3|6793.3|6794.8|6777.8|0
1585617900000|2020-03-31 01:25:00|6809.5|6792.5|6804.5|6787.5|6810.4|6793.4|6800.8|6783.8|0
1585618200000|2020-03-31 01:30:00|6804.4|6787.4|6801|6784|6805.7|6788.7|6793.7|6776.7|0
1585618500000|2020-03-31 01:35:00|6800.9|6783.9|6785.3|6768.3|6801|6784|6781.8|6764.8|0
1585618800000|2020-03-31 01:40:00|6785.7|6768.7|6793.5|6776.5|6798.3|6781.3|6784|6767|0
1585619100000|2020-03-31 01:45:00|6793.4|6776.4|6800.5|6783.5|6803|6786|6793.4|6776.4|0
1585619400000|2020-03-31 01:50:00|6800.6|6783.6|6807.8|6790.8|6810.3|6793.3|6798.3|6781.3|0
1585619700000|2020-03-31 01:55:00|6807.7|6790.7|6806.9|6789.9|6814.9|6797.9|6805.2|6788.2|0
1585620000000|2020-03-31 02:00:00|6807.6|6790.6|6803|6786|6816|6799|6799.5|6782.5|0
1585620300000|2020-03-31 02:05:00|6804.2|6787.2|6805.1|6788.1|6812.3|6795.3|6798.1|6781.1|0
1585620600000|2020-03-31 02:10:00|6805.2|6788.2|6802.8|6785.8|6809.9|6792.9|6800.5|6783.5|0
1585620900000|2020-03-31 02:15:00|6802.9|6785.9|6810.1|6793.1|6811.2|6794.2|6802.9|6785.9|0
1585621200000|2020-03-31 02:20:00|6810.2|6793.2|6812.6|6795.6|6814.9|6797.9|6807.6|6790.6|0
1585621500000|2020-03-31 02:25:00|6813.1|6796.1|6816.1|6799.1|6817.3|6800.3|6808.9|6791.9|0
1585621800000|2020-03-31 02:30:00|6816.2|6799.2|6822.1|6805.1|6822.2|6805.2|6810.4|6793.4|0
1585622100000|2020-03-31 02:35:00|6821.6|6804.6|6808.9|6791.9|6822.1|6805.1|6808.9|6791.9|0
1585622400000|2020-03-31 02:40:00|6807.7|6790.7|6804.1|6787.1|6810.1|6793.1|6801.7|6784.7|0
1585622700000|2020-03-31 02:45:00|6804|6787|6807.4|6790.4|6807.7|6790.7|6801.8|6784.8|0
1585623000000|2020-03-31 02:50:00|6806.9|6789.9|6823.9|6806.9|6825.1|6808.1|6806.2|6789.2|0
1585623300000|2020-03-31 02:55:00|6823.8|6806.8|6810.8|6793.8|6823.9|6806.9|6806.2|6789.2|0
1585623600000|2020-03-31 03:00:00|6810.9|6793.9|6789.4|6772.4|6813.2|6796.2|6788.3|6771.3|0
1585623900000|2020-03-31 03:05:00|6789.9|6772.9|6780|6763|6790.6|6773.6|6777.7|6760.7|0
1585624200000|2020-03-31 03:10:00|6779.9|6762.9|6777.5|6760.5|6783.5|6766.5|6774|6757|0
1585624500000|2020-03-31 03:15:00|6777.1|6760.1|6780.9|6763.9|6783.3|6766.3|6769.3|6752.3|0
1585624800000|2020-03-31 03:20:00|6780.8|6763.8|6782.6|6765.6|6787.2|6770.2|6779.7|6762.7|0
1585625100000|2020-03-31 03:25:00|6783.5|6766.5|6794|6777|6794.1|6777.1|6783.5|6766.5|0
1585625400000|2020-03-31 03:30:00|6791.7|6774.7|6795.4|6778.4|6800.1|6783.1|6789.3|6772.3|0
1585625700000|2020-03-31 03:35:00|6795.3|6778.3|6782.3|6765.3|6795.4|6778.4|6782.3|6765.3|0
1585626000000|2020-03-31 03:40:00|6781.1|6764.1|6789.6|6772.6|6793.2|6776.2|6781.1|6764.1|0
1585626300000|2020-03-31 03:45:00|6790.8|6773.8|6789.8|6772.8|6793.1|6776.1|6782.7|6765.7|0
1585626600000|2020-03-31 03:50:00|6787.5|6770.5|6791|6774|6792.2|6775.2|6780.3|6763.3|0
1585626900000|2020-03-31 03:55:00|6790.9|6773.9|6784.9|6767.9|6794.5|6777.5|6782.6|6765.6|0
1585627200000|2020-03-31 04:00:00|6784.8|6767.8|6763.8|6746.8|6784.9|6767.9|6761.4|6744.4|0
1585627500000|2020-03-31 04:05:00|6763.9|6746.9|6767.4|6750.4|6767.5|6750.5|6759.1|6742.1|0
1585627800000|2020-03-31 04:10:00|6767.9|6750.9|6762.6|6745.6|6774.5|6757.5|6762.6|6745.6|0
1585628100000|2020-03-31 04:15:00|6762.2|6745.2|6760.2|6743.2|6762.7|6745.7|6752.2|6735.2|0
1585628400000|2020-03-31 04:20:00|6760.3|6743.3|6750.8|6733.8|6761.4|6744.4|6749.7|6732.7|0
1585628700000|2020-03-31 04:25:00|6750.9|6733.9|6752.1|6735.1|6755.6|6738.6|6747.3|6730.3|0
1585629000000|2020-03-31 04:30:00|6752|6735|6733.9|6716.9|6752|6735|6727.7|6710.7|0
1585629300000|2020-03-31 04:35:00|6733.8|6716.8|6717.1|6700.1|6733.8|6716.8|6711|6694|0
1585629600000|2020-03-31 04:40:00|6717.5|6700.5|6719.3|6702.3|6722.6|6705.6|6703.9|6686.9|0
1585629900000|2020-03-31 04:45:00|6719.7|6702.7|6743.2|6726.2|6749.1|6732.1|6719.7|6702.7|0
1585630200000|2020-03-31 04:50:00|6742.7|6725.7|6729.8|6712.8|6742.7|6725.7|6721.5|6704.5|0
1585630500000|2020-03-31 04:55:00|6729.7|6712.7|6738.3|6721.3|6738.3|6721.3|6725.1|6708.1|0
1585630800000|2020-03-31 05:00:00|6737.9|6720.9|6706.4|6689.4|6737.9|6720.9|6701.6|6684.6|0
1585631100000|2020-03-31 05:05:00|6706.3|6689.3|6715.8|6698.8|6719.4|6702.4|6705.2|6688.2|0
1585631400000|2020-03-31 05:10:00|6715.9|6698.9|6726.3|6709.3|6726.3|6709.3|6703.9|6686.9|0
1585631700000|2020-03-31 05:15:00|6725.4|6708.4|6732.3|6715.3|6738.2|6721.2|6713.1|6696.1|0
1585632000000|2020-03-31 05:20:00|6733.1|6716.1|6740.5|6723.5|6748.8|6731.8|6732.2|6715.2|0
1585632300000|2020-03-31 05:25:00|6740.9|6723.9|6764.5|6747.5|6777.2|6760.2|6740.9|6723.9|0
1585632600000|2020-03-31 05:30:00|6765.6|6748.6|6761.8|6744.8|6769.1|6752.1|6739.7|6722.7|0
1585632900000|2020-03-31 05:35:00|6762.3|6745.3|6748.9|6731.9|6763|6746|6740.5|6723.5|0
1585633200000|2020-03-31 05:40:00|6748.8|6731.8|6753.6|6736.6|6762|6745|6747.7|6730.7|0
1585633500000|2020-03-31 05:45:00|6753.2|6736.2|6750.6|6733.6|6780.7|6763.7|6750.6|6733.6|0
1585633800000|2020-03-31 05:50:00|6751|6734|6740.8|6723.8|6753.7|6736.7|6738.3|6721.3|0
1585634100000|2020-03-31 05:55:00|6740.7|6723.7|6754.9|6737.9|6763.1|6746.1|6740.7|6723.7|0
1585634400000|2020-03-31 06:00:00|6757|6740|6749.8|6739.8|6793.8|6783.8|6745.8|6734.7|24
1585634700000|2020-03-31 06:05:00|6748.8|6738.8|6726.8|6716.8|6748.8|6738.8|6726.8|6716.8|6
1585635000000|2020-03-31 06:10:00|6727.3|6717.3|6726.3|6716.3|6727.8|6717.8|6705.3|6695.3|16
1585635300000|2020-03-31 06:15:00|6726.8|6716.8|6761.8|6751.8|6762.8|6752.8|6726.8|6716.8|9
1585635600000|2020-03-31 06:20:00|6763.3|6753.3|6765.3|6755.3|6770.8|6760.8|6755.3|6745.3|7
1585635900000|2020-03-31 06:25:00|6764.8|6754.8|6767.8|6757.8|6770.8|6760.8|6763.8|6753.8|0
1585636200000|2020-03-31 06:30:00|6768.3|6758.3|6770.3|6760.3|6782.3|6772.3|6768.3|6758.3|7
1585636500000|2020-03-31 06:35:00|6769.8|6759.8|6775.3|6765.3|6780.8|6770.8|6767.8|6757.8|0
1585636800000|2020-03-31 06:40:00|6774.8|6764.8|6770.3|6760.3|6780.3|6770.3|6767.3|6757.3|2
1585637100000|2020-03-31 06:45:00|6763.8|6753.8|6751.3|6741.3|6765.3|6755.3|6746.3|6736.3|141
1585637400000|2020-03-31 06:50:00|6752.8|6742.8|6737.3|6727.3|6753.8|6743.8|6737.3|6727.3|78
1585637700000|2020-03-31 06:55:00|6736.8|6726.8|6760.8|6750.8|6760.8|6750.8|6728.3|6718.3|114
1585638000000|2020-03-31 07:00:00|6762.8|6752.8|6729.3|6719.3|6763.8|6753.8|6726.3|6716.3|413
1585638300000|2020-03-31 07:05:00|6730.8|6720.8|6774.3|6764.3|6781.8|6771.8|6726.8|6716.8|405
1585638600000|2020-03-31 07:10:00|6775.3|6765.3|6796.3|6786.3|6796.8|6786.8|6771.8|6761.8|125
1585638900000|2020-03-31 07:15:00|6795.3|6785.3|6773.3|6763.3|6805.8|6795.8|6773.3|6763.3|201
1585639200000|2020-03-31 07:20:00|6772.8|6762.8|6800.8|6790.8|6804.8|6794.8|6772.8|6762.8|126
1585639500000|2020-03-31 07:25:00|6801.3|6791.3|6785.8|6775.8|6805.8|6795.8|6779.8|6769.8|151
1585639800000|2020-03-31 07:30:00|6784.8|6774.8|6779.3|6769.3|6791.8|6781.8|6772.8|6762.8|138
1585640100000|2020-03-31 07:35:00|6777.8|6767.8|6762.3|6752.3|6782.3|6772.3|6759.3|6749.3|103
1585640400000|2020-03-31 07:40:00|6764|6754|6759.5|6749.5|6777|6767|6749|6739|94
1585640700000|2020-03-31 07:45:00|6759|6749|6793|6783|6794|6784|6754.5|6744.5|215
1585641000000|2020-03-31 07:50:00|6798.5|6788.5|6795|6785|6804.5|6794.5|6793.5|6783.5|100
1585641300000|2020-03-31 07:55:00|6794.5|6784.5|6776|6766|6794.5|6784.5|6761.5|6751.5|86
1585641600000|2020-03-31 08:00:00|6776.5|6766.5|6773.5|6763.5|6785.5|6775.5|6764|6754|163
1585641900000|2020-03-31 08:05:00|6773|6763|6780|6770|6780|6770|6760|6750|64
1585642200000|2020-03-31 08:10:00|6779|6769|6782.5|6772.5|6785|6775|6767.5|6757.5|67
1585642500000|2020-03-31 08:15:00|6783|6773|6773|6763|6784.5|6774.5|6769|6759|45
1585642800000|2020-03-31 08:20:00|6773.5|6763.5|6772.5|6762.5|6775|6765|6766|6756|38
1585643100000|2020-03-31 08:25:00|6773.5|6763.5|6773.5|6763.5|6776|6766|6765.5|6755.5|36
1585643400000|2020-03-31 08:30:00|6774|6764|6776|6766|6779|6769|6765|6755|23
1585643700000|2020-03-31 08:35:00|6776.5|6766.5|6769|6759|6780.5|6770.5|6762.5|6752.5|49
1585644000000|2020-03-31 08:40:00|6769.5|6759.5|6770|6760|6780|6770|6769.5|6759.5|19
1585644300000|2020-03-31 08:45:00|6770.5|6760.5|6777|6767|6778|6768|6755|6745|108
1585644600000|2020-03-31 08:50:00|6777.5|6767.5|6774|6764|6785|6775|6773.5|6763.5|44
1585644900000|2020-03-31 08:55:00|6773.5|6763.5|6781.5|6771.5|6784|6774|6773.5|6763.5|33
1585645200000|2020-03-31 09:00:00|6782|6772|6781|6771|6786.5|6776.5|6776|6766|88
1585645500000|2020-03-31 09:05:00|6781.5|6771.5|6788|6778|6789|6779|6776.5|6766.5|62
1585645800000|2020-03-31 09:10:00|6787.5|6777.5|6786.5|6776.5|6789.5|6779.5|6780.5|6770.5|29
1585646100000|2020-03-31 09:15:00|6786|6776|6781.5|6771.5|6787.5|6777.5|6779|6769|19
1585646400000|2020-03-31 09:20:00|6782|6772|6780.5|6770.5|6782|6772|6779|6769|27
1585646700000|2020-03-31 09:25:00|6780|6770|6771|6761|6780.5|6770.5|6770.5|6760.5|40
1585647000000|2020-03-31 09:30:00|6769|6759|6769.5|6759.5|6778.5|6768.5|6767|6757|50
1585647300000|2020-03-31 09:35:00|6770.5|6760.5|6773|6763|6774|6764|6765.5|6755.5|26
1585647600000|2020-03-31 09:40:00|6774|6764|6763|6753|6780.5|6770.5|6762|6752|61
1585647900000|2020-03-31 09:45:00|6763.5|6753.5|6746.5|6736.5|6764|6754|6745|6735|66
1585648200000|2020-03-31 09:50:00|6746|6736|6748.5|6738.5|6750.5|6740.5|6740|6730|95
1585648500000|2020-03-31 09:55:00|6748|6738|6753|6743|6762|6752|6745|6735|51
1585648800000|2020-03-31 10:00:00|6753.5|6743.5|6746.5|6736.5|6754.5|6744.5|6745.5|6735.5|26
1585649100000|2020-03-31 10:05:00|6746|6736|6733.5|6723.5|6746|6736|6727|6717|65
1585649400000|2020-03-31 10:10:00|6733|6723|6739|6729|6746.5|6736.5|6726.5|6716.5|42
1585649700000|2020-03-31 10:15:00|6738.5|6728.5|6721.5|6711.5|6740.5|6730.5|6721.5|6711.5|17
1585650000000|2020-03-31 10:20:00|6714|6704|6701.5|6691.5|6731.5|6721.5|6690.5|6680.5|188
1585650300000|2020-03-31 10:25:00|6701|6691|6694.5|6684.5|6711|6701|6690|6680|116
1585650600000|2020-03-31 10:30:00|6695|6685|6695.5|6685.5|6700.5|6690.5|6682.5|6672.5|79
1585650900000|2020-03-31 10:35:00|6695|6685|6695.5|6685.5|6701|6691|6681.5|6671.5|89
1585651200000|2020-03-31 10:40:00|6696|6686|6718.5|6708.5|6720|6710|6695|6685|103
1585651500000|2020-03-31 10:45:00|6718|6708|6710.5|6700.5|6722.5|6712.5|6706|6696|66
1585651800000|2020-03-31 10:50:00|6713.5|6703.5|6698|6688|6713.5|6703.5|6698|6688|44
1585652100000|2020-03-31 10:55:00|6697.5|6687.5|6693|6683|6714.5|6704.5|6689|6679|36
1585652400000|2020-03-31 11:00:00|6691|6681|6678.5|6668.5|6691.5|6681.5|6674|6664|33
1585652700000|2020-03-31 11:05:00|6678|6668|6680|6670|6698.5|6688.5|6674|6664|51
1585653000000|2020-03-31 11:10:00|6680.5|6670.5|6687|6677|6695|6685|6673.5|6663.5|20
1585653300000|2020-03-31 11:15:00|6687.5|6677.5|6706.5|6696.5|6711|6701|6687|6677|33
1585653600000|2020-03-31 11:20:00|6707|6697|6707|6697|6711.5|6701.5|6702|6692|7
1585653900000|2020-03-31 11:25:00|6706.5|6696.5|6707|6697|6714|6704|6705|6695|21
1585654200000|2020-03-31 11:30:00|6707.5|6697.5|6705|6695|6709|6699|6702|6692|24
1585654500000|2020-03-31 11:35:00|6705.5|6695.5|6692|6682|6707|6697|6692|6682|59
1585654800000|2020-03-31 11:40:00|6695.8|6685.8|6671.3|6661.3|6700.3|6690.3|6670.8|6660.8|105
1585655100000|2020-03-31 11:45:00|6670.8|6660.8|6657.8|6647.8|6673.3|6663.3|6655.8|6645.8|82
1585655400000|2020-03-31 11:50:00|6657.3|6647.3|6664.3|6654.3|6671.8|6661.8|6652.3|6642.3|48
1585655700000|2020-03-31 11:55:00|6663.8|6653.8|6676.3|6666.3|6683.3|6673.3|6663.3|6653.3|30
1585656000000|2020-03-31 12:00:00|6675.8|6665.8|6662.3|6652.3|6681.3|6671.3|6656.8|6646.8|61
1585656300000|2020-03-31 12:05:00|6661.8|6651.8|6643.8|6633.8|6662.8|6652.8|6630.3|6620.3|125
1585656600000|2020-03-31 12:10:00|6643.3|6633.3|6636.8|6626.8|6646.8|6636.8|6630.8|6620.8|99
1585656900000|2020-03-31 12:15:00|6637.3|6627.3|6653.3|6643.3|6656.8|6646.8|6627.3|6617.3|219
1585657200000|2020-03-31 12:20:00|6653.8|6643.8|6649.8|6639.8|6659.8|6649.8|6643.3|6633.3|113
1585657500000|2020-03-31 12:25:00|6650.3|6640.3|6666.8|6656.8|6675.8|6665.8|6650.3|6640.3|59
1585657800000|2020-03-31 12:30:00|6667.3|6657.3|6688.3|6678.3|6694.3|6684.3|6667.3|6657.3|60
1585658100000|2020-03-31 12:35:00|6688.8|6678.8|6687.8|6677.8|6701.3|6691.3|6678.3|6668.3|40
1585658400000|2020-03-31 12:40:00|6688.3|6678.3|6688.3|6678.3|6699.3|6689.3|6681.8|6671.8|22
1585658700000|2020-03-31 12:45:00|6688.8|6678.8|6688.3|6678.3|6688.8|6678.8|6673.3|6663.3|19
1585659000000|2020-03-31 12:50:00|6688.8|6678.8|6695.8|6685.8|6699.3|6689.3|6682.3|6672.3|8
1585659300000|2020-03-31 12:55:00|6696.3|6686.3|6697.3|6687.3|6703.8|6693.8|6692.3|6682.3|15
1585659600000|2020-03-31 13:00:00|6696.8|6686.8|6708.8|6698.8|6710.3|6700.3|6692.3|6682.3|49
1585659900000|2020-03-31 13:05:00|6709.3|6699.3|6721.3|6711.3|6726.8|6716.8|6709.3|6699.3|64
1585660200000|2020-03-31 13:10:00|6721.8|6711.8|6717.8|6707.8|6724.3|6714.3|6716.3|6706.3|145
1585660500000|2020-03-31 13:15:00|6716.3|6706.3|6719.8|6709.8|6721.3|6711.3|6710.3|6700.3|91
1585660800000|2020-03-31 13:20:00|6719.3|6709.3|6719.8|6709.8|6727.8|6717.8|6709.8|6699.8|36
1585661100000|2020-03-31 13:25:00|6720.3|6710.3|6712.3|6702.3|6721.8|6711.8|6704.8|6694.8|69
1585661400000|2020-03-31 13:30:00|6711.8|6701.8|6726.8|6716.8|6728.8|6718.8|6704.3|6694.3|69
1585661700000|2020-03-31 13:35:00|6727.3|6717.3|6708.8|6698.8|6737.8|6727.8|6701.8|6691.8|112
1585662000000|2020-03-31 13:40:00|6709.3|6699.3|6708.8|6698.8|6720.8|6710.8|6708.8|6698.8|31
1585662300000|2020-03-31 13:45:00|6708.3|6698.3|6682.3|6672.3|6712.3|6702.3|6679.3|6669.3|98
1585662600000|2020-03-31 13:50:00|6681.8|6671.8|6690.3|6680.3|6698.3|6688.3|6680.3|6670.3|57
1585662900000|2020-03-31 13:55:00|6690.8|6680.8|6690.3|6680.3|6701.8|6691.8|6690.3|6680.3|48
1585663200000|2020-03-31 14:00:00|6690.8|6680.8|6690.8|6680.8|6706.8|6696.8|6690.8|6680.8|61
1585663500000|2020-03-31 14:05:00|6688.3|6678.3|6694.1|6684.1|6708.5|6698.5|6686.3|6676.3|47
1585663800000|2020-03-31 14:10:00|6693.8|6683.8|6715.8|6705.8|6716.3|6706.3|6693.8|6683.8|23
1585664100000|2020-03-31 14:15:00|6715.3|6705.3|6719.8|6709.8|6722.8|6712.8|6708.3|6698.3|57
1585664400000|2020-03-31 14:20:00|6720.3|6710.3|6728.3|6718.3|6732.3|6722.3|6718.8|6708.8|78
1585664700000|2020-03-31 14:25:00|6727.8|6717.8|6728.8|6718.8|6729.8|6719.8|6719.3|6709.3|49
1585665000000|2020-03-31 14:30:00|6729.3|6719.3|6741.8|6731.8|6748.3|6738.3|6729.3|6719.3|155
1585665300000|2020-03-31 14:35:00|6741.3|6731.3|6760.3|6750.3|6765.3|6755.3|6740.3|6730.3|244
1585665600000|2020-03-31 14:40:00|6759.8|6749.8|6741.3|6731.3|6765.3|6755.3|6740.3|6730.3|101
1585665900000|2020-03-31 14:45:00|6740.8|6730.8|6734.3|6724.3|6746.8|6736.8|6734.3|6724.3|86
1585666200000|2020-03-31 14:50:00|6735.8|6725.8|6737.8|6727.8|6742.8|6732.8|6726.8|6716.8|134
1585666500000|2020-03-31 14:55:00|6738.3|6728.3|6735.3|6725.3|6747.8|6737.8|6730.8|6720.8|197
1585666800000|2020-03-31 15:00:00|6734.8|6724.8|6723.8|6713.8|6734.8|6724.8|6721.3|6711.3|109
1585667100000|2020-03-31 15:05:00|6724.3|6714.3|6736.3|6726.3|6743.8|6733.8|6724.3|6714.3|78
1585667400000|2020-03-31 15:10:00|6735.8|6725.8|6745.3|6735.3|6751.3|6741.3|6735.3|6725.3|112
1585667700000|2020-03-31 15:15:00|6746.8|6736.8|6748.3|6738.3|6759.8|6749.8|6739.3|6729.3|117
1585668000000|2020-03-31 15:20:00|6747.8|6737.8|6744.3|6734.3|6759.3|6749.3|6737.8|6727.8|227
1585668300000|2020-03-31 15:25:00|6743.8|6733.8|6783.8|6773.8|6795.8|6785.8|6731.8|6721.8|785
1585668600000|2020-03-31 15:30:00|6782.1|6767.1|6834.1|6818.1|6867.1|6856.1|6773.1|6758.1|1011
1585668900000|2020-03-31 15:35:00|6835.6|6818.6|6805.6|6788.6|6982.1|6965.1|6801.1|6784.1|416
1585669200000|2020-03-31 15:40:00|6806.1|6789.1|6797.6|6780.6|6810.6|6793.6|6788.1|6777.1|138
1585669500000|2020-03-31 15:45:00|6796.1|6779.1|6781.1|6766.1|6796.1|6783.1|6774.1|6758.1|72
1585669800000|2020-03-31 15:50:00|6779.6|6764.1|6773.1|6758.1|6781.1|6767.1|6772.1|6757.1|38
1585670100000|2020-03-31 15:55:00|6772.1|6759.1|6807.1|6791.1|6810.1|6794.1|6772.1|6757.1|31
1585670400000|2020-03-31 16:00:00|6805.1|6792.1|6800.6|6783.6|6805.1|6792.1|6785.1|6768.1|6
1585670700000|2020-03-31 16:05:00|6801.1|6784.1|6804.6|6787.6|6812.1|6797.1|6800.6|6783.6|4
1585671000000|2020-03-31 16:10:00|6806.1|6789.1|6802.1|6785.1|6806.1|6789.1|6802.1|6785.1|1
1585671300000|2020-03-31 16:15:00|6802.6|6785.6|6797.1|6780.1|6806.1|6791.1|6797.1|6780.1|6
1585671600000|2020-03-31 16:20:00|6799.6|6782.6|6786.6|6769.6|6800.6|6783.6|6780.6|6763.6|6
1585671900000|2020-03-31 16:25:00|6785.6|6768.6|6764.6|6747.6|6786.6|6769.6|6764.6|6747.6|36
1585672200000|2020-03-31 16:30:00|6755.6|6738.6|6759.1|6742.1|6759.1|6742.1|6755.6|6738.6|3
1585672500000|2020-03-31 16:35:00|6757.1|6740.1|6750.6|6733.6|6757.1|6741.1|6750.1|6733.1|4
1585672800000|2020-03-31 16:40:00|6751.1|6734.1|6751.1|6734.1|6751.1|6734.1|6751.1|6734.1|0
1585673100000|2020-03-31 16:45:00|6755.1|6740.1|6772.1|6755.1|6772.1|6755.1|6750.1|6733.1|23
1585673400000|2020-03-31 16:50:00|6772.6|6755.6|6772.1|6755.1|6774.1|6757.1|6764.1|6750.1|6
1585673700000|2020-03-31 16:55:00|6771.6|6754.6|6752.6|6735.6|6776.1|6759.1|6751.1|6734.1|10
1585674000000|2020-03-31 17:00:00|6752.1|6735.1|6753.1|6739.1|6760.6|6743.6|6752.1|6735.1|1
1585674300000|2020-03-31 17:05:00|6752.1|6734.1|6749.1|6732.1|6754.1|6737.1|6741.1|6725.1|4
1585674600000|2020-03-31 17:10:00|6748.1|6733.1|6769.6|6752.6|6778.1|6762.1|6741.1|6724.1|43
1585674900000|2020-03-31 17:15:00|6769.1|6752.1|6767.1|6756.1|6776.6|6759.6|6765.6|6748.6|29
1585675200000|2020-03-31 17:20:00|6769.1|6750.1|6768.1|6751.1|6776.6|6759.6|6762.1|6749.1|27
1585675500000|2020-03-31 17:25:00|6770.1|6753.1|6768.6|6751.6|6771.1|6754.1|6767.6|6750.6|1
1585675800000|2020-03-31 17:30:00|6768.1|6751.1|6771.1|6754.1|6773.1|6756.1|6763.1|6747.1|4
1585676100000|2020-03-31 17:35:00|6770.1|6753.1|6778.6|6761.6|6780.1|6763.1|6763.1|6750.1|10
1585676400000|2020-03-31 17:40:00|6779.1|6762.1|6752.1|6735.1|6779.1|6762.1|6740.1|6724.1|17
1585676700000|2020-03-31 17:45:00|6752.6|6735.6|6755.6|6738.6|6759.1|6742.1|6752.1|6735.1|2
1585677000000|2020-03-31 17:50:00|6742.6|6725.6|6746.1|6729.1|6746.1|6729.1|6742.6|6725.6|6
1585677300000|2020-03-31 17:55:00|6747.1|6730.1|6731.9|6714.9|6747.1|6730.1|6729.1|6714.9|14
1585677600000|2020-03-31 18:00:00|6734|6717|6735.6|6718.6|6740.5|6723.5|6728.8|6711.8|0
1585677900000|2020-03-31 18:05:00|6735.5|6718.5|6734.1|6717.1|6739|6722|6725.9|6708.9|0
1585678200000|2020-03-31 18:10:00|6736.3|6719.3|6716.7|6699.7|6736.3|6719.3|6716.7|6699.7|0
1585678500000|2020-03-31 18:15:00|6716.8|6699.8|6720.7|6703.7|6721.9|6704.9|6708.8|6691.8|0
1585678800000|2020-03-31 18:20:00|6720.8|6703.8|6725.5|6708.5|6732.7|6715.7|6718.2|6701.2|0
1585679100000|2020-03-31 18:25:00|6724.5|6707.5|6731.5|6714.5|6731.7|6714.7|6719.1|6702.1|0
1585679400000|2020-03-31 18:30:00|6729.4|6712.4|6731.7|6714.7|6734.6|6717.6|6726.1|6709.1|0
1585679700000|2020-03-31 18:35:00|6731.8|6714.8|6744.1|6727.1|6744.7|6727.7|6729.2|6712.2|0
1585680000000|2020-03-31 18:40:00|6741.9|6724.9|6734.8|6717.8|6747.4|6730.4|6734.6|6717.6|0
1585680300000|2020-03-31 18:45:00|6734.9|6717.9|6726.9|6709.9|6737.1|6720.1|6719.6|6702.6|0
1585680600000|2020-03-31 18:50:00|6727.3|6710.3|6732.3|6715.3|6740.5|6723.5|6724.4|6707.4|0
1585680900000|2020-03-31 18:55:00|6732.2|6715.2|6731.8|6714.8|6737.8|6720.8|6727.4|6710.4|0
1585681200000|2020-03-31 19:00:00|6731.9|6714.9|6730.5|6713.5|6744.6|6727.6|6728.2|6711.2|0
1585681500000|2020-03-31 19:05:00|6730.6|6713.6|6725.5|6708.5|6735.7|6718.7|6722.3|6705.3|0
1585681800000|2020-03-31 19:10:00|6725.4|6708.4|6705.1|6688.1|6725.5|6708.5|6701.6|6684.6|0
1585682100000|2020-03-31 19:15:00|6705|6688|6694.3|6677.3|6708|6691|6694|6677|0
1585682400000|2020-03-31 19:20:00|6694.5|6677.5|6680.3|6663.3|6697.3|6680.3|6680|6663|0
1585682700000|2020-03-31 19:25:00|6680.4|6663.4|6686|6669|6698.7|6681.7|6680.3|6663.3|0
1585683000000|2020-03-31 19:30:00|6686.1|6669.1|6707|6690|6707.1|6690.1|6685.9|6668.9|0
1585683300000|2020-03-31 19:35:00|6707.1|6690.1|6718.3|6701.3|6721|6704|6698.8|6681.8|0
1585683600000|2020-03-31 19:40:00|6716.1|6699.1|6721.2|6704.2|6724.4|6707.4|6708.1|6691.1|0
1585683900000|2020-03-31 19:45:00|6721.1|6704.1|6686.2|6669.2|6721.1|6704.1|6683.6|6666.6|0
1585684200000|2020-03-31 19:50:00|6686.9|6669.9|6717.4|6700.4|6720.4|6703.4|6686.9|6669.9|0
1585684500000|2020-03-31 19:55:00|6717.5|6700.5|6735.6|6718.6|6736.4|6719.4|6712.3|6695.3|0
1585684800000|2020-03-31 20:00:00|6735.8|6718.8|6724.9|6707.9|6744.4|6727.4|6724.2|6707.2|0
1585685100000|2020-03-31 20:05:00|6724.2|6707.2|6732.9|6715.9|6736.1|6719.1|6722.5|6705.5|0
1585685400000|2020-03-31 20:10:00|6733.3|6716.3|6717.3|6700.3|6737|6720|6715.5|6698.5|0
1585685700000|2020-03-31 20:15:00|6717.6|6700.6|6722.2|6705.2|6723.3|6706.3|6716|6699|0
1585686000000|2020-03-31 20:20:00|6721.8|6704.8|6724.9|6707.9|6725.1|6708.1|6721.1|6704.1|0
1585686300000|2020-03-31 20:25:00|6724.7|6707.7|6722.9|6705.9|6724.9|6707.9|6722.2|6705.2|0
1585686600000|2020-03-31 20:30:00|6723.4|6706.4|6709.4|6692.4|6723.6|6706.6|6709.4|6692.4|0
1585686900000|2020-03-31 20:35:00|6708.7|6691.7|6726.3|6709.3|6728.5|6711.5|6705.3|6688.3|0
1585687200000|2020-03-31 20:40:00|6726.4|6709.4|6726.8|6709.8|6734.3|6717.3|6726.3|6709.3|0
1585687500000|2020-03-31 20:45:00|6727.3|6710.3|6727.3|6710.3|6731.4|6714.4|6726.7|6709.7|0
1585687800000|2020-03-31 20:50:00|6727.9|6710.9|6725.5|6708.5|6728.9|6711.9|6721.6|6704.6|0
1585688100000|2020-03-31 20:55:00|6725.4|6708.4|6723.3|6706.3|6727.9|6710.9|6720.9|6703.9|0
1585688400000|2020-03-31 21:00:00|6723.2|6706.2|6724.1|6707.1|6725.8|6708.8|6722.5|6705.5|0
1585688700000|2020-03-31 21:05:00|6723.6|6706.6|6724.5|6707.5|6724.5|6707.5|6723|6706|0
1585689000000|2020-03-31 21:10:00|6724.7|6707.7|6726.5|6709.5|6726.5|6709.5|6724.7|6707.7|0
1585689300000|2020-03-31 21:15:00|6726.7|6709.7|6728.1|6711.1|6728.5|6711.5|6726.7|6709.7|0
1585689600000|2020-03-31 21:20:00|6727.8|6710.8|6728.5|6711.5|6728.7|6711.7|6727.4|6710.4|0
1585689900000|2020-03-31 21:25:00|6728.1|6711.1|6727.6|6710.6|6728.3|6711.3|6727.4|6710.4|0
1585690200000|2020-03-31 21:30:00|6728.1|6711.1|6728.1|6711.1|6728.7|6711.7|6727.6|6710.6|0
1585690500000|2020-03-31 21:35:00|6727.8|6710.8|6728.1|6711.1|6728.5|6711.5|6727.8|6710.8|0
1585690800000|2020-03-31 21:40:00|6727.8|6710.8|6728.1|6711.1|6728.3|6711.3|6727.8|6710.8|0
1585691100000|2020-03-31 21:45:00|6727.8|6710.8|6725.8|6708.8|6728.1|6711.1|6724.7|6707.7|0
1585691400000|2020-03-31 21:50:00|6725.6|6708.6|6725.5|6708.5|6726.6|6709.6|6725|6708|0
1585691700000|2020-03-31 21:55:00|6725.7|6708.7|6724|6707|6725.7|6708.7|6724|6707|0
1585692000000|2020-03-31 22:00:00|6723.7|6706.7|6700.9|6683.9|6723.7|6706.7|6699.2|6682.2|0
1585692300000|2020-03-31 22:05:00|6701.1|6684.1|6689.1|6672.1|6704.8|6687.8|6687|6670|0
1585692600000|2020-03-31 22:10:00|6689.6|6672.6|6685.9|6668.9|6693.4|6676.4|6683.3|6666.3|0
1585692900000|2020-03-31 22:15:00|6686|6669|6682.9|6665.9|6686.5|6669.5|6674.2|6657.2|0
1585693200000|2020-03-31 22:20:00|6683|6666|6686.1|6669.1|6686.1|6669.1|6677.6|6660.6|0
1585693500000|2020-03-31 22:25:00|6686.2|6669.2|6687.8|6670.8|6690.8|6673.8|6677.6|6660.6|0
1585693800000|2020-03-31 22:30:00|6687.9|6670.9|6669.7|6652.7|6688.1|6671.1|6665.8|6648.8|0
1585694100000|2020-03-31 22:35:00|6669.8|6652.8|6678.9|6661.9|6679.8|6662.8|6662.9|6645.9|0
1585694400000|2020-03-31 22:40:00|6679.1|6662.1|6675.2|6658.2|6679.8|6662.8|6669.6|6652.6|0
1585694700000|2020-03-31 22:45:00|6675.4|6658.4|6683|6666|6685|6668|6675.4|6658.4|0
1585695000000|2020-03-31 22:50:00|6683.1|6666.1|6678.6|6661.6|6684|6667|6676.9|6659.9|0
1585695300000|2020-03-31 22:55:00|6678.7|6661.7|6683|6666|6683.2|6666.2|6677.4|6660.4|0
1585695600000|2020-03-31 23:00:00|6683.1|6666.1|6690.1|6673.1|6692.5|6675.5|6683.1|6666.1|0
1585695900000|2020-03-31 23:05:00|6690.3|6673.3|6682.1|6665.1|6691.1|6674.1|6682.1|6665.1|0
1585696200000|2020-03-31 23:10:00|6682.5|6665.5|6675.2|6658.2|6683.7|6666.7|6673.1|6656.1|0
1585696500000|2020-03-31 23:15:00|6675.4|6658.4|6670.5|6653.5|6680.8|6663.8|6669.3|6652.3|0
1585696800000|2020-03-31 23:20:00|6670.6|6653.6|6669.3|6652.3|6671|6654|6664.7|6647.7|0
1585697100000|2020-03-31 23:25:00|6669.2|6652.2|6670.8|6653.8|6672.3|6655.3|6666.9|6649.9|0
1585697400000|2020-03-31 23:30:00|6670.9|6653.9|6666.4|6649.4|6672.8|6655.8|6666.4|6649.4|0
1585697700000|2020-03-31 23:35:00|6665.9|6648.9|6674.7|6657.7|6674.7|6657.7|6665.9|6648.9|0
1585698000000|2020-03-31 23:40:00|6674.2|6657.2|6673.7|6656.7|6675.7|6658.7|6671.1|6654.1|0
1585698300000|2020-03-31 23:45:00|6673.8|6656.8|6680.3|6663.3|6683.3|6666.3|6673.8|6656.8|0
1585698600000|2020-03-31 23:50:00|6681|6664|6672.3|6655.3|6681.6|6664.6|6669.1|6652.1|0
1585698900000|2020-03-31 23:55:00|6672.2|6655.2|6667.1|6650.1|6672.3|6655.3|6664.2|6647.2|0
1585699200000|2020-04-01 00:00:00|6666.4|6649.4|6657.5|6640.5|6670.6|6653.6|6654.4|6637.4|0
1585699500000|2020-04-01 00:05:00|6658.8|6641.8|6654.7|6637.7|6661.2|6644.2|6653.4|6636.4|0
1585699800000|2020-04-01 00:10:00|6655.1|6638.1|6651.4|6634.4|6656.8|6639.8|6647.7|6630.7|0
1585700100000|2020-04-01 00:15:00|6651.6|6634.6|6668.7|6651.7|6680.7|6663.7|6651.3|6634.3|0
1585700400000|2020-04-01 00:20:00|6669.1|6652.1|6681.8|6664.8|6685.3|6668.3|6669.1|6652.1|0
1585700700000|2020-04-01 00:25:00|6681.4|6664.4|6678.3|6661.3|6681.4|6664.4|6671|6654|0
1585701000000|2020-04-01 00:30:00|6677.4|6660.4|6685.6|6668.6|6693|6676|6675.9|6658.9|0
1585701300000|2020-04-01 00:35:00|6686.1|6669.1|6692.9|6675.9|6693|6676|6680.7|6663.7|0
1585701600000|2020-04-01 00:40:00|6693|6676|6686|6669|6697.7|6680.7|6683.4|6666.4|0
1585701900000|2020-04-01 00:45:00|6686.9|6669.9|6693.3|6676.3|6695.8|6678.8|6681.1|6664.1|0
1585702200000|2020-04-01 00:50:00|6694.5|6677.5|6688.4|6671.4|6695.6|6678.6|6681.4|6664.4|0
1585702500000|2020-04-01 00:55:00|6688.5|6671.5|6686.4|6669.4|6691.2|6674.2|6681.6|6664.6|0
1585702800000|2020-04-01 01:00:00|6686.3|6669.3|6675.4|6658.4|6686.4|6669.4|6671.9|6654.9|0
1585703100000|2020-04-01 01:05:00|6674.2|6657.2|6676.8|6659.8|6681.6|6664.6|6669.5|6652.5|0
1585703400000|2020-04-01 01:10:00|6675.6|6658.6|6664.5|6647.5|6676.8|6659.8|6663.3|6646.3|0
1585703700000|2020-04-01 01:15:00|6664.4|6647.4|6645.7|6628.7|6664.4|6647.4|6641|6624|0
1585704000000|2020-04-01 01:20:00|6644.5|6627.5|6654.8|6637.8|6660.2|6643.2|6637.4|6620.4|0
1585704300000|2020-04-01 01:25:00|6654.9|6637.9|6668|6651|6672.9|6655.9|6654.8|6637.8|0
1585704600000|2020-04-01 01:30:00|6667.9|6650.9|6661.6|6644.6|6675.1|6658.1|6653.3|6636.3|0
1585704900000|2020-04-01 01:35:00|6662.8|6645.8|6655.8|6638.8|6670.1|6653.1|6655.8|6638.8|0
1585705200000|2020-04-01 01:40:00|6655.7|6638.7|6660.1|6643.1|6666.2|6649.2|6648.5|6631.5|0
1585705500000|2020-04-01 01:45:00|6660.2|6643.2|6679.1|6662.1|6681.5|6664.5|6657.6|6640.6|0
1585705800000|2020-04-01 01:50:00|6680.3|6663.3|6684.1|6667.1|6691.2|6674.2|6676.9|6659.9|0
1585706100000|2020-04-01 01:55:00|6684.2|6667.2|6687.6|6670.6|6687.6|6670.6|6671.2|6654.2|0
1585706400000|2020-04-01 02:00:00|6687.2|6670.2|6688.7|6671.7|6693.5|6676.5|6681.6|6664.6|0
1585706700000|2020-04-01 02:05:00|6688.8|6671.8|6688.8|6671.8|6691.3|6674.3|6681.6|6664.6|0
1585707000000|2020-04-01 02:10:00|6688.7|6671.7|6694.6|6677.6|6695.8|6678.8|6688.6|6671.6|0
1585707300000|2020-04-01 02:15:00|6695.8|6678.8|6695.6|6678.6|6700.7|6683.7|6692.2|6675.2|0
1585707600000|2020-04-01 02:20:00|6695.7|6678.7|6690.8|6673.8|6700.6|6683.6|6688.4|6671.4|0
1585707900000|2020-04-01 02:25:00|6690.9|6673.9|6683.7|6666.7|6699.2|6682.2|6681.3|6664.3|0
1585708200000|2020-04-01 02:30:00|6684.1|6667.1|6683.5|6666.5|6696.8|6679.8|6681.2|6664.2|0
1585708500000|2020-04-01 02:35:00|6683.4|6666.4|6683.6|6666.6|6686|6669|6678.7|6661.7|0
1585708800000|2020-04-01 02:40:00|6683.7|6666.7|6693.1|6676.1|6695.5|6678.5|6681|6664|0
1585709100000|2020-04-01 02:45:00|6693|6676|6700.2|6683.2|6700.3|6683.3|6693|6676|0
1585709400000|2020-04-01 02:50:00|6700.1|6683.1|6696.5|6679.5|6700.2|6683.2|6696.5|6679.5|0
1585709700000|2020-04-01 02:55:00|6697.6|6680.6|6694.1|6677.1|6700.2|6683.2|6694.1|6677.1|0
1585710000000|2020-04-01 03:00:00|6693.7|6676.7|6690.4|6673.4|6695.3|6678.3|6685.6|6668.6|0
1585710300000|2020-04-01 03:05:00|6689.9|6672.9|6689.3|6672.3|6692.8|6675.8|6688|6671|0
1585710600000|2020-04-01 03:10:00|6688.9|6671.9|6695.2|6678.2|6696.5|6679.5|6688|6671|0
1585710900000|2020-04-01 03:15:00|6695.3|6678.3|6684.5|6667.5|6697.6|6680.6|6684.5|6667.5|0
1585711200000|2020-04-01 03:20:00|6685.7|6668.7|6676.1|6659.1|6685.7|6668.7|6676.1|6659.1|0
1585711500000|2020-04-01 03:25:00|6677|6660|6678.7|6661.7|6680.9|6663.9|6676.1|6659.1|0
1585711800000|2020-04-01 03:30:00|6678.6|6661.6|6684.8|6667.8|6686.9|6669.9|6677.6|6660.6|0
1585712100000|2020-04-01 03:35:00|6685.9|6668.9|6683.4|6666.4|6689.4|6672.4|6679.8|6662.8|0
1585712400000|2020-04-01 03:40:00|6683.3|6666.3|6676.4|6659.4|6685.8|6668.8|6674|6657|0
1585712700000|2020-04-01 03:45:00|6676.3|6659.3|6678.8|6661.8|6681.2|6664.2|6676.3|6659.3|0
1585713000000|2020-04-01 03:50:00|6679.2|6662.2|6667|6650|6680.2|6663.2|6662.4|6645.4|0
1585713300000|2020-04-01 03:55:00|6665.9|6648.9|6651.6|6634.6|6665.9|6648.9|6649|6632|0
1585713600000|2020-04-01 04:00:00|6651.5|6634.5|6647.9|6630.9|6658.9|6641.9|6647.9|6630.9|0
1585713900000|2020-04-01 04:05:00|6648|6631|6650.1|6633.1|6650.2|6633.2|6645.5|6628.5|0
1585714200000|2020-04-01 04:10:00|6649.6|6632.6|6647.5|6630.5|6652.4|6635.4|6647.5|6630.5|0
1585714500000|2020-04-01 04:15:00|6647.6|6630.6|6653.4|6636.4|6653.4|6636.4|6647.5|6630.5|0
1585714800000|2020-04-01 04:20:00|6652.9|6635.9|6643.8|6626.8|6652.9|6635.9|6642.6|6625.6|0
1585715100000|2020-04-01 04:25:00|6643.3|6626.3|6645.8|6628.8|6649.5|6632.5|6639.9|6622.9|0
1585715400000|2020-04-01 04:30:00|6644.7|6627.7|6646.1|6629.1|6647.2|6630.2|6642.2|6625.2|0
1585715700000|2020-04-01 04:35:00|6645.6|6628.6|6640.2|6623.2|6649.7|6632.7|6640.1|6623.1|0
1585716000000|2020-04-01 04:40:00|6640.1|6623.1|6652|6635|6652.1|6635.1|6639.7|6622.7|0
1585716300000|2020-04-01 04:45:00|6651.5|6634.5|6643.7|6626.7|6652|6635|6640.1|6623.1|0
1585716600000|2020-04-01 04:50:00|6644.2|6627.2|6647.4|6630.4|6647.4|6630.4|6642.5|6625.5|0
1585716900000|2020-04-01 04:55:00|6647.3|6630.3|6654.7|6637.7|6657.2|6640.2|6647.3|6630.3|0
1585717200000|2020-04-01 05:00:00|6654.8|6637.8|6653.9|6636.9|6659.8|6642.8|6647.5|6630.5|0
1585717500000|2020-04-01 05:05:00|6654.4|6637.4|6643.1|6626.1|6662.4|6645.4|6643.1|6626.1|0
1585717800000|2020-04-01 05:10:00|6643|6626|6647.8|6630.8|6653|6636|6641.9|6624.9|0
1585718100000|2020-04-01 05:15:00|6646.9|6629.9|6657.4|6640.4|6659.7|6642.7|6645.4|6628.4|0
1585718400000|2020-04-01 05:20:00|6658.3|6641.3|6638.9|6621.9|6659.7|6642.7|6637.7|6620.7|0
1585718700000|2020-04-01 05:25:00|6638.5|6621.5|6638.1|6621.1|6647.6|6630.6|6631.7|6614.7|0
1585719000000|2020-04-01 05:30:00|6638.2|6621.2|6618.8|6601.8|6640.5|6623.5|6618.8|6601.8|0
1585719300000|2020-04-01 05:35:00|6618.7|6601.7|6603.6|6586.6|6625.8|6608.8|6602.4|6585.4|0
1585719600000|2020-04-01 05:40:00|6603.5|6586.5|6600.8|6583.8|6606|6589|6597|6580|0
1585719900000|2020-04-01 05:45:00|6600.7|6583.7|6573.6|6556.6|6614.7|6597.7|6573.6|6556.6|0
1585720200000|2020-04-01 05:50:00|6573.7|6556.7|6597|6580|6602.6|6585.6|6571.3|6554.3|0
1585720500000|2020-04-01 05:55:00|6597.8|6580.8|6617.5|6600.5|6622.8|6605.8|6595.4|6578.4|0
1585720800000|2020-04-01 06:00:00|6616.8|6599.8|6620.6|6610.6|6656.6|6646.6|6588.6|6571.6|9
1585721100000|2020-04-01 06:05:00|6621.1|6611.1|6594.6|6584.6|6621.1|6611.1|6588.1|6578.1|12
1585721400000|2020-04-01 06:10:00|6597.6|6587.6|6621.1|6611.1|6621.1|6611.1|6597.6|6587.6|19
1585721700000|2020-04-01 06:15:00|6620.6|6610.6|6619.1|6609.1|6626.1|6616.1|6616.1|6606.1|3
1585722000000|2020-04-01 06:20:00|6619.6|6609.6|6619.1|6609.1|6620.6|6610.6|6615.1|6605.1|7
1585722300000|2020-04-01 06:25:00|6620.1|6610.1|6618.6|6608.6|6620.6|6610.6|6614.1|6604.1|22
1585722600000|2020-04-01 06:30:00|6619.1|6609.1|6618.6|6608.6|6619.6|6609.6|6617.6|6607.6|1
1585722900000|2020-04-01 06:35:00|6619.1|6609.1|6612.6|6602.6|6627.1|6617.1|6612.1|6602.1|14
1585723200000|2020-04-01 06:40:00|6611.6|6601.6|6630.6|6620.6|6630.6|6620.6|6605.6|6595.6|15
1585723500000|2020-04-01 06:45:00|6628.6|6618.6|6630.1|6620.1|6644.1|6634.1|6628.1|6618.1|12
1585723800000|2020-04-01 06:50:00|6628.6|6618.6|6618.1|6608.1|6630.1|6620.1|6618.1|6608.1|6
1585724100000|2020-04-01 06:55:00|6617.6|6607.6|6630.6|6620.6|6630.6|6620.6|6612.6|6602.6|40
1585724400000|2020-04-01 07:00:00|6630.1|6620.1|6626.1|6616.1|6677.1|6667.1|6615.1|6605.1|179
1585724700000|2020-04-01 07:05:00|6628.1|6618.1|6651.6|6641.6|6681.1|6671.1|6628.1|6618.1|225
1585725000000|2020-04-01 07:10:00|6652.1|6642.1|6639.1|6629.1|6664.1|6654.1|6638.6|6628.6|64
1585725300000|2020-04-01 07:15:00|6634.6|6624.6|6648.1|6638.1|6652.1|6642.1|6624.1|6614.1|114
1585725600000|2020-04-01 07:20:00|6647.6|6637.6|6603.6|6593.6|6649.6|6639.6|6603.6|6593.6|151
1585725900000|2020-04-01 07:25:00|6604.1|6594.1|6591.6|6581.6|6619.6|6609.6|6590.6|6580.6|79
1585726200000|2020-04-01 07:30:00|6591.1|6581.1|6578.6|6568.6|6609.6|6599.6|6574.1|6564.1|290
1585726500000|2020-04-01 07:35:00|6578.1|6568.1|6609.6|6599.6|6612.6|6602.6|6575.1|6565.1|116
1585726800000|2020-04-01 07:40:00|6605.1|6595.1|6627.6|6617.6|6640.6|6630.6|6603.6|6593.6|165
1585727100000|2020-04-01 07:45:00|6627.1|6617.1|6616.3|6606.3|6627.6|6617.6|6607.7|6597.7|152
1585727400000|2020-04-01 07:50:00|6616.8|6606.8|6634.3|6624.3|6647.3|6637.3|6616.8|6606.8|133
1585727700000|2020-04-01 07:55:00|6633.8|6623.8|6631.8|6621.8|6640.3|6630.3|6621.3|6611.3|75
1585728000000|2020-04-01 08:00:00|6632.3|6622.3|6622.8|6612.8|6643.3|6633.3|6618.8|6608.8|268
1585728300000|2020-04-01 08:05:00|6622.3|6612.3|6659.3|6649.3|6664.3|6654.3|6621.3|6611.3|132
1585728600000|2020-04-01 08:10:00|6658.8|6648.8|6661.3|6651.3|6677.3|6667.3|6653.3|6643.3|81
1585728900000|2020-04-01 08:15:00|6660.3|6650.3|6652.8|6642.8|6663.8|6653.8|6647.8|6637.8|51
1585729200000|2020-04-01 08:20:00|6652.3|6642.3|6651.3|6641.3|6657.3|6647.3|6637.8|6627.8|53
1585729500000|2020-04-01 08:25:00|6650.8|6640.8|6643.8|6633.8|6653.3|6643.3|6639.8|6629.8|18
1585729800000|2020-04-01 08:30:00|6643.3|6633.3|6641.8|6631.8|6652.3|6642.3|6639.8|6629.8|70
1585730100000|2020-04-01 08:35:00|6642.3|6632.3|6624.3|6614.3|6654.3|6644.3|6624.3|6614.3|72
1585730400000|2020-04-01 08:40:00|6624.8|6614.8|6629.8|6619.8|6629.8|6619.8|6615.8|6605.8|25
1585730700000|2020-04-01 08:45:00|6629.3|6619.3|6647.8|6637.8|6648.8|6638.8|6628.8|6618.8|32
1585731000000|2020-04-01 08:50:00|6647.3|6637.3|6627.3|6617.3|6647.8|6637.8|6620.8|6610.8|88
1585731300000|2020-04-01 08:55:00|6627.8|6617.8|6638.3|6628.3|6644.8|6634.8|6627.3|6617.3|43
1585731600000|2020-04-01 09:00:00|6640.3|6630.3|6642.8|6632.8|6650.3|6640.3|6637.3|6627.3|17
1585731900000|2020-04-01 09:05:00|6642.3|6632.3|6649.3|6639.3|6652.8|6642.8|6639.8|6629.8|34
1585732200000|2020-04-01 09:10:00|6649.8|6639.8|6644.3|6634.3|6658.8|6648.8|6644.3|6634.3|29
1585732500000|2020-04-01 09:15:00|6644.8|6634.8|6637.3|6627.3|6646.3|6636.3|6632.8|6622.8|28
1585732800000|2020-04-01 09:20:00|6637.8|6627.8|6645.8|6635.8|6645.8|6635.8|6628.3|6618.3|60
1585733100000|2020-04-01 09:25:00|6645.3|6635.3|6653.3|6643.3|6653.8|6643.8|6641.8|6631.8|58
1585733400000|2020-04-01 09:30:00|6654.3|6644.3|6656.8|6646.8|6661.8|6651.8|6644.8|6634.8|30
1585733700000|2020-04-01 09:35:00|6657.3|6647.3|6653.8|6643.8|6662.8|6652.8|6650.3|6640.3|21
1585734000000|2020-04-01 09:40:00|6653.3|6643.3|6675.3|6665.3|6675.3|6665.3|6652.8|6642.8|31
1585734300000|2020-04-01 09:45:00|6675.8|6665.8|6675.3|6665.3|6678.3|6668.3|6663.8|6653.8|68
1585734600000|2020-04-01 09:50:00|6674.8|6664.8|6688.3|6678.3|6689.8|6679.8|6672.8|6662.8|78
1585734900000|2020-04-01 09:55:00|6687.8|6677.8|6675.8|6665.8|6691.8|6681.8|6672.3|6662.3|42
1585735200000|2020-04-01 10:00:00|6676.3|6666.3|6688.8|6678.8|6689.3|6679.3|6676.3|6666.3|33
1585735500000|2020-04-01 10:05:00|6689.3|6679.3|6670.8|6660.8|6693.3|6683.3|6667.8|6657.8|38
1585735800000|2020-04-01 10:10:00|6671.3|6661.3|6659.8|6649.8|6675.3|6665.3|6659.8|6649.8|55
1585736100000|2020-04-01 10:15:00|6659.3|6649.3|6673.8|6663.8|6675.3|6665.3|6656.8|6646.8|56
1585736400000|2020-04-01 10:20:00|6674.3|6664.3|6652.3|6642.3|6674.8|6664.8|6646.8|6636.8|58
1585736700000|2020-04-01 10:25:00|6651.8|6641.8|6656.8|6646.8|6667.8|6657.8|6651.3|6641.3|34
1585737000000|2020-04-01 10:30:00|6659.3|6649.3|6667.3|6657.3|6668.8|6658.8|6659.3|6649.3|12
1585737300000|2020-04-01 10:35:00|6670.3|6660.3|6683.8|6673.8|6683.8|6673.8|6665.8|6655.8|13
1585737600000|2020-04-01 10:40:00|6684.8|6674.8|6651.8|6641.8|6684.8|6674.8|6649.8|6639.8|34
1585737900000|2020-04-01 10:45:00|6651.3|6641.3|6658.3|6648.3|6664.3|6654.3|6649.8|6639.8|10
1585738200000|2020-04-01 10:50:00|6657.8|6647.8|6634.8|6624.8|6658.8|6648.8|6633.8|6623.8|62
1585738500000|2020-04-01 10:55:00|6635.3|6625.3|6633.8|6623.8|6636.8|6626.8|6622.3|6612.3|65
1585738800000|2020-04-01 11:00:00|6635.3|6625.3|6616.8|6606.8|6637.3|6627.3|6613.3|6603.3|67
1585739100000|2020-04-01 11:05:00|6616.3|6606.3|6606.8|6596.8|6618.3|6608.3|6606.8|6596.8|30
1585739400000|2020-04-01 11:10:00|6607.3|6597.3|6602.3|6592.3|6608.3|6598.3|6594.3|6584.3|50
1585739700000|2020-04-01 11:15:00|6601.3|6591.3|6616.3|6606.3|6616.8|6606.8|6599.8|6589.8|88
1585740000000|2020-04-01 11:20:00|6615.8|6605.8|6620.8|6610.8|6630.3|6620.3|6608.8|6598.8|87
1585740300000|2020-04-01 11:25:00|6621.3|6611.3|6631.3|6621.3|6631.3|6621.3|6614.8|6604.8|11
1585740600000|2020-04-01 11:30:00|6631.8|6621.8|6637.3|6627.3|6647.3|6637.3|6628.3|6618.3|44
1585740900000|2020-04-01 11:35:00|6637.8|6627.8|6635.3|6625.3|6638.8|6628.8|6631.3|6621.3|51
1585741200000|2020-04-01 11:40:00|6635.5|6625.5|6616|6606|6635.5|6625.5|6615.5|6605.5|4
1585741500000|2020-04-01 11:45:00|6615.5|6605.5|6608|6598|6616|6606|6604.5|6594.5|43
1585741800000|2020-04-01 11:50:00|6608.5|6598.5|6612|6602|6614.5|6604.5|6608.5|6598.5|12
1585742100000|2020-04-01 11:55:00|6612.5|6602.5|6607|6597|6613|6603|6605.5|6595.5|13
1585742400000|2020-04-01 12:00:00|6606.5|6596.5|6593.5|6583.5|6607.5|6597.5|6593.5|6583.5|38
1585742700000|2020-04-01 12:05:00|6594|6584|6590|6580|6594|6584|6587|6577|48
1585743000000|2020-04-01 12:10:00|6589.5|6579.5|6595|6585|6595|6585|6585|6575|55
1585743300000|2020-04-01 12:15:00|6595.5|6585.5|6619|6609|6621.5|6611.5|6595|6585|172
1585743600000|2020-04-01 12:20:00|6618|6608|6608|6598|6623|6613|6603|6593|78
1585743900000|2020-04-01 12:25:00|6608.5|6598.5|6617.5|6607.5|6622|6612|6600|6590|59
1585744200000|2020-04-01 12:30:00|6616.5|6606.5|6619|6609|6625|6615|6612|6602|36
1585744500000|2020-04-01 12:35:00|6619.5|6609.5|6625.5|6615.5|6625.5|6615.5|6618.5|6608.5|19
1585744800000|2020-04-01 12:40:00|6626|6616|6632.5|6622.5|6635.5|6625.5|6624.5|6614.5|18
1585745100000|2020-04-01 12:45:00|6633|6623|6624.5|6614.5|6639.5|6629.5|6624.5|6614.5|24
1585745400000|2020-04-01 12:50:00|6625|6615|6624|6614|6629|6619|6623|6613|25
1585745700000|2020-04-01 12:55:00|6625|6615|6619.5|6609.5|6630.5|6620.5|6613.5|6603.5|63
1585746000000|2020-04-01 13:00:00|6620|6610|6611|6601|6624.5|6614.5|6611|6601|98
1585746300000|2020-04-01 13:05:00|6611.5|6601.5|6623|6613|6623.5|6613.5|6610|6600|67
1585746600000|2020-04-01 13:10:00|6623.5|6613.5|6626|6616|6626|6616|6613.5|6603.5|39
1585746900000|2020-04-01 13:15:00|6626.5|6616.5|6620.5|6610.5|6628.5|6618.5|6618.5|6608.5|36
1585747200000|2020-04-01 13:20:00|6620|6610|6615.5|6605.5|6622|6612|6615.5|6605.5|23
1585747500000|2020-04-01 13:25:00|6616|6606|6621|6611|6622.5|6612.5|6614|6604|23
1585747800000|2020-04-01 13:30:00|6620.5|6610.5|6614|6604|6628|6618|6606|6596|145
1585748100000|2020-04-01 13:35:00|6613.5|6603.5|6632|6622|6638.5|6628.5|6605.5|6595.5|109
1585748400000|2020-04-01 13:40:00|6632.5|6622.5|6631|6621|6636.5|6626.5|6624|6614|34
1585748700000|2020-04-01 13:45:00|6630.5|6620.5|6616|6606|6634|6624|6607|6597|123
1585749000000|2020-04-01 13:50:00|6615.5|6605.5|6621|6611|6632|6622|6615|6605|45
1585749300000|2020-04-01 13:55:00|6620.5|6610.5|6618.5|6608.5|6627.5|6617.5|6605|6595|81
1585749600000|2020-04-01 14:00:00|6625.5|6615.5|6607|6597|6635.5|6625.5|6607|6597|47
1585749900000|2020-04-01 14:05:00|6606|6596|6621|6611|6624|6614|6600.5|6590.5|45
1585750200000|2020-04-01 14:10:00|6622.9|6612.9|6605.9|6595.9|6624.9|6614.9|6603.9|6593.9|137
1585750500000|2020-04-01 14:15:00|6606.9|6596.9|6619.9|6609.9|6633.4|6623.4|6606.9|6596.9|163
1585750800000|2020-04-01 14:20:00|6619.4|6609.4|6608.9|6598.9|6626.9|6616.9|6606.9|6596.9|160
1585751100000|2020-04-01 14:25:00|6609.4|6599.4|6612.9|6602.9|6613.9|6603.9|6601.9|6591.9|74
1585751400000|2020-04-01 14:30:00|6612.4|6602.4|6619.4|6609.4|6623.9|6613.9|6605.9|6595.9|208
1585751700000|2020-04-01 14:35:00|6619.9|6609.9|6608.9|6598.9|6622.4|6612.4|6608.4|6598.4|50
1585752000000|2020-04-01 14:40:00|6609.4|6599.4|6611.4|6601.4|6621.4|6611.4|6599.4|6589.4|132
1585752300000|2020-04-01 14:45:00|6610.9|6600.9|6619.4|6609.4|6622.9|6612.9|6608.9|6598.9|44
1585752600000|2020-04-01 14:50:00|6618.9|6608.9|6617.9|6607.9|6627.9|6617.9|6613.9|6603.9|46
1585752900000|2020-04-01 14:55:00|6617.4|6607.4|6605.4|6595.4|6617.4|6607.4|6602.9|6592.9|156
1585753200000|2020-04-01 15:00:00|6604.9|6594.9|6618.4|6608.4|6621.9|6611.9|6603.4|6593.4|67
1585753500000|2020-04-01 15:05:00|6617.9|6607.9|6624.9|6614.9|6627.9|6617.9|6614.4|6604.4|20
1585753800000|2020-04-01 15:10:00|6624.4|6614.4|6617.9|6607.9|6635.4|6625.4|6616.9|6606.9|266
1585754100000|2020-04-01 15:15:00|6616.9|6606.9|6619.4|6609.4|6623.4|6613.4|6613.4|6603.4|164
1585754400000|2020-04-01 15:20:00|6619.9|6609.9|6601.9|6591.9|6624.4|6614.4|6601.9|6591.9|331
1585754700000|2020-04-01 15:25:00|6601.4|6591.4|6586.4|6576.4|6602.9|6592.9|6575.4|6565.4|372
1585755000000|2020-04-01 15:30:00|6588.9|6573.9|6589.9|6572.9|6614.9|6597.9|6581.9|6564.9|514
1585755300000|2020-04-01 15:35:00|6590.9|6574.9|6595.9|6579.9|6606.9|6593.9|6590.9|6574.9|181
1585755600000|2020-04-01 15:40:00|6593.9|6580.9|6573.9|6559.9|6596.9|6581.9|6564.9|6551.9|104
1585755900000|2020-04-01 15:45:00|6572.9|6558.9|6538.9|6525.9|6576.9|6561.9|6534.9|6519.9|119
1585756200000|2020-04-01 15:50:00|6537.9|6524.9|6549.9|6533.9|6559.9|6544.9|6534.9|6520.9|98
1585756500000|2020-04-01 15:55:00|6551.4|6534.4|6548.9|6532.9|6551.9|6538.9|6545.9|6532.9|33
1585756800000|2020-04-01 16:00:00|6547.9|6536.9|6533.9|6517.9|6548.9|6536.9|6528.9|6513.9|28
1585757100000|2020-04-01 16:05:00|6534.9|6519.9|6539.9|6523.9|6543.4|6529.9|6532.9|6517.9|5
1585757400000|2020-04-01 16:10:00|6538.9|6525.9|6539.4|6522.4|6542.9|6528.9|6524.9|6511.9|14
1585757700000|2020-04-01 16:15:00|6538.9|6521.9|6525.9|6511.9|6542.9|6528.9|6525.9|6511.9|21
1585758000000|2020-04-01 16:20:00|6522.9|6507.9|6529.9|6515.9|6535.4|6518.9|6521.9|6506.9|4
1585758300000|2020-04-01 16:25:00|6532.9|6516.4|6515.9|6501.9|6537.9|6520.9|6513.9|6501.9|10
1585758600000|2020-04-01 16:30:00|6517.9|6502.4|6523.9|6509.9|6528.9|6511.9|6517.9|6501.9|1
1585758900000|2020-04-01 16:35:00|6525.9|6505.9|6522.9|6508.9|6525.9|6509.9|6517.9|6505.9|11
1585759200000|2020-04-01 16:40:00|6521.9|6509.9|6524.9|6510.9|6533.9|6517.9|6521.9|6507.9|18
1585759500000|2020-04-01 16:45:00|6525.9|6507.9|6522.9|6506.9|6533.4|6516.9|6521.9|6506.9|9
1585759800000|2020-04-01 16:50:00|6521.9|6507.9|6536.9|6520.9|6537.9|6521.9|6520.9|6505.9|5
1585760100000|2020-04-01 16:55:00|6535.9|6516.4|6524.9|6507.9|6539.4|6522.4|6522.9|6505.9|2
1585760400000|2020-04-01 17:00:00|6524.4|6507.4|6549.4|6532.4|6553.4|6536.4|6523.4|6506.4|7
1585760700000|2020-04-01 17:05:00|6549.9|6533.9|6540.9|6523.9|6549.9|6533.9|6538.9|6521.9|10
1585761000000|2020-04-01 17:10:00|6541.4|6524.4|6529.4|6512.4|6541.4|6524.4|6528.9|6511.9|2
1585761300000|2020-04-01 17:15:00|6528.4|6511.4|6536.9|6519.9|6537.4|6520.4|6526.9|6509.9|0
1585761600000|2020-04-01 17:20:00|6536.4|6519.4|6552.9|6535.9|6553.4|6536.4|6532.9|6515.9|6
1585761900000|2020-04-01 17:25:00|6551.9|6533.9|6551.9|6535.9|6552.9|6537.9|6543.9|6526.9|6
1585762200000|2020-04-01 17:30:00|6549.9|6534.4|6537.9|6520.9|6551.9|6534.4|6537.9|6520.9|9
1585762500000|2020-04-01 17:35:00|6538.9|6521.9|6547.9|6530.9|6548.9|6532.9|6537.9|6521.9|0
1585762800000|2020-04-01 17:40:00|6548.9|6531.9|6541.9|6525.9|6548.9|6533.9|6536.9|6521.9|5
1585763100000|2020-04-01 17:45:00|6543.4|6526.9|6531.9|6517.9|6543.4|6526.9|6523.9|6507.9|21
1585763400000|2020-04-01 17:50:00|6533.9|6518.9|6538.9|6522.9|6541.9|6524.9|6531.9|6517.9|2
1585763700000|2020-04-01 17:55:00|6539.9|6523.9|6545.1|6528.1|6548.4|6533.9|6533.9|6521.9|19
1585764000000|2020-04-01 18:00:00|6543|6526|6548.4|6531.4|6555.4|6538.4|6537.5|6520.5|0
1585764300000|2020-04-01 18:05:00|6548.5|6531.5|6541.6|6524.6|6554.3|6537.3|6541.5|6524.5|0
1585764600000|2020-04-01 18:10:00|6541.8|6524.8|6533.8|6516.8|6546.2|6529.2|6533.8|6516.8|0
1585764900000|2020-04-01 18:15:00|6533.5|6516.5|6524.2|6507.2|6536.2|6519.2|6521.7|6504.7|0
1585765200000|2020-04-01 18:20:00|6526.4|6509.4|6524.9|6507.9|6533.7|6516.7|6522.6|6505.6|0
1585765500000|2020-04-01 18:25:00|6525|6508|6530.1|6513.1|6537.5|6520.5|6525|6508|0
1585765800000|2020-04-01 18:30:00|6530|6513|6519.4|6502.4|6530|6513|6514.4|6497.4|0
1585766100000|2020-04-01 18:35:00|6519.3|6502.3|6532.3|6515.3|6534.7|6517.7|6514.4|6497.4|0
1585766400000|2020-04-01 18:40:00|6532.2|6515.2|6521.9|6504.9|6532.3|6515.3|6519.7|6502.7|0
1585766700000|2020-04-01 18:45:00|6522|6505|6522.6|6505.6|6530.2|6513.2|6519.8|6502.8|0
1585767000000|2020-04-01 18:50:00|6522.5|6505.5|6513|6496|6525.1|6508.1|6510.3|6493.3|0
1585767300000|2020-04-01 18:55:00|6513.1|6496.1|6508.6|6491.6|6513.3|6496.3|6506.3|6489.3|0
1585767600000|2020-04-01 19:00:00|6507.5|6490.5|6507|6490|6519.5|6502.5|6506.9|6489.9|0
1585767900000|2020-04-01 19:05:00|6507.1|6490.1|6499.9|6482.9|6514.5|6497.5|6499.7|6482.7|0
1585768200000|2020-04-01 19:10:00|6499.8|6482.8|6493.3|6476.3|6500.5|6483.5|6492.8|6475.8|0
1585768500000|2020-04-01 19:15:00|6493.2|6476.2|6499.2|6482.2|6499.2|6482.2|6490.8|6473.8|0
1585768800000|2020-04-01 19:20:00|6499.1|6482.1|6484.5|6467.5|6499.1|6482.1|6482.1|6465.1|0
1585769100000|2020-04-01 19:25:00|6484.4|6467.4|6479|6462|6487|6470|6477.3|6460.3|0
1585769400000|2020-04-01 19:30:00|6479.1|6462.1|6479.4|6462.4|6486.1|6469.1|6477|6460|0
1585769700000|2020-04-01 19:35:00|6479.5|6462.5|6447.4|6430.4|6479.6|6462.6|6444.8|6427.8|0
1585770000000|2020-04-01 19:40:00|6445.3|6428.3|6449.9|6432.9|6455.5|6438.5|6442.3|6425.3|0
1585770300000|2020-04-01 19:45:00|6450|6433|6479.8|6462.8|6487.4|6470.4|6450|6433|0
1585770600000|2020-04-01 19:50:00|6479|6462|6483.6|6466.6|6492|6475|6466.4|6449.4|0
1585770900000|2020-04-01 19:55:00|6483.5|6466.5|6467.5|6450.5|6492.4|6475.4|6456.1|6439.1|0
1585771200000|2020-04-01 20:00:00|6468.7|6451.7|6462.2|6445.2|6468.7|6451.7|6451.4|6434.4|0
1585771500000|2020-04-01 20:05:00|6462.1|6445.1|6445|6428|6463.6|6446.6|6444.5|6427.5|0
1585771800000|2020-04-01 20:10:00|6444.9|6427.9|6444.7|6427.7|6455|6438|6442.2|6425.2|0
1585772100000|2020-04-01 20:15:00|6444.6|6427.6|6442.2|6425.2|6445.3|6428.3|6441.8|6424.8|0
1585772400000|2020-04-01 20:20:00|6442.9|6425.9|6443.1|6426.1|6443.4|6426.4|6442|6425|0
1585772700000|2020-04-01 20:25:00|6442.9|6425.9|6445.1|6428.1|6445.6|6428.6|6441.8|6424.8|0
1585773000000|2020-04-01 20:30:00|6445.2|6428.2|6454.2|6437.2|6458.2|6441.2|6445.2|6428.2|0
1585773300000|2020-04-01 20:35:00|6454.1|6437.1|6466|6449|6467|6450|6453|6436|0
1585773600000|2020-04-01 20:40:00|6466.1|6449.1|6466|6449|6467|6450|6459.4|6442.4|0
1585773900000|2020-04-01 20:45:00|6465.3|6448.3|6468.3|6451.3|6470|6453|6465.3|6448.3|0
1585774200000|2020-04-01 20:50:00|6468.8|6451.8|6465.7|6448.7|6468.8|6451.8|6463.1|6446.1|0
1585774500000|2020-04-01 20:55:00|6465.8|6448.8|6468.4|6451.4|6470.9|6453.9|6465.2|6448.2|0
1585774800000|2020-04-01 21:00:00|6468.2|6451.2|6465.8|6448.8|6468.7|6451.7|6465.8|6448.8|0
1585775100000|2020-04-01 21:05:00|6466|6449|6466|6449|6466.4|6449.4|6465.1|6448.1|0
1585775400000|2020-04-01 21:10:00|6465.8|6448.8|6466.2|6449.2|6466.2|6449.2|6465.8|6448.8|0
1585775700000|2020-04-01 21:15:00|6466|6449|6466.9|6449.9|6467.3|6450.3|6465.8|6448.8|0
1585776000000|2020-04-01 21:20:00|6466.4|6449.4|6466.5|6449.5|6468|6451|6466.3|6449.3|0
1585776300000|2020-04-01 21:25:00|6465.8|6448.8|6465.1|6448.1|6466.5|6449.5|6464.5|6447.5|0
1585776600000|2020-04-01 21:30:00|6465.4|6448.4|6466.5|6449.5|6466.9|6449.9|6465.4|6448.4|0
1585776900000|2020-04-01 21:35:00|6466.9|6449.9|6463.6|6446.6|6466.9|6449.9|6463.6|6446.6|0
1585777200000|2020-04-01 21:40:00|6463.4|6446.4|6465.6|6448.6|6466.5|6449.5|6462.7|6445.7|0
1585777500000|2020-04-01 21:45:00|6465.8|6448.8|6465.8|6448.8|6467.1|6450.1|6465.8|6448.8|0
1585777800000|2020-04-01 21:50:00|6466.3|6449.3|6466.9|6449.9|6467.8|6450.8|6466.3|6449.3|0
1585778100000|2020-04-01 21:55:00|6467.1|6450.1|6467.8|6450.8|6468.3|6451.3|6464.7|6447.7|0
1585778400000|2020-04-01 22:00:00|6468.5|6451.5|6487.8|6470.8|6492.3|6475.3|6468.5|6451.5|0
1585778700000|2020-04-01 22:05:00|6488|6471|6494.6|6477.6|6496|6479|6483.5|6466.5|0
1585779000000|2020-04-01 22:10:00|6494.5|6477.5|6493.1|6476.1|6497.5|6480.5|6491.6|6474.6|0
1585779300000|2020-04-01 22:15:00|6493.4|6476.4|6499|6482|6499.3|6482.3|6492.8|6475.8|0
1585779600000|2020-04-01 22:20:00|6498.9|6481.9|6504.9|6487.9|6510.3|6493.3|6497.5|6480.5|0
1585779900000|2020-04-01 22:25:00|6504.2|6487.2|6489.1|6472.1|6504.9|6487.9|6488.9|6471.9|0
1585780200000|2020-04-01 22:30:00|6488.4|6471.4|6490.6|6473.6|6495.1|6478.1|6486.7|6469.7|0
1585780500000|2020-04-01 22:35:00|6489.9|6472.9|6494.3|6477.3|6496.1|6479.1|6487.9|6470.9|0
1585780800000|2020-04-01 22:40:00|6494.4|6477.4|6488.9|6471.9|6496.1|6479.1|6487.4|6470.4|0
1585781100000|2020-04-01 22:45:00|6488.6|6471.6|6496.2|6479.2|6496.2|6479.2|6488.4|6471.4|0
1585781400000|2020-04-01 22:50:00|6496.1|6479.1|6490.2|6473.2|6498.6|6481.6|6489.7|6472.7|0
1585781700000|2020-04-01 22:55:00|6490.4|6473.4|6477.4|6460.4|6492.1|6475.1|6476.2|6459.2|0
1585782000000|2020-04-01 23:00:00|6477.2|6460.2|6477.2|6460.2|6481.6|6464.6|6476.9|6459.9|0
1585782300000|2020-04-01 23:05:00|6477.4|6460.4|6470|6453|6479.1|6462.1|6468.5|6451.5|0
1585782600000|2020-04-01 23:10:00|6469.8|6452.8|6479.1|6462.1|6480.1|6463.1|6469.3|6452.3|0
1585782900000|2020-04-01 23:15:00|6479.3|6462.3|6483.5|6466.5|6485.5|6468.5|6478.6|6461.6|0
1585783200000|2020-04-01 23:20:00|6483.8|6466.8|6482|6465|6488.4|6471.4|6479.3|6462.3|0
1585783500000|2020-04-01 23:25:00|6482.1|6465.1|6488.2|6471.2|6491.3|6474.3|6482|6465|0
1585783800000|2020-04-01 23:30:00|6488.4|6471.4|6492.6|6475.6|6492.6|6475.6|6483.8|6466.8|0
1585784100000|2020-04-01 23:35:00|6492.2|6475.2|6494.8|6477.8|6496.3|6479.3|6490.9|6473.9|0
1585784400000|2020-04-01 23:40:00|6494.9|6477.9|6497.8|6480.8|6501.5|6484.5|6494.9|6477.9|0
1585784700000|2020-04-01 23:45:00|6497.9|6480.9|6499.2|6482.2|6504.6|6487.6|6497.9|6480.9|0
1585785000000|2020-04-01 23:50:00|6499|6482|6500.7|6483.7|6503.5|6486.5|6494.8|6477.8|0
1585785300000|2020-04-01 23:55:00|6500.5|6483.5|6504.2|6487.2|6504.2|6487.2|6495.6|6478.6|0
1585785600000|2020-04-02 00:00:00|6503.9|6486.9|6517|6500|6521.1|6504.1|6500.8|6483.8|0
1585785900000|2020-04-02 00:05:00|6517.2|6500.2|6508.1|6491.1|6517.4|6500.4|6506.2|6489.2|0
1585786200000|2020-04-02 00:10:00|6508.2|6491.2|6509.5|6492.5|6516.4|6499.4|6504.4|6487.4|0
1585786500000|2020-04-02 00:15:00|6509.7|6492.7|6509|6492|6518.8|6501.8|6504.2|6487.2|0
1585786800000|2020-04-02 00:20:00|6509.5|6492.5|6521.1|6504.1|6523.5|6506.5|6499.4|6482.4|0
1585787100000|2020-04-02 00:25:00|6521|6504|6512.6|6495.6|6521.1|6504.1|6509|6492|0
1585787400000|2020-04-02 00:30:00|6512.5|6495.5|6508.9|6491.9|6512.5|6495.5|6498.2|6481.2|0
1585787700000|2020-04-02 00:35:00|6508|6491|6508.9|6491.9|6515|6498|6504.1|6487.1|0
1585788000000|2020-04-02 00:40:00|6509.8|6492.8|6502.7|6485.7|6515.9|6498.9|6501.6|6484.6|0
1585788300000|2020-04-02 00:45:00|6503.2|6486.2|6511|6494|6518.2|6501.2|6503.2|6486.2|0
1585788600000|2020-04-02 00:50:00|6511.5|6494.5|6527.9|6510.9|6527.9|6510.9|6509.7|6492.7|0
1585788900000|2020-04-02 00:55:00|6527.8|6510.8|6511|6494|6527.9|6510.9|6506.2|6489.2|0
1585789200000|2020-04-02 01:00:00|6511.1|6494.1|6506.1|6489.1|6512.2|6495.2|6503.5|6486.5|0
1585789500000|2020-04-02 01:05:00|6507|6490|6484.1|6467.1|6513.2|6496.2|6482.8|6465.8|0
1585789800000|2020-04-02 01:10:00|6484.5|6467.5|6486.2|6469.2|6491|6474|6478|6461|0
1585790100000|2020-04-02 01:15:00|6486.1|6469.1|6500.7|6483.7|6500.7|6483.7|6476.5|6459.5|0
1585790400000|2020-04-02 01:20:00|6500.2|6483.2|6503.2|6486.2|6505.7|6488.7|6488.8|6471.8|0
1585790700000|2020-04-02 01:25:00|6503.3|6486.3|6498.4|6481.4|6503.3|6486.3|6489.9|6472.9|0
1585791000000|2020-04-02 01:30:00|6498.5|6481.5|6513|6496|6513.1|6496.1|6497.3|6480.3|0
1585791300000|2020-04-02 01:35:00|6513.1|6496.1|6515.2|6498.2|6522.3|6505.3|6508.1|6491.1|0
1585791600000|2020-04-02 01:40:00|6515.1|6498.1|6514.9|6497.9|6515.1|6498.1|6493.6|6476.6|0
1585791900000|2020-04-02 01:45:00|6514|6497|6512.8|6495.8|6522.1|6505.1|6511.5|6494.5|0
1585792200000|2020-04-02 01:50:00|6515.2|6498.2|6515.3|6498.3|6528.3|6511.3|6513.9|6496.9|0
1585792500000|2020-04-02 01:55:00|6515.4|6498.4|6504.3|6487.3|6522.5|6505.5|6502.1|6485.1|0
1585792800000|2020-04-02 02:00:00|6504.8|6487.8|6527.4|6510.4|6529.8|6512.8|6504.8|6487.8|0
1585793100000|2020-04-02 02:05:00|6527.3|6510.3|6530|6513|6537.2|6520.2|6525|6508|0
1585793400000|2020-04-02 02:10:00|6530.1|6513.1|6535|6518|6537.4|6520.4|6522.9|6505.9|0
1585793700000|2020-04-02 02:15:00|6536.2|6519.2|6542.9|6525.9|6548|6531|6533.6|6516.6|0
1585794000000|2020-04-02 02:20:00|6542.5|6525.5|6534.7|6517.7|6547.8|6530.8|6534.7|6517.7|0
1585794300000|2020-04-02 02:25:00|6534.8|6517.8|6532.3|6515.3|6534.8|6517.8|6527.5|6510.5|0
1585794600000|2020-04-02 02:30:00|6532.4|6515.4|6527.4|6510.4|6534.7|6517.7|6527.3|6510.3|0
1585794900000|2020-04-02 02:35:00|6528.5|6511.5|6540.4|6523.4|6541.6|6524.6|6527.4|6510.4|0
1585795200000|2020-04-02 02:40:00|6540|6523|6547.8|6530.8|6552.5|6535.5|6538.1|6521.1|0
1585795500000|2020-04-02 02:45:00|6547.7|6530.7|6547.7|6530.7|6551.3|6534.3|6547.7|6530.7|0
1585795800000|2020-04-02 02:50:00|6547.8|6530.8|6565.8|6548.8|6567.1|6550.1|6547.7|6530.7|0
1585796100000|2020-04-02 02:55:00|6564.7|6547.7|6564.4|6547.4|6566.9|6549.9|6562|6545|0
1585796400000|2020-04-02 03:00:00|6564.5|6547.5|6571.7|6554.7|6572.9|6555.9|6564.4|6547.4|0
1585796700000|2020-04-02 03:05:00|6569.3|6552.3|6571.5|6554.5|6572.6|6555.6|6564.5|6547.5|0
1585797000000|2020-04-02 03:10:00|6572.7|6555.7|6564.2|6547.2|6576.3|6559.3|6564.2|6547.2|0
1585797300000|2020-04-02 03:15:00|6565.1|6548.1|6578.9|6561.9|6578.9|6561.9|6564.2|6547.2|0
1585797600000|2020-04-02 03:20:00|6578.8|6561.8|6581.3|6564.3|6581.4|6564.4|6574.1|6557.1|0
1585797900000|2020-04-02 03:25:00|6580.2|6563.2|6582.2|6565.2|6583.5|6566.5|6578.6|6561.6|0
1585798200000|2020-04-02 03:30:00|6583.4|6566.4|6593.1|6576.1|6593.1|6576.1|6581.1|6564.1|0
1585798500000|2020-04-02 03:35:00|6593|6576|6590.9|6573.9|6595.6|6578.6|6588.2|6571.2|0
1585798800000|2020-04-02 03:40:00|6590.8|6573.8|6593.4|6576.4|6593.5|6576.5|6583.5|6566.5|0
1585799100000|2020-04-02 03:45:00|6593|6576|6590.9|6573.9|6596|6579|6590.9|6573.9|0
1585799400000|2020-04-02 03:50:00|6591.3|6574.3|6585.8|6568.8|6593.2|6576.2|6583.4|6566.4|0
1585799700000|2020-04-02 03:55:00|6586.7|6569.7|6583.3|6566.3|6592.9|6575.9|6583.1|6566.1|0
1585800000000|2020-04-02 04:00:00|6583.4|6566.4|6588|6571|6595.3|6578.3|6583.3|6566.3|0
1585800300000|2020-04-02 04:05:00|6588.5|6571.5|6582.9|6565.9|6592.7|6575.7|6580.5|6563.5|0
1585800600000|2020-04-02 04:10:00|6584.1|6567.1|6582.9|6565.9|6587.7|6570.7|6580.3|6563.3|0
1585800900000|2020-04-02 04:15:00|6584.3|6567.3|6589.9|6572.9|6590.2|6573.2|6584.3|6567.3|0
1585801200000|2020-04-02 04:20:00|6589.8|6572.8|6590.3|6573.3|6593.7|6576.7|6587.5|6570.5|0
1585801500000|2020-04-02 04:25:00|6590.2|6573.2|6576.8|6559.8|6591.4|6574.4|6570.9|6553.9|0
1585801800000|2020-04-02 04:30:00|6575.6|6558.6|6577.9|6560.9|6580.3|6563.3|6570.7|6553.7|0
1585802100000|2020-04-02 04:35:00|6576.7|6559.7|6574.8|6557.8|6582|6565|6570|6553|0
1585802400000|2020-04-02 04:40:00|6574.7|6557.7|6584.8|6567.8|6584.8|6567.8|6573.6|6556.6|0
1585802700000|2020-04-02 04:45:00|6584.7|6567.7|6595.7|6578.7|6597|6580|6580|6563|0
1585803000000|2020-04-02 04:50:00|6595.6|6578.6|6593.2|6576.2|6595.7|6578.7|6589.7|6572.7|0
1585803300000|2020-04-02 04:55:00|6593.3|6576.3|6575|6558|6593.3|6576.3|6567.7|6550.7|0
1585803600000|2020-04-02 05:00:00|6575.4|6558.4|6567.5|6550.5|6584.4|6567.4|6566.2|6549.2|0
1585803900000|2020-04-02 05:05:00|6567.9|6550.9|6565|6548|6569.9|6552.9|6558.8|6541.8|0
1585804200000|2020-04-02 05:10:00|6564.9|6547.9|6546.8|6529.8|6564.9|6547.9|6543|6526|0
1585804500000|2020-04-02 05:15:00|6547.5|6530.5|6557.3|6540.3|6557.3|6540.3|6547.5|6530.5|0
1585804800000|2020-04-02 05:20:00|6557.2|6540.2|6577.6|6560.6|6581.2|6564.2|6556|6539|0
1585805100000|2020-04-02 05:25:00|6578.9|6561.9|6569|6552|6583.4|6566.4|6568.9|6551.9|0
1585805400000|2020-04-02 05:30:00|6569.4|6552.4|6602.6|6585.6|6606.3|6589.3|6569.1|6552.1|0
1585805700000|2020-04-02 05:35:00|6601.5|6584.5|6584|6567|6605.2|6588.2|6576.8|6559.8|0
1585806000000|2020-04-02 05:40:00|6583.1|6566.1|6580.5|6563.5|6583.1|6566.1|6568.3|6551.3|0
1585806300000|2020-04-02 05:45:00|6579.3|6562.3|6574.4|6557.4|6580.5|6563.5|6571.9|6554.9|0
1585806600000|2020-04-02 05:50:00|6574.3|6557.3|6568.5|6551.5|6580.3|6563.3|6564.9|6547.9|0
1585806900000|2020-04-02 05:55:00|6568.1|6551.1|6575.8|6558.8|6579.8|6562.8|6560.2|6543.2|0
1585807200000|2020-04-02 06:00:00|6573.3|6556.3|6591.9|6581.9|6591.9|6581.9|6568.4|6556.2|17
1585807500000|2020-04-02 06:05:00|6590.9|6580.9|6584.9|6574.9|6592.4|6582.4|6584.4|6574.4|10
1585807800000|2020-04-02 06:10:00|6586.4|6576.4|6573.9|6563.9|6586.4|6576.4|6566.9|6556.9|6
1585808100000|2020-04-02 06:15:00|6572.4|6562.4|6569.9|6559.9|6572.9|6562.9|6563.9|6553.9|5
1585808400000|2020-04-02 06:20:00|6569.4|6559.4|6567.9|6557.9|6570.9|6560.9|6565.9|6555.9|3
1585808700000|2020-04-02 06:25:00|6567.4|6557.4|6563.9|6553.9|6569.4|6559.4|6563.9|6553.9|5
1585809000000|2020-04-02 06:30:00|6563.4|6553.4|6579.4|6569.4|6579.4|6569.4|6562.9|6552.9|2
1585809300000|2020-04-02 06:35:00|6578.9|6568.9|6592.9|6582.9|6592.9|6582.9|6578.9|6568.9|6
1585809600000|2020-04-02 06:40:00|6593.4|6583.4|6590.4|6580.4|6598.9|6588.9|6590.4|6580.4|2
1585809900000|2020-04-02 06:45:00|6591.9|6581.9|6594.9|6584.9|6600.9|6590.9|6590.4|6580.4|26
1585810200000|2020-04-02 06:50:00|6594.4|6584.4|6594.9|6584.9|6599.4|6589.4|6576.4|6566.4|19
1585810500000|2020-04-02 06:55:00|6599.4|6589.4|6640.9|6630.9|6640.9|6630.9|6595.4|6585.4|73
1585810800000|2020-04-02 07:00:00|6619.9|6609.9|6616.9|6606.9|6639.4|6629.4|6590.4|6580.4|297
1585811100000|2020-04-02 07:05:00|6616.4|6606.4|6619.9|6609.9|6632.4|6622.4|6598.9|6588.9|276
1585811400000|2020-04-02 07:10:00|6622.9|6612.9|6626.9|6616.9|6630.4|6620.4|6619.9|6609.9|87
1585811700000|2020-04-02 07:15:00|6627.4|6617.4|6595.9|6585.9|6627.9|6617.9|6583.4|6573.4|272
1585812000000|2020-04-02 07:20:00|6596.4|6586.4|6613.4|6603.4|6614.9|6604.9|6593.4|6583.4|114
1585812300000|2020-04-02 07:25:00|6611.9|6601.9|6584.9|6574.9|6613.4|6603.4|6583.4|6573.4|55
1585812600000|2020-04-02 07:30:00|6584.4|6574.4|6548.4|6538.4|6584.9|6574.9|6541.4|6531.4|131
1585812900000|2020-04-02 07:35:00|6547.9|6537.9|6564.9|6554.9|6564.9|6554.9|6543.4|6533.4|83
1585813200000|2020-04-02 07:40:00|6567.5|6557.5|6573.5|6563.5|6577|6567|6557.5|6547.5|51
1585813500000|2020-04-02 07:45:00|6574|6564|6566|6556|6580|6570|6566|6556|50
1585813800000|2020-04-02 07:50:00|6565.5|6555.5|6575.5|6565.5|6578.5|6568.5|6558.5|6548.5|51
1585814100000|2020-04-02 07:55:00|6576|6566|6574|6564|6577|6567|6566.5|6556.5|34
1585814400000|2020-04-02 08:00:00|6573.5|6563.5|6579.5|6569.5|6584|6574|6568|6558|34
1585814700000|2020-04-02 08:05:00|6579|6569|6579.5|6569.5|6581.5|6571.5|6572.5|6562.5|29
1585815000000|2020-04-02 08:10:00|6580|6570|6561.5|6551.5|6582|6572|6557|6547|70
1585815300000|2020-04-02 08:15:00|6561|6551|6573.5|6563.5|6576|6566|6561|6551|24
1585815600000|2020-04-02 08:20:00|6573|6563|6559|6549|6583.5|6573.5|6556|6546|54
1585815900000|2020-04-02 08:25:00|6559.5|6549.5|6559|6549|6561|6551|6551.5|6541.5|25
1585816200000|2020-04-02 08:30:00|6558|6548|6567|6557|6567|6557|6547|6537|54
1585816500000|2020-04-02 08:35:00|6567.5|6557.5|6570.5|6560.5|6571|6561|6564|6554|31
1585816800000|2020-04-02 08:40:00|6569.5|6559.5|6565.5|6555.5|6569.5|6559.5|6557.5|6547.5|53
1585817100000|2020-04-02 08:45:00|6565|6555|6562.5|6552.5|6567|6557|6562|6552|23
1585817400000|2020-04-02 08:50:00|6563|6553|6553|6543|6568|6558|6553|6543|20
1585817700000|2020-04-02 08:55:00|6552.5|6542.5|6543.5|6533.5|6554.5|6544.5|6540|6530|50
1585818000000|2020-04-02 09:00:00|6544|6534|6547.5|6537.5|6554.5|6544.5|6539.5|6529.5|54
1585818300000|2020-04-02 09:05:00|6547|6537|6543|6533|6548.5|6538.5|6533.5|6523.5|40
1585818600000|2020-04-02 09:10:00|6542|6532|6536.5|6526.5|6543|6533|6534.5|6524.5|41
1585818900000|2020-04-02 09:15:00|6537|6527|6540.5|6530.5|6541.5|6531.5|6532.5|6522.5|38
1585819200000|2020-04-02 09:20:00|6541|6531|6532|6522|6541.5|6531.5|6531.5|6521.5|47
1585819500000|2020-04-02 09:25:00|6533.5|6523.5|6526.5|6516.5|6534.5|6524.5|6521|6511|44
1585819800000|2020-04-02 09:30:00|6527.5|6517.5|6526.5|6516.5|6530|6520|6523|6513|54
1585820100000|2020-04-02 09:35:00|6525.5|6515.5|6514.5|6504.5|6525.5|6515.5|6514|6504|109
1585820400000|2020-04-02 09:40:00|6514|6504|6509.5|6499.5|6514|6504|6503|6493|74
1585820700000|2020-04-02 09:45:00|6510|6500|6505.5|6495.5|6515.5|6505.5|6503|6493|36
1585821000000|2020-04-02 09:50:00|6505|6495|6521|6511|6521.5|6511.5|6504|6494|49
1585821300000|2020-04-02 09:55:00|6521.5|6511.5|6517|6507|6527.5|6517.5|6516.5|6506.5|58
1585821600000|2020-04-02 10:00:00|6516.5|6506.5|6505|6495|6518.5|6508.5|6501.5|6491.5|79
1585821900000|2020-04-02 10:05:00|6506|6496|6516|6506|6517|6507|6506|6496|19
1585822200000|2020-04-02 10:10:00|6517.5|6507.5|6534.5|6524.5|6535.5|6525.5|6517.5|6507.5|55
1585822500000|2020-04-02 10:15:00|6535|6525|6540|6530|6540.5|6530.5|6532|6522|33
1585822800000|2020-04-02 10:20:00|6540.5|6530.5|6544.5|6534.5|6545|6535|6538.5|6528.5|16
1585823100000|2020-04-02 10:25:00|6545|6535|6552|6542|6558|6548|6544.5|6534.5|36
1585823400000|2020-04-02 10:30:00|6553|6543|6572|6562|6574.5|6564.5|6553|6543|163
1585823700000|2020-04-02 10:35:00|6572.5|6562.5|6572.5|6562.5|6581|6571|6572|6562|50
1585824000000|2020-04-02 10:40:00|6572|6562|6584.5|6574.5|6588|6578|6571.5|6561.5|49
1585824300000|2020-04-02 10:45:00|6584|6574|6588|6578|6590|6580|6584|6574|25
1585824600000|2020-04-02 10:50:00|6587.5|6577.5|6578|6568|6588|6578|6578|6568|40
1585824900000|2020-04-02 10:55:00|6577.5|6567.5|6584.5|6574.5|6586|6576|6573.5|6563.5|38
1585825200000|2020-04-02 11:00:00|6585.5|6575.5|6575.5|6565.5|6586|6576|6574.5|6564.5|44
1585825500000|2020-04-02 11:05:00|6576|6566|6571|6561|6579|6569|6571|6561|19
1585825800000|2020-04-02 11:10:00|6570.5|6560.5|6566.5|6556.5|6576.5|6566.5|6563|6553|53
1585826100000|2020-04-02 11:15:00|6567|6557|6566.5|6556.5|6571.5|6561.5|6566|6556|23
1585826400000|2020-04-02 11:20:00|6567|6557|6563|6553|6568|6558|6561|6551|23
1585826700000|2020-04-02 11:25:00|6562.5|6552.5|6563|6553|6563.5|6553.5|6559|6549|18
1585827000000|2020-04-02 11:30:00|6562|6552|6562|6552|6562.5|6552.5|6558|6548|57
1585827300000|2020-04-02 11:35:00|6561.5|6551.5|6560|6550|6562|6552|6557.5|6547.5|12
1585827600000|2020-04-02 11:40:00|6561.2|6551.2|6553.7|6543.7|6561.2|6551.2|6551.7|6541.7|22
1585827900000|2020-04-02 11:45:00|6554.2|6544.2|6557.2|6547.2|6561.2|6551.2|6553.2|6543.2|31
1585828200000|2020-04-02 11:50:00|6558.2|6548.2|6555.7|6545.7|6561.7|6551.7|6555.7|6545.7|46
1585828500000|2020-04-02 11:55:00|6555.2|6545.2|6548.7|6538.7|6555.2|6545.2|6548.2|6538.2|17
1585828800000|2020-04-02 12:00:00|6549.2|6539.2|6545.7|6535.7|6552.7|6542.7|6543.7|6533.7|16
1585829100000|2020-04-02 12:05:00|6546.2|6536.2|6539.2|6529.2|6550.2|6540.2|6539.2|6529.2|30
1585829400000|2020-04-02 12:10:00|6538.2|6528.2|6544.7|6534.7|6545.2|6535.2|6538.2|6528.2|21
1585829700000|2020-04-02 12:15:00|6545.2|6535.2|6538.7|6528.7|6547.2|6537.2|6534.2|6524.2|39
1585830000000|2020-04-02 12:20:00|6538.2|6528.2|6535.2|6525.2|6541.7|6531.7|6534.7|6524.7|27
1585830300000|2020-04-02 12:25:00|6536.7|6526.7|6534.7|6524.7|6539.7|6529.7|6527.2|6517.2|85
1585830600000|2020-04-02 12:30:00|6535.2|6525.2|6523.2|6513.2|6543.2|6533.2|6523.2|6513.2|92
1585830900000|2020-04-02 12:35:00|6522.7|6512.7|6488.7|6478.7|6522.7|6512.7|6486.7|6476.7|149
1585831200000|2020-04-02 12:40:00|6488.2|6478.2|6494.7|6484.7|6496.7|6486.7|6471.7|6461.7|39
1585831500000|2020-04-02 12:45:00|6494.2|6484.2|6503.7|6493.7|6506.7|6496.7|6494.2|6484.2|28
1585831800000|2020-04-02 12:50:00|6503.2|6493.2|6489.7|6479.7|6508.2|6498.2|6487.7|6477.7|26
1585832100000|2020-04-02 12:55:00|6490.2|6480.2|6479.7|6469.7|6501.7|6491.7|6479.2|6469.2|23
1585832400000|2020-04-02 13:00:00|6480.2|6470.2|6475.2|6465.2|6490.2|6480.2|6471.2|6461.2|33
1585832700000|2020-04-02 13:05:00|6474.7|6464.7|6454.7|6444.7|6481.2|6471.2|6453.7|6443.7|64
1585833000000|2020-04-02 13:10:00|6452.7|6442.7|6435.2|6425.2|6463.2|6453.2|6428.2|6418.2|204
1585833300000|2020-04-02 13:15:00|6436.7|6426.7|6449.2|6439.2|6457.7|6447.7|6436.7|6426.7|72
1585833600000|2020-04-02 13:20:00|6448.2|6438.2|6478.2|6468.2|6478.2|6468.2|6446.2|6436.2|55
1585833900000|2020-04-02 13:25:00|6478.7|6468.7|6474.2|6464.2|6478.7|6468.7|6469.2|6459.2|33
1585834200000|2020-04-02 13:30:00|6474.7|6464.7|6481.7|6471.7|6492.2|6482.2|6464.2|6454.2|71
1585834500000|2020-04-02 13:35:00|6481.2|6471.2|6480.7|6470.7|6498.2|6488.2|6474.2|6464.2|34
1585834800000|2020-04-02 13:40:00|6481.2|6471.2|6455.2|6445.2|6484.7|6474.7|6452.2|6442.2|30
1585835100000|2020-04-02 13:45:00|6454.7|6444.7|6463.7|6453.7|6464.2|6454.2|6446.2|6436.2|86
1585835400000|2020-04-02 13:50:00|6464.2|6454.2|6456.2|6446.2|6479.7|6469.7|6451.2|6441.2|119
1585835700000|2020-04-02 13:55:00|6455.7|6445.7|6499.7|6489.7|6500.7|6490.7|6454.7|6444.7|78
1585836000000|2020-04-02 14:00:00|6500.2|6490.2|6498.7|6488.7|6503.7|6493.7|6491.2|6481.2|82
1585836300000|2020-04-02 14:05:00|6498.2|6488.2|6511.2|6501.2|6511.2|6501.2|6486.2|6476.2|65
1585836600000|2020-04-02 14:10:00|6510.2|6500.2|6525.2|6515.2|6526.2|6516.2|6510.2|6500.2|55
1585836900000|2020-04-02 14:15:00|6525.7|6515.7|6533.7|6523.7|6534.2|6524.2|6512.7|6502.7|84
1585837200000|2020-04-02 14:20:00|6533.2|6523.2|6534.2|6524.2|6542.2|6532.2|6530.7|6520.7|73
1585837500000|2020-04-02 14:25:00|6533.7|6523.7|6559.2|6549.2|6559.7|6549.7|6533.2|6523.2|52
1585837800000|2020-04-02 14:30:00|6558.7|6548.7|6594.2|6584.2|6595.7|6585.7|6553.7|6543.7|105
1585838100000|2020-04-02 14:35:00|6594.7|6584.7|6628.7|6618.7|6634.7|6624.7|6594.2|6584.2|148
1585838400000|2020-04-02 14:40:00|6628.2|6618.2|6616.7|6606.7|6630.7|6620.7|6602.7|6592.7|174
1585838700000|2020-04-02 14:45:00|6617.2|6607.2|6613.2|6603.2|6632.2|6622.2|6608.2|6598.2|131
1585839000000|2020-04-02 14:50:00|6613.7|6603.7|6602.2|6592.2|6626.7|6616.7|6596.7|6586.7|83
1585839300000|2020-04-02 14:55:00|6602.7|6592.7|6631.2|6621.2|6634.7|6624.7|6602.7|6592.7|94
1585839600000|2020-04-02 15:00:00|6630.7|6620.7|6627.2|6617.2|6632.7|6622.7|6616.2|6606.2|79
1585839900000|2020-04-02 15:05:00|6628.7|6618.7|6592.2|6582.2|6630.2|6620.2|6585.7|6575.7|151
1585840200000|2020-04-02 15:10:00|6591.2|6581.2|6588.7|6578.7|6594.7|6584.7|6582.2|6572.2|48
1585840500000|2020-04-02 15:15:00|6590.2|6580.2|6584.7|6574.7|6600.2|6590.2|6584.2|6574.2|133
1585840800000|2020-04-02 15:20:00|6585.2|6575.2|6579.2|6569.2|6596.7|6586.7|6576.7|6566.7|79
1585841100000|2020-04-02 15:25:00|6578.7|6568.7|6560.2|6550.2|6578.7|6568.7|6536.7|6526.7|406
1585841400000|2020-04-02 15:30:00|6562.7|6548.7|6579.7|6564.7|6615.7|6600.7|6560.7|6547.7|537
1585841700000|2020-04-02 15:35:00|6577.7|6561.7|6560.7|6543.7|6586.7|6571.7|6548.7|6534.7|107
1585842000000|2020-04-02 15:40:00|6561.2|6544.2|6581.2|6564.2|6584.7|6571.7|6561.2|6544.2|64
1585842300000|2020-04-02 15:45:00|6582.7|6565.7|6600.2|6583.2|6600.7|6583.7|6575.7|6558.7|33
1585842600000|2020-04-02 15:50:00|6600.7|6583.7|6586.7|6569.7|6602.7|6586.7|6586.7|6569.7|10
1585842900000|2020-04-02 15:55:00|6589.7|6572.7|6592.2|6575.2|6597.2|6580.2|6586.2|6569.2|4
1585843200000|2020-04-02 16:00:00|6592.7|6575.7|6595.2|6578.2|6597.2|6580.2|6586.2|6569.2|8
1585843500000|2020-04-02 16:05:00|6595.7|6578.7|6600.7|6583.7|6604.2|6587.2|6595.2|6578.2|5
1585843800000|2020-04-02 16:10:00|6600.2|6583.2|6606.7|6590.7|6613.7|6598.7|6598.2|6581.2|6
1585844100000|2020-04-02 16:15:00|6606.2|6589.2|6598.7|6581.7|6606.2|6589.2|6593.7|6576.7|13
1585844400000|2020-04-02 16:20:00|6597.7|6580.7|6586.7|6571.7|6599.7|6583.7|6585.7|6571.7|16
1585844700000|2020-04-02 16:25:00|6587.7|6573.7|6587.7|6571.7|6597.7|6583.7|6585.7|6569.7|9
1585845000000|2020-04-02 16:30:00|6588.7|6572.7|6574.7|6558.7|6592.7|6577.7|6574.7|6558.7|7
1585845300000|2020-04-02 16:35:00|6573.7|6559.7|6589.2|6572.2|6589.7|6572.7|6572.7|6559.7|8
1585845600000|2020-04-02 16:40:00|6588.2|6571.2|6606.7|6589.7|6607.2|6590.7|6584.7|6569.7|8
1585845900000|2020-04-02 16:45:00|6605.7|6590.2|6611.2|6594.2|6612.7|6597.7|6602.7|6585.7|3
1585846200000|2020-04-02 16:50:00|6610.7|6593.7|6613.7|6597.7|6614.7|6600.7|6609.7|6593.7|2
1585846500000|2020-04-02 16:55:00|6612.7|6596.2|6601.7|6586.7|6613.7|6597.7|6600.7|6585.7|4
1585846800000|2020-04-02 17:00:00|6600.7|6578.7|6601.7|6584.7|6609.7|6593.7|6593.7|6578.7|6
1585847100000|2020-04-02 17:05:00|6601.2|6584.2|6577.2|6560.2|6601.2|6584.2|6577.2|6560.2|14
1585847400000|2020-04-02 17:10:00|6575.7|6559.7|6565.7|6552.7|6578.7|6561.7|6562.7|6545.7|8
1585847700000|2020-04-02 17:15:00|6565.2|6548.2|6548.7|6531.7|6570.7|6553.7|6548.7|6531.7|3
1585848000000|2020-04-02 17:20:00|6545.7|6527.7|6565.7|6550.7|6570.7|6557.7|6543.7|6527.7|29
1585848300000|2020-04-02 17:25:00|6567.7|6551.7|6545.7|6529.7|6573.7|6557.7|6544.7|6529.7|48
1585848600000|2020-04-02 17:30:00|6544.7|6530.7|6550.2|6533.2|6550.2|6533.2|6539.7|6526.7|7
1585848900000|2020-04-02 17:35:00|6549.7|6532.7|6547.2|6530.2|6550.7|6533.7|6545.7|6529.7|0
1585849200000|2020-04-02 17:40:00|6547.7|6531.7|6556.7|6539.7|6556.7|6540.7|6547.7|6530.7|3
1585849500000|2020-04-02 17:45:00|6555.7|6538.7|6548.2|6531.2|6556.7|6539.7|6547.7|6530.7|12
1585849800000|2020-04-02 17:50:00|6546.7|6530.7|6552.7|6538.7|6557.7|6540.7|6545.7|6529.7|9
1585850100000|2020-04-02 17:55:00|6551.7|6539.7|6561.8|6544.8|6561.9|6545.7|6550.7|6537.7|14
1585850400000|2020-04-02 18:00:00|6561.9|6544.9|6541.2|6524.2|6562|6545|6538.1|6521.1|0
1585850700000|2020-04-02 18:05:00|6541.1|6524.1|6529.7|6512.7|6544.5|6527.5|6527.9|6510.9|0
1585851000000|2020-04-02 18:10:00|6529.8|6512.8|6549.9|6532.9|6550|6533|6524.5|6507.5|0
1585851300000|2020-04-02 18:15:00|6550|6533|6525.8|6508.8|6554.5|6537.5|6525.8|6508.8|0
1585851600000|2020-04-02 18:20:00|6523.7|6506.7|6529.1|6512.1|6534.8|6517.8|6521.3|6504.3|0
1585851900000|2020-04-02 18:25:00|6529.2|6512.2|6546.4|6529.4|6548.9|6531.9|6526.6|6509.6|0
1585852200000|2020-04-02 18:30:00|6546.3|6529.3|6541.1|6524.1|6553.5|6536.5|6531|6514|0
1585852500000|2020-04-02 18:35:00|6541.2|6524.2|6553.8|6536.8|6556|6539|6538.9|6521.9|0
1585852800000|2020-04-02 18:40:00|6553.6|6536.6|6536|6519|6556|6539|6536|6519|0
1585853100000|2020-04-02 18:45:00|6536.1|6519.1|6536.5|6519.5|6551.5|6534.5|6530.7|6513.7|0
1585853400000|2020-04-02 18:50:00|6536.3|6519.3|6559.5|6542.5|6567.7|6550.7|6533.8|6516.8|0
1585853700000|2020-04-02 18:55:00|6559.4|6542.4|6577.5|6560.5|6579.8|6562.8|6554.7|6537.7|0
1585854000000|2020-04-02 19:00:00|6577.7|6560.7|6575|6558|6588.6|6571.6|6567.5|6550.5|0
1585854300000|2020-04-02 19:05:00|6575.1|6558.1|6578.1|6561.1|6580.4|6563.4|6562|6545|0
1585854600000|2020-04-02 19:10:00|6578.2|6561.2|6566.1|6549.1|6580.7|6563.7|6560.7|6543.7|0
1585854900000|2020-04-02 19:15:00|6566|6549|6586.4|6569.4|6586.8|6569.8|6563.5|6546.5|0
1585855200000|2020-04-02 19:20:00|6586.2|6569.2|6587.6|6570.6|6592.8|6575.8|6581.3|6564.3|0
1585855500000|2020-04-02 19:25:00|6587.5|6570.5|6583|6566|6592.5|6575.5|6575|6558|0
1585855800000|2020-04-02 19:30:00|6583.1|6566.1|6568.2|6551.2|6591.1|6574.1|6567.1|6550.1|0
1585856100000|2020-04-02 19:35:00|6568.3|6551.3|6558.8|6541.8|6576.4|6559.4|6555.4|6538.4|0
1585856400000|2020-04-02 19:40:00|6558.9|6541.9|6594.2|6577.2|6596.6|6579.6|6558.2|6541.2|0
1585856700000|2020-04-02 19:45:00|6594.3|6577.3|6585.2|6568.2|6603.8|6586.8|6574.9|6557.9|0
1585857000000|2020-04-02 19:50:00|6586|6569|6621.7|6604.7|6624.3|6607.3|6586|6569|0
1585857300000|2020-04-02 19:55:00|6621.8|6604.8|6623.7|6606.7|6633.3|6616.3|6609.1|6592.1|0
1585857600000|2020-04-02 20:00:00|6623.6|6606.6|6632.8|6615.8|6643.2|6626.2|6617.5|6600.5|0
1585857900000|2020-04-02 20:05:00|6632.7|6615.7|6642.6|6625.6|6644.9|6627.9|6630.9|6613.9|0
1585858200000|2020-04-02 20:10:00|6642.7|6625.7|6624.8|6607.8|6644.1|6627.1|6621.7|6604.7|0
1585858500000|2020-04-02 20:15:00|6625.2|6608.2|6625.4|6608.4|6627.4|6610.4|6625|6608|0
1585858800000|2020-04-02 20:20:00|6625.2|6608.2|6623.7|6606.7|6625.9|6608.9|6623|6606|0
1585859100000|2020-04-02 20:25:00|6624.1|6607.1|6625.2|6608.2|6625.7|6608.7|6623.7|6606.7|0
1585859400000|2020-04-02 20:30:00|6625.1|6608.1|6636|6619|6637.2|6620.2|6624.9|6607.9|0
1585859700000|2020-04-02 20:35:00|6636.5|6619.5|6637.7|6620.7|6638.9|6621.9|6636.5|6619.5|0
1585860000000|2020-04-02 20:40:00|6637.6|6620.6|6624.9|6607.9|6638.4|6621.4|6622.5|6605.5|0
1585860300000|2020-04-02 20:45:00|6625|6608|6632.5|6615.5|6634.3|6617.3|6620.3|6603.3|0
1585860600000|2020-04-02 20:50:00|6632.6|6615.6|6628.5|6611.5|6634.3|6617.3|6625.5|6608.5|0
1585860900000|2020-04-02 20:55:00|6629|6612|6623.7|6606.7|6631.9|6614.9|6622.2|6605.2|0
1585861200000|2020-04-02 21:00:00|6624|6607|6623.7|6606.7|6625.7|6608.7|6622.2|6605.2|0
1585861500000|2020-04-02 21:05:00|6624|6607|6622.4|6605.4|6624.6|6607.6|6622.4|6605.4|0
1585861800000|2020-04-02 21:10:00|6622.9|6605.9|6623.3|6606.3|6624.4|6607.4|6622|6605|0
1585862100000|2020-04-02 21:15:00|6623.1|6606.1|6622.9|6605.9|6623.7|6606.7|6622.4|6605.4|0
1585862400000|2020-04-02 21:20:00|6623.1|6606.1|6622.2|6605.2|6623.7|6606.7|6622.2|6605.2|0
1585862700000|2020-04-02 21:25:00|6622.6|6605.6|6619.3|6602.3|6623.3|6606.3|6619.3|6602.3|0
1585863000000|2020-04-02 21:30:00|6619.5|6602.5|6622.2|6605.2|6622.2|6605.2|6617.7|6600.7|0
1585863300000|2020-04-02 21:35:00|6622|6605|6622.6|6605.6|6622.6|6605.6|6621.7|6604.7|0
1585863600000|2020-04-02 21:40:00|6622.4|6605.4|6622.9|6605.9|6622.9|6605.9|6622.4|6605.4|0
1585863900000|2020-04-02 21:45:00|6623.5|6606.5|6625.1|6608.1|6625.1|6608.1|6623.1|6606.1|0
1585864200000|2020-04-02 21:50:00|6624.6|6607.6|6624.6|6607.6|6625.5|6608.5|6624.4|6607.4|0
1585864500000|2020-04-02 21:55:00|6624.2|6607.2|6624.9|6607.9|6625.3|6608.3|6624|6607|0
1585864800000|2020-04-02 22:00:00|6624.8|6607.8|6613.3|6596.3|6624.8|6607.8|6604.7|6587.7|0
1585865100000|2020-04-02 22:05:00|6613.6|6596.6|6621.4|6604.4|6623.8|6606.8|6613.1|6596.1|0
1585865400000|2020-04-02 22:10:00|6621.5|6604.5|6629|6612|6636.4|6619.4|6621.5|6604.5|0
1585865700000|2020-04-02 22:15:00|6629.1|6612.1|6633.2|6616.2|6634.9|6617.9|6626.8|6609.8|0
1585866000000|2020-04-02 22:20:00|6633.4|6616.4|6634.3|6617.3|6642.7|6625.7|6632.7|6615.7|0
1585866300000|2020-04-02 22:25:00|6633.7|6616.7|6634.6|6617.6|6637.8|6620.8|6632.2|6615.2|0
1585866600000|2020-04-02 22:30:00|6634.4|6617.4|6628.5|6611.5|6635.3|6618.3|6628.5|6611.5|0
1585866900000|2020-04-02 22:35:00|6628.6|6611.6|6623|6606|6630.7|6613.7|6620.6|6603.6|0
1585867200000|2020-04-02 22:40:00|6623.2|6606.2|6613.7|6596.7|6624.7|6607.7|6613.7|6596.7|0
1585867500000|2020-04-02 22:45:00|6614.2|6597.2|6620.6|6603.6|6621.5|6604.5|6614.2|6597.2|0
1585867800000|2020-04-02 22:50:00|6621.3|6604.3|6623.5|6606.5|6624.2|6607.2|6620.3|6603.3|0
1585868100000|2020-04-02 22:55:00|6623.2|6606.2|6629.6|6612.6|6630.8|6613.8|6621.5|6604.5|0
1585868400000|2020-04-02 23:00:00|6629.5|6612.5|6629.1|6612.1|6635|6618|6625.9|6608.9|0
1585868700000|2020-04-02 23:05:00|6629.2|6612.2|6624.7|6607.7|6633.3|6616.3|6624.7|6607.7|0
1585869000000|2020-04-02 23:10:00|6625|6608|6618.3|6601.3|6625.9|6608.9|6614.2|6597.2|0
1585869300000|2020-04-02 23:15:00|6617.6|6600.6|6622|6605|6622|6605|6617.4|6600.4|0
1585869600000|2020-04-02 23:20:00|6622.1|6605.1|6618.6|6601.6|6623.2|6606.2|6618.6|6601.6|0
1585869900000|2020-04-02 23:25:00|6618.5|6601.5|6618.3|6601.3|6621|6604|6617.4|6600.4|0
1585870200000|2020-04-02 23:30:00|6618.4|6601.4|6609.5|6592.5|6619.1|6602.1|6608.8|6591.8|0
1585870500000|2020-04-02 23:35:00|6609.3|6592.3|6598.2|6581.2|6615.6|6598.6|6597.8|6580.8|0
1585870800000|2020-04-02 23:40:00|6598.3|6581.3|6587|6570|6602.6|6585.6|6585.2|6568.2|0
1585871100000|2020-04-02 23:45:00|6586.9|6569.9|6589.1|6572.1|6597|6580|6585.7|6568.7|0
1585871400000|2020-04-02 23:50:00|6589.4|6572.4|6588.1|6571.1|6593.8|6576.8|6587.2|6570.2|0
1585871700000|2020-04-02 23:55:00|6587.2|6570.2|6593.8|6576.8|6596.2|6579.2|6587|6570|0
1585872000000|2020-04-03 00:00:00|6593.6|6576.6|6605.2|6588.2|6610|6593|6588.8|6571.8|0
1585872300000|2020-04-03 00:05:00|6603.8|6586.8|6592.3|6575.3|6604.8|6587.8|6590.1|6573.1|0
1585872600000|2020-04-03 00:10:00|6592.2|6575.2|6591.1|6574.1|6602.1|6585.1|6589.1|6572.1|0
1585872900000|2020-04-03 00:15:00|6590.9|6573.9|6586.3|6569.3|6603.2|6586.2|6578.8|6561.8|0
1585873200000|2020-04-03 00:20:00|6586.2|6569.2|6598.3|6581.3|6598.3|6581.3|6581.4|6564.4|0
1585873500000|2020-04-03 00:25:00|6598.2|6581.2|6598.3|6581.3|6606.7|6589.7|6595.7|6578.7|0
1585873800000|2020-04-03 00:30:00|6597.5|6580.5|6591.3|6574.3|6598.6|6581.6|6587.7|6570.7|0
1585874100000|2020-04-03 00:35:00|6591.7|6574.7|6596|6579|6603.4|6586.4|6591.2|6574.2|0
1585874400000|2020-04-03 00:40:00|6595.9|6578.9|6588.6|6571.6|6600.7|6583.7|6586.1|6569.1|0
1585874700000|2020-04-03 00:45:00|6588.1|6571.1|6582.5|6565.5|6588.1|6571.1|6576.5|6559.5|0
1585875000000|2020-04-03 00:50:00|6583.7|6566.7|6580|6563|6588.6|6571.6|6578.7|6561.7|0
1585875300000|2020-04-03 00:55:00|6579.5|6562.5|6586.3|6569.3|6590.9|6573.9|6578.7|6561.7|0
1585875600000|2020-04-03 01:00:00|6585.4|6568.4|6575.6|6558.6|6585.4|6568.4|6566.8|6549.8|0
1585875900000|2020-04-03 01:05:00|6576.7|6559.7|6582.8|6565.8|6586.5|6569.5|6574.2|6557.2|0
1585876200000|2020-04-03 01:10:00|6583.9|6566.9|6591.4|6574.4|6591.4|6574.4|6579.2|6562.2|0
1585876500000|2020-04-03 01:15:00|6591.3|6574.3|6579.7|6562.7|6591.3|6574.3|6579.2|6562.2|0
1585876800000|2020-04-03 01:20:00|6580.4|6563.4|6581.8|6564.8|6589|6572|6580.4|6563.4|0
1585877100000|2020-04-03 01:25:00|6584.2|6567.2|6581.9|6564.9|6598.7|6581.7|6580.6|6563.6|0
1585877400000|2020-04-03 01:30:00|6581.8|6564.8|6606.9|6589.9|6609.3|6592.3|6579.4|6562.4|0
1585877700000|2020-04-03 01:35:00|6608.1|6591.1|6613.9|6596.9|6615.2|6598.2|6601.9|6584.9|0
1585878000000|2020-04-03 01:40:00|6612.7|6595.7|6598.4|6581.4|6616.3|6599.3|6593.6|6576.6|0
1585878300000|2020-04-03 01:45:00|6598.5|6581.5|6607.9|6590.9|6607.9|6590.9|6597.2|6580.2|0
1585878600000|2020-04-03 01:50:00|6607.4|6590.4|6606.8|6589.8|6612.9|6595.9|6603.1|6586.1|0
1585878900000|2020-04-03 01:55:00|6605.6|6588.6|6610.5|6593.5|6611.6|6594.6|6599.6|6582.6|0
1585879200000|2020-04-03 02:00:00|6611|6594|6605.6|6588.6|6612.8|6595.8|6605.6|6588.6|0
1585879500000|2020-04-03 02:05:00|6605.7|6588.7|6599.6|6582.6|6608|6591|6593.4|6576.4|0
1585879800000|2020-04-03 02:10:00|6600|6583|6595.9|6578.9|6600.8|6583.8|6588.8|6571.8|0
1585880100000|2020-04-03 02:15:00|6596|6579|6583.8|6566.8|6600.7|6583.7|6581.3|6564.3|0
1585880400000|2020-04-03 02:20:00|6583.7|6566.7|6584.2|6567.2|6586.7|6569.7|6574.5|6557.5|0
1585880700000|2020-04-03 02:25:00|6581.9|6564.9|6583.2|6566.2|6586.8|6569.8|6579.5|6562.5|0
1585881000000|2020-04-03 02:30:00|6582.7|6565.7|6585.6|6568.6|6585.6|6568.6|6575.9|6558.9|0
1585881300000|2020-04-03 02:35:00|6586.7|6569.7|6580.8|6563.8|6586.7|6569.7|6577.1|6560.1|0
1585881600000|2020-04-03 02:40:00|6580.3|6563.3|6583.2|6566.2|6586.8|6569.8|6579.5|6562.5|0
1585881900000|2020-04-03 02:45:00|6583.7|6566.7|6577.3|6560.3|6589.3|6572.3|6576.1|6559.1|0
1585882200000|2020-04-03 02:50:00|6576.1|6559.1|6576.2|6559.2|6579.7|6562.7|6572.4|6555.4|0
1585882500000|2020-04-03 02:55:00|6576.1|6559.1|6578.7|6561.7|6584.6|6567.6|6576.1|6559.1|0
1585882800000|2020-04-03 03:00:00|6578.6|6561.6|6581.9|6564.9|6584.5|6567.5|6578.6|6561.6|0
1585883100000|2020-04-03 03:05:00|6581|6564|6581|6564|6584.5|6567.5|6578.4|6561.4|0
1585883400000|2020-04-03 03:10:00|6580.9|6563.9|6574.6|6557.6|6580.9|6563.9|6571.1|6554.1|0
1585883700000|2020-04-03 03:15:00|6574.2|6557.2|6573.5|6556.5|6577|6560|6572.3|6555.3|0
1585884000000|2020-04-03 03:20:00|6573.1|6556.1|6564.1|6547.1|6573.1|6556.1|6560.6|6543.6|0
1585884300000|2020-04-03 03:25:00|6562.9|6545.9|6571.3|6554.3|6574.9|6557.9|6561.8|6544.8|0
1585884600000|2020-04-03 03:30:00|6571.8|6554.8|6556.8|6539.8|6572.5|6555.5|6553.2|6536.2|0
1585884900000|2020-04-03 03:35:00|6557.3|6540.3|6565.1|6548.1|6568.7|6551.7|6555.6|6538.6|0
1585885200000|2020-04-03 03:40:00|6565.2|6548.2|6560.1|6543.1|6569.9|6552.9|6559|6542|0
1585885500000|2020-04-03 03:45:00|6560.2|6543.2|6560.3|6543.3|6562.8|6545.8|6555.4|6538.4|0
1585885800000|2020-04-03 03:50:00|6560.2|6543.2|6562.7|6545.7|6565.2|6548.2|6556.7|6539.7|0
1585886100000|2020-04-03 03:55:00|6562.8|6545.8|6563.8|6546.8|6567.5|6550.5|6560.2|6543.2|0
1585886400000|2020-04-03 04:00:00|6564.2|6547.2|6567.2|6550.2|6567.2|6550.2|6555.3|6538.3|0
1585886700000|2020-04-03 04:05:00|6567.1|6550.1|6553|6536|6567.2|6550.2|6553|6536|0
1585887000000|2020-04-03 04:10:00|6553.1|6536.1|6545.7|6528.7|6555.5|6538.5|6542.1|6525.1|0
1585887300000|2020-04-03 04:15:00|6545.8|6528.8|6538.6|6521.6|6550.5|6533.5|6538.5|6521.5|0
1585887600000|2020-04-03 04:20:00|6539.4|6522.4|6545.6|6528.6|6545.7|6528.7|6538.5|6521.5|0
1585887900000|2020-04-03 04:25:00|6545.7|6528.7|6543.8|6526.8|6550.4|6533.4|6543.8|6526.8|0
1585888200000|2020-04-03 04:30:00|6543.1|6526.1|6540.6|6523.6|6543.1|6526.1|6535.9|6518.9|0
1585888500000|2020-04-03 04:35:00|6540.1|6523.1|6536.8|6519.8|6543|6526|6531.2|6514.2|0
1585888800000|2020-04-03 04:40:00|6536.7|6519.7|6541.6|6524.6|6544.1|6527.1|6536.7|6519.7|0
1585889100000|2020-04-03 04:45:00|6542.1|6525.1|6548.7|6531.7|6555.9|6538.9|6541.6|6524.6|0
1585889400000|2020-04-03 04:50:00|6548.6|6531.6|6541.2|6524.2|6550.9|6533.9|6539.9|6522.9|0
1585889700000|2020-04-03 04:55:00|6541.1|6524.1|6548.5|6531.5|6548.6|6531.6|6538.8|6521.8|0
1585890000000|2020-04-03 05:00:00|6547.6|6530.6|6555.7|6538.7|6558.1|6541.1|6546.1|6529.1|0
1585890300000|2020-04-03 05:05:00|6555.8|6538.8|6551.9|6534.9|6556.8|6539.8|6547|6530|0
1585890600000|2020-04-03 05:10:00|6551.8|6534.8|6529.2|6512.2|6553|6536|6529.2|6512.2|0
1585890900000|2020-04-03 05:15:00|6529.1|6512.1|6529.1|6512.1|6534|6517|6529|6512|0
1585891200000|2020-04-03 05:20:00|6529|6512|6539|6522|6539.1|6522.1|6527.9|6510.9|0
1585891500000|2020-04-03 05:25:00|6538.5|6521.5|6529.2|6512.2|6538.5|6521.5|6524.5|6507.5|0
1585891800000|2020-04-03 05:30:00|6529.1|6512.1|6538.7|6521.7|6541|6524|6526.6|6509.6|0
1585892100000|2020-04-03 05:35:00|6538.6|6521.6|6552.7|6535.7|6555|6538|6536.2|6519.2|0
1585892400000|2020-04-03 05:40:00|6552.8|6535.8|6562.5|6545.5|6573.5|6556.5|6551.6|6534.6|0
1585892700000|2020-04-03 05:45:00|6562.1|6545.1|6562.9|6545.9|6567.7|6550.7|6553.1|6536.1|0
1585893000000|2020-04-03 05:50:00|6563|6546|6565.6|6548.6|6566.6|6549.6|6551.3|6534.3|0
1585893300000|2020-04-03 05:55:00|6565.7|6548.7|6580.2|6563.2|6590.4|6573.4|6565.7|6548.7|0
1585893600000|2020-04-03 06:00:00|6579.8|6562.8|6561.3|6544.3|6579.8|6562.8|6558.9|6541.9|0
1585893900000|2020-04-03 06:05:00|6563.4|6546.4|6550.6|6533.6|6564.2|6547.2|6546.6|6529.6|0
1585894200000|2020-04-03 06:10:00|6550.7|6533.7|6551.8|6534.8|6562|6545|6548.2|6531.2|0
1585894500000|2020-04-03 06:15:00|6552.9|6535.9|6559.3|6542.3|6562|6545|6552.3|6535.3|0
1585894800000|2020-04-03 06:20:00|6557.2|6540.2|6553.6|6536.6|6559.4|6542.4|6546.9|6529.9|0
1585895100000|2020-04-03 06:25:00|6553.9|6536.9|6525.2|6515.2|6553.9|6536.9|6525.2|6515.2|5
1585895400000|2020-04-03 06:30:00|6525.7|6515.7|6558.2|6548.2|6566.2|6556.2|6525.7|6515.7|11
1585895700000|2020-04-03 06:35:00|6557.7|6547.7|6554.2|6544.2|6559.2|6549.2|6547.7|6537.7|4
1585896000000|2020-04-03 06:40:00|6556.2|6546.2|6550.2|6540.2|6556.2|6546.2|6536.7|6526.7|4
1585896300000|2020-04-03 06:45:00|6549.7|6539.7|6563.7|6553.7|6566.7|6556.7|6549.2|6539.2|1
1585896600000|2020-04-03 06:50:00|6563.2|6553.2|6564.2|6554.2|6564.2|6554.2|6562.7|6552.7|0
1585896900000|2020-04-03 06:55:00|6563.7|6553.7|6579.2|6569.2|6584.7|6574.7|6562.7|6552.7|21
1585897200000|2020-04-03 07:00:00|6582.7|6572.7|6574.2|6564.2|6582.7|6572.7|6549.7|6539.7|141
1585897500000|2020-04-03 07:05:00|6575.2|6565.2|6549.2|6539.2|6587.7|6577.7|6547.2|6537.2|181
1585897800000|2020-04-03 07:10:00|6548.2|6538.2|6540.7|6530.7|6552.2|6542.2|6537.2|6527.2|64
1585898100000|2020-04-03 07:15:00|6539.2|6529.2|6520.2|6510.2|6539.2|6529.2|6514.2|6504.2|113
1585898400000|2020-04-03 07:20:00|6519.7|6509.7|6522.7|6512.7|6527.2|6517.2|6509.2|6499.2|115
1585898700000|2020-04-03 07:25:00|6523.2|6513.2|6549.7|6539.7|6551.7|6541.7|6523.2|6513.2|43
1585899000000|2020-04-03 07:30:00|6550.2|6540.2|6546.2|6536.2|6550.2|6540.2|6539.7|6529.7|48
1585899300000|2020-04-03 07:35:00|6546.7|6536.7|6545.2|6535.2|6548.7|6538.7|6525.2|6515.2|65
1585899600000|2020-04-03 07:40:00|6548.7|6538.7|6569.2|6559.2|6588.2|6578.2|6544.7|6534.7|166
1585899900000|2020-04-03 07:45:00|6569.7|6559.7|6558.2|6548.2|6570.7|6560.7|6552.7|6542.7|25
1585900200000|2020-04-03 07:50:00|6557.7|6547.7|6551.7|6541.7|6565.2|6555.2|6551.2|6541.2|41
1585900500000|2020-04-03 07:55:00|6551.2|6541.2|6560.7|6550.7|6568.2|6558.2|6542.2|6532.2|52
1585900800000|2020-04-03 08:00:00|6559.7|6549.7|6559.7|6549.7|6565.7|6555.7|6555.7|6545.7|51
1585901100000|2020-04-03 08:05:00|6560.2|6550.2|6569.7|6559.7|6569.7|6559.7|6560.2|6550.2|49
1585901400000|2020-04-03 08:10:00|6569.2|6559.2|6577.2|6567.2|6577.7|6567.7|6562.2|6552.2|13
1585901700000|2020-04-03 08:15:00|6576.7|6566.7|6578.2|6568.2|6587.7|6577.7|6574.7|6564.7|23
1585902000000|2020-04-03 08:20:00|6577.7|6567.7|6571.2|6561.2|6577.7|6567.7|6568.7|6558.7|44
1585902300000|2020-04-03 08:25:00|6571.7|6561.7|6572.2|6562.2|6572.2|6562.2|6556.7|6546.7|45
1585902600000|2020-04-03 08:30:00|6567.7|6557.7|6566.2|6556.2|6574.7|6564.7|6563.2|6553.2|77
1585902900000|2020-04-03 08:35:00|6565.7|6555.7|6573.7|6563.7|6579.2|6569.2|6565.2|6555.2|48
1585903200000|2020-04-03 08:40:00|6574.2|6564.2|6578.7|6568.7|6579.7|6569.7|6570.7|6560.7|18
1585903500000|2020-04-03 08:45:00|6579.2|6569.2|6574.7|6564.7|6582.7|6572.7|6572.2|6562.2|156
1585903800000|2020-04-03 08:50:00|6574.2|6564.2|6573.7|6563.7|6575.7|6565.7|6568.7|6558.7|40
1585904100000|2020-04-03 08:55:00|6572.7|6562.7|6573.7|6563.7|6578.2|6568.2|6572.7|6562.7|145
1585904400000|2020-04-03 09:00:00|6574.2|6564.2|6574.2|6564.2|6588.2|6578.2|6574.2|6564.2|22
1585904700000|2020-04-03 09:05:00|6574.7|6564.7|6565.7|6555.7|6574.7|6564.7|6564.7|6554.7|12
1585905000000|2020-04-03 09:10:00|6565.2|6555.2|6563.7|6553.7|6567.7|6557.7|6558.2|6548.2|41
1585905300000|2020-04-03 09:15:00|6563.2|6553.2|6551.2|6541.2|6563.7|6553.7|6550.7|6540.7|59
1585905600000|2020-04-03 09:20:00|6550.7|6540.7|6547.2|6537.2|6552.7|6542.7|6543.2|6533.2|39
1585905900000|2020-04-03 09:25:00|6547.7|6537.7|6556.2|6546.2|6556.7|6546.7|6543.2|6533.2|18
1585906200000|2020-04-03 09:30:00|6556.7|6546.7|6556.7|6546.7|6562.2|6552.2|6554.2|6544.2|60
1585906500000|2020-04-03 09:35:00|6557.2|6547.2|6549.7|6539.7|6560.7|6550.7|6549.7|6539.7|114
1585906800000|2020-04-03 09:40:00|6549.2|6539.2|6551.2|6541.2|6561.2|6551.2|6546.7|6536.7|267
1585907100000|2020-04-03 09:45:00|6550.7|6540.7|6549.2|6539.2|6552.2|6542.2|6544.7|6534.7|27
1585907400000|2020-04-03 09:50:00|6547.7|6537.7|6546.2|6536.2|6550.2|6540.2|6540.7|6530.7|40
1585907700000|2020-04-03 09:55:00|6545.7|6535.7|6554.7|6544.7|6555.2|6545.2|6540.7|6530.7|73
1585908000000|2020-04-03 10:00:00|6555.2|6545.2|6560.2|6550.2|6563.7|6553.7|6552.7|6542.7|39
1585908300000|2020-04-03 10:05:00|6561.2|6551.2|6569.7|6559.7|6572.7|6562.7|6560.7|6550.7|23
1585908600000|2020-04-03 10:10:00|6570.2|6560.2|6571.2|6561.2|6571.2|6561.2|6558.7|6548.7|33
1585908900000|2020-04-03 10:15:00|6571.7|6561.7|6567.7|6557.7|6575.7|6565.7|6566.7|6556.7|42
1585909200000|2020-04-03 10:20:00|6568.2|6558.2|6573.7|6563.7|6574.7|6564.7|6562.2|6552.2|14
1585909500000|2020-04-03 10:25:00|6574.2|6564.2|6573.7|6563.7|6576.2|6566.2|6573.7|6563.7|15
1585909800000|2020-04-03 10:30:00|6573.2|6563.2|6588.7|6578.7|6588.7|6578.7|6571.7|6561.7|25
1585910100000|2020-04-03 10:35:00|6589.7|6579.7|6588.7|6578.7|6590.7|6580.7|6583.7|6573.7|21
1585910400000|2020-04-03 10:40:00|6588.2|6578.2|6585.2|6575.2|6590.2|6580.2|6584.7|6574.7|26
1585910700000|2020-04-03 10:45:00|6585.7|6575.7|6593.7|6583.7|6595.7|6585.7|6585.7|6575.7|20
1585911000000|2020-04-03 10:50:00|6594.2|6584.2|6597.2|6587.2|6601.2|6591.2|6594.2|6584.2|32
1585911300000|2020-04-03 10:55:00|6597.7|6587.7|6591.2|6581.2|6601.7|6591.7|6590.2|6580.2|27
1585911600000|2020-04-03 11:00:00|6590.7|6580.7|6595.7|6585.7|6595.7|6585.7|6581.2|6571.2|65
1585911900000|2020-04-03 11:05:00|6596.2|6586.2|6585.2|6575.2|6599.2|6589.2|6584.7|6574.7|16
1585912200000|2020-04-03 11:10:00|6584.7|6574.7|6582.7|6572.7|6584.7|6574.7|6580.7|6570.7|29
1585912500000|2020-04-03 11:15:00|6582.2|6572.2|6577.7|6567.7|6586.7|6576.7|6576.2|6566.2|16
1585912800000|2020-04-03 11:20:00|6578.2|6568.2|6581.7|6571.7|6584.2|6574.2|6578.2|6568.2|25
1585913100000|2020-04-03 11:25:00|6582.2|6572.2|6585.7|6575.7|6586.2|6576.2|6580.2|6570.2|43
1585913400000|2020-04-03 11:30:00|6585.2|6575.2|6596.7|6586.7|6596.7|6586.7|6582.7|6572.7|30
1585913700000|2020-04-03 11:35:00|6596.2|6586.2|6594.2|6584.2|6598.2|6588.2|6594.2|6584.2|18
1585914000000|2020-04-03 11:40:00|6596.9|6586.9|6589.4|6579.4|6596.9|6586.9|6587.4|6577.4|24
1585914300000|2020-04-03 11:45:00|6589.9|6579.9|6598.9|6588.9|6603.4|6593.4|6587.9|6577.9|36
1585914600000|2020-04-03 11:50:00|6597.9|6587.9|6605.4|6595.4|6607.4|6597.4|6594.4|6584.4|24
1585914900000|2020-04-03 11:55:00|6606.4|6596.4|6623.9|6613.9|6633.4|6623.4|6602.4|6592.4|149
1585915200000|2020-04-03 12:00:00|6623.4|6613.4|6616.9|6606.9|6627.4|6617.4|6613.9|6603.9|63
1585915500000|2020-04-03 12:05:00|6616.4|6606.4|6617.4|6607.4|6619.9|6609.9|6613.9|6603.9|37
1585915800000|2020-04-03 12:10:00|6616.9|6606.9|6622.4|6612.4|6625.9|6615.9|6613.9|6603.9|45
1585916100000|2020-04-03 12:15:00|6623.4|6613.4|6611.9|6601.9|6623.9|6613.9|6611.9|6601.9|49
1585916400000|2020-04-03 12:20:00|6610.4|6600.4|6613.4|6603.4|6616.4|6606.4|6604.9|6594.9|37
1585916700000|2020-04-03 12:25:00|6611.9|6601.9|6604.4|6594.4|6613.4|6603.4|6590.9|6580.9|74
1585917000000|2020-04-03 12:30:00|6603.9|6593.9|6619.9|6609.9|6626.4|6616.4|6582.9|6572.9|68
1585917300000|2020-04-03 12:35:00|6620.4|6610.4|6621.4|6611.4|6624.9|6614.9|6616.9|6606.9|40
1585917600000|2020-04-03 12:40:00|6620.9|6610.9|6619.4|6609.4|6627.9|6617.9|6618.4|6608.4|84
1585917900000|2020-04-03 12:45:00|6618.9|6608.9|6620.4|6610.4|6622.4|6612.4|6612.4|6602.4|133
1585918200000|2020-04-03 12:50:00|6619.4|6609.4|6612.4|6602.4|6621.4|6611.4|6609.9|6599.9|32
1585918500000|2020-04-03 12:55:00|6611.9|6601.9|6614.9|6604.9|6615.4|6605.4|6603.9|6593.9|18
1585918800000|2020-04-03 13:00:00|6615.4|6605.4|6620.4|6610.4|6621.4|6611.4|6612.4|6602.4|56
1585919100000|2020-04-03 13:05:00|6619.9|6609.9|6609.9|6599.9|6622.4|6612.4|6608.9|6598.9|28
1585919400000|2020-04-03 13:10:00|6610.4|6600.4|6611.4|6601.4|6617.9|6607.9|6606.4|6596.4|27
1585919700000|2020-04-03 13:15:00|6611.9|6601.9|6612.4|6602.4|6618.4|6608.4|6611.4|6601.4|29
1585920000000|2020-04-03 13:20:00|6612.9|6602.9|6615.4|6605.4|6621.4|6611.4|6612.9|6602.9|24
1585920300000|2020-04-03 13:25:00|6615.9|6605.9|6613.4|6603.4|6620.4|6610.4|6609.9|6599.9|66
1585920600000|2020-04-03 13:30:00|6612.9|6602.9|6618.4|6608.4|6622.9|6612.9|6605.9|6595.9|107
1585920900000|2020-04-03 13:35:00|6618.9|6608.9|6623.4|6613.4|6623.9|6613.9|6613.4|6603.4|49
1585921200000|2020-04-03 13:40:00|6624.4|6614.4|6627.9|6617.9|6642.9|6632.9|6620.9|6610.9|117
1585921500000|2020-04-03 13:45:00|6627.4|6617.4|6622.4|6612.4|6632.4|6622.4|6622.4|6612.4|32
1585921800000|2020-04-03 13:50:00|6621.4|6611.4|6606.4|6596.4|6622.9|6612.9|6602.9|6592.9|39
1585922100000|2020-04-03 13:55:00|6605.9|6595.9|6603.9|6593.9|6613.4|6603.4|6602.9|6592.9|131
1585922400000|2020-04-03 14:00:00|6604.4|6594.4|6594.9|6584.9|6612.9|6602.9|6593.4|6583.4|54
1585922700000|2020-04-03 14:05:00|6595.4|6585.4|6614.4|6604.4|6621.9|6611.9|6595.4|6585.4|36
1585923000000|2020-04-03 14:10:00|6612.9|6602.9|6609.9|6599.9|6614.9|6604.9|6607.4|6597.4|24
1585923300000|2020-04-03 14:15:00|6609.4|6599.4|6597.9|6587.9|6609.4|6599.4|6596.4|6586.4|42
1585923600000|2020-04-03 14:20:00|6598.4|6588.4|6613.4|6603.4|6613.4|6603.4|6593.9|6583.9|38
1585923900000|2020-04-03 14:25:00|6612.9|6602.9|6608.9|6598.9|6612.9|6602.9|6605.9|6595.9|26
1585924200000|2020-04-03 14:30:00|6609.4|6599.4|6608.9|6598.9|6612.4|6602.4|6601.9|6591.9|30
1585924500000|2020-04-03 14:35:00|6607.9|6597.9|6602.9|6592.9|6615.4|6605.4|6598.9|6588.9|38
1585924800000|2020-04-03 14:40:00|6603.9|6593.9|6605.9|6595.9|6606.9|6596.9|6600.4|6590.4|131
1585925100000|2020-04-03 14:45:00|6605.4|6595.4|6601.9|6591.9|6609.9|6599.9|6600.9|6590.9|64
1585925400000|2020-04-03 14:50:00|6601.4|6591.4|6590.4|6580.4|6606.9|6596.9|6590.4|6580.4|33
1585925700000|2020-04-03 14:55:00|6590.9|6580.9|6603.9|6593.9|6603.9|6593.9|6589.4|6579.4|28
1585926000000|2020-04-03 15:00:00|6606.9|6596.9|6601.9|6591.9|6607.9|6597.9|6601.4|6591.4|53
1585926300000|2020-04-03 15:05:00|6601.4|6591.4|6588.4|6578.4|6601.9|6591.9|6584.9|6574.9|148
1585926600000|2020-04-03 15:10:00|6587.4|6577.4|6580.9|6570.9|6588.4|6578.4|6580.4|6570.4|42
1585926900000|2020-04-03 15:15:00|6581.4|6571.4|6579.9|6569.9|6584.9|6574.9|6576.4|6566.4|93
1585927200000|2020-04-03 15:20:00|6579.4|6569.4|6567.9|6557.9|6587.4|6577.4|6566.4|6556.4|135
1585927500000|2020-04-03 15:25:00|6567.4|6557.4|6572.4|6562.4|6580.9|6570.9|6563.9|6553.9|244
1585927800000|2020-04-03 15:30:00|6573.4|6561.4|6590.4|6576.4|6624.9|6607.9|6562.4|6548.4|740
1585928100000|2020-04-03 15:35:00|6589.4|6575.4|6589.4|6575.4|6603.4|6590.4|6570.4|6556.4|166
1585928400000|2020-04-03 15:40:00|6588.4|6574.4|6564.4|6549.4|6589.9|6577.4|6560.4|6545.4|50
1585928700000|2020-04-03 15:45:00|6563.4|6548.4|6563.4|6546.4|6565.4|6551.4|6554.4|6540.4|23
1585929000000|2020-04-03 15:50:00|6564.4|6547.4|6559.4|6542.4|6565.4|6549.4|6555.4|6540.4|33
1585929300000|2020-04-03 15:55:00|6555.4|6543.4|6565.4|6549.4|6570.4|6553.4|6555.4|6543.4|19
1585929600000|2020-04-03 16:00:00|6564.4|6548.4|6558.4|6541.4|6564.4|6548.4|6555.4|6540.4|15
1585929900000|2020-04-03 16:05:00|6557.9|6540.9|6553.9|6536.9|6558.4|6541.4|6548.4|6536.4|24
1585930200000|2020-04-03 16:10:00|6554.4|6537.4|6549.4|6533.4|6555.4|6539.4|6549.4|6533.4|4
1585930500000|2020-04-03 16:15:00|6547.9|6530.9|6547.4|6530.4|6547.9|6530.9|6547.4|6530.4|1
1585930800000|2020-04-03 16:20:00|6547.9|6530.9|6549.9|6532.9|6553.9|6536.9|6546.4|6529.4|6
1585931100000|2020-04-03 16:25:00|6550.4|6533.4|6552.9|6535.9|6552.9|6535.9|6549.9|6532.9|5
1585931400000|2020-04-03 16:30:00|6552.4|6535.4|6553.4|6536.4|6553.4|6536.4|6552.4|6535.4|0
1585931700000|2020-04-03 16:35:00|6557.9|6540.9|6559.9|6542.9|6564.4|6547.4|6554.4|6537.4|5
1585932000000|2020-04-03 16:40:00|6565.4|6548.4|6563.4|6546.4|6566.9|6549.9|6560.4|6543.4|6
1585932300000|2020-04-03 16:45:00|6562.9|6545.9|6550.9|6533.9|6562.9|6545.9|6549.4|6533.4|2
1585932900000|2020-04-03 16:55:00|6549.4|6532.4|6547.4|6530.4|6549.4|6532.4|6546.9|6529.9|1
1585933200000|2020-04-03 17:00:00|6547.9|6530.9|6547.9|6530.9|6547.9|6530.9|6547.9|6530.9|0
1585933800000|2020-04-03 17:10:00|6562.4|6545.4|6555.9|6538.9|6562.4|6545.4|6555.9|6538.9|14
1585934100000|2020-04-03 17:15:00|6555.4|6538.4|6564.4|6552.4|6567.4|6552.4|6553.9|6536.9|27
1585934400000|2020-04-03 17:20:00|6563.9|6546.9|6578.4|6566.4|6585.9|6568.9|6563.9|6546.9|74
1585934700000|2020-04-03 17:25:00|6579.4|6561.4|6571.4|6554.4|6590.4|6573.4|6570.4|6553.4|157
1585935000000|2020-04-03 17:30:00|6570.9|6553.9|6563.4|6546.4|6571.4|6554.4|6560.4|6544.4|12
1585935300000|2020-04-03 17:35:00|6561.4|6545.4|6560.4|6545.4|6561.4|6545.4|6560.4|6545.4|0
1585935600000|2020-04-03 17:40:00|6559.4|6546.4|6561.9|6544.9|6563.4|6546.4|6554.9|6537.9|2
1585935900000|2020-04-03 17:45:00|6559.4|6542.4|6562.9|6545.9|6569.9|6552.9|6558.4|6542.4|5
1585936200000|2020-04-03 17:50:00|6559.4|6544.4|6562.4|6545.4|6567.9|6550.9|6557.9|6540.9|1
1585936500000|2020-04-03 17:55:00|6562.9|6545.9|6566.5|6549.5|6566.5|6552.9|6555.4|6540.4|14
1585936800000|2020-04-03 18:00:00|6566.4|6549.4|6564.2|6547.2|6572.3|6555.3|6556.4|6539.4|0
1585937100000|2020-04-03 18:05:00|6564.1|6547.1|6560.7|6543.7|6566.1|6549.1|6558.1|6541.1|0
1585937400000|2020-04-03 18:10:00|6560.8|6543.8|6553|6536|6561|6544|6546.2|6529.2|0
1585937700000|2020-04-03 18:15:00|6553.1|6536.1|6550.6|6533.6|6556.1|6539.1|6547.8|6530.8|0
1585938000000|2020-04-03 18:20:00|6550.5|6533.5|6558.9|6541.9|6561.3|6544.3|6550.5|6533.5|0
1585938300000|2020-04-03 18:25:00|6558.8|6541.8|6572.2|6555.2|6572.5|6555.5|6555.3|6538.3|0
1585938600000|2020-04-03 18:30:00|6572.1|6555.1|6564.7|6547.7|6572.1|6555.1|6557|6540|0
1585938900000|2020-04-03 18:35:00|6564.9|6547.9|6559.7|6542.7|6567.5|6550.5|6556.9|6539.9|0
1585939200000|2020-04-03 18:40:00|6559.6|6542.6|6551.2|6534.2|6565.2|6548.2|6551.1|6534.1|0
1585939500000|2020-04-03 18:45:00|6551.3|6534.3|6564.6|6547.6|6567|6550|6551.3|6534.3|0
1585939800000|2020-04-03 18:50:00|6564.4|6547.4|6575.2|6558.2|6585.3|6568.3|6564.3|6547.3|0
1585940100000|2020-04-03 18:55:00|6575.3|6558.3|6588.1|6571.1|6588.2|6571.2|6575.1|6558.1|0
1585940400000|2020-04-03 19:00:00|6588|6571|6581.7|6564.7|6598.6|6581.6|6576.8|6559.8|0
1585940700000|2020-04-03 19:05:00|6581.8|6564.8|6572.2|6555.2|6584.3|6567.3|6572.1|6555.1|0
1585941000000|2020-04-03 19:10:00|6572.1|6555.1|6575.2|6558.2|6579.6|6562.6|6569.5|6552.5|0
1585941300000|2020-04-03 19:15:00|6573.1|6556.1|6583.5|6566.5|6595.1|6578.1|6570.3|6553.3|0
1585941600000|2020-04-03 19:20:00|6584.6|6567.6|6570.5|6553.5|6588.3|6571.3|6570.1|6553.1|0
1585941900000|2020-04-03 19:25:00|6570.4|6553.4|6578.2|6561.2|6580.8|6563.8|6567.7|6550.7|0
1585942200000|2020-04-03 19:30:00|6578.3|6561.3|6569.9|6552.9|6590.8|6573.8|6567.5|6550.5|0
1585942500000|2020-04-03 19:35:00|6568.8|6551.8|6565|6548|6580.7|6563.7|6564.6|6547.6|0
1585942800000|2020-04-03 19:40:00|6564.9|6547.9|6555.9|6538.9|6569.9|6552.9|6555.8|6538.8|0
1585943100000|2020-04-03 19:45:00|6556|6539|6589.7|6572.7|6592.9|6575.9|6555.9|6538.9|0
1585943400000|2020-04-03 19:50:00|6591.8|6574.8|6614.7|6597.7|6618.2|6601.2|6591.8|6574.8|0
1585943700000|2020-04-03 19:55:00|6614.8|6597.8|6599.9|6582.9|6620.7|6603.7|6588.9|6571.9|0
1585944000000|2020-04-03 20:00:00|6599.8|6582.8|6613.8|6596.8|6618.5|6601.5|6599.8|6582.8|0
1585944300000|2020-04-03 20:05:00|6613.3|6596.3|6619.3|6602.3|6625.7|6608.7|6613.3|6596.3|0
1585944600000|2020-04-03 20:10:00|6619.2|6602.2|6614.6|6597.6|6629.6|6612.6|6614|6597|0
1585944900000|2020-04-03 20:15:00|6614.5|6597.5|6616.5|6599.5|6617.7|6600.7|6614.5|6597.5|0
1585945200000|2020-04-03 20:20:00|6617|6600|6615.9|6598.9|6617|6600|6614.5|6597.5|0
1585945500000|2020-04-03 20:25:00|6616.3|6599.3|6615|6598|6616.6|6599.6|6613.4|6596.4|0
1585945800000|2020-04-03 20:30:00|6615.1|6598.1|6613.5|6596.5|6621.3|6604.3|6610.5|6593.5|0
1585946100000|2020-04-03 20:35:00|6613.6|6596.6|6609.5|6592.5|6614.7|6597.7|6605.8|6588.8|0
1585946400000|2020-04-03 20:40:00|6609.4|6592.4|6608.3|6591.3|6610.5|6593.5|6606.5|6589.5|0
1585946700000|2020-04-03 20:45:00|6608.8|6591.8|6612.9|6595.9|6612.9|6595.9|6607.5|6590.5|0
1585947000000|2020-04-03 20:50:00|6613|6596|6612.2|6595.2|6619.4|6602.4|6608.7|6591.7|0
1585947300000|2020-04-03 20:55:00|6611.7|6594.7|6612.6|6595.6|6615.2|6598.2|6608.2|6591.2|0
1586124000000|2020-04-05 22:00:00|6694.5|6677.5|6690|6673|6702.3|6685.3|6681.8|6664.8|0
1586124300000|2020-04-05 22:05:00|6690.2|6673.2|6688|6671|6699.9|6682.9|6677.7|6660.7|0
1586124600000|2020-04-05 22:10:00|6687.8|6670.8|6681.3|6664.3|6691.5|6674.5|6680|6663|0
1586124900000|2020-04-05 22:15:00|6681.2|6664.2|6681.6|6664.6|6682.3|6665.3|6664.9|6647.9|0
1586125200000|2020-04-05 22:20:00|6681.7|6664.7|6696.3|6679.3|6696.3|6679.3|6677.1|6660.1|0
1586125500000|2020-04-05 22:25:00|6696.2|6679.2|6688.4|6671.4|6696.7|6679.7|6686.7|6669.7|0
1586125800000|2020-04-05 22:30:00|6688.5|6671.5|6685.3|6668.3|6688.9|6671.9|6680|6663|0
1586126100000|2020-04-05 22:35:00|6685.4|6668.4|6681.4|6664.4|6688.1|6671.1|6678.9|6661.9|0
1586126400000|2020-04-05 22:40:00|6681.8|6664.8|6686.2|6669.2|6691.2|6674.2|6681.1|6664.1|0
1586126700000|2020-04-05 22:45:00|6686.3|6669.3|6687.2|6670.2|6692.2|6675.2|6686.2|6669.2|0
1586127000000|2020-04-05 22:50:00|6687.1|6670.1|6681.5|6664.5|6687.1|6670.1|6679.8|6662.8|0
1586127300000|2020-04-05 22:55:00|6681.4|6664.4|6683.9|6666.9|6686.1|6669.1|6680.2|6663.2|0
1586127600000|2020-04-05 23:00:00|6684.4|6667.4|6693.5|6676.5|6695|6678|6683.1|6666.1|0
1586127900000|2020-04-05 23:05:00|6693.3|6676.3|6700.8|6683.8|6704.7|6687.7|6692.8|6675.8|0
1586128200000|2020-04-05 23:10:00|6701|6684|6699.7|6682.7|6703.3|6686.3|6697.5|6680.5|0
1586128500000|2020-04-05 23:15:00|6699.8|6682.8|6698.2|6681.2|6702.7|6685.7|6697.5|6680.5|0
1586128800000|2020-04-05 23:20:00|6698.5|6681.5|6694.2|6677.2|6701.4|6684.4|6693.7|6676.7|0
1586129100000|2020-04-05 23:25:00|6694.4|6677.4|6696.4|6679.4|6698.3|6681.3|6692.4|6675.4|0
1586129400000|2020-04-05 23:30:00|6695.9|6678.9|6679.5|6662.5|6696.4|6679.4|6677.8|6660.8|0
1586129700000|2020-04-05 23:35:00|6678.8|6661.8|6682.8|6665.8|6686.7|6669.7|6678.8|6661.8|0
1586130000000|2020-04-05 23:40:00|6683|6666|6682.5|6665.5|6683.5|6666.5|6676.5|6659.5|0
1586130300000|2020-04-05 23:45:00|6682.9|6665.9|6684.2|6667.2|6686.5|6669.5|6680.8|6663.8|0
1586130600000|2020-04-05 23:50:00|6684.3|6667.3|6685.5|6668.5|6691.9|6674.9|6681|6664|0
1586130900000|2020-04-05 23:55:00|6685.6|6668.6|6693.9|6676.9|6696.6|6679.6|6685.6|6668.6|0
1586131200000|2020-04-06 00:00:00|6694|6677|6694.2|6677.2|6707.3|6690.3|6692.2|6675.2|0
1586131500000|2020-04-06 00:05:00|6694.1|6677.1|6700.9|6683.9|6701.9|6684.9|6692.5|6675.5|0
1586131800000|2020-04-06 00:10:00|6700.8|6683.8|6707.9|6690.9|6709.2|6692.2|6697.1|6680.1|0
1586132100000|2020-04-06 00:15:00|6707.7|6690.7|6767.4|6750.4|6767.7|6750.7|6705|6688|0
1586132400000|2020-04-06 00:20:00|6767.5|6750.5|6761.4|6744.4|6769.9|6752.9|6751.7|6734.7|0
1586132700000|2020-04-06 00:25:00|6761.5|6744.5|6765|6748|6766.2|6749.2|6753.7|6736.7|0
1586133000000|2020-04-06 00:30:00|6765.4|6748.4|6787.7|6770.7|6788.5|6771.5|6763.7|6746.7|0
1586133300000|2020-04-06 00:35:00|6787.8|6770.8|6810.9|6793.9|6815.9|6798.9|6781.9|6764.9|0
1586133600000|2020-04-06 00:40:00|6811.8|6794.8|6795.9|6778.9|6818|6801|6792.3|6775.3|0
1586133900000|2020-04-06 00:45:00|6795.5|6778.5|6786.3|6769.3|6804.4|6787.4|6775.2|6758.2|0
1586134200000|2020-04-06 00:50:00|6785.4|6768.4|6789.3|6772.3|6793.5|6776.5|6783.9|6766.9|0
1586134500000|2020-04-06 00:55:00|6789.8|6772.8|6788.2|6771.2|6795.4|6778.4|6784.3|6767.3|0
1586134800000|2020-04-06 01:00:00|6787.7|6770.7|6795.8|6778.8|6806.7|6789.7|6780.9|6763.9|0
1586135100000|2020-04-06 01:05:00|6796.3|6779.3|6793.5|6776.5|6798.5|6781.5|6788.4|6771.4|0
1586135400000|2020-04-06 01:10:00|6793|6776|6799.7|6782.7|6803.2|6786.2|6784.9|6767.9|0
1586135700000|2020-04-06 01:15:00|6800.1|6783.1|6793.8|6776.8|6811.5|6794.5|6793.3|6776.3|0
1586136000000|2020-04-06 01:20:00|6794.5|6777.5|6803.1|6786.1|6804.3|6787.3|6788.6|6771.6|0
1586136300000|2020-04-06 01:25:00|6801.9|6784.9|6783.6|6766.6|6808|6791|6783.5|6766.5|0
1586136600000|2020-04-06 01:30:00|6783.7|6766.7|6774.9|6757.9|6786.1|6769.1|6772.5|6755.5|0
1586136900000|2020-04-06 01:35:00|6773.7|6756.7|6770.6|6753.6|6782.3|6765.3|6766.7|6749.7|0
1586137200000|2020-04-06 01:40:00|6770.5|6753.5|6762|6745|6774.4|6757.4|6754.5|6737.5|0
1586137500000|2020-04-06 01:45:00|6761.5|6744.5|6741.6|6724.6|6762.3|6745.3|6741.5|6724.5|0
1586137800000|2020-04-06 01:50:00|6741.5|6724.5|6743.5|6726.5|6757|6740|6734.7|6717.7|0
1586138100000|2020-04-06 01:55:00|6742.3|6725.3|6762.5|6745.5|6763.6|6746.6|6738.6|6721.6|0
1586138400000|2020-04-06 02:00:00|6763.4|6746.4|6758.7|6741.7|6771.9|6754.9|6756.1|6739.1|0
1586138700000|2020-04-06 02:05:00|6758.8|6741.8|6769.8|6752.8|6777|6760|6758.8|6741.8|0
1586139000000|2020-04-06 02:10:00|6771|6754|6784.3|6767.3|6785.3|6768.3|6762.5|6745.5|0
1586139300000|2020-04-06 02:15:00|6784.2|6767.2|6777|6760|6791.8|6774.8|6772.1|6755.1|0
1586139600000|2020-04-06 02:20:00|6776.6|6759.6|6767.1|6750.1|6778.4|6761.4|6766|6749|0
1586139900000|2020-04-06 02:25:00|6766.6|6749.6|6768.3|6751.3|6778.1|6761.1|6757.5|6740.5|0
1586140200000|2020-04-06 02:30:00|6768.8|6751.8|6755|6738|6770.6|6753.6|6750|6733|0
1586140500000|2020-04-06 02:35:00|6754.5|6737.5|6768.4|6751.4|6772|6755|6752.4|6735.4|0
1586140800000|2020-04-06 02:40:00|6769.6|6752.6|6774.5|6757.5|6778.1|6761.1|6766.1|6749.1|0
1586141100000|2020-04-06 02:45:00|6775|6758|6768.4|6751.4|6786.7|6769.7|6767.1|6750.1|0
1586141400000|2020-04-06 02:50:00|6769.6|6752.6|6778.1|6761.1|6783.1|6766.1|6768.4|6751.4|0
1586141700000|2020-04-06 02:55:00|6778.6|6761.6|6783.1|6766.1|6786.7|6769.7|6777|6760|0
1586142000000|2020-04-06 03:00:00|6783.2|6766.2|6783.1|6766.1|6786.8|6769.8|6781.8|6764.8|0
1586142300000|2020-04-06 03:05:00|6783.6|6766.6|6769.7|6752.7|6784.4|6767.4|6767.3|6750.3|0
1586142600000|2020-04-06 03:10:00|6769.6|6752.6|6774.9|6757.9|6777.3|6760.3|6767.2|6750.2|0
1586142900000|2020-04-06 03:15:00|6774.8|6757.8|6777.4|6760.4|6777.4|6760.4|6767.6|6750.6|0
1586143200000|2020-04-06 03:20:00|6777.8|6760.8|6769.9|6752.9|6779.8|6762.8|6762.9|6745.9|0
1586143500000|2020-04-06 03:25:00|6770|6753|6783.5|6766.5|6784.6|6767.6|6769.8|6752.8|0
1586143800000|2020-04-06 03:30:00|6783.4|6766.4|6796.4|6779.4|6800|6783|6783.4|6766.4|0
1586144100000|2020-04-06 03:35:00|6796.5|6779.5|6795.1|6778.1|6803.7|6786.7|6787.7|6770.7|0
1586144400000|2020-04-06 03:40:00|6795.2|6778.2|6793.6|6776.6|6797.6|6780.6|6787.5|6770.5|0
1586144700000|2020-04-06 03:45:00|6794|6777|6788.7|6771.7|6797.3|6780.3|6786.2|6769.2|0
1586145000000|2020-04-06 03:50:00|6788.3|6771.3|6796|6779|6799.6|6782.6|6785|6768|0
1586145300000|2020-04-06 03:55:00|6796.5|6779.5|6799.8|6782.8|6802.3|6785.3|6796|6779|0
1586145600000|2020-04-06 04:00:00|6799.9|6782.9|6803.4|6786.4|6811.8|6794.8|6799.9|6782.9|0
1586145900000|2020-04-06 04:05:00|6803.9|6786.9|6797.8|6780.8|6809.4|6792.4|6787.9|6770.9|0
1586146200000|2020-04-06 04:10:00|6797.7|6780.7|6810.9|6793.9|6819.6|6802.6|6795.3|6778.3|0
1586146500000|2020-04-06 04:15:00|6811|6794|6804.8|6787.8|6819.3|6802.3|6802.4|6785.4|0
1586146800000|2020-04-06 04:20:00|6805.2|6788.2|6807.4|6790.4|6812.2|6795.2|6804.8|6787.8|0
1586147100000|2020-04-06 04:25:00|6806.9|6789.9|6807|6790|6814.7|6797.7|6804.8|6787.8|0
1586147400000|2020-04-06 04:30:00|6807.9|6790.9|6809.4|6792.4|6811.9|6794.9|6802.3|6785.3|0
1586147700000|2020-04-06 04:35:00|6809.5|6792.5|6821.4|6804.4|6823.8|6806.8|6809.4|6792.4|0
1586148000000|2020-04-06 04:40:00|6821|6804|6811.1|6794.1|6821.5|6804.5|6808.7|6791.7|0
1586148300000|2020-04-06 04:45:00|6811.2|6794.2|6811|6794|6818.3|6801.3|6803.8|6786.8|0
1586148600000|2020-04-06 04:50:00|6811.1|6794.1|6832.9|6815.9|6833|6816|6809.8|6792.8|0
1586148900000|2020-04-06 04:55:00|6832|6815|6835.1|6818.1|6837.7|6820.7|6829.3|6812.3|0
1586149200000|2020-04-06 05:00:00|6835.2|6818.2|6838.5|6821.5|6845.1|6828.1|6833.5|6816.5|0
1586149500000|2020-04-06 05:05:00|6839|6822|6818.6|6801.6|6842.1|6825.1|6815.4|6798.4|0
1586149800000|2020-04-06 05:10:00|6819.4|6802.4|6814.7|6797.7|6826.7|6809.7|6813.4|6796.4|0
1586150100000|2020-04-06 05:15:00|6817.1|6800.1|6812.2|6795.2|6819.7|6802.7|6809.8|6792.8|0
1586150400000|2020-04-06 05:20:00|6811.7|6794.7|6817.1|6800.1|6819.6|6802.6|6810.9|6793.9|0
1586150700000|2020-04-06 05:25:00|6817|6800|6814.5|6797.5|6817.1|6800.1|6802.9|6785.9|0
1586151000000|2020-04-06 05:30:00|6814.6|6797.6|6838.3|6821.3|6841.8|6824.8|6814.6|6797.6|0
1586151300000|2020-04-06 05:35:00|6838.2|6821.2|6851.6|6834.6|6852.9|6835.9|6833.4|6816.4|0
1586151600000|2020-04-06 05:40:00|6851.2|6834.2|6865.5|6848.5|6874.7|6857.7|6848|6831|0
1586151900000|2020-04-06 05:45:00|6865.6|6848.6|6853.1|6836.1|6872.8|6855.8|6848.1|6831.1|0
1586152200000|2020-04-06 05:50:00|6853.6|6836.6|6880.7|6863.7|6881.7|6864.7|6852.9|6835.9|0
1586152500000|2020-04-06 05:55:00|6879.3|6862.3|6873.9|6856.9|6879.3|6862.3|6862.3|6845.3|0
1586152800000|2020-04-06 06:00:00|6870.2|6853.2|6850.4|6840.4|6874.4|6857.4|6836.9|6826.9|20
1586153100000|2020-04-06 06:05:00|6851.9|6841.9|6845.9|6835.9|6854.9|6844.9|6841.9|6831.9|15
1586153400000|2020-04-06 06:10:00|6846.4|6836.4|6822.9|6812.9|6846.4|6836.4|6822.4|6812.4|6
1586153700000|2020-04-06 06:15:00|6821.9|6811.9|6818.9|6808.9|6822.4|6812.4|6816.4|6806.4|0
1586154000000|2020-04-06 06:20:00|6818.4|6808.4|6834.9|6824.9|6838.9|6828.9|6818.4|6808.4|5
1586154300000|2020-04-06 06:25:00|6834.4|6824.4|6826.9|6816.9|6834.4|6824.4|6820.9|6810.9|7
1586154600000|2020-04-06 06:30:00|6826.4|6816.4|6830.4|6820.4|6830.9|6820.9|6825.4|6815.4|0
1586154900000|2020-04-06 06:35:00|6829.9|6819.9|6821.4|6811.4|6829.9|6819.9|6818.4|6808.4|4
1586155200000|2020-04-06 06:40:00|6821.9|6811.9|6824.9|6814.9|6828.4|6818.4|6821.9|6811.9|5
1586155500000|2020-04-06 06:45:00|6827.4|6817.4|6821.4|6811.4|6828.9|6818.9|6818.4|6808.4|11
1586155800000|2020-04-06 06:50:00|6818.4|6808.4|6810.9|6800.9|6824.9|6814.9|6810.9|6800.9|4
1586156100000|2020-04-06 06:55:00|6811.4|6801.4|6809.4|6799.4|6815.9|6805.9|6802.4|6792.4|15
1586156400000|2020-04-06 07:00:00|6817.9|6807.9|6782.9|6772.9|6817.9|6807.9|6762.9|6752.9|161
1586156700000|2020-04-06 07:05:00|6781.4|6771.4|6785.4|6775.4|6803.9|6793.9|6769.9|6759.9|166
1586157000000|2020-04-06 07:10:00|6784.9|6774.9|6797.4|6787.4|6798.4|6788.4|6777.4|6767.4|184
1586157300000|2020-04-06 07:15:00|6796.9|6786.9|6792.4|6782.4|6800.4|6790.4|6783.9|6773.9|125
1586157600000|2020-04-06 07:20:00|6791.9|6781.9|6788.4|6778.4|6800.4|6790.4|6787.4|6777.4|62
1586157900000|2020-04-06 07:25:00|6787.9|6777.9|6786.4|6776.4|6789.4|6779.4|6772.4|6762.4|64
1586158200000|2020-04-06 07:30:00|6786.9|6776.9|6767.4|6757.4|6789.4|6779.4|6761.9|6751.9|166
1586158500000|2020-04-06 07:35:00|6766.9|6756.9|6751.4|6741.4|6766.9|6756.9|6750.9|6740.9|106
1586158800000|2020-04-06 07:40:00|6751|6741|6741.5|6731.5|6754.5|6744.5|6739.5|6729.5|76
1586159100000|2020-04-06 07:45:00|6741|6731|6748.5|6738.5|6749|6739|6739.5|6729.5|26
1586159400000|2020-04-06 07:50:00|6748|6738|6768|6758|6769|6759|6745|6735|60
1586159700000|2020-04-06 07:55:00|6768.5|6758.5|6761|6751|6771|6761|6759|6749|47
1586160000000|2020-04-06 08:00:00|6760.5|6750.5|6750|6740|6766.5|6756.5|6748.5|6738.5|34
1586160300000|2020-04-06 08:05:00|6749.5|6739.5|6748|6738|6755.5|6745.5|6741.5|6731.5|16
1586160600000|2020-04-06 08:10:00|6747.5|6737.5|6738.5|6728.5|6750|6740|6734.5|6724.5|32
1586160900000|2020-04-06 08:15:00|6739|6729|6741|6731|6744|6734|6735|6725|36
1586161200000|2020-04-06 08:20:00|6741.5|6731.5|6739.5|6729.5|6745|6735|6736.5|6726.5|20
1586161500000|2020-04-06 08:25:00|6740|6730|6748.5|6738.5|6749|6739|6734.5|6724.5|21
1586161800000|2020-04-06 08:30:00|6749|6739|6744.5|6734.5|6750.5|6740.5|6741.5|6731.5|16
1586162100000|2020-04-06 08:35:00|6745|6735|6741.5|6731.5|6746.5|6736.5|6732.5|6722.5|31
1586162400000|2020-04-06 08:40:00|6740.5|6730.5|6764|6754|6764|6754|6740.5|6730.5|28
1586162700000|2020-04-06 08:45:00|6763.5|6753.5|6765.5|6755.5|6770|6760|6760|6750|18
1586163000000|2020-04-06 08:50:00|6765|6755|6780.5|6770.5|6783.5|6773.5|6764.5|6754.5|51
1586163300000|2020-04-06 08:55:00|6781|6771|6782|6772|6787|6777|6776.5|6766.5|36
1586163600000|2020-04-06 09:00:00|6781.5|6771.5|6768.5|6758.5|6782.5|6772.5|6768.5|6758.5|23
1586163900000|2020-04-06 09:05:00|6768|6758|6771.5|6761.5|6779.5|6769.5|6766.5|6756.5|25
1586164200000|2020-04-06 09:10:00|6772|6762|6779|6769|6779|6769|6766.5|6756.5|25
1586164500000|2020-04-06 09:15:00|6779.5|6769.5|6777.5|6767.5|6782.5|6772.5|6772.5|6762.5|29
1586164800000|2020-04-06 09:20:00|6778.5|6768.5|6781.5|6771.5|6786.5|6776.5|6775|6765|48
1586165100000|2020-04-06 09:25:00|6782|6772|6779.5|6769.5|6790.5|6780.5|6778|6768|46
1586165400000|2020-04-06 09:30:00|6780|6770|6781.5|6771.5|6788.5|6778.5|6778.5|6768.5|62
1586165700000|2020-04-06 09:35:00|6782|6772|6788|6778|6788|6778|6776.5|6766.5|22
1586166000000|2020-04-06 09:40:00|6789|6779|6805.5|6795.5|6805.5|6795.5|6789|6779|65
1586166300000|2020-04-06 09:45:00|6805|6795|6806|6796|6810.5|6800.5|6801.5|6791.5|134
1586166600000|2020-04-06 09:50:00|6806.5|6796.5|6803|6793|6808.5|6798.5|6802|6792|30
1586166900000|2020-04-06 09:55:00|6802.5|6792.5|6794.5|6784.5|6803|6793|6792|6782|67
1586167200000|2020-04-06 10:00:00|6795|6785|6798.5|6788.5|6800|6790|6794|6784|31
1586167500000|2020-04-06 10:05:00|6798|6788|6792|6782|6798|6788|6789.5|6779.5|15
1586167800000|2020-04-06 10:10:00|6792.5|6782.5|6797.5|6787.5|6797.5|6787.5|6787.5|6777.5|5
1586168100000|2020-04-06 10:15:00|6798|6788|6808.5|6798.5|6810.5|6800.5|6797.5|6787.5|21
1586168400000|2020-04-06 10:20:00|6809.5|6799.5|6813|6803|6813.5|6803.5|6806.5|6796.5|71
1586168700000|2020-04-06 10:25:00|6813.5|6803.5|6804.5|6794.5|6814.5|6804.5|6803|6793|19
1586169000000|2020-04-06 10:30:00|6804|6794|6807.5|6797.5|6810.5|6800.5|6803|6793|12
1586169300000|2020-04-06 10:35:00|6808|6798|6805.5|6795.5|6811|6801|6804.5|6794.5|10
1586169600000|2020-04-06 10:40:00|6805|6795|6804.5|6794.5|6807.5|6797.5|6803.5|6793.5|33
1586169900000|2020-04-06 10:45:00|6803.5|6793.5|6804.5|6794.5|6805.5|6795.5|6798|6788|27
1586170200000|2020-04-06 10:50:00|6805|6795|6804.5|6794.5|6805.5|6795.5|6803|6793|0
1586170500000|2020-04-06 10:55:00|6804|6794|6804.5|6794.5|6807.5|6797.5|6802.5|6792.5|22
1586170800000|2020-04-06 11:00:00|6803.5|6793.5|6802.5|6792.5|6806.5|6796.5|6800.5|6790.5|11
1586171100000|2020-04-06 11:05:00|6802|6792|6793.5|6783.5|6802.5|6792.5|6791.5|6781.5|25
1586171400000|2020-04-06 11:10:00|6793|6783|6781.5|6771.5|6793|6783|6781.5|6771.5|28
1586171700000|2020-04-06 11:15:00|6781|6771|6772.5|6762.5|6781.5|6771.5|6772|6762|29
1586172000000|2020-04-06 11:20:00|6772|6762|6773.5|6763.5|6777.5|6767.5|6771|6761|20
1586172300000|2020-04-06 11:25:00|6772.5|6762.5|6779.5|6769.5|6780.5|6770.5|6771.5|6761.5|18
1586172600000|2020-04-06 11:30:00|6780|6770|6780.5|6770.5|6781|6771|6775.5|6765.5|11
1586172900000|2020-04-06 11:35:00|6781|6771|6793.5|6783.5|6796.5|6786.5|6781|6771|48
1586173200000|2020-04-06 11:40:00|6795.8|6785.8|6806.8|6796.8|6808.8|6798.8|6795.8|6785.8|35
1586173500000|2020-04-06 11:45:00|6804.8|6794.8|6808.8|6798.8|6808.8|6798.8|6804.8|6794.8|42
1586173800000|2020-04-06 11:50:00|6808.3|6798.3|6807.8|6797.8|6808.8|6798.8|6803.8|6793.8|5
1586174100000|2020-04-06 11:55:00|6807.3|6797.3|6801.8|6791.8|6807.3|6797.3|6800.3|6790.3|18
1586174400000|2020-04-06 12:00:00|6801.3|6791.3|6798.8|6788.8|6803.3|6793.3|6798.8|6788.8|7
1586174700000|2020-04-06 12:05:00|6799.3|6789.3|6800.8|6790.8|6800.8|6790.8|6796.3|6786.3|9
1586175000000|2020-04-06 12:10:00|6801.3|6791.3|6810.3|6800.3|6811.8|6801.8|6801.3|6791.3|55
1586175300000|2020-04-06 12:15:00|6810.8|6800.8|6803.8|6793.8|6810.8|6800.8|6799.8|6789.8|44
1586175600000|2020-04-06 12:20:00|6803.3|6793.3|6805.8|6795.8|6805.8|6795.8|6799.8|6789.8|5
1586175900000|2020-04-06 12:25:00|6805.3|6795.3|6797.8|6787.8|6807.3|6797.3|6797.3|6787.3|18
1586176200000|2020-04-06 12:30:00|6797.3|6787.3|6800.8|6790.8|6803.8|6793.8|6794.3|6784.3|28
1586176500000|2020-04-06 12:35:00|6800.3|6790.3|6804.3|6794.3|6806.8|6796.8|6800.3|6790.3|17
1586176800000|2020-04-06 12:40:00|6805.3|6795.3|6809.8|6799.8|6810.3|6800.3|6804.3|6794.3|8
1586177100000|2020-04-06 12:45:00|6808.3|6798.3|6821.8|6811.8|6823.3|6813.3|6808.3|6798.3|60
1586177400000|2020-04-06 12:50:00|6822.3|6812.3|6822.3|6812.3|6823.8|6813.8|6820.3|6810.3|17
1586177700000|2020-04-06 12:55:00|6823.3|6813.3|6818.8|6808.8|6823.8|6813.8|6817.3|6807.3|38
1586178000000|2020-04-06 13:00:00|6819.3|6809.3|6819.8|6809.8|6820.8|6810.8|6816.8|6806.8|15
1586178300000|2020-04-06 13:05:00|6820.3|6810.3|6822.8|6812.8|6823.3|6813.3|6820.3|6810.3|21
1586178600000|2020-04-06 13:10:00|6822.3|6812.3|6827.3|6817.3|6827.3|6817.3|6820.8|6810.8|20
1586178900000|2020-04-06 13:15:00|6825.8|6815.8|6833.8|6823.8|6833.8|6823.8|6825.8|6815.8|20
1586179200000|2020-04-06 13:20:00|6832.8|6822.8|6839.3|6829.3|6839.3|6829.3|6832.8|6822.8|39
1586179500000|2020-04-06 13:25:00|6842.8|6832.8|6838.8|6828.8|6844.8|6834.8|6838.8|6828.8|58
1586179800000|2020-04-06 13:30:00|6839.3|6829.3|6824.8|6814.8|6850.8|6840.8|6823.8|6813.8|166
1586180100000|2020-04-06 13:35:00|6824.3|6814.3|6824.8|6814.8|6829.3|6819.3|6820.3|6810.3|85
1586180400000|2020-04-06 13:40:00|6825.3|6815.3|6834.8|6824.8|6836.8|6826.8|6823.8|6813.8|31
1586180700000|2020-04-06 13:45:00|6835.3|6825.3|6844.8|6834.8|6847.8|6837.8|6835.3|6825.3|39
1586181000000|2020-04-06 13:50:00|6844.3|6834.3|6859.8|6849.8|6862.3|6852.3|6844.3|6834.3|101
1586181300000|2020-04-06 13:55:00|6860.3|6850.3|6866.3|6856.3|6867.3|6857.3|6853.8|6843.8|67
1586181600000|2020-04-06 14:00:00|6866.8|6856.8|6865.8|6855.8|6877.8|6867.8|6865.8|6855.8|100
1586181900000|2020-04-06 14:05:00|6866.3|6856.3|6856.3|6846.3|6868.3|6858.3|6848.8|6838.8|74
1586182200000|2020-04-06 14:10:00|6859.5|6849.5|6860|6850|6866|6856|6856.5|6846.5|52
1586182500000|2020-04-06 14:15:00|6859.5|6849.5|6859.5|6849.5|6861|6851|6856|6846|48
1586182800000|2020-04-06 14:20:00|6860|6850|6858|6848|6861.5|6851.5|6851|6841|41
1586183100000|2020-04-06 14:25:00|6858.5|6848.5|6851|6841|6859|6849|6851|6841|47
1586183400000|2020-04-06 14:30:00|6851.5|6841.5|6849|6839|6853|6843|6841.5|6831.5|58
1586183700000|2020-04-06 14:35:00|6849.5|6839.5|6855|6845|6859.5|6849.5|6848|6838|33
1586184000000|2020-04-06 14:40:00|6856.5|6846.5|6843.5|6833.5|6857|6847|6843.5|6833.5|24
1586184300000|2020-04-06 14:45:00|6843|6833|6836|6826|6847|6837|6835.5|6825.5|41
1586184600000|2020-04-06 14:50:00|6836.5|6826.5|6848.5|6838.5|6850|6840|6836|6826|43
1586184900000|2020-04-06 14:55:00|6849|6839|6848|6838|6851|6841|6844.5|6834.5|23
1586185200000|2020-04-06 15:00:00|6850|6840|6852|6842|6853.5|6843.5|6843|6833|75
1586185500000|2020-04-06 15:05:00|6852.5|6842.5|6851|6841|6856.5|6846.5|6849.5|6839.5|71
1586185800000|2020-04-06 15:10:00|6851.5|6841.5|6845.5|6835.5|6852.5|6842.5|6843.5|6833.5|98
1586186100000|2020-04-06 15:15:00|6845|6835|6842|6832|6847.5|6837.5|6838|6828|68
1586186400000|2020-04-06 15:20:00|6840.5|6830.5|6837.5|6827.5|6843.5|6833.5|6834.5|6824.5|125
1586186700000|2020-04-06 15:25:00|6838.5|6828.5|6860|6850|6863|6853|6835|6825|300
1586187000000|2020-04-06 15:30:00|6841|6828|6833|6819|6851|6836|6831|6816|310
1586187300000|2020-04-06 15:35:00|6831|6818|6818|6804|6834|6820|6816|6801|224
1586187600000|2020-04-06 15:40:00|6817|6805|6821|6808|6830|6816|6816|6804|92
1586187900000|2020-04-06 15:45:00|6820|6807|6829|6814|6835|6821|6817|6804|39
1586188200000|2020-04-06 15:50:00|6827|6815|6833|6819|6837|6824|6819|6806|47
1586188500000|2020-04-06 15:55:00|6832|6820|6833|6819|6838|6824|6827|6814|10
1586188800000|2020-04-06 16:00:00|6834|6820|6842|6828|6842|6828|6830|6816|22
1586189100000|2020-04-06 16:05:00|6840|6827|6835|6820|6842|6829|6826|6811|17
1586189400000|2020-04-06 16:10:00|6834|6819|6834|6823|6837|6823|6824|6809|21
1586189700000|2020-04-06 16:15:00|6833|6819|6831|6817|6835|6822|6824|6810|20
1586190000000|2020-04-06 16:20:00|6832|6818|6841|6827|6842|6829|6831|6818|12
1586190300000|2020-04-06 16:25:00|6840|6826|6834|6821|6842|6831|6833|6819|20
1586190600000|2020-04-06 16:30:00|6835|6819|6825|6811|6835|6819|6817|6804|19
1586190900000|2020-04-06 16:35:00|6824|6810|6824|6809|6831|6817|6819|6805|16
1586191200000|2020-04-06 16:40:00|6823|6809.5|6827|6811|6827|6813|6822|6808|0
1586191500000|2020-04-06 16:45:00|6825|6810|6826|6811|6831|6815|6819|6806|3
1586191800000|2020-04-06 16:50:00|6825|6810|6827|6810|6827|6812|6823|6807|0
1586192100000|2020-04-06 16:55:00|6825|6809|6828|6813|6828|6813|6822|6806|5
1586192400000|2020-04-06 17:00:00|6827|6812|6827|6810|6832|6816|6825|6809|2
1586192700000|2020-04-06 17:05:00|6826|6809|6827|6811|6833|6817|6823|6808|1
1586193000000|2020-04-06 17:10:00|6828|6810|6825|6808|6828|6812|6824|6808|0
1586193300000|2020-04-06 17:15:00|6824|6810|6831|6815|6832.5|6815.5|6823|6808|11
1586193600000|2020-04-06 17:20:00|6832.5|6815.5|6832|6817|6835|6820|6827|6811|4
1586193900000|2020-04-06 17:25:00|6833|6818|6828|6811|6834|6818|6825|6810|7
1586194200000|2020-04-06 17:30:00|6828.5|6811.5|6824|6809|6828.5|6813|6822|6808|1
1586194500000|2020-04-06 17:35:00|6826|6811.5|6832|6816|6832|6817|6826|6810|8
1586194800000|2020-04-06 17:40:00|6831|6817|6837|6820|6839|6824|6831|6816|1
1586195100000|2020-04-06 17:45:00|6835|6821|6831|6819|6842|6829|6829|6817|38
1586195400000|2020-04-06 17:50:00|6833|6821|6841|6825|6844|6829|6833|6821|11
1586195700000|2020-04-06 17:55:00|6840|6826|6843.7|6826.7|6843.7|6827|6837|6822|13
1586196000000|2020-04-06 18:00:00|6843.6|6826.6|6836|6819|6843.7|6826.7|6833.4|6816.4|0
1586196300000|2020-04-06 18:05:00|6836.1|6819.1|6826|6809|6836.1|6819.1|6825.9|6808.9|0
1586196600000|2020-04-06 18:10:00|6825.9|6808.9|6822.5|6805.5|6828.3|6811.3|6820|6803|0
1586196900000|2020-04-06 18:15:00|6822.4|6805.4|6825|6808|6829.8|6812.8|6819.9|6802.9|0
1586197200000|2020-04-06 18:20:00|6827.2|6810.2|6829.9|6812.9|6829.9|6812.9|6819.6|6802.6|0
1586197500000|2020-04-06 18:25:00|6830|6813|6825|6808|6832.4|6815.4|6822.8|6805.8|0
1586197800000|2020-04-06 18:30:00|6825.2|6808.2|6827.2|6810.2|6832.6|6815.6|6822.2|6805.2|0
1586198100000|2020-04-06 18:35:00|6827.3|6810.3|6832|6815|6835|6818|6827.3|6810.3|0
1586198400000|2020-04-06 18:40:00|6833.1|6816.1|6834.5|6817.5|6834.7|6817.7|6827|6810|0
1586198700000|2020-04-06 18:45:00|6833.4|6816.4|6839.5|6822.5|6839.8|6822.8|6832|6815|0
1586199000000|2020-04-06 18:50:00|6839.6|6822.6|6837|6820|6842|6825|6837|6820|0
1586199300000|2020-04-06 18:55:00|6836.9|6819.9|6840.5|6823.5|6845.2|6828.2|6836.9|6819.9|0
1586199600000|2020-04-06 19:00:00|6840.4|6823.4|6840.5|6823.5|6842.9|6825.9|6832.3|6815.3|0
1586199900000|2020-04-06 19:05:00|6840.4|6823.4|6861.4|6844.4|6861.8|6844.8|6840.4|6823.4|0
1586200200000|2020-04-06 19:10:00|6861.3|6844.3|6852.4|6835.4|6861.8|6844.8|6847.7|6830.7|0
1586200500000|2020-04-06 19:15:00|6852.3|6835.3|6838|6821|6857.7|6840.7|6837.6|6820.6|0
1586200800000|2020-04-06 19:20:00|6837.9|6820.9|6857.4|6840.4|6857.5|6840.5|6837.7|6820.7|0
1586201100000|2020-04-06 19:25:00|6857.5|6840.5|6863|6846|6863.2|6846.2|6850.4|6833.4|0
1586201400000|2020-04-06 19:30:00|6862.9|6845.9|6865.2|6848.2|6867.8|6850.8|6855.3|6838.3|0
1586201700000|2020-04-06 19:35:00|6865.1|6848.1|6876.6|6859.6|6879.1|6862.1|6864.6|6847.6|0
1586202000000|2020-04-06 19:40:00|6876.7|6859.7|6879.9|6862.9|6882.2|6865.2|6871.6|6854.6|0
1586202300000|2020-04-06 19:45:00|6880.1|6863.1|6875.5|6858.5|6886.6|6869.6|6870.8|6853.8|0
1586202600000|2020-04-06 19:50:00|6877|6860|6918.9|6901.9|6921.1|6904.1|6877|6860|0
1586202900000|2020-04-06 19:55:00|6918.8|6901.8|6889.2|6872.2|6927.2|6910.2|6878.4|6861.4|0
1586203200000|2020-04-06 20:00:00|6888.9|6871.9|6882|6865|6888.9|6871.9|6862.9|6845.9|0
1586203500000|2020-04-06 20:05:00|6881.5|6864.5|6873.8|6856.8|6889|6872|6873.3|6856.3|0
1586203800000|2020-04-06 20:10:00|6873.7|6856.7|6877.2|6860.2|6882.7|6865.7|6869.6|6852.6|0
1586204100000|2020-04-06 20:15:00|6878.6|6861.6|6878.3|6861.3|6879.2|6862.2|6877.4|6860.4|0
1586204400000|2020-04-06 20:20:00|6878.6|6861.6|6876.3|6859.3|6879.2|6862.2|6876.1|6859.1|0
1586204700000|2020-04-06 20:25:00|6876.1|6859.1|6880.3|6863.3|6881.2|6864.2|6876.1|6859.1|0
1586205000000|2020-04-06 20:30:00|6880.6|6863.6|6883.9|6866.9|6884.6|6867.6|6877.6|6860.6|0
1586205300000|2020-04-06 20:35:00|6883.4|6866.4|6882.2|6865.2|6886.4|6869.4|6879.3|6862.3|0
1586205600000|2020-04-06 20:40:00|6881.7|6864.7|6879.3|6862.3|6882.9|6865.9|6879.3|6862.3|0
1586205900000|2020-04-06 20:45:00|6879.4|6862.4|6879.3|6862.3|6881.7|6864.7|6878.3|6861.3|0
1586206200000|2020-04-06 20:50:00|6879.2|6862.2|6882.4|6865.4|6883.6|6866.6|6878.3|6861.3|0
1586206500000|2020-04-06 20:55:00|6881.9|6864.9|6884.4|6867.4|6887.6|6870.6|6881.2|6864.2|0
1586206800000|2020-04-06 21:00:00|6885.3|6868.3|6885.4|6868.4|6886.3|6869.3|6883.7|6866.7|0
1586207100000|2020-04-06 21:05:00|6885.9|6868.9|6886.6|6869.6|6886.6|6869.6|6883.4|6866.4|0
1586207400000|2020-04-06 21:10:00|6885.9|6868.9|6884.6|6867.6|6886.6|6869.6|6883.9|6866.9|0
1586207700000|2020-04-06 21:15:00|6885|6868|6885|6868|6885.4|6868.4|6883.9|6866.9|0
1586208000000|2020-04-06 21:20:00|6885.2|6868.2|6885.4|6868.4|6885.9|6868.9|6883.7|6866.7|0
1586208300000|2020-04-06 21:25:00|6885.9|6868.9|6885.9|6868.9|6885.9|6868.9|6885.4|6868.4|0
1586208600000|2020-04-06 21:30:00|6886.1|6869.1|6885.7|6868.7|6886.1|6869.1|6884.6|6867.6|0
1586208900000|2020-04-06 21:35:00|6886.1|6869.1|6887|6870|6887|6870|6885.9|6868.9|0
1586209200000|2020-04-06 21:40:00|6887.2|6870.2|6887.9|6870.9|6889|6872|6886.8|6869.8|0
1586209500000|2020-04-06 21:45:00|6887.4|6870.4|6884.3|6867.3|6888.1|6871.1|6883.7|6866.7|0
1586209800000|2020-04-06 21:50:00|6883.9|6866.9|6884.6|6867.6|6884.6|6867.6|6883.5|6866.5|0
1586210100000|2020-04-06 21:55:00|6884.3|6867.3|6884.1|6867.1|6884.3|6867.3|6883.5|6866.5|0
1586210400000|2020-04-06 22:00:00|6883.8|6866.8|6865.8|6848.8|6884|6867|6860.5|6843.5|0
1586210700000|2020-04-06 22:05:00|6866.2|6849.2|6866.6|6849.6|6873.9|6856.9|6863.9|6846.9|0
1586211000000|2020-04-06 22:10:00|6866.5|6849.5|6874.5|6857.5|6876.3|6859.3|6866.3|6849.3|0
1586211300000|2020-04-06 22:15:00|6874.6|6857.6|6882.7|6865.7|6887|6870|6874.6|6857.6|0
1586211600000|2020-04-06 22:20:00|6882.6|6865.6|6869.3|6852.3|6882.6|6865.6|6869.3|6852.3|0
1586211900000|2020-04-06 22:25:00|6870|6853|6863.5|6846.5|6870|6853|6860.1|6843.1|0
1586212200000|2020-04-06 22:30:00|6863.6|6846.6|6854.5|6837.5|6868.7|6851.7|6854.3|6837.3|0
1586212500000|2020-04-06 22:35:00|6854.3|6837.3|6862.4|6845.4|6864.1|6847.1|6854.2|6837.2|0
1586212800000|2020-04-06 22:40:00|6861.7|6844.7|6867.1|6850.1|6871|6854|6861.7|6844.7|0
1586213100000|2020-04-06 22:45:00|6867.6|6850.6|6863.3|6846.3|6869.7|6852.7|6859.7|6842.7|0
1586213400000|2020-04-06 22:50:00|6862.9|6845.9|6864.2|6847.2|6864.7|6847.7|6861.4|6844.4|0
1586213700000|2020-04-06 22:55:00|6864.3|6847.3|6863|6846|6866|6849|6862.3|6845.3|0
1586214000000|2020-04-06 23:00:00|6863.1|6846.1|6863|6846|6863.5|6846.5|6859.7|6842.7|0
1586214300000|2020-04-06 23:05:00|6862.3|6845.3|6865.5|6848.5|6871.6|6854.6|6862.1|6845.1|0
1586214600000|2020-04-06 23:10:00|6866|6849|6871.6|6854.6|6872.3|6855.3|6864.2|6847.2|0
1586214900000|2020-04-06 23:15:00|6871.5|6854.5|6872.8|6855.8|6875.2|6858.2|6869.9|6852.9|0
1586215200000|2020-04-06 23:20:00|6872.7|6855.7|6895.6|6878.6|6900|6883|6871.1|6854.1|0
1586215500000|2020-04-06 23:25:00|6895.4|6878.4|6889.2|6872.2|6895.4|6878.4|6883.4|6866.4|0
1586215800000|2020-04-06 23:30:00|6889.3|6872.3|6890.9|6873.9|6896.1|6879.1|6888|6871|0
1586216100000|2020-04-06 23:35:00|6891|6874|6892.5|6875.5|6898.4|6881.4|6889.6|6872.6|0
1586216400000|2020-04-06 23:40:00|6892.4|6875.4|6904.3|6887.3|6914.7|6897.7|6891.3|6874.3|0
1586216700000|2020-04-06 23:45:00|6904.5|6887.5|6898.6|6881.6|6909.4|6892.4|6897.8|6880.8|0
1586217000000|2020-04-06 23:50:00|6898.5|6881.5|6902.5|6885.5|6903.9|6886.9|6896.9|6879.9|0
1586217300000|2020-04-06 23:55:00|6903.2|6886.2|6919.5|6902.5|6921.2|6904.2|6901.7|6884.7|0
1586217600000|2020-04-07 00:00:00|6919.6|6902.6|6918.3|6901.3|6921.1|6904.1|6910.2|6893.2|0
1586217900000|2020-04-07 00:05:00|6918.8|6901.8|6922.7|6905.7|6930.1|6913.1|6918.3|6901.3|0
1586218200000|2020-04-07 00:10:00|6922.8|6905.8|6918.1|6901.1|6923.8|6906.8|6916.9|6899.9|0
1586218500000|2020-04-07 00:15:00|6918|6901|6915.1|6898.1|6932.8|6915.8|6908.9|6891.9|0
1586218800000|2020-04-07 00:20:00|6915.5|6898.5|6932.8|6915.8|6935.5|6918.5|6913.7|6896.7|0
1586219100000|2020-04-07 00:25:00|6932.9|6915.9|6918.3|6901.3|6935.3|6918.3|6915.8|6898.8|0
1586219400000|2020-04-07 00:30:00|6918.7|6901.7|6922.3|6905.3|6925.8|6908.8|6918.2|6901.2|0
1586219700000|2020-04-07 00:35:00|6922.2|6905.2|6904|6887|6922.3|6905.3|6900.4|6883.4|0
1586220000000|2020-04-07 00:40:00|6904.1|6887.1|6895.5|6878.5|6906.5|6889.5|6889.3|6872.3|0
1586220300000|2020-04-07 00:45:00|6895.1|6878.1|6901.8|6884.8|6908.7|6891.7|6894.3|6877.3|0
1586220600000|2020-04-07 00:50:00|6901.7|6884.7|6895.6|6878.6|6901.7|6884.7|6887.2|6870.2|0
1586220900000|2020-04-07 00:55:00|6894.5|6877.5|6892.6|6875.6|6902.4|6885.4|6892.5|6875.5|0
1586221200000|2020-04-07 01:00:00|6893|6876|6894.7|6877.7|6907|6890|6893|6876|0
1586221500000|2020-04-07 01:05:00|6894.8|6877.8|6894.5|6877.5|6902.1|6885.1|6887.6|6870.6|0
1586221800000|2020-04-07 01:10:00|6894.6|6877.6|6894.8|6877.8|6897.1|6880.1|6889.6|6872.6|0
1586222100000|2020-04-07 01:15:00|6894.7|6877.7|6894.9|6877.9|6898.4|6881.4|6887.5|6870.5|0
1586222400000|2020-04-07 01:20:00|6894|6877|6895.8|6878.8|6906.7|6889.7|6892.5|6875.5|0
1586222700000|2020-04-07 01:25:00|6896.3|6879.3|6889.6|6872.6|6899.6|6882.6|6887.1|6870.1|0
1586223000000|2020-04-07 01:30:00|6889.1|6872.1|6876.6|6859.6|6892|6875|6871.9|6854.9|0
1586223300000|2020-04-07 01:35:00|6875.5|6858.5|6865.8|6848.8|6880.3|6863.3|6863.5|6846.5|0
1586223600000|2020-04-07 01:40:00|6865.3|6848.3|6865.8|6848.8|6868.1|6851.1|6855.9|6838.9|0
1586223900000|2020-04-07 01:45:00|6865.7|6848.7|6875.1|6858.1|6875.1|6858.1|6862.1|6845.1|0
1586224200000|2020-04-07 01:50:00|6874.7|6857.7|6865.2|6848.2|6875.1|6858.1|6862.8|6845.8|0
1586224500000|2020-04-07 01:55:00|6865.3|6848.3|6860.5|6843.5|6865.3|6848.3|6855.9|6838.9|0
1586224800000|2020-04-07 02:00:00|6860.4|6843.4|6860.5|6843.5|6867.8|6850.8|6855.7|6838.7|0
1586225100000|2020-04-07 02:05:00|6859.3|6842.3|6863.2|6846.2|6864.3|6847.3|6857|6840|0
1586225400000|2020-04-07 02:10:00|6863.1|6846.1|6854.8|6837.8|6865.6|6848.6|6853.5|6836.5|0
1586225700000|2020-04-07 02:15:00|6855.2|6838.2|6841.4|6824.4|6858.3|6841.3|6841.4|6824.4|0
1586226000000|2020-04-07 02:20:00|6841.5|6824.5|6848.7|6831.7|6851.1|6834.1|6841.3|6824.3|0
1586226300000|2020-04-07 02:25:00|6848.6|6831.6|6853.7|6836.7|6856.1|6839.1|6839.1|6822.1|0
1586226600000|2020-04-07 02:30:00|6853.5|6836.5|6849|6832|6856.2|6839.2|6847.7|6830.7|0
1586226900000|2020-04-07 02:35:00|6849.1|6832.1|6859.9|6842.9|6863.5|6846.5|6843|6826|0
1586227200000|2020-04-07 02:40:00|6860|6843|6860.2|6843.2|6863.8|6846.8|6853.9|6836.9|0
1586227500000|2020-04-07 02:45:00|6860.3|6843.3|6856.7|6839.7|6861.5|6844.5|6854.3|6837.3|0
1586227800000|2020-04-07 02:50:00|6857.9|6840.9|6863.9|6846.9|6863.9|6846.9|6852.8|6835.8|0
1586228100000|2020-04-07 02:55:00|6863.8|6846.8|6869|6852|6870.1|6853.1|6859|6842|0
1586228400000|2020-04-07 03:00:00|6869.5|6852.5|6870|6853|6871.4|6854.4|6861.7|6844.7|0
1586228700000|2020-04-07 03:05:00|6868.9|6851.9|6873.3|6856.3|6877|6860|6864|6847|0
1586229000000|2020-04-07 03:10:00|6873.4|6856.4|6861.3|6844.3|6875.8|6858.8|6861.3|6844.3|0
1586229300000|2020-04-07 03:15:00|6861.4|6844.4|6861.2|6844.2|6862.5|6845.5|6851.7|6834.7|0
1586229600000|2020-04-07 03:20:00|6860|6843|6847.9|6830.9|6861.2|6844.2|6846.6|6829.6|0
1586229900000|2020-04-07 03:25:00|6848|6831|6852.8|6835.8|6854|6837|6846.7|6829.7|0
1586230200000|2020-04-07 03:30:00|6852.3|6835.3|6839|6822|6852.7|6835.7|6833.2|6816.2|0
1586230500000|2020-04-07 03:35:00|6838.9|6821.9|6836.7|6819.7|6845.2|6828.2|6835.5|6818.5|0
1586230800000|2020-04-07 03:40:00|6836.6|6819.6|6834.2|6817.2|6841.6|6824.6|6833|6816|0
1586231100000|2020-04-07 03:45:00|6833.1|6816.1|6823.5|6806.5|6834.3|6817.3|6822.3|6805.3|0
1586231400000|2020-04-07 03:50:00|6824.6|6807.6|6822.1|6805.1|6830.6|6813.6|6817.3|6800.3|0
1586231700000|2020-04-07 03:55:00|6822.2|6805.2|6828.2|6811.2|6834.2|6817.2|6822.2|6805.2|0
1586232000000|2020-04-07 04:00:00|6828.3|6811.3|6817.8|6800.8|6832.2|6815.2|6815.4|6798.4|0
1586232300000|2020-04-07 04:05:00|6817.9|6800.9|6827.5|6810.5|6828.8|6811.8|6817.9|6800.9|0
1586232600000|2020-04-07 04:10:00|6827.1|6810.1|6827.5|6810.5|6834.7|6817.7|6822.7|6805.7|0
1586232900000|2020-04-07 04:15:00|6827.6|6810.6|6837.1|6820.1|6839.5|6822.5|6827.5|6810.5|0
1586233200000|2020-04-07 04:20:00|6837.2|6820.2|6839.4|6822.4|6846.9|6829.9|6835.8|6818.8|0
1586233500000|2020-04-07 04:25:00|6838.2|6821.2|6836.9|6819.9|6838.3|6821.3|6827.2|6810.2|0
1586233800000|2020-04-07 04:30:00|6836.4|6819.4|6844.4|6827.4|6846.7|6829.7|6829.7|6812.7|0
1586234100000|2020-04-07 04:35:00|6844.9|6827.9|6845.5|6828.5|6849.1|6832.1|6839.4|6822.4|0
1586234400000|2020-04-07 04:40:00|6845.9|6828.9|6852.4|6835.4|6853.5|6836.5|6839.1|6822.1|0
1586234700000|2020-04-07 04:45:00|6852.8|6835.8|6862.1|6845.1|6863.3|6846.3|6851.1|6834.1|0
1586235000000|2020-04-07 04:50:00|6860.8|6843.8|6863.4|6846.4|6865|6848|6856.2|6839.2|0
1586235300000|2020-04-07 04:55:00|6862.7|6845.7|6868.9|6851.9|6868.9|6851.9|6854.5|6837.5|0
1586235600000|2020-04-07 05:00:00|6868.8|6851.8|6859.3|6842.3|6871.5|6854.5|6857|6840|0
1586235900000|2020-04-07 05:05:00|6859.4|6842.4|6868|6851|6871.6|6854.6|6856.9|6839.9|0
1586236200000|2020-04-07 05:10:00|6867.9|6850.9|6867.8|6850.8|6870.2|6853.2|6861.7|6844.7|0
1586236500000|2020-04-07 05:15:00|6867.3|6850.3|6867.9|6850.9|6867.9|6850.9|6859.3|6842.3|0
1586236800000|2020-04-07 05:20:00|6868.3|6851.3|6871.5|6854.5|6873.9|6856.9|6866.7|6849.7|0
1586237100000|2020-04-07 05:25:00|6872.7|6855.7|6871.1|6854.1|6872.7|6855.7|6864.1|6847.1|0
1586237400000|2020-04-07 05:30:00|6871|6854|6857.2|6840.2|6871|6854|6850|6833|0
1586237700000|2020-04-07 05:35:00|6858.1|6841.1|6888.8|6871.8|6896.1|6879.1|6858.1|6841.1|0
1586238000000|2020-04-07 05:40:00|6888.9|6871.9|6896|6879|6898.4|6881.4|6886.4|6869.4|0
1586238300000|2020-04-07 05:45:00|6896.1|6879.1|6916.2|6899.2|6919.7|6902.7|6891.4|6874.4|0
1586238600000|2020-04-07 05:50:00|6916.3|6899.3|6915|6898|6922.3|6905.3|6910.1|6893.1|0
1586238900000|2020-04-07 05:55:00|6914.9|6897.9|6925.2|6908.2|6926.5|6909.5|6913.8|6896.8|0
1586239200000|2020-04-07 06:00:00|6923.6|6906.6|6893.5|6883.5|6925|6908|6893.5|6883.5|14
1586239500000|2020-04-07 06:05:00|6891.5|6881.5|6919|6909|6920.5|6910.5|6889|6879|4
1586239800000|2020-04-07 06:10:00|6919.5|6909.5|6934.5|6924.5|6945.5|6935.5|6919.5|6909.5|7
1586240100000|2020-04-07 06:15:00|6934|6924|6949.5|6939.5|6955|6945|6929|6919|17
1586240400000|2020-04-07 06:20:00|6950|6940|6929|6919|6951.5|6941.5|6929|6919|22
1586240700000|2020-04-07 06:25:00|6926|6916|6936|6926|6936.5|6926.5|6922.5|6912.5|17
1586241000000|2020-04-07 06:30:00|6934.5|6924.5|6942|6932|6944|6934|6933.5|6923.5|13
1586241300000|2020-04-07 06:35:00|6944|6934|6959|6949|6959.5|6949.5|6941|6931|22
1586241600000|2020-04-07 06:40:00|6960.5|6950.5|6953.5|6943.5|6968.5|6958.5|6953.5|6943.5|13
1586241900000|2020-04-07 06:45:00|6953|6943|6955.5|6945.5|6964|6954|6947.5|6937.5|73
1586242200000|2020-04-07 06:50:00|6955|6945|6970|6960|6970.5|6960.5|6953.5|6943.5|15
1586242500000|2020-04-07 06:55:00|6970.5|6960.5|6985.5|6975.5|6993.5|6983.5|6970|6960|134
1586242800000|2020-04-07 07:00:00|6985|6975|6998|6988|7006|6996|6974|6964|360
1586243100000|2020-04-07 07:05:00|6997|6987|6984.5|6974.5|7000.5|6990.5|6980.5|6970.5|265
1586243400000|2020-04-07 07:10:00|6983.5|6973.5|7014.5|7004.5|7016.5|7006.5|6983.5|6973.5|321
1586243700000|2020-04-07 07:15:00|7015|7005|7011.5|7004.5|7015.5|7007.5|7003.5|6993.5|327
1586244000000|2020-04-07 07:20:00|7012|7005|7022|7015|7025|7018|7008|7001|160
1586244300000|2020-04-07 07:25:00|7021|7014|7022.5|7015.5|7034.5|7027.5|7015.5|7008.5|210
1586244600000|2020-04-07 07:30:00|7022|7015|7025.5|7018.5|7025.5|7018.5|7002|6995|222
1586244900000|2020-04-07 07:35:00|7024.5|7017.5|7043|7036|7048|7041|7022|7015|154
1586245200000|2020-04-07 07:40:00|7043.5|7036.5|7058.5|7051.5|7066|7059|7040|7033|169
1586245500000|2020-04-07 07:45:00|7059.5|7052.5|7103.8|7096.8|7104.3|7097.3|7059|7052|136
1586245800000|2020-04-07 07:50:00|7103.3|7096.3|7106.1|7099.1|7117.6|7110.6|7095.5|7088.5|223
1586246100000|2020-04-07 07:55:00|7105.1|7098.1|7082.1|7075.1|7105.6|7098.6|7071.1|7064.1|100
1586246400000|2020-04-07 08:00:00|7081.6|7074.6|7073.1|7066.1|7081.6|7074.6|7064.1|7057.1|83
1586246700000|2020-04-07 08:05:00|7073.6|7066.6|7063.6|7056.6|7084.1|7077.1|7061.6|7054.6|234
1586247000000|2020-04-07 08:10:00|7064.6|7057.6|7078.6|7071.6|7088.1|7081.1|7064.1|7057.1|108
1586247300000|2020-04-07 08:15:00|7079.1|7072.1|7073.1|7066.1|7085.1|7078.1|7069.1|7062.1|130
1586247600000|2020-04-07 08:20:00|7073.6|7066.6|7086.1|7079.1|7089.1|7082.1|7070.6|7063.6|87
1586247900000|2020-04-07 08:25:00|7086.6|7079.6|7082.6|7075.6|7086.6|7079.6|7075.6|7068.6|58
1586248200000|2020-04-07 08:30:00|7082.1|7075.1|7068.6|7061.6|7083.1|7076.1|7061.1|7054.1|85
1586248500000|2020-04-07 08:35:00|7069.1|7062.1|7064.1|7057.1|7069.6|7062.6|7061.6|7054.6|40
1586248800000|2020-04-07 08:40:00|7066.6|7059.6|7064.6|7057.6|7071.6|7064.6|7061.1|7054.1|76
1586249100000|2020-04-07 08:45:00|7065.1|7058.1|7056.6|7049.6|7066.1|7059.1|7043.1|7036.1|72
1586249400000|2020-04-07 08:50:00|7057.6|7050.6|7028.6|7021.6|7057.6|7050.6|7026.6|7019.6|54
1586249700000|2020-04-07 08:55:00|7029.1|7022.1|7029.6|7022.6|7037.6|7030.6|7027.1|7020.1|63
1586250000000|2020-04-07 09:00:00|7030.1|7023.1|7030.6|7023.6|7043.6|7036.6|7028.6|7021.6|64
1586250300000|2020-04-07 09:05:00|7031.1|7024.1|7020.1|7013.1|7034.1|7027.1|7020.1|7013.1|51
1586250600000|2020-04-07 09:10:00|7020.6|7013.6|7023.6|7016.6|7025.1|7018.1|7017.1|7010.1|85
1586250900000|2020-04-07 09:15:00|7022.6|7015.6|7015.6|7008.6|7024.6|7017.6|7009.6|7002.6|70
1586251200000|2020-04-07 09:20:00|7015.1|7008.1|7037.1|7030.1|7037.1|7030.1|7011.6|7004.6|80
1586251500000|2020-04-07 09:25:00|7036.6|7029.6|7037.6|7030.6|7054.6|7047.6|7033.1|7026.1|74
1586251800000|2020-04-07 09:30:00|7038.6|7031.6|7046.6|7039.6|7050.6|7043.6|7031.1|7024.1|61
1586252100000|2020-04-07 09:35:00|7046.1|7039.1|7035.6|7028.6|7046.6|7039.6|7031.1|7024.1|69
1586252400000|2020-04-07 09:40:00|7035.1|7028.1|7041.6|7034.6|7051.6|7044.6|7032.1|7025.1|46
1586252700000|2020-04-07 09:45:00|7041.1|7034.1|7034.6|7027.6|7047.6|7040.6|7034.6|7027.6|88
1586253000000|2020-04-07 09:50:00|7034.1|7027.1|7043.6|7036.6|7046.1|7039.1|7026.1|7019.1|92
1586253300000|2020-04-07 09:55:00|7044.1|7037.1|7031.6|7024.6|7047.6|7040.6|7024.1|7017.1|116
1586253600000|2020-04-07 10:00:00|7030.6|7023.6|7056.1|7049.1|7056.6|7049.6|7027.1|7020.1|138
1586253900000|2020-04-07 10:05:00|7057.1|7050.1|7048.1|7041.1|7059.6|7052.6|7048.1|7041.1|64
1586254200000|2020-04-07 10:10:00|7049.1|7042.1|7079.6|7072.6|7079.6|7072.6|7045.1|7038.1|64
1586254500000|2020-04-07 10:15:00|7078.6|7071.6|7085.1|7078.1|7087.6|7080.6|7070.6|7063.6|54
1586254800000|2020-04-07 10:20:00|7085.6|7078.6|7080.1|7073.1|7088.1|7081.1|7070.1|7063.1|41
1586255100000|2020-04-07 10:25:00|7080.6|7073.6|7067.6|7060.6|7084.6|7077.6|7067.6|7060.6|38
1586255400000|2020-04-07 10:30:00|7068.1|7061.1|7070.6|7063.6|7079.6|7072.6|7067.6|7060.6|65
1586255700000|2020-04-07 10:35:00|7070.1|7063.1|7074.6|7067.6|7077.6|7070.6|7069.6|7062.6|39
1586256000000|2020-04-07 10:40:00|7075.1|7068.1|7076.1|7069.1|7080.1|7073.1|7067.6|7060.6|40
1586256300000|2020-04-07 10:45:00|7076.6|7069.6|7075.6|7068.6|7079.6|7072.6|7072.1|7065.1|50
1586256600000|2020-04-07 10:50:00|7076.1|7069.1|7080.6|7073.6|7081.6|7074.6|7075.6|7068.6|32
1586256900000|2020-04-07 10:55:00|7081.1|7074.1|7082.6|7075.6|7087.1|7080.1|7079.1|7072.1|44
1586257200000|2020-04-07 11:00:00|7082.1|7075.1|7070.6|7063.6|7085.1|7078.1|7070.6|7063.6|53
1586257500000|2020-04-07 11:05:00|7070.1|7063.1|7077.6|7070.6|7081.6|7074.6|7065.6|7058.6|40
1586257800000|2020-04-07 11:10:00|7078.1|7071.1|7086.6|7079.6|7088.6|7081.6|7077.6|7070.6|49
1586258100000|2020-04-07 11:15:00|7086.1|7079.1|7077.1|7070.1|7088.6|7081.6|7070.6|7063.6|37
1586258400000|2020-04-07 11:20:00|7078.1|7071.1|7082.1|7075.1|7087.6|7080.6|7073.6|7066.6|38
1586258700000|2020-04-07 11:25:00|7083.1|7076.1|7079.6|7072.6|7087.1|7080.1|7077.6|7070.6|39
1586259000000|2020-04-07 11:30:00|7079.1|7072.1|7075.1|7068.1|7082.1|7075.1|7072.6|7065.6|53
1586259300000|2020-04-07 11:35:00|7075.6|7068.6|7084.1|7077.1|7084.6|7077.6|7075.6|7068.6|54
1586259600000|2020-04-07 11:40:00|7082.6|7075.6|7075.6|7068.6|7084.1|7077.1|7075.6|7068.6|51
1586259900000|2020-04-07 11:45:00|7074.6|7067.6|7080.1|7073.1|7081.6|7074.6|7073.6|7066.6|29
1586260200000|2020-04-07 11:50:00|7080.6|7073.6|7086.1|7079.1|7096.1|7089.1|7080.6|7073.6|48
1586260500000|2020-04-07 11:55:00|7085.6|7078.6|7074.1|7067.1|7085.6|7078.6|7074.1|7067.1|69
1586260800000|2020-04-07 12:00:00|7074.6|7067.6|7078.6|7071.6|7081.1|7074.1|7070.1|7063.1|45
1586261100000|2020-04-07 12:05:00|7077.1|7070.1|7073.1|7066.1|7078.6|7071.6|7072.6|7065.6|40
1586261400000|2020-04-07 12:10:00|7073.6|7066.6|7070.1|7063.1|7077.1|7070.1|7066.6|7059.6|43
1586261700000|2020-04-07 12:15:00|7070.6|7063.6|7068.6|7061.6|7075.6|7068.6|7067.6|7060.6|46
1586262000000|2020-04-07 12:20:00|7069.1|7062.1|7065.6|7058.6|7070.1|7063.1|7055.1|7048.1|166
1586262300000|2020-04-07 12:25:00|7066.1|7059.1|7049.6|7042.6|7067.6|7060.6|7049.6|7042.6|120
1586262600000|2020-04-07 12:30:00|7049.1|7042.1|7062.6|7055.6|7062.6|7055.6|7048.6|7041.6|49
1586262900000|2020-04-07 12:35:00|7062.1|7055.1|7088.6|7081.6|7089.6|7082.6|7059.1|7052.1|91
1586263200000|2020-04-07 12:40:00|7089.1|7082.1|7103.6|7096.6|7103.6|7096.6|7087.1|7080.1|92
1586263500000|2020-04-07 12:45:00|7103.1|7096.1|7092.6|7085.6|7103.6|7096.6|7092.6|7085.6|79
1586263800000|2020-04-07 12:50:00|7093.1|7086.1|7084.6|7077.6|7099.6|7092.6|7083.6|7076.6|42
1586264100000|2020-04-07 12:55:00|7085.1|7078.1|7097.6|7090.6|7102.1|7095.1|7076.6|7069.6|59
1586264400000|2020-04-07 13:00:00|7098.1|7091.1|7087.6|7080.6|7098.6|7091.6|7085.1|7078.1|68
1586264700000|2020-04-07 13:05:00|7088.1|7081.1|7089.6|7082.6|7092.1|7085.1|7082.6|7075.6|68
1586265000000|2020-04-07 13:10:00|7089.1|7082.1|7095.1|7088.1|7095.1|7088.1|7085.6|7078.6|32
1586265300000|2020-04-07 13:15:00|7093.6|7086.6|7094.1|7087.1|7104.6|7097.6|7093.6|7086.6|40
1586265600000|2020-04-07 13:20:00|7094.6|7087.6|7104.6|7097.6|7105.1|7098.1|7092.6|7085.6|44
1586265900000|2020-04-07 13:25:00|7104.1|7097.1|7107.6|7100.6|7110.6|7103.6|7100.6|7093.6|86
1586266200000|2020-04-07 13:30:00|7107.1|7100.1|7090.6|7083.6|7116.1|7109.1|7084.1|7077.1|187
1586266500000|2020-04-07 13:35:00|7090.1|7083.1|7073.6|7066.6|7105.1|7098.1|7073.1|7066.1|117
1586266800000|2020-04-07 13:40:00|7072.1|7065.1|7081.6|7074.6|7083.1|7076.1|7072.1|7065.1|83
1586267100000|2020-04-07 13:45:00|7082.1|7075.1|7072.1|7065.1|7083.1|7076.1|7071.6|7064.6|144
1586267400000|2020-04-07 13:50:00|7072.6|7065.6|7086.6|7079.6|7087.1|7080.1|7070.1|7063.1|118
1586267700000|2020-04-07 13:55:00|7087.1|7080.1|7079.2|7072.2|7088.6|7081.6|7074.1|7067.1|101
1586268000000|2020-04-07 14:00:00|7079.7|7072.7|7046.7|7039.7|7081.2|7074.2|7044.2|7037.2|107
1586268300000|2020-04-07 14:05:00|7048.2|7041.2|7031.7|7024.7|7055.2|7048.2|7031.7|7024.7|92
1586268600000|2020-04-07 14:10:00|7032.2|7025.2|7019.7|7012.7|7037.7|7030.7|7009.2|7002.2|332
1586268900000|2020-04-07 14:15:00|7019.2|7012.2|7000.7|6993.7|7019.2|7012.2|6990.2|6983.2|180
1586269200000|2020-04-07 14:20:00|6998.7|6991.7|6969.7|6962.7|7005.2|6998.2|6968.7|6961.7|139
1586269500000|2020-04-07 14:25:00|6969.2|6962.2|6945.2|6938.2|6975.2|6968.2|6945.2|6938.2|205
1586269800000|2020-04-07 14:30:00|6943.7|6936.7|6968.2|6961.2|6969.7|6962.7|6943.2|6936.2|165
1586270100000|2020-04-07 14:35:00|6968.7|6961.7|6954.2|6947.2|6968.7|6961.7|6946.2|6939.2|125
1586270400000|2020-04-07 14:40:00|6953.7|6946.7|6946.7|6939.7|6960.7|6953.7|6942.2|6935.2|137
1586270700000|2020-04-07 14:45:00|6946.2|6939.2|6919.2|6912.2|6950.7|6943.7|6916.7|6909.7|145
1586271000000|2020-04-07 14:50:00|6918.7|6911.7|6909.2|6902.2|6925.7|6918.7|6904.2|6897.2|157
1586271300000|2020-04-07 14:55:00|6908.2|6901.2|6932.2|6925.2|6951.2|6944.2|6908.2|6901.2|194
1586271600000|2020-04-07 15:00:00|6933.2|6926.2|6950.2|6943.2|6950.7|6943.7|6932.2|6925.2|98
1586271900000|2020-04-07 15:05:00|6950.7|6943.7|6976.7|6969.7|6976.7|6969.7|6946.2|6939.2|174
1586272200000|2020-04-07 15:10:00|6977.2|6970.2|6968.2|6961.2|6979.7|6972.7|6957.2|6950.2|206
1586272500000|2020-04-07 15:15:00|6968.7|6961.7|6963.7|6956.7|6985.2|6978.2|6962.2|6955.2|296
1586272800000|2020-04-07 15:20:00|6964.7|6957.7|6989.7|6982.7|6990.7|6983.7|6955.2|6948.2|460
1586273100000|2020-04-07 15:25:00|6988.2|6981.2|6993.2|6986.2|6998.2|6991.2|6969.2|6962.2|546
1586273400000|2020-04-07 15:30:00|6995.2|6984.2|7014.2|7003.2|7037.2|7025.2|6994.2|6984.2|662
1586273700000|2020-04-07 15:35:00|7013.2|7004.2|7019.2|7006.2|7019.2|7006.2|6998.2|6988.2|719
1586274000000|2020-04-07 15:40:00|7018.2|7007.2|7022.2|7010.2|7047.2|7037.2|7015.2|7006.2|205
1586274300000|2020-04-07 15:45:00|7023.2|7011.2|7019.2|7008.2|7036.2|7025.2|7016.2|7005.2|563
1586274600000|2020-04-07 15:50:00|7020.2|7009.2|7008.2|6998.2|7022.2|7010.2|6992.2|6980.2|108
1586274900000|2020-04-07 15:55:00|7005.2|6997.2|6994.2|6983.2|7005.2|6997.2|6986.2|6976.2|115
1586275200000|2020-04-07 16:00:00|6995.2|6984.2|7015.2|7003.2|7017.2|7008.2|6995.2|6984.2|44
1586275500000|2020-04-07 16:05:00|7016.2|7004.2|7021.2|7010.2|7021.2|7010.2|7013.2|7002.2|4
1586275800000|2020-04-07 16:10:00|7020.2|7009.2|7016.2|7005.2|7029.2|7018.2|7010.2|7000.2|119
1586276100000|2020-04-07 16:15:00|7017.2|7006.2|7038.2|7027.2|7039.2|7030.2|7017.2|7006.2|36
1586276400000|2020-04-07 16:20:00|7039.2|7025.2|7014.2|7003.2|7039.2|7027.2|7014.2|7002.2|19
1586276700000|2020-04-07 16:25:00|7015.2|7004.2|7017.2|7005.2|7020.2|7008.2|6995.2|6985.2|47
1586277000000|2020-04-07 16:30:00|7018.2|7006.2|7004.2|6992.2|7022.2|7012.2|7002.2|6990.2|8
1586277300000|2020-04-07 16:35:00|7005.2|6993.2|7006.2|6994.2|7008.2|6996.2|6995.2|6984.2|13
1586277600000|2020-04-07 16:40:00|7007.2|6996.2|7012.2|7000.2|7017.2|7005.2|7000.2|6988.2|1
1586277900000|2020-04-07 16:45:00|7014.2|7001.2|7014.2|7004.2|7020.2|7008.2|7010.2|6997.2|3
1586278200000|2020-04-07 16:50:00|7016.2|7005.2|7009.2|6997.2|7016.2|7005.2|6995.2|6984.2|40
1586278500000|2020-04-07 16:55:00|7008.2|6996.2|6997.2|6985.2|7010.2|6998.2|6997.2|6984.2|12
1586278800000|2020-04-07 17:00:00|6996.2|6986.2|7004.2|6991.2|7007.2|6995.2|6996.2|6984.2|21
1586279100000|2020-04-07 17:05:00|7005.2|6992.2|6999.2|6989.2|7015.2|7007.2|6997.2|6985.2|25
1586279400000|2020-04-07 17:10:00|6998.2|6987.2|7002.2|6988.2|7008.2|6998.2|6994.2|6984.2|18
1586279700000|2020-04-07 17:15:00|7004.2|6989.2|6990.2|6977.2|7004.2|6995.2|6988.2|6976.2|18
1586280000000|2020-04-07 17:20:00|6989.2|6976.2|6995.2|6982.2|6995.2|6982.2|6984.2|6976.2|31
1586280300000|2020-04-07 17:25:00|6994.2|6983.2|6993.2|6981.2|7000.2|6988.2|6988.2|6976.2|43
1586280600000|2020-04-07 17:30:00|6994.2|6982.2|6984.2|6971.2|6994.2|6982.2|6983.2|6971.2|4
1586280900000|2020-04-07 17:35:00|6983.2|6972.2|6982.2|6971.2|6986.2|6974.2|6977.2|6965.2|14
1586281200000|2020-04-07 17:40:00|6980.2|6970.2|6981.2|6967.2|6989.2|6976.2|6969.2|6959.2|21
1586281500000|2020-04-07 17:45:00|6980.2|6968.2|6972.2|6959.2|6988.2|6977.2|6967.2|6958.2|19
1586281800000|2020-04-07 17:50:00|6971.2|6957.2|6972.2|6959.2|6975.2|6964.2|6968.2|6956.2|14
1586282100000|2020-04-07 17:55:00|6970.2|6957.2|6968.5|6954.5|6972.2|6959.2|6967.2|6954.5|14
1586282400000|2020-04-07 18:00:00|6968.4|6954.4|6958.4|6944.4|6971.1|6957.1|6958.4|6944.4|0
1586282700000|2020-04-07 18:05:00|6958.5|6944.5|6955.2|6941.2|6958.6|6944.6|6942.9|6928.9|0
1586283000000|2020-04-07 18:10:00|6955.3|6941.3|6951.9|6937.9|6963.3|6949.3|6950.3|6936.3|0
1586283300000|2020-04-07 18:15:00|6951.8|6937.8|6940.2|6926.2|6956.8|6942.8|6937.8|6923.8|0
1586283600000|2020-04-07 18:20:00|6940.3|6926.3|6960.6|6946.6|6967.7|6953.7|6939.7|6925.7|0
1586283900000|2020-04-07 18:25:00|6960.7|6946.7|6957.1|6943.1|6976.4|6962.4|6955.8|6941.8|0
1586284200000|2020-04-07 18:30:00|6957|6943|6949.1|6935.1|6963.9|6949.9|6946.6|6932.6|0
1586284500000|2020-04-07 18:35:00|6949|6935|6932.8|6918.8|6949.2|6935.2|6931.7|6917.7|0
1586284800000|2020-04-07 18:40:00|6931.8|6917.8|6920.9|6906.9|6934.4|6920.4|6915.8|6901.8|0
1586285100000|2020-04-07 18:45:00|6920.8|6906.8|6920.2|6906.2|6935.6|6921.6|6920.2|6906.2|0
1586285400000|2020-04-07 18:50:00|6920.1|6906.1|6904.6|6890.6|6924.9|6910.9|6901.9|6887.9|0
1586285700000|2020-04-07 18:55:00|6904.5|6890.5|6913.6|6899.6|6918.2|6904.2|6900.3|6886.3|0
1586286000000|2020-04-07 19:00:00|6914.7|6900.7|6934.2|6920.2|6936.6|6922.6|6910.9|6896.9|0
1586286300000|2020-04-07 19:05:00|6934.1|6920.1|6944.5|6930.5|6947|6933|6926.1|6912.1|0
1586286600000|2020-04-07 19:10:00|6944.6|6930.6|6949.4|6935.4|6956.8|6942.8|6939.5|6925.5|0
1586286900000|2020-04-07 19:15:00|6950.4|6936.4|6913.6|6899.6|6954.4|6940.4|6913.6|6899.6|0
1586287200000|2020-04-07 19:20:00|6913.8|6899.8|6895.4|6881.4|6919.7|6905.7|6892.9|6878.9|0
1586287500000|2020-04-07 19:25:00|6895.5|6881.5|6896.3|6882.3|6919.3|6905.3|6892.6|6878.6|0
1586287800000|2020-04-07 19:30:00|6896.4|6882.4|6913.8|6899.8|6918.8|6904.8|6885.9|6871.9|0
1586288100000|2020-04-07 19:35:00|6913.9|6899.9|6930.9|6916.9|6933.3|6919.3|6906.9|6892.9|0
1586288400000|2020-04-07 19:40:00|6933|6919|6931.2|6917.2|6943.8|6929.8|6926.1|6912.1|0
1586288700000|2020-04-07 19:45:00|6930.9|6916.9|6953.1|6939.1|6953.3|6939.3|6928.4|6914.4|0
1586289000000|2020-04-07 19:50:00|6950.1|6936.1|6913.5|6899.5|6950.1|6936.1|6892.7|6878.7|0
1586289300000|2020-04-07 19:55:00|6913.6|6899.6|6890.3|6876.3|6913.8|6899.8|6886.1|6872.1|0
1586289600000|2020-04-07 20:00:00|6890.6|6876.6|6865.9|6851.9|6898.8|6884.8|6862.1|6848.1|0
1586289900000|2020-04-07 20:05:00|6865.7|6851.7|6875.5|6861.5|6877.2|6863.2|6858.1|6844.1|0
1586290200000|2020-04-07 20:10:00|6875.6|6861.6|6880|6866|6885.1|6871.1|6871.2|6857.2|0
1586290500000|2020-04-07 20:15:00|6879.8|6865.8|6879|6865|6880.1|6866.1|6876.3|6862.3|0
1586290800000|2020-04-07 20:20:00|6878.5|6864.5|6876.1|6862.1|6879.2|6865.2|6875.2|6861.2|0
1586291100000|2020-04-07 20:25:00|6875.9|6861.9|6877|6863|6877.4|6863.4|6874.7|6860.7|0
1586291400000|2020-04-07 20:30:00|6876.6|6862.6|6869.7|6855.7|6885.4|6871.4|6864.6|6850.6|0
1586291700000|2020-04-07 20:35:00|6869.3|6855.3|6870.5|6856.5|6871.3|6857.3|6861.3|6847.3|0
1586292000000|2020-04-07 20:40:00|6870.1|6856.1|6862.5|6848.5|6873|6859|6862.5|6848.5|0
1586292300000|2020-04-07 20:45:00|6862.6|6848.6|6870.6|6856.6|6872.3|6858.3|6862.6|6848.6|0
1586292600000|2020-04-07 20:50:00|6870.7|6856.7|6866|6852|6878.2|6864.2|6865.5|6851.5|0
1586292900000|2020-04-07 20:55:00|6866.1|6852.1|6865.5|6851.5|6870.1|6856.1|6863.6|6849.6|0
1586293200000|2020-04-07 21:00:00|6866.5|6852.5|6867.2|6853.2|6867.6|6853.6|6865.9|6851.9|0
1586293500000|2020-04-07 21:05:00|6867|6853|6865|6851|6867.9|6853.9|6864.5|6850.5|0
1586293800000|2020-04-07 21:10:00|6864.5|6850.5|6865|6851|6867|6853|6864.5|6850.5|0
1586294100000|2020-04-07 21:15:00|6864.8|6850.8|6866.3|6852.3|6867.6|6853.6|6864.8|6850.8|0
1586294400000|2020-04-07 21:20:00|6866.5|6852.5|6868.1|6854.1|6868.5|6854.5|6866.3|6852.3|0
1586294700000|2020-04-07 21:25:00|6867.9|6853.9|6868.5|6854.5|6868.5|6854.5|6867.2|6853.2|0
1586295000000|2020-04-07 21:30:00|6868.3|6854.3|6871.4|6857.4|6872.5|6858.5|6868.3|6854.3|0
1586295300000|2020-04-07 21:35:00|6871.8|6857.8|6872.7|6858.7|6873|6859|6870.1|6856.1|0
1586295600000|2020-04-07 21:40:00|6872.1|6858.1|6869.6|6855.6|6872.1|6858.1|6868.5|6854.5|0
1586295900000|2020-04-07 21:45:00|6869.2|6855.2|6871|6857|6871|6857|6868.3|6854.3|0
1586296200000|2020-04-07 21:50:00|6871.2|6857.2|6870.7|6856.7|6871.4|6857.4|6869.8|6855.8|0
1586296500000|2020-04-07 21:55:00|6871.2|6857.2|6874.5|6860.5|6875.2|6861.2|6870.7|6856.7|0
1586296800000|2020-04-07 22:00:00|6875.2|6861.2|6877.6|6863.6|6881.5|6867.5|6865.1|6851.1|0
1586297100000|2020-04-07 22:05:00|6877.5|6863.5|6866.1|6852.1|6878.8|6864.8|6863.2|6849.2|0
1586297400000|2020-04-07 22:10:00|6866|6852|6854.2|6840.2|6869.5|6855.5|6846.7|6832.7|0
1586297700000|2020-04-07 22:15:00|6854.3|6840.3|6859.9|6845.9|6862.8|6848.8|6854.3|6840.3|0
1586298000000|2020-04-07 22:20:00|6860.3|6846.3|6861.5|6847.5|6867.2|6853.2|6859.1|6845.1|0
1586298300000|2020-04-07 22:25:00|6861.2|6847.2|6852.5|6838.5|6861.5|6847.5|6850.5|6836.5|0
1586298600000|2020-04-07 22:30:00|6853.2|6839.2|6853.3|6839.3|6854.9|6840.9|6846|6832|0
1586298900000|2020-04-07 22:35:00|6852.9|6838.9|6871.5|6857.5|6873.2|6859.2|6851.7|6837.7|0
1586299200000|2020-04-07 22:40:00|6871.4|6857.4|6875.2|6861.2|6879.1|6865.1|6869.8|6855.8|0
1586299500000|2020-04-07 22:45:00|6875.6|6861.6|6876.4|6862.4|6881.3|6867.3|6873.2|6859.2|0
1586299800000|2020-04-07 22:50:00|6876.6|6862.6|6864.4|6850.4|6876.6|6862.6|6864|6850|0
1586300100000|2020-04-07 22:55:00|6864.2|6850.2|6866.2|6852.2|6866.2|6852.2|6860.8|6846.8|0
1586300400000|2020-04-07 23:00:00|6866.1|6852.1|6872.8|6858.8|6874.5|6860.5|6861.3|6847.3|0
1586300700000|2020-04-07 23:05:00|6872.6|6858.6|6871.5|6857.5|6876.2|6862.2|6869.3|6855.3|0
1586301000000|2020-04-07 23:10:00|6871.6|6857.6|6874.5|6860.5|6876.2|6862.2|6871|6857|0
1586301300000|2020-04-07 23:15:00|6874.4|6860.4|6891|6877|6892.5|6878.5|6873.7|6859.7|0
1586301600000|2020-04-07 23:20:00|6890.8|6876.8|6897.5|6883.5|6897.6|6883.6|6889.1|6875.1|0
1586301900000|2020-04-07 23:25:00|6897.7|6883.7|6898|6884|6899.9|6885.9|6892.2|6878.2|0
1586302200000|2020-04-07 23:30:00|6898.1|6884.1|6900.4|6886.4|6902.6|6888.6|6893.4|6879.4|0
1586302500000|2020-04-07 23:35:00|6899.9|6885.9|6913.4|6899.4|6917.6|6903.6|6897.7|6883.7|0
1586302800000|2020-04-07 23:40:00|6913.6|6899.6|6915|6901|6917.4|6903.4|6908|6894|0
1586303100000|2020-04-07 23:45:00|6915.2|6901.2|6923.3|6909.3|6923.8|6909.8|6911.6|6897.6|0
1586303400000|2020-04-07 23:50:00|6923.2|6909.2|6904.5|6890.5|6925.5|6911.5|6904.5|6890.5|0
1586303700000|2020-04-07 23:55:00|6904.6|6890.6|6904|6890|6910.4|6896.4|6902.8|6888.8|0
1586304000000|2020-04-08 00:00:00|6903.9|6889.9|6892.3|6878.3|6908.9|6894.9|6885.5|6871.5|0
1586304300000|2020-04-08 00:05:00|6892.2|6878.2|6876.5|6862.5|6895|6881|6874.8|6860.8|0
1586304600000|2020-04-08 00:10:00|6876.4|6862.4|6873.5|6859.5|6876.5|6862.5|6866.7|6852.7|0
1586304900000|2020-04-08 00:15:00|6873.6|6859.6|6881.3|6867.3|6893.6|6879.6|6873.1|6859.1|0
1586305200000|2020-04-08 00:20:00|6881.2|6867.2|6881.2|6867.2|6883.9|6869.9|6881|6867|0
1586305500000|2020-04-08 00:25:00|6881.1|6867.1|6878.6|6864.6|6881.2|6867.2|6869|6855|0
1586305800000|2020-04-08 00:30:00|6878.7|6864.7|6862.3|6848.3|6889.1|6875.1|6858.8|6844.8|0
1586306100000|2020-04-08 00:35:00|6861.9|6847.9|6861.8|6847.8|6866.2|6852.2|6856.4|6842.4|0
1586306400000|2020-04-08 00:40:00|6862.5|6848.5|6863.9|6849.9|6866.1|6852.1|6851.7|6837.7|0
1586306700000|2020-04-08 00:45:00|6864|6850|6866.4|6852.4|6874.8|6860.8|6861.6|6847.6|0
1586307000000|2020-04-08 00:50:00|6867.5|6853.5|6871.3|6857.3|6873.6|6859.6|6854.3|6840.3|0
1586307300000|2020-04-08 00:55:00|6871.2|6857.2|6867.4|6853.4|6880.9|6866.9|6863.8|6849.8|0
1586307600000|2020-04-08 01:00:00|6867|6853|6881.8|6867.8|6884.2|6870.2|6861.2|6847.2|0
1586307900000|2020-04-08 01:05:00|6881.7|6867.7|6879.7|6865.7|6886.8|6872.8|6875.7|6861.7|0
1586308200000|2020-04-08 01:10:00|6879.6|6865.6|6872.2|6858.2|6882.1|6868.1|6869.8|6855.8|0
1586308500000|2020-04-08 01:15:00|6871.7|6857.7|6908.2|6894.2|6919.9|6905.9|6868.6|6854.6|0
1586308800000|2020-04-08 01:20:00|6909.1|6895.1|6925.2|6911.2|6927.5|6913.5|6898.6|6884.6|0
1586309100000|2020-04-08 01:25:00|6925.1|6911.1|6921.7|6907.7|6934.9|6920.9|6914.4|6900.4|0
1586309400000|2020-04-08 01:30:00|6921.8|6907.8|6915.3|6901.3|6926.5|6912.5|6911.7|6897.7|0
1586309700000|2020-04-08 01:35:00|6916.2|6902.2|6918.1|6904.1|6923.7|6909.7|6912.3|6898.3|0
1586310000000|2020-04-08 01:40:00|6918.2|6904.2|6929.2|6915.2|6932.8|6918.8|6914.6|6900.6|0
1586310300000|2020-04-08 01:45:00|6928|6914|6904.9|6890.9|6929.2|6915.2|6902.5|6888.5|0
1586310600000|2020-04-08 01:50:00|6905|6891|6918.2|6904.2|6918.2|6904.2|6904.9|6890.9|0
1586310900000|2020-04-08 01:55:00|6917.8|6903.8|6902.6|6888.6|6920.6|6906.6|6902.6|6888.6|0
1586311200000|2020-04-08 02:00:00|6902.7|6888.7|6919.6|6905.6|6922|6908|6901.4|6887.4|0
1586311500000|2020-04-08 02:05:00|6919.5|6905.5|6905.5|6891.5|6923.4|6909.4|6904.2|6890.2|0
1586311800000|2020-04-08 02:10:00|6904.4|6890.4|6922.6|6908.6|6922.6|6908.6|6903.1|6889.1|0
1586312100000|2020-04-08 02:15:00|6922.5|6908.5|6915.5|6901.5|6925.1|6911.1|6913.2|6899.2|0
1586312400000|2020-04-08 02:20:00|6915.1|6901.1|6930.1|6916.1|6930.1|6916.1|6913.1|6899.1|0
1586312700000|2020-04-08 02:25:00|6930.5|6916.5|6923|6909|6931.2|6917.2|6915.7|6901.7|0
1586313000000|2020-04-08 02:30:00|6923.1|6909.1|6918.3|6904.3|6923.1|6909.1|6911.9|6897.9|0
1586313300000|2020-04-08 02:35:00|6918.2|6904.2|6908.5|6894.5|6923|6909|6908.5|6894.5|0
1586313600000|2020-04-08 02:40:00|6908.6|6894.6|6909.8|6895.8|6912.1|6898.1|6906.1|6892.1|0
1586313900000|2020-04-08 02:45:00|6911|6897|6911.1|6897.1|6918.3|6904.3|6908.5|6894.5|0
1586314200000|2020-04-08 02:50:00|6911|6897|6905.8|6891.8|6913.3|6899.3|6901.1|6887.1|0
1586314500000|2020-04-08 02:55:00|6904.9|6890.9|6890.1|6876.1|6907|6893|6890|6876|0
1586314800000|2020-04-08 03:00:00|6890.5|6876.5|6888.3|6874.3|6897.4|6883.4|6880|6866|0
1586315100000|2020-04-08 03:05:00|6887.9|6873.9|6898.2|6884.2|6902.9|6888.9|6882.3|6868.3|0
1586315400000|2020-04-08 03:10:00|6899.1|6885.1|6892|6878|6904.3|6890.3|6890.9|6876.9|0
1586315700000|2020-04-08 03:15:00|6892.1|6878.1|6896|6882|6898|6884|6888.4|6874.4|0
1586316000000|2020-04-08 03:20:00|6895.6|6881.6|6903.4|6889.4|6905.8|6891.8|6888.7|6874.7|0
1586316300000|2020-04-08 03:25:00|6903.9|6889.9|6898.6|6884.6|6908.3|6894.3|6896.2|6882.2|0
1586316600000|2020-04-08 03:30:00|6898.7|6884.7|6887.8|6873.8|6901|6887|6886.6|6872.6|0
1586316900000|2020-04-08 03:35:00|6888.2|6874.2|6904.9|6890.9|6908.5|6894.5|6888.2|6874.2|0
1586317200000|2020-04-08 03:40:00|6904.5|6890.5|6904.9|6890.9|6906.2|6892.2|6900.1|6886.1|0
1586317500000|2020-04-08 03:45:00|6905.3|6891.3|6902.5|6888.5|6910.9|6896.9|6902.5|6888.5|0
1586317800000|2020-04-08 03:50:00|6901.3|6887.3|6897.7|6883.7|6906.2|6892.2|6897.7|6883.7|0
1586318100000|2020-04-08 03:55:00|6898.2|6884.2|6908.6|6894.6|6911.1|6897.1|6896.5|6882.5|0
1586318400000|2020-04-08 04:00:00|6908.7|6894.7|6903.7|6889.7|6908.7|6894.7|6903.6|6889.6|0
1586318700000|2020-04-08 04:05:00|6904.2|6890.2|6903.7|6889.7|6904.9|6890.9|6898.8|6884.8|0
1586319000000|2020-04-08 04:10:00|6904.1|6890.1|6927.5|6913.5|6927.5|6913.5|6901.2|6887.2|0
1586319300000|2020-04-08 04:15:00|6927|6913|6930.1|6916.1|6931.2|6917.2|6920.3|6906.3|0
1586319600000|2020-04-08 04:20:00|6930.5|6916.5|6932.4|6918.4|6934.8|6920.8|6925|6911|0
1586319900000|2020-04-08 04:25:00|6931.2|6917.2|6926.3|6912.3|6934.7|6920.7|6925.1|6911.1|0
1586320200000|2020-04-08 04:30:00|6926.2|6912.2|6926.4|6912.4|6932.5|6918.5|6921.3|6907.3|0
1586320500000|2020-04-08 04:35:00|6926.5|6912.5|6927.7|6913.7|6932.5|6918.5|6922.8|6908.8|0
1586320800000|2020-04-08 04:40:00|6927.8|6913.8|6932.6|6918.6|6932.6|6918.6|6926.6|6912.6|0
1586321100000|2020-04-08 04:45:00|6932.1|6918.1|6932.4|6918.4|6937.2|6923.2|6930.2|6916.2|0
1586321400000|2020-04-08 04:50:00|6932.5|6918.5|6957.1|6943.1|6962.9|6948.9|6932.5|6918.5|0
1586321700000|2020-04-08 04:55:00|6956.6|6942.6|6960.6|6946.6|6965.4|6951.4|6953.4|6939.4|0
1586322000000|2020-04-08 05:00:00|6961.1|6947.1|6955.6|6941.6|6963|6949|6952.1|6938.1|0
1586322300000|2020-04-08 05:05:00|6955.7|6941.7|6984.7|6970.7|6984.7|6970.7|6955.6|6941.6|0
1586322600000|2020-04-08 05:10:00|6985.1|6971.1|6991.7|6977.7|6995.2|6981.2|6979.9|6965.9|0
1586322900000|2020-04-08 05:15:00|6992.6|6978.6|6988.2|6974.2|7006.2|6992.2|6985.7|6971.7|0
1586323200000|2020-04-08 05:20:00|6988.6|6974.6|6977.5|6963.5|6989.5|6975.5|6977.4|6963.4|0
1586323500000|2020-04-08 05:25:00|6977.4|6963.4|6980|6966|6982.6|6968.6|6972.7|6958.7|0
1586323800000|2020-04-08 05:30:00|6979.9|6965.9|6969.5|6955.5|6980|6966|6967.1|6953.1|0
1586324100000|2020-04-08 05:35:00|6969.4|6955.4|6957.6|6943.6|6973|6959|6956.6|6942.6|0
1586324400000|2020-04-08 05:40:00|6958|6944|6966.6|6952.6|6967.8|6953.8|6956.3|6942.3|0
1586324700000|2020-04-08 05:45:00|6967.5|6953.5|6976.6|6962.6|6979|6965|6961.7|6947.7|0
1586325000000|2020-04-08 05:50:00|6977.4|6963.4|6974.8|6960.8|6994.3|6980.3|6971.3|6957.3|0
1586325300000|2020-04-08 05:55:00|6974.3|6960.3|6959.9|6945.9|6974.3|6960.3|6950.2|6936.2|0
1586325600000|2020-04-08 06:00:00|6961.6|6947.6|6913.2|6906.2|6967.4|6953.4|6898.7|6891.7|40
1586325900000|2020-04-08 06:05:00|6914.2|6907.2|6888.2|6881.2|6918.7|6911.7|6888.2|6881.2|20
1586326200000|2020-04-08 06:10:00|6884.2|6877.2|6895.2|6888.2|6903.2|6896.2|6884.2|6877.2|7
1586326500000|2020-04-08 06:15:00|6894.7|6887.7|6887.2|6880.2|6898.2|6891.2|6875.2|6868.2|4
1586326800000|2020-04-08 06:20:00|6887.7|6880.7|6884.7|6877.7|6894.7|6887.7|6872.7|6865.7|6
1586327100000|2020-04-08 06:25:00|6885.7|6878.7|6883.7|6876.7|6891.7|6884.7|6872.2|6865.2|9
1586327400000|2020-04-08 06:30:00|6883.2|6876.2|6901.2|6894.2|6924.2|6917.2|6879.2|6872.2|6
1586327700000|2020-04-08 06:35:00|6903.2|6896.2|6886.2|6879.2|6903.2|6896.2|6882.7|6875.7|21
1586328000000|2020-04-08 06:40:00|6889.7|6882.7|6894.2|6887.2|6896.7|6889.7|6886.2|6879.2|4
1586328300000|2020-04-08 06:45:00|6893.7|6886.7|6900.2|6893.2|6901.2|6894.2|6893.2|6886.2|6
1586328600000|2020-04-08 06:50:00|6899.7|6892.7|6892.7|6885.7|6900.2|6893.2|6886.7|6879.7|42
1586328900000|2020-04-08 06:55:00|6894.2|6887.2|6940.7|6933.7|6940.7|6933.7|6894.2|6887.2|44
1586329200000|2020-04-08 07:00:00|6942.7|6935.7|6948.2|6941.2|6952.7|6945.7|6900.7|6893.7|334
1586329500000|2020-04-08 07:05:00|6947.7|6940.7|6918.2|6911.2|6959.2|6952.2|6912.7|6905.7|366
1586329800000|2020-04-08 07:10:00|6917.7|6910.7|6917.2|6910.2|6931.7|6924.7|6906.2|6899.2|144
1586330100000|2020-04-08 07:15:00|6916.2|6909.2|6897.2|6890.2|6926.7|6919.7|6886.7|6879.7|205
1586330400000|2020-04-08 07:20:00|6897.7|6890.7|6907.7|6900.7|6917.2|6910.2|6888.7|6881.7|124
1586330700000|2020-04-08 07:25:00|6908.2|6901.2|6891.2|6884.2|6916.7|6909.7|6886.2|6879.2|107
1586331000000|2020-04-08 07:30:00|6890.7|6883.7|6880.7|6873.7|6894.2|6887.2|6870.2|6863.2|63
1586331300000|2020-04-08 07:35:00|6881.2|6874.2|6921.7|6914.7|6921.7|6914.7|6879.7|6872.7|60
1586331600000|2020-04-08 07:40:00|6921.4|6914.4|6911.4|6904.4|6925.9|6918.9|6911.4|6904.4|27
1586331900000|2020-04-08 07:45:00|6911.9|6904.9|6907.9|6900.9|6918.9|6911.9|6904.4|6897.4|86
1586332200000|2020-04-08 07:50:00|6908.4|6901.4|6936.9|6929.9|6936.9|6929.9|6908.4|6901.4|79
1586332500000|2020-04-08 07:55:00|6936.4|6929.4|6935.9|6928.9|6938.4|6931.4|6926.9|6919.9|51
1586332800000|2020-04-08 08:00:00|6936.4|6929.4|6930.9|6923.9|6938.4|6931.4|6923.4|6916.4|75
1586333100000|2020-04-08 08:05:00|6933.4|6926.4|6920.9|6913.9|6937.9|6930.9|6918.9|6911.9|26
1586333400000|2020-04-08 08:10:00|6920.4|6913.4|6916.4|6909.4|6922.4|6915.4|6908.4|6901.4|31
1586333700000|2020-04-08 08:15:00|6916.9|6909.9|6902.9|6895.9|6917.4|6910.4|6897.4|6890.4|16
1586334000000|2020-04-08 08:20:00|6903.4|6896.4|6907.4|6900.4|6911.9|6904.9|6899.4|6892.4|51
1586334300000|2020-04-08 08:25:00|6908.9|6901.9|6886.9|6879.9|6908.9|6901.9|6886.9|6879.9|24
1586334600000|2020-04-08 08:30:00|6886.4|6879.4|6879.4|6872.4|6886.4|6879.4|6872.4|6865.4|47
1586334900000|2020-04-08 08:35:00|6877.9|6870.9|6875.4|6868.4|6877.9|6870.9|6863.4|6856.4|79
1586335200000|2020-04-08 08:40:00|6875.9|6868.9|6882.4|6875.4|6885.4|6878.4|6869.4|6862.4|58
1586335500000|2020-04-08 08:45:00|6882.9|6875.9|6880.4|6873.4|6894.4|6887.4|6880.4|6873.4|35
1586335800000|2020-04-08 08:50:00|6880.9|6873.9|6895.4|6888.4|6895.4|6888.4|6877.9|6870.9|38
1586336100000|2020-04-08 08:55:00|6895.9|6888.9|6881.4|6874.4|6896.4|6889.4|6877.9|6870.9|52
1586336400000|2020-04-08 09:00:00|6882.4|6875.4|6880.9|6873.9|6884.4|6877.4|6871.9|6864.9|28
1586336700000|2020-04-08 09:05:00|6881.4|6874.4|6883.4|6876.4|6888.4|6881.4|6879.4|6872.4|17
1586337000000|2020-04-08 09:10:00|6883.9|6876.9|6878.4|6871.4|6884.9|6877.9|6877.4|6870.4|9
1586337300000|2020-04-08 09:15:00|6877.9|6870.9|6876.4|6869.4|6879.4|6872.4|6870.4|6863.4|17
1586337600000|2020-04-08 09:20:00|6876.9|6869.9|6865.4|6858.4|6879.4|6872.4|6863.4|6856.4|40
1586337900000|2020-04-08 09:25:00|6865.9|6858.9|6884.4|6877.4|6884.4|6877.4|6863.4|6856.4|19
1586338200000|2020-04-08 09:30:00|6884.9|6877.9|6882.9|6875.9|6892.9|6885.9|6881.4|6874.4|33
1586338500000|2020-04-08 09:35:00|6883.4|6876.4|6887.4|6880.4|6887.9|6880.9|6881.4|6874.4|28
1586338800000|2020-04-08 09:40:00|6887.9|6880.9|6888.4|6881.4|6889.9|6882.9|6878.9|6871.9|45
1586339100000|2020-04-08 09:45:00|6888.9|6881.9|6896.9|6889.9|6899.9|6892.9|6888.9|6881.9|152
1586339400000|2020-04-08 09:50:00|6896.4|6889.4|6874.4|6867.4|6896.4|6889.4|6872.9|6865.9|25
1586339700000|2020-04-08 09:55:00|6874.9|6867.9|6891.9|6884.9|6893.9|6886.9|6874.9|6867.9|432
1586340000000|2020-04-08 10:00:00|6892.9|6885.9|6899.4|6892.4|6905.9|6898.9|6892.9|6885.9|25
1586340300000|2020-04-08 10:05:00|6899.9|6892.9|6900.4|6893.4|6905.4|6898.4|6897.4|6890.4|24
1586340600000|2020-04-08 10:10:00|6900.9|6893.9|6894.4|6887.4|6901.4|6894.4|6888.9|6881.9|20
1586340900000|2020-04-08 10:15:00|6894.9|6887.9|6907.4|6900.4|6907.4|6900.4|6894.9|6887.9|13
1586341200000|2020-04-08 10:20:00|6906.9|6899.9|6907.9|6900.9|6914.9|6907.9|6906.4|6899.4|203
1586341500000|2020-04-08 10:25:00|6908.4|6901.4|6905.4|6898.4|6908.4|6901.4|6900.9|6893.9|48
1586341800000|2020-04-08 10:30:00|6905.9|6898.9|6909.4|6902.4|6915.4|6908.4|6904.4|6897.4|29
1586342100000|2020-04-08 10:35:00|6909.9|6902.9|6906.4|6899.4|6911.4|6904.4|6899.4|6892.4|21
1586342400000|2020-04-08 10:40:00|6905.9|6898.9|6903.4|6896.4|6909.4|6902.4|6899.9|6892.9|27
1586342700000|2020-04-08 10:45:00|6903.9|6896.9|6904.4|6897.4|6907.4|6900.4|6901.9|6894.9|25
1586343000000|2020-04-08 10:50:00|6903.9|6896.9|6914.4|6907.4|6915.4|6908.4|6901.4|6894.4|10
1586343300000|2020-04-08 10:55:00|6913.9|6906.9|6915.4|6908.4|6919.4|6912.4|6910.4|6903.4|22
1586343600000|2020-04-08 11:00:00|6915.9|6908.9|6911.4|6904.4|6918.4|6911.4|6907.4|6900.4|98
1586343900000|2020-04-08 11:05:00|6911.9|6904.9|6919.4|6912.4|6920.9|6913.9|6909.9|6902.9|58
1586344200000|2020-04-08 11:10:00|6916.9|6909.9|6935.4|6928.4|6940.9|6933.9|6916.9|6909.9|87
1586344500000|2020-04-08 11:15:00|6934.9|6927.9|6935.4|6928.4|6941.4|6934.4|6931.4|6924.4|18
1586344800000|2020-04-08 11:20:00|6935.9|6928.9|6937.4|6930.4|6942.4|6935.4|6934.4|6927.4|23
1586345100000|2020-04-08 11:25:00|6936.9|6929.9|6928.4|6921.4|6938.4|6931.4|6927.9|6920.9|25
1586345400000|2020-04-08 11:30:00|6927.9|6920.9|6925.4|6918.4|6929.4|6922.4|6920.4|6913.4|17
1586345700000|2020-04-08 11:35:00|6925.9|6918.9|6922.9|6915.9|6930.9|6923.9|6921.9|6914.9|23
1586346000000|2020-04-08 11:40:00|6923.3|6916.3|6918.8|6911.8|6926.8|6919.8|6916.8|6909.8|16
1586346300000|2020-04-08 11:45:00|6919.3|6912.3|6924.8|6917.8|6926.3|6919.3|6919.3|6912.3|24
1586346600000|2020-04-08 11:50:00|6924.3|6917.3|6929.3|6922.3|6932.8|6925.8|6924.3|6917.3|25
1586346900000|2020-04-08 11:55:00|6929.8|6922.8|6932.8|6925.8|6935.8|6928.8|6926.8|6919.8|15
1586347200000|2020-04-08 12:00:00|6931.8|6924.8|6933.8|6926.8|6933.8|6926.8|6922.8|6915.8|30
1586347500000|2020-04-08 12:05:00|6933.3|6926.3|6938.8|6931.8|6941.8|6934.8|6931.8|6924.8|53
1586347800000|2020-04-08 12:10:00|6937.8|6930.8|6945.8|6938.8|6947.3|6940.3|6937.3|6930.3|16
1586348100000|2020-04-08 12:15:00|6945.3|6938.3|6946.8|6939.8|6946.8|6939.8|6936.8|6929.8|8
1586348400000|2020-04-08 12:20:00|6947.3|6940.3|6947.8|6940.8|6955.8|6948.8|6947.3|6940.3|104
1586348700000|2020-04-08 12:25:00|6948.3|6941.3|6942.8|6935.8|6951.8|6944.8|6940.8|6933.8|35
1586349000000|2020-04-08 12:30:00|6943.3|6936.3|6945.8|6938.8|6952.3|6945.3|6942.8|6935.8|32
1586349300000|2020-04-08 12:35:00|6946.3|6939.3|6938.8|6931.8|6946.8|6939.8|6933.3|6926.3|50
1586349600000|2020-04-08 12:40:00|6936.8|6929.8|6945.3|6938.3|6945.8|6938.8|6935.3|6928.3|24
1586349900000|2020-04-08 12:45:00|6945.8|6938.8|6945.8|6938.8|6948.8|6941.8|6940.3|6933.3|18
1586350200000|2020-04-08 12:50:00|6946.3|6939.3|6932.8|6925.8|6946.8|6939.8|6932.3|6925.3|9
1586350500000|2020-04-08 12:55:00|6933.3|6926.3|6936.8|6929.8|6937.8|6930.8|6928.3|6921.3|7
1586350800000|2020-04-08 13:00:00|6936.3|6929.3|6936.8|6929.8|6942.8|6935.8|6934.8|6927.8|28
1586351100000|2020-04-08 13:05:00|6936.3|6929.3|6941.8|6934.8|6950.8|6943.8|6933.8|6926.8|113
1586351400000|2020-04-08 13:10:00|6942.3|6935.3|6934.8|6927.8|6944.3|6937.3|6934.8|6927.8|13
1586351700000|2020-04-08 13:15:00|6934.3|6927.3|6935.8|6928.8|6941.8|6934.8|6930.8|6923.8|19
1586352000000|2020-04-08 13:20:00|6936.3|6929.3|6944.8|6937.8|6946.3|6939.3|6932.3|6925.3|16
1586352300000|2020-04-08 13:25:00|6946.8|6939.8|6935.8|6928.8|6950.8|6943.8|6935.8|6928.8|27
1586352600000|2020-04-08 13:30:00|6938.3|6931.3|6930.3|6923.3|6957.8|6950.8|6922.8|6915.8|219
1586352900000|2020-04-08 13:35:00|6930.8|6923.8|6922.8|6915.8|6934.3|6927.3|6911.3|6904.3|83
1586353200000|2020-04-08 13:40:00|6922.3|6915.3|6916.8|6909.8|6932.8|6925.8|6916.3|6909.3|33
1586353500000|2020-04-08 13:45:00|6917.3|6910.3|6909.8|6902.8|6922.8|6915.8|6909.3|6902.3|40
1586353800000|2020-04-08 13:50:00|6909.3|6902.3|6898.3|6891.3|6912.8|6905.8|6897.8|6890.8|42
1586354100000|2020-04-08 13:55:00|6897.8|6890.8|6889.3|6882.3|6900.8|6893.8|6888.3|6881.3|37
1586354400000|2020-04-08 14:00:00|6889.8|6882.8|6894.3|6887.3|6908.3|6901.3|6889.8|6882.8|60
1586354700000|2020-04-08 14:05:00|6894.8|6887.8|6892.8|6885.8|6904.3|6897.3|6888.3|6881.3|100
1586355000000|2020-04-08 14:10:00|6893.4|6886.4|6910.4|6903.4|6913.4|6906.4|6893.4|6886.4|20
1586355300000|2020-04-08 14:15:00|6910.9|6903.9|6916.9|6909.9|6917.9|6910.9|6906.4|6899.4|43
1586355600000|2020-04-08 14:20:00|6917.4|6910.4|6907.9|6900.9|6917.9|6910.9|6907.4|6900.4|53
1586355900000|2020-04-08 14:25:00|6906.9|6899.9|6911.4|6904.4|6916.9|6909.9|6902.9|6895.9|88
1586356200000|2020-04-08 14:30:00|6911.9|6904.9|6908.9|6901.9|6912.4|6905.4|6901.4|6894.4|24
1586356500000|2020-04-08 14:35:00|6908.4|6901.4|6902.4|6895.4|6908.9|6901.9|6901.4|6894.4|63
1586356800000|2020-04-08 14:40:00|6901.9|6894.9|6892.4|6885.4|6905.9|6898.9|6888.4|6881.4|142
1586357100000|2020-04-08 14:45:00|6892.9|6885.9|6900.9|6893.9|6904.4|6897.4|6892.9|6885.9|273
1586357400000|2020-04-08 14:50:00|6902.9|6895.9|6909.9|6902.9|6921.4|6914.4|6902.9|6895.9|125
1586357700000|2020-04-08 14:55:00|6909.4|6902.4|6921.4|6914.4|6923.4|6916.4|6901.9|6894.9|127
1586358000000|2020-04-08 15:00:00|6921.9|6914.9|6901.4|6894.4|6922.4|6915.4|6901.4|6894.4|149
1586358300000|2020-04-08 15:05:00|6899.4|6892.4|6905.4|6898.4|6908.4|6901.4|6897.4|6890.4|90
1586358600000|2020-04-08 15:10:00|6905.9|6898.9|6922.4|6915.4|6924.9|6917.9|6905.9|6898.9|55
1586358900000|2020-04-08 15:15:00|6921.4|6914.4|6926.4|6919.4|6934.4|6927.4|6919.4|6912.4|72
1586359200000|2020-04-08 15:20:00|6926.9|6919.9|6932.4|6925.4|6935.9|6928.9|6926.9|6919.9|95
1586359500000|2020-04-08 15:25:00|6932.9|6925.9|6941.4|6934.4|6947.9|6940.9|6932.4|6925.4|375
1586359800000|2020-04-08 15:30:00|6934.9|6926.9|6949.9|6938.9|6949.9|6938.9|6929.9|6919.9|467
1586360100000|2020-04-08 15:35:00|6948.9|6937.9|6951.9|6941.9|6959.9|6945.9|6942.9|6930.9|169
1586360400000|2020-04-08 15:40:00|6952.9|6942.9|6943.9|6931.9|6954.9|6944.9|6943.9|6931.9|38
1586360700000|2020-04-08 15:45:00|6941.9|6930.9|6950.9|6939.9|6954.9|6945.9|6940.9|6929.9|39
1586361000000|2020-04-08 15:50:00|6949.9|6938.9|6932.9|6923.9|6949.9|6938.9|6929.9|6919.9|55
1586361300000|2020-04-08 15:55:00|6933.9|6920.9|6935.9|6924.9|6948.9|6936.9|6928.9|6917.9|59
1586361600000|2020-04-08 16:00:00|6936.9|6923.9|6940.9|6930.9|6942.9|6932.9|6926.9|6917.9|8
1586361900000|2020-04-08 16:05:00|6941.9|6929.9|6933.9|6921.9|6947.9|6935.9|6933.9|6921.9|5
1586362200000|2020-04-08 16:10:00|6932.9|6920.9|6938.9|6927.9|6943.9|6931.9|6923.9|6912.9|26
1586362500000|2020-04-08 16:15:00|6939.9|6928.9|6949.9|6938.9|6951.9|6940.9|6939.9|6927.9|11
1586362800000|2020-04-08 16:20:00|6948.9|6937.9|6941.9|6931.9|6948.9|6937.9|6941.9|6930.9|9
1586363100000|2020-04-08 16:25:00|6937.9|6927.9|6931.9|6920.9|6937.9|6927.9|6927.9|6916.9|18
1586363400000|2020-04-08 16:30:00|6933.9|6921.9|6932.9|6922.9|6935.9|6925.9|6929.9|6919.9|18
1586363700000|2020-04-08 16:35:00|6933.9|6921.9|6950.9|6938.9|6951.9|6939.9|6918.9|6908.9|39
1586364000000|2020-04-08 16:40:00|6949.9|6939.9|6940.9|6931.9|6951.9|6940.9|6940.9|6928.9|4
1586364300000|2020-04-08 16:45:00|6943.9|6932.9|6940.9|6929.9|6948.9|6936.9|6940.9|6928.9|1
1586364600000|2020-04-08 16:50:00|6941.9|6930.9|6941.9|6928.9|6947.9|6936.9|6937.9|6927.9|39
1586364900000|2020-04-08 16:55:00|6939.9|6927.9|6941.9|6929.9|6951.9|6938.9|6938.9|6926.9|6
1586365200000|2020-04-08 17:00:00|6942.9|6930.9|6944.9|6930.9|6948.9|6936.9|6929.9|6916.9|4
1586365500000|2020-04-08 17:05:00|6943.9|6929.9|6949.9|6935.9|6954.9|6944.9|6938.9|6926.9|47
1586365800000|2020-04-08 17:10:00|6953.9|6942.9|6954.9|6940.9|6954.9|6942.9|6945.9|6931.9|26
1586366100000|2020-04-08 17:15:00|6957.9|6941.9|6955.9|6942.9|6960.9|6948.9|6954.9|6941.9|15
1586366400000|2020-04-08 17:20:00|6954.9|6941.4|6955.9|6942.9|6960.9|6947.9|6951.9|6938.9|2
1586366700000|2020-04-08 17:25:00|6954.9|6943.9|6944.9|6930.9|6956.9|6943.9|6942.9|6929.9|28
1586367000000|2020-04-08 17:30:00|6945.9|6931.9|6942.9|6928.9|6950.4|6937.9|6940.9|6927.4|25
1586367300000|2020-04-08 17:35:00|6943.4|6929.4|6940.4|6926.4|6951.4|6937.4|6937.9|6926.4|33
1586367600000|2020-04-08 17:40:00|6938.9|6924.9|6926.9|6912.9|6940.9|6927.9|6926.9|6912.9|1
1586367900000|2020-04-08 17:45:00|6929.9|6914.9|6930.9|6919.9|6936.4|6923.9|6929.9|6914.9|1
1586368200000|2020-04-08 17:50:00|6934.9|6920.9|6938.4|6924.4|6938.9|6924.9|6934.9|6920.9|8
1586368500000|2020-04-08 17:55:00|6937.9|6923.9|6929.1|6915.1|6937.9|6925.9|6919.9|6905.9|26
1586368800000|2020-04-08 18:00:00|6929.2|6915.2|6950.8|6936.8|6953.5|6939.5|6928.8|6914.8|0
1586369100000|2020-04-08 18:05:00|6950.9|6936.9|6956.9|6942.9|6957|6943|6944.2|6930.2|0
1586369400000|2020-04-08 18:10:00|6956.8|6942.8|6950.2|6936.2|6959.5|6945.5|6947.8|6933.8|0
1586369700000|2020-04-08 18:15:00|6950.3|6936.3|6960|6946|6962.6|6948.6|6950.3|6936.3|0
1586370000000|2020-04-08 18:20:00|6960.1|6946.1|6975.4|6961.4|6975.4|6961.4|6954.8|6940.8|0
1586370300000|2020-04-08 18:25:00|6975.3|6961.3|6980.3|6966.3|6980.3|6966.3|6972.1|6958.1|0
1586370600000|2020-04-08 18:30:00|6980.2|6966.2|6981.2|6967.2|6986.2|6972.2|6975.7|6961.7|195
1586370900000|2020-04-08 18:35:00|6981|6967|6986|6972|6986.3|6972.3|6980.7|6966.7|0
1586371200000|2020-04-08 18:40:00|6986.1|6972.1|6983.9|6969.9|6991.8|6977.8|6983.6|6969.6|0
1586371500000|2020-04-08 18:45:00|6984.1|6970.1|6971.9|6957.9|6989|6975|6971.7|6957.7|0
1586371800000|2020-04-08 18:50:00|6972.1|6958.1|6987.1|6973.1|6987.2|6973.2|6971.9|6957.9|0
1586372100000|2020-04-08 18:55:00|6987.2|6973.2|6989.4|6975.4|6989.5|6975.5|6981.8|6967.8|0
1586372400000|2020-04-08 19:00:00|6989.3|6975.3|6996|6982|6997|6983|6982|6968|0
1586372700000|2020-04-08 19:05:00|6997|6983|7000.3|6986.3|7002.3|6988.3|6989.6|6975.6|0
1586373000000|2020-04-08 19:10:00|6999.2|6985.2|6983.1|6969.1|7000.7|6986.7|6983.1|6969.1|0
1586373300000|2020-04-08 19:15:00|6983.2|6969.2|6990.7|6976.7|6994.6|6980.6|6983.2|6969.2|0
1586373600000|2020-04-08 19:20:00|6990.6|6976.6|6978|6964|6993.3|6979.3|6973.5|6959.5|0
1586373900000|2020-04-08 19:25:00|6978.1|6964.1|6988.4|6974.4|6990.9|6976.9|6978|6964|0
1586374200000|2020-04-08 19:30:00|6988.6|6974.6|6979.1|6965.1|7006.2|6992.2|6974.3|6960.3|0
1586374500000|2020-04-08 19:35:00|6978|6964|6975.8|6961.8|6981.6|6967.6|6965.9|6951.9|0
1586374800000|2020-04-08 19:40:00|6975.7|6961.7|6972.4|6958.4|6977|6963|6955.6|6941.6|0
1586375100000|2020-04-08 19:45:00|6972.3|6958.3|6974.1|6960.1|6977.6|6963.6|6964.9|6950.9|0
1586375400000|2020-04-08 19:50:00|6976.2|6962.2|6994.1|6980.1|7006.1|6992.1|6976.2|6962.2|0
1586375700000|2020-04-08 19:55:00|6993.9|6979.9|6985|6971|6994.2|6980.2|6978.6|6964.6|0
1586376000000|2020-04-08 20:00:00|6985.1|6971.1|6987.4|6973.4|6994.7|6980.7|6980.1|6966.1|0
1586376300000|2020-04-08 20:05:00|6987.3|6973.3|6986.9|6972.9|6992|6978|6984.5|6970.5|0
1586376600000|2020-04-08 20:10:00|6986.8|6972.8|6979|6965|6987.6|6973.6|6976.6|6962.6|0
1586376900000|2020-04-08 20:15:00|6979.3|6965.3|6980.6|6966.6|6981.3|6967.3|6979.3|6965.3|0
1586377200000|2020-04-08 20:20:00|6980.8|6966.8|6979.5|6965.5|6981.5|6967.5|6979.5|6965.5|0
1586377500000|2020-04-08 20:25:00|6979.7|6965.7|6978.2|6964.2|6979.7|6965.7|6977.5|6963.5|0
1586377800000|2020-04-08 20:30:00|6978|6964|6988.6|6974.6|6989.3|6975.3|6977.4|6963.4|0
1586378100000|2020-04-08 20:35:00|6989.3|6975.3|6986.9|6972.9|6989.8|6975.8|6985.9|6971.9|0
1586378400000|2020-04-08 20:40:00|6986.8|6972.8|6993.7|6979.7|6995.4|6981.4|6986.4|6972.4|0
1586378700000|2020-04-08 20:45:00|6993.6|6979.6|6988.6|6974.6|6994.4|6980.4|6985.2|6971.2|0
1586379000000|2020-04-08 20:50:00|6989.2|6975.2|6988.1|6974.1|6989.2|6975.2|6983.5|6969.5|0
1586379300000|2020-04-08 20:55:00|6988|6974|6990.7|6976.7|6991|6977|6984.2|6970.2|0
1586379600000|2020-04-08 21:00:00|6989.1|6975.1|6988.9|6974.9|6989.6|6975.6|6988|6974|0
1586379900000|2020-04-08 21:05:00|6989.1|6975.1|6987.8|6973.8|6989.6|6975.6|6987.8|6973.8|0
1586380200000|2020-04-08 21:10:00|6988|6974|6986.9|6972.9|6988.7|6974.7|6986.9|6972.9|0
1586380500000|2020-04-08 21:15:00|6987.1|6973.1|6986.9|6972.9|6987.4|6973.4|6985.6|6971.6|0
1586380800000|2020-04-08 21:20:00|6987.6|6973.6|6986.5|6972.5|6987.6|6973.6|6985.8|6971.8|0
1586381100000|2020-04-08 21:25:00|6986.9|6972.9|6986.9|6972.9|6987.1|6973.1|6986|6972|0
1586381400000|2020-04-08 21:30:00|6986.7|6972.7|6985.8|6971.8|6986.9|6972.9|6985.8|6971.8|0
1586381700000|2020-04-08 21:35:00|6986.7|6972.7|6984|6970|6987.4|6973.4|6984|6970|0
1586382000000|2020-04-08 21:40:00|6985.1|6971.1|6984.3|6970.3|6985.1|6971.1|6982.7|6968.7|0
1586382300000|2020-04-08 21:45:00|6984.5|6970.5|6985.8|6971.8|6986|6972|6984.3|6970.3|0
1586382600000|2020-04-08 21:50:00|6985.6|6971.6|6985.6|6971.6|6985.8|6971.8|6985.4|6971.4|0
1586382900000|2020-04-08 21:55:00|6985.8|6971.8|6985.8|6971.8|6985.8|6971.8|6985.1|6971.1|0
1586383200000|2020-04-08 22:00:00|6985.4|6971.4|6970.9|6956.9|6985.4|6971.4|6964.1|6950.1|0
1586383500000|2020-04-08 22:05:00|6970.8|6956.8|6978.5|6964.5|6982.2|6968.2|6969|6955|0
1586383800000|2020-04-08 22:10:00|6978|6964|6980|6966|6981.4|6967.4|6977|6963|0
1586384100000|2020-04-08 22:15:00|6980.4|6966.4|6977.1|6963.1|6983.1|6969.1|6976.6|6962.6|0
1586384400000|2020-04-08 22:20:00|6977.3|6963.3|6978.1|6964.1|6983.9|6969.9|6976.6|6962.6|0
1586384700000|2020-04-08 22:25:00|6978.3|6964.3|6971.5|6957.5|6978.8|6964.8|6970|6956|0
1586385000000|2020-04-08 22:30:00|6971.7|6957.7|6972.7|6958.7|6972.7|6958.7|6968.1|6954.1|0
1586385300000|2020-04-08 22:35:00|6972.9|6958.9|6973.7|6959.7|6975.4|6961.4|6969.3|6955.3|0
1586385600000|2020-04-08 22:40:00|6973.6|6959.6|6969.8|6955.8|6973.7|6959.7|6966.4|6952.4|0
1586385900000|2020-04-08 22:45:00|6970|6956|6972.7|6958.7|6974.4|6960.4|6969.8|6955.8|0
1586386200000|2020-04-08 22:50:00|6972.6|6958.6|6971.5|6957.5|6973.4|6959.4|6968.1|6954.1|0
1586386500000|2020-04-08 22:55:00|6971.2|6957.2|6973.7|6959.7|6975.4|6961.4|6971|6957|0
1586386800000|2020-04-08 23:00:00|6973.6|6959.6|6971|6957|6973.6|6959.6|6966.6|6952.6|0
1586387100000|2020-04-08 23:05:00|6970.7|6956.7|6977.8|6963.8|6978.1|6964.1|6970.3|6956.3|0
1586387400000|2020-04-08 23:10:00|6977.7|6963.7|6985.9|6971.9|6988|6974|6976.4|6962.4|0
1586387700000|2020-04-08 23:15:00|6985.8|6971.8|6990.2|6976.2|6991.7|6977.7|6985.1|6971.1|0
1586388000000|2020-04-08 23:20:00|6990.3|6976.3|6999.8|6985.8|7001.7|6987.7|6989.8|6975.8|0
1586388300000|2020-04-08 23:25:00|6999.6|6985.6|7003.2|6989.2|7003.9|6989.9|6993.7|6979.7|0
1586388600000|2020-04-08 23:30:00|7003.9|6989.9|6999|6985|7010.7|6996.7|6998.8|6984.8|0
1586388900000|2020-04-08 23:35:00|6998.8|6984.8|6993.9|6979.9|7000.7|6986.7|6993|6979|0
1586389200000|2020-04-08 23:40:00|6994.2|6980.2|6999.1|6985.1|6999.8|6985.8|6990.8|6976.8|0
1586389500000|2020-04-08 23:45:00|6999.3|6985.3|7003.2|6989.2|7004.7|6990.7|6996.4|6982.4|0
1586389800000|2020-04-08 23:50:00|7003.1|6989.1|7009.5|6995.5|7009.5|6995.5|7000|6986|0
1586390100000|2020-04-08 23:55:00|7009.6|6995.6|7004.9|6990.9|7012.6|6998.6|7003.9|6989.9|0
1586390400000|2020-04-09 00:00:00|7005|6991|7000.7|6986.7|7006.1|6992.1|6997.9|6983.9|0
1586390700000|2020-04-09 00:05:00|7000.8|6986.8|7004.4|6990.4|7007.3|6993.3|6996.4|6982.4|0
1586391000000|2020-04-09 00:10:00|7004.5|6990.5|7003.7|6989.7|7009.8|6995.8|7003|6989|0
1586391300000|2020-04-09 00:15:00|7003.8|6989.8|7001.3|6987.3|7009.7|6995.7|7001.2|6987.2|0
1586391600000|2020-04-09 00:20:00|7001.5|6987.5|6998.6|6984.6|7013.1|6999.1|6996.3|6982.3|0
1586391900000|2020-04-09 00:25:00|6998.7|6984.7|7006|6992|7006|6992|6993.9|6979.9|0
1586392200000|2020-04-09 00:30:00|7005.9|6991.9|7002.3|6988.3|7006|6992|6996.4|6982.4|0
1586392500000|2020-04-09 00:35:00|7001.9|6987.9|7010.7|6996.7|7015.5|7001.5|6996.2|6982.2|0
1586392800000|2020-04-09 00:40:00|7010.8|6996.8|7013.1|6999.1|7017.9|7003.9|7010.7|6996.7|0
1586393100000|2020-04-09 00:45:00|7012.6|6998.6|7010.6|6996.6|7013.1|6999.1|7004.7|6990.7|0
1586393400000|2020-04-09 00:50:00|7010.7|6996.7|7008.8|6994.8|7017.9|7003.9|7007.2|6993.2|0
1586393700000|2020-04-09 00:55:00|7009.5|6995.5|6998.9|6984.9|7010.9|6996.9|6995.3|6981.3|0
1586394000000|2020-04-09 01:00:00|6998.5|6984.5|7004.7|6990.7|7010.7|6996.7|6996.5|6982.5|0
1586394300000|2020-04-09 01:05:00|7004.3|6990.3|7008.2|6994.2|7010.7|6996.7|7001.1|6987.1|0
1586394600000|2020-04-09 01:10:00|7008.3|6994.3|7008.2|6994.2|7015.5|7001.5|7005.8|6991.8|0
1586394900000|2020-04-09 01:15:00|7008.3|6994.3|7003.2|6989.2|7008.3|6994.3|7000.8|6986.8|0
1586395200000|2020-04-09 01:20:00|7003.3|6989.3|6998.5|6984.5|7003.3|6989.3|6996.2|6982.2|0
1586395500000|2020-04-09 01:25:00|6998.6|6984.6|7003.2|6989.2|7005.7|6991.7|6997.3|6983.3|0
1586395800000|2020-04-09 01:30:00|7003.1|6989.1|6979|6965|7003.2|6989.2|6979|6965|0
1586396100000|2020-04-09 01:35:00|6979.1|6965.1|6972.7|6958.7|6988.4|6974.4|6966.8|6952.8|0
1586396400000|2020-04-09 01:40:00|6973.8|6959.8|6976.2|6962.2|6978.8|6964.8|6969.1|6955.1|0
1586396700000|2020-04-09 01:45:00|6976.3|6962.3|6981.2|6967.2|6983.5|6969.5|6971.4|6957.4|0
1586397000000|2020-04-09 01:50:00|6981.6|6967.6|6983.6|6969.6|6983.7|6969.7|6972.7|6958.7|0
1586397300000|2020-04-09 01:55:00|6983.7|6969.7|6978.7|6964.7|6988.5|6974.5|6975.2|6961.2|0
1586397600000|2020-04-09 02:00:00|6978.8|6964.8|6977.5|6963.5|6984.9|6970.9|6972.7|6958.7|0
1586397900000|2020-04-09 02:05:00|6978.7|6964.7|6990.7|6976.7|6990.7|6976.7|6978.7|6964.7|0
1586398200000|2020-04-09 02:10:00|6990.8|6976.8|6993.1|6979.1|6998|6984|6987.1|6973.1|0
1586398500000|2020-04-09 02:15:00|6994.2|6980.2|6990.9|6976.9|6996.9|6982.9|6986|6972|0
1586398800000|2020-04-09 02:20:00|6991.8|6977.8|6988.3|6974.3|6994.4|6980.4|6988.2|6974.2|0
1586399100000|2020-04-09 02:25:00|6988.2|6974.2|6987|6973|6988.3|6974.3|6985.7|6971.7|0
1586399400000|2020-04-09 02:30:00|6987.4|6973.4|6979.6|6965.6|6988.1|6974.1|6976|6962|0
1586399700000|2020-04-09 02:35:00|6979.2|6965.2|6978.6|6964.6|6982.2|6968.2|6973.9|6959.9|0
1586400000000|2020-04-09 02:40:00|6978.5|6964.5|6966.3|6952.3|6978.6|6964.6|6965.1|6951.1|0
1586400300000|2020-04-09 02:45:00|6966.8|6952.8|6972.1|6958.1|6974.8|6960.8|6964.9|6950.9|0
1586400600000|2020-04-09 02:50:00|6972|6958|6971.1|6957.1|6975.8|6961.8|6968.6|6954.6|0
1586400900000|2020-04-09 02:55:00|6971|6957|6977|6963|6977.1|6963.1|6968.7|6954.7|0
1586401200000|2020-04-09 03:00:00|6977.1|6963.1|6969.7|6955.7|6978.4|6964.4|6968.6|6954.6|0
1586401500000|2020-04-09 03:05:00|6969.8|6955.8|6972.2|6958.2|6975.9|6961.9|6968.6|6954.6|0
1586401800000|2020-04-09 03:10:00|6973.4|6959.4|6977.1|6963.1|6980.6|6966.6|6968.6|6954.6|0
1586402100000|2020-04-09 03:15:00|6977|6963|6975.9|6961.9|6978.2|6964.2|6971|6957|0
1586402400000|2020-04-09 03:20:00|6976|6962|6980.8|6966.8|6983.2|6969.2|6975.8|6961.8|0
1586402700000|2020-04-09 03:25:00|6980.7|6966.7|6985.8|6971.8|6990.5|6976.5|6980.7|6966.7|0
1586403000000|2020-04-09 03:30:00|6986.2|6972.2|6990.5|6976.5|6994.2|6980.2|6981|6967|0
1586403300000|2020-04-09 03:35:00|6989.6|6975.6|6985.7|6971.7|6990.6|6976.6|6985.7|6971.7|0
1586403600000|2020-04-09 03:40:00|6985.8|6971.8|6984.5|6970.5|6988.2|6974.2|6980.9|6966.9|0
1586403900000|2020-04-09 03:45:00|6984.6|6970.6|6999|6985|6999|6985|6981|6967|0
1586404200000|2020-04-09 03:50:00|6999.1|6985.1|6990.7|6976.7|7000.2|6986.2|6990.7|6976.7|0
1586404500000|2020-04-09 03:55:00|6991.6|6977.6|6995.4|6981.4|6995.5|6981.5|6990.6|6976.6|0
1586404800000|2020-04-09 04:00:00|6995.5|6981.5|6997.9|6983.9|7000.3|6986.3|6993|6979|0
1586405100000|2020-04-09 04:05:00|6997.5|6983.5|6987.1|6973.1|6997.5|6983.5|6983.6|6969.6|0
1586405400000|2020-04-09 04:10:00|6986.7|6972.7|6987.1|6973.1|6993.1|6979.1|6983.4|6969.4|0
1586405700000|2020-04-09 04:15:00|6987.5|6973.5|6986|6972|6990.8|6976.8|6983.5|6969.5|0
1586406000000|2020-04-09 04:20:00|6987.2|6973.2|6981.1|6967.1|6988.5|6974.5|6976.3|6962.3|0
1586406300000|2020-04-09 04:25:00|6981.2|6967.2|6984.8|6970.8|6984.8|6970.8|6976.4|6962.4|0
1586406600000|2020-04-09 04:30:00|6984.4|6970.4|6995.8|6981.8|6998.4|6984.4|6983.6|6969.6|0
1586406900000|2020-04-09 04:35:00|6995.4|6981.4|6989.1|6975.1|6997.1|6983.1|6986.6|6972.6|0
1586407200000|2020-04-09 04:40:00|6990.2|6976.2|6999.2|6985.2|7003.7|6989.7|6989|6975|0
1586407500000|2020-04-09 04:45:00|6999.9|6985.9|6989.2|6975.2|6999.9|6985.9|6989.2|6975.2|0
1586407800000|2020-04-09 04:50:00|6989.7|6975.7|6998.6|6984.6|6998.7|6984.7|6988.1|6974.1|0
1586408100000|2020-04-09 04:55:00|6998.5|6984.5|7004.9|6990.9|7006.2|6992.2|6993.8|6979.8|0
1586408400000|2020-04-09 05:00:00|7005.4|6991.4|7005.7|6991.7|7006.2|6992.2|6996.4|6982.4|0
1586408700000|2020-04-09 05:05:00|7005.6|6991.6|6993.7|6979.7|7005.7|6991.7|6993.6|6979.6|0
1586409000000|2020-04-09 05:10:00|6994.1|6980.1|6998.4|6984.4|7005.8|6991.8|6993.7|6979.7|0
1586409300000|2020-04-09 05:15:00|6997.2|6983.2|6994.7|6980.7|6999.5|6985.5|6993.4|6979.4|0
1586409600000|2020-04-09 05:20:00|6993.5|6979.5|6992|6978|6995.7|6981.7|6988.5|6974.5|0
1586409900000|2020-04-09 05:25:00|6992.4|6978.4|7000.4|6986.4|7002.9|6988.9|6992.4|6978.4|0
1586410200000|2020-04-09 05:30:00|7000.5|6986.5|7005.1|6991.1|7007.6|6993.6|6990.7|6976.7|0
1586410500000|2020-04-09 05:35:00|7005|6991|7008.6|6994.6|7009.8|6995.8|7002.5|6988.5|0
1586410800000|2020-04-09 05:40:00|7008.2|6994.2|7017.5|7003.5|7022.2|7008.2|7007.3|6993.3|0
1586411100000|2020-04-09 05:45:00|7018|7004|7015|7001|7021.3|7007.3|7012.7|6998.7|0
1586411400000|2020-04-09 05:50:00|7013.9|6999.9|6998.2|6984.2|7013.9|6999.9|6988.8|6974.8|0
1586411700000|2020-04-09 05:55:00|6999.4|6985.4|6999.8|6985.8|7005.5|6991.5|6995.8|6981.8|0
1586412000000|2020-04-09 06:00:00|6998.4|6984.4|6985.9|6978.9|7017.3|7003.3|6979.4|6972.4|14
1586412300000|2020-04-09 06:05:00|6986.4|6979.4|6989.4|6982.4|6990.4|6983.4|6983.9|6976.9|2
1586412600000|2020-04-09 06:10:00|6988.9|6981.9|6988.9|6981.9|6989.4|6982.4|6984.9|6977.9|2
1586412900000|2020-04-09 06:15:00|6988.4|6981.4|6992.9|6985.9|6993.4|6986.4|6985.9|6978.9|6
1586413200000|2020-04-09 06:20:00|6993.4|6986.4|6989.9|6982.9|6993.9|6986.9|6986.4|6979.4|1
1586413500000|2020-04-09 06:25:00|6988.4|6981.4|6994.4|6987.4|7001.9|6994.9|6988.4|6981.4|5
1586413800000|2020-04-09 06:30:00|6994.9|6987.9|6995.9|6988.9|7000.9|6993.9|6992.4|6985.4|2
1586414100000|2020-04-09 06:35:00|6994.9|6987.9|6994.9|6987.9|6996.4|6989.4|6993.4|6986.4|7
1586414400000|2020-04-09 06:40:00|6993.9|6986.9|6998.9|6991.9|6998.9|6991.9|6993.4|6986.4|2
1586414700000|2020-04-09 06:45:00|6999.4|6992.4|7008.4|7001.4|7009.9|7002.9|6999.4|6992.4|7
1586415000000|2020-04-09 06:50:00|7007.9|7000.9|6998.9|6991.9|7007.9|7000.9|6998.9|6991.9|7
1586415300000|2020-04-09 06:55:00|6998.4|6991.4|7028.4|7021.4|7028.4|7021.4|6994.9|6987.9|29
1586415600000|2020-04-09 07:00:00|7027.9|7020.9|7040.4|7033.4|7048.9|7041.9|7010.4|7003.4|205
1586415900000|2020-04-09 07:05:00|7040.9|7033.9|7045.9|7038.9|7046.9|7039.9|7030.9|7023.9|144
1586416200000|2020-04-09 07:10:00|7045.4|7038.4|7049.9|7042.9|7060.9|7053.9|7042.4|7035.4|91
1586416500000|2020-04-09 07:15:00|7051.9|7044.9|7069.4|7062.4|7075.4|7068.4|7051.9|7044.9|123
1586416800000|2020-04-09 07:20:00|7069.9|7062.9|7065.9|7058.9|7074.9|7067.9|7065.9|7058.9|209
1586417100000|2020-04-09 07:25:00|7065.4|7058.4|7063.9|7056.9|7066.4|7059.4|7051.4|7044.4|54
1586417400000|2020-04-09 07:30:00|7063.4|7056.4|7068.9|7061.9|7070.9|7063.9|7058.4|7051.4|113
1586417700000|2020-04-09 07:35:00|7068.4|7061.4|7066.9|7059.9|7075.9|7068.9|7062.9|7055.9|46
1586418000000|2020-04-09 07:40:00|7069.9|7062.9|7059.9|7052.9|7074.4|7067.4|7055.9|7048.9|48
1586418300000|2020-04-09 07:45:00|7060.4|7053.4|7066.9|7059.9|7076.9|7069.9|7060.4|7053.4|56
1586418600000|2020-04-09 07:50:00|7067.4|7060.4|7068.9|7061.9|7074.4|7067.4|7063.9|7056.9|28
1586418900000|2020-04-09 07:55:00|7068.4|7061.4|7063.4|7056.4|7068.4|7061.4|7055.9|7048.9|63
1586419200000|2020-04-09 08:00:00|7063.9|7056.9|7045.4|7038.4|7065.4|7058.4|7042.4|7035.4|51
1586419500000|2020-04-09 08:05:00|7045.9|7038.9|7041.4|7034.4|7048.9|7041.9|7037.4|7030.4|42
1586419800000|2020-04-09 08:10:00|7042.4|7035.4|7040.4|7033.4|7043.4|7036.4|7033.4|7026.4|38
1586420100000|2020-04-09 08:15:00|7041.9|7034.9|7034.4|7027.4|7044.9|7037.9|7034.4|7027.4|49
1586420400000|2020-04-09 08:20:00|7034.9|7027.9|7009.9|7002.9|7036.4|7029.4|7009.9|7002.9|55
1586420700000|2020-04-09 08:25:00|7008.9|7001.9|6993.4|6986.4|7013.4|7006.4|6991.9|6984.9|82
1586421000000|2020-04-09 08:30:00|6993.9|6986.9|6992.9|6985.9|6999.9|6992.9|6989.9|6982.9|83
1586421300000|2020-04-09 08:35:00|6992.4|6985.4|6961.9|6954.9|6992.4|6985.4|6961.9|6954.9|70
1586421600000|2020-04-09 08:40:00|6961.4|6954.4|6964.9|6957.9|6974.9|6967.9|6960.9|6953.9|57
1586421900000|2020-04-09 08:45:00|6964.4|6957.4|6964.4|6957.4|6972.4|6965.4|6963.9|6956.9|55
1586422200000|2020-04-09 08:50:00|6965.4|6958.4|6944.9|6937.9|6965.4|6958.4|6939.9|6932.9|58
1586422500000|2020-04-09 08:55:00|6945.4|6938.4|6931.4|6924.4|6947.4|6940.4|6931.4|6924.4|58
1586422800000|2020-04-09 09:00:00|6929.9|6922.9|6939.9|6932.9|6946.9|6939.9|6929.9|6922.9|55
1586423100000|2020-04-09 09:05:00|6938.9|6931.9|6946.9|6939.9|6952.4|6945.4|6935.4|6928.4|46
1586423400000|2020-04-09 09:10:00|6946.4|6939.4|6927.9|6920.9|6946.4|6939.4|6920.4|6913.4|181
1586423700000|2020-04-09 09:15:00|6927.4|6920.4|6931.4|6924.4|6937.9|6930.9|6923.9|6916.9|91
1586424000000|2020-04-09 09:20:00|6932.9|6925.9|6958.4|6951.4|6962.4|6955.4|6931.9|6924.9|49
1586424300000|2020-04-09 09:25:00|6958.9|6951.9|6971.9|6964.9|6975.9|6968.9|6958.9|6951.9|74
1586424600000|2020-04-09 09:30:00|6970.9|6963.9|6960.4|6953.4|6975.4|6968.4|6960.4|6953.4|49
1586424900000|2020-04-09 09:35:00|6960.9|6953.9|6953.9|6946.9|6961.9|6954.9|6945.9|6938.9|26
1586425200000|2020-04-09 09:40:00|6954.4|6947.4|6954.4|6947.4|6961.9|6954.9|6951.9|6944.9|10
1586425500000|2020-04-09 09:45:00|6954.9|6947.9|6942.9|6935.9|6959.9|6952.9|6935.9|6928.9|107
1586425800000|2020-04-09 09:50:00|6943.9|6936.9|6941.4|6934.4|6948.9|6941.9|6935.4|6928.4|88
1586426100000|2020-04-09 09:55:00|6940.9|6933.9|6934.4|6927.4|6942.9|6935.9|6929.9|6922.9|49
1586426400000|2020-04-09 10:00:00|6933.9|6926.9|6959.9|6952.9|6960.9|6953.9|6927.9|6920.9|72
1586426700000|2020-04-09 10:05:00|6958.9|6951.9|6972.9|6965.9|6973.4|6966.4|6958.4|6951.4|41
1586427000000|2020-04-09 10:10:00|6972.4|6965.4|6971.9|6964.9|6972.9|6965.9|6961.9|6954.9|58
1586427300000|2020-04-09 10:15:00|6972.9|6965.9|6964.4|6957.4|6973.9|6966.9|6961.9|6954.9|40
1586427600000|2020-04-09 10:20:00|6964.9|6957.9|6965.9|6958.9|6974.4|6967.4|6958.9|6951.9|60
1586427900000|2020-04-09 10:25:00|6965.4|6958.4|6975.4|6968.4|6980.9|6973.9|6960.9|6953.9|33
1586428200000|2020-04-09 10:30:00|6975.9|6968.9|6981.9|6974.9|6990.4|6983.4|6975.9|6968.9|45
1586428500000|2020-04-09 10:35:00|6983.4|6976.4|6992.4|6985.4|6994.4|6987.4|6982.4|6975.4|29
1586428800000|2020-04-09 10:40:00|6992.9|6985.9|7008.9|7001.9|7009.9|7002.9|6990.4|6983.4|60
1586429100000|2020-04-09 10:45:00|7008.4|7001.4|7012.9|7005.9|7013.4|7006.4|7006.9|6999.9|52
1586429400000|2020-04-09 10:50:00|7010.9|7003.9|6998.9|6991.9|7013.9|7006.9|6998.9|6991.9|66
1586429700000|2020-04-09 10:55:00|6999.4|6992.4|7013.9|7006.9|7014.4|7007.4|6997.9|6990.9|31
1586430000000|2020-04-09 11:00:00|7013.4|7006.4|7004.4|6997.4|7013.9|7006.9|7000.4|6993.4|125
1586430300000|2020-04-09 11:05:00|7003.9|6996.9|7009.9|7002.9|7015.9|7008.9|7003.4|6996.4|52
1586430600000|2020-04-09 11:10:00|7009.4|7002.4|7008.4|7001.4|7014.4|7007.4|7005.9|6998.9|40
1586430900000|2020-04-09 11:15:00|7007.9|7000.9|7012.4|7005.4|7016.4|7009.4|7007.4|7000.4|16
1586431200000|2020-04-09 11:20:00|7011.9|7004.9|6994.4|6987.4|7013.4|7006.4|6994.4|6987.4|28
1586431500000|2020-04-09 11:25:00|6993.9|6986.9|6980.4|6973.4|6997.9|6990.9|6980.4|6973.4|48
1586431800000|2020-04-09 11:30:00|6980.9|6973.9|6995.4|6988.4|6995.9|6988.9|6971.9|6964.9|55
1586432100000|2020-04-09 11:35:00|6993.4|6986.4|6991.9|6984.9|6999.4|6992.4|6985.9|6978.9|80
1586432400000|2020-04-09 11:40:00|6994.3|6987.3|6994.3|6987.3|6999.8|6992.8|6985.3|6978.3|68
1586432700000|2020-04-09 11:45:00|6995.3|6988.3|7032.3|7025.3|7041.8|7034.8|6990.8|6983.8|129
1586433000000|2020-04-09 11:50:00|7031.8|7024.8|7032.3|7025.3|7039.3|7032.3|7026.3|7019.3|51
1586433300000|2020-04-09 11:55:00|7033.3|7026.3|7010.3|7003.3|7033.3|7026.3|7009.8|7002.8|69
1586433600000|2020-04-09 12:00:00|7010.8|7003.8|6993.8|6986.8|7012.8|7005.8|6992.3|6985.3|77
1586433900000|2020-04-09 12:05:00|6993.3|6986.3|6987.3|6980.3|6997.8|6990.8|6985.8|6978.8|36
1586434200000|2020-04-09 12:10:00|6987.8|6980.8|6991.8|6984.8|6993.3|6986.3|6984.8|6977.8|42
1586434500000|2020-04-09 12:15:00|6992.3|6985.3|6993.8|6986.8|6998.3|6991.3|6982.3|6975.3|57
1586434800000|2020-04-09 12:20:00|6994.3|6987.3|7004.3|6997.3|7012.8|7005.8|6993.3|6986.3|23
1586435100000|2020-04-09 12:25:00|7005.3|6998.3|7026.3|7019.3|7026.3|7019.3|6999.3|6992.3|32
1586435400000|2020-04-09 12:30:00|7025.8|7018.8|7041.3|7034.3|7049.3|7042.3|7015.8|7008.8|65
1586435700000|2020-04-09 12:35:00|7041.8|7034.8|7021.8|7014.8|7042.3|7035.3|7021.8|7014.8|43
1586436000000|2020-04-09 12:40:00|7021.3|7014.3|7035.3|7028.3|7035.3|7028.3|7013.8|7006.8|35
1586436300000|2020-04-09 12:45:00|7036.8|7029.8|7043.8|7036.8|7045.3|7038.3|7028.3|7021.3|43
1586436600000|2020-04-09 12:50:00|7043.3|7036.3|7065.3|7058.3|7066.8|7059.8|7041.3|7034.3|110
1586436900000|2020-04-09 12:55:00|7064.8|7057.8|7070.3|7063.3|7086.3|7079.3|7056.8|7049.8|90
1586437200000|2020-04-09 13:00:00|7074.3|7067.3|7073.8|7066.8|7081.3|7074.3|7067.8|7060.8|94
1586437500000|2020-04-09 13:05:00|7074.3|7067.3|7088.8|7081.8|7095.3|7088.3|7073.3|7066.3|32
1586437800000|2020-04-09 13:10:00|7089.3|7082.3|7090.3|7083.3|7099.3|7092.3|7088.3|7081.3|25
1586438100000|2020-04-09 13:15:00|7090.8|7083.8|7088.8|7081.8|7090.8|7083.8|7070.3|7063.3|148
1586438400000|2020-04-09 13:20:00|7089.3|7082.3|7095.3|7088.3|7103.3|7096.3|7083.3|7076.3|177
1586438700000|2020-04-09 13:25:00|7094.8|7087.8|7083.8|7076.8|7102.8|7095.8|7083.3|7076.3|112
1586439000000|2020-04-09 13:30:00|7084.3|7077.3|7087.8|7080.8|7096.3|7089.3|7077.8|7070.8|137
1586439300000|2020-04-09 13:35:00|7087.3|7080.3|7103.8|7096.8|7104.8|7097.8|7087.3|7080.3|96
1586439600000|2020-04-09 13:40:00|7104.3|7097.3|7095.8|7088.8|7108.8|7101.8|7090.8|7083.8|326
1586439900000|2020-04-09 13:45:00|7096.3|7089.3|7092.8|7085.8|7100.8|7093.8|7088.8|7081.8|69
1586440200000|2020-04-09 13:50:00|7091.8|7084.8|7111.8|7104.8|7111.8|7104.8|7090.3|7083.3|102
1586440500000|2020-04-09 13:55:00|7111.3|7104.3|7106.8|7099.8|7120.3|7113.3|7106.8|7099.8|141
1586440800000|2020-04-09 14:00:00|7107.3|7100.3|7064.8|7057.8|7107.3|7100.3|7063.3|7056.3|132
1586441100000|2020-04-09 14:05:00|7064.3|7057.3|7032.3|7025.3|7067.3|7060.3|7029.8|7022.8|115
1586441400000|2020-04-09 14:10:00|7032.6|7025.6|7066.6|7059.6|7073.1|7066.1|7032.1|7025.1|36
1586441700000|2020-04-09 14:15:00|7067.1|7060.1|7056.6|7049.6|7068.6|7061.6|7049.6|7042.6|55
1586442000000|2020-04-09 14:20:00|7057.1|7050.1|7074.1|7067.1|7074.1|7067.1|7050.1|7043.1|52
1586442300000|2020-04-09 14:25:00|7073.6|7066.6|7098.6|7091.6|7105.6|7098.6|7070.6|7063.6|62
1586442600000|2020-04-09 14:30:00|7099.1|7092.1|7102.6|7095.6|7102.6|7095.6|7089.6|7082.6|21
1586442900000|2020-04-09 14:35:00|7101.1|7094.1|7098.6|7091.6|7104.1|7097.1|7093.1|7086.1|27
1586443200000|2020-04-09 14:40:00|7099.1|7092.1|7087.6|7080.6|7099.1|7092.1|7078.6|7071.6|47
1586443500000|2020-04-09 14:45:00|7088.1|7081.1|7079.6|7072.6|7090.1|7083.1|7078.6|7071.6|22
1586443800000|2020-04-09 14:50:00|7079.1|7072.1|7067.6|7060.6|7083.1|7076.1|7064.6|7057.6|37
1586444100000|2020-04-09 14:55:00|7066.6|7059.6|7068.1|7061.1|7079.1|7072.1|7062.1|7055.1|25
1586444400000|2020-04-09 15:00:00|7067.6|7060.6|7047.1|7040.1|7067.6|7060.6|7047.1|7040.1|65
1586444700000|2020-04-09 15:05:00|7047.6|7040.6|7047.1|7040.1|7055.6|7048.6|7029.1|7022.1|68
1586445000000|2020-04-09 15:10:00|7048.6|7041.6|7047.1|7040.1|7053.6|7046.6|7039.6|7032.6|85
1586445300000|2020-04-09 15:15:00|7047.6|7040.6|7042.1|7035.1|7048.1|7041.1|7035.6|7028.6|196
1586445600000|2020-04-09 15:20:00|7042.6|7035.6|7041.1|7034.1|7057.1|7050.1|7031.6|7024.6|81
1586445900000|2020-04-09 15:25:00|7041.6|7034.6|7066.6|7059.6|7074.6|7067.6|7037.6|7030.6|251
1586446200000|2020-04-09 15:30:00|7068.6|7057.6|7078.6|7067.6|7096.6|7084.6|7068.6|7056.1|519
1586446500000|2020-04-09 15:35:00|7079.6|7068.6|7076.6|7064.6|7085.1|7072.6|7051.6|7038.6|232
1586446800000|2020-04-09 15:40:00|7077.6|7065.6|7084.6|7073.6|7091.6|7078.6|7074.6|7062.6|113
1586447100000|2020-04-09 15:45:00|7085.6|7074.6|7100.6|7088.6|7100.6|7088.6|7082.6|7072.6|105
1586447400000|2020-04-09 15:50:00|7099.6|7089.6|7091.6|7077.6|7100.6|7089.6|7086.6|7074.6|40
1586447700000|2020-04-09 15:55:00|7090.6|7076.6|7100.6|7087.6|7100.6|7089.6|7084.6|7074.6|11
1586448000000|2020-04-09 16:00:00|7099.6|7088.6|7103.6|7092.6|7103.6|7092.6|7097.6|7084.6|13
1586448300000|2020-04-09 16:05:00|7102.6|7091.6|7098.6|7086.6|7103.6|7092.6|7090.6|7081.6|6
1586448600000|2020-04-09 16:10:00|7097.6|7087.6|7096.6|7083.6|7098.6|7089.6|7082.6|7073.6|41
1586448900000|2020-04-09 16:15:00|7094.6|7081.6|7101.6|7088.6|7103.6|7093.6|7087.6|7076.6|9
1586449200000|2020-04-09 16:20:00|7100.6|7086.1|7096.6|7083.6|7101.6|7088.6|7093.6|7080.6|0
1586449500000|2020-04-09 16:25:00|7098.1|7084.1|7078.6|7066.6|7098.1|7085.6|7078.6|7066.6|11
1586449800000|2020-04-09 16:30:00|7077.6|7065.6|7080.6|7066.6|7090.6|7079.6|7077.6|7065.6|3
1586450100000|2020-04-09 16:35:00|7078.6|7065.6|7078.6|7067.6|7081.6|7069.6|7070.1|7056.1|57
1586450400000|2020-04-09 16:40:00|7079.6|7066.6|7068.6|7057.6|7079.6|7068.6|7068.6|7057.6|77
1586450700000|2020-04-09 16:45:00|7067.6|7056.6|7066.6|7055.6|7072.6|7061.6|7060.6|7052.6|20
1586451000000|2020-04-09 16:50:00|7065.6|7054.6|7068.6|7055.6|7074.6|7063.6|7063.6|7052.6|31
1586451300000|2020-04-09 16:55:00|7067.6|7054.6|7074.1|7060.1|7078.6|7068.6|7063.6|7052.6|4
1586451600000|2020-04-09 17:00:00|7074.6|7061.6|7080.6|7067.6|7088.6|7075.6|7072.6|7059.6|11
1586451900000|2020-04-09 17:05:00|7082.1|7068.1|7089.1|7075.1|7089.1|7075.1|7079.6|7065.6|0
1586452200000|2020-04-09 17:10:00|7087.6|7073.6|7082.6|7068.6|7090.1|7076.1|7078.6|7064.6|0
1586452500000|2020-04-09 17:15:00|7083.6|7069.6|7087.1|7073.1|7087.1|7073.1|7078.6|7064.6|1
1586452800000|2020-04-09 17:20:00|7086.1|7072.1|7078.6|7064.6|7088.1|7074.1|7078.6|7064.6|0
1586453100000|2020-04-09 17:25:00|7077.6|7065.6|7083.6|7071.6|7084.1|7071.6|7077.6|7063.6|0
1586453400000|2020-04-09 17:30:00|7086.1|7072.1|7084.1|7070.1|7094.1|7080.1|7082.6|7068.6|4
1586453700000|2020-04-09 17:35:00|7083.6|7069.6|7066.6|7053.6|7083.6|7070.6|7066.6|7053.6|5
1586454000000|2020-04-09 17:40:00|7065.6|7054.6|7080.1|7066.1|7080.1|7066.1|7064.6|7053.6|17
1586454300000|2020-04-09 17:45:00|7078.6|7065.6|7061.1|7047.1|7091.6|7077.6|7055.6|7043.6|60
1586454600000|2020-04-09 17:50:00|7061.6|7047.6|7071.1|7057.1|7080.1|7066.1|7061.6|7047.6|10
1586454900000|2020-04-09 17:55:00|7071.6|7057.6|7080.3|7066.3|7083.1|7069.1|7066.6|7053.1|21
1586455200000|2020-04-09 18:00:00|7080.2|7066.2|7066.1|7052.1|7087|7073|7066|7052|0
1586455500000|2020-04-09 18:05:00|7066|7052|7062.3|7048.3|7068.4|7054.4|7057.1|7043.1|0
1586455800000|2020-04-09 18:10:00|7062.2|7048.2|7064.2|7050.2|7071.6|7057.6|7062|7048|0
1586456100000|2020-04-09 18:15:00|7064.1|7050.1|7060.9|7046.9|7066.9|7052.9|7055.8|7041.8|0
1586456400000|2020-04-09 18:20:00|7061.1|7047.1|7068.5|7054.5|7070.9|7056.9|7052.9|7038.9|0
1586456700000|2020-04-09 18:25:00|7068.4|7054.4|7058.7|7044.7|7075.9|7061.9|7056.2|7042.2|0
1586457000000|2020-04-09 18:30:00|7058.6|7044.6|7057|7043|7072.4|7058.4|7054.1|7040.1|64
1586457300000|2020-04-09 18:35:00|7056.9|7042.9|7055.7|7041.7|7062.6|7048.6|7050.5|7036.5|0
1586457600000|2020-04-09 18:40:00|7055.8|7041.8|7050.6|7036.6|7060.6|7046.6|7045|7031|0
1586457900000|2020-04-09 18:45:00|7050.5|7036.5|7035.3|7021.3|7055.5|7041.5|7033.8|7019.8|0
1586458200000|2020-04-09 18:50:00|7035.2|7021.2|7020.1|7006.1|7039|7025|7020|7006|0
1586458500000|2020-04-09 18:55:00|7020|7006|7039|7025|7041.2|7027.2|7014.4|7000.4|0
1586458800000|2020-04-09 19:00:00|7039.1|7025.1|7038.3|7024.3|7043.3|7029.3|7026.7|7012.7|0
1586459100000|2020-04-09 19:05:00|7038.2|7024.2|7062.6|7048.6|7064.8|7050.8|7034.9|7020.9|0
1586459400000|2020-04-09 19:10:00|7062.7|7048.7|7074.2|7060.2|7075.6|7061.6|7062|7048|0
1586459700000|2020-04-09 19:15:00|7074.3|7060.3|7077.8|7063.8|7081.5|7067.5|7071.2|7057.2|0
1586460000000|2020-04-09 19:20:00|7077.9|7063.9|7078.7|7064.7|7082.8|7068.8|7071.7|7057.7|0
1586460300000|2020-04-09 19:25:00|7078.8|7064.8|7107.7|7093.7|7107.7|7093.7|7078.8|7064.8|0
1586460600000|2020-04-09 19:30:00|7107.8|7093.8|7119.3|7105.3|7120|7106|7107.8|7093.8|0
1586460900000|2020-04-09 19:35:00|7119.4|7105.4|7116.1|7102.1|7121.7|7107.7|7098.7|7084.7|0
1586461200000|2020-04-09 19:40:00|7116|7102|7120.7|7106.7|7123.9|7109.9|7110.5|7096.5|0
1586461500000|2020-04-09 19:45:00|7120.8|7106.8|7098.1|7084.1|7125.5|7111.5|7097.9|7083.9|0
1586461800000|2020-04-09 19:50:00|7098.2|7084.2|7110|7096|7116.4|7102.4|7093.3|7079.3|0
1586462100000|2020-04-09 19:55:00|7109.9|7095.9|7087.8|7073.8|7112.3|7098.3|7077.8|7063.8|0
1586462400000|2020-04-09 20:00:00|7087.6|7073.6|7101.6|7087.6|7104.3|7090.3|7082.7|7068.7|0
1586462700000|2020-04-09 20:05:00|7101.1|7087.1|7102.4|7088.4|7104.1|7090.1|7094.3|7080.3|0
1586463000000|2020-04-09 20:10:00|7102.6|7088.6|7091.9|7077.9|7104.1|7090.1|7089.5|7075.5|0
1586463300000|2020-04-09 20:15:00|7092.2|7078.2|7094.9|7080.9|7094.9|7080.9|7091.5|7077.5|0
1586463600000|2020-04-09 20:20:00|7095.3|7081.3|7094.9|7080.9|7096|7082|7094.9|7080.9|0
1586463900000|2020-04-09 20:25:00|7094.6|7080.6|7092.4|7078.4|7095.1|7081.1|7092.4|7078.4|0
1586464200000|2020-04-09 20:30:00|7092.3|7078.3|7095.8|7081.8|7099.2|7085.2|7091.2|7077.2|0
1586464500000|2020-04-09 20:35:00|7095.7|7081.7|7095.6|7081.6|7096.3|7082.3|7091.4|7077.4|0
1586464800000|2020-04-09 20:40:00|7096.1|7082.1|7097.8|7083.8|7099|7085|7094.4|7080.4|0
1586465100000|2020-04-09 20:45:00|7097.7|7083.7|7090.4|7076.4|7097.8|7083.8|7088.7|7074.7|0
1586465400000|2020-04-09 20:50:00|7090.3|7076.3|7101.6|7087.6|7102.3|7088.3|7088.7|7074.7|0
1586465700000|2020-04-09 20:55:00|7102.3|7088.3|7108.3|7094.3|7111.4|7097.4|7100.9|7086.9|0
1586466000000|2020-04-09 21:00:00|7108.6|7094.6|7108.8|7094.8|7109|7095|7108.6|7094.6|0
1586728800000|2020-04-12 22:00:00|7122.3|7108.3|7079.4|7065.4|7132.6|7118.6|7077.3|7063.3|0
1586729100000|2020-04-12 22:05:00|7077.6|7063.6|7082.9|7068.9|7100.3|7086.3|7075.5|7061.5|0
1586729400000|2020-04-12 22:10:00|7083.3|7069.3|7041.6|7027.6|7085.7|7071.7|7040.2|7026.2|0
1586729700000|2020-04-12 22:15:00|7041.9|7027.9|6993.6|6979.6|7051.7|7037.7|6957.8|6943.8|0
1586730000000|2020-04-12 22:20:00|6993.7|6979.7|7012.9|6998.9|7015.9|7001.9|6983.8|6969.8|0
1586730300000|2020-04-12 22:25:00|7013.4|6999.4|7003.4|6989.4|7019.8|7005.8|6999.3|6985.3|0
1586730600000|2020-04-12 22:30:00|7003.9|6989.9|7022.9|7008.9|7028.5|7014.5|6994.7|6980.7|0
1586730900000|2020-04-12 22:35:00|7022.8|7008.8|7035.7|7021.7|7037.2|7023.2|7022.1|7008.1|0
1586731200000|2020-04-12 22:40:00|7035.5|7021.5|7029.7|7015.7|7036|7022|7025.8|7011.8|0
1586731500000|2020-04-12 22:45:00|7029.6|7015.6|7038.6|7024.6|7042|7028|7019.5|7005.5|0
1586731800000|2020-04-12 22:50:00|7038.5|7024.5|7027.9|7013.9|7038.6|7024.6|7024.7|7010.7|0
1586732100000|2020-04-12 22:55:00|7027.8|7013.8|7034.5|7020.5|7036.9|7022.9|7026.2|7012.2|0
1586732400000|2020-04-12 23:00:00|7034.4|7020.4|7042.3|7028.3|7042.7|7028.7|7033|7019|0
1586732700000|2020-04-12 23:05:00|7042.2|7028.2|7055.1|7041.1|7058.3|7044.3|7039.3|7025.3|0
1586733000000|2020-04-12 23:10:00|7054.9|7040.9|7051.9|7037.9|7059|7045|7048.8|7034.8|0
1586733300000|2020-04-12 23:15:00|7052.2|7038.2|7030|7016|7055.6|7041.6|7027.2|7013.2|0
1586733600000|2020-04-12 23:20:00|7029.8|7015.8|7035.9|7021.9|7037.3|7023.3|7029.8|7015.8|0
1586733900000|2020-04-12 23:25:00|7036.3|7022.3|7025.7|7011.7|7036.3|7022.3|7018.6|7004.6|0
1586734200000|2020-04-12 23:30:00|7025.8|7011.8|7017.9|7003.9|7029.1|7015.1|7017.6|7003.6|0
1586734500000|2020-04-12 23:35:00|7017.8|7003.8|7029.8|7015.8|7031.5|7017.5|7017.6|7003.6|0
1586734800000|2020-04-12 23:40:00|7029.9|7015.9|7023.2|7009.2|7034.9|7020.9|7021.3|7007.3|0
1586735100000|2020-04-12 23:45:00|7023.3|7009.3|7018.3|7004.3|7026.1|7012.1|7009.6|6995.6|0
1586735400000|2020-04-12 23:50:00|7017.9|7003.9|7023.9|7009.9|7025.1|7011.1|7011|6997|0
1586735700000|2020-04-12 23:55:00|7023.7|7009.7|7020.5|7006.5|7027.3|7013.3|7020.3|7006.3|0
1586736000000|2020-04-13 00:00:00|7020.6|7006.6|7031.9|7017.9|7034.1|7020.1|7017.9|7003.9|0
1586736300000|2020-04-13 00:05:00|7032|7018|7034.2|7020.2|7034.5|7020.5|7023.8|7009.8|0
1586736600000|2020-04-13 00:10:00|7034.5|7020.5|7019.9|7005.9|7034.5|7020.5|7017.7|7003.7|0
1586736900000|2020-04-13 00:15:00|7020.4|7006.4|7010.9|6996.9|7026.2|7012.2|7009.2|6995.2|0
1586737200000|2020-04-13 00:20:00|7011.6|6997.6|7017.6|7003.6|7018.7|7004.7|7009.6|6995.6|0
1586737500000|2020-04-13 00:25:00|7017.2|7003.2|7022.5|7008.5|7026.7|7012.7|7017.2|7003.2|0
1586737800000|2020-04-13 00:30:00|7022.6|7008.6|7020.8|7006.8|7025|7011|7017.2|7003.2|0
1586738100000|2020-04-13 00:35:00|7020.6|7006.6|7021.8|7007.8|7025.2|7011.2|7020.1|7006.1|0
1586738400000|2020-04-13 00:40:00|7022.3|7008.3|7016|7002|7025.7|7011.7|7014.3|7000.3|0
1586738700000|2020-04-13 00:45:00|7015.9|7001.9|6999.1|6985.1|7016.1|7002.1|6996.6|6982.6|0
1586739000000|2020-04-13 00:50:00|6999|6985|7000.1|6986.1|7000.3|6986.3|6993|6979|0
1586739300000|2020-04-13 00:55:00|7000.3|6986.3|6995.7|6981.7|7004.9|6990.9|6995.7|6981.7|0
1586739600000|2020-04-13 01:00:00|6995.6|6981.6|7000.9|6986.9|7010.9|6996.9|6995.4|6981.4|0
1586739900000|2020-04-13 01:05:00|7001|6987|7004.3|6990.3|7007|6993|6990.5|6976.5|0
1586740200000|2020-04-13 01:10:00|7003.6|6989.6|7007|6993|7014.6|7000.6|7000.9|6986.9|0
1586740500000|2020-04-13 01:15:00|7006.8|6992.8|7014.6|7000.6|7017|7003|7004.1|6990.1|0
1586740800000|2020-04-13 01:20:00|7015.3|7001.3|7008.5|6994.5|7017|7003|7007.5|6993.5|0
1586741100000|2020-04-13 01:25:00|7008.4|6994.4|7006.1|6992.1|7011.9|6997.9|7003.9|6989.9|0
1586741400000|2020-04-13 01:30:00|7006|6992|7013.6|6999.6|7015.5|7001.5|7005.1|6991.1|0
1586741700000|2020-04-13 01:35:00|7013.5|6999.5|7027.4|7013.4|7028.4|7014.4|7011.9|6997.9|0
1586742000000|2020-04-13 01:40:00|7026.9|7012.9|7027.6|7013.6|7033|7019|7022.3|7008.3|0
1586742300000|2020-04-13 01:45:00|7027.7|7013.7|7029.8|7015.8|7030.1|7016.1|7022.8|7008.8|0
1586742600000|2020-04-13 01:50:00|7029.9|7015.9|7027.9|7013.9|7031|7017|7021.6|7007.6|0
1586742900000|2020-04-13 01:55:00|7027.8|7013.8|7022.3|7008.3|7027.8|7013.8|7019.9|7005.9|0
1586743200000|2020-04-13 02:00:00|7022.5|7008.5|7027.9|7013.9|7028.4|7014.4|7022.3|7008.3|0
1586743500000|2020-04-13 02:05:00|7027.8|7013.8|7037.6|7023.6|7043|7029|7027.4|7013.4|0
1586743800000|2020-04-13 02:10:00|7036.9|7022.9|7035.9|7021.9|7037.6|7023.6|7031.5|7017.5|0
1586744100000|2020-04-13 02:15:00|7035.4|7021.4|7040|7026|7041.5|7027.5|7030.8|7016.8|0
1586744400000|2020-04-13 02:20:00|7039.8|7025.8|7039.3|7025.3|7043.2|7029.2|7038.6|7024.6|0
1586744700000|2020-04-13 02:25:00|7039.2|7025.2|7036.4|7022.4|7039.8|7025.8|7035.9|7021.9|0
1586745000000|2020-04-13 02:30:00|7036.6|7022.6|7025.2|7011.2|7039.8|7025.8|7025|7011|0
1586745300000|2020-04-13 02:35:00|7025|7011|7021.3|7007.3|7028.6|7014.6|7019.9|7005.9|0
1586745600000|2020-04-13 02:40:00|7021.6|7007.6|7031|7017|7031.3|7017.3|7021.1|7007.1|0
1586745900000|2020-04-13 02:45:00|7030.8|7016.8|7028.4|7014.4|7033|7019|7027.9|7013.9|0
1586746200000|2020-04-13 02:50:00|7029.1|7015.1|7031.8|7017.8|7034.7|7020.7|7028.6|7014.6|0
1586746500000|2020-04-13 02:55:00|7032|7018|7029.3|7015.3|7033|7019|7027.4|7013.4|0
1586746800000|2020-04-13 03:00:00|7029.2|7015.2|7027.9|7013.9|7029.6|7015.6|7026.7|7012.7|0
1586747100000|2020-04-13 03:05:00|7028.4|7014.4|7033.5|7019.5|7034.2|7020.2|7026.9|7012.9|0
1586747400000|2020-04-13 03:10:00|7033.7|7019.7|7034.7|7020.7|7035.2|7021.2|7029.6|7015.6|0
1586747700000|2020-04-13 03:15:00|7034.9|7020.9|7029.6|7015.6|7035.2|7021.2|7027.4|7013.4|0
1586748000000|2020-04-13 03:20:00|7030.1|7016.1|7029.1|7015.1|7031.5|7017.5|7029.1|7015.1|0
1586748300000|2020-04-13 03:25:00|7029.6|7015.6|7028.1|7014.1|7029.8|7015.8|7026.7|7012.7|0
1586748600000|2020-04-13 03:30:00|7028.3|7014.3|7013.4|6999.4|7028.4|7014.4|7009.9|6995.9|0
1586748900000|2020-04-13 03:35:00|7013.6|6999.6|7014.9|7000.9|7018.7|7004.7|7013.6|6999.6|0
1586749200000|2020-04-13 03:40:00|7014.6|7000.6|7006.7|6992.7|7014.9|7000.9|7003|6989|0
1586749500000|2020-04-13 03:45:00|7007.1|6993.1|7012.4|6998.4|7012.7|6998.7|7006.4|6992.4|0
1586749800000|2020-04-13 03:50:00|7012.2|6998.2|7013.5|6999.5|7017.3|7003.3|7006.4|6992.4|0
1586750100000|2020-04-13 03:55:00|7013.9|6999.9|7011.5|6997.5|7014.4|7000.4|7009.8|6995.8|0
1586750400000|2020-04-13 04:00:00|7012.2|6998.2|7005.9|6991.9|7012.2|6998.2|7004.4|6990.4|0
1586750700000|2020-04-13 04:05:00|7006.1|6992.1|7012.9|6998.9|7014.4|7000.4|7005.4|6991.4|0
1586751000000|2020-04-13 04:10:00|7012.7|6998.7|7009.8|6995.8|7015.9|7001.9|7009.3|6995.3|0
1586751300000|2020-04-13 04:15:00|7009.7|6995.7|7009.8|6995.8|7013.2|6999.2|7007.6|6993.6|0
1586751600000|2020-04-13 04:20:00|7010|6996|7003.6|6989.6|7011|6997|7003.4|6989.4|0
1586751900000|2020-04-13 04:25:00|7003.4|6989.4|7004.1|6990.1|7006.8|6992.8|7002.9|6988.9|0
1586752200000|2020-04-13 04:30:00|7004.2|6990.2|7005.1|6991.1|7006.3|6992.3|7002.4|6988.4|0
1586752500000|2020-04-13 04:35:00|7005.3|6991.3|7010|6996|7011.9|6997.9|7004.6|6990.6|0
1586752800000|2020-04-13 04:40:00|7010.2|6996.2|7011.4|6997.4|7013.6|6999.6|7010.2|6996.2|0
1586753100000|2020-04-13 04:45:00|7010.9|6996.9|7010.9|6996.9|7014.8|7000.8|7010.2|6996.2|0
1586753400000|2020-04-13 04:50:00|7010.5|6996.5|7013.9|6999.9|7017.3|7003.3|7009.5|6995.5|0
1586753700000|2020-04-13 04:55:00|7014.3|7000.3|7015.3|7001.3|7017.7|7003.7|7012.2|6998.2|0
1586754000000|2020-04-13 05:00:00|7015.4|7001.4|7021.1|7007.1|7023.3|7009.3|7015.3|7001.3|0
1586754300000|2020-04-13 05:05:00|7020.7|7006.7|7019.4|7005.4|7023.8|7009.8|7018.7|7004.7|0
1586754600000|2020-04-13 05:10:00|7019.5|7005.5|7020.4|7006.4|7023.3|7009.3|7017.3|7003.3|0
1586754900000|2020-04-13 05:15:00|7020.5|7006.5|7018.7|7004.7|7024.5|7010.5|7018.7|7004.7|0
1586755200000|2020-04-13 05:20:00|7019|7005|7014.6|7000.6|7019.4|7005.4|7009.7|6995.7|0
1586755500000|2020-04-13 05:25:00|7014.5|7000.5|7014.8|7000.8|7017.7|7003.7|7011.7|6997.7|0
1586755800000|2020-04-13 05:30:00|7014.3|7000.3|7012.2|6998.2|7014.6|7000.6|7007|6993|0
1586756100000|2020-04-13 05:35:00|7012.1|6998.1|7009.7|6995.7|7016.3|7002.3|7009.2|6995.2|0
1586756400000|2020-04-13 05:40:00|7009.5|6995.5|7015.1|7001.1|7016|7002|7007.5|6993.5|0
1586756700000|2020-04-13 05:45:00|7015.3|7001.3|7015.1|7001.1|7018.2|7004.2|7012.6|6998.6|0
1586757000000|2020-04-13 05:50:00|7015.3|7001.3|7003.2|6989.2|7018.7|7004.7|7003.2|6989.2|0
1586757300000|2020-04-13 05:55:00|7003.1|6989.1|7003.7|6989.7|7006.8|6992.8|7001.2|6987.2|0
1586757600000|2020-04-13 06:00:00|7003.5|6989.5|7023.6|7009.6|7024.4|7010.4|7001.7|6987.7|0
1586757900000|2020-04-13 06:05:00|7023.3|7009.3|7029.6|7015.6|7031.3|7017.3|7023.3|7009.3|0
1586758200000|2020-04-13 06:10:00|7030.2|7016.2|7027.9|7013.9|7038.2|7024.2|7026.7|7012.7|0
1586758500000|2020-04-13 06:15:00|7028.7|7014.7|7027.3|7013.3|7029.6|7015.6|7025.3|7011.3|0
1586758800000|2020-04-13 06:20:00|7027|7013|7028.7|7014.7|7034.2|7020.2|7026.7|7012.7|0
1586759100000|2020-04-13 06:25:00|7029|7015|7030.2|7016.2|7031.9|7017.9|7025.9|7011.9|0
1586759400000|2020-04-13 06:30:00|7030.4|7016.4|7027.6|7013.6|7031.3|7017.3|7026.1|7012.1|0
1586759700000|2020-04-13 06:35:00|7027.3|7013.3|7038.5|7024.5|7038.8|7024.8|7027.3|7013.3|0
1586760000000|2020-04-13 06:40:00|7038.8|7024.8|7032.5|7018.5|7040.5|7026.5|7031.3|7017.3|0
1586760300000|2020-04-13 06:45:00|7032.2|7018.2|7033.6|7019.6|7035.9|7021.9|7030.7|7016.7|0
1586760600000|2020-04-13 06:50:00|7033.9|7019.9|7026.4|7012.4|7033.9|7019.9|7026.4|7012.4|0
1586760900000|2020-04-13 06:55:00|7026.1|7012.1|7026.2|7012.2|7028.4|7014.4|7025.3|7011.3|0
1586761200000|2020-04-13 07:00:00|7026.8|7012.8|7021.9|7007.9|7028.5|7014.5|7020.4|7006.4|0
1586761500000|2020-04-13 07:05:00|7021.6|7007.6|7021.8|7007.8|7023|7009|7019.3|7005.3|0
1586761800000|2020-04-13 07:10:00|7022.1|7008.1|7021.8|7007.8|7025|7011|7021.8|7007.8|0
1586762100000|2020-04-13 07:15:00|7020.7|7006.7|7027.5|7013.5|7028.1|7014.1|7018.9|7004.9|0
1586762400000|2020-04-13 07:20:00|7027|7013|7026|7012|7031.6|7017.6|7025.4|7011.4|0
1586762700000|2020-04-13 07:25:00|7026.6|7012.6|7019.1|7005.1|7026.6|7012.6|7016.8|7002.8|0
1586763000000|2020-04-13 07:30:00|7019.4|7005.4|7021.4|7007.4|7022.5|7008.5|7017.9|7003.9|0
1586763300000|2020-04-13 07:35:00|7020.8|7006.8|7024.8|7010.8|7026.6|7012.6|7019.7|7005.7|0
1586763600000|2020-04-13 07:40:00|7024.3|7010.3|7017.1|7003.1|7024.3|7010.3|7016.2|7002.2|0
1586763900000|2020-04-13 07:45:00|7016.2|7002.2|7019.1|7005.1|7020.8|7006.8|7015.6|7001.6|0
1586764200000|2020-04-13 07:50:00|7018.5|7004.5|7014.7|7000.7|7021.4|7007.4|7014.7|7000.7|0
1586764500000|2020-04-13 07:55:00|7015.3|7001.3|7017.6|7003.6|7019.3|7005.3|7014.7|7000.7|0
1586764800000|2020-04-13 08:00:00|7018.2|7004.2|7015.9|7001.9|7020.8|7006.8|7014.7|7000.7|0
1586765100000|2020-04-13 08:05:00|7015.6|7001.6|7016.2|7002.2|7017.6|7003.6|7014.1|7000.1|0
1586765400000|2020-04-13 08:10:00|7016.5|7002.5|7017.6|7003.6|7019.3|7005.3|7013.3|6999.3|0
1586765700000|2020-04-13 08:15:00|7017.9|7003.9|7018.2|7004.2|7020.8|7006.8|7015.6|7001.6|0
1586766000000|2020-04-13 08:20:00|7017.6|7003.6|7015.3|7001.3|7017.6|7003.6|7014.2|7000.2|0
1586766300000|2020-04-13 08:25:00|7015.9|7001.9|7010.1|6996.1|7016.7|7002.7|7010.1|6996.1|0
1586766600000|2020-04-13 08:30:00|7010.7|6996.7|7013.9|6999.9|7014.8|7000.8|7008.2|6994.2|0
1586766900000|2020-04-13 08:35:00|7013.3|6999.3|7012.8|6998.8|7016.8|7002.8|7012.2|6998.2|0
1586767200000|2020-04-13 08:40:00|7012.5|6998.5|7012.5|6998.5|7014.5|7000.5|7011|6997|0
1586767500000|2020-04-13 08:45:00|7012.8|6998.8|7009.9|6995.9|7013.3|6999.3|7008.7|6994.7|0
1586767800000|2020-04-13 08:50:00|7010.2|6996.2|7015.1|7001.1|7015.4|7001.4|7008.7|6994.7|0
1586768100000|2020-04-13 08:55:00|7015.4|7001.4|7020.8|7006.8|7021.4|7007.4|7014.5|7000.5|0
1586768400000|2020-04-13 09:00:00|7020.2|7006.2|7025.4|7011.4|7027.4|7013.4|7019.1|7005.1|0
1586768700000|2020-04-13 09:05:00|7026|7012|7025.6|7011.6|7026.6|7012.6|7022.1|7008.1|0
1586769000000|2020-04-13 09:10:00|7026.1|7012.1|7029.3|7015.3|7029.9|7015.9|7024.1|7010.1|0
1586769300000|2020-04-13 09:15:00|7029.6|7015.6|7028.3|7014.3|7030.7|7016.7|7027.3|7013.3|0
1586769600000|2020-04-13 09:20:00|7028.8|7014.8|7030|7016|7030.6|7016.6|7026|7012|0
1586769900000|2020-04-13 09:25:00|7030.6|7016.6|7026|7012|7033.7|7019.7|7026|7012|0
1586770200000|2020-04-13 09:30:00|7026.5|7012.5|7026|7012|7026.8|7012.8|7022.5|7008.5|0
1586770500000|2020-04-13 09:35:00|7025.7|7011.7|7023.1|7009.1|7027.1|7013.1|7022.5|7008.5|0
1586770800000|2020-04-13 09:40:00|7023.7|7009.7|7019.1|7005.1|7024.2|7010.2|7018.5|7004.5|0
1586771100000|2020-04-13 09:45:00|7019.4|7005.4|7020.4|7006.4|7020.8|7006.8|7018.5|7004.5|0
1586771400000|2020-04-13 09:50:00|7021|7007|7020.4|7006.4|7022.7|7008.7|7018.7|7004.7|0
1586771700000|2020-04-13 09:55:00|7020.7|7006.7|7019.3|7005.3|7022.1|7008.1|7018.1|7004.1|0
1586772000000|2020-04-13 10:00:00|7019.8|7005.8|7024.4|7010.4|7025.6|7011.6|7019.6|7005.6|0
1586772300000|2020-04-13 10:05:00|7023.9|7009.9|7024.2|7010.2|7025.9|7011.9|7022.1|7008.1|0
1586772600000|2020-04-13 10:10:00|7023.9|7009.9|7016.7|7002.7|7024.2|7010.2|7014.7|7000.7|0
1586772900000|2020-04-13 10:15:00|7016.5|7002.5|7020.5|7006.5|7025.1|7011.1|7015.3|7001.3|0
1586773200000|2020-04-13 10:20:00|7019.9|7005.9|7025.9|7011.9|7026.2|7012.2|7018.5|7004.5|0
1586773500000|2020-04-13 10:25:00|7025.7|7011.7|7024.5|7010.5|7027.4|7013.4|7024.2|7010.2|0
1586773800000|2020-04-13 10:30:00|7024.2|7010.2|7027.9|7013.9|7029.7|7015.7|7023.9|7009.9|0
1586774100000|2020-04-13 10:35:00|7028.8|7014.8|7036|7022|7040.6|7026.6|7028.2|7014.2|0
1586774400000|2020-04-13 10:40:00|7035.4|7021.4|7041.3|7027.3|7041.5|7027.5|7034.8|7020.8|0
1586774700000|2020-04-13 10:45:00|7040.7|7026.7|7040.7|7026.7|7050.4|7036.4|7039.8|7025.8|0
1586775000000|2020-04-13 10:50:00|7040.9|7026.9|7036.3|7022.3|7041.5|7027.5|7036.1|7022.1|0
1586775300000|2020-04-13 10:55:00|7035.2|7021.2|7035.8|7021.8|7039.8|7025.8|7035.2|7021.2|0
1586775600000|2020-04-13 11:00:00|7036.3|7022.3|7041.6|7027.6|7044.1|7030.1|7036.3|7022.3|0
1586775900000|2020-04-13 11:05:00|7041|7027|7046.1|7032.1|7047.2|7033.2|7041|7027|0
1586776200000|2020-04-13 11:10:00|7045.5|7031.5|7044.9|7030.9|7046.7|7032.7|7043.2|7029.2|0
1586776500000|2020-04-13 11:15:00|7045.2|7031.2|7051.9|7037.9|7051.9|7037.9|7042.4|7028.4|0
1586776800000|2020-04-13 11:20:00|7052.7|7038.7|7056.7|7042.7|7057.8|7043.8|7050.9|7036.9|0
1586777100000|2020-04-13 11:25:00|7056.4|7042.4|7060.2|7046.2|7060.7|7046.7|7054.9|7040.9|0
1586777400000|2020-04-13 11:30:00|7060.7|7046.7|7065.1|7051.1|7067.2|7053.2|7060.7|7046.7|0
1586777700000|2020-04-13 11:35:00|7064.9|7050.9|7065.4|7051.4|7068.9|7054.9|7063.4|7049.4|0
1586778000000|2020-04-13 11:40:00|7064.9|7050.9|7055.8|7041.8|7064.9|7050.9|7055.8|7041.8|0
1586778300000|2020-04-13 11:45:00|7056.3|7042.3|7058.6|7044.6|7060.9|7046.9|7056|7042|0
1586778600000|2020-04-13 11:50:00|7059.8|7045.8|7071.9|7057.9|7073.6|7059.6|7059.8|7045.8|0
1586778900000|2020-04-13 11:55:00|7072.4|7058.4|7070.2|7056.2|7073|7059|7067.3|7053.3|0
1586779200000|2020-04-13 12:00:00|7070.5|7056.5|7066.2|7052.2|7073.9|7059.9|7061.9|7047.9|0
1586779500000|2020-04-13 12:05:00|7065.9|7051.9|7084.3|7070.3|7085.4|7071.4|7064.8|7050.8|0
1586779800000|2020-04-13 12:10:00|7083.7|7069.7|7080.3|7066.3|7085.4|7071.4|7079.1|7065.1|0
1586780100000|2020-04-13 12:15:00|7080|7066|7073.8|7059.8|7087.2|7073.2|7072.9|7058.9|0
1586780400000|2020-04-13 12:20:00|7074.1|7060.1|7072.9|7058.9|7076.7|7062.7|7063.1|7049.1|0
1586780700000|2020-04-13 12:25:00|7073.5|7059.5|7074.6|7060.6|7078.6|7064.6|7070.6|7056.6|0
1586781000000|2020-04-13 12:30:00|7075.5|7061.5|7082.2|7068.2|7083.7|7069.7|7071.8|7057.8|0
1586781300000|2020-04-13 12:35:00|7081.9|7067.9|7082.8|7068.8|7084.2|7070.2|7076.8|7062.8|0
1586781600000|2020-04-13 12:40:00|7082.2|7068.2|7072.4|7058.4|7083.3|7069.3|7068.4|7054.4|0
1586781900000|2020-04-13 12:45:00|7072.7|7058.7|7087.9|7073.9|7090.2|7076.2|7072.7|7058.7|0
1586782200000|2020-04-13 12:50:00|7087.7|7073.7|7085.1|7071.1|7095.4|7081.4|7083.9|7069.9|0
1586782500000|2020-04-13 12:55:00|7084.5|7070.5|7082.8|7068.8|7084.5|7070.5|7074.2|7060.2|0
1586782800000|2020-04-13 13:00:00|7083.3|7069.3|7087.4|7073.4|7087.9|7073.9|7082.2|7068.2|0
1586783100000|2020-04-13 13:05:00|7086.8|7072.8|7083.9|7069.9|7090.2|7076.2|7081.6|7067.6|0
1586783400000|2020-04-13 13:10:00|7083.3|7069.3|7089.3|7075.3|7092.1|7078.1|7083.3|7069.3|0
1586783700000|2020-04-13 13:15:00|7089.8|7075.8|7094.7|7080.7|7097.9|7083.9|7083.5|7069.5|0
1586784000000|2020-04-13 13:20:00|7094.4|7080.4|7095.6|7081.6|7101.9|7087.9|7094.4|7080.4|0
1586784300000|2020-04-13 13:25:00|7095|7081|7077.5|7063.5|7095.6|7081.6|7076.9|7062.9|0
1586784600000|2020-04-13 13:30:00|7078.6|7064.6|7053.8|7039.8|7084.3|7070.3|7050.4|7036.4|0
1586784900000|2020-04-13 13:35:00|7053.3|7039.3|7067|7053|7068.2|7054.2|7040.6|7026.6|0
1586785200000|2020-04-13 13:40:00|7067.6|7053.6|7032.3|7018.3|7069.3|7055.3|7029.9|7015.9|0
1586785500000|2020-04-13 13:45:00|7032.8|7018.8|7018.2|7004.2|7038.6|7024.6|7008.7|6994.7|0
1586785800000|2020-04-13 13:50:00|7018.5|7004.5|7020.9|7006.9|7031.3|7017.3|7016.5|7002.5|0
1586786100000|2020-04-13 13:55:00|7021.5|7007.5|7010.3|6996.3|7037.6|7023.6|7006|6992|0
1586786400000|2020-04-13 14:00:00|7010.8|6996.8|7034.7|7020.7|7036.7|7022.7|7005.7|6991.7|0
1586786700000|2020-04-13 14:05:00|7034.4|7020.4|7033.5|7019.5|7043.9|7029.9|7024.3|7010.3|0
1586787000000|2020-04-13 14:10:00|7034.1|7020.1|7025.4|7011.4|7038.1|7024.1|7018|7004|0
1586787300000|2020-04-13 14:15:00|7024.9|7010.9|7001.1|6987.1|7024.9|7010.9|6998.2|6984.2|0
1586787600000|2020-04-13 14:20:00|7002.2|6988.2|6983.1|6969.1|7010.8|6996.8|6983.1|6969.1|0
1586787900000|2020-04-13 14:25:00|6982.5|6968.5|6997.8|6983.8|7002.4|6988.4|6980.2|6966.2|0
1586788200000|2020-04-13 14:30:00|6998.3|6984.3|6997.8|6983.8|7003.5|6989.5|6986.9|6972.9|0
1586788500000|2020-04-13 14:35:00|6998.3|6984.3|6981.2|6967.2|7002.4|6988.4|6976.1|6962.1|0
1586788800000|2020-04-13 14:40:00|6980.6|6966.6|6975.6|6961.6|6987.1|6973.1|6973.3|6959.3|0
1586789100000|2020-04-13 14:45:00|6976.8|6962.8|6979.6|6965.6|6992.8|6978.8|6976.8|6962.8|0
1586789400000|2020-04-13 14:50:00|6980.2|6966.2|6971.8|6957.8|6987.9|6973.9|6967.2|6953.2|0
1586789700000|2020-04-13 14:55:00|6972.4|6958.4|6981.4|6967.4|6983.1|6969.1|6968.9|6954.9|0
1586790000000|2020-04-13 15:00:00|6982|6968|6972.6|6958.6|6982|6968|6962.8|6948.8|0
1586790300000|2020-04-13 15:05:00|6972.1|6958.1|6956.6|6942.6|6972.1|6958.1|6951.4|6937.4|0
1586790600000|2020-04-13 15:10:00|6957.1|6943.1|6969.5|6955.5|6972.1|6958.1|6957.1|6943.1|0
1586790900000|2020-04-13 15:15:00|6970|6956|6977.4|6963.4|6980.8|6966.8|6968.9|6954.9|0
1586791200000|2020-04-13 15:20:00|6977.7|6963.7|6988.5|6974.5|6990.2|6976.2|6971.1|6957.1|0
1586791500000|2020-04-13 15:25:00|6987.9|6973.9|7001|6987|7004|6990|6987.9|6973.9|0
1586791800000|2020-04-13 15:30:00|7001.6|6987.6|6995.1|6981.1|7002.1|6988.1|6986|6972|0
1586792100000|2020-04-13 15:35:00|6994|6980|6994|6980|7001.5|6987.5|6991.1|6977.1|0
1586792400000|2020-04-13 15:40:00|6994.6|6980.6|6988.8|6974.8|6995.7|6981.7|6981.9|6967.9|0
1586792700000|2020-04-13 15:45:00|6988.2|6974.2|7008.3|6994.3|7010|6996|6987.1|6973.1|0
1586793000000|2020-04-13 15:50:00|7008|6994|7011.7|6997.7|7012.8|6998.8|7002.5|6988.5|0
1586793300000|2020-04-13 15:55:00|7011.1|6997.1|7004.6|6990.6|7015.7|7001.7|7002.3|6988.3|0
1586793600000|2020-04-13 16:00:00|7004|6990|7022.3|7008.3|7022.3|7008.3|7000|6986|0
1586793900000|2020-04-13 16:05:00|7021.8|7007.8|7018.7|7004.7|7026.2|7012.2|7016.4|7002.4|0
1586794200000|2020-04-13 16:10:00|7018.4|7004.4|7030.8|7016.8|7030.8|7016.8|7015.3|7001.3|0
1586794500000|2020-04-13 16:15:00|7031.4|7017.4|7034.6|7020.6|7036.9|7022.9|7024.5|7010.5|0
1586794800000|2020-04-13 16:20:00|7035.7|7021.7|7026.5|7012.5|7036.3|7022.3|7023.7|7009.7|0
1586795100000|2020-04-13 16:25:00|7026|7012|7016.8|7002.8|7032.6|7018.6|7016.2|7002.2|0
1586795400000|2020-04-13 16:30:00|7016.2|7002.2|7004|6990|7016.2|7002.2|7003.5|6989.5|0
1586795700000|2020-04-13 16:35:00|7004.6|6990.6|7002.7|6988.7|7010.7|6996.7|6998.7|6984.7|0
1586796000000|2020-04-13 16:40:00|7003.3|6989.3|7009|6995|7013|6999|7002.7|6988.7|0
1586796300000|2020-04-13 16:45:00|7009.3|6995.3|7014.2|7000.2|7018.8|7004.8|7007.3|6993.3|0
1586796600000|2020-04-13 16:50:00|7013.6|6999.6|6991.9|6977.9|7013.6|6999.6|6991.8|6977.8|0
1586796900000|2020-04-13 16:55:00|6993|6979|6996.6|6982.6|6997.2|6983.2|6988.6|6974.6|0
1586797200000|2020-04-13 17:00:00|6996.1|6982.1|6991.7|6977.7|6996.1|6982.1|6986.3|6972.3|0
1586797500000|2020-04-13 17:05:00|6992.3|6978.3|7000.3|6986.3|7000.9|6986.9|6988.3|6974.3|0
1586797800000|2020-04-13 17:10:00|7000.9|6986.9|6984.8|6970.8|7001.5|6987.5|6979.6|6965.6|0
1586798100000|2020-04-13 17:15:00|6985.4|6971.4|6988.3|6974.3|6988.8|6974.8|6977.4|6963.4|0
1586798400000|2020-04-13 17:20:00|6988.8|6974.8|6984.2|6970.2|6988.8|6974.8|6980.8|6966.8|0
1586798700000|2020-04-13 17:25:00|6983.7|6969.7|6989.1|6975.1|6991.4|6977.4|6978.2|6964.2|0
1586799000000|2020-04-13 17:30:00|6988.5|6974.5|6998.3|6984.3|7000|6986|6983.9|6969.9|0
1586799300000|2020-04-13 17:35:00|6997.7|6983.7|7009.2|6995.2|7011.5|6997.5|6993.7|6979.7|0
1586799600000|2020-04-13 17:40:00|7008.6|6994.6|7014.4|7000.4|7017.8|7003.8|7006.6|6992.6|0
1586799900000|2020-04-13 17:45:00|7015|7001|7008.1|6994.1|7018.4|7004.4|7006.9|6992.9|0
1586800200000|2020-04-13 17:50:00|7008.6|6994.6|7023|7009|7023.6|7009.6|7008.1|6994.1|0
1586800500000|2020-04-13 17:55:00|7024.2|7010.2|7016.1|7002.1|7027.6|7013.6|7013.8|6999.8|0
1586800800000|2020-04-13 18:00:00|7016.7|7002.7|7021|7007|7025.1|7011.1|7010.4|6996.4|0
1586801100000|2020-04-13 18:05:00|7021.6|7007.6|7014.2|7000.2|7032.2|7018.2|7013.6|6999.6|0
1586801400000|2020-04-13 18:10:00|7015.3|7001.3|6994.7|6980.7|7017.1|7003.1|6993.5|6979.5|0
1586801700000|2020-04-13 18:15:00|6995.3|6981.3|7008.5|6994.5|7009.1|6995.1|6993.5|6979.5|0
1586802000000|2020-04-13 18:20:00|7009.1|6995.1|7002.2|6988.2|7009.1|6995.1|6994.1|6980.1|0
1586802300000|2020-04-13 18:25:00|7002.7|6988.7|7004.5|6990.5|7005.6|6991.6|6990.1|6976.1|0
1586802600000|2020-04-13 18:30:00|7005|6991|7010.8|6996.8|7013.1|6999.1|7002.7|6988.7|0
1586802900000|2020-04-13 18:35:00|7009.6|6995.6|7001.6|6987.6|7010.8|6996.8|6998.7|6984.7|0
1586803200000|2020-04-13 18:40:00|7002.7|6988.7|6998.7|6984.7|7006.2|6992.2|6994.1|6980.1|0
1586803500000|2020-04-13 18:45:00|6999.3|6985.3|7013.7|6999.7|7020.6|7006.6|6996.4|6982.4|0
1586803800000|2020-04-13 18:50:00|7013.1|6999.1|7014.1|7000.1|7019.4|7005.4|7009.5|6995.5|0
1586804100000|2020-04-13 18:55:00|7013.5|6999.5|7019.2|7005.2|7023.3|7009.3|7010.1|6996.1|0
1586804400000|2020-04-13 19:00:00|7018.7|7004.7|7000.9|6986.9|7021|7007|6997.4|6983.4|0
1586804700000|2020-04-13 19:05:00|7001.4|6987.4|7000.3|6986.3|7009.5|6995.5|6996.3|6982.3|0
1586805000000|2020-04-13 19:10:00|7000.9|6986.9|7005.5|6991.5|7011.2|6997.2|6996.8|6982.8|0
1586805300000|2020-04-13 19:15:00|7006|6992|7033.6|7019.6|7034.2|7020.2|6999.7|6985.7|0
1586805600000|2020-04-13 19:20:00|7034.2|7020.2|7030.2|7016.2|7041.1|7027.1|7023.8|7009.8|0
1586805900000|2020-04-13 19:25:00|7029.6|7015.6|7034.2|7020.2|7034.5|7020.5|7021.6|7007.6|0
1586806200000|2020-04-13 19:30:00|7035.4|7021.4|7049.2|7035.2|7052|7038|7027.9|7013.9|0
1586806500000|2020-04-13 19:35:00|7048.6|7034.6|7051.6|7037.6|7053.8|7039.8|7040.7|7026.7|0
1586806800000|2020-04-13 19:40:00|7051|7037|7057.9|7043.9|7058.5|7044.5|7042.4|7028.4|0
1586807100000|2020-04-13 19:45:00|7058.5|7044.5|7067|7053|7067.5|7053.5|7047|7033|0
1586807400000|2020-04-13 19:50:00|7059.8|7045.8|7047.4|7033.4|7059.8|7045.8|7028.5|7014.5|0
1586807700000|2020-04-13 19:55:00|7046.8|7032.8|7048.8|7034.8|7056.2|7042.2|7035.4|7021.4|0
1586808000000|2020-04-13 20:00:00|7048.9|7034.9|7055.1|7041.1|7061.3|7047.3|7048.9|7034.9|0
1586808300000|2020-04-13 20:05:00|7054.8|7040.8|7055.8|7041.8|7059.7|7045.7|7050.1|7036.1|0
1586808600000|2020-04-13 20:10:00|7055.9|7041.9|7064.6|7050.6|7066.3|7052.3|7050.7|7036.7|0
1586808900000|2020-04-13 20:15:00|7065|7051|7066.1|7052.1|7066.1|7052.1|7063.7|7049.7|0
1586809200000|2020-04-13 20:20:00|7065.7|7051.7|7065|7051|7065.9|7051.9|7065|7051|0
1586809500000|2020-04-13 20:25:00|7064.4|7050.4|7064.2|7050.2|7065|7051|7064.2|7050.2|0
1586809800000|2020-04-13 20:30:00|7064.1|7050.1|7058.2|7044.2|7066.3|7052.3|7054.8|7040.8|0
1586810100000|2020-04-13 20:35:00|7058.3|7044.3|7061.6|7047.6|7063.8|7049.8|7055.3|7041.3|0
1586810400000|2020-04-13 20:40:00|7061.2|7047.2|7064.7|7050.7|7067.2|7053.2|7061.2|7047.2|0
1586810700000|2020-04-13 20:45:00|7064.8|7050.8|7063.5|7049.5|7065.7|7051.7|7058.4|7044.4|0
1586811000000|2020-04-13 20:50:00|7063.4|7049.4|7065.2|7051.2|7065.2|7051.2|7061.3|7047.3|0
1586811300000|2020-04-13 20:55:00|7064.7|7050.7|7067.3|7053.3|7067.3|7053.3|7061.3|7047.3|0
1586811600000|2020-04-13 21:00:00|7066.4|7052.4|7066.9|7052.9|7067.1|7053.1|7066|7052|0
1586811900000|2020-04-13 21:05:00|7066.6|7052.6|7066.9|7052.9|7066.9|7052.9|7066|7052|0
1586812200000|2020-04-13 21:10:00|7066.7|7052.7|7067.1|7053.1|7067.1|7053.1|7066.7|7052.7|0
1586812500000|2020-04-13 21:15:00|7066.9|7052.9|7065.8|7051.8|7066.9|7052.9|7065.8|7051.8|0
1586812800000|2020-04-13 21:20:00|7066|7052|7066|7052|7066|7052|7065.8|7051.8|0
1586813100000|2020-04-13 21:25:00|7065.8|7051.8|7065.4|7051.4|7065.8|7051.8|7064.9|7050.9|0
1586813400000|2020-04-13 21:30:00|7065.6|7051.6|7065.7|7051.7|7066|7052|7063.4|7049.4|0
1586813700000|2020-04-13 21:35:00|7065.9|7051.9|7066.4|7052.4|7066.4|7052.4|7065.9|7051.9|0
1586814000000|2020-04-13 21:40:00|7065.9|7051.9|7066.4|7052.4|7066.6|7052.6|7065.9|7051.9|0
1586814300000|2020-04-13 21:45:00|7065.9|7051.9|7066.8|7052.8|7066.8|7052.8|7065.3|7051.3|0
1586814600000|2020-04-13 21:50:00|7067.9|7053.9|7068.8|7054.8|7069.5|7055.5|7067.5|7053.5|0
1586814900000|2020-04-13 21:55:00|7069|7055|7068.6|7054.6|7070.3|7056.3|7068.6|7054.6|0
1586815200000|2020-04-13 22:00:00|7068.7|7054.7|7069.7|7055.7|7078.7|7064.7|7065.9|7051.9|0
1586815500000|2020-04-13 22:05:00|7069.9|7055.9|7081.6|7067.6|7082.1|7068.1|7068|7054|0
1586815800000|2020-04-13 22:10:00|7081.4|7067.4|7068.5|7054.5|7082.8|7068.8|7067.6|7053.6|0
1586816100000|2020-04-13 22:15:00|7068.3|7054.3|7071.2|7057.2|7075.3|7061.3|7063.4|7049.4|0
1586816400000|2020-04-13 22:20:00|7071.4|7057.4|7074.4|7060.4|7081.6|7067.6|7071|7057|0
1586816700000|2020-04-13 22:25:00|7074.3|7060.3|7073.8|7059.8|7076.5|7062.5|7071|7057|0
1586817000000|2020-04-13 22:30:00|7073.9|7059.9|7079.7|7065.7|7080.6|7066.6|7071.4|7057.4|0
1586817300000|2020-04-13 22:35:00|7079.8|7065.8|7082.8|7068.8|7083.1|7069.1|7077|7063|0
1586817600000|2020-04-13 22:40:00|7083.1|7069.1|7081.4|7067.4|7086|7072|7080.9|7066.9|0
1586817900000|2020-04-13 22:45:00|7081.6|7067.6|7083.3|7069.3|7083.3|7069.3|7076|7062|0
1586818200000|2020-04-13 22:50:00|7083.2|7069.2|7082.6|7068.6|7083.8|7069.8|7079.9|7065.9|0
1586818500000|2020-04-13 22:55:00|7082.3|7068.3|7074.3|7060.3|7082.6|7068.6|7073.6|7059.6|0
1586818800000|2020-04-13 23:00:00|7073.8|7059.8|7076.2|7062.2|7077|7063|7072.6|7058.6|0
1586819100000|2020-04-13 23:05:00|7076|7062|7069.2|7055.2|7077|7063|7069.2|7055.2|0
1586819400000|2020-04-13 23:10:00|7069.4|7055.4|7069.7|7055.7|7073.1|7059.1|7069.2|7055.2|0
1586819700000|2020-04-13 23:15:00|7069.9|7055.9|7073.1|7059.1|7074.3|7060.3|7069.2|7055.2|0
1586820000000|2020-04-13 23:20:00|7073.8|7059.8|7074.3|7060.3|7074.8|7060.8|7072.3|7058.3|0
1586820300000|2020-04-13 23:25:00|7074|7060|7070.1|7056.1|7074.3|7060.3|7069.1|7055.1|0
1586820600000|2020-04-13 23:30:00|7070.2|7056.2|7068.4|7054.4|7071.3|7057.3|7066.7|7052.7|0
1586820900000|2020-04-13 23:35:00|7068.2|7054.2|7068.4|7054.4|7069.6|7055.6|7067.9|7053.9|0
1586821200000|2020-04-13 23:40:00|7067.9|7053.9|7067.3|7053.3|7069.6|7055.6|7066.6|7052.6|0
1586821500000|2020-04-13 23:45:00|7067.2|7053.2|7068.3|7054.3|7068.3|7054.3|7063.7|7049.7|0
1586821800000|2020-04-13 23:50:00|7068.6|7054.6|7070|7056|7070|7056|7066.1|7052.1|0
1586822100000|2020-04-13 23:55:00|7069.5|7055.5|7072|7058|7072|7058|7067.6|7053.6|0
1586822400000|2020-04-14 00:00:00|7071.9|7057.9|7056.4|7042.4|7071.9|7057.9|7052.8|7038.8|0
1586822700000|2020-04-14 00:05:00|7056.5|7042.5|7040.1|7026.1|7059.3|7045.3|7040.1|7026.1|0
1586823000000|2020-04-14 00:10:00|7040.8|7026.8|7039|7025|7045.3|7031.3|7038|7024|0
1586823300000|2020-04-14 00:15:00|7039.5|7025.5|7061.8|7047.8|7069|7055|7038.3|7024.3|0
1586823600000|2020-04-14 00:20:00|7060.9|7046.9|7052.3|7038.3|7061.9|7047.9|7050|7036|0
1586823900000|2020-04-14 00:25:00|7052.4|7038.4|7045.2|7031.2|7056.9|7042.9|7045.2|7031.2|0
1586824200000|2020-04-14 00:30:00|7044.3|7030.3|7059.6|7045.6|7059.6|7045.6|7040.6|7026.6|0
1586824500000|2020-04-14 00:35:00|7059.1|7045.1|7062.2|7048.2|7069.3|7055.3|7058.5|7044.5|0
1586824800000|2020-04-14 00:40:00|7062.1|7048.1|7059.8|7045.8|7066.9|7052.9|7055.1|7041.1|0
1586825100000|2020-04-14 00:45:00|7059.9|7045.9|7052.7|7038.7|7059.9|7045.9|7047.9|7033.9|0
1586825400000|2020-04-14 00:50:00|7055|7041|7055.2|7041.2|7057.3|7043.3|7050.3|7036.3|0
1586825700000|2020-04-14 00:55:00|7054.3|7040.3|7060.1|7046.1|7062.5|7048.5|7052.9|7038.9|0
1586826000000|2020-04-14 01:00:00|7060.2|7046.2|7062.5|7048.5|7062.5|7048.5|7057.6|7043.6|0
1586826300000|2020-04-14 01:05:00|7062.1|7048.1|7057.9|7043.9|7064.9|7050.9|7055.4|7041.4|0
1586826600000|2020-04-14 01:10:00|7058.3|7044.3|7066.3|7052.3|7067.6|7053.6|7058.3|7044.3|0
1586826900000|2020-04-14 01:15:00|7066.8|7052.8|7077.3|7063.3|7077.3|7063.3|7061.6|7047.6|0
1586827200000|2020-04-14 01:20:00|7077.4|7063.4|7073.8|7059.8|7079.7|7065.7|7073.7|7059.7|0
1586827500000|2020-04-14 01:25:00|7073.7|7059.7|7068.9|7054.9|7079.6|7065.6|7067.7|7053.7|0
1586827800000|2020-04-14 01:30:00|7068.8|7054.8|7082.4|7068.4|7084.9|7070.9|7066.4|7052.4|0
1586828100000|2020-04-14 01:35:00|7082.5|7068.5|7079.9|7065.9|7084.8|7070.8|7077.5|7063.5|0
1586828400000|2020-04-14 01:40:00|7080|7066|7084.7|7070.7|7089.6|7075.6|7080|7066|0
1586828700000|2020-04-14 01:45:00|7084.8|7070.8|7086|7072|7089.5|7075.5|7084.7|7070.7|0
1586829000000|2020-04-14 01:50:00|7086.4|7072.4|7122.3|7108.3|7126.1|7112.1|7085.8|7071.8|0
1586829300000|2020-04-14 01:55:00|7121.9|7107.9|7123.2|7109.2|7128.4|7114.4|7118.4|7104.4|0
1586829600000|2020-04-14 02:00:00|7123.1|7109.1|7128|7114|7132.9|7118.9|7120.8|7106.8|0
1586829900000|2020-04-14 02:05:00|7128.1|7114.1|7120.7|7106.7|7133|7119|7120.7|7106.7|0
1586830200000|2020-04-14 02:10:00|7120.8|7106.8|7121.8|7107.8|7123|7109|7118.1|7104.1|0
1586830500000|2020-04-14 02:15:00|7121.9|7107.9|7113.5|7099.5|7123|7109|7113.5|7099.5|0
1586830800000|2020-04-14 02:20:00|7113.9|7099.9|7118.4|7104.4|7123.2|7109.2|7113.9|7099.9|0
1586831100000|2020-04-14 02:25:00|7118.3|7104.3|7113.9|7099.9|7118.4|7104.4|7106.7|7092.7|0
1586831400000|2020-04-14 02:30:00|7114.3|7100.3|7131.1|7117.1|7134.6|7120.6|7114.3|7100.3|0
1586831700000|2020-04-14 02:35:00|7131.2|7117.2|7134.7|7120.7|7138.3|7124.3|7131.2|7117.2|0
1586832000000|2020-04-14 02:40:00|7133.5|7119.5|7127.3|7113.3|7136|7122|7126.2|7112.2|0
1586832300000|2020-04-14 02:45:00|7127.4|7113.4|7126.2|7112.2|7128.6|7114.6|7123.7|7109.7|0
1586832600000|2020-04-14 02:50:00|7126.1|7112.1|7128.6|7114.6|7131.1|7117.1|7123.8|7109.8|0
1586832900000|2020-04-14 02:55:00|7127.4|7113.4|7128.6|7114.6|7131.2|7117.2|7125|7111|0
1586833200000|2020-04-14 03:00:00|7128.5|7114.5|7123.9|7109.9|7128.7|7114.7|7123.8|7109.8|0
1586833500000|2020-04-14 03:05:00|7124.4|7110.4|7119.2|7105.2|7126.2|7112.2|7119.2|7105.2|0
1586833800000|2020-04-14 03:10:00|7120.4|7106.4|7121.8|7107.8|7126.6|7112.6|7119.2|7105.2|0
1586834100000|2020-04-14 03:15:00|7120.9|7106.9|7118.4|7104.4|7124.4|7110.4|7117.1|7103.1|0
1586834400000|2020-04-14 03:20:00|7118.9|7104.9|7121.6|7107.6|7124.3|7110.3|7114.7|7100.7|0
1586834700000|2020-04-14 03:25:00|7119.3|7105.3|7121.6|7107.6|7123.8|7109.8|7116.7|7102.7|0
1586835000000|2020-04-14 03:30:00|7121.7|7107.7|7121.8|7107.8|7124.2|7110.2|7115.7|7101.7|0
1586835300000|2020-04-14 03:35:00|7121.9|7107.9|7111.8|7097.8|7121.9|7107.9|7110.7|7096.7|0
1586835600000|2020-04-14 03:40:00|7111.9|7097.9|7107.2|7093.2|7114.2|7100.2|7107|7093|0
1586835900000|2020-04-14 03:45:00|7107.6|7093.6|7109.7|7095.7|7109.7|7095.7|7105|7091|0
1586836200000|2020-04-14 03:50:00|7109.3|7095.3|7110.8|7096.8|7110.9|7096.9|7107.4|7093.4|0
1586836500000|2020-04-14 03:55:00|7110.9|7096.9|7119.4|7105.4|7121.6|7107.6|7104.2|7090.2|0
1586836800000|2020-04-14 04:00:00|7119.8|7105.8|7125.3|7111.3|7128.9|7114.9|7119.4|7105.4|0
1586837100000|2020-04-14 04:05:00|7125.2|7111.2|7117|7103|7125.2|7111.2|7116.8|7102.8|0
1586837400000|2020-04-14 04:10:00|7119.3|7105.3|7131.9|7117.9|7133.1|7119.1|7119.3|7105.3|0
1586837700000|2020-04-14 04:15:00|7131.5|7117.5|7145.3|7131.3|7145.4|7131.4|7128.4|7114.4|0
1586838000000|2020-04-14 04:20:00|7146.2|7132.2|7150.7|7136.7|7154.4|7140.4|7146.2|7132.2|0
1586838300000|2020-04-14 04:25:00|7150.3|7136.3|7150.6|7136.6|7154.2|7140.2|7149.4|7135.4|0
1586838600000|2020-04-14 04:30:00|7150.2|7136.2|7155.5|7141.5|7155.5|7141.5|7149.5|7135.5|0
1586838900000|2020-04-14 04:35:00|7155.4|7141.4|7152.6|7138.6|7157.8|7143.8|7151.7|7137.7|0
1586839200000|2020-04-14 04:40:00|7152.7|7138.7|7145.6|7131.6|7155|7141|7145.6|7131.6|0
1586839500000|2020-04-14 04:45:00|7145.1|7131.1|7148|7134|7150.4|7136.4|7143.2|7129.2|0
1586839800000|2020-04-14 04:50:00|7148.9|7134.9|7152.7|7138.7|7152.7|7138.7|7147.9|7133.9|0
1586840100000|2020-04-14 04:55:00|7153.9|7139.9|7154.1|7140.1|7157.6|7143.6|7152.7|7138.7|0
1586840400000|2020-04-14 05:00:00|7152.9|7138.9|7145.5|7131.5|7152.9|7138.9|7145.4|7131.4|0
1586840700000|2020-04-14 05:05:00|7145.4|7131.4|7131.2|7117.2|7145.4|7131.4|7131.1|7117.1|0
1586841000000|2020-04-14 05:10:00|7131.6|7117.6|7133.8|7119.8|7136.1|7122.1|7131.3|7117.3|0
1586841300000|2020-04-14 05:15:00|7132.1|7118.1|7141.2|7127.2|7143.6|7129.6|7129.2|7115.2|0
1586841600000|2020-04-14 05:20:00|7140.8|7126.8|7136.6|7122.6|7143.6|7129.6|7131.9|7117.9|0
1586841900000|2020-04-14 05:25:00|7136.7|7122.7|7134.8|7120.8|7146.4|7132.4|7134.7|7120.7|0
1586842200000|2020-04-14 05:30:00|7134.9|7120.9|7145.4|7131.4|7149.1|7135.1|7134.8|7120.8|0
1586842500000|2020-04-14 05:35:00|7145.5|7131.5|7135.9|7121.9|7146.7|7132.7|7134.7|7120.7|0
1586842800000|2020-04-14 05:40:00|7135.5|7121.5|7125.5|7111.5|7138.6|7124.6|7125.4|7111.4|0
1586843100000|2020-04-14 05:45:00|7126.3|7112.3|7135.2|7121.2|7140.6|7126.6|7125.5|7111.5|0
1586843400000|2020-04-14 05:50:00|7134.3|7120.3|7132.7|7118.7|7135|7121|7125.6|7111.6|0
1586843700000|2020-04-14 05:55:00|7132.6|7118.6|7133.2|7119.2|7134.9|7120.9|7125|7111|0
1586844000000|2020-04-14 06:00:00|7133.3|7119.3|7145.6|7138.6|7147.6|7140.6|7121.3|7107.3|22
1586844300000|2020-04-14 06:05:00|7145.1|7138.1|7129.1|7122.1|7146.6|7139.6|7128.6|7121.6|13
1586844600000|2020-04-14 06:10:00|7129.6|7122.6|7118.1|7111.1|7130.6|7123.6|7118.1|7111.1|22
1586844900000|2020-04-14 06:15:00|7118.6|7111.6|7128.6|7121.6|7128.6|7121.6|7118.1|7111.1|3
1586845200000|2020-04-14 06:20:00|7129.6|7122.6|7125.1|7118.1|7135.6|7128.6|7123.1|7116.1|13
1586845500000|2020-04-14 06:25:00|7125.6|7118.6|7120.1|7113.1|7126.6|7119.6|7117.1|7110.1|1
1586845800000|2020-04-14 06:30:00|7120.6|7113.6|7127.6|7120.6|7132.6|7125.6|7120.6|7113.6|0
1586846100000|2020-04-14 06:35:00|7127.1|7120.1|7130.1|7123.1|7130.6|7123.6|7120.1|7113.1|1
1586846400000|2020-04-14 06:40:00|7129.1|7122.1|7122.6|7115.6|7131.6|7124.6|7120.6|7113.6|3
1586846700000|2020-04-14 06:45:00|7123.6|7116.6|7133.1|7126.1|7133.1|7126.1|7114.1|7107.1|94
1586847000000|2020-04-14 06:50:00|7133.6|7126.6|7137.6|7130.6|7141.6|7134.6|7129.6|7122.6|93
1586847300000|2020-04-14 06:55:00|7138.1|7131.1|7212.1|7205.1|7212.1|7205.1|7138.1|7131.1|239
1586847600000|2020-04-14 07:00:00|7209.1|7202.1|7185.6|7178.6|7222.1|7215.1|7175.1|7168.1|255
1586847900000|2020-04-14 07:05:00|7185.1|7178.1|7155.1|7148.1|7196.1|7189.1|7150.6|7143.6|212
1586848200000|2020-04-14 07:10:00|7154.6|7147.6|7135.6|7128.6|7161.6|7154.6|7133.1|7126.1|310
1586848500000|2020-04-14 07:15:00|7135.1|7128.1|7129.6|7122.6|7142.6|7135.6|7123.1|7116.1|100
1586848800000|2020-04-14 07:20:00|7128.1|7121.1|7113.1|7106.1|7141.1|7134.1|7112.6|7105.6|450
1586849100000|2020-04-14 07:25:00|7112.1|7105.1|7120.6|7113.6|7122.1|7115.1|7106.6|7099.6|82
1586849400000|2020-04-14 07:30:00|7120.1|7113.1|7136.1|7129.1|7139.1|7132.1|7118.1|7111.1|151
1586849700000|2020-04-14 07:35:00|7136.6|7129.6|7144.6|7137.6|7147.1|7140.1|7135.1|7128.1|72
1586850000000|2020-04-14 07:40:00|7142.1|7135.1|7131.6|7124.6|7142.6|7135.6|7129.1|7122.1|24
1586850300000|2020-04-14 07:45:00|7132.1|7125.1|7131.1|7124.1|7135.1|7128.1|7129.6|7122.6|348
1586850600000|2020-04-14 07:50:00|7130.1|7123.1|7128.1|7121.1|7130.1|7123.1|7120.1|7113.1|68
1586850900000|2020-04-14 07:55:00|7128.6|7121.6|7121.6|7114.6|7129.1|7122.1|7121.6|7114.6|87
1586851200000|2020-04-14 08:00:00|7122.1|7115.1|7130.6|7123.6|7130.6|7123.6|7122.1|7115.1|23
1586851500000|2020-04-14 08:05:00|7130.1|7123.1|7147.6|7140.6|7149.1|7142.1|7130.1|7123.1|61
1586851800000|2020-04-14 08:10:00|7148.1|7141.1|7142.6|7135.6|7148.1|7141.1|7140.6|7133.6|415
1586852100000|2020-04-14 08:15:00|7142.1|7135.1|7144.6|7137.6|7145.1|7138.1|7139.6|7132.6|5
1586852400000|2020-04-14 08:20:00|7145.1|7138.1|7155.1|7148.1|7155.1|7148.1|7144.6|7137.6|108
1586852700000|2020-04-14 08:25:00|7155.6|7148.6|7158.6|7151.6|7161.6|7154.6|7155.1|7148.1|22
1586853000000|2020-04-14 08:30:00|7158.1|7151.1|7157.6|7150.6|7160.6|7153.6|7155.6|7148.6|157
1586853300000|2020-04-14 08:35:00|7157.1|7150.1|7148.6|7141.6|7157.1|7150.1|7142.6|7135.6|560
1586853600000|2020-04-14 08:40:00|7148.1|7141.1|7135.6|7128.6|7156.1|7149.1|7129.6|7122.6|107
1586853900000|2020-04-14 08:45:00|7135.1|7128.1|7131.6|7124.6|7135.1|7128.1|7131.6|7124.6|274
1586854200000|2020-04-14 08:50:00|7130.6|7123.6|7127.1|7120.1|7131.1|7124.1|7127.1|7120.1|113
1586854500000|2020-04-14 08:55:00|7125.6|7118.6|7132.1|7125.1|7132.1|7125.1|7122.6|7115.6|1210
1586854800000|2020-04-14 09:00:00|7134.1|7127.1|7141.1|7134.1|7143.1|7136.1|7133.6|7126.6|528
1586855100000|2020-04-14 09:05:00|7141.6|7134.6|7140.6|7133.6|7142.1|7135.1|7140.6|7133.6|45
1586855400000|2020-04-14 09:10:00|7140.1|7133.1|7132.6|7125.6|7140.1|7133.1|7132.1|7125.1|258
1586855700000|2020-04-14 09:15:00|7133.1|7126.1|7136.6|7129.6|7136.6|7129.6|7133.1|7126.1|481
1586856000000|2020-04-14 09:20:00|7137.1|7130.1|7140.6|7133.6|7141.1|7134.1|7135.6|7128.6|4
1586856300000|2020-04-14 09:25:00|7141.1|7134.1|7138.6|7131.6|7141.1|7134.1|7134.6|7127.6|83
1586856600000|2020-04-14 09:30:00|7138.1|7131.1|7141.6|7134.6|7142.6|7135.6|7133.6|7126.6|72
1586856900000|2020-04-14 09:35:00|7140.6|7133.6|7131.1|7124.1|7141.1|7134.1|7130.6|7123.6|1518
1586857200000|2020-04-14 09:40:00|7130.6|7123.6|7132.6|7125.6|7133.1|7126.1|7128.6|7121.6|1594
1586857500000|2020-04-14 09:45:00|7133.1|7126.1|7131.1|7124.1|7133.6|7126.6|7131.1|7124.1|303
1586857800000|2020-04-14 09:50:00|7130.6|7123.6|7127.1|7120.1|7130.6|7123.6|7126.6|7119.6|39
1586858100000|2020-04-14 09:55:00|7126.6|7119.6|7124.6|7117.6|7127.1|7120.1|7121.6|7114.6|464
1586858400000|2020-04-14 10:00:00|7124.1|7117.1|7123.6|7116.6|7124.6|7117.6|7122.6|7115.6|58
1586858700000|2020-04-14 10:05:00|7124.1|7117.1|7119.6|7112.6|7126.1|7119.1|7119.1|7112.1|132
1586859000000|2020-04-14 10:10:00|7119.1|7112.1|7116.1|7109.1|7121.1|7114.1|7116.1|7109.1|53
1586859300000|2020-04-14 10:15:00|7115.6|7108.6|7116.6|7109.6|7122.6|7115.6|7115.6|7108.6|22
1586859600000|2020-04-14 10:20:00|7117.1|7110.1|7120.6|7113.6|7122.1|7115.1|7117.1|7110.1|27
1586859900000|2020-04-14 10:25:00|7119.1|7112.1|7116.1|7109.1|7120.6|7113.6|7115.6|7108.6|37
1586860200000|2020-04-14 10:30:00|7116.6|7109.6|7114.6|7107.6|7120.6|7113.6|7113.6|7106.6|104
1586860500000|2020-04-14 10:35:00|7114.1|7107.1|7115.6|7108.6|7115.6|7108.6|7113.6|7106.6|2307
1586860800000|2020-04-14 10:40:00|7114.1|7107.1|7114.6|7107.6|7115.6|7108.6|7112.1|7105.1|223
1586861100000|2020-04-14 10:45:00|7115.1|7108.1|7110.6|7103.6|7115.6|7108.6|7109.6|7102.6|67
1586861400000|2020-04-14 10:50:00|7111.1|7104.1|7111.6|7104.6|7114.1|7107.1|7110.6|7103.6|27
1586861700000|2020-04-14 10:55:00|7112.1|7105.1|7106.1|7099.1|7112.6|7105.6|7104.1|7097.1|136
1586862000000|2020-04-14 11:00:00|7106.6|7099.6|7105.6|7098.6|7107.6|7100.6|7101.6|7094.6|90
1586862300000|2020-04-14 11:05:00|7106.1|7099.1|7113.6|7106.6|7115.6|7108.6|7106.1|7099.1|32
1586862600000|2020-04-14 11:10:00|7113.1|7106.1|7108.6|7101.6|7113.1|7106.1|7106.6|7099.6|32
1586862900000|2020-04-14 11:15:00|7107.6|7100.6|7103.6|7096.6|7108.6|7101.6|7103.1|7096.1|60
1586863200000|2020-04-14 11:20:00|7103.1|7096.1|7103.1|7096.1|7103.6|7096.6|7098.6|7091.6|45
1586863500000|2020-04-14 11:25:00|7102.6|7095.6|7101.6|7094.6|7103.1|7096.1|7099.6|7092.6|27
1586863800000|2020-04-14 11:30:00|7102.1|7095.1|7104.6|7097.6|7105.6|7098.6|7098.6|7091.6|282
1586864100000|2020-04-14 11:35:00|7104.1|7097.1|7102.1|7095.1|7104.6|7097.6|7097.1|7090.1|681
1586864400000|2020-04-14 11:40:00|7103.7|7096.7|7108.2|7101.2|7108.2|7101.2|7102.2|7095.2|32
1586864700000|2020-04-14 11:45:00|7108.7|7101.7|7121.2|7114.2|7122.2|7115.2|7108.2|7101.2|156
1586865000000|2020-04-14 11:50:00|7120.7|7113.7|7113.2|7106.2|7125.7|7118.7|7113.2|7106.2|254
1586865300000|2020-04-14 11:55:00|7112.2|7105.2|7106.7|7099.7|7113.2|7106.2|7105.2|7098.2|70
1586865600000|2020-04-14 12:00:00|7105.7|7098.7|7105.2|7098.2|7109.2|7102.2|7104.2|7097.2|48
1586865900000|2020-04-14 12:05:00|7105.7|7098.7|7095.7|7088.7|7110.7|7103.7|7091.7|7084.7|188
1586866200000|2020-04-14 12:10:00|7091.7|7084.7|7108.2|7101.2|7112.2|7105.2|7083.2|7076.2|224
1586866500000|2020-04-14 12:15:00|7107.7|7100.7|7121.2|7114.2|7123.2|7116.2|7104.7|7097.7|180
1586866800000|2020-04-14 12:20:00|7121.7|7114.7|7120.7|7113.7|7123.2|7116.2|7110.7|7103.7|124
1586867100000|2020-04-14 12:25:00|7121.2|7114.2|7105.2|7098.2|7121.2|7114.2|7104.2|7097.2|124
1586867400000|2020-04-14 12:30:00|7104.7|7097.7|7107.7|7100.7|7107.7|7100.7|7100.2|7093.2|135
1586867700000|2020-04-14 12:35:00|7108.2|7101.2|7102.7|7095.7|7113.2|7106.2|7098.7|7091.7|65
1586868000000|2020-04-14 12:40:00|7102.2|7095.2|7104.7|7097.7|7111.2|7104.2|7098.2|7091.2|68
1586868300000|2020-04-14 12:45:00|7104.2|7097.2|7116.2|7109.2|7117.7|7110.7|7102.7|7095.7|1433
1586868600000|2020-04-14 12:50:00|7115.7|7108.7|7113.7|7106.7|7117.2|7110.2|7110.2|7103.2|109
1586868900000|2020-04-14 12:55:00|7114.7|7107.7|7118.7|7111.7|7127.2|7120.2|7113.7|7106.7|1054
1586869200000|2020-04-14 13:00:00|7119.2|7112.2|7119.7|7112.7|7128.7|7121.7|7115.2|7108.2|389
1586869500000|2020-04-14 13:05:00|7119.2|7112.2|7127.7|7120.7|7127.7|7120.7|7116.7|7109.7|122
1586869800000|2020-04-14 13:10:00|7128.2|7121.2|7142.2|7135.2|7145.2|7138.2|7128.2|7121.2|66
1586870100000|2020-04-14 13:15:00|7142.7|7135.7|7142.7|7135.7|7147.2|7140.2|7138.2|7131.2|66
1586870400000|2020-04-14 13:20:00|7141.7|7134.7|7124.2|7117.2|7141.7|7134.7|7122.2|7115.2|333
1586870700000|2020-04-14 13:25:00|7123.7|7116.7|7120.2|7113.2|7127.2|7120.2|7113.7|7106.7|78
1586871000000|2020-04-14 13:30:00|7119.7|7112.7|7133.7|7126.7|7135.2|7128.2|7107.2|7100.2|129
1586871300000|2020-04-14 13:35:00|7134.2|7127.2|7142.7|7135.7|7145.7|7138.7|7133.2|7126.2|127
1586871600000|2020-04-14 13:40:00|7141.2|7134.2|7149.7|7142.7|7149.7|7142.7|7138.2|7131.2|209
1586871900000|2020-04-14 13:45:00|7150.2|7143.2|7166.7|7159.7|7170.2|7163.2|7142.7|7135.7|116
1586872200000|2020-04-14 13:50:00|7167.2|7160.2|7174.7|7167.7|7179.7|7172.7|7161.7|7154.7|51
1586872500000|2020-04-14 13:55:00|7175.2|7168.2|7173.2|7166.2|7185.2|7178.2|7172.2|7165.2|142
1586872800000|2020-04-14 14:00:00|7173.7|7166.7|7155.2|7148.2|7175.7|7168.7|7154.7|7147.7|115
1586873100000|2020-04-14 14:05:00|7154.7|7147.7|7147.2|7140.2|7155.2|7148.2|7141.2|7134.2|1390
1586873400000|2020-04-14 14:10:00|7147.7|7140.7|7172.7|7165.7|7179.2|7172.2|7147.7|7140.7|314
1586873700000|2020-04-14 14:15:00|7174.2|7167.2|7177.2|7170.2|7182.7|7175.7|7174.2|7167.2|128
1586874000000|2020-04-14 14:20:00|7177.7|7170.7|7174.2|7167.2|7183.7|7176.7|7171.2|7164.2|511
1586874300000|2020-04-14 14:25:00|7175.2|7168.2|7165.7|7158.7|7176.2|7169.2|7158.2|7151.2|1504
1586874600000|2020-04-14 14:30:00|7165.2|7158.2|7149.7|7142.7|7166.7|7159.7|7142.2|7135.2|1600
1586874900000|2020-04-14 14:35:00|7150.2|7143.2|7145.7|7138.7|7164.2|7157.2|7145.2|7138.2|146
1586875200000|2020-04-14 14:40:00|7146.2|7139.2|7144.7|7137.7|7148.2|7141.2|7137.2|7130.2|148
1586875500000|2020-04-14 14:45:00|7145.2|7138.2|7143.2|7136.2|7149.7|7142.7|7135.7|7128.7|153
1586875800000|2020-04-14 14:50:00|7142.7|7135.7|7131.2|7124.2|7144.7|7137.7|7131.2|7124.2|162
1586876100000|2020-04-14 14:55:00|7130.7|7123.7|7117.7|7110.7|7133.2|7126.2|7117.2|7110.2|99
1586876400000|2020-04-14 15:00:00|7117.2|7110.2|7117.2|7110.2|7133.7|7126.7|7117.2|7110.2|89
1586876700000|2020-04-14 15:05:00|7117.7|7110.7|7122.2|7115.2|7122.7|7115.7|7111.2|7104.2|86
1586877000000|2020-04-14 15:10:00|7122.7|7115.7|7104.2|7097.2|7129.7|7122.7|7104.2|7097.2|234
1586877300000|2020-04-14 15:15:00|7106.2|7099.2|7095.2|7088.2|7111.7|7104.7|7094.7|7087.7|465
1586877600000|2020-04-14 15:20:00|7094.7|7087.7|7111.7|7104.7|7111.7|7104.7|7088.7|7081.7|114
1586877900000|2020-04-14 15:25:00|7112.2|7105.2|7100.2|7093.2|7117.7|7110.7|7087.7|7080.7|323
1586878200000|2020-04-14 15:30:00|7101.7|7091.7|7115.7|7103.7|7131.7|7119.7|7101.7|7091.7|685
1586878500000|2020-04-14 15:35:00|7112.7|7106.7|7094.7|7083.7|7112.7|7106.7|7078.7|7066.7|218
1586878800000|2020-04-14 15:40:00|7093.7|7084.7|7102.7|7093.7|7105.7|7094.7|7087.7|7076.7|62
1586879100000|2020-04-14 15:45:00|7103.7|7091.7|7104.7|7093.7|7109.7|7099.7|7092.7|7082.7|83
1586879400000|2020-04-14 15:50:00|7105.7|7094.7|7112.7|7100.7|7113.7|7101.7|7104.7|7094.7|5027
1586879700000|2020-04-14 15:55:00|7110.7|7099.7|7097.7|7084.7|7110.7|7099.7|7095.7|7084.7|26
1586880000000|2020-04-14 16:00:00|7096.7|7086.7|7113.7|7103.7|7115.7|7104.7|7096.7|7084.7|11
1586880300000|2020-04-14 16:05:00|7114.7|7104.7|7111.7|7101.7|7114.7|7104.7|7106.7|7097.7|1
1586880600000|2020-04-14 16:10:00|7110.7|7102.7|7101.7|7091.7|7112.7|7102.7|7101.7|7091.7|16
1586880900000|2020-04-14 16:15:00|7102.7|7092.7|7122.7|7112.7|7122.7|7112.7|7100.7|7091.7|93
1586881200000|2020-04-14 16:20:00|7124.7|7111.7|7128.7|7118.7|7131.7|7121.7|7124.7|7111.7|24
1586881500000|2020-04-14 16:25:00|7127.7|7116.7|7126.7|7115.7|7128.7|7117.7|7118.7|7108.7|9
1586881800000|2020-04-14 16:30:00|7127.7|7116.7|7123.7|7112.7|7128.7|7118.7|7123.7|7112.7|22
1586882100000|2020-04-14 16:35:00|7124.7|7113.7|7122.7|7110.7|7127.7|7116.7|7120.7|7109.7|0
1586882400000|2020-04-14 16:40:00|7123.7|7111.7|7117.7|7106.7|7125.7|7114.7|7116.7|7106.7|2
1586882700000|2020-04-14 16:45:00|7113.7|7102.7|7114.7|7102.7|7115.7|7103.7|7105.7|7095.7|42
1586883000000|2020-04-14 16:50:00|7113.7|7101.7|7122.7|7111.7|7122.7|7112.7|7111.7|7101.7|27
1586883300000|2020-04-14 16:55:00|7121.7|7110.7|7118.7|7108.7|7123.7|7112.7|7118.7|7108.7|5
1586883600000|2020-04-14 17:00:00|7119.7|7103.2|7111.7|7098.7|7119.7|7103.2|7108.7|7098.7|1
1586883900000|2020-04-14 17:05:00|7113.2|7099.2|7111.7|7098.7|7113.7|7100.7|7110.7|7098.7|0
1586884200000|2020-04-14 17:10:00|7110.7|7099.7|7113.7|7099.7|7114.7|7102.7|7109.7|7099.7|1
1586884500000|2020-04-14 17:15:00|7111.7|7100.7|7111.7|7098.7|7113.7|7100.7|7108.7|7098.7|98
1586884800000|2020-04-14 17:20:00|7109.7|7100.7|7118.7|7105.7|7118.7|7106.7|7109.7|7100.7|3
1586885100000|2020-04-14 17:25:00|7117.7|7106.7|7115.7|7105.7|7119.7|7106.7|7115.7|7105.7|0
1586885400000|2020-04-14 17:30:00|7117.7|7106.7|7121.7|7108.7|7125.7|7112.7|7117.7|7106.7|8
1586885700000|2020-04-14 17:35:00|7120.7|7109.7|7117.7|7103.7|7121.7|7109.7|7113.7|7102.7|12
1586886000000|2020-04-14 17:40:00|7116.7|7104.7|7115.2|7101.2|7118.7|7104.7|7115.2|7101.2|0
1586886300000|2020-04-14 17:45:00|7116.2|7102.2|7111.2|7097.2|7119.2|7105.2|7105.7|7095.7|22
1586886600000|2020-04-14 17:50:00|7110.7|7096.7|7116.2|7102.2|7119.7|7106.7|7109.7|7095.7|0
1586886900000|2020-04-14 17:55:00|7117.7|7105.7|7111.8|7097.8|7123.7|7112.7|7111.7|7097.7|25
1586887200000|2020-04-14 18:00:00|7111.9|7097.9|7107|7093|7111.9|7097.9|7104.4|7090.4|0
1586887500000|2020-04-14 18:05:00|7106.9|7092.9|7104.6|7090.6|7107.1|7093.1|7102|7088|0
1586887800000|2020-04-14 18:10:00|7104.7|7090.7|7109.5|7095.5|7111.9|7097.9|7104.6|7090.6|0
1586888100000|2020-04-14 18:15:00|7109.4|7095.4|7117.1|7103.1|7117.2|7103.2|7107.1|7093.1|0
1586888400000|2020-04-14 18:20:00|7117|7103|7117.5|7103.5|7117.8|7103.8|7114.8|7100.8|0
1586888700000|2020-04-14 18:25:00|7117.4|7103.4|7107.5|7093.5|7117.6|7103.6|7105.2|7091.2|0
1586889000000|2020-04-14 18:30:00|7107.7|7093.7|7105.1|7091.1|7110.2|7096.2|7102.3|7088.3|98
1586889300000|2020-04-14 18:35:00|7105|7091|7106.3|7092.3|7109.9|7095.9|7104.9|7090.9|0
1586889600000|2020-04-14 18:40:00|7107.4|7093.4|7102.8|7088.8|7112.3|7098.3|7102.5|7088.5|0
1586889900000|2020-04-14 18:45:00|7103.8|7089.8|7102.5|7088.5|7107.4|7093.4|7099.9|7085.9|0
1586890200000|2020-04-14 18:50:00|7102.6|7088.6|7105.3|7091.3|7110.3|7096.3|7102.4|7088.4|0
1586890500000|2020-04-14 18:55:00|7105.2|7091.2|7108.1|7094.1|7110.7|7096.7|7105.2|7091.2|0
1586890800000|2020-04-14 19:00:00|7107.9|7093.9|7093.5|7079.5|7107.9|7093.9|7093.5|7079.5|0
1586891100000|2020-04-14 19:05:00|7093.4|7079.4|7090.5|7076.5|7093.5|7079.5|7083.5|7069.5|0
1586891400000|2020-04-14 19:10:00|7090.3|7076.3|7091.8|7077.8|7094.2|7080.2|7084.6|7070.6|0
1586891700000|2020-04-14 19:15:00|7091.6|7077.6|7093.8|7079.8|7094.3|7080.3|7081.4|7067.4|0
1586892000000|2020-04-14 19:20:00|7093.7|7079.7|7088.8|7074.8|7093.7|7079.7|7081.6|7067.6|0
1586892300000|2020-04-14 19:25:00|7087.7|7073.7|7099.4|7085.4|7099.4|7085.4|7086.6|7072.6|0
1586892600000|2020-04-14 19:30:00|7099.3|7085.3|7099.2|7085.2|7106.5|7092.5|7096.7|7082.7|0
1586892900000|2020-04-14 19:35:00|7099.1|7085.1|7104.5|7090.5|7104.6|7090.6|7099.1|7085.1|0
1586893200000|2020-04-14 19:40:00|7104.6|7090.6|7101.7|7087.7|7111.7|7097.7|7101.7|7087.7|0
1586893500000|2020-04-14 19:45:00|7101.8|7087.8|7109.4|7095.4|7114.1|7100.1|7099.4|7085.4|0
1586893800000|2020-04-14 19:50:00|7110.5|7096.5|7102.2|7088.2|7116.8|7102.8|7099|7085|0
1586894100000|2020-04-14 19:55:00|7102.4|7088.4|7099.6|7085.6|7102.4|7088.4|7096.4|7082.4|0
1586894400000|2020-04-14 20:00:00|7099.4|7085.4|7103.7|7089.7|7107.6|7093.6|7097.2|7083.2|0
1586894700000|2020-04-14 20:05:00|7103.8|7089.8|7108.8|7094.8|7110.5|7096.5|7103.7|7089.7|0
1586895000000|2020-04-14 20:10:00|7108.9|7094.9|7114.7|7100.7|7117.1|7103.1|7108.3|7094.3|0
1586895300000|2020-04-14 20:15:00|7115.1|7101.1|7115.1|7101.1|7115.5|7101.5|7114.4|7100.4|0
1586895600000|2020-04-14 20:20:00|7114.9|7100.9|7114.2|7100.2|7115.8|7101.8|7114|7100|0
1586895900000|2020-04-14 20:25:00|7114|7100|7113.3|7099.3|7114.2|7100.2|7112.9|7098.9|0
1586896200000|2020-04-14 20:30:00|7113.2|7099.2|7110.1|7096.1|7114.9|7100.9|7108.4|7094.4|0
1586896500000|2020-04-14 20:35:00|7110|7096|7115.7|7101.7|7116.1|7102.1|7109.4|7095.4|0
1586896800000|2020-04-14 20:40:00|7116.1|7102.1|7115.7|7101.7|7116.1|7102.1|7114|7100|0
1586897100000|2020-04-14 20:45:00|7115.6|7101.6|7115.7|7101.7|7116.6|7102.6|7114.5|7100.5|0
1586897400000|2020-04-14 20:50:00|7116.1|7102.1|7115.7|7101.7|7116.6|7102.6|7114|7100|0
1586897700000|2020-04-14 20:55:00|7116.1|7102.1|7117.4|7103.4|7118.1|7104.1|7114|7100|0
1586898000000|2020-04-14 21:00:00|7117.2|7103.2|7118.1|7104.1|7118.1|7104.1|7116.5|7102.5|0
1586898300000|2020-04-14 21:05:00|7117.8|7103.8|7117.6|7103.6|7118.5|7104.5|7116.7|7102.7|0
1586898600000|2020-04-14 21:10:00|7118|7104|7117.6|7103.6|7118|7104|7116.9|7102.9|0
1586898900000|2020-04-14 21:15:00|7118.3|7104.3|7119.4|7105.4|7119.8|7105.8|7117.6|7103.6|0
1586899200000|2020-04-14 21:20:00|7119.8|7105.8|7119.6|7105.6|7120|7106|7118.9|7104.9|0
1586899500000|2020-04-14 21:25:00|7119.8|7105.8|7119.6|7105.6|7119.8|7105.8|7119.4|7105.4|0
1586899800000|2020-04-14 21:30:00|7120|7106|7118.9|7104.9|7120.2|7106.2|7118.9|7104.9|0
1586900100000|2020-04-14 21:35:00|7118.7|7104.7|7118.9|7104.9|7119.2|7105.2|7118.5|7104.5|0
1586900400000|2020-04-14 21:40:00|7119.2|7105.2|7117.4|7103.4|7119.2|7105.2|7117.4|7103.4|0
1586900700000|2020-04-14 21:45:00|7117|7103|7118.1|7104.1|7118.3|7104.3|7116.5|7102.5|0
1586901000000|2020-04-14 21:50:00|7117.4|7103.4|7121.4|7107.4|7121.8|7107.8|7117.4|7103.4|0
1586901300000|2020-04-14 21:55:00|7120.7|7106.7|7122.3|7108.3|7122.3|7108.3|7119.9|7105.9|0
1586901600000|2020-04-14 22:00:00|7122.4|7108.4|7113.4|7099.4|7123.5|7109.5|7109.7|7095.7|0
1586901900000|2020-04-14 22:05:00|7113.8|7099.8|7113.9|7099.9|7117|7103|7113.1|7099.1|0
1586902200000|2020-04-14 22:10:00|7114.1|7100.1|7107.6|7093.6|7114.1|7100.1|7104.7|7090.7|0
1586902500000|2020-04-14 22:15:00|7108.3|7094.3|7106.6|7092.6|7112.7|7098.7|7105.9|7091.9|0
1586902800000|2020-04-14 22:20:00|7106.7|7092.7|7111.5|7097.5|7111.5|7097.5|7106.6|7092.6|0
1586903100000|2020-04-14 22:25:00|7111.6|7097.6|7116.1|7102.1|7117.3|7103.3|7111.6|7097.6|0
1586903400000|2020-04-14 22:30:00|7116|7102|7116.1|7102.1|7116.1|7102.1|7114.4|7100.4|0
1586903700000|2020-04-14 22:35:00|7116|7102|7111.5|7097.5|7117|7103|7111.5|7097.5|0
1586904000000|2020-04-14 22:40:00|7111.4|7097.4|7112.2|7098.2|7112.7|7098.7|7110.5|7096.5|0
1586904300000|2020-04-14 22:45:00|7112.1|7098.1|7111|7097|7113.2|7099.2|7111|7097|0
1586904600000|2020-04-14 22:50:00|7111.2|7097.2|7109.8|7095.8|7111.5|7097.5|7109.3|7095.3|0
1586904900000|2020-04-14 22:55:00|7109.7|7095.7|7107.6|7093.6|7109.7|7095.7|7107.1|7093.1|0
1586905200000|2020-04-14 23:00:00|7107.5|7093.5|7104.4|7090.4|7112.7|7098.7|7104.4|7090.4|0
1586905500000|2020-04-14 23:05:00|7104.5|7090.5|7101.5|7087.5|7105.4|7091.4|7101.5|7087.5|0
1586905800000|2020-04-14 23:10:00|7101.6|7087.6|7102|7088|7105.1|7091.1|7101.5|7087.5|0
1586906100000|2020-04-14 23:15:00|7101.8|7087.8|7097.6|7083.6|7102.7|7088.7|7095.4|7081.4|0
1586906400000|2020-04-14 23:20:00|7097.3|7083.3|7096.6|7082.6|7098.1|7084.1|7095.4|7081.4|0
1586906700000|2020-04-14 23:25:00|7095.9|7081.9|7095.9|7081.9|7098.8|7084.8|7095.4|7081.4|0
1586907000000|2020-04-14 23:30:00|7095.4|7081.4|7092.8|7078.8|7098.8|7084.8|7090.6|7076.6|0
1586907300000|2020-04-14 23:35:00|7092.7|7078.7|7092.8|7078.8|7094.2|7080.2|7090.3|7076.3|0
1586907600000|2020-04-14 23:40:00|7093|7079|7097.6|7083.6|7098.1|7084.1|7092.8|7078.8|0
1586907900000|2020-04-14 23:45:00|7097.1|7083.1|7098.6|7084.6|7102|7088|7097.1|7083.1|0
1586908200000|2020-04-14 23:50:00|7098.1|7084.1|7098.8|7084.8|7101.5|7087.5|7097.1|7083.1|0
1586908500000|2020-04-14 23:55:00|7099.1|7085.1|7094.2|7080.2|7099.1|7085.1|7093.2|7079.2|0
1586908800000|2020-04-15 00:00:00|7093.8|7079.8|7089.4|7075.4|7094.2|7080.2|7087.2|7073.2|0
1586909100000|2020-04-15 00:05:00|7089.3|7075.3|7091.5|7077.5|7092.7|7078.7|7084.3|7070.3|0
1586909400000|2020-04-15 00:10:00|7091.3|7077.3|7095.9|7081.9|7095.9|7081.9|7090.3|7076.3|0
1586909700000|2020-04-15 00:15:00|7095.4|7081.4|7095.7|7081.7|7102.4|7088.4|7093.7|7079.7|0
1586910000000|2020-04-15 00:20:00|7095.6|7081.6|7085.8|7071.8|7095.6|7081.6|7082.2|7068.2|0
1586910300000|2020-04-15 00:25:00|7085.9|7071.9|7082.3|7068.3|7085.9|7071.9|7074.1|7060.1|0
1586910600000|2020-04-15 00:30:00|7082.8|7068.8|7079.8|7065.8|7088.2|7074.2|7078.7|7064.7|0
1586910900000|2020-04-15 00:35:00|7079.9|7065.9|7076.3|7062.3|7079.9|7065.9|7071.7|7057.7|0
1586911200000|2020-04-15 00:40:00|7075.9|7061.9|7082|7068|7083.1|7069.1|7069.2|7055.2|0
1586911500000|2020-04-15 00:45:00|7082.4|7068.4|7082.1|7068.1|7083.1|7069.1|7076|7062|0
1586911800000|2020-04-15 00:50:00|7081.7|7067.7|7087.9|7073.9|7090.3|7076.3|7080.9|7066.9|0
1586912100000|2020-04-15 00:55:00|7088|7074|7090.3|7076.3|7093.9|7079.9|7087.9|7073.9|0
1586912400000|2020-04-15 01:00:00|7090.7|7076.7|7090.2|7076.2|7092.6|7078.6|7084.3|7070.3|0
1586912700000|2020-04-15 01:05:00|7090.1|7076.1|7084.1|7070.1|7090.1|7076.1|7079.3|7065.3|0
1586913000000|2020-04-15 01:10:00|7084.2|7070.2|7086.5|7072.5|7087.7|7073.7|7081.7|7067.7|0
1586913300000|2020-04-15 01:15:00|7086.1|7072.1|7078.3|7064.3|7086.5|7072.5|7077|7063|0
1586913600000|2020-04-15 01:20:00|7080.6|7066.6|7076.9|7062.9|7085.3|7071.3|7076.8|7062.8|0
1586913900000|2020-04-15 01:25:00|7077|7063|7080.7|7066.7|7084.2|7070.2|7075.7|7061.7|0
1586914200000|2020-04-15 01:30:00|7081.2|7067.2|7084.2|7070.2|7087.9|7073.9|7081.2|7067.2|0
1586914500000|2020-04-15 01:35:00|7083.7|7069.7|7086.7|7072.7|7087.9|7073.9|7083|7069|0
1586914800000|2020-04-15 01:40:00|7086.2|7072.2|7089|7075|7090.3|7076.3|7085.4|7071.4|0
1586915100000|2020-04-15 01:45:00|7089.1|7075.1|7085.5|7071.5|7090.2|7076.2|7084.4|7070.4|0
1586915400000|2020-04-15 01:50:00|7085.6|7071.6|7089.2|7075.2|7090.5|7076.5|7085.6|7071.6|0
1586915700000|2020-04-15 01:55:00|7089.3|7075.3|7089.3|7075.3|7090.5|7076.5|7086.8|7072.8|0
1586916000000|2020-04-15 02:00:00|7089.8|7075.8|7086.9|7072.9|7093|7079|7086.9|7072.9|0
1586916300000|2020-04-15 02:05:00|7087|7073|7083.3|7069.3|7087|7073|7082.1|7068.1|0
1586916600000|2020-04-15 02:10:00|7083.2|7069.2|7079.7|7065.7|7083.2|7069.2|7077.3|7063.3|0
1586916900000|2020-04-15 02:15:00|7080.8|7066.8|7078.5|7064.5|7083.2|7069.2|7077.3|7063.3|0
1586917200000|2020-04-15 02:20:00|7078.1|7064.1|7080.9|7066.9|7081|7067|7076.2|7062.2|0
1586917500000|2020-04-15 02:25:00|7081|7067|7078.5|7064.5|7081|7067|7078.5|7064.5|0
1586917800000|2020-04-15 02:30:00|7078.6|7064.6|7078.4|7064.4|7083.3|7069.3|7076|7062|0
1586918100000|2020-04-15 02:35:00|7078.9|7064.9|7072.5|7058.5|7083|7069|7071.3|7057.3|0
1586918400000|2020-04-15 02:40:00|7072|7058|7062.4|7048.4|7073.2|7059.2|7062.4|7048.4|0
1586918700000|2020-04-15 02:45:00|7062.8|7048.8|7062.4|7048.4|7065.9|7051.9|7062.3|7048.3|0
1586919000000|2020-04-15 02:50:00|7062.3|7048.3|7062.7|7048.7|7065.1|7051.1|7059|7045|0
1586919300000|2020-04-15 02:55:00|7062.6|7048.6|7062.7|7048.7|7062.8|7048.8|7057.9|7043.9|0
1586919600000|2020-04-15 03:00:00|7062.6|7048.6|7066.3|7052.3|7067.5|7053.5|7061.5|7047.5|0
1586919900000|2020-04-15 03:05:00|7066.2|7052.2|7067.4|7053.4|7068.5|7054.5|7065|7051|0
1586920200000|2020-04-15 03:10:00|7067.3|7053.3|7074.3|7060.3|7074.4|7060.4|7067.3|7053.3|0
1586920500000|2020-04-15 03:15:00|7074.4|7060.4|7080.4|7066.4|7081.6|7067.6|7073.2|7059.2|0
1586920800000|2020-04-15 03:20:00|7080.3|7066.3|7082.8|7068.8|7084|7070|7076.7|7062.7|0
1586921100000|2020-04-15 03:25:00|7081.7|7067.7|7081.6|7067.6|7084|7070|7079.2|7065.2|0
1586921400000|2020-04-15 03:30:00|7081.7|7067.7|7081.5|7067.5|7086.4|7072.4|7080.4|7066.4|0
1586921700000|2020-04-15 03:35:00|7081.6|7067.6|7085.2|7071.2|7085.2|7071.2|7079.2|7065.2|0
1586922000000|2020-04-15 03:40:00|7084.8|7070.8|7085.2|7071.2|7086.4|7072.4|7082.8|7068.8|0
1586922300000|2020-04-15 03:45:00|7085.3|7071.3|7087.5|7073.5|7091|7077|7085.2|7071.2|0
1586922600000|2020-04-15 03:50:00|7088.7|7074.7|7087.6|7073.6|7091.2|7077.2|7087.5|7073.5|0
1586922900000|2020-04-15 03:55:00|7087.2|7073.2|7081.8|7067.8|7087.6|7073.6|7081.7|7067.7|0
1586923200000|2020-04-15 04:00:00|7082.9|7068.9|7081.6|7067.6|7084.1|7070.1|7079.3|7065.3|0
1586923500000|2020-04-15 04:05:00|7081.7|7067.7|7080.4|7066.4|7081.7|7067.7|7079.3|7065.3|0
1586923800000|2020-04-15 04:10:00|7079.2|7065.2|7079.2|7065.2|7079.3|7065.3|7076.8|7062.8|0
1586924100000|2020-04-15 04:15:00|7079.3|7065.3|7080.5|7066.5|7082.9|7068.9|7079.3|7065.3|0
1586924400000|2020-04-15 04:20:00|7080.6|7066.6|7090.5|7076.5|7094.1|7080.1|7080.6|7066.6|0
1586924700000|2020-04-15 04:25:00|7090.6|7076.6|7091.6|7077.6|7091.6|7077.6|7085.7|7071.7|0
1586925000000|2020-04-15 04:30:00|7091.7|7077.7|7099.9|7085.9|7099.9|7085.9|7091.6|7077.6|0
1586925300000|2020-04-15 04:35:00|7099.8|7085.8|7092.7|7078.7|7099.8|7085.8|7092.7|7078.7|0
1586925600000|2020-04-15 04:40:00|7093.8|7079.8|7093.8|7079.8|7093.9|7079.9|7091.5|7077.5|0
1586925900000|2020-04-15 04:45:00|7093.7|7079.7|7085.7|7071.7|7093.8|7079.8|7085.7|7071.7|0
1586926200000|2020-04-15 04:50:00|7085.8|7071.8|7089.2|7075.2|7089.2|7075.2|7082.2|7068.2|0
1586926500000|2020-04-15 04:55:00|7089.7|7075.7|7085.5|7071.5|7090.4|7076.4|7083.1|7069.1|0
1586926800000|2020-04-15 05:00:00|7085.9|7071.9|7095.1|7081.1|7095.1|7081.1|7084.2|7070.2|0
1586927100000|2020-04-15 05:05:00|7094.7|7080.7|7095.1|7081.1|7097.2|7083.2|7091.4|7077.4|0
1586927400000|2020-04-15 05:10:00|7094.7|7080.7|7093.8|7079.8|7094.7|7080.7|7089|7075|0
1586927700000|2020-04-15 05:15:00|7094.3|7080.3|7086.6|7072.6|7095|7081|7086.5|7072.5|0
1586928000000|2020-04-15 05:20:00|7087.1|7073.1|7073.4|7059.4|7087.8|7073.8|7073.4|7059.4|0
1586928300000|2020-04-15 05:25:00|7073|7059|7070.3|7056.3|7077.4|7063.4|7067.9|7053.9|0
1586928600000|2020-04-15 05:30:00|7071.2|7057.2|7081|7067|7082.1|7068.1|7070.2|7056.2|0
1586928900000|2020-04-15 05:35:00|7081.4|7067.4|7079.9|7065.9|7085.7|7071.7|7079.7|7065.7|0
1586929200000|2020-04-15 05:40:00|7078.7|7064.7|7079.4|7065.4|7079.4|7065.4|7071|7057|0
1586929500000|2020-04-15 05:45:00|7078.9|7064.9|7073.3|7059.3|7080.6|7066.6|7073.3|7059.3|0
1586929800000|2020-04-15 05:50:00|7072.4|7058.4|7063.8|7049.8|7073.4|7059.4|7061.4|7047.4|0
1586930100000|2020-04-15 05:55:00|7063.7|7049.7|7063.9|7049.9|7069.5|7055.5|7061.2|7047.2|0
1586930400000|2020-04-15 06:00:00|7063.6|7049.6|7079.6|7065.6|7079.6|7065.6|7063.6|7049.6|0
1586930700000|2020-04-15 06:05:00|7079.5|7065.5|7079|7065|7080.6|7066.6|7077.1|7063.1|0
1586931000000|2020-04-15 06:10:00|7080|7066|7063.7|7049.7|7082.4|7068.4|7061.4|7047.4|0
1586931300000|2020-04-15 06:15:00|7063.6|7049.6|7043.2|7036.2|7067.7|7060.7|7040.2|7033.2|5
1586931600000|2020-04-15 06:20:00|7043.7|7036.7|7053.2|7046.2|7053.7|7046.7|7042.2|7035.2|1
1586931900000|2020-04-15 06:25:00|7054.2|7047.2|7051.7|7044.7|7055.7|7048.7|7050.2|7043.2|0
1586932200000|2020-04-15 06:30:00|7053.2|7046.2|7050.2|7043.2|7061.2|7054.2|7050.2|7043.2|1
1586932500000|2020-04-15 06:35:00|7053.7|7046.7|7057.7|7050.7|7060.7|7053.7|7048.2|7041.2|8
1586932800000|2020-04-15 06:40:00|7057.2|7050.2|7059.7|7052.7|7066.7|7059.7|7046.2|7039.2|111
1586933100000|2020-04-15 06:45:00|7059.2|7052.2|7059.2|7052.2|7072.2|7065.2|7057.2|7050.2|74
1586933400000|2020-04-15 06:50:00|7059.7|7052.7|7060.7|7053.7|7060.7|7053.7|7057.2|7050.2|5
1586933700000|2020-04-15 06:55:00|7061.7|7054.7|7065.7|7058.7|7071.2|7064.2|7056.7|7049.7|82
1586934000000|2020-04-15 07:00:00|7064.7|7057.7|7089.7|7082.7|7092.2|7085.2|7061.7|7054.7|519
1586934300000|2020-04-15 07:05:00|7089.2|7082.2|7076.7|7069.7|7095.2|7088.2|7075.7|7068.7|400
1586934600000|2020-04-15 07:10:00|7077.2|7070.2|7073.7|7066.7|7083.2|7076.2|7066.2|7059.2|329
1586934900000|2020-04-15 07:15:00|7073.2|7066.2|7062.7|7055.7|7084.7|7077.7|7060.2|7053.2|321
1586935200000|2020-04-15 07:20:00|7063.2|7056.2|7033.7|7026.7|7066.7|7059.7|7030.7|7023.7|316
1586935500000|2020-04-15 07:25:00|7034.2|7027.2|7031.2|7024.2|7047.7|7040.7|7027.2|7020.2|1183
1586935800000|2020-04-15 07:30:00|7030.7|7023.7|7023.9|7016.9|7030.7|7023.7|7008.2|7001.2|586
1586936100000|2020-04-15 07:35:00|7025.4|7018.4|7017.9|7010.9|7029.4|7022.4|7016.4|7009.4|332
1586936400000|2020-04-15 07:40:00|7014.9|7007.9|6999.4|6992.4|7018.9|7011.9|6997.9|6990.9|560
1586936700000|2020-04-15 07:45:00|6998.9|6991.9|6992.9|6985.9|6998.9|6991.9|6986.9|6979.9|1447
1586937000000|2020-04-15 07:50:00|6993.4|6986.4|6979.4|6972.4|6999.4|6992.4|6978.4|6971.4|4938
1586937300000|2020-04-15 07:55:00|6978.9|6971.9|6968.4|6962.4|6982.9|6975.9|6967.9|6960.9|297
1586937600000|2020-04-15 08:00:00|6967.9|6961.9|6991.4|6985.4|6993.9|6987.9|6965.9|6959.9|544
1586937900000|2020-04-15 08:05:00|6990.9|6984.9|6984.9|6978.9|6997.9|6991.9|6984.9|6978.9|89
1586938200000|2020-04-15 08:10:00|6985.4|6979.4|6969.9|6963.9|6990.9|6984.9|6969.9|6963.9|129
1586938500000|2020-04-15 08:15:00|6970.4|6964.4|6990.9|6984.9|6990.9|6984.9|6967.4|6961.4|137
1586938800000|2020-04-15 08:20:00|6991.4|6985.4|6991.4|6985.4|7000.9|6994.9|6987.9|6981.9|658
1586939100000|2020-04-15 08:25:00|6990.9|6984.9|6989.9|6983.9|6993.9|6987.9|6986.4|6980.4|57
1586939400000|2020-04-15 08:30:00|6990.9|6984.9|6986.9|6980.9|6990.9|6984.9|6986.4|6980.4|31
1586939700000|2020-04-15 08:35:00|6986.4|6980.4|6980.9|6974.9|6988.9|6982.9|6979.9|6973.9|76
1586940000000|2020-04-15 08:40:00|6981.4|6975.4|6974.9|6968.9|6981.9|6975.9|6973.4|6967.4|68
1586940300000|2020-04-15 08:45:00|6974.4|6968.4|6952.9|6946.9|6974.4|6968.4|6951.9|6945.9|94
1586940600000|2020-04-15 08:50:00|6952.4|6946.4|6944.4|6938.4|6959.9|6953.9|6941.9|6935.9|178
1586940900000|2020-04-15 08:55:00|6943.9|6937.9|6943.4|6937.4|6943.9|6937.9|6936.9|6930.9|334
1586941200000|2020-04-15 09:00:00|6944.9|6938.9|6941.4|6935.4|6945.9|6939.9|6931.9|6925.9|80
1586941500000|2020-04-15 09:05:00|6940.9|6934.9|6933.9|6927.9|6942.9|6936.9|6925.4|6919.4|341
1586941800000|2020-04-15 09:10:00|6930.9|6924.9|6946.4|6940.4|6948.9|6942.9|6926.4|6920.4|67
1586942100000|2020-04-15 09:15:00|6945.9|6939.9|6929.4|6923.4|6947.9|6941.9|6929.4|6923.4|120
1586942400000|2020-04-15 09:20:00|6929.9|6923.9|6936.9|6930.9|6937.9|6931.9|6929.9|6923.9|865
1586942700000|2020-04-15 09:25:00|6936.4|6930.4|6932.4|6926.4|6940.4|6934.4|6926.9|6920.9|47
1586943000000|2020-04-15 09:30:00|6932.9|6926.9|6941.9|6935.9|6943.4|6937.4|6929.9|6923.9|235
1586943300000|2020-04-15 09:35:00|6942.9|6936.9|6935.9|6929.9|6943.4|6937.4|6927.9|6921.9|455
1586943600000|2020-04-15 09:40:00|6936.4|6930.4|6932.4|6926.4|6937.4|6931.4|6930.4|6924.4|172
1586943900000|2020-04-15 09:45:00|6931.9|6925.9|6933.9|6927.9|6936.4|6930.4|6928.9|6922.9|35
1586944200000|2020-04-15 09:50:00|6934.4|6928.4|6928.9|6922.9|6935.4|6929.4|6925.9|6919.9|81
1586944500000|2020-04-15 09:55:00|6929.4|6923.4|6930.9|6924.9|6931.4|6925.4|6925.9|6919.9|2141
1586944800000|2020-04-15 10:00:00|6930.4|6924.4|6955.4|6949.4|6955.4|6949.4|6926.4|6920.4|95
1586945100000|2020-04-15 10:05:00|6954.9|6948.9|6931.9|6925.9|6955.4|6949.4|6931.9|6925.9|146
1586945400000|2020-04-15 10:10:00|6933.9|6927.9|6947.9|6941.9|6950.4|6944.4|6932.4|6926.4|325
1586945700000|2020-04-15 10:15:00|6948.4|6942.4|6937.4|6931.4|6951.4|6945.4|6935.9|6929.9|449
1586946000000|2020-04-15 10:20:00|6937.9|6931.9|6927.4|6921.4|6937.9|6931.9|6925.4|6919.4|184
1586946300000|2020-04-15 10:25:00|6926.9|6920.9|6924.9|6918.9|6927.9|6921.9|6917.9|6911.9|63
1586946600000|2020-04-15 10:30:00|6924.4|6918.4|6924.9|6918.9|6927.4|6921.4|6920.9|6914.9|60
1586946900000|2020-04-15 10:35:00|6925.4|6919.4|6925.9|6919.9|6931.4|6925.4|6917.9|6911.9|59
1586947200000|2020-04-15 10:40:00|6925.4|6919.4|6923.9|6917.9|6929.4|6923.4|6921.9|6915.9|83
1586947500000|2020-04-15 10:45:00|6923.4|6917.4|6917.4|6911.4|6923.4|6917.4|6910.9|6904.9|53
1586947800000|2020-04-15 10:50:00|6916.9|6910.9|6911.9|6905.9|6919.4|6913.4|6910.9|6904.9|32
1586948100000|2020-04-15 10:55:00|6912.4|6906.4|6923.9|6917.9|6924.9|6918.9|6910.9|6904.9|34
1586948400000|2020-04-15 11:00:00|6923.4|6917.4|6924.4|6918.4|6931.4|6925.4|6922.4|6916.4|63
1586948700000|2020-04-15 11:05:00|6923.9|6917.9|6928.9|6922.9|6928.9|6922.9|6920.4|6914.4|19
1586949000000|2020-04-15 11:10:00|6928.4|6922.4|6926.9|6920.9|6928.9|6922.9|6920.9|6914.9|57
1586949300000|2020-04-15 11:15:00|6927.4|6921.4|6923.9|6917.9|6931.4|6925.4|6923.9|6917.9|203
1586949600000|2020-04-15 11:20:00|6924.4|6918.4|6921.9|6915.9|6928.9|6922.9|6920.9|6914.9|483
1586949900000|2020-04-15 11:25:00|6922.4|6916.4|6927.9|6921.9|6930.4|6924.4|6919.9|6913.9|74
1586950200000|2020-04-15 11:30:00|6928.4|6922.4|6929.9|6923.9|6931.4|6925.4|6925.4|6919.4|27
1586950500000|2020-04-15 11:35:00|6929.4|6923.4|6927.4|6921.4|6934.9|6928.9|6927.4|6921.4|65
1586950800000|2020-04-15 11:40:00|6926.4|6920.4|6917.9|6911.9|6926.4|6920.4|6917.9|6911.9|2128
1586951100000|2020-04-15 11:45:00|6918.4|6912.4|6920.9|6914.9|6923.9|6917.9|6917.9|6911.9|258
1586951400000|2020-04-15 11:50:00|6920.4|6914.4|6915.9|6909.9|6920.9|6914.9|6915.4|6909.4|47
1586951700000|2020-04-15 11:55:00|6915.4|6909.4|6916.4|6910.4|6916.9|6910.9|6912.9|6906.9|103
1586952000000|2020-04-15 12:00:00|6915.9|6909.9|6913.9|6907.9|6915.9|6909.9|6911.9|6905.9|97
1586952300000|2020-04-15 12:05:00|6914.4|6908.4|6900.9|6894.9|6915.9|6909.9|6900.9|6894.9|76
1586952600000|2020-04-15 12:10:00|6901.4|6895.4|6889.9|6883.9|6901.4|6895.4|6888.9|6882.9|79
1586952900000|2020-04-15 12:15:00|6890.4|6884.4|6891.9|6885.9|6895.4|6889.4|6889.4|6883.4|79
1586953200000|2020-04-15 12:20:00|6891.4|6885.4|6886.9|6880.9|6891.9|6885.9|6886.4|6880.4|128
1586953500000|2020-04-15 12:25:00|6887.4|6881.4|6883.4|6877.4|6890.9|6884.9|6877.4|6871.4|118
1586953800000|2020-04-15 12:30:00|6883.9|6877.9|6880.9|6874.9|6895.4|6889.4|6877.4|6871.4|93
1586954100000|2020-04-15 12:35:00|6879.9|6873.9|6884.9|6878.9|6886.9|6880.9|6875.4|6869.4|73
1586954400000|2020-04-15 12:40:00|6884.4|6878.4|6894.9|6888.9|6894.9|6888.9|6879.9|6873.9|175
1586954700000|2020-04-15 12:45:00|6895.9|6889.9|6897.4|6891.4|6898.4|6892.4|6878.9|6872.9|207
1586955000000|2020-04-15 12:50:00|6897.9|6891.9|6864.9|6858.9|6899.4|6893.4|6864.9|6858.9|171
1586955300000|2020-04-15 12:55:00|6865.4|6859.4|6857.9|6851.9|6870.9|6864.9|6855.9|6849.9|77
1586955600000|2020-04-15 13:00:00|6857.4|6851.4|6874.9|6868.9|6878.4|6872.4|6850.9|6844.9|89
1586955900000|2020-04-15 13:05:00|6874.4|6868.4|6870.4|6864.4|6876.4|6870.4|6864.9|6858.9|35
1586956200000|2020-04-15 13:10:00|6869.9|6863.9|6860.4|6854.4|6870.9|6864.9|6858.4|6852.4|281
1586956500000|2020-04-15 13:15:00|6858.4|6852.4|6855.4|6849.4|6862.9|6856.9|6853.9|6847.9|288
1586956800000|2020-04-15 13:20:00|6854.9|6848.9|6853.9|6847.9|6859.4|6853.4|6850.9|6844.9|162
1586957100000|2020-04-15 13:25:00|6852.9|6846.9|6876.9|6870.9|6878.4|6872.4|6852.4|6846.4|96
1586957400000|2020-04-15 13:30:00|6877.4|6871.4|6871.9|6865.9|6879.4|6873.4|6865.9|6859.9|156
1586957700000|2020-04-15 13:35:00|6871.4|6865.4|6881.4|6875.4|6884.9|6878.9|6869.9|6863.9|94
1586958000000|2020-04-15 13:40:00|6882.4|6876.4|6869.9|6863.9|6882.4|6876.4|6863.9|6857.9|76
1586958300000|2020-04-15 13:45:00|6870.4|6864.4|6870.9|6864.9|6876.9|6870.9|6869.9|6863.9|64
1586958600000|2020-04-15 13:50:00|6870.4|6864.4|6877.4|6871.4|6884.4|6878.4|6870.4|6864.4|70
1586958900000|2020-04-15 13:55:00|6877.9|6871.9|6871.9|6865.9|6877.9|6871.9|6865.9|6859.9|90
1586959200000|2020-04-15 14:00:00|6870.9|6864.9|6857.4|6851.4|6876.9|6870.9|6857.4|6851.4|64
1586959500000|2020-04-15 14:05:00|6857.9|6851.9|6872.9|6866.9|6873.9|6867.9|6856.9|6850.9|196
1586959800000|2020-04-15 14:10:00|6873.3|6867.3|6865.3|6859.3|6875.8|6869.8|6864.3|6858.3|184
1586960100000|2020-04-15 14:15:00|6864.8|6858.8|6839.3|6833.3|6868.3|6862.3|6838.3|6832.3|97
1586960400000|2020-04-15 14:20:00|6838.8|6832.8|6853.3|6847.3|6858.3|6852.3|6834.8|6828.8|193
1586960700000|2020-04-15 14:25:00|6852.3|6846.3|6860.3|6854.3|6861.8|6855.8|6847.3|6841.3|127
1586961000000|2020-04-15 14:30:00|6859.8|6853.8|6861.8|6855.8|6864.3|6858.3|6854.8|6848.8|97
1586961300000|2020-04-15 14:35:00|6860.8|6854.8|6855.8|6849.8|6872.8|6866.8|6849.3|6843.3|231
1586961600000|2020-04-15 14:40:00|6856.3|6850.3|6871.8|6865.8|6875.3|6869.3|6856.3|6850.3|68
1586961900000|2020-04-15 14:45:00|6873.3|6867.3|6874.3|6868.3|6879.8|6873.8|6865.8|6859.8|60
1586962200000|2020-04-15 14:50:00|6874.8|6868.8|6870.3|6864.3|6874.8|6868.8|6867.3|6861.3|81
1586962500000|2020-04-15 14:55:00|6870.8|6864.8|6873.3|6867.3|6879.3|6873.3|6865.8|6859.8|58
1586962800000|2020-04-15 15:00:00|6872.8|6866.8|6864.3|6858.3|6872.8|6866.8|6859.3|6853.3|202
1586963100000|2020-04-15 15:05:00|6863.8|6857.8|6856.8|6850.8|6863.8|6857.8|6854.3|6848.3|192
1586963400000|2020-04-15 15:10:00|6857.3|6851.3|6847.3|6841.3|6860.8|6854.8|6846.8|6840.8|610
1586963700000|2020-04-15 15:15:00|6848.3|6842.3|6838.8|6832.8|6849.3|6843.3|6836.8|6830.8|1257
1586964000000|2020-04-15 15:20:00|6838.3|6832.3|6819.3|6813.3|6838.3|6832.3|6819.3|6813.3|151
1586964300000|2020-04-15 15:25:00|6819.8|6813.8|6857.3|6851.3|6857.3|6851.3|6819.8|6813.8|321
1586964600000|2020-04-15 15:30:00|6859.8|6850.8|6844.8|6834.8|6879.8|6868.8|6844.8|6834.8|732
1586964900000|2020-04-15 15:35:00|6836.8|6823.8|6836.8|6825.8|6863.8|6853.8|6831.8|6820.8|392
1586965200000|2020-04-15 15:40:00|6835.8|6826.8|6843.8|6835.8|6843.8|6835.8|6834.8|6825.8|124
1586965500000|2020-04-15 15:45:00|6842.8|6834.8|6835.8|6825.8|6855.8|6845.8|6834.8|6824.8|26
1586965800000|2020-04-15 15:50:00|6834.8|6826.8|6839.8|6829.8|6844.8|6834.8|6834.8|6825.8|537
1586966100000|2020-04-15 15:55:00|6840.8|6831.8|6841.8|6831.8|6851.8|6841.8|6839.8|6829.8|289
1586966400000|2020-04-15 16:00:00|6840.8|6830.8|6851.8|6841.8|6851.8|6841.8|6836.8|6828.8|24
1586966700000|2020-04-15 16:05:00|6850.8|6840.8|6843.8|6833.8|6851.8|6841.8|6843.8|6833.8|4
1586967000000|2020-04-15 16:10:00|6844.8|6834.8|6832.8|6821.8|6845.8|6836.8|6825.8|6816.8|28
1586967300000|2020-04-15 16:15:00|6830.8|6822.8|6824.8|6815.8|6831.8|6822.8|6824.8|6815.8|4014
1586967600000|2020-04-15 16:20:00|6825.8|6816.8|6837.8|6826.8|6840.8|6830.8|6825.8|6815.8|23
1586967900000|2020-04-15 16:25:00|6836.8|6825.8|6842.8|6831.8|6843.8|6833.8|6831.8|6822.8|1
1586968200000|2020-04-15 16:30:00|6843.8|6832.8|6848.8|6837.8|6849.8|6840.8|6840.8|6829.8|5
1586968500000|2020-04-15 16:35:00|6849.8|6838.8|6850.8|6839.8|6852.8|6841.8|6848.8|6837.8|28
1586968800000|2020-04-15 16:40:00|6849.8|6840.8|6861.8|6851.8|6862.8|6852.8|6849.8|6837.8|5
1586969100000|2020-04-15 16:45:00|6860.8|6850.8|6844.8|6833.8|6860.8|6850.8|6841.8|6831.8|34591
1586969400000|2020-04-15 16:50:00|6845.8|6834.8|6847.8|6836.8|6851.8|6844.8|6845.8|6834.8|15
1586969700000|2020-04-15 16:55:00|6846.8|6835.8|6841.8|6830.8|6846.8|6835.8|6837.8|6826.8|1
1586970000000|2020-04-15 17:00:00|6839.8|6828.8|6849.8|6839.8|6853.8|6842.8|6839.8|6828.3|11
1586970300000|2020-04-15 17:05:00|6848.8|6838.8|6858.8|6846.8|6858.8|6846.8|6839.8|6827.8|13
1586970600000|2020-04-15 17:10:00|6859.3|6845.8|6868.8|6858.8|6868.8|6858.8|6859.3|6845.8|6
1586970900000|2020-04-15 17:15:00|6873.8|6860.8|6871.3|6858.3|6873.8|6864.8|6866.8|6857.8|5
1586971200000|2020-04-15 17:20:00|6869.8|6857.8|6868.3|6855.3|6870.8|6857.8|6864.3|6851.3|0
1586971500000|2020-04-15 17:25:00|6869.3|6856.3|6849.8|6838.8|6869.3|6856.3|6845.8|6834.3|23
1586971800000|2020-04-15 17:30:00|6848.8|6837.8|6844.8|6835.8|6849.8|6841.8|6841.8|6829.8|21
1586972100000|2020-04-15 17:35:00|6843.8|6833.8|6844.8|6833.8|6849.8|6839.8|6843.3|6830.3|7
1586972400000|2020-04-15 17:40:00|6841.8|6836.3|6849.8|6839.8|6849.8|6840.8|6841.8|6831.8|5
1586972700000|2020-04-15 17:45:00|6849.3|6840.8|6841.3|6828.3|6854.8|6842.8|6833.8|6823.8|20
1586973000000|2020-04-15 17:50:00|6841.8|6829.8|6846.8|6837.8|6850.8|6838.8|6840.8|6828.3|45
1586973300000|2020-04-15 17:55:00|6848.8|6843.8|6855.3|6842.3|6864.8|6854.3|6845.8|6839.3|76
1586973600000|2020-04-15 18:00:00|6855.4|6842.4|6863.7|6850.7|6868.8|6855.8|6855.3|6842.3|0
1586973900000|2020-04-15 18:05:00|6864|6851|6863.5|6850.5|6871|6858|6863.4|6850.4|0
1586974200000|2020-04-15 18:10:00|6863.6|6850.6|6873.8|6860.8|6874.1|6861.1|6863.2|6850.2|0
1586974500000|2020-04-15 18:15:00|6873.7|6860.7|6873.8|6860.8|6878.6|6865.6|6866.2|6853.2|0
1586974800000|2020-04-15 18:20:00|6873.9|6860.9|6878.5|6865.5|6885.9|6872.9|6873.6|6860.6|0
1586975100000|2020-04-15 18:25:00|6878.6|6865.6|6881.1|6868.1|6881.3|6868.3|6868.7|6855.7|0
1586975400000|2020-04-15 18:30:00|6881.2|6868.2|6883.7|6870.7|6884|6871|6876|6863|0
1586975700000|2020-04-15 18:35:00|6883.5|6870.5|6889|6876|6889.1|6876.1|6881|6868|0
1586976000000|2020-04-15 18:40:00|6888.9|6875.9|6883.8|6870.8|6888.9|6875.9|6881.2|6868.2|0
1586976300000|2020-04-15 18:45:00|6884|6871|6882.6|6869.6|6886.4|6873.4|6878.7|6865.7|0
1586976600000|2020-04-15 18:50:00|6882.7|6869.7|6876.1|6863.1|6882.7|6869.7|6871.5|6858.5|0
1586976900000|2020-04-15 18:55:00|6876.2|6863.2|6889|6876|6889.2|6876.2|6876.2|6863.2|0
1586977200000|2020-04-15 19:00:00|6888.9|6875.9|6877.2|6864.2|6893.9|6880.9|6876.9|6863.9|0
1586977500000|2020-04-15 19:05:00|6877.1|6864.1|6866.6|6853.6|6879.2|6866.2|6866.4|6853.4|0
1586977800000|2020-04-15 19:10:00|6866.5|6853.5|6864|6851|6868.9|6855.9|6861.6|6848.6|0
1586978100000|2020-04-15 19:15:00|6864.1|6851.1|6869.8|6856.8|6873.4|6860.4|6859.3|6846.3|0
1586978400000|2020-04-15 19:20:00|6869.9|6856.9|6862.4|6849.4|6872.6|6859.6|6859.8|6846.8|0
1586978700000|2020-04-15 19:25:00|6862.3|6849.3|6861|6848|6862.4|6849.4|6853.6|6840.6|0
1586979000000|2020-04-15 19:30:00|6860.9|6847.9|6853.7|6840.7|6863.6|6850.6|6848.6|6835.6|0
1586979300000|2020-04-15 19:35:00|6853.8|6840.8|6854.1|6841.1|6859.2|6846.2|6848.6|6835.6|0
1586979600000|2020-04-15 19:40:00|6855.2|6842.2|6851.8|6838.8|6856.6|6843.6|6839.4|6826.4|0
1586979900000|2020-04-15 19:45:00|6850.7|6837.7|6852.4|6839.4|6857.8|6844.8|6849.6|6836.6|0
1586980200000|2020-04-15 19:50:00|6851.2|6838.2|6832.4|6819.4|6851.2|6838.2|6832.4|6819.4|0
1586980500000|2020-04-15 19:55:00|6832.5|6819.5|6847.2|6834.2|6849.8|6836.8|6832.5|6819.5|0
1586980800000|2020-04-15 20:00:00|6847|6834|6848.7|6835.7|6853.6|6840.6|6845.8|6832.8|0
1586981100000|2020-04-15 20:05:00|6848|6835|6843.8|6830.8|6848|6835|6843.1|6830.1|0
1586981400000|2020-04-15 20:10:00|6843.9|6830.9|6846.4|6833.4|6848.9|6835.9|6841.6|6828.6|0
1586981700000|2020-04-15 20:15:00|6846.2|6833.2|6844.7|6831.7|6846.9|6833.9|6844|6831|0
1586982000000|2020-04-15 20:20:00|6844.4|6831.4|6844.2|6831.2|6844.7|6831.7|6843.8|6830.8|0
1586982300000|2020-04-15 20:25:00|6844|6831|6844.7|6831.7|6844.9|6831.9|6843.6|6830.6|0
1586982600000|2020-04-15 20:30:00|6844.4|6831.4|6838.6|6825.6|6847.8|6834.8|6836.8|6823.8|0
1586982900000|2020-04-15 20:35:00|6839.1|6826.1|6838.6|6825.6|6840.3|6827.3|6837.6|6824.6|0
1586983200000|2020-04-15 20:40:00|6838.5|6825.5|6835.4|6822.4|6839.8|6826.8|6834.7|6821.7|0
1586983500000|2020-04-15 20:45:00|6834.7|6821.7|6832|6819|6835.9|6822.9|6829.3|6816.3|0
1586983800000|2020-04-15 20:50:00|6831.9|6818.9|6831.9|6818.9|6832|6819|6827|6814|0
1586984100000|2020-04-15 20:55:00|6831.8|6818.8|6834|6821|6834.1|6821.1|6831.4|6818.4|0
1586984400000|2020-04-15 21:00:00|6833.8|6820.8|6831.8|6818.8|6834.5|6821.5|6831.6|6818.6|0
1586984700000|2020-04-15 21:05:00|6831.6|6818.6|6832.3|6819.3|6832.7|6819.7|6831.4|6818.4|0
1586985000000|2020-04-15 21:10:00|6831.8|6818.8|6831.4|6818.4|6832.3|6819.3|6831.4|6818.4|0
1586985300000|2020-04-15 21:15:00|6831.6|6818.6|6832.3|6819.3|6832.5|6819.5|6831.4|6818.4|0
1586985600000|2020-04-15 21:20:00|6833.2|6820.2|6832.3|6819.3|6833.4|6820.4|6832.3|6819.3|0
1586985900000|2020-04-15 21:25:00|6832.7|6819.7|6832.7|6819.7|6832.7|6819.7|6832.3|6819.3|0
1586986200000|2020-04-15 21:30:00|6832.3|6819.3|6832.3|6819.3|6832.3|6819.3|6832.3|6819.3|0
1586986500000|2020-04-15 21:35:00|6832.9|6819.9|6833.4|6820.4|6833.4|6820.4|6832.7|6819.7|0
1586986800000|2020-04-15 21:40:00|6833.2|6820.2|6832.9|6819.9|6833.4|6820.4|6832.9|6819.9|0
1586987100000|2020-04-15 21:45:00|6833.2|6820.2|6833.8|6820.8|6833.8|6820.8|6833.2|6820.2|0
1586987400000|2020-04-15 21:50:00|6833.6|6820.6|6833.8|6820.8|6834.3|6821.3|6833.6|6820.6|0
1586987700000|2020-04-15 21:55:00|6834.1|6821.1|6833.6|6820.6|6834.1|6821.1|6833.4|6820.4|0
1586988000000|2020-04-15 22:00:00|6833.7|6820.7|6841.8|6828.8|6845.7|6832.7|6833.7|6820.7|0
1586988300000|2020-04-15 22:05:00|6841.9|6828.9|6834.2|6821.2|6843.5|6830.5|6832.7|6819.7|0
1586988600000|2020-04-15 22:10:00|6834.4|6821.4|6817.7|6804.7|6834.4|6821.4|6814.7|6801.7|0
1586988900000|2020-04-15 22:15:00|6817.8|6804.8|6813.8|6800.8|6821.6|6808.6|6809.8|6796.8|0
1586989200000|2020-04-15 22:20:00|6813.6|6800.6|6816.6|6803.6|6818.3|6805.3|6808.7|6795.7|0
1586989500000|2020-04-15 22:25:00|6816.5|6803.5|6817.1|6804.1|6819.7|6806.7|6811.7|6798.7|0
1586989800000|2020-04-15 22:30:00|6817.3|6804.3|6813.9|6800.9|6821.4|6808.4|6813.9|6800.9|0
1586990100000|2020-04-15 22:35:00|6813.8|6800.8|6802.4|6789.4|6817.1|6804.1|6799|6786|0
1586990400000|2020-04-15 22:40:00|6802.3|6789.3|6799.7|6786.7|6804.6|6791.6|6798.7|6785.7|0
1586990700000|2020-04-15 22:45:00|6800.4|6787.4|6805.8|6792.8|6806.3|6793.3|6798.2|6785.2|0
1586991000000|2020-04-15 22:50:00|6805.5|6792.5|6804.5|6791.5|6805.8|6792.8|6800.4|6787.4|0
1586991300000|2020-04-15 22:55:00|6804.4|6791.4|6806.2|6793.2|6806.2|6793.2|6803.5|6790.5|0
1586991600000|2020-04-15 23:00:00|6806|6793|6797.8|6784.8|6806.2|6793.2|6793.1|6780.1|0
1586991900000|2020-04-15 23:05:00|6797.7|6784.7|6800.1|6787.1|6800.1|6787.1|6796.8|6783.8|0
1586992200000|2020-04-15 23:10:00|6800|6787|6797.6|6784.6|6800|6787|6797.3|6784.3|0
1586992500000|2020-04-15 23:15:00|6797.7|6784.7|6802.7|6789.7|6802.7|6789.7|6797.7|6784.7|0
1586992800000|2020-04-15 23:20:00|6802.8|6789.8|6801.5|6788.5|6804.7|6791.7|6801|6788|0
1586993100000|2020-04-15 23:25:00|6801.6|6788.6|6803.5|6790.5|6804.2|6791.2|6799.6|6786.6|0
1586993400000|2020-04-15 23:30:00|6803.6|6790.6|6805.4|6792.4|6808.1|6795.1|6803.6|6790.6|0
1586993700000|2020-04-15 23:35:00|6805.2|6792.2|6804.7|6791.7|6806.4|6793.4|6802|6789|0
1586994000000|2020-04-15 23:40:00|6804.8|6791.8|6804.7|6791.7|6807.6|6794.6|6804|6791|0
1586994300000|2020-04-15 23:45:00|6804.8|6791.8|6805.9|6792.9|6807.6|6794.6|6801.5|6788.5|0
1586994600000|2020-04-15 23:50:00|6805.4|6792.4|6798.6|6785.6|6805.9|6792.9|6796.4|6783.4|0
1586994900000|2020-04-15 23:55:00|6798.7|6785.7|6799.6|6786.6|6802.9|6789.9|6797.6|6784.6|0
1586995200000|2020-04-16 00:00:00|6799.5|6786.5|6819.8|6806.8|6820.3|6807.3|6796.6|6783.6|0
1586995500000|2020-04-16 00:05:00|6819.4|6806.4|6830.3|6817.3|6833|6820|6819.4|6806.4|0
1586995800000|2020-04-16 00:10:00|6830.2|6817.2|6828.7|6815.7|6830.2|6817.2|6823.8|6810.8|0
1586996100000|2020-04-16 00:15:00|6828.8|6815.8|6816.3|6803.3|6829.5|6816.5|6813.9|6800.9|0
1586996400000|2020-04-16 00:20:00|6816.4|6803.4|6810.3|6797.3|6821|6808|6806.6|6793.6|0
1586996700000|2020-04-16 00:25:00|6810.7|6797.7|6808.8|6795.8|6811.4|6798.4|6804|6791|0
1586997000000|2020-04-16 00:30:00|6808.7|6795.7|6804.3|6791.3|6808.7|6795.7|6794.3|6781.3|0
1586997300000|2020-04-16 00:35:00|6804.2|6791.2|6790.8|6777.8|6804.3|6791.3|6787.2|6774.2|0
1586997600000|2020-04-16 00:40:00|6790.4|6777.4|6799.3|6786.3|6799.4|6786.4|6789.6|6776.6|0
1586997900000|2020-04-16 00:45:00|6799.2|6786.2|6801.8|6788.8|6803.1|6790.1|6794.5|6781.5|0
1586998200000|2020-04-16 00:50:00|6801.9|6788.9|6804.1|6791.1|6808.9|6795.9|6801.9|6788.9|0
1586998500000|2020-04-16 00:55:00|6803.2|6790.2|6806.6|6793.6|6811.3|6798.3|6801.7|6788.7|0
1586998800000|2020-04-16 01:00:00|6806.5|6793.5|6814.8|6801.8|6816|6803|6806.5|6793.5|0
1586999100000|2020-04-16 01:05:00|6814.3|6801.3|6817.5|6804.5|6819.9|6806.9|6806.4|6793.4|0
1586999400000|2020-04-16 01:10:00|6817.9|6804.9|6814.6|6801.6|6819.8|6806.8|6813.5|6800.5|0
1586999700000|2020-04-16 01:15:00|6814.2|6801.2|6820.8|6807.8|6823|6810|6813.5|6800.5|0
1587000000000|2020-04-16 01:20:00|6820.9|6807.9|6814.9|6801.9|6821|6808|6813.6|6800.6|0
1587000300000|2020-04-16 01:25:00|6815|6802|6818.8|6805.8|6819.8|6806.8|6813.8|6800.8|0
1587000600000|2020-04-16 01:30:00|6819.2|6806.2|6828.6|6815.6|6830.9|6817.9|6818.8|6805.8|0
1587000900000|2020-04-16 01:35:00|6828.5|6815.5|6833.4|6820.4|6835.8|6822.8|6826.1|6813.1|0
1587001200000|2020-04-16 01:40:00|6833.5|6820.5|6825.9|6812.9|6833.5|6820.5|6825.9|6812.9|0
1587001500000|2020-04-16 01:45:00|6826.4|6813.4|6828.1|6815.1|6830.4|6817.4|6818.7|6805.7|0
1587001800000|2020-04-16 01:50:00|6828.9|6815.9|6825.6|6812.6|6830.6|6817.6|6820.7|6807.7|0
1587002100000|2020-04-16 01:55:00|6826.5|6813.5|6827.8|6814.8|6828|6815|6820.6|6807.6|0
1587002400000|2020-04-16 02:00:00|6827.9|6814.9|6820.6|6807.6|6827.9|6814.9|6818.1|6805.1|0
1587002700000|2020-04-16 02:05:00|6820.7|6807.7|6825.5|6812.5|6827.9|6814.9|6820.6|6807.6|0
1587003000000|2020-04-16 02:10:00|6826|6813|6837.2|6824.2|6838.4|6825.4|6825.2|6812.2|0
1587003300000|2020-04-16 02:15:00|6837.3|6824.3|6843.3|6830.3|6845.9|6832.9|6837.3|6824.3|0
1587003600000|2020-04-16 02:20:00|6842.9|6829.9|6848.3|6835.3|6851.9|6838.9|6842.1|6829.1|0
1587003900000|2020-04-16 02:25:00|6849.5|6836.5|6839.7|6826.7|6849.5|6836.5|6834.9|6821.9|0
1587004200000|2020-04-16 02:30:00|6839.3|6826.3|6837.1|6824.1|6839.7|6826.7|6830|6817|0
1587004500000|2020-04-16 02:35:00|6835.9|6822.9|6838.7|6825.7|6842|6829|6833.9|6820.9|0
1587004800000|2020-04-16 02:40:00|6839.2|6826.2|6845.8|6832.8|6851.7|6838.7|6839.2|6826.2|0
1587005100000|2020-04-16 02:45:00|6846.3|6833.3|6834.1|6821.1|6847.1|6834.1|6832.7|6819.7|0
1587005400000|2020-04-16 02:50:00|6834|6821|6831.4|6818.4|6835.2|6822.2|6830.3|6817.3|0
1587005700000|2020-04-16 02:55:00|6832.6|6819.6|6826.6|6813.6|6832.7|6819.7|6826.5|6813.5|0
1587006000000|2020-04-16 03:00:00|6827|6814|6821.6|6808.6|6827.8|6814.8|6817.9|6804.9|0
1587006300000|2020-04-16 03:05:00|6821.5|6808.5|6813.2|6800.2|6821.5|6808.5|6812|6799|0
1587006600000|2020-04-16 03:10:00|6813.3|6800.3|6814.6|6801.6|6819.6|6806.6|6812.1|6799.1|0
1587006900000|2020-04-16 03:15:00|6814.5|6801.5|6813.4|6800.4|6815.8|6802.8|6810.9|6797.9|0
1587007200000|2020-04-16 03:20:00|6813.5|6800.5|6815.9|6802.9|6816|6803|6813.5|6800.5|0
1587007500000|2020-04-16 03:25:00|6815.8|6802.8|6820.9|6807.9|6820.9|6807.9|6813.5|6800.5|0
1587007800000|2020-04-16 03:30:00|6821|6808|6822|6809|6825.7|6812.7|6814.9|6801.9|0
1587008100000|2020-04-16 03:35:00|6823.2|6810.2|6826.8|6813.8|6828|6815|6820.8|6807.8|0
1587008400000|2020-04-16 03:40:00|6827.2|6814.2|6832.7|6819.7|6832.7|6819.7|6826.6|6813.6|0
1587008700000|2020-04-16 03:45:00|6832.8|6819.8|6834.2|6821.2|6840.2|6827.2|6832.7|6819.7|0
1587009000000|2020-04-16 03:50:00|6835.3|6822.3|6835.3|6822.3|6840|6827|6832.9|6819.9|0
1587009300000|2020-04-16 03:55:00|6835.8|6822.8|6831.9|6818.9|6836.5|6823.5|6828.2|6815.2|0
1587009600000|2020-04-16 04:00:00|6831.4|6818.4|6835.5|6822.5|6838|6825|6830.7|6817.7|0
1587009900000|2020-04-16 04:05:00|6835.1|6822.1|6834.4|6821.4|6836.8|6823.8|6833.1|6820.1|0
1587010200000|2020-04-16 04:10:00|6834.3|6821.3|6836.8|6823.8|6842.9|6829.9|6834.3|6821.3|0
1587010500000|2020-04-16 04:15:00|6836.9|6823.9|6834.4|6821.4|6840.4|6827.4|6830.8|6817.8|0
1587010800000|2020-04-16 04:20:00|6834.8|6821.8|6834.4|6821.4|6838|6825|6833.1|6820.1|0
1587011100000|2020-04-16 04:25:00|6835.6|6822.6|6835.4|6822.4|6837.9|6824.9|6833|6820|0
1587011400000|2020-04-16 04:30:00|6834.3|6821.3|6835.6|6822.6|6838|6825|6830.8|6817.8|0
1587011700000|2020-04-16 04:35:00|6835.7|6822.7|6838.8|6825.8|6839.3|6826.3|6833.2|6820.2|0
1587012000000|2020-04-16 04:40:00|6838.1|6825.1|6838.1|6825.1|6838.2|6825.2|6834.4|6821.4|0
1587012300000|2020-04-16 04:45:00|6837.7|6824.7|6840.4|6827.4|6840.5|6827.5|6837|6824|0
1587012600000|2020-04-16 04:50:00|6840.5|6827.5|6847.8|6834.8|6847.9|6834.9|6840.5|6827.5|0
1587012900000|2020-04-16 04:55:00|6847.4|6834.4|6847.1|6834.1|6852.4|6839.4|6844.1|6831.1|0
1587013200000|2020-04-16 05:00:00|6846.7|6833.7|6831.4|6818.4|6848.3|6835.3|6829|6816|0
1587013500000|2020-04-16 05:05:00|6831.5|6818.5|6834.9|6821.9|6836.2|6823.2|6831.4|6818.4|0
1587013800000|2020-04-16 05:10:00|6833.8|6820.8|6838.6|6825.6|6843.3|6830.3|6833.8|6820.8|0
1587014100000|2020-04-16 05:15:00|6839.1|6826.1|6842.3|6829.3|6846|6833|6839.1|6826.1|0
1587014400000|2020-04-16 05:20:00|6843.5|6830.5|6852.8|6839.8|6859.8|6846.8|6839.3|6826.3|0
1587014700000|2020-04-16 05:25:00|6853.2|6840.2|6860.1|6847.1|6860.2|6847.2|6850.5|6837.5|0
1587015000000|2020-04-16 05:30:00|6860|6847|6859.8|6846.8|6860.1|6847.1|6855.2|6842.2|0
1587015300000|2020-04-16 05:35:00|6860.7|6847.7|6857.4|6844.4|6862.2|6849.2|6855|6842|0
1587015600000|2020-04-16 05:40:00|6857.3|6844.3|6869.8|6856.8|6872.2|6859.2|6855|6842|0
1587015900000|2020-04-16 05:45:00|6869.9|6856.9|6876.5|6863.5|6881.5|6868.5|6869.9|6856.9|0
1587016200000|2020-04-16 05:50:00|6876.6|6863.6|6881.8|6868.8|6881.9|6868.9|6876.5|6863.5|0
1587016500000|2020-04-16 05:55:00|6882.2|6869.2|6899.5|6886.5|6902.9|6889.9|6879.3|6866.3|0
1587016800000|2020-04-16 06:00:00|6899.9|6886.9|6855.8|6849.8|6905.1|6892.1|6847.8|6841.8|24
1587017100000|2020-04-16 06:05:00|6856.3|6850.3|6868.8|6862.8|6869.3|6863.3|6855.3|6849.3|4
1587017400000|2020-04-16 06:10:00|6869.3|6863.3|6873.8|6867.8|6883.3|6877.3|6867.8|6861.8|6
1587017700000|2020-04-16 06:15:00|6874.3|6868.3|6872.3|6866.3|6875.8|6869.8|6872.3|6866.3|1
1587018000000|2020-04-16 06:20:00|6871.3|6865.3|6878.8|6872.8|6884.8|6878.8|6871.3|6865.3|2
1587018300000|2020-04-16 06:25:00|6878.3|6872.3|6903.3|6897.3|6903.3|6897.3|6877.3|6871.3|11
1587018600000|2020-04-16 06:30:00|6900.8|6894.8|6918.8|6912.8|6919.3|6913.3|6900.8|6894.8|9
1587018900000|2020-04-16 06:35:00|6919.3|6913.3|6922.3|6916.3|6922.8|6916.8|6913.3|6907.3|32
1587019200000|2020-04-16 06:40:00|6920.3|6914.3|6936.8|6930.8|6946.8|6940.8|6920.3|6914.3|24
1587019500000|2020-04-16 06:45:00|6935.8|6929.8|6938.8|6932.8|6945.3|6939.3|6934.3|6928.3|8
1587019800000|2020-04-16 06:50:00|6939.3|6933.3|6937.3|6931.3|6939.3|6933.3|6931.8|6925.8|8
1587020100000|2020-04-16 06:55:00|6939.8|6933.8|6934.3|6928.3|6939.8|6933.8|6933.3|6927.3|26
1587020400000|2020-04-16 07:00:00|6935.8|6929.8|6915.3|6909.3|6955.8|6949.8|6911.8|6905.8|585
1587020700000|2020-04-16 07:05:00|6914.8|6908.8|6910.3|6904.3|6944.8|6938.8|6909.8|6903.8|298
1587021000000|2020-04-16 07:10:00|6911.3|6905.3|6898.3|6892.3|6913.3|6907.3|6895.3|6889.3|73
1587021300000|2020-04-16 07:15:00|6897.8|6891.8|6893.3|6887.3|6904.3|6898.3|6888.3|6882.3|104
1587021600000|2020-04-16 07:20:00|6893.8|6887.8|6906.3|6900.3|6907.8|6901.8|6892.3|6886.3|123
1587021900000|2020-04-16 07:25:00|6906.8|6900.8|6910.3|6904.3|6911.8|6905.8|6891.8|6885.8|1724
1587022200000|2020-04-16 07:30:00|6909.3|6903.3|6915.8|6909.8|6929.3|6923.3|6909.3|6903.3|819
1587022500000|2020-04-16 07:35:00|6916.3|6910.3|6912.3|6906.3|6923.3|6917.3|6908.3|6902.3|35
1587022800000|2020-04-16 07:40:00|6911.3|6905.3|6901.8|6895.8|6918.3|6912.3|6896.3|6890.3|50
1587023100000|2020-04-16 07:45:00|6902.3|6896.3|6907.3|6901.3|6908.3|6902.3|6891.8|6885.8|63
1587023400000|2020-04-16 07:50:00|6907.8|6901.8|6909.8|6903.8|6918.8|6912.8|6895.8|6889.8|217
1587023700000|2020-04-16 07:55:00|6908.8|6902.8|6909.3|6903.3|6916.8|6910.8|6906.3|6900.3|348
1587024000000|2020-04-16 08:00:00|6908.8|6902.8|6916.8|6910.8|6919.8|6913.8|6903.3|6897.3|271
1587024300000|2020-04-16 08:05:00|6917.3|6911.3|6918.3|6912.3|6924.8|6918.8|6917.3|6911.3|298
1587024600000|2020-04-16 08:10:00|6917.3|6911.3|6925.3|6919.3|6925.8|6919.8|6917.3|6911.3|184
1587024900000|2020-04-16 08:15:00|6925.8|6919.8|6917.8|6911.8|6933.8|6927.8|6917.8|6911.8|194
1587025200000|2020-04-16 08:20:00|6918.3|6912.3|6916.8|6910.8|6924.8|6918.8|6914.8|6908.8|279
1587025500000|2020-04-16 08:25:00|6917.8|6911.8|6906.3|6900.3|6920.3|6914.3|6906.3|6900.3|158
1587025800000|2020-04-16 08:30:00|6906.8|6900.8|6919.3|6913.3|6920.3|6914.3|6902.8|6896.8|182
1587026100000|2020-04-16 08:35:00|6919.8|6913.8|6911.3|6905.3|6928.3|6922.3|6909.8|6903.8|57
1587026400000|2020-04-16 08:40:00|6910.8|6904.8|6905.8|6899.8|6912.3|6906.3|6902.3|6896.3|80
1587026700000|2020-04-16 08:45:00|6906.3|6900.3|6900.8|6894.8|6907.8|6901.8|6898.3|6892.3|115
1587027000000|2020-04-16 08:50:00|6900.3|6894.3|6884.3|6878.3|6900.8|6894.8|6883.8|6877.8|130
1587027300000|2020-04-16 08:55:00|6884.8|6878.8|6885.8|6879.8|6893.8|6887.8|6884.3|6878.3|194
1587027600000|2020-04-16 09:00:00|6885.3|6879.3|6860.8|6854.8|6885.3|6879.3|6860.8|6854.8|166
1587027900000|2020-04-16 09:05:00|6860.3|6854.3|6872.8|6866.8|6882.3|6876.3|6858.3|6852.3|167
1587028200000|2020-04-16 09:10:00|6872.3|6866.3|6875.8|6869.8|6877.8|6871.8|6865.8|6859.8|107
1587028500000|2020-04-16 09:15:00|6876.8|6870.8|6889.3|6883.3|6889.8|6883.8|6875.8|6869.8|114
1587028800000|2020-04-16 09:20:00|6888.8|6882.8|6871.8|6865.8|6889.3|6883.3|6870.3|6864.3|280
1587029100000|2020-04-16 09:25:00|6871.3|6865.3|6862.3|6856.3|6875.8|6869.8|6862.3|6856.3|59
1587029400000|2020-04-16 09:30:00|6862.8|6856.8|6876.8|6870.8|6879.8|6873.8|6861.8|6855.8|60
1587029700000|2020-04-16 09:35:00|6876.3|6870.3|6873.8|6867.8|6879.8|6873.8|6870.3|6864.3|80
1587030000000|2020-04-16 09:40:00|6874.3|6868.3|6884.8|6878.8|6885.3|6879.3|6871.8|6865.8|316
1587030300000|2020-04-16 09:45:00|6885.3|6879.3|6883.8|6877.8|6885.8|6879.8|6879.8|6873.8|50
1587030600000|2020-04-16 09:50:00|6883.3|6877.3|6870.8|6864.8|6884.8|6878.8|6870.8|6864.8|175
1587030900000|2020-04-16 09:55:00|6869.8|6863.8|6869.3|6863.3|6869.8|6863.8|6863.3|6857.3|26
1587031200000|2020-04-16 10:00:00|6870.8|6864.8|6856.8|6850.8|6870.8|6864.8|6856.3|6850.3|53
1587031500000|2020-04-16 10:05:00|6856.3|6850.3|6858.3|6852.3|6861.3|6855.3|6850.3|6844.3|60
1587031800000|2020-04-16 10:10:00|6857.8|6851.8|6860.8|6854.8|6862.3|6856.3|6853.8|6847.8|101
1587032100000|2020-04-16 10:15:00|6860.3|6854.3|6853.8|6847.8|6860.3|6854.3|6852.8|6846.8|3
1587032400000|2020-04-16 10:20:00|6853.3|6847.3|6850.8|6844.8|6855.8|6849.8|6848.8|6842.8|44
1587032700000|2020-04-16 10:25:00|6850.3|6844.3|6861.8|6855.8|6864.3|6858.3|6850.3|6844.3|107
1587033000000|2020-04-16 10:30:00|6862.8|6856.8|6849.8|6843.8|6862.8|6856.8|6848.3|6842.3|29
1587033300000|2020-04-16 10:35:00|6850.3|6844.3|6843.3|6837.3|6856.8|6850.8|6843.3|6837.3|15
1587033600000|2020-04-16 10:40:00|6842.8|6836.8|6846.8|6840.8|6851.3|6845.3|6841.8|6835.8|65
1587033900000|2020-04-16 10:45:00|6847.3|6841.3|6845.8|6839.8|6850.3|6844.3|6841.3|6835.3|9
1587034200000|2020-04-16 10:50:00|6844.3|6838.3|6843.3|6837.3|6846.8|6840.8|6842.3|6836.3|233
1587034500000|2020-04-16 10:55:00|6844.8|6838.8|6840.8|6834.8|6844.8|6838.8|6837.3|6831.3|101
1587034800000|2020-04-16 11:00:00|6840.3|6834.3|6833.8|6827.8|6840.8|6834.8|6833.8|6827.8|45
1587035100000|2020-04-16 11:05:00|6834.3|6828.3|6841.3|6835.3|6842.8|6836.8|6833.8|6827.8|64
1587035400000|2020-04-16 11:10:00|6840.8|6834.8|6833.3|6827.3|6844.3|6838.3|6829.3|6823.3|11
1587035700000|2020-04-16 11:15:00|6832.8|6826.8|6828.8|6822.8|6833.3|6827.3|6826.8|6820.8|372
1587036000000|2020-04-16 11:20:00|6829.8|6823.8|6837.8|6831.8|6837.8|6831.8|6826.3|6820.3|242
1587036300000|2020-04-16 11:25:00|6837.3|6831.3|6832.3|6826.3|6838.8|6832.8|6831.3|6825.3|17
1587036600000|2020-04-16 11:30:00|6831.8|6825.8|6812.3|6806.3|6833.8|6827.8|6809.8|6803.8|81
1587036900000|2020-04-16 11:35:00|6812.8|6806.8|6820.3|6814.3|6820.3|6814.3|6811.8|6805.8|123
1587037200000|2020-04-16 11:40:00|6819.8|6813.8|6822.8|6816.8|6825.8|6819.8|6818.8|6812.8|41
1587037500000|2020-04-16 11:45:00|6823.8|6817.8|6816.3|6810.3|6824.3|6818.3|6816.3|6810.3|79
1587037800000|2020-04-16 11:50:00|6815.8|6809.8|6822.3|6816.3|6824.3|6818.3|6814.3|6808.3|20
1587038100000|2020-04-16 11:55:00|6822.8|6816.8|6816.3|6810.3|6823.3|6817.3|6814.8|6808.8|60
1587038400000|2020-04-16 12:00:00|6816.8|6810.8|6811.8|6805.8|6823.8|6817.8|6811.8|6805.8|81
1587038700000|2020-04-16 12:05:00|6811.3|6805.3|6810.3|6804.3|6814.8|6808.8|6805.8|6799.8|40
1587039000000|2020-04-16 12:10:00|6810.8|6804.8|6803.8|6797.8|6811.8|6805.8|6803.3|6797.3|70
1587039300000|2020-04-16 12:15:00|6803.3|6797.3|6794.8|6788.8|6803.8|6797.8|6794.3|6788.3|16
1587039600000|2020-04-16 12:20:00|6794.3|6788.3|6803.3|6797.3|6804.8|6798.8|6792.8|6786.8|81
1587039900000|2020-04-16 12:25:00|6803.8|6797.8|6814.8|6808.8|6815.8|6809.8|6797.3|6791.3|301
1587040200000|2020-04-16 12:30:00|6814.3|6808.3|6838.3|6832.3|6855.3|6849.3|6814.3|6808.3|1052
1587040500000|2020-04-16 12:35:00|6837.8|6831.8|6835.8|6829.8|6842.8|6836.8|6834.8|6828.8|167
1587040800000|2020-04-16 12:40:00|6835.3|6829.3|6835.8|6829.8|6837.8|6831.8|6825.3|6819.3|22
1587041100000|2020-04-16 12:45:00|6836.3|6830.3|6822.3|6816.3|6837.8|6831.8|6822.3|6816.3|126
1587041400000|2020-04-16 12:50:00|6821.8|6815.8|6829.3|6823.3|6829.3|6823.3|6818.8|6812.8|105
1587041700000|2020-04-16 12:55:00|6829.8|6823.8|6825.8|6819.8|6835.8|6829.8|6822.8|6816.8|63
1587042000000|2020-04-16 13:00:00|6824.3|6818.3|6830.8|6824.8|6831.8|6825.8|6820.3|6814.3|22
1587042300000|2020-04-16 13:05:00|6830.3|6824.3|6839.8|6833.8|6839.8|6833.8|6829.8|6823.8|42
1587042600000|2020-04-16 13:10:00|6840.3|6834.3|6839.3|6833.3|6845.3|6839.3|6838.3|6832.3|71
1587042900000|2020-04-16 13:15:00|6838.8|6832.8|6834.3|6828.3|6846.3|6840.3|6834.3|6828.3|27
1587043200000|2020-04-16 13:20:00|6834.8|6828.8|6839.8|6833.8|6841.3|6835.3|6833.3|6827.3|134
1587043500000|2020-04-16 13:25:00|6840.3|6834.3|6841.3|6835.3|6841.8|6835.8|6836.8|6830.8|837
1587043800000|2020-04-16 13:30:00|6841.8|6835.8|6833.3|6827.3|6848.8|6842.8|6833.3|6827.3|18
1587044100000|2020-04-16 13:35:00|6832.8|6826.8|6818.3|6812.3|6832.8|6826.8|6816.3|6810.3|26
1587044400000|2020-04-16 13:40:00|6818.8|6812.8|6822.8|6816.8|6828.8|6822.8|6813.3|6807.3|27
1587044700000|2020-04-16 13:45:00|6823.3|6817.3|6799.8|6793.8|6827.3|6821.3|6799.3|6793.3|60
1587045000000|2020-04-16 13:50:00|6799.3|6793.3|6781.8|6775.8|6799.3|6793.3|6777.8|6771.8|28
1587045300000|2020-04-16 13:55:00|6782.3|6776.3|6757.8|6751.8|6785.8|6779.8|6752.8|6746.8|154
1587045600000|2020-04-16 14:00:00|6758.3|6752.3|6755.8|6749.8|6773.3|6767.3|6755.8|6749.8|172
1587045900000|2020-04-16 14:05:00|6756.3|6750.3|6763.8|6757.8|6766.8|6760.8|6754.8|6748.8|71
1587046200000|2020-04-16 14:10:00|6762.1|6756.1|6757.6|6751.6|6762.1|6756.1|6737.1|6731.1|62
1587046500000|2020-04-16 14:15:00|6758.1|6752.1|6780.1|6774.1|6784.1|6778.1|6755.1|6749.1|55
1587046800000|2020-04-16 14:20:00|6779.6|6773.6|6779.1|6773.1|6780.6|6774.6|6766.1|6760.1|128
1587047100000|2020-04-16 14:25:00|6779.6|6773.6|6779.6|6773.6|6786.6|6780.6|6775.6|6769.6|25
1587047400000|2020-04-16 14:30:00|6779.1|6773.1|6771.1|6765.1|6785.6|6779.6|6768.1|6762.1|60
1587047700000|2020-04-16 14:35:00|6770.6|6764.6|6773.1|6767.1|6784.1|6778.1|6766.1|6760.1|68
1587048000000|2020-04-16 14:40:00|6773.6|6767.6|6792.1|6786.1|6794.1|6788.1|6764.1|6758.1|42
1587048300000|2020-04-16 14:45:00|6792.6|6786.6|6796.1|6790.1|6800.1|6794.1|6785.1|6779.1|74
1587048600000|2020-04-16 14:50:00|6795.1|6789.1|6795.1|6789.1|6796.1|6790.1|6789.6|6783.6|29
1587048900000|2020-04-16 14:55:00|6794.6|6788.6|6801.1|6795.1|6806.6|6800.6|6794.1|6788.1|24
1587049200000|2020-04-16 15:00:00|6801.6|6795.6|6801.1|6795.1|6806.1|6800.1|6790.1|6784.1|63
1587049500000|2020-04-16 15:05:00|6801.6|6795.6|6815.6|6809.6|6823.1|6817.1|6800.1|6794.1|39
1587049800000|2020-04-16 15:10:00|6816.1|6810.1|6807.1|6801.1|6816.1|6810.1|6807.1|6801.1|10
1587050100000|2020-04-16 15:15:00|6807.6|6801.6|6806.6|6800.6|6811.6|6805.6|6801.6|6795.6|51
1587050400000|2020-04-16 15:20:00|6807.1|6801.1|6800.1|6794.1|6808.6|6802.6|6792.6|6786.6|62
1587050700000|2020-04-16 15:25:00|6800.6|6794.6|6795.6|6789.6|6809.6|6803.6|6787.6|6781.6|84
1587051000000|2020-04-16 15:30:00|6799.1|6788.1|6772.1|6760.1|6799.1|6788.1|6764.1|6755.1|89
1587051300000|2020-04-16 15:35:00|6771.1|6757.6|6786.1|6774.1|6787.1|6775.1|6761.1|6750.1|136
1587051600000|2020-04-16 15:40:00|6784.1|6776.1|6784.1|6772.1|6790.1|6780.1|6784.1|6772.1|41
1587051900000|2020-04-16 15:45:00|6785.6|6772.6|6791.1|6782.1|6793.1|6782.1|6780.1|6770.1|18
1587052200000|2020-04-16 15:50:00|6792.1|6779.1|6800.6|6787.6|6800.6|6787.6|6789.1|6779.1|20
1587052500000|2020-04-16 15:55:00|6801.6|6788.6|6801.6|6788.6|6804.1|6791.1|6798.6|6785.6|47
1587052800000|2020-04-16 16:00:00|6802.1|6791.1|6802.1|6789.1|6812.1|6801.1|6796.1|6784.1|100
1587053100000|2020-04-16 16:05:00|6801.6|6788.6|6790.1|6777.1|6802.1|6791.1|6788.1|6777.1|4
1587053400000|2020-04-16 16:10:00|6789.6|6776.6|6786.6|6773.6|6789.6|6776.6|6784.1|6771.1|7
1587053700000|2020-04-16 16:15:00|6782.1|6771.1|6764.1|6753.1|6787.1|6774.1|6764.1|6753.1|14
1587054000000|2020-04-16 16:20:00|6763.1|6757.1|6755.6|6742.6|6763.1|6757.1|6755.6|6742.6|6
1587054300000|2020-04-16 16:25:00|6756.1|6743.1|6761.1|6748.1|6762.1|6752.1|6756.1|6743.1|0
1587054600000|2020-04-16 16:30:00|6760.6|6747.6|6737.1|6727.1|6760.6|6747.6|6737.1|6727.1|25
1587054900000|2020-04-16 16:35:00|6741.1|6728.1|6743.1|6730.1|6743.6|6730.6|6741.1|6728.1|3
1587055200000|2020-04-16 16:40:00|6740.6|6727.6|6742.6|6729.6|6744.1|6731.1|6740.6|6727.6|0
1587055500000|2020-04-16 16:45:00|6743.1|6730.1|6747.1|6734.1|6747.1|6734.1|6740.1|6729.1|9574
1587055800000|2020-04-16 16:50:00|6748.6|6735.6|6748.6|6735.6|6749.6|6736.6|6748.6|6735.6|0
1587056100000|2020-04-16 16:55:00|6746.6|6733.6|6752.1|6739.1|6752.1|6739.1|6746.1|6733.1|2
1587056400000|2020-04-16 17:00:00|6753.1|6740.1|6749.1|6736.1|6759.1|6746.1|6749.1|6736.1|5
1587056700000|2020-04-16 17:05:00|6749.6|6736.6|6748.1|6735.1|6750.6|6737.6|6748.1|6735.1|3
1587057000000|2020-04-16 17:10:00|6747.6|6734.6|6748.1|6735.1|6748.1|6735.1|6745.1|6732.1|0
1587057300000|2020-04-16 17:15:00|6750.1|6736.1|6745.1|6732.1|6754.1|6742.1|6743.6|6730.6|11
1587057600000|2020-04-16 17:20:00|6744.6|6731.6|6742.6|6729.6|6744.6|6731.6|6736.1|6725.1|17
1587057900000|2020-04-16 17:25:00|6742.1|6729.1|6745.1|6734.1|6745.1|6734.1|6740.6|6727.6|13
1587058200000|2020-04-16 17:30:00|6747.1|6734.6|6746.1|6734.1|6749.1|6737.1|6742.1|6731.1|68
1587058500000|2020-04-16 17:35:00|6747.1|6734.6|6745.1|6732.1|6749.1|6736.1|6745.1|6732.1|1
1587058800000|2020-04-16 17:40:00|6745.6|6732.6|6746.1|6734.1|6746.1|6735.1|6745.1|6732.1|1
1587059100000|2020-04-16 17:45:00|6745.6|6735.1|6737.6|6724.6|6745.6|6735.1|6734.1|6724.1|0
1587059400000|2020-04-16 17:50:00|6736.1|6724.1|6735.6|6722.6|6742.1|6729.1|6733.1|6720.1|0
1587059700000|2020-04-16 17:55:00|6734.6|6721.6|6735.8|6722.8|6736.6|6723.6|6732.6|6719.6|2
1587060000000|2020-04-16 18:00:00|6735.9|6722.9|6727|6714|6735.9|6722.9|6716.7|6703.7|0
1587060300000|2020-04-16 18:05:00|6727.1|6714.1|6739.8|6726.8|6740.1|6727.1|6722.4|6709.4|0
1587060600000|2020-04-16 18:10:00|6739.9|6726.9|6744.8|6731.8|6747.2|6734.2|6737.1|6724.1|0
1587060900000|2020-04-16 18:15:00|6744.9|6731.9|6744.6|6731.6|6752|6739|6742.2|6729.2|0
1587061200000|2020-04-16 18:20:00|6744.5|6731.5|6738.1|6725.1|6746.7|6733.7|6737.7|6724.7|0
1587061500000|2020-04-16 18:25:00|6738|6725|6744.9|6731.9|6747.7|6734.7|6736.5|6723.5|0
1587061800000|2020-04-16 18:30:00|6744.7|6731.7|6749.7|6736.7|6752.2|6739.2|6742.5|6729.5|0
1587062100000|2020-04-16 18:35:00|6747.7|6734.7|6755.2|6742.2|6760.3|6747.3|6747.4|6734.4|0
1587062400000|2020-04-16 18:40:00|6755.3|6742.3|6752.9|6739.9|6757.7|6744.7|6745.4|6732.4|0
1587062700000|2020-04-16 18:45:00|6753|6740|6743.2|6730.2|6753.3|6740.3|6740.9|6727.9|0
1587063000000|2020-04-16 18:50:00|6743.1|6730.1|6745.6|6732.6|6745.9|6732.9|6735.6|6722.6|0
1587063300000|2020-04-16 18:55:00|6745.7|6732.7|6745.9|6732.9|6750.3|6737.3|6743.3|6730.3|0
1587063600000|2020-04-16 19:00:00|6743.8|6730.8|6734.2|6721.2|6748.6|6735.6|6734.2|6721.2|0
1587063900000|2020-04-16 19:05:00|6734.1|6721.1|6732.3|6719.3|6739.1|6726.1|6729.1|6716.1|0
1587064200000|2020-04-16 19:10:00|6732.2|6719.2|6735.1|6722.1|6737.5|6724.5|6729.7|6716.7|0
1587064500000|2020-04-16 19:15:00|6735|6722|6736.8|6723.8|6742.4|6729.4|6731.7|6718.7|0
1587064800000|2020-04-16 19:20:00|6736.9|6723.9|6747|6734|6749.1|6736.1|6734.2|6721.2|0
1587065100000|2020-04-16 19:25:00|6746.9|6733.9|6758.6|6745.6|6758.8|6745.8|6739.5|6726.5|0
1587065400000|2020-04-16 19:30:00|6758.7|6745.7|6767.8|6754.8|6770.5|6757.5|6758.7|6745.7|0
1587065700000|2020-04-16 19:35:00|6767.9|6754.9|6765|6752|6770.9|6757.9|6762.1|6749.1|0
1587066000000|2020-04-16 19:40:00|6767.1|6754.1|6762.2|6749.2|6769.7|6756.7|6761.9|6748.9|0
1587066300000|2020-04-16 19:45:00|6764.3|6751.3|6761.9|6748.9|6767|6754|6761.6|6748.6|0
1587066600000|2020-04-16 19:50:00|6760.8|6747.8|6787.8|6774.8|6788.2|6775.2|6760.8|6747.8|0
1587066900000|2020-04-16 19:55:00|6787.7|6774.7|6777.5|6764.5|6789.4|6776.4|6777.4|6764.4|0
1587067200000|2020-04-16 20:00:00|6777.4|6764.4|6773.3|6760.3|6777.4|6764.4|6766.3|6753.3|0
1587067500000|2020-04-16 20:05:00|6773.5|6760.5|6772|6759|6774.2|6761.2|6770.8|6757.8|0
1587067800000|2020-04-16 20:10:00|6772.1|6759.1|6768.6|6755.6|6774.2|6761.2|6768.6|6755.6|0
1587068100000|2020-04-16 20:15:00|6768.4|6755.4|6768.2|6755.2|6769.7|6756.7|6767.1|6754.1|0
1587068400000|2020-04-16 20:20:00|6768|6755|6769.1|6756.1|6769.3|6756.3|6767.8|6754.8|0
1587068700000|2020-04-16 20:25:00|6769.3|6756.3|6769.3|6756.3|6770.2|6757.2|6768.6|6755.6|0
1587069000000|2020-04-16 20:30:00|6769.5|6756.5|6785.6|6772.6|6789.1|6776.1|6769.5|6756.5|0
1587069300000|2020-04-16 20:35:00|6786.2|6773.2|6799.3|6786.3|6802.8|6789.8|6784.5|6771.5|0
1587069600000|2020-04-16 20:40:00|6798.9|6785.9|6815.8|6802.8|6828.5|6815.5|6797.9|6784.9|0
1587069900000|2020-04-16 20:45:00|6815.1|6802.1|6841.3|6828.3|6844.1|6831.1|6813.2|6800.2|0
1587070200000|2020-04-16 20:50:00|6841.2|6828.2|6845.3|6832.3|6860.3|6847.3|6837.8|6824.8|0
1587070500000|2020-04-16 20:55:00|6845.8|6832.8|6853|6840|6856.6|6843.6|6840.5|6827.5|0
1587070800000|2020-04-16 21:00:00|6853.4|6840.4|6865.1|6852.1|6881.7|6868.7|6850.4|6837.4|0
1587071100000|2020-04-16 21:05:00|6864|6851|6859.2|6846.2|6869.3|6856.3|6853.2|6840.2|0
1587071400000|2020-04-16 21:10:00|6858.1|6845.1|6875|6862|6882.3|6869.3|6854.8|6841.8|0
1587071700000|2020-04-16 21:15:00|6873.9|6860.9|6889.8|6876.8|6891.6|6878.6|6868.4|6855.4|0
1587072000000|2020-04-16 21:20:00|6891.8|6878.8|6896|6883|6896.9|6883.9|6889.6|6876.6|0
1587072300000|2020-04-16 21:25:00|6896.4|6883.4|6898.2|6885.2|6898.2|6885.2|6891.4|6878.4|0
1587072600000|2020-04-16 21:30:00|6899.1|6886.1|6919.5|6906.5|6919.5|6906.5|6899.1|6886.1|0
1587072900000|2020-04-16 21:35:00|6919.7|6906.7|6920.6|6907.6|6924.3|6911.3|6913.2|6900.2|0
1587073200000|2020-04-16 21:40:00|6919.9|6906.9|6933.6|6920.6|6938.7|6925.7|6919.9|6906.9|0
1587073500000|2020-04-16 21:45:00|6933.9|6920.9|6919.2|6906.2|6934.7|6921.7|6913.8|6900.8|0
1587073800000|2020-04-16 21:50:00|6918.3|6905.3|6909.5|6896.5|6928.4|6915.4|6907.1|6894.1|0
1587074100000|2020-04-16 21:55:00|6910.8|6897.8|6899.4|6886.4|6910.8|6897.8|6888.7|6875.7|0
1587074400000|2020-04-16 22:00:00|6901.7|6888.7|6915.9|6902.9|6925.5|6912.5|6901.7|6888.7|0
1587074700000|2020-04-16 22:05:00|6916.1|6903.1|6895.6|6882.6|6919.3|6906.3|6894.5|6881.5|0
1587075000000|2020-04-16 22:10:00|6895.2|6882.2|6899.2|6886.2|6901.3|6888.3|6891|6878|0
1587075300000|2020-04-16 22:15:00|6899.1|6886.1|6908.8|6895.8|6909|6896|6894.4|6881.4|0
1587075600000|2020-04-16 22:20:00|6908.3|6895.3|6913.1|6900.1|6918.4|6905.4|6905|6892|0
1587075900000|2020-04-16 22:25:00|6912.9|6899.9|6914.7|6901.7|6914.7|6901.7|6904|6891|0
1587076200000|2020-04-16 22:30:00|6914.2|6901.2|6903.7|6890.7|6915.4|6902.4|6902.8|6889.8|0
1587076500000|2020-04-16 22:35:00|6904.2|6891.2|6911.6|6898.6|6913.7|6900.7|6902.5|6889.5|0
1587076800000|2020-04-16 22:40:00|6911.8|6898.8|6914.2|6901.2|6916.3|6903.3|6911|6898|0
1587077100000|2020-04-16 22:45:00|6914.4|6901.4|6943.3|6930.3|6948.1|6935.1|6914.2|6901.2|0
1587077400000|2020-04-16 22:50:00|6943.8|6930.8|6945.4|6932.4|6949.9|6936.9|6935.5|6922.5|0
1587077700000|2020-04-16 22:55:00|6946.3|6933.3|6940.4|6927.4|6947.3|6934.3|6933.9|6920.9|0
1587078000000|2020-04-16 23:00:00|6940.8|6927.8|6951.7|6938.7|6953.8|6940.8|6937.5|6924.5|0
1587078300000|2020-04-16 23:05:00|6951.6|6938.6|6951.2|6938.2|6954.3|6941.3|6945.9|6932.9|0
1587078600000|2020-04-16 23:10:00|6950.7|6937.7|6949.8|6936.8|6953.6|6940.6|6945.1|6932.1|0
1587078900000|2020-04-16 23:15:00|6949.7|6936.7|6958.6|6945.6|6959.9|6946.9|6947.6|6934.6|0
1587079200000|2020-04-16 23:20:00|6958.4|6945.4|6958|6945|6961.7|6948.7|6956.4|6943.4|0
1587079500000|2020-04-16 23:25:00|6958.1|6945.1|6945.1|6932.1|6960.4|6947.4|6944.6|6931.6|0
1587079800000|2020-04-16 23:30:00|6944.9|6931.9|6941.6|6928.6|6944.9|6931.9|6936.7|6923.7|0
1587080100000|2020-04-16 23:35:00|6942.1|6929.1|6936.5|6923.5|6948.3|6935.3|6936.5|6923.5|0
1587080400000|2020-04-16 23:40:00|6936.6|6923.6|6929.8|6916.8|6942.4|6929.4|6929.4|6916.4|0
1587080700000|2020-04-16 23:45:00|6929.4|6916.4|6915.6|6902.6|6933.2|6920.2|6908.9|6895.9|0
1587081000000|2020-04-16 23:50:00|6915.4|6902.4|6917.3|6904.3|6919.2|6906.2|6910.1|6897.1|0
1587081300000|2020-04-16 23:55:00|6917.4|6904.4|6929.4|6916.4|6930.5|6917.5|6915.4|6902.4|0
1587081600000|2020-04-17 00:00:00|6929.3|6916.3|6920.7|6907.7|6929.6|6916.6|6915.6|6902.6|0
1587081900000|2020-04-17 00:05:00|6921|6908|6928.4|6915.4|6931.1|6918.1|6919.2|6906.2|0
1587082200000|2020-04-17 00:10:00|6927.9|6914.9|6912|6899|6929.9|6916.9|6908.2|6895.2|0
1587082500000|2020-04-17 00:15:00|6911.8|6898.8|6921.1|6908.1|6938|6925|6910.9|6897.9|0
1587082800000|2020-04-17 00:20:00|6921|6908|6925.3|6912.3|6926.5|6913.5|6918.5|6905.5|0
1587083100000|2020-04-17 00:25:00|6927.6|6914.6|6934.6|6921.6|6937|6924|6923|6910|0
1587083400000|2020-04-17 00:30:00|6934.7|6921.7|6963.7|6950.7|6964.9|6951.9|6934.7|6921.7|0
1587083700000|2020-04-17 00:35:00|6963.3|6950.3|6976.9|6963.9|6979.3|6966.3|6957.8|6944.8|0
1587084000000|2020-04-17 00:40:00|6978|6965|6969.4|6956.4|6979.3|6966.3|6967.1|6954.1|0
1587084300000|2020-04-17 00:45:00|6969.5|6956.5|6960.2|6947.2|6971.7|6958.7|6955.5|6942.5|0
1587084600000|2020-04-17 00:50:00|6961.3|6948.3|6951.1|6938.1|6965.2|6952.2|6951|6938|0
1587084900000|2020-04-17 00:55:00|6951|6938|6951.4|6938.4|6953.8|6940.8|6948.7|6935.7|0
1587085200000|2020-04-17 01:00:00|6951.5|6938.5|6964.1|6951.1|6965.2|6952.2|6951.5|6938.5|0
1587085500000|2020-04-17 01:05:00|6965.2|6952.2|6969.8|6956.8|6970.2|6957.2|6962.9|6949.9|0
1587085800000|2020-04-17 01:10:00|6969.4|6956.4|6970.4|6957.4|6978.1|6965.1|6967.5|6954.5|0
1587086100000|2020-04-17 01:15:00|6970.5|6957.5|6985.2|6972.2|6986.3|6973.3|6966.8|6953.8|0
1587086400000|2020-04-17 01:20:00|6985.6|6972.6|6979.3|6966.3|6991|6978|6974.7|6961.7|0
1587086700000|2020-04-17 01:25:00|6979.8|6966.8|6987.5|6974.5|6989.5|6976.5|6979.3|6966.3|0
1587087000000|2020-04-17 01:30:00|6987.6|6974.6|6992|6979|6992.1|6979.1|6983.8|6970.8|0
1587087300000|2020-04-17 01:35:00|6992.1|6979.1|6986.6|6973.6|6995.7|6982.7|6986.6|6973.6|0
1587087600000|2020-04-17 01:40:00|6986.7|6973.7|6979.5|6966.5|6987.8|6974.8|6979.3|6966.3|0
1587087900000|2020-04-17 01:45:00|6979.9|6966.9|6986.4|6973.4|6986.5|6973.5|6977|6964|0
1587088200000|2020-04-17 01:50:00|6986.5|6973.5|6981.7|6968.7|6987.5|6974.5|6979.3|6966.3|0
1587088500000|2020-04-17 01:55:00|6981.6|6968.6|6981.5|6968.5|6986.3|6973.3|6981.4|6968.4|0
1587088800000|2020-04-17 02:00:00|6982|6969|6972.3|6959.3|6983.9|6970.9|6962.7|6949.7|0
1587089100000|2020-04-17 02:05:00|6972.2|6959.2|6967.5|6954.5|6977.1|6964.1|6965.2|6952.2|0
1587089400000|2020-04-17 02:10:00|6967.6|6954.6|6969.9|6956.9|6975.9|6962.9|6967.6|6954.6|0
1587089700000|2020-04-17 02:15:00|6970|6957|6972.6|6959.6|6975.9|6962.9|6969.9|6956.9|0
1587090000000|2020-04-17 02:20:00|6973.8|6960.8|6972.5|6959.5|6976|6963|6970.1|6957.1|0
1587090300000|2020-04-17 02:25:00|6972.6|6959.6|6979.5|6966.5|6979.7|6966.7|6970.2|6957.2|0
1587090600000|2020-04-17 02:30:00|6979.6|6966.6|6984.1|6971.1|6986.3|6973.3|6979.5|6966.5|0
1587090900000|2020-04-17 02:35:00|6985|6972|6987.6|6974.6|6988.8|6975.8|6984|6971|0
1587091200000|2020-04-17 02:40:00|6987.1|6974.1|6986.3|6973.3|6988.8|6975.8|6986.3|6973.3|0
1587091500000|2020-04-17 02:45:00|6986.2|6973.2|6979.3|6966.3|6986.3|6973.3|6976.8|6963.8|0
1587091800000|2020-04-17 02:50:00|6979.2|6966.2|6976.9|6963.9|6980.4|6967.4|6974.5|6961.5|0
1587092100000|2020-04-17 02:55:00|6977|6964|6972.3|6959.3|6979.3|6966.3|6972.3|6959.3|0
1587092400000|2020-04-17 03:00:00|6972.2|6959.2|6965.1|6952.1|6972.3|6959.3|6965.1|6952.1|0
1587092700000|2020-04-17 03:05:00|6965.2|6952.2|6965.3|6952.3|6967.8|6954.8|6962.9|6949.9|0
1587093000000|2020-04-17 03:10:00|6965.4|6952.4|6966.6|6953.6|6967.8|6954.8|6962.9|6949.9|0
1587093300000|2020-04-17 03:15:00|6966.2|6953.2|6966.6|6953.6|6969|6956|6965.5|6952.5|0
1587093600000|2020-04-17 03:20:00|6966.7|6953.7|6965.4|6952.4|6967.9|6954.9|6965.4|6952.4|0
1587093900000|2020-04-17 03:25:00|6965.5|6952.5|6960.6|6947.6|6966.6|6953.6|6960.5|6947.5|0
1587094200000|2020-04-17 03:30:00|6961.5|6948.5|6950.9|6937.9|6962.9|6949.9|6950.9|6937.9|0
1587094500000|2020-04-17 03:35:00|6951.3|6938.3|6948.6|6935.6|6953.2|6940.2|6946.2|6933.2|0
1587094800000|2020-04-17 03:40:00|6947.7|6934.7|6944|6931|6948.5|6935.5|6941.6|6928.6|0
1587095100000|2020-04-17 03:45:00|6944.1|6931.1|6953.4|6940.4|6953.6|6940.6|6944|6931|0
1587095400000|2020-04-17 03:50:00|6953.5|6940.5|6949.8|6936.8|6954.6|6941.6|6948.6|6935.6|0
1587095700000|2020-04-17 03:55:00|6949|6936|6959.5|6946.5|6959.5|6946.5|6947.5|6934.5|0
1587096000000|2020-04-17 04:00:00|6958.4|6945.4|6964|6951|6965.2|6952.2|6954.8|6941.8|0
1587096300000|2020-04-17 04:05:00|6963.6|6950.6|6972.1|6959.1|6972.1|6959.1|6962.9|6949.9|0
1587096600000|2020-04-17 04:10:00|6969.8|6956.8|6981.2|6968.2|6981.3|6968.3|6969.8|6956.8|0
1587096900000|2020-04-17 04:15:00|6981.3|6968.3|6981.4|6968.4|6986|6973|6978.9|6965.9|0
1587097200000|2020-04-17 04:20:00|6981.3|6968.3|6983.4|6970.4|6983.8|6970.8|6976.6|6963.6|0
1587097500000|2020-04-17 04:25:00|6983.5|6970.5|6985.8|6972.8|6985.8|6972.8|6977.4|6964.4|0
1587097800000|2020-04-17 04:30:00|6986|6973|6985.9|6972.9|6988.3|6975.3|6983.5|6970.5|0
1587098100000|2020-04-17 04:35:00|6985.8|6972.8|6987|6974|6988.1|6975.1|6983.3|6970.3|0
1587098400000|2020-04-17 04:40:00|6987.4|6974.4|6981.2|6968.2|6988.4|6975.4|6981.1|6968.1|0
1587098700000|2020-04-17 04:45:00|6981.7|6968.7|6977.6|6964.6|6982.4|6969.4|6976.4|6963.4|0
1587099000000|2020-04-17 04:50:00|6976.4|6963.4|6979.7|6966.7|6980.9|6967.9|6976.1|6963.1|0
1587099300000|2020-04-17 04:55:00|6979.8|6966.8|6981|6968|6982.2|6969.2|6976.1|6963.1|0
1587099600000|2020-04-17 05:00:00|6981.5|6968.5|6983.4|6970.4|6985.8|6972.8|6981|6968|0
1587099900000|2020-04-17 05:05:00|6983.3|6970.3|6995|6982|6997.4|6984.4|6983.3|6970.3|0
1587100200000|2020-04-17 05:10:00|6995.1|6982.1|6988.4|6975.4|6997.4|6984.4|6986|6973|0
1587100500000|2020-04-17 05:15:00|6988.5|6975.5|6989.7|6976.7|6993.1|6980.1|6988.4|6975.4|0
1587100800000|2020-04-17 05:20:00|6989.6|6976.6|6993|6980|6997.8|6984.8|6988.4|6975.4|0
1587101100000|2020-04-17 05:25:00|6993.9|6980.9|7007.1|6994.1|7007.1|6994.1|6993.9|6980.9|0
1587101400000|2020-04-17 05:30:00|7007.2|6994.2|7002.7|6989.7|7016.3|7003.3|7000.4|6987.4|0
1587101700000|2020-04-17 05:35:00|7003.1|6990.1|6996.6|6983.6|7005.8|6992.8|6996.5|6983.5|0
1587102000000|2020-04-17 05:40:00|6997.5|6984.5|6995.5|6982.5|6999.1|6986.1|6992|6979|0
1587102300000|2020-04-17 05:45:00|6995.9|6982.9|6996.7|6983.7|7001.3|6988.3|6992|6979|0
1587102600000|2020-04-17 05:50:00|6996.8|6983.8|6996.2|6983.2|7010.3|6997.3|6996.2|6983.2|0
1587102900000|2020-04-17 05:55:00|6996.3|6983.3|6993.9|6980.9|7003.2|6990.2|6989|6976|0
1587103200000|2020-04-17 06:00:00|6992.5|6979.5|6950.6|6944.6|6992.5|6979.5|6948.1|6942.1|34
1587103500000|2020-04-17 06:05:00|6950.1|6944.1|6940.1|6934.1|6953.6|6947.6|6939.1|6933.1|11
1587103800000|2020-04-17 06:10:00|6939.1|6933.1|6938.1|6932.1|6943.1|6937.1|6931.6|6925.6|6
1587104100000|2020-04-17 06:15:00|6937.6|6931.6|6933.6|6927.6|6941.1|6935.1|6931.1|6925.1|10
1587104400000|2020-04-17 06:20:00|6932.6|6926.6|6942.1|6936.1|6944.1|6938.1|6932.1|6926.1|9
1587104700000|2020-04-17 06:25:00|6941.6|6935.6|6921.1|6915.1|6942.1|6936.1|6920.6|6914.6|10
1587105000000|2020-04-17 06:30:00|6921.6|6915.6|6926.6|6920.6|6927.1|6921.1|6917.6|6911.6|11
1587105300000|2020-04-17 06:35:00|6927.6|6921.6|6939.1|6933.1|6939.1|6933.1|6925.1|6919.1|26
1587105600000|2020-04-17 06:40:00|6941.6|6935.6|6941.6|6935.6|6943.6|6937.6|6938.6|6932.6|9
1587105900000|2020-04-17 06:45:00|6941.1|6935.1|6941.6|6935.6|6941.6|6935.6|6931.1|6925.1|9
1587106200000|2020-04-17 06:50:00|6939.6|6933.6|6941.6|6935.6|6942.6|6936.6|6939.1|6933.1|5
1587106500000|2020-04-17 06:55:00|6941.1|6935.1|6942.6|6936.6|6942.6|6936.6|6939.6|6933.6|26
1587106800000|2020-04-17 07:00:00|6942.1|6936.1|6924.1|6918.1|6945.6|6939.6|6919.1|6913.1|204
1587107100000|2020-04-17 07:05:00|6924.6|6918.6|6927.1|6921.1|6948.1|6942.1|6922.6|6916.6|223
1587107400000|2020-04-17 07:10:00|6927.6|6921.6|6934.1|6928.1|6935.6|6929.6|6924.1|6918.1|150
1587107700000|2020-04-17 07:15:00|6933.6|6927.6|6941.1|6935.1|6946.1|6940.1|6930.6|6924.6|227
1587108000000|2020-04-17 07:20:00|6942.1|6936.1|6948.1|6942.1|6948.1|6942.1|6932.6|6926.6|222
1587108300000|2020-04-17 07:25:00|6949.1|6943.1|6949.1|6943.1|6951.6|6945.6|6941.6|6935.6|95
1587108600000|2020-04-17 07:30:00|6949.6|6943.6|6930.6|6924.6|6951.1|6945.1|6930.6|6924.6|96
1587108900000|2020-04-17 07:35:00|6930.1|6924.1|6928.6|6922.6|6936.1|6930.1|6918.1|6912.1|216
1587109200000|2020-04-17 07:40:00|6928.8|6922.8|6907.3|6901.3|6932.8|6926.8|6905.8|6899.8|113
1587109500000|2020-04-17 07:45:00|6907.8|6901.8|6898.3|6892.3|6907.8|6901.8|6894.3|6888.3|88
1587109800000|2020-04-17 07:50:00|6897.8|6891.8|6905.3|6899.3|6911.3|6905.3|6892.3|6886.3|90
1587110100000|2020-04-17 07:55:00|6905.8|6899.8|6907.3|6901.3|6907.3|6901.3|6899.8|6893.8|49
1587110400000|2020-04-17 08:00:00|6906.3|6900.3|6897.8|6891.8|6910.8|6904.8|6897.3|6891.3|38
1587110700000|2020-04-17 08:05:00|6899.8|6893.8|6920.8|6914.8|6920.8|6914.8|6897.8|6891.8|51
1587111000000|2020-04-17 08:10:00|6919.3|6913.3|6921.8|6915.8|6927.8|6921.8|6919.3|6913.3|115
1587111300000|2020-04-17 08:15:00|6922.3|6916.3|6935.3|6929.3|6935.8|6929.8|6918.8|6912.8|76
1587111600000|2020-04-17 08:20:00|6935.8|6929.8|6930.8|6924.8|6936.8|6930.8|6929.8|6923.8|21
1587111900000|2020-04-17 08:25:00|6933.8|6927.8|6927.8|6921.8|6933.8|6927.8|6926.3|6920.3|31
1587112200000|2020-04-17 08:30:00|6926.8|6920.8|6937.8|6931.8|6938.3|6932.3|6921.3|6915.3|27
1587112500000|2020-04-17 08:35:00|6938.3|6932.3|6935.8|6929.8|6941.3|6935.3|6934.3|6928.3|18
1587112800000|2020-04-17 08:40:00|6936.3|6930.3|6941.3|6935.3|6941.3|6935.3|6935.3|6929.3|25
1587113100000|2020-04-17 08:45:00|6940.8|6934.8|6940.8|6934.8|6944.8|6938.8|6939.3|6933.3|18
1587113400000|2020-04-17 08:50:00|6940.3|6934.3|6926.8|6920.8|6943.3|6937.3|6926.8|6920.8|41
1587113700000|2020-04-17 08:55:00|6926.3|6920.3|6912.3|6906.3|6926.3|6920.3|6911.8|6905.8|19
1587114000000|2020-04-17 09:00:00|6911.8|6905.8|6931.3|6925.3|6931.3|6925.3|6911.3|6905.3|39
1587114300000|2020-04-17 09:05:00|6930.8|6924.8|6928.3|6922.3|6933.8|6927.8|6926.8|6920.8|110
1587114600000|2020-04-17 09:10:00|6928.8|6922.8|6941.8|6935.8|6946.3|6940.3|6928.8|6922.8|120
1587114900000|2020-04-17 09:15:00|6942.3|6936.3|6936.8|6930.8|6944.3|6938.3|6936.8|6930.8|34
1587115200000|2020-04-17 09:20:00|6936.3|6930.3|6925.8|6919.8|6941.3|6935.3|6925.8|6919.8|24
1587115500000|2020-04-17 09:25:00|6926.3|6920.3|6931.8|6925.8|6932.8|6926.8|6924.3|6918.3|16
1587115800000|2020-04-17 09:30:00|6932.3|6926.3|6930.8|6924.8|6933.8|6927.8|6923.3|6917.3|46
1587116100000|2020-04-17 09:35:00|6930.3|6924.3|6940.3|6934.3|6943.3|6937.3|6929.8|6923.8|27
1587116400000|2020-04-17 09:40:00|6939.8|6933.8|6948.8|6942.8|6950.8|6944.8|6937.8|6931.8|78
1587116700000|2020-04-17 09:45:00|6949.3|6943.3|6967.8|6961.8|6970.3|6964.3|6945.8|6939.8|166
1587117000000|2020-04-17 09:50:00|6966.8|6960.8|6961.8|6955.8|6989.8|6983.8|6958.8|6952.8|283
1587117300000|2020-04-17 09:55:00|6963.3|6957.3|6951.3|6945.3|6969.3|6963.3|6939.8|6933.8|74
1587117600000|2020-04-17 10:00:00|6950.3|6944.3|6936.8|6930.8|6955.3|6949.3|6934.3|6928.3|191
1587117900000|2020-04-17 10:05:00|6936.3|6930.3|6932.3|6926.3|6941.8|6935.8|6924.8|6918.8|70
1587118200000|2020-04-17 10:10:00|6932.8|6926.8|6951.8|6945.8|6954.8|6948.8|6932.3|6926.3|29
1587118500000|2020-04-17 10:15:00|6952.3|6946.3|6968.3|6962.3|6968.8|6962.8|6942.8|6936.8|34
1587118800000|2020-04-17 10:20:00|6968.8|6962.8|6965.8|6959.8|6972.8|6966.8|6962.3|6956.3|62
1587119100000|2020-04-17 10:25:00|6966.3|6960.3|6963.8|6957.8|6968.3|6962.3|6958.8|6952.8|29
1587119400000|2020-04-17 10:30:00|6963.3|6957.3|6968.8|6962.8|6970.8|6964.8|6955.8|6949.8|30
1587119700000|2020-04-17 10:35:00|6968.3|6962.3|6971.8|6965.8|6973.8|6967.8|6962.8|6956.8|50
1587120000000|2020-04-17 10:40:00|6971.3|6965.3|6977.8|6971.8|6979.3|6973.3|6969.8|6963.8|156
1587120300000|2020-04-17 10:45:00|6978.3|6972.3|6978.3|6972.3|6978.8|6972.8|6966.3|6960.3|43
1587120600000|2020-04-17 10:50:00|6978.8|6972.8|7001.3|6995.3|7001.8|6995.8|6977.8|6971.8|227
1587120900000|2020-04-17 10:55:00|7001.8|6995.8|7003.8|6997.8|7005.3|6999.3|6999.3|6993.3|79
1587121200000|2020-04-17 11:00:00|7004.8|6998.8|7000.3|6994.3|7004.8|6998.8|6996.3|6990.3|48
1587121500000|2020-04-17 11:05:00|7000.8|6994.8|6998.8|6992.8|7000.8|6994.8|6996.8|6990.8|49
1587121800000|2020-04-17 11:10:00|6999.3|6993.3|6995.8|6989.8|7002.8|6996.8|6993.8|6987.8|64
1587122100000|2020-04-17 11:15:00|6996.3|6990.3|6987.8|6981.8|6996.3|6990.3|6982.3|6976.3|28
1587122400000|2020-04-17 11:20:00|6988.3|6982.3|6985.3|6979.3|6992.8|6986.8|6984.8|6978.8|12
1587122700000|2020-04-17 11:25:00|6984.8|6978.8|6981.8|6975.8|6988.8|6982.8|6981.3|6975.3|8
1587123000000|2020-04-17 11:30:00|6981.3|6975.3|6974.8|6968.8|6985.3|6979.3|6973.3|6967.3|30
1587123300000|2020-04-17 11:35:00|6975.3|6969.3|6983.8|6977.8|6984.8|6978.8|6974.3|6968.3|24
1587123600000|2020-04-17 11:40:00|6984.2|6978.2|6983.2|6977.2|6985.2|6979.2|6980.2|6974.2|12
1587123900000|2020-04-17 11:45:00|6982.7|6976.7|6991.2|6985.2|6992.2|6986.2|6982.7|6976.7|17
1587124200000|2020-04-17 11:50:00|6990.7|6984.7|6990.2|6984.2|6994.7|6988.7|6989.2|6983.2|40
1587124500000|2020-04-17 11:55:00|6989.7|6983.7|6978.2|6972.2|6989.7|6983.7|6977.7|6971.7|68
1587124800000|2020-04-17 12:00:00|6977.7|6971.7|6971.2|6965.2|6979.2|6973.2|6969.7|6963.7|24
1587125100000|2020-04-17 12:05:00|6971.7|6965.7|6971.2|6965.2|6980.7|6974.7|6969.7|6963.7|35
1587125400000|2020-04-17 12:10:00|6971.7|6965.7|6967.2|6961.2|6972.2|6966.2|6965.2|6959.2|34
1587125700000|2020-04-17 12:15:00|6967.7|6961.7|6964.2|6958.2|6968.2|6962.2|6962.2|6956.2|7
1587126000000|2020-04-17 12:20:00|6966.2|6960.2|6965.2|6959.2|6969.2|6963.2|6961.7|6955.7|19
1587126300000|2020-04-17 12:25:00|6965.7|6959.7|6949.7|6943.7|6966.7|6960.7|6949.7|6943.7|32
1587126600000|2020-04-17 12:30:00|6949.2|6943.2|6949.2|6943.2|6954.7|6948.7|6947.7|6941.7|16
1587126900000|2020-04-17 12:35:00|6948.7|6942.7|6948.7|6942.7|6952.7|6946.7|6944.7|6938.7|18
1587127200000|2020-04-17 12:40:00|6950.2|6944.2|6949.2|6943.2|6953.7|6947.7|6948.7|6942.7|34
1587127500000|2020-04-17 12:45:00|6949.7|6943.7|6946.2|6940.2|6949.7|6943.7|6941.2|6935.2|28
1587127800000|2020-04-17 12:50:00|6945.7|6939.7|6947.2|6941.2|6947.7|6941.7|6944.7|6938.7|37
1587128100000|2020-04-17 12:55:00|6951.7|6945.7|6955.2|6949.2|6957.7|6951.7|6949.7|6943.7|51
1587128400000|2020-04-17 13:00:00|6954.7|6948.7|6943.7|6937.7|6954.7|6948.7|6942.2|6936.2|53
1587128700000|2020-04-17 13:05:00|6943.2|6937.2|6939.7|6933.7|6946.2|6940.2|6934.7|6928.7|46
1587129000000|2020-04-17 13:10:00|6939.2|6933.2|6944.2|6938.2|6944.7|6938.7|6938.2|6932.2|23
1587129300000|2020-04-17 13:15:00|6945.7|6939.7|6947.2|6941.2|6949.2|6943.2|6941.2|6935.2|111
1587129600000|2020-04-17 13:20:00|6947.7|6941.7|6945.2|6939.2|6950.2|6944.2|6940.7|6934.7|42
1587129900000|2020-04-17 13:25:00|6947.2|6941.2|6940.7|6934.7|6947.2|6941.2|6937.2|6931.2|20
1587130200000|2020-04-17 13:30:00|6940.2|6934.2|6933.7|6927.7|6945.2|6939.2|6928.2|6922.2|100
1587130500000|2020-04-17 13:35:00|6933.2|6927.2|6926.2|6920.2|6934.2|6928.2|6918.2|6912.2|84
1587130800000|2020-04-17 13:40:00|6926.7|6920.7|6917.2|6911.2|6926.7|6920.7|6912.2|6906.2|63
1587131100000|2020-04-17 13:45:00|6917.7|6911.7|6914.2|6908.2|6920.2|6914.2|6914.2|6908.2|51
1587131400000|2020-04-17 13:50:00|6914.7|6908.7|6905.7|6899.7|6918.7|6912.7|6905.7|6899.7|57
1587131700000|2020-04-17 13:55:00|6906.2|6900.2|6909.7|6903.7|6915.2|6909.2|6905.7|6899.7|41
1587132000000|2020-04-17 14:00:00|6910.2|6904.2|6904.2|6898.2|6911.7|6905.7|6899.7|6893.7|51
1587132300000|2020-04-17 14:05:00|6905.7|6899.7|6915.2|6909.2|6915.7|6909.7|6905.2|6899.2|42
1587132600000|2020-04-17 14:10:00|6915.7|6909.7|6889.2|6883.2|6916.7|6910.7|6889.2|6883.2|74
1587132900000|2020-04-17 14:15:00|6889.7|6883.7|6855.2|6849.2|6889.7|6883.7|6853.7|6847.7|128
1587133200000|2020-04-17 14:20:00|6854.7|6848.7|6864.7|6858.7|6866.2|6860.2|6850.2|6844.2|145
1587133500000|2020-04-17 14:25:00|6865.2|6859.2|6867.2|6861.2|6878.7|6872.7|6862.2|6856.2|157
1587133800000|2020-04-17 14:30:00|6866.7|6860.7|6868.7|6862.7|6872.7|6866.7|6866.7|6860.7|187
1587134100000|2020-04-17 14:35:00|6868.2|6862.2|6870.7|6864.7|6871.2|6865.2|6861.7|6855.7|117
1587134400000|2020-04-17 14:40:00|6871.7|6865.7|6866.2|6860.2|6882.7|6876.7|6864.7|6858.7|148
1587134700000|2020-04-17 14:45:00|6865.7|6859.7|6849.7|6843.7|6865.7|6859.7|6849.7|6843.7|86
1587135000000|2020-04-17 14:50:00|6850.2|6844.2|6870.2|6864.2|6871.7|6865.7|6849.7|6843.7|49
1587135300000|2020-04-17 14:55:00|6870.7|6864.7|6875.2|6869.2|6878.7|6872.7|6869.2|6863.2|47
1587135600000|2020-04-17 15:00:00|6874.7|6868.7|6879.2|6873.2|6887.2|6881.2|6872.2|6866.2|90
1587135900000|2020-04-17 15:05:00|6878.7|6872.7|6877.2|6871.2|6879.7|6873.7|6874.7|6868.7|17
1587136200000|2020-04-17 15:10:00|6877.7|6871.7|6879.2|6873.2|6880.7|6874.7|6871.7|6865.7|62
1587136500000|2020-04-17 15:15:00|6878.7|6872.7|6880.2|6874.2|6880.2|6874.2|6871.2|6865.2|59
1587136800000|2020-04-17 15:20:00|6881.2|6875.2|6878.2|6872.2|6883.2|6877.2|6860.2|6854.2|108
1587137100000|2020-04-17 15:25:00|6876.7|6870.7|6877.2|6871.2|6881.7|6875.7|6864.7|6858.7|194
1587137400000|2020-04-17 15:30:00|6878.7|6869.7|6887.7|6875.7|6895.7|6886.7|6877.7|6866.7|374
1587137700000|2020-04-17 15:35:00|6888.7|6877.7|6886.7|6876.7|6893.7|6884.7|6882.7|6872.7|243
1587138000000|2020-04-17 15:40:00|6884.7|6874.7|6893.7|6885.7|6894.7|6886.7|6882.7|6874.7|132
1587138300000|2020-04-17 15:45:00|6894.7|6886.7|6895.7|6886.7|6897.7|6889.7|6893.7|6885.7|36
1587138600000|2020-04-17 15:50:00|6894.7|6885.7|6897.7|6886.7|6899.7|6890.7|6894.7|6885.7|13
1587138900000|2020-04-17 15:55:00|6896.7|6885.7|6893.7|6883.7|6896.7|6886.7|6890.7|6879.7|7
1587139200000|2020-04-17 16:00:00|6892.7|6882.7|6887.7|6877.7|6892.7|6882.7|6885.7|6877.7|1
1587139500000|2020-04-17 16:05:00|6889.7|6878.7|6886.7|6878.7|6895.7|6886.7|6886.7|6877.7|25
1587139800000|2020-04-17 16:10:00|6887.7|6877.7|6890.7|6881.7|6893.7|6884.7|6883.7|6874.7|10
1587140100000|2020-04-17 16:15:00|6892.7|6882.7|6898.7|6889.7|6898.7|6890.7|6891.7|6882.7|6
1587140400000|2020-04-17 16:20:00|6897.7|6888.7|6892.7|6882.7|6898.7|6889.7|6892.7|6882.7|2
1587140700000|2020-04-17 16:25:00|6893.7|6883.7|6888.7|6877.7|6894.7|6885.7|6883.7|6873.7|2
1587141000000|2020-04-17 16:30:00|6887.7|6878.7|6897.7|6887.7|6898.7|6888.7|6887.7|6877.7|5
1587141300000|2020-04-17 16:35:00|6895.7|6886.7|6892.7|6883.7|6895.7|6887.7|6891.7|6881.7|0
1587141600000|2020-04-17 16:40:00|6894.7|6884.7|6900.7|6890.7|6901.7|6892.7|6894.7|6884.7|5
1587141900000|2020-04-17 16:45:00|6901.7|6891.7|6908.7|6898.7|6908.7|6899.7|6895.7|6885.7|14
1587142200000|2020-04-17 16:50:00|6909.7|6899.7|6903.7|6893.7|6909.7|6899.7|6902.7|6893.7|5
1587142500000|2020-04-17 16:55:00|6902.7|6892.7|6903.7|6891.7|6904.7|6893.7|6900.7|6890.7|14
1587142800000|2020-04-17 17:00:00|6902.7|6892.7|6903.7|6891.7|6906.7|6895.7|6895.7|6885.7|45
1587143100000|2020-04-17 17:05:00|6904.7|6890.2|6905.2|6892.2|6905.2|6892.2|6901.7|6889.7|3
1587143400000|2020-04-17 17:10:00|6905.7|6893.7|6900.7|6888.7|6906.7|6893.7|6897.7|6887.7|1
1587143700000|2020-04-17 17:15:00|6899.7|6889.7|6903.2|6890.2|6903.7|6891.7|6899.7|6887.7|0
1587144000000|2020-04-17 17:20:00|6903.7|6890.7|6896.2|6883.2|6904.7|6891.7|6895.2|6882.2|1
1587144300000|2020-04-17 17:25:00|6896.7|6883.7|6893.2|6880.2|6898.7|6887.7|6892.7|6879.7|2
1587144600000|2020-04-17 17:30:00|6893.7|6881.7|6893.7|6880.7|6895.7|6883.7|6893.2|6880.2|1
1587144900000|2020-04-17 17:35:00|6893.2|6880.2|6907.7|6898.7|6907.7|6898.7|6892.7|6880.2|29
1587145200000|2020-04-17 17:40:00|6905.7|6899.7|6899.7|6887.7|6912.7|6903.7|6897.7|6885.7|26
1587145500000|2020-04-17 17:45:00|6899.2|6886.2|6886.7|6876.7|6901.2|6888.2|6886.7|6876.7|5
1587145800000|2020-04-17 17:50:00|6885.7|6877.7|6887.7|6875.7|6893.2|6880.2|6881.7|6871.7|9
1587146100000|2020-04-17 17:55:00|6886.7|6874.7|6886.2|6873.2|6897.7|6885.7|6877.7|6867.7|19
1587146400000|2020-04-17 18:00:00|6886.1|6873.1|6878.8|6865.8|6886.1|6873.1|6878.6|6865.6|0
1587146700000|2020-04-17 18:05:00|6878.7|6865.7|6883|6870|6883.3|6870.3|6878.4|6865.4|0
1587147000000|2020-04-17 18:10:00|6882.8|6869.8|6878.4|6865.4|6883.4|6870.4|6875.8|6862.8|0
1587147300000|2020-04-17 18:15:00|6878.5|6865.5|6881|6868|6881|6868|6876.1|6863.1|0
1587147600000|2020-04-17 18:20:00|6880.9|6867.9|6885.1|6872.1|6887.9|6874.9|6880.8|6867.8|0
1587147900000|2020-04-17 18:25:00|6885|6872|6880.2|6867.2|6889.9|6876.9|6880.1|6867.1|0
1587148200000|2020-04-17 18:30:00|6880.1|6867.1|6873|6860|6880.1|6867.1|6872.6|6859.6|0
1587148500000|2020-04-17 18:35:00|6872.9|6859.9|6870.3|6857.3|6872.9|6859.9|6867.5|6854.5|0
1587148800000|2020-04-17 18:40:00|6870.2|6857.2|6878.1|6865.1|6878.2|6865.2|6868.2|6855.2|0
1587149100000|2020-04-17 18:45:00|6878|6865|6880.8|6867.8|6883|6870|6875.7|6862.7|0
1587149400000|2020-04-17 18:50:00|6880.7|6867.7|6877.7|6864.7|6883|6870|6877.6|6864.6|0
1587149700000|2020-04-17 18:55:00|6877.8|6864.8|6889.9|6876.9|6889.9|6876.9|6875.6|6862.6|0
1587150000000|2020-04-17 19:00:00|6889.8|6876.8|6888.3|6875.3|6890.7|6877.7|6883.3|6870.3|0
1587150300000|2020-04-17 19:05:00|6888.2|6875.2|6890.9|6877.9|6890.9|6877.9|6886|6873|0
1587150600000|2020-04-17 19:10:00|6890.8|6877.8|6893.4|6880.4|6893.5|6880.5|6886.2|6873.2|0
1587150900000|2020-04-17 19:15:00|6893.3|6880.3|6902.2|6889.2|6902.3|6889.3|6892.7|6879.7|0
1587151200000|2020-04-17 19:20:00|6902.3|6889.3|6897.4|6884.4|6902.4|6889.4|6897.2|6884.2|0
1587151500000|2020-04-17 19:25:00|6897.5|6884.5|6906.5|6893.5|6906.8|6893.8|6897.5|6884.5|0
1587151800000|2020-04-17 19:30:00|6906.6|6893.6|6912.6|6899.6|6915.9|6902.9|6906.5|6893.5|0
1587152100000|2020-04-17 19:35:00|6912.7|6899.7|6921.9|6908.9|6922.1|6909.1|6912.4|6899.4|0
1587152400000|2020-04-17 19:40:00|6922|6909|6917.5|6904.5|6925|6912|6912.5|6899.5|0
1587152700000|2020-04-17 19:45:00|6918.5|6905.5|6928.7|6915.7|6929.6|6916.6|6917.2|6904.2|0
1587153000000|2020-04-17 19:50:00|6930.4|6917.4|6943.9|6930.9|6947.2|6934.2|6930.4|6917.4|0
1587153300000|2020-04-17 19:55:00|6944|6931|6932.8|6919.8|6946.4|6933.4|6928.6|6915.6|0
1587153600000|2020-04-17 20:00:00|6934.9|6921.9|6937|6924|6941.2|6928.2|6927.2|6914.2|0
1587153900000|2020-04-17 20:05:00|6937.1|6924.1|6939.2|6926.2|6940.8|6927.8|6934.4|6921.4|0
1587154200000|2020-04-17 20:10:00|6939.1|6926.1|6947.4|6934.4|6953.7|6940.7|6938.7|6925.7|0
1587154500000|2020-04-17 20:15:00|6946.9|6933.9|6948.7|6935.7|6953|6940|6946.3|6933.3|0
1587154800000|2020-04-17 20:20:00|6948.5|6935.5|6948.1|6935.1|6949.2|6936.2|6947.6|6934.6|0
1587155100000|2020-04-17 20:25:00|6948.3|6935.3|6945.7|6932.7|6948.3|6935.3|6945|6932|0
1587155400000|2020-04-17 20:30:00|6945.9|6932.9|6943.1|6930.1|6950.7|6937.7|6942.6|6929.6|0
1587155700000|2020-04-17 20:35:00|6942.6|6929.6|6941|6928|6944.8|6931.8|6939.5|6926.5|0
1587156000000|2020-04-17 20:40:00|6940.9|6927.9|6942.2|6929.2|6944.3|6931.3|6939.5|6926.5|0
1587156300000|2020-04-17 20:45:00|6942.6|6929.6|6944.8|6931.8|6944.8|6931.8|6942.2|6929.2|0
1587156600000|2020-04-17 20:50:00|6944.7|6931.7|6946.4|6933.4|6947.4|6934.4|6943.8|6930.8|0
1587156900000|2020-04-17 20:55:00|6946.5|6933.5|6943.5|6930.5|6949.1|6936.1|6940.7|6927.7|0
1587333600000|2020-04-19 22:00:00|6912.8|6899.8|6899.9|6886.9|6924.4|6911.4|6899.9|6886.9|0
1587333900000|2020-04-19 22:05:00|6899.8|6886.8|6905.2|6892.2|6908.5|6895.5|6897.8|6884.8|0
1587334200000|2020-04-19 22:10:00|6905.1|6892.1|6895.7|6882.7|6906.9|6893.9|6894.3|6881.3|0
1587334500000|2020-04-19 22:15:00|6896|6883|6891|6878|6896.9|6883.9|6890|6877|0
1587334800000|2020-04-19 22:20:00|6891.4|6878.4|6878.9|6865.9|6892.4|6879.4|6877|6864|0
1587335100000|2020-04-19 22:25:00|6879|6866|6884.4|6871.4|6884.9|6871.9|6878.4|6865.4|0
1587335400000|2020-04-19 22:30:00|6884.3|6871.3|6883.7|6870.7|6888.2|6875.2|6879.4|6866.4|0
1587335700000|2020-04-19 22:35:00|6883.4|6870.4|6878.4|6865.4|6886.5|6873.5|6876|6863|0
1587336000000|2020-04-19 22:40:00|6878.2|6865.2|6877.2|6864.2|6880.8|6867.8|6874.9|6861.9|0
1587336300000|2020-04-19 22:45:00|6877|6864|6881.3|6868.3|6882.5|6869.5|6877|6864|0
1587336600000|2020-04-19 22:50:00|6882|6869|6886.8|6873.8|6887.2|6874.2|6881.3|6868.3|0
1587336900000|2020-04-19 22:55:00|6886.7|6873.7|6890|6877|6890.7|6877.7|6883.3|6870.3|0
1587337200000|2020-04-19 23:00:00|6889.9|6876.9|6883.7|6870.7|6892.3|6879.3|6883.4|6870.4|0
1587337500000|2020-04-19 23:05:00|6883.9|6870.9|6889.6|6876.6|6890.1|6877.1|6882|6869|0
1587337800000|2020-04-19 23:10:00|6890.1|6877.1|6893.9|6880.9|6894.1|6881.1|6889.6|6876.6|0
1587338100000|2020-04-19 23:15:00|6894.1|6881.1|6898.7|6885.7|6899.9|6886.9|6891.7|6878.7|0
1587338400000|2020-04-19 23:20:00|6898.9|6885.9|6902|6889|6902|6889|6898.7|6885.7|0
1587338700000|2020-04-19 23:25:00|6901.5|6888.5|6902.6|6889.6|6903.1|6890.1|6900.9|6887.9|0
1587339000000|2020-04-19 23:30:00|6903.1|6890.1|6901.7|6888.7|6904|6891|6898.9|6885.9|0
1587339300000|2020-04-19 23:35:00|6901.3|6888.3|6898|6885|6902.2|6889.2|6894.6|6881.6|0
1587339600000|2020-04-19 23:40:00|6898.1|6885.1|6895.7|6882.7|6898.5|6885.5|6891.9|6878.9|0
1587339900000|2020-04-19 23:45:00|6895.5|6882.5|6899.3|6886.3|6900|6887|6895.3|6882.3|0
1587340200000|2020-04-19 23:50:00|6899.1|6886.1|6889.3|6876.3|6899.3|6886.3|6888.8|6875.8|0
1587340500000|2020-04-19 23:55:00|6889.1|6876.1|6891.9|6878.9|6892.6|6879.6|6888.8|6875.8|0
1587340800000|2020-04-20 00:00:00|6892|6879|6894.8|6881.8|6900.8|6887.8|6892|6879|0
1587341100000|2020-04-20 00:05:00|6895.1|6882.1|6899.6|6886.6|6899.8|6886.8|6893.1|6880.1|0
1587341400000|2020-04-20 00:10:00|6899.5|6886.5|6904|6891|6906.2|6893.2|6899.1|6886.1|0
1587341700000|2020-04-20 00:15:00|6903.5|6890.5|6929.7|6916.7|6932.2|6919.2|6903.5|6890.5|0
1587342000000|2020-04-20 00:20:00|6930.6|6917.6|6925.1|6912.1|6934.3|6921.3|6920.4|6907.4|0
1587342300000|2020-04-20 00:25:00|6925.2|6912.2|6929.9|6916.9|6929.9|6916.9|6920.6|6907.6|0
1587342600000|2020-04-20 00:30:00|6930.3|6917.3|6954.5|6941.5|6954.6|6941.6|6930.3|6917.3|0
1587342900000|2020-04-20 00:35:00|6954.1|6941.1|6956|6943|6960.5|6947.5|6953.4|6940.4|0
1587343200000|2020-04-20 00:40:00|6955.9|6942.9|6952.4|6939.4|6955.9|6942.9|6948.9|6935.9|0
1587343500000|2020-04-20 00:45:00|6952.3|6939.3|6968.9|6955.9|6971.5|6958.5|6949|6936|0
1587343800000|2020-04-20 00:50:00|6967.8|6954.8|6964.1|6951.1|6968.9|6955.9|6960.5|6947.5|0
1587344100000|2020-04-20 00:55:00|6964|6951|6967.5|6954.5|6969.9|6956.9|6961.7|6948.7|0
1587344400000|2020-04-20 01:00:00|6967.4|6954.4|6951|6938|6967.5|6954.5|6951|6938|0
1587344700000|2020-04-20 01:05:00|6951.1|6938.1|6943.9|6930.9|6951.1|6938.1|6939.2|6926.2|0
1587345000000|2020-04-20 01:10:00|6943.8|6930.8|6941.5|6928.5|6943.9|6930.9|6934.4|6921.4|0
1587345300000|2020-04-20 01:15:00|6941.6|6928.6|6942.1|6929.1|6944.4|6931.4|6934.4|6921.4|0
1587345600000|2020-04-20 01:20:00|6942.2|6929.2|6937.3|6924.3|6944.4|6931.4|6935|6922|0
1587345900000|2020-04-20 01:25:00|6938.4|6925.4|6938.3|6925.3|6940.8|6927.8|6936.3|6923.3|0
1587346200000|2020-04-20 01:30:00|6938.4|6925.4|6929.4|6916.4|6940.6|6927.6|6928.9|6915.9|0
1587346500000|2020-04-20 01:35:00|6930.1|6917.1|6930|6917|6930.2|6917.2|6921.8|6908.8|0
1587346800000|2020-04-20 01:40:00|6929.6|6916.6|6923.7|6910.7|6929.6|6916.6|6919.6|6906.6|0
1587347100000|2020-04-20 01:45:00|6923.3|6910.3|6938.3|6925.3|6939.2|6926.2|6922.6|6909.6|0
1587347400000|2020-04-20 01:50:00|6938.2|6925.2|6940.8|6927.8|6940.9|6927.9|6934.9|6921.9|0
1587347700000|2020-04-20 01:55:00|6940.9|6927.9|6942|6929|6942.1|6929.1|6939.7|6926.7|0
1587348000000|2020-04-20 02:00:00|6942.1|6929.1|6949|6936|6951.4|6938.4|6942.1|6929.1|0
1587348300000|2020-04-20 02:05:00|6949.1|6936.1|6946.6|6933.6|6951.4|6938.4|6944.3|6931.3|0
1587348600000|2020-04-20 02:10:00|6946.7|6933.7|6947.7|6934.7|6948.9|6935.9|6939.5|6926.5|0
1587348900000|2020-04-20 02:15:00|6947.5|6934.5|6953.3|6940.3|6955.6|6942.6|6946.1|6933.1|0
1587349200000|2020-04-20 02:20:00|6953.2|6940.2|6954.5|6941.5|6956.8|6943.8|6950.9|6937.9|0
1587349500000|2020-04-20 02:25:00|6954.6|6941.6|6954.7|6941.7|6959.5|6946.5|6953.6|6940.6|0
1587349800000|2020-04-20 02:30:00|6953.6|6940.6|6949|6936|6953.8|6940.8|6946.6|6933.6|0
1587350100000|2020-04-20 02:35:00|6949.1|6936.1|6943.1|6930.1|6950.2|6937.2|6941.9|6928.9|0
1587350400000|2020-04-20 02:40:00|6943|6930|6953.6|6940.6|6956|6943|6940.6|6927.6|0
1587350700000|2020-04-20 02:45:00|6954.8|6941.8|6936.9|6923.9|6954.8|6941.8|6934.5|6921.5|0
1587351000000|2020-04-20 02:50:00|6935.7|6922.7|6951|6938|6953.4|6940.4|6935.7|6922.7|0
1587351300000|2020-04-20 02:55:00|6950.9|6937.9|6953.5|6940.5|6955.8|6942.8|6948.7|6935.7|0
1587351600000|2020-04-20 03:00:00|6953.6|6940.6|6958.3|6945.3|6958.4|6945.4|6948.8|6935.8|0
1587351900000|2020-04-20 03:05:00|6958.2|6945.2|6957.2|6944.2|6958.2|6945.2|6951.2|6938.2|0
1587352200000|2020-04-20 03:10:00|6957.1|6944.1|6958.3|6945.3|6958.4|6945.4|6953.6|6940.6|0
1587352500000|2020-04-20 03:15:00|6958.4|6945.4|6968.9|6955.9|6970.1|6957.1|6958.3|6945.3|0
1587352800000|2020-04-20 03:20:00|6970.1|6957.1|6966.5|6953.5|6971.3|6958.3|6965.3|6952.3|0
1587353100000|2020-04-20 03:25:00|6966.4|6953.4|6968.5|6955.5|6972.3|6959.3|6963|6950|0
1587353400000|2020-04-20 03:30:00|6968.1|6955.1|6969.9|6956.9|6980.5|6967.5|6965.1|6952.1|0
1587353700000|2020-04-20 03:35:00|6970|6957|6965.3|6952.3|6971.2|6958.2|6965.2|6952.2|0
1587354000000|2020-04-20 03:40:00|6965.2|6952.2|6967.6|6954.6|6967.7|6954.7|6965.2|6952.2|0
1587354300000|2020-04-20 03:45:00|6966.5|6953.5|6961.6|6948.6|6967.7|6954.7|6958.2|6945.2|0
1587354600000|2020-04-20 03:50:00|6960.5|6947.5|6967.5|6954.5|6969.8|6956.8|6960.4|6947.4|0
1587354900000|2020-04-20 03:55:00|6967.6|6954.6|6977.2|6964.2|6978.4|6965.4|6967.6|6954.6|0
1587355200000|2020-04-20 04:00:00|6977.1|6964.1|6973.7|6960.7|6977.2|6964.2|6973.7|6960.7|0
1587355500000|2020-04-20 04:05:00|6974.1|6961.1|6980.8|6967.8|6982.1|6969.1|6972.6|6959.6|0
1587355800000|2020-04-20 04:10:00|6980.9|6967.9|6976.2|6963.2|6981.4|6968.4|6972.7|6959.7|0
1587356100000|2020-04-20 04:15:00|6976.7|6963.7|6974.8|6961.8|6977.5|6964.5|6971.3|6958.3|0
1587356400000|2020-04-20 04:20:00|6974.7|6961.7|6981.6|6968.6|6984|6971|6974.7|6961.7|0
1587356700000|2020-04-20 04:25:00|6981.5|6968.5|6978.9|6965.9|6982.4|6969.4|6976.8|6963.8|0
1587357000000|2020-04-20 04:30:00|6979|6966|6981.7|6968.7|6983.8|6970.8|6976.7|6963.7|0
1587357300000|2020-04-20 04:35:00|6981.6|6968.6|6979.3|6966.3|6984.1|6971.1|6979.3|6966.3|0
1587357600000|2020-04-20 04:40:00|6979.2|6966.2|6972.1|6959.1|6979.3|6966.3|6972.1|6959.1|0
1587357900000|2020-04-20 04:45:00|6972.2|6959.2|6963.1|6950.1|6972.3|6959.3|6960.7|6947.7|0
1587358200000|2020-04-20 04:50:00|6963.6|6950.6|6963.1|6950.1|6965.5|6952.5|6958.4|6945.4|0
1587358500000|2020-04-20 04:55:00|6963.2|6950.2|6960.9|6947.9|6965.5|6952.5|6958.6|6945.6|0
1587358800000|2020-04-20 05:00:00|6959.7|6946.7|6958.8|6945.8|6963.7|6950.7|6958.6|6945.6|0
1587359100000|2020-04-20 05:05:00|6958.9|6945.9|6951.8|6938.8|6958.9|6945.9|6951.8|6938.8|0
1587359400000|2020-04-20 05:10:00|6951.9|6938.9|6950.4|6937.4|6958.7|6945.7|6948|6935|0
1587359700000|2020-04-20 05:15:00|6950.8|6937.8|6950.5|6937.5|6951.7|6938.7|6946.8|6933.8|0
1587360000000|2020-04-20 05:20:00|6950.9|6937.9|6953.9|6940.9|6958.7|6945.7|6950.5|6937.5|0
1587360300000|2020-04-20 05:25:00|6955.1|6942.1|6956.3|6943.3|6956.3|6943.3|6953.9|6940.9|0
1587360600000|2020-04-20 05:30:00|6957.2|6944.2|6958|6945|6962.3|6949.3|6957.2|6944.2|0
1587360900000|2020-04-20 05:35:00|6958.4|6945.4|6943.8|6930.8|6959.2|6946.2|6942.6|6929.6|0
1587361200000|2020-04-20 05:40:00|6943.9|6930.9|6941.6|6928.6|6952|6939|6940.4|6927.4|0
1587361500000|2020-04-20 05:45:00|6942|6929|6948.5|6935.5|6949.6|6936.6|6940.2|6927.2|0
1587361800000|2020-04-20 05:50:00|6948.4|6935.4|6932.3|6919.3|6949.7|6936.7|6932.2|6919.2|0
1587362100000|2020-04-20 05:55:00|6932.2|6919.2|6931.1|6918.1|6936|6923|6929.9|6916.9|0
1587362400000|2020-04-20 06:00:00|6931.5|6918.5|6916.7|6910.7|6931.5|6921.7|6904.7|6898.7|9
1587362700000|2020-04-20 06:05:00|6915.7|6909.7|6921.7|6915.7|6922.2|6916.2|6910.2|6904.2|12
1587363000000|2020-04-20 06:10:00|6921.2|6915.2|6924.7|6918.7|6933.7|6927.7|6921.2|6915.2|8
1587363300000|2020-04-20 06:15:00|6925.2|6919.2|6932.2|6926.2|6933.7|6927.7|6925.2|6919.2|6
1587363600000|2020-04-20 06:20:00|6931.7|6925.7|6930.2|6924.2|6932.7|6926.7|6929.7|6923.7|0
1587363900000|2020-04-20 06:25:00|6929.7|6923.7|6933.7|6927.7|6933.7|6927.7|6929.2|6923.2|2
1587364200000|2020-04-20 06:30:00|6933.2|6927.2|6918.7|6912.7|6933.2|6927.2|6918.7|6912.7|11
1587364500000|2020-04-20 06:35:00|6918.2|6912.2|6926.2|6920.2|6930.2|6924.2|6918.2|6912.2|10
1587364800000|2020-04-20 06:40:00|6924.7|6918.7|6919.7|6913.7|6925.2|6919.2|6919.7|6913.7|0
1587365100000|2020-04-20 06:45:00|6920.7|6914.7|6937.7|6931.7|6938.7|6932.7|6920.7|6914.7|23
1587365400000|2020-04-20 06:50:00|6939.2|6933.2|6933.7|6927.7|6939.7|6933.7|6932.7|6926.7|10
1587365700000|2020-04-20 06:55:00|6935.2|6929.2|6939.7|6933.7|6939.7|6933.7|6934.2|6928.2|12
1587366000000|2020-04-20 07:00:00|6940.7|6934.7|6872.2|6866.2|6941.2|6935.2|6872.2|6866.2|246
1587366300000|2020-04-20 07:05:00|6872.7|6866.7|6853.7|6847.7|6872.7|6866.7|6846.7|6840.7|305
1587366600000|2020-04-20 07:10:00|6854.2|6848.2|6857.2|6851.2|6868.2|6862.2|6849.2|6843.2|72
1587366900000|2020-04-20 07:15:00|6856.2|6850.2|6835.2|6829.2|6856.2|6850.2|6835.2|6829.2|57
1587367200000|2020-04-20 07:20:00|6834.7|6828.7|6858.7|6852.7|6860.2|6854.2|6827.7|6821.7|77
1587367500000|2020-04-20 07:25:00|6860.2|6854.2|6852.2|6846.2|6867.2|6861.2|6852.2|6846.2|53
1587367800000|2020-04-20 07:30:00|6851.2|6845.2|6852.2|6846.2|6861.7|6855.7|6850.2|6844.2|37
1587368100000|2020-04-20 07:35:00|6852.7|6846.7|6837.2|6831.2|6853.7|6847.7|6836.2|6830.2|56
1587368400000|2020-04-20 07:40:00|6835.7|6829.7|6845.7|6839.7|6856.7|6850.7|6832.7|6826.7|71
1587368700000|2020-04-20 07:45:00|6846.2|6840.2|6836.7|6830.7|6849.2|6843.2|6836.2|6830.2|27
1587369000000|2020-04-20 07:50:00|6836.2|6830.2|6861.7|6855.7|6864.2|6858.2|6836.2|6830.2|50
1587369300000|2020-04-20 07:55:00|6861.2|6855.2|6856.2|6850.2|6862.7|6856.7|6848.2|6842.2|33
1587369600000|2020-04-20 08:00:00|6855.7|6849.7|6855.7|6849.7|6856.7|6850.7|6848.2|6842.2|27
1587369900000|2020-04-20 08:05:00|6855.2|6849.2|6852.7|6846.7|6862.7|6856.7|6847.2|6841.2|28
1587370200000|2020-04-20 08:10:00|6852.2|6846.2|6846.7|6840.7|6854.2|6848.2|6845.7|6839.7|43
1587370500000|2020-04-20 08:15:00|6846.2|6840.2|6845.7|6839.7|6846.7|6840.7|6838.7|6832.7|24
1587370800000|2020-04-20 08:20:00|6846.2|6840.2|6825.7|6819.7|6847.7|6841.7|6825.7|6819.7|45
1587371100000|2020-04-20 08:25:00|6825.2|6819.2|6827.7|6821.7|6834.7|6828.7|6824.7|6818.7|61
1587371400000|2020-04-20 08:30:00|6827.2|6821.2|6812.7|6806.7|6827.7|6821.7|6812.2|6806.2|49
1587371700000|2020-04-20 08:35:00|6813.2|6807.2|6812.2|6806.2|6816.2|6810.2|6811.2|6805.2|25
1587372000000|2020-04-20 08:40:00|6812.7|6806.7|6812.7|6806.7|6817.2|6811.2|6807.7|6801.7|51
1587372300000|2020-04-20 08:45:00|6813.2|6807.2|6807.7|6801.7|6822.7|6816.7|6807.7|6801.7|30
1587372600000|2020-04-20 08:50:00|6807.2|6801.2|6808.2|6802.2|6813.2|6807.2|6806.7|6800.7|22
1587372900000|2020-04-20 08:55:00|6808.7|6802.7|6810.2|6804.2|6816.7|6810.7|6804.7|6798.7|29
1587373200000|2020-04-20 09:00:00|6811.2|6805.2|6814.2|6808.2|6817.7|6811.7|6811.2|6805.2|28
1587373500000|2020-04-20 09:05:00|6813.7|6807.7|6813.7|6807.7|6814.7|6808.7|6807.7|6801.7|22
1587373800000|2020-04-20 09:10:00|6814.7|6808.7|6818.7|6812.7|6818.7|6812.7|6809.7|6803.7|53
1587374100000|2020-04-20 09:15:00|6819.2|6813.2|6825.7|6819.7|6827.7|6821.7|6818.7|6812.7|33
1587374400000|2020-04-20 09:20:00|6826.2|6820.2|6825.7|6819.7|6828.7|6822.7|6823.2|6817.2|10
1587374700000|2020-04-20 09:25:00|6825.2|6819.2|6818.7|6812.7|6828.2|6822.2|6818.7|6812.7|43
1587375000000|2020-04-20 09:30:00|6817.2|6811.2|6820.7|6814.7|6822.7|6816.7|6816.7|6810.7|91
1587375300000|2020-04-20 09:35:00|6820.2|6814.2|6817.7|6811.7|6820.7|6814.7|6814.7|6808.7|16
1587375600000|2020-04-20 09:40:00|6817.2|6811.2|6821.7|6815.7|6822.2|6816.2|6815.7|6809.7|25
1587375900000|2020-04-20 09:45:00|6821.2|6815.2|6815.2|6809.2|6821.7|6815.7|6813.7|6807.7|16
1587376200000|2020-04-20 09:50:00|6814.7|6808.7|6808.7|6802.7|6815.2|6809.2|6807.7|6801.7|40
1587376500000|2020-04-20 09:55:00|6809.2|6803.2|6803.2|6797.2|6810.7|6804.7|6799.7|6793.7|24
1587376800000|2020-04-20 10:00:00|6803.7|6797.7|6801.2|6795.2|6805.2|6799.2|6799.7|6793.7|23
1587377100000|2020-04-20 10:05:00|6802.2|6796.2|6793.2|6787.2|6802.2|6796.2|6793.2|6787.2|41
1587377400000|2020-04-20 10:10:00|6794.7|6788.7|6794.2|6788.2|6802.2|6796.2|6793.7|6787.7|85
1587377700000|2020-04-20 10:15:00|6793.7|6787.7|6789.7|6783.7|6799.7|6793.7|6788.7|6782.7|33
1587378000000|2020-04-20 10:20:00|6790.2|6784.2|6770.7|6764.7|6796.7|6790.7|6770.7|6764.7|67
1587378300000|2020-04-20 10:25:00|6771.2|6765.2|6766.7|6760.7|6774.7|6768.7|6763.7|6757.7|28
1587378600000|2020-04-20 10:30:00|6766.2|6760.2|6767.7|6761.7|6773.7|6767.7|6766.2|6760.2|25
1587378900000|2020-04-20 10:35:00|6769.2|6763.2|6767.7|6761.7|6772.7|6766.7|6763.7|6757.7|57
1587379200000|2020-04-20 10:40:00|6768.2|6762.2|6769.7|6763.7|6780.7|6774.7|6767.7|6761.7|59
1587379500000|2020-04-20 10:45:00|6770.2|6764.2|6775.7|6769.7|6778.2|6772.2|6770.2|6764.2|19
1587379800000|2020-04-20 10:50:00|6775.2|6769.2|6765.7|6759.7|6776.7|6770.7|6764.2|6758.2|25
1587380100000|2020-04-20 10:55:00|6765.2|6759.2|6762.7|6756.7|6766.2|6760.2|6762.2|6756.2|19
1587380400000|2020-04-20 11:00:00|6762.2|6756.2|6762.7|6756.7|6765.7|6759.7|6759.2|6753.2|171
1587380700000|2020-04-20 11:05:00|6762.2|6756.2|6754.7|6748.7|6764.7|6758.7|6751.7|6745.7|37
1587381000000|2020-04-20 11:10:00|6754.2|6748.2|6748.7|6742.7|6762.2|6756.2|6748.7|6742.7|54
1587381300000|2020-04-20 11:15:00|6749.7|6743.7|6730.7|6724.7|6749.7|6743.7|6727.2|6721.2|99
1587381600000|2020-04-20 11:20:00|6731.2|6725.2|6733.2|6727.2|6733.2|6727.2|6726.2|6720.2|41
1587381900000|2020-04-20 11:25:00|6734.7|6728.7|6734.7|6728.7|6740.7|6734.7|6733.2|6727.2|75
1587382200000|2020-04-20 11:30:00|6734.2|6728.2|6755.2|6749.2|6759.2|6753.2|6730.7|6724.7|95
1587382500000|2020-04-20 11:35:00|6754.7|6748.7|6744.7|6738.7|6755.2|6749.2|6742.2|6736.2|19
1587382800000|2020-04-20 11:40:00|6746.6|6740.6|6741.1|6735.1|6747.6|6741.6|6739.6|6733.6|29
1587383100000|2020-04-20 11:45:00|6742.1|6736.1|6724.1|6718.1|6747.6|6741.6|6720.6|6714.6|53
1587383400000|2020-04-20 11:50:00|6723.6|6717.6|6723.1|6717.1|6727.6|6721.6|6716.6|6710.6|49
1587383700000|2020-04-20 11:55:00|6722.6|6716.6|6723.6|6717.6|6724.1|6718.1|6715.6|6709.6|54
1587384000000|2020-04-20 12:00:00|6722.6|6716.6|6735.6|6729.6|6738.6|6732.6|6722.6|6716.6|39
1587384300000|2020-04-20 12:05:00|6733.6|6727.6|6735.6|6729.6|6739.1|6733.1|6725.6|6719.6|83
1587384600000|2020-04-20 12:10:00|6736.1|6730.1|6733.6|6727.6|6741.1|6735.1|6730.6|6724.6|63
1587384900000|2020-04-20 12:15:00|6734.1|6728.1|6742.6|6736.6|6743.6|6737.6|6731.6|6725.6|74
1587385200000|2020-04-20 12:20:00|6742.1|6736.1|6746.1|6740.1|6746.1|6740.1|6736.6|6730.6|38
1587385500000|2020-04-20 12:25:00|6745.6|6739.6|6733.6|6727.6|6748.6|6742.6|6733.6|6727.6|40
1587385800000|2020-04-20 12:30:00|6733.1|6727.1|6727.6|6721.6|6733.6|6727.6|6725.1|6719.1|56
1587386100000|2020-04-20 12:35:00|6728.1|6722.1|6732.1|6726.1|6732.1|6726.1|6725.6|6719.6|43
1587386400000|2020-04-20 12:40:00|6731.6|6725.6|6734.6|6728.6|6736.1|6730.1|6728.6|6722.6|71
1587386700000|2020-04-20 12:45:00|6734.1|6728.1|6742.6|6736.6|6743.6|6737.6|6734.1|6728.1|27
1587387000000|2020-04-20 12:50:00|6742.1|6736.1|6734.6|6728.6|6742.1|6736.1|6733.6|6727.6|31
1587387300000|2020-04-20 12:55:00|6734.1|6728.1|6736.6|6730.6|6738.1|6732.1|6732.1|6726.1|33
1587387600000|2020-04-20 13:00:00|6737.1|6731.1|6745.6|6739.6|6747.1|6741.1|6732.6|6726.6|40
1587387900000|2020-04-20 13:05:00|6745.1|6739.1|6742.6|6736.6|6745.1|6739.1|6736.6|6730.6|31
1587388200000|2020-04-20 13:10:00|6742.1|6736.1|6730.6|6724.6|6744.1|6738.1|6729.6|6723.6|31
1587388500000|2020-04-20 13:15:00|6731.1|6725.1|6732.6|6726.6|6733.6|6727.6|6725.6|6719.6|34
1587388800000|2020-04-20 13:20:00|6733.1|6727.1|6742.6|6736.6|6743.1|6737.1|6732.6|6726.6|31
1587389100000|2020-04-20 13:25:00|6743.1|6737.1|6749.1|6743.1|6752.1|6746.1|6743.1|6737.1|17
1587389400000|2020-04-20 13:30:00|6749.6|6743.6|6737.6|6731.6|6749.6|6743.6|6736.6|6730.6|62
1587389700000|2020-04-20 13:35:00|6737.1|6731.1|6749.6|6743.6|6756.6|6750.6|6737.1|6731.1|50
1587390000000|2020-04-20 13:40:00|6749.1|6743.1|6749.1|6743.1|6761.1|6755.1|6743.1|6737.1|112
1587390300000|2020-04-20 13:45:00|6750.6|6744.6|6767.6|6761.6|6773.6|6767.6|6750.6|6744.6|69
1587390600000|2020-04-20 13:50:00|6767.1|6761.1|6774.6|6768.6|6776.1|6770.1|6762.6|6756.6|149
1587390900000|2020-04-20 13:55:00|6775.1|6769.1|6778.6|6772.6|6780.1|6774.1|6771.6|6765.6|147
1587391200000|2020-04-20 14:00:00|6778.1|6772.1|6792.6|6786.6|6795.6|6789.6|6774.6|6768.6|83
1587391500000|2020-04-20 14:05:00|6792.1|6786.1|6789.6|6783.6|6795.6|6789.6|6784.6|6778.6|95
1587391800000|2020-04-20 14:10:00|6789.2|6783.2|6792.7|6786.7|6797.2|6791.2|6785.7|6779.7|197
1587392100000|2020-04-20 14:15:00|6792.2|6786.2|6794.2|6788.2|6796.7|6790.7|6786.7|6780.7|68
1587392400000|2020-04-20 14:20:00|6794.7|6788.7|6789.2|6783.2|6794.7|6788.7|6786.7|6780.7|79
1587392700000|2020-04-20 14:25:00|6788.7|6782.7|6783.2|6777.2|6790.2|6784.2|6783.2|6777.2|89
1587393000000|2020-04-20 14:30:00|6784.2|6778.2|6784.2|6778.2|6789.2|6783.2|6781.2|6775.2|82
1587393300000|2020-04-20 14:35:00|6783.7|6777.7|6778.2|6772.2|6784.7|6778.7|6777.2|6771.2|44
1587393600000|2020-04-20 14:40:00|6778.7|6772.7|6787.7|6782.7|6788.7|6783.7|6776.2|6770.2|75
1587393900000|2020-04-20 14:45:00|6787.2|6782.2|6800.2|6795.2|6807.2|6802.2|6787.2|6782.2|78
1587394200000|2020-04-20 14:50:00|6800.7|6795.7|6804.7|6799.7|6806.7|6801.7|6800.2|6795.2|39
1587394500000|2020-04-20 14:55:00|6805.2|6800.2|6802.7|6797.7|6816.2|6811.2|6799.7|6794.7|74
1587394800000|2020-04-20 15:00:00|6800.7|6795.7|6804.2|6799.2|6809.7|6804.7|6800.7|6795.7|80
1587395100000|2020-04-20 15:05:00|6803.7|6798.7|6808.2|6803.2|6814.2|6809.2|6802.7|6797.7|71
1587395400000|2020-04-20 15:10:00|6807.7|6802.7|6792.2|6787.2|6812.2|6807.2|6791.2|6786.2|61
1587395700000|2020-04-20 15:15:00|6793.2|6788.2|6800.7|6795.7|6802.2|6797.2|6791.2|6786.2|98
1587396000000|2020-04-20 15:20:00|6801.2|6796.2|6812.2|6807.2|6814.2|6809.2|6798.7|6793.7|72
1587396300000|2020-04-20 15:25:00|6811.7|6806.7|6807.7|6802.7|6820.2|6815.2|6807.2|6802.2|216
1587396600000|2020-04-20 15:30:00|6808.2|6801.2|6835.2|6829.2|6839.2|6830.2|6808.2|6801.2|344
1587396900000|2020-04-20 15:35:00|6839.2|6828.2|6852.2|6844.2|6853.2|6845.2|6833.2|6825.2|181
1587397200000|2020-04-20 15:40:00|6851.2|6842.2|6849.2|6840.2|6853.2|6846.2|6848.2|6839.2|31
1587397500000|2020-04-20 15:45:00|6847.2|6841.2|6851.2|6843.2|6853.2|6846.2|6847.2|6839.2|22
1587397800000|2020-04-20 15:50:00|6850.2|6842.2|6849.2|6841.2|6853.2|6845.2|6847.2|6839.2|21
1587398100000|2020-04-20 15:55:00|6848.2|6840.2|6853.2|6844.2|6853.2|6846.2|6848.2|6840.2|8
1587398400000|2020-04-20 16:00:00|6852.2|6845.2|6843.2|6835.2|6853.2|6845.2|6843.2|6835.2|14
1587398700000|2020-04-20 16:05:00|6845.2|6836.2|6847.2|6838.2|6847.2|6840.2|6844.2|6835.2|3
1587399000000|2020-04-20 16:10:00|6846.2|6839.2|6843.2|6836.2|6852.2|6844.2|6843.2|6835.2|26
1587399300000|2020-04-20 16:15:00|6845.2|6837.2|6849.2|6840.2|6851.2|6844.2|6844.2|6837.2|13
1587399600000|2020-04-20 16:20:00|6850.2|6841.2|6853.2|6843.2|6853.2|6843.2|6845.2|6837.2|5
1587399900000|2020-04-20 16:25:00|6852.2|6844.2|6851.2|6842.2|6855.2|6845.2|6849.2|6841.2|4
1587400200000|2020-04-20 16:30:00|6852.2|6843.2|6854.2|6844.2|6855.2|6846.2|6851.2|6842.2|1
1587400500000|2020-04-20 16:35:00|6853.2|6845.2|6855.2|6847.2|6855.2|6849.2|6853.2|6844.2|3
1587400800000|2020-04-20 16:40:00|6854.2|6846.2|6855.2|6846.2|6855.2|6846.2|6853.2|6845.2|1
1587401100000|2020-04-20 16:45:00|6853.2|6844.2|6855.2|6845.2|6855.2|6846.2|6852.2|6844.2|0
1587401400000|2020-04-20 16:50:00|6853.2|6842.2|6854.2|6845.2|6855.2|6845.2|6845.2|6837.2|12
1587401700000|2020-04-20 16:55:00|6851.2|6844.2|6852.2|6842.2|6854.2|6845.2|6848.2|6839.2|8
1587402000000|2020-04-20 17:00:00|6851.2|6840.2|6838.2|6827.2|6851.2|6840.2|6836.2|6826.2|9
1587402300000|2020-04-20 17:05:00|6837.2|6828.2|6840.7|6828.7|6842.2|6830.2|6837.2|6826.2|2
1587402600000|2020-04-20 17:10:00|6841.2|6830.2|6834.2|6827.2|6845.2|6836.2|6834.2|6827.2|8
1587402900000|2020-04-20 17:15:00|6833.2|6820.2|6839.2|6828.2|6841.2|6830.2|6828.2|6818.2|1
1587403200000|2020-04-20 17:20:00|6837.2|6827.2|6834.2|6822.2|6841.2|6830.2|6834.2|6822.2|2
1587403500000|2020-04-20 17:25:00|6833.2|6826.2|6832.2|6820.2|6833.2|6826.2|6831.2|6819.2|1
1587403800000|2020-04-20 17:30:00|6831.2|6822.2|6829.7|6817.7|6832.2|6822.2|6828.2|6816.2|1
1587404100000|2020-04-20 17:35:00|6829.2|6817.2|6824.7|6812.7|6830.2|6818.2|6822.2|6812.2|2
1587404400000|2020-04-20 17:40:00|6825.2|6814.2|6830.2|6818.2|6832.2|6822.2|6825.2|6814.2|3
1587404700000|2020-04-20 17:45:00|6829.7|6817.7|6826.7|6814.7|6830.7|6818.7|6820.2|6812.7|3
1587405000000|2020-04-20 17:50:00|6825.7|6813.7|6832.2|6820.2|6832.2|6822.2|6825.7|6813.7|4
1587405300000|2020-04-20 17:55:00|6831.2|6818.7|6829.5|6817.5|6834.7|6826.2|6828.7|6816.7|14
1587405600000|2020-04-20 18:00:00|6827.5|6815.5|6829.9|6817.9|6832.5|6820.5|6824.7|6812.7|0
1587405900000|2020-04-20 18:05:00|6830|6818|6825.5|6813.5|6832.4|6820.4|6825.4|6813.4|0
1587406200000|2020-04-20 18:10:00|6825.4|6813.4|6810.5|6798.5|6825.9|6813.9|6810.4|6798.4|0
1587406500000|2020-04-20 18:15:00|6810.6|6798.6|6801.1|6789.1|6814.8|6802.8|6798.7|6786.7|0
1587406800000|2020-04-20 18:20:00|6803.1|6791.1|6791.4|6779.4|6803.4|6791.4|6791.4|6779.4|0
1587407100000|2020-04-20 18:25:00|6791.5|6779.5|6775.4|6763.4|6791.9|6779.9|6775.1|6763.1|0
1587407400000|2020-04-20 18:30:00|6775.3|6763.3|6790.1|6778.1|6795.1|6783.1|6775.3|6763.3|0
1587407700000|2020-04-20 18:35:00|6790|6778|6787.6|6775.6|6796.5|6784.5|6785.2|6773.2|0
1587408000000|2020-04-20 18:40:00|6787.7|6775.7|6785.8|6773.8|6790.2|6778.2|6778.3|6766.3|0
1587408300000|2020-04-20 18:45:00|6785.7|6773.7|6792.9|6780.9|6793.1|6781.1|6776.5|6764.5|0
1587408600000|2020-04-20 18:50:00|6792.8|6780.8|6770.6|6758.6|6792.8|6780.8|6770.5|6758.5|0
1587408900000|2020-04-20 18:55:00|6771.6|6759.6|6752.2|6740.2|6772.9|6760.9|6749.5|6737.5|0
1587409200000|2020-04-20 19:00:00|6752.3|6740.3|6762.2|6750.2|6771.3|6759.3|6752.2|6740.2|0
1587409500000|2020-04-20 19:05:00|6762.3|6750.3|6757.9|6745.9|6762.6|6750.6|6747.8|6735.8|0
1587409800000|2020-04-20 19:10:00|6758|6746|6762.5|6750.5|6767.4|6755.4|6755.3|6743.3|0
1587410100000|2020-04-20 19:15:00|6762.3|6750.3|6752.8|6740.8|6765.5|6753.5|6752.8|6740.8|0
1587410400000|2020-04-20 19:20:00|6752.9|6740.9|6762.8|6750.8|6763|6751|6750.7|6738.7|0
1587410700000|2020-04-20 19:25:00|6762.7|6750.7|6768.7|6756.7|6769.8|6757.8|6755.2|6743.2|0
1587411000000|2020-04-20 19:30:00|6768.8|6756.8|6777.3|6765.3|6779.6|6767.6|6762.7|6750.7|0
1587411300000|2020-04-20 19:35:00|6777.2|6765.2|6762.8|6750.8|6777.4|6765.4|6762.8|6750.8|0
1587411600000|2020-04-20 19:40:00|6762.9|6750.9|6765.2|6753.2|6770.1|6758.1|6755.9|6743.9|0
1587411900000|2020-04-20 19:45:00|6765.4|6753.4|6761.9|6749.9|6767.8|6755.8|6756.3|6744.3|0
1587412200000|2020-04-20 19:50:00|6761.2|6749.2|6754.3|6742.3|6763.2|6751.2|6746.4|6734.4|0
1587412500000|2020-04-20 19:55:00|6754.4|6742.4|6755.4|6743.4|6759.6|6747.6|6742.7|6730.7|0
1587412800000|2020-04-20 20:00:00|6755.5|6743.5|6751.7|6739.7|6758.3|6746.3|6750.2|6738.2|0
1587413100000|2020-04-20 20:05:00|6751.2|6739.2|6734|6722|6751.2|6739.2|6733.1|6721.1|0
1587413400000|2020-04-20 20:10:00|6734.1|6722.1|6737.9|6725.9|6745.7|6733.7|6734.1|6722.1|0
1587413700000|2020-04-20 20:15:00|6737.7|6725.7|6737.8|6725.8|6738.5|6726.5|6736.8|6724.8|0
1587414000000|2020-04-20 20:20:00|6737.6|6725.6|6737.6|6725.6|6738.6|6726.6|6737.3|6725.3|0
1587414300000|2020-04-20 20:25:00|6738|6726|6738.4|6726.4|6738.6|6726.6|6738|6726|0
1587414600000|2020-04-20 20:30:00|6738.7|6726.7|6744.8|6732.8|6746.4|6734.4|6735.8|6723.8|0
1587414900000|2020-04-20 20:35:00|6745.5|6733.5|6741.6|6729.6|6747.5|6735.5|6740.9|6728.9|0
1587415200000|2020-04-20 20:40:00|6741.7|6729.7|6748.9|6736.9|6750.1|6738.1|6741.7|6729.7|0
1587415500000|2020-04-20 20:45:00|6749|6737|6746.4|6734.4|6752.2|6740.2|6744.3|6732.3|0
1587415800000|2020-04-20 20:50:00|6746.3|6734.3|6750.1|6738.1|6750.1|6738.1|6745.4|6733.4|0
1587416100000|2020-04-20 20:55:00|6750.2|6738.2|6747.8|6735.8|6752.7|6740.7|6747.6|6735.6|0
1587416400000|2020-04-20 21:00:00|6748.8|6736.8|6750.5|6738.5|6750.5|6738.5|6748|6736|0
1587416700000|2020-04-20 21:05:00|6750.3|6738.3|6748.4|6736.4|6750.3|6738.3|6748|6736|0
1587417000000|2020-04-20 21:10:00|6749|6737|6748.8|6736.8|6749.7|6737.7|6748.6|6736.6|0
1587417300000|2020-04-20 21:15:00|6749|6737|6749.1|6737.1|6749.7|6737.7|6748.8|6736.8|0
1587417600000|2020-04-20 21:20:00|6749.5|6737.5|6750.8|6738.8|6750.8|6738.8|6749.1|6737.1|0
1587417900000|2020-04-20 21:25:00|6750.1|6738.1|6749.5|6737.5|6750.1|6738.1|6748.6|6736.6|0
1587418200000|2020-04-20 21:30:00|6750|6738|6749.8|6737.8|6750|6738|6749.5|6737.5|0
1587418500000|2020-04-20 21:35:00|6749.5|6737.5|6752.2|6740.2|6752.2|6740.2|6749.1|6737.1|0
1587418800000|2020-04-20 21:40:00|6752|6740|6752|6740|6752.4|6740.4|6751.8|6739.8|0
1587419100000|2020-04-20 21:45:00|6751.8|6739.8|6751.3|6739.3|6752.2|6740.2|6751.1|6739.1|0
1587419400000|2020-04-20 21:50:00|6751.1|6739.1|6751.6|6739.6|6752|6740|6751.1|6739.1|0
1587419700000|2020-04-20 21:55:00|6751.3|6739.3|6750.3|6738.3|6751.6|6739.6|6748.6|6736.6|0
1587420000000|2020-04-20 22:00:00|6749.6|6737.6|6754.9|6742.9|6761.9|6749.9|6743.4|6731.4|0
1587420300000|2020-04-20 22:05:00|6755|6743|6751.8|6739.8|6757.2|6745.2|6748.8|6736.8|0
1587420600000|2020-04-20 22:10:00|6752|6740|6749.9|6737.9|6754.2|6742.2|6749.5|6737.5|0
1587420900000|2020-04-20 22:15:00|6750|6738|6747.3|6735.3|6752.3|6740.3|6747.3|6735.3|0
1587421200000|2020-04-20 22:20:00|6747.4|6735.4|6752.8|6740.8|6754.6|6742.6|6747.4|6735.4|0
1587421500000|2020-04-20 22:25:00|6753.2|6741.2|6752.4|6740.4|6753.8|6741.8|6748.9|6736.9|0
1587421800000|2020-04-20 22:30:00|6752.5|6740.5|6768.9|6756.9|6780.2|6768.2|6752.2|6740.2|0
1587422100000|2020-04-20 22:35:00|6769|6757|6776.7|6764.7|6777.4|6765.4|6768.5|6756.5|0
1587422400000|2020-04-20 22:40:00|6776.5|6764.5|6771.3|6759.3|6776.5|6764.5|6769.6|6757.6|0
1587422700000|2020-04-20 22:45:00|6771.2|6759.2|6770.1|6758.1|6774.3|6762.3|6769.6|6757.6|0
1587423000000|2020-04-20 22:50:00|6770.2|6758.2|6778.1|6766.1|6781.4|6769.4|6770.2|6758.2|0
1587423300000|2020-04-20 22:55:00|6777.6|6765.6|6780.2|6768.2|6781.4|6769.4|6775.5|6763.5|0
1587423600000|2020-04-20 23:00:00|6780|6768|6782.8|6770.8|6788.9|6776.9|6779.7|6767.7|0
1587423900000|2020-04-20 23:05:00|6782.7|6770.7|6774.6|6762.6|6782.7|6770.7|6772.9|6760.9|0
1587424200000|2020-04-20 23:10:00|6774.5|6762.5|6776.7|6764.7|6777.1|6765.1|6772.9|6760.9|0
1587424500000|2020-04-20 23:15:00|6776.6|6764.6|6773.6|6761.6|6776.7|6764.7|6772|6760|0
1587424800000|2020-04-20 23:20:00|6773.2|6761.2|6778.6|6766.6|6780|6768|6772.9|6760.9|0
1587425100000|2020-04-20 23:25:00|6778.5|6766.5|6771.2|6759.2|6779.9|6767.9|6771|6759|0
1587425400000|2020-04-20 23:30:00|6771.1|6759.1|6771.2|6759.2|6772.4|6760.4|6766.7|6754.7|0
1587425700000|2020-04-20 23:35:00|6771.1|6759.1|6775.2|6763.2|6777.5|6765.5|6766.5|6754.5|0
1587426000000|2020-04-20 23:40:00|6775.3|6763.3|6776.1|6764.1|6779.2|6767.2|6773.1|6761.1|0
1587426300000|2020-04-20 23:45:00|6775.5|6763.5|6761.2|6749.2|6776.1|6764.1|6760.6|6748.6|0
1587426600000|2020-04-20 23:50:00|6760.8|6748.8|6762.4|6750.4|6762.7|6750.7|6756.1|6744.1|0
1587426900000|2020-04-20 23:55:00|6762.7|6750.7|6768.1|6756.1|6768.8|6756.8|6762.4|6750.4|0
1587427200000|2020-04-21 00:00:00|6768|6756|6778.4|6766.4|6778.4|6766.4|6767.8|6755.8|0
1587427500000|2020-04-21 00:05:00|6778.5|6766.5|6777.9|6765.9|6780.5|6768.5|6772.5|6760.5|0
1587427800000|2020-04-21 00:10:00|6777.3|6765.3|6761|6749|6778.4|6766.4|6759.8|6747.8|0
1587428100000|2020-04-21 00:15:00|6760.8|6748.8|6759.9|6747.9|6764.3|6752.3|6753.9|6741.9|0
1587428400000|2020-04-21 00:20:00|6760.3|6748.3|6764.5|6752.5|6764.6|6752.6|6752.9|6740.9|0
1587428700000|2020-04-21 00:25:00|6764.6|6752.6|6770.4|6758.4|6771.5|6759.5|6761.1|6749.1|0
1587429000000|2020-04-21 00:30:00|6770.8|6758.8|6769.3|6757.3|6776|6764|6767|6755|0
1587429300000|2020-04-21 00:35:00|6769.2|6757.2|6779.6|6767.6|6780.9|6768.9|6767|6755|0
1587429600000|2020-04-21 00:40:00|6779.1|6767.1|6783.2|6771.2|6783.2|6771.2|6776.1|6764.1|0
1587429900000|2020-04-21 00:45:00|6783.1|6771.1|6792.7|6780.7|6799.7|6787.7|6782|6770|0
1587430200000|2020-04-21 00:50:00|6792.3|6780.3|6786.8|6774.8|6792.7|6780.7|6784.5|6772.5|0
1587430500000|2020-04-21 00:55:00|6786.7|6774.7|6785.5|6773.5|6790.3|6778.3|6782|6770|0
1587430800000|2020-04-21 01:00:00|6785.6|6773.6|6785.9|6773.9|6792.7|6780.7|6783.6|6771.6|0
1587431100000|2020-04-21 01:05:00|6785.8|6773.8|6783.6|6771.6|6785.9|6773.9|6781.1|6769.1|0
1587431400000|2020-04-21 01:10:00|6784|6772|6774.4|6762.4|6786|6774|6774.4|6762.4|0
1587431700000|2020-04-21 01:15:00|6774|6762|6787.2|6775.2|6789.6|6777.6|6772.1|6760.1|0
1587432000000|2020-04-21 01:20:00|6787.6|6775.6|6797.8|6785.8|6802.5|6790.5|6786.1|6774.1|0
1587432300000|2020-04-21 01:25:00|6797.9|6785.9|6795.5|6783.5|6800.1|6788.1|6793.2|6781.2|0
1587432600000|2020-04-21 01:30:00|6795.6|6783.6|6792|6780|6797.8|6785.8|6788.5|6776.5|0
1587432900000|2020-04-21 01:35:00|6791.9|6779.9|6783.8|6771.8|6793.1|6781.1|6783.8|6771.8|0
1587433200000|2020-04-21 01:40:00|6784.9|6772.9|6778.2|6766.2|6784.9|6772.9|6775.6|6763.6|0
1587433500000|2020-04-21 01:45:00|6777.7|6765.7|6764.5|6752.5|6777.7|6765.7|6758.7|6746.7|0
1587433800000|2020-04-21 01:50:00|6764|6752|6765.9|6753.9|6765.9|6753.9|6758.8|6746.8|0
1587434100000|2020-04-21 01:55:00|6765.8|6753.8|6752.7|6740.7|6765.8|6753.8|6749.4|6737.4|0
1587434400000|2020-04-21 02:00:00|6754.1|6742.1|6761.2|6749.2|6763.6|6751.6|6749.4|6737.4|0
1587434700000|2020-04-21 02:05:00|6760.8|6748.8|6744.7|6732.7|6761.3|6749.3|6742.5|6730.5|0
1587435000000|2020-04-21 02:10:00|6744.8|6732.8|6751.7|6739.7|6758.7|6746.7|6744.7|6732.7|0
1587435300000|2020-04-21 02:15:00|6751.3|6739.3|6749.3|6737.3|6755.3|6743.3|6740.2|6728.2|0
1587435600000|2020-04-21 02:20:00|6749.4|6737.4|6740.2|6728.2|6749.4|6737.4|6739.9|6727.9|0
1587435900000|2020-04-21 02:25:00|6740.1|6728.1|6701.6|6689.6|6742.4|6730.4|6687.6|6675.6|0
1587436200000|2020-04-21 02:30:00|6702.4|6690.4|6709.5|6697.5|6715.5|6703.5|6698.4|6686.4|0
1587436500000|2020-04-21 02:35:00|6709.1|6697.1|6684.9|6672.9|6709.6|6697.6|6680.1|6668.1|0
1587436800000|2020-04-21 02:40:00|6684.8|6672.8|6687.9|6675.9|6691.3|6679.3|6661.9|6649.9|0
1587437100000|2020-04-21 02:45:00|6688|6676|6717|6705|6717.1|6705.1|6686.7|6674.7|0
1587437400000|2020-04-21 02:50:00|6717.1|6705.1|6706.1|6694.1|6728.9|6716.9|6696.2|6684.2|0
1587437700000|2020-04-21 02:55:00|6705.7|6693.7|6696.9|6684.9|6711.8|6699.8|6694.5|6682.5|0
1587438000000|2020-04-21 03:00:00|6696.5|6684.5|6696.8|6684.8|6698.1|6686.1|6680.6|6668.6|0
1587438300000|2020-04-21 03:05:00|6695.7|6683.7|6710.1|6698.1|6710.1|6698.1|6691|6679|0
1587438600000|2020-04-21 03:10:00|6709.7|6697.7|6698.7|6686.7|6711.3|6699.3|6698.6|6686.6|0
1587438900000|2020-04-21 03:15:00|6698.6|6686.6|6687.2|6675.2|6704.7|6692.7|6687.2|6675.2|0
1587439200000|2020-04-21 03:20:00|6687.3|6675.3|6688.2|6676.2|6693|6681|6683.7|6671.7|0
1587439500000|2020-04-21 03:25:00|6687.4|6675.4|6687|6675|6690.6|6678.6|6678.9|6666.9|0
1587439800000|2020-04-21 03:30:00|6688.2|6676.2|6697.4|6685.4|6698.7|6686.7|6687|6675|0
1587440100000|2020-04-21 03:35:00|6697.5|6685.5|6696.5|6684.5|6700|6688|6690.9|6678.9|0
1587440400000|2020-04-21 03:40:00|6696.1|6684.1|6676.6|6664.6|6696.1|6684.1|6676.6|6664.6|0
1587440700000|2020-04-21 03:45:00|6676.7|6664.7|6689.8|6677.8|6690.5|6678.5|6676.6|6664.6|0
1587441000000|2020-04-21 03:50:00|6690.5|6678.5|6688.1|6676.1|6697.5|6685.5|6685.8|6673.8|0
1587441300000|2020-04-21 03:55:00|6687.7|6675.7|6689.2|6677.2|6693.9|6681.9|6684.7|6672.7|0
1587441600000|2020-04-21 04:00:00|6689.7|6677.7|6706.7|6694.7|6709|6697|6682.1|6670.1|0
1587441900000|2020-04-21 04:05:00|6706.6|6694.6|6695.1|6683.1|6706.7|6694.7|6695.1|6683.1|0
1587442200000|2020-04-21 04:10:00|6695|6683|6694|6682|6695.2|6683.2|6690.6|6678.6|0
1587442500000|2020-04-21 04:15:00|6694.4|6682.4|6689.7|6677.7|6695.1|6683.1|6681.1|6669.1|0
1587442800000|2020-04-21 04:20:00|6689.3|6677.3|6698|6686|6700.3|6688.3|6688.5|6676.5|0
1587443100000|2020-04-21 04:25:00|6697.9|6685.9|6699.3|6687.3|6700.3|6688.3|6693.4|6681.4|0
1587443400000|2020-04-21 04:30:00|6699.7|6687.7|6709.5|6697.5|6711.7|6699.7|6698|6686|0
1587443700000|2020-04-21 04:35:00|6709.4|6697.4|6702.5|6690.5|6711.8|6699.8|6700.6|6688.6|0
1587444000000|2020-04-21 04:40:00|6702.4|6690.4|6698.9|6686.9|6704.8|6692.8|6697.7|6685.7|0
1587444300000|2020-04-21 04:45:00|6699.4|6687.4|6704.8|6692.8|6708.3|6696.3|6699.4|6687.4|0
1587444600000|2020-04-21 04:50:00|6704.9|6692.9|6705.8|6693.8|6709.4|6697.4|6701.2|6689.2|0
1587444900000|2020-04-21 04:55:00|6706.2|6694.2|6699.9|6687.9|6706.9|6694.9|6698.8|6686.8|0
1587445200000|2020-04-21 05:00:00|6700|6688|6698.8|6686.8|6703.5|6691.5|6693|6681|0
1587445500000|2020-04-21 05:05:00|6698.7|6686.7|6695.3|6683.3|6698.7|6686.7|6690.5|6678.5|0
1587445800000|2020-04-21 05:10:00|6694.8|6682.8|6701.2|6689.2|6704.7|6692.7|6688.5|6676.5|0
1587446100000|2020-04-21 05:15:00|6701.7|6689.7|6712.6|6700.6|6713.8|6701.8|6700.1|6688.1|0
1587446400000|2020-04-21 05:20:00|6713.1|6701.1|6711|6699|6718.5|6706.5|6708.2|6696.2|0
1587446700000|2020-04-21 05:25:00|6711.1|6699.1|6702.9|6690.9|6712.2|6700.2|6700.6|6688.6|0
1587447000000|2020-04-21 05:30:00|6703.3|6691.3|6711.1|6699.1|6711.1|6699.1|6692.7|6680.7|0
1587447300000|2020-04-21 05:35:00|6711|6699|6697.1|6685.1|6711|6699|6694.7|6682.7|0
1587447600000|2020-04-21 05:40:00|6697.5|6685.5|6697|6685|6700.6|6688.6|6692.5|6680.5|0
1587447900000|2020-04-21 05:45:00|6696.1|6684.1|6682.9|6670.9|6697.1|6685.1|6677.9|6665.9|0
1587448200000|2020-04-21 05:50:00|6683.3|6671.3|6692.3|6680.3|6692.3|6680.3|6683.3|6671.3|0
1587448500000|2020-04-21 05:55:00|6692.2|6680.2|6692.1|6680.1|6692.4|6680.4|6687.6|6675.6|0
1587448800000|2020-04-21 06:00:00|6693.3|6681.3|6711.2|6706.2|6714.2|6709.2|6693.3|6681.3|25
1587449100000|2020-04-21 06:05:00|6712.2|6707.2|6703.7|6698.7|6718.7|6713.7|6703.2|6698.2|16
1587449400000|2020-04-21 06:10:00|6703.2|6698.2|6710.7|6705.7|6712.7|6707.7|6703.2|6698.2|9
1587449700000|2020-04-21 06:15:00|6710.2|6705.2|6715.2|6710.2|6719.7|6714.7|6709.2|6704.2|19
1587450000000|2020-04-21 06:20:00|6716.2|6711.2|6724.2|6719.2|6728.7|6723.7|6716.2|6711.2|12
1587450300000|2020-04-21 06:25:00|6723.7|6718.7|6723.2|6718.2|6728.7|6723.7|6715.2|6710.2|10
1587450600000|2020-04-21 06:30:00|6723.7|6718.7|6726.7|6721.7|6733.7|6728.7|6722.7|6717.7|11
1587450900000|2020-04-21 06:35:00|6728.2|6723.2|6720.2|6715.2|6728.2|6723.2|6719.7|6714.7|3
1587451200000|2020-04-21 06:40:00|6720.7|6715.7|6722.2|6717.2|6722.7|6717.7|6711.7|6706.7|10
1587451500000|2020-04-21 06:45:00|6721.7|6716.7|6721.7|6716.7|6728.7|6723.7|6721.2|6716.2|2
1587451800000|2020-04-21 06:50:00|6723.2|6718.2|6729.7|6724.7|6733.2|6728.2|6722.2|6717.2|12
1587452100000|2020-04-21 06:55:00|6729.2|6724.2|6739.7|6734.7|6741.2|6736.2|6728.2|6723.2|23
1587452400000|2020-04-21 07:00:00|6737.2|6732.2|6770.2|6765.2|6777.2|6772.2|6737.2|6732.2|190
1587452700000|2020-04-21 07:05:00|6768.2|6763.2|6742.2|6737.2|6773.2|6768.2|6742.2|6737.2|223
1587453000000|2020-04-21 07:10:00|6742.7|6737.7|6739.2|6734.2|6747.2|6742.2|6729.2|6724.2|48
1587453300000|2020-04-21 07:15:00|6738.7|6733.7|6730.2|6725.2|6743.7|6738.7|6729.2|6724.2|55
1587453600000|2020-04-21 07:20:00|6729.7|6724.7|6715.2|6710.2|6729.7|6724.7|6714.7|6709.7|76
1587453900000|2020-04-21 07:25:00|6714.7|6709.7|6716.7|6711.7|6723.7|6718.7|6713.7|6708.7|25
1587454200000|2020-04-21 07:30:00|6715.7|6710.7|6710.2|6705.2|6721.7|6716.7|6710.2|6705.2|16
1587454500000|2020-04-21 07:35:00|6709.7|6704.7|6698.7|6693.7|6710.7|6705.7|6698.2|6693.2|11
1587454800000|2020-04-21 07:40:00|6698.5|6693.5|6701.5|6696.5|6708|6703|6694.5|6689.5|33
1587455100000|2020-04-21 07:45:00|6702|6697|6708.5|6703.5|6709.5|6704.5|6696.5|6691.5|32
1587455400000|2020-04-21 07:50:00|6708|6703|6713.5|6708.5|6718|6713|6705|6700|30
1587455700000|2020-04-21 07:55:00|6714|6709|6713|6708|6721|6716|6713|6708|13
1587456000000|2020-04-21 08:00:00|6712.5|6707.5|6727.5|6722.5|6730.5|6725.5|6712.5|6707.5|38
1587456300000|2020-04-21 08:05:00|6728|6723|6735.5|6730.5|6737.5|6732.5|6720.5|6715.5|49
1587456600000|2020-04-21 08:10:00|6736|6731|6736.5|6731.5|6749.5|6744.5|6734.5|6729.5|57
1587456900000|2020-04-21 08:15:00|6737|6732|6742.5|6737.5|6744.5|6739.5|6737|6732|29
1587457200000|2020-04-21 08:20:00|6742|6737|6735|6730|6745|6740|6735|6730|19
1587457500000|2020-04-21 08:25:00|6733.5|6728.5|6737.5|6732.5|6737.5|6732.5|6730|6725|48
1587457800000|2020-04-21 08:30:00|6737|6732|6722.5|6717.5|6737|6732|6720.5|6715.5|31
1587458100000|2020-04-21 08:35:00|6723|6718|6735.5|6730.5|6736|6731|6723|6718|20
1587458400000|2020-04-21 08:40:00|6736|6731|6733.5|6728.5|6738.5|6733.5|6730|6725|61
1587458700000|2020-04-21 08:45:00|6733|6728|6749.5|6744.5|6750.5|6745.5|6732|6727|37
1587459000000|2020-04-21 08:50:00|6750|6745|6750.5|6745.5|6761|6756|6747.5|6742.5|63
1587459300000|2020-04-21 08:55:00|6751|6746|6736|6731|6754|6749|6735|6730|27
1587459600000|2020-04-21 09:00:00|6737|6732|6742.5|6737.5|6747.5|6742.5|6736|6731|27
1587459900000|2020-04-21 09:05:00|6743|6738|6752.5|6747.5|6754.5|6749.5|6741.5|6736.5|42
1587460200000|2020-04-21 09:10:00|6753|6748|6731.5|6726.5|6761|6756|6729.5|6724.5|108
1587460500000|2020-04-21 09:15:00|6732|6727|6726.5|6721.5|6737.5|6732.5|6726|6721|59
1587460800000|2020-04-21 09:20:00|6727|6722|6731.5|6726.5|6738|6733|6726.5|6721.5|23
1587461100000|2020-04-21 09:25:00|6731|6726|6724.5|6719.5|6731.5|6726.5|6724|6719|7
1587461400000|2020-04-21 09:30:00|6725|6720|6714.5|6709.5|6733.5|6728.5|6714.5|6709.5|56
1587461700000|2020-04-21 09:35:00|6715|6710|6730.5|6725.5|6732.5|6727.5|6715|6710|36
1587462000000|2020-04-21 09:40:00|6730|6725|6729|6724|6732.5|6727.5|6728|6723|32
1587462300000|2020-04-21 09:45:00|6728.5|6723.5|6721.5|6716.5|6732|6727|6706|6701|85
1587462600000|2020-04-21 09:50:00|6721|6716|6713.5|6708.5|6721|6716|6710.5|6705.5|24
1587462900000|2020-04-21 09:55:00|6714|6709|6722.5|6717.5|6724|6719|6709.5|6704.5|44
1587463200000|2020-04-21 10:00:00|6722|6717|6727.5|6722.5|6733.5|6728.5|6720.5|6715.5|61
1587463500000|2020-04-21 10:05:00|6728|6723|6724.5|6719.5|6730.5|6725.5|6719|6714|34
1587463800000|2020-04-21 10:10:00|6725|6720|6703|6698|6728.5|6723.5|6701|6696|64
1587464100000|2020-04-21 10:15:00|6702.5|6697.5|6700.5|6695.5|6707.5|6702.5|6700.5|6695.5|18
1587464400000|2020-04-21 10:20:00|6701|6696|6703|6698|6704.5|6699.5|6697|6692|25
1587464700000|2020-04-21 10:25:00|6702.5|6697.5|6702.5|6697.5|6705.5|6700.5|6700.5|6695.5|75
1587465000000|2020-04-21 10:30:00|6702|6697|6707.5|6702.5|6709.5|6704.5|6696.5|6691.5|93
1587465300000|2020-04-21 10:35:00|6708|6703|6711|6706|6716|6711|6706|6701|76
1587465600000|2020-04-21 10:40:00|6712.5|6707.5|6724.5|6719.5|6724.5|6719.5|6712|6707|32
1587465900000|2020-04-21 10:45:00|6725|6720|6722.5|6717.5|6731.5|6726.5|6722.5|6717.5|85
1587466200000|2020-04-21 10:50:00|6723|6718|6724.5|6719.5|6730|6725|6723|6718|93
1587466500000|2020-04-21 10:55:00|6725|6720|6727.5|6722.5|6731|6726|6724.5|6719.5|19
1587466800000|2020-04-21 11:00:00|6728.5|6723.5|6736.5|6731.5|6738.5|6733.5|6728.5|6723.5|26
1587467100000|2020-04-21 11:05:00|6735.5|6730.5|6716.5|6711.5|6736|6731|6715.5|6710.5|60
1587467400000|2020-04-21 11:10:00|6716|6711|6716.5|6711.5|6716.5|6711.5|6704.5|6699.5|42
1587467700000|2020-04-21 11:15:00|6716|6711|6717|6712|6717.5|6712.5|6712|6707|17
1587468000000|2020-04-21 11:20:00|6718|6713|6715.5|6710.5|6719.5|6714.5|6713.5|6708.5|11
1587468300000|2020-04-21 11:25:00|6716|6711|6708.5|6703.5|6719.5|6714.5|6708.5|6703.5|25
1587468600000|2020-04-21 11:30:00|6709|6704|6708.5|6703.5|6715.5|6710.5|6707|6702|20
1587468900000|2020-04-21 11:35:00|6708|6703|6710.5|6705.5|6713.5|6708.5|6703|6698|41
1587469200000|2020-04-21 11:40:00|6714|6709|6716|6711|6717|6712|6713.5|6708.5|14
1587469500000|2020-04-21 11:45:00|6716.5|6711.5|6717|6712|6721.5|6716.5|6712.5|6707.5|70
1587469800000|2020-04-21 11:50:00|6716.5|6711.5|6718|6713|6719.5|6714.5|6711|6706|89
1587470100000|2020-04-21 11:55:00|6718.5|6713.5|6707|6702|6719.5|6714.5|6704|6699|28
1587470400000|2020-04-21 12:00:00|6706.5|6701.5|6698|6693|6706.5|6701.5|6697|6692|60
1587470700000|2020-04-21 12:05:00|6698.5|6693.5|6692|6687|6699.5|6694.5|6689|6684|54
1587471000000|2020-04-21 12:10:00|6691.5|6686.5|6699|6694|6700.5|6695.5|6689.5|6684.5|102
1587471300000|2020-04-21 12:15:00|6699.5|6694.5|6686.5|6681.5|6700|6695|6686.5|6681.5|36
1587471600000|2020-04-21 12:20:00|6687|6682|6692.5|6687.5|6692.5|6687.5|6682|6677|58
1587471900000|2020-04-21 12:25:00|6692|6687|6705|6700|6706|6701|6691.5|6686.5|29
1587472200000|2020-04-21 12:30:00|6704.5|6699.5|6697.5|6692.5|6704.5|6699.5|6694.5|6689.5|36
1587472500000|2020-04-21 12:35:00|6697|6692|6695|6690|6699.5|6694.5|6694|6689|9
1587472800000|2020-04-21 12:40:00|6694.5|6689.5|6690|6685|6695.5|6690.5|6690|6685|20
1587473100000|2020-04-21 12:45:00|6690.5|6685.5|6681|6676|6691.5|6686.5|6678.5|6673.5|26
1587473400000|2020-04-21 12:50:00|6681.5|6676.5|6682|6677|6685|6680|6679.5|6674.5|37
1587473700000|2020-04-21 12:55:00|6681.5|6676.5|6671|6666|6681.5|6676.5|6671|6666|21
1587474000000|2020-04-21 13:00:00|6671.5|6666.5|6675.5|6670.5|6676.5|6671.5|6671.5|6666.5|20
1587474300000|2020-04-21 13:05:00|6674|6669|6672.5|6667.5|6681.5|6676.5|6672.5|6667.5|54
1587474600000|2020-04-21 13:10:00|6673|6668|6672.5|6667.5|6674.5|6669.5|6671|6666|24
1587474900000|2020-04-21 13:15:00|6673.5|6668.5|6671|6666|6675.5|6670.5|6667.5|6662.5|36
1587475200000|2020-04-21 13:20:00|6672|6667|6682.5|6677.5|6683|6678|6671|6666|39
1587475500000|2020-04-21 13:25:00|6683|6678|6691|6686|6691|6686|6683|6678|96
1587475800000|2020-04-21 13:30:00|6690.5|6685.5|6686.5|6681.5|6692.5|6687.5|6683.5|6678.5|83
1587476100000|2020-04-21 13:35:00|6687|6682|6671.5|6666.5|6687|6682|6669.5|6664.5|61
1587476400000|2020-04-21 13:40:00|6671|6666|6696.5|6691.5|6697.5|6692.5|6670|6665|50
1587476700000|2020-04-21 13:45:00|6697|6692|6718|6713|6725.5|6720.5|6693|6688|158
1587477000000|2020-04-21 13:50:00|6718.5|6713.5|6718|6713|6724|6719|6711|6706|100
1587477300000|2020-04-21 13:55:00|6718.5|6713.5|6720|6715|6738|6733|6716|6711|56
1587477600000|2020-04-21 14:00:00|6719.5|6714.5|6716|6711|6723.5|6718.5|6705|6700|75
1587477900000|2020-04-21 14:05:00|6716.5|6711.5|6706|6701|6718.5|6713.5|6705.5|6700.5|54
1587478200000|2020-04-21 14:10:00|6704.9|6699.9|6702.9|6697.9|6708.9|6703.9|6698.4|6693.4|55
1587478500000|2020-04-21 14:15:00|6702.4|6697.4|6692.9|6687.9|6703.4|6698.4|6691.9|6686.9|38
1587478800000|2020-04-21 14:20:00|6693.4|6688.4|6704.9|6699.9|6705.4|6700.4|6689.4|6684.4|57
1587479100000|2020-04-21 14:25:00|6704.4|6699.4|6702.9|6697.9|6708.4|6703.4|6691.9|6686.9|186
1587479400000|2020-04-21 14:30:00|6702.4|6697.4|6693.4|6688.4|6705.4|6700.4|6689.9|6684.9|53
1587479700000|2020-04-21 14:35:00|6693.9|6688.9|6698.9|6693.9|6702.4|6697.4|6688.9|6683.9|33
1587480000000|2020-04-21 14:40:00|6697.9|6692.9|6698.9|6693.9|6703.9|6698.9|6692.9|6687.9|80
1587480300000|2020-04-21 14:45:00|6698.4|6693.4|6680.4|6675.4|6701.4|6696.4|6680.4|6675.4|55
1587480600000|2020-04-21 14:50:00|6680.9|6675.9|6684.4|6679.4|6687.4|6682.4|6679.9|6674.9|83
1587480900000|2020-04-21 14:55:00|6684.9|6679.9|6679.4|6674.4|6689.4|6684.4|6677.4|6672.4|78
1587481200000|2020-04-21 15:00:00|6678.9|6673.9|6671.9|6666.9|6680.4|6675.4|6671.4|6666.4|192
1587481500000|2020-04-21 15:05:00|6672.4|6667.4|6665.9|6660.9|6674.4|6669.4|6663.9|6658.9|52
1587481800000|2020-04-21 15:10:00|6664.9|6659.9|6653.9|6648.9|6666.4|6661.4|6653.9|6648.9|139
1587482100000|2020-04-21 15:15:00|6653.4|6648.4|6658.4|6653.4|6658.4|6653.4|6650.9|6645.9|110
1587482400000|2020-04-21 15:20:00|6657.9|6652.9|6659.9|6654.9|6667.9|6662.9|6656.9|6651.9|126
1587482700000|2020-04-21 15:25:00|6660.4|6655.4|6646.9|6641.9|6660.4|6655.4|6644.4|6639.4|314
1587483000000|2020-04-21 15:30:00|6648.4|6640.4|6641.4|6632.4|6673.4|6666.4|6634.4|6627.4|698
1587483300000|2020-04-21 15:35:00|6638.4|6628.4|6639.4|6632.4|6643.4|6636.4|6623.4|6615.4|124
1587483600000|2020-04-21 15:40:00|6638.4|6630.4|6624.4|6616.4|6638.4|6631.4|6623.4|6615.4|90
1587483900000|2020-04-21 15:45:00|6621.4|6614.4|6624.4|6616.4|6626.4|6618.4|6617.4|6611.4|71
1587484200000|2020-04-21 15:50:00|6623.4|6617.4|6640.4|6631.4|6640.4|6632.4|6623.4|6616.4|82
1587484500000|2020-04-21 15:55:00|6638.4|6630.4|6645.4|6637.4|6645.4|6637.4|6635.4|6627.4|47
1587484800000|2020-04-21 16:00:00|6644.4|6636.4|6640.4|6631.4|6646.4|6637.4|6636.4|6627.4|9
1587485100000|2020-04-21 16:05:00|6641.4|6632.4|6642.4|6633.4|6646.4|6638.4|6637.4|6629.4|14
1587485400000|2020-04-21 16:10:00|6641.4|6632.4|6638.4|6630.4|6653.4|6645.4|6638.4|6630.4|51
1587485700000|2020-04-21 16:15:00|6641.4|6631.4|6642.4|6633.4|6643.4|6633.4|6632.4|6623.4|10
1587486000000|2020-04-21 16:20:00|6641.4|6634.4|6639.4|6630.4|6647.4|6639.4|6638.4|6630.4|13
1587486300000|2020-04-21 16:25:00|6640.4|6631.4|6639.4|6630.4|6646.4|6638.4|6638.4|6630.4|13
1587486600000|2020-04-21 16:30:00|6641.4|6631.4|6637.4|6628.4|6643.4|6634.4|6636.4|6628.4|5
1587486900000|2020-04-21 16:35:00|6636.4|6629.4|6640.4|6632.4|6642.4|6633.4|6634.4|6627.4|0
1587487200000|2020-04-21 16:40:00|6639.4|6630.4|6633.4|6624.4|6644.4|6635.4|6633.4|6624.4|7
1587487500000|2020-04-21 16:45:00|6634.4|6625.4|6642.4|6633.4|6642.4|6633.4|6633.4|6624.4|1
1587487800000|2020-04-21 16:50:00|6641.4|6634.4|6650.4|6640.4|6653.4|6643.4|6641.4|6634.4|8
1587488100000|2020-04-21 16:55:00|6651.4|6641.4|6653.4|6643.4|6655.4|6643.4|6649.4|6639.4|0
1587488400000|2020-04-21 17:00:00|6652.4|6642.4|6658.4|6646.4|6658.4|6648.4|6651.4|6640.4|1
1587488700000|2020-04-21 17:05:00|6657.9|6645.9|6654.9|6642.9|6659.4|6648.4|6650.4|6640.4|2
1587489000000|2020-04-21 17:10:00|6654.4|6642.4|6648.9|6636.9|6655.4|6644.4|6648.9|6636.9|0
1587489300000|2020-04-21 17:15:00|6649.4|6637.4|6650.4|6640.4|6652.4|6642.4|6648.4|6636.4|0
1587489600000|2020-04-21 17:20:00|6654.9|6641.4|6656.9|6644.9|6659.4|6648.4|6653.4|6638.4|4
1587489900000|2020-04-21 17:25:00|6656.4|6644.4|6654.4|6642.4|6657.4|6645.4|6649.4|6637.4|0
1587490200000|2020-04-21 17:30:00|6653.9|6641.9|6652.9|6640.9|6653.9|6641.9|6649.4|6637.4|0
1587490500000|2020-04-21 17:35:00|6651.9|6639.9|6656.4|6647.4|6656.4|6647.4|6650.4|6639.4|0
1587490800000|2020-04-21 17:40:00|6654.4|6644.4|6655.9|6643.9|6656.9|6645.4|6649.4|6639.4|1
1587491100000|2020-04-21 17:45:00|6655.4|6643.4|6637.4|6625.4|6657.4|6645.4|6632.4|6622.9|31
1587491400000|2020-04-21 17:50:00|6636.9|6626.4|6643.4|6631.4|6643.4|6633.4|6636.4|6624.4|17
1587491700000|2020-04-21 17:55:00|6641.4|6632.4|6631.4|6626.4|6643.4|6632.4|6631.4|6621.4|74
1587492000000|2020-04-21 18:00:00|6641.6|6629.6|6644.9|6632.9|6647.2|6635.2|6634.3|6622.3|0
1587492300000|2020-04-21 18:05:00|6644.8|6632.8|6650.1|6638.1|6655|6643|6639.9|6627.9|0
1587492600000|2020-04-21 18:10:00|6650|6638|6652.7|6640.7|6655|6643|6645.3|6633.3|0
1587492900000|2020-04-21 18:15:00|6652.6|6640.6|6649.4|6637.4|6657.3|6645.3|6646.6|6634.6|0
1587493200000|2020-04-21 18:20:00|6648.3|6636.3|6669|6657|6674.1|6662.1|6644.4|6632.4|0
1587493500000|2020-04-21 18:25:00|6669.1|6657.1|6663.7|6651.7|6676.3|6664.3|6659.4|6647.4|0
1587493800000|2020-04-21 18:30:00|6663.8|6651.8|6656.1|6644.1|6666.3|6654.3|6656|6644|0
1587494100000|2020-04-21 18:35:00|6656|6644|6646.8|6634.8|6658.7|6646.7|6645.9|6633.9|0
1587494400000|2020-04-21 18:40:00|6646.7|6634.7|6636.8|6624.8|6646.8|6634.8|6632|6620|0
1587494700000|2020-04-21 18:45:00|6636.7|6624.7|6634.8|6622.8|6640|6628|6631.7|6619.7|0
1587495000000|2020-04-21 18:50:00|6634.6|6622.6|6638.1|6626.1|6642.2|6630.2|6632.2|6620.2|0
1587495300000|2020-04-21 18:55:00|6638|6626|6634.9|6622.9|6638.1|6626.1|6630.1|6618.1|0
1587495600000|2020-04-21 19:00:00|6635|6623|6649.5|6637.5|6649.5|6637.5|6635|6623|0
1587495900000|2020-04-21 19:05:00|6649.6|6637.6|6627.4|6615.4|6649.6|6637.6|6622.2|6610.2|0
1587496200000|2020-04-21 19:10:00|6627.3|6615.3|6649.5|6637.5|6649.6|6637.6|6627.3|6615.3|0
1587496500000|2020-04-21 19:15:00|6649.6|6637.6|6657.3|6645.3|6657.6|6645.6|6645.1|6633.1|0
1587496800000|2020-04-21 19:20:00|6657.2|6645.2|6652.3|6640.3|6661.1|6649.1|6652.2|6640.2|0
1587497100000|2020-04-21 19:25:00|6652.4|6640.4|6656.4|6644.4|6661.4|6649.4|6649.6|6637.6|0
1587497400000|2020-04-21 19:30:00|6656.3|6644.3|6660.7|6648.7|6663.4|6651.4|6650.5|6638.5|0
1587497700000|2020-04-21 19:35:00|6659.7|6647.7|6676.4|6664.4|6686.7|6674.7|6658.3|6646.3|0
1587498000000|2020-04-21 19:40:00|6677.4|6665.4|6667.7|6655.7|6678.8|6666.8|6666.3|6654.3|0
1587498300000|2020-04-21 19:45:00|6666.7|6654.7|6653.5|6641.5|6669.1|6657.1|6653.5|6641.5|0
1587498600000|2020-04-21 19:50:00|6652.2|6640.2|6630.8|6618.8|6656.2|6644.2|6630.6|6618.6|0
1587498900000|2020-04-21 19:55:00|6630.9|6618.9|6646.4|6634.4|6660.6|6648.6|6630.9|6618.9|0
1587499200000|2020-04-21 20:00:00|6647.4|6635.4|6652.8|6640.8|6658.7|6646.7|6644.3|6632.3|0
1587499500000|2020-04-21 20:05:00|6652.9|6640.9|6649|6637|6655.4|6643.4|6646.9|6634.9|0
1587499800000|2020-04-21 20:10:00|6649.1|6637.1|6654.6|6642.6|6657.9|6645.9|6646.4|6634.4|0
1587500100000|2020-04-21 20:15:00|6655.3|6643.3|6655|6643|6655.3|6643.3|6653.3|6641.3|0
1587500400000|2020-04-21 20:20:00|6655.3|6643.3|6652.2|6640.2|6655.5|6643.5|6652.2|6640.2|0
1587500700000|2020-04-21 20:25:00|6652.4|6640.4|6652.6|6640.6|6653.7|6641.7|6652.2|6640.2|0
1587501000000|2020-04-21 20:30:00|6652.2|6640.2|6657.6|6645.6|6659.7|6647.7|6650|6638|0
1587501300000|2020-04-21 20:35:00|6658.1|6646.1|6650|6638|6658.5|6646.5|6650|6638|0
1587501600000|2020-04-21 20:40:00|6650.5|6638.5|6650.9|6638.9|6653.8|6641.8|6650|6638|0
1587501900000|2020-04-21 20:45:00|6648.5|6636.5|6649.7|6637.7|6650.2|6638.2|6648|6636|0
1587502200000|2020-04-21 20:50:00|6649.6|6637.6|6649.7|6637.7|6650.2|6638.2|6648|6636|0
1587502500000|2020-04-21 20:55:00|6650.1|6638.1|6653.6|6641.6|6657.3|6645.3|6643.8|6631.8|0
1587502800000|2020-04-21 21:00:00|6656.4|6644.4|6659|6647|6659.5|6647.5|6656.4|6644.4|0
1587503100000|2020-04-21 21:05:00|6659.2|6647.2|6664.4|6652.4|6664.4|6652.4|6658.8|6646.8|0
1587503400000|2020-04-21 21:10:00|6664.2|6652.2|6664.9|6652.9|6667.9|6655.9|6664|6652|0
1587503700000|2020-04-21 21:15:00|6664.2|6652.2|6666.2|6654.2|6666.2|6654.2|6663.6|6651.6|0
1587504000000|2020-04-21 21:20:00|6665.9|6653.9|6664.4|6652.4|6665.9|6653.9|6662.9|6650.9|0
1587504300000|2020-04-21 21:25:00|6664|6652|6666.2|6654.2|6666.2|6654.2|6663.6|6651.6|0
1587504600000|2020-04-21 21:30:00|6666.4|6654.4|6666.4|6654.4|6667|6655|6664.2|6652.2|0
1587504900000|2020-04-21 21:35:00|6665.9|6653.9|6666.4|6654.4|6667.2|6655.2|6665.9|6653.9|0
1587505200000|2020-04-21 21:40:00|6665.5|6653.5|6664.7|6652.7|6665.5|6653.5|6663.8|6651.8|0
1587505500000|2020-04-21 21:45:00|6665.1|6653.1|6665.5|6653.5|6665.5|6653.5|6664.2|6652.2|0
1587505800000|2020-04-21 21:50:00|6665.9|6653.9|6663.1|6651.1|6665.9|6653.9|6662.9|6650.9|0
1587506100000|2020-04-21 21:55:00|6663.6|6651.6|6665.1|6653.1|6665.5|6653.5|6661.8|6649.8|0
1587506400000|2020-04-21 22:00:00|6665.9|6653.9|6669.5|6657.5|6685.9|6673.9|6663.1|6651.1|0
1587506700000|2020-04-21 22:05:00|6669.6|6657.6|6676.4|6664.4|6683.1|6671.1|6669.1|6657.1|0
1587507000000|2020-04-21 22:10:00|6677.3|6665.3|6675.1|6663.1|6678|6666|6667.5|6655.5|0
1587507300000|2020-04-21 22:15:00|6674.9|6662.9|6669.1|6657.1|6678.7|6666.7|6669.1|6657.1|0
1587507600000|2020-04-21 22:20:00|6668.7|6656.7|6670.6|6658.6|6675.6|6663.6|6667.5|6655.5|0
1587507900000|2020-04-21 22:25:00|6671|6659|6677|6665|6677.5|6665.5|6668.7|6656.7|0
1587508200000|2020-04-21 22:30:00|6676.8|6664.8|6678.4|6666.4|6679.1|6667.1|6671.8|6659.8|0
1587508500000|2020-04-21 22:35:00|6677.9|6665.9|6677.9|6665.9|6679.1|6667.1|6675.6|6663.6|0
1587508800000|2020-04-21 22:40:00|6678|6666|6677.2|6665.2|6681.3|6669.3|6675.6|6663.6|0
1587509100000|2020-04-21 22:45:00|6677.3|6665.3|6669.2|6657.2|6677.9|6665.9|6668.4|6656.4|0
1587509400000|2020-04-21 22:50:00|6669.1|6657.1|6660.8|6648.8|6669.4|6657.4|6659.4|6647.4|0
1587509700000|2020-04-21 22:55:00|6660.9|6648.9|6668.7|6656.7|6668.7|6656.7|6660.6|6648.6|0
1587510000000|2020-04-21 23:00:00|6668.6|6656.6|6664.4|6652.4|6670.3|6658.3|6663.7|6651.7|0
1587510300000|2020-04-21 23:05:00|6663.9|6651.9|6654.9|6642.9|6664.4|6652.4|6650.4|6638.4|0
1587510600000|2020-04-21 23:10:00|6654.7|6642.7|6657.8|6645.8|6659.9|6647.9|6654.2|6642.2|0
1587510900000|2020-04-21 23:15:00|6657.7|6645.7|6654.2|6642.2|6659|6647|6652.1|6640.1|0
1587511200000|2020-04-21 23:20:00|6654|6642|6665.8|6653.8|6667|6655|6654|6642|0
1587511500000|2020-04-21 23:25:00|6665.9|6653.9|6662.3|6650.3|6667.5|6655.5|6660.6|6648.6|0
1587511800000|2020-04-21 23:30:00|6662.5|6650.5|6667.6|6655.6|6668.7|6656.7|6660.6|6648.6|0
1587512100000|2020-04-21 23:35:00|6668.3|6656.3|6668.2|6656.2|6670.8|6658.8|6666.8|6654.8|0
1587512400000|2020-04-21 23:40:00|6667.5|6655.5|6670.8|6658.8|6670.8|6658.8|6666.5|6654.5|0
1587512700000|2020-04-21 23:45:00|6670.3|6658.3|6667|6655|6670.8|6658.8|6666.5|6654.5|0
1587513000000|2020-04-21 23:50:00|6666.8|6654.8|6666.5|6654.5|6667.5|6655.5|6660.8|6648.8|0
1587513300000|2020-04-21 23:55:00|6666.6|6654.6|6674.2|6662.2|6675.6|6663.6|6666.5|6654.5|0
1587513600000|2020-04-22 00:00:00|6674.6|6662.6|6678.8|6666.8|6689.8|6677.8|6674.6|6662.6|0
1587513900000|2020-04-22 00:05:00|6678.4|6666.4|6661.4|6649.4|6678.4|6666.4|6659.1|6647.1|0
1587514200000|2020-04-22 00:10:00|6661.5|6649.5|6639.2|6627.2|6663|6651|6638.8|6626.8|0
1587514500000|2020-04-22 00:15:00|6637.4|6625.4|6659.1|6647.1|6659.1|6647.1|6636.3|6624.3|0
1587514800000|2020-04-22 00:20:00|6657.8|6645.8|6641.8|6629.8|6657.8|6645.8|6638.2|6626.2|0
1587515100000|2020-04-22 00:25:00|6641.3|6629.3|6627.5|6615.5|6641.8|6629.8|6619.2|6607.2|0
1587515400000|2020-04-22 00:30:00|6627.4|6615.4|6640.4|6628.4|6645.1|6633.1|6626.3|6614.3|0
1587515700000|2020-04-22 00:35:00|6640.9|6628.9|6648.8|6636.8|6649.9|6637.9|6640.9|6628.9|0
1587516000000|2020-04-22 00:40:00|6649.2|6637.2|6654.7|6642.7|6659.4|6647.4|6647.5|6635.5|0
1587516300000|2020-04-22 00:45:00|6657|6645|6647.5|6635.5|6657.1|6645.1|6645.3|6633.3|0
1587516600000|2020-04-22 00:50:00|6647.6|6635.6|6652.1|6640.1|6652.2|6640.2|6638.1|6626.1|0
1587516900000|2020-04-22 00:55:00|6652.2|6640.2|6658.3|6646.3|6658.3|6646.3|6647.7|6635.7|0
1587517200000|2020-04-22 01:00:00|6657.9|6645.9|6646.5|6634.5|6661.8|6649.8|6646.5|6634.5|0
1587517500000|2020-04-22 01:05:00|6646.6|6634.6|6656.1|6644.1|6657.3|6645.3|6640.6|6628.6|0
1587517800000|2020-04-22 01:10:00|6656|6644|6658.4|6646.4|6664.4|6652.4|6654.9|6642.9|0
1587518100000|2020-04-22 01:15:00|6658.5|6646.5|6670.4|6658.4|6671.5|6659.5|6655|6643|0
1587518400000|2020-04-22 01:20:00|6670.3|6658.3|6668|6656|6672.6|6660.6|6666.7|6654.7|0
1587518700000|2020-04-22 01:25:00|6667.9|6655.9|6670.3|6658.3|6673.9|6661.9|6662.1|6650.1|0
1587519000000|2020-04-22 01:30:00|6670.7|6658.7|6661.9|6649.9|6672.7|6660.7|6659.6|6647.6|0
1587519300000|2020-04-22 01:35:00|6661.8|6649.8|6657.2|6645.2|6664.5|6652.5|6653.6|6641.6|0
1587519600000|2020-04-22 01:40:00|6657.6|6645.6|6657.2|6645.2|6662|6650|6652.4|6640.4|0
1587519900000|2020-04-22 01:45:00|6657.6|6645.6|6655|6643|6659.6|6647.6|6644.4|6632.4|0
1587520200000|2020-04-22 01:50:00|6654.9|6642.9|6656.2|6644.2|6659.7|6647.7|6650.2|6638.2|0
1587520500000|2020-04-22 01:55:00|6656.3|6644.3|6663.1|6651.1|6672.4|6660.4|6656.3|6644.3|0
1587520800000|2020-04-22 02:00:00|6663|6651|6652.3|6640.3|6663.1|6651.1|6650|6638|0
1587521100000|2020-04-22 02:05:00|6652.7|6640.7|6673.3|6661.3|6673.3|6661.3|6652.2|6640.2|0
1587521400000|2020-04-22 02:10:00|6673.2|6661.2|6668.6|6656.6|6673.2|6661.2|6666.3|6654.3|0
1587521700000|2020-04-22 02:15:00|6668.7|6656.7|6673.4|6661.4|6675.8|6663.8|6663.9|6651.9|0
1587522000000|2020-04-22 02:20:00|6673.5|6661.5|6673.4|6661.4|6675.8|6663.8|6668.8|6656.8|0
1587522300000|2020-04-22 02:25:00|6673|6661|6673.4|6661.4|6675.7|6663.7|6671.1|6659.1|0
1587522600000|2020-04-22 02:30:00|6673.5|6661.5|6669|6657|6673.6|6661.6|6666.6|6654.6|0
1587522900000|2020-04-22 02:35:00|6667.9|6655.9|6658.5|6646.5|6669.1|6657.1|6657.3|6645.3|0
1587523200000|2020-04-22 02:40:00|6659|6647|6669.2|6657.2|6669.2|6657.2|6658.6|6646.6|0
1587523500000|2020-04-22 02:45:00|6669.3|6657.3|6669.2|6657.2|6669.3|6657.3|6664.6|6652.6|0
1587523800000|2020-04-22 02:50:00|6666.9|6654.9|6662.3|6650.3|6667|6655|6659.9|6647.9|0
1587524100000|2020-04-22 02:55:00|6662.7|6650.7|6669.4|6657.4|6669.4|6657.4|6662.3|6650.3|0
1587524400000|2020-04-22 03:00:00|6669.3|6657.3|6669.3|6657.3|6669.4|6657.4|6666.9|6654.9|0
1587524700000|2020-04-22 03:05:00|6669.4|6657.4|6666.9|6654.9|6671.6|6659.6|6664.5|6652.5|0
1587525000000|2020-04-22 03:10:00|6666.8|6654.8|6657.5|6645.5|6668.1|6656.1|6657.5|6645.5|0
1587525300000|2020-04-22 03:15:00|6658.4|6646.4|6652.7|6640.7|6659.8|6647.8|6650.4|6638.4|0
1587525600000|2020-04-22 03:20:00|6652.3|6640.3|6644.6|6632.6|6652.3|6640.3|6644.6|6632.6|0
1587525900000|2020-04-22 03:25:00|6644.7|6632.7|6655.3|6643.3|6657.5|6645.5|6643.6|6631.6|0
1587526200000|2020-04-22 03:30:00|6656.1|6644.1|6664.5|6652.5|6664.5|6652.5|6654.8|6642.8|0
1587526500000|2020-04-22 03:35:00|6664.4|6652.4|6662.1|6650.1|6670.4|6658.4|6659.8|6647.8|0
1587526800000|2020-04-22 03:40:00|6662.2|6650.2|6657.5|6645.5|6664.5|6652.5|6655.1|6643.1|0
1587527100000|2020-04-22 03:45:00|6657.4|6645.4|6654.2|6642.2|6664.7|6652.7|6652.7|6640.7|0
1587527400000|2020-04-22 03:50:00|6654.1|6642.1|6662.4|6650.4|6662.4|6650.4|6653|6641|0
1587527700000|2020-04-22 03:55:00|6662.5|6650.5|6658.9|6646.9|6664.8|6652.8|6655.3|6643.3|0
1587528000000|2020-04-22 04:00:00|6659.4|6647.4|6666|6654|6666|6654|6655.3|6643.3|0
1587528300000|2020-04-22 04:05:00|6665.9|6653.9|6662.3|6650.3|6667.1|6655.1|6661.2|6649.2|0
1587528600000|2020-04-22 04:10:00|6661.8|6649.8|6664.9|6652.9|6669.6|6657.6|6661.1|6649.1|0
1587528900000|2020-04-22 04:15:00|6665|6653|6670.7|6658.7|6671.9|6659.9|6665|6653|0
1587529200000|2020-04-22 04:20:00|6670.6|6658.6|6667.2|6655.2|6670.6|6658.6|6662.4|6650.4|0
1587529500000|2020-04-22 04:25:00|6667.7|6655.7|6671.5|6659.5|6673.7|6661.7|6664.9|6652.9|0
1587529800000|2020-04-22 04:30:00|6671.4|6659.4|6653|6641|6671.4|6659.4|6653|6641|0
1587530100000|2020-04-22 04:35:00|6652.2|6640.2|6641.2|6629.2|6652.9|6640.9|6640|6628|0
1587530400000|2020-04-22 04:40:00|6641.3|6629.3|6647.1|6635.1|6648.3|6636.3|6641.2|6629.2|0
1587530700000|2020-04-22 04:45:00|6647|6635|6650.6|6638.6|6653|6641|6644.6|6632.6|0
1587531000000|2020-04-22 04:50:00|6650.5|6638.5|6643.3|6631.3|6650.5|6638.5|6637.9|6625.9|0
1587531300000|2020-04-22 04:55:00|6643.2|6631.2|6642.4|6630.4|6645.8|6633.8|6638.6|6626.6|0
1587531600000|2020-04-22 05:00:00|6642.8|6630.8|6656.4|6644.4|6657.6|6645.6|6641.2|6629.2|0
1587531900000|2020-04-22 05:05:00|6656.5|6644.5|6659.2|6647.2|6663.5|6651.5|6655.2|6643.2|0
1587532200000|2020-04-22 05:10:00|6659.9|6647.9|6662.2|6650.2|6667|6655|6655.2|6643.2|0
1587532500000|2020-04-22 05:15:00|6662.3|6650.3|6659.8|6647.8|6664.6|6652.6|6659.7|6647.7|0
1587532800000|2020-04-22 05:20:00|6659.7|6647.7|6658.5|6646.5|6664.4|6652.4|6657.2|6645.2|0
1587533100000|2020-04-22 05:25:00|6658.4|6646.4|6664.8|6652.8|6673.4|6661.4|6657.3|6645.3|0
1587533400000|2020-04-22 05:30:00|6664.9|6652.9|6669.1|6657.1|6669.2|6657.2|6660.7|6648.7|0
1587533700000|2020-04-22 05:35:00|6669.2|6657.2|6676.5|6664.5|6676.5|6664.5|6666.8|6654.8|0
1587534000000|2020-04-22 05:40:00|6676.6|6664.6|6690.6|6678.6|6690.6|6678.6|6676.6|6664.6|0
1587534300000|2020-04-22 05:45:00|6691.4|6679.4|6693.1|6681.1|6697.6|6685.6|6688.6|6676.6|0
1587534600000|2020-04-22 05:50:00|6693.2|6681.2|6693.1|6681.1|6695.8|6683.8|6688.6|6676.6|0
1587534900000|2020-04-22 05:55:00|6693.2|6681.2|6694.3|6682.3|6698|6686|6693|6681|0
1587535200000|2020-04-22 06:00:00|6694.4|6682.4|6665.9|6660.9|6695.5|6683.5|6665.9|6660.9|5
1587535500000|2020-04-22 06:05:00|6664.9|6659.9|6669.4|6664.4|6670.9|6665.9|6659.9|6654.9|15
1587535800000|2020-04-22 06:10:00|6670.4|6665.4|6678.9|6673.9|6679.4|6674.4|6668.4|6663.4|13
1587536100000|2020-04-22 06:15:00|6680.9|6675.9|6700.4|6695.4|6700.9|6695.9|6678.9|6673.9|30
1587536400000|2020-04-22 06:20:00|6700.9|6695.9|6698.9|6693.9|6702.4|6697.4|6692.4|6687.4|28
1587536700000|2020-04-22 06:25:00|6698.4|6693.4|6688.9|6683.9|6701.9|6696.9|6684.4|6679.4|6
1587537000000|2020-04-22 06:30:00|6687.9|6682.9|6688.9|6683.9|6689.4|6684.4|6684.9|6679.9|0
1587537300000|2020-04-22 06:35:00|6689.4|6684.4|6698.9|6693.9|6699.9|6694.9|6688.4|6683.4|2
1587537600000|2020-04-22 06:40:00|6700.4|6695.4|6695.9|6690.9|6700.4|6695.4|6693.4|6688.4|1
1587537900000|2020-04-22 06:45:00|6696.4|6691.4|6700.9|6695.9|6703.4|6698.4|6696.4|6691.4|3
1587538200000|2020-04-22 06:50:00|6700.4|6695.4|6696.9|6691.9|6701.9|6696.9|6691.9|6686.9|8
1587538500000|2020-04-22 06:55:00|6696.4|6691.4|6681.4|6676.4|6696.9|6691.9|6681.4|6676.4|14
1587538800000|2020-04-22 07:00:00|6679.9|6674.9|6671.9|6666.9|6697.9|6692.9|6671.9|6666.9|129
1587539100000|2020-04-22 07:05:00|6671.4|6666.4|6663.4|6658.4|6674.4|6669.4|6655.4|6650.4|77
1587539400000|2020-04-22 07:10:00|6663.9|6658.9|6670.4|6665.4|6682.4|6677.4|6660.4|6655.4|122
1587539700000|2020-04-22 07:15:00|6669.9|6664.9|6679.9|6674.9|6681.9|6676.9|6659.9|6654.9|51
1587540000000|2020-04-22 07:20:00|6676.4|6671.4|6688.9|6683.9|6690.9|6685.9|6676.4|6671.4|48
1587540300000|2020-04-22 07:25:00|6687.9|6682.9|6686.9|6681.9|6694.4|6689.4|6682.9|6677.9|47
1587540600000|2020-04-22 07:30:00|6686.4|6681.4|6686.9|6681.9|6698.9|6693.9|6684.9|6679.9|43
1587540900000|2020-04-22 07:35:00|6686.4|6681.4|6672.4|6667.4|6687.4|6682.4|6670.4|6665.4|34
1587541200000|2020-04-22 07:40:00|6673|6668|6685|6680|6689|6684|6673|6668|42
1587541500000|2020-04-22 07:45:00|6684|6679|6690.5|6685.5|6690.5|6685.5|6683.5|6678.5|144
1587541800000|2020-04-22 07:50:00|6690|6685|6699.5|6694.5|6707.5|6702.5|6690|6685|234
1587542100000|2020-04-22 07:55:00|6699|6694|6693.5|6688.5|6699|6694|6688|6683|35
1587542400000|2020-04-22 08:00:00|6693|6688|6682.5|6677.5|6693|6688|6681.5|6676.5|30
1587542700000|2020-04-22 08:05:00|6682|6677|6687.5|6682.5|6687.5|6682.5|6677.5|6672.5|31
1587543000000|2020-04-22 08:10:00|6688|6683|6697.5|6692.5|6700|6695|6687.5|6682.5|21
1587543300000|2020-04-22 08:15:00|6696.5|6691.5|6701.5|6696.5|6704|6699|6696.5|6691.5|38
1587543600000|2020-04-22 08:20:00|6702|6697|6703.5|6698.5|6706.5|6701.5|6702|6697|26
1587543900000|2020-04-22 08:25:00|6703|6698|6696.5|6691.5|6712|6707|6694.5|6689.5|65
1587544200000|2020-04-22 08:30:00|6697|6692|6696.5|6691.5|6699.5|6694.5|6693|6688|25
1587544500000|2020-04-22 08:35:00|6697|6692|6710.5|6705.5|6710.5|6705.5|6696|6691|35
1587544800000|2020-04-22 08:40:00|6711|6706|6713|6708|6714|6709|6709.5|6704.5|28
1587545100000|2020-04-22 08:45:00|6712.5|6707.5|6704.5|6699.5|6713.5|6708.5|6702|6697|36
1587545400000|2020-04-22 08:50:00|6705|6700|6718.5|6713.5|6719|6714|6704|6699|51
1587545700000|2020-04-22 08:55:00|6718|6713|6717.5|6712.5|6721|6716|6714.5|6709.5|67
1587546000000|2020-04-22 09:00:00|6718|6713|6704.5|6699.5|6719|6714|6704.5|6699.5|68
1587546300000|2020-04-22 09:05:00|6705|6700|6699.5|6694.5|6708.5|6703.5|6698.5|6693.5|43
1587546600000|2020-04-22 09:10:00|6698.5|6693.5|6698.5|6693.5|6703.5|6698.5|6696.5|6691.5|38
1587546900000|2020-04-22 09:15:00|6698|6693|6690|6685|6698|6693|6690|6685|14
1587547200000|2020-04-22 09:20:00|6690.5|6685.5|6676.5|6671.5|6692|6687|6676|6671|25
1587547500000|2020-04-22 09:25:00|6675.5|6670.5|6685.5|6680.5|6687|6682|6674.5|6669.5|76
1587547800000|2020-04-22 09:30:00|6686|6681|6672.5|6667.5|6687|6682|6669|6664|41
1587548100000|2020-04-22 09:35:00|6672|6667|6679|6674|6680|6675|6670.5|6665.5|19
1587548400000|2020-04-22 09:40:00|6679.5|6674.5|6684.5|6679.5|6687|6682|6679.5|6674.5|39
1587548700000|2020-04-22 09:45:00|6685|6680|6682.5|6677.5|6686.5|6681.5|6682|6677|23
1587549000000|2020-04-22 09:50:00|6682|6677|6687.5|6682.5|6688.5|6683.5|6679|6674|21
1587549300000|2020-04-22 09:55:00|6687|6682|6689|6684|6691.5|6686.5|6686.5|6681.5|27
1587549600000|2020-04-22 10:00:00|6690.5|6685.5|6672.5|6667.5|6691|6686|6670|6665|22
1587549900000|2020-04-22 10:05:00|6673|6668|6661.5|6656.5|6676.5|6671.5|6661.5|6656.5|31
1587550200000|2020-04-22 10:10:00|6662|6657|6673.5|6668.5|6674.5|6669.5|6662|6657|34
1587550500000|2020-04-22 10:15:00|6674|6669|6668|6663|6676.5|6671.5|6666.5|6661.5|36
1587550800000|2020-04-22 10:20:00|6667.5|6662.5|6668|6663|6671|6666|6665.5|6660.5|22
1587551100000|2020-04-22 10:25:00|6668.5|6663.5|6667.5|6662.5|6670.5|6665.5|6665.5|6660.5|7
1587551400000|2020-04-22 10:30:00|6668|6663|6669|6664|6670.5|6665.5|6665.5|6660.5|7
1587551700000|2020-04-22 10:35:00|6669.5|6664.5|6664.5|6659.5|6670.5|6665.5|6659.5|6654.5|32
1587552000000|2020-04-22 10:40:00|6664|6659|6660.5|6655.5|6667.5|6662.5|6660.5|6655.5|32
1587552300000|2020-04-22 10:45:00|6661|6656|6667.5|6662.5|6667.5|6662.5|6661|6656|9
1587552600000|2020-04-22 10:50:00|6667|6662|6669.5|6664.5|6671.5|6666.5|6664|6659|10
1587552900000|2020-04-22 10:55:00|6670|6665|6671|6666|6672.5|6667.5|6666|6661|6
1587553200000|2020-04-22 11:00:00|6670.5|6665.5|6669.5|6664.5|6677|6672|6667.5|6662.5|29
1587553500000|2020-04-22 11:05:00|6670|6665|6671|6666|6672|6667|6668|6663|26
1587553800000|2020-04-22 11:10:00|6670|6665|6674|6669|6674|6669|6667.5|6662.5|26
1587554100000|2020-04-22 11:15:00|6674.5|6669.5|6675.5|6670.5|6676|6671|6672|6667|5
1587554400000|2020-04-22 11:20:00|6675|6670|6670.5|6665.5|6675|6670|6669.5|6664.5|9
1587554700000|2020-04-22 11:25:00|6671|6666|6669.5|6664.5|6676|6671|6669|6664|15
1587555000000|2020-04-22 11:30:00|6669|6664|6672|6667|6673.5|6668.5|6668|6663|7
1587555300000|2020-04-22 11:35:00|6672.5|6667.5|6667.5|6662.5|6676|6671|6665|6660|32
1587555600000|2020-04-22 11:40:00|6665.8|6660.8|6671.8|6666.8|6671.8|6666.8|6665.8|6660.8|9
1587555900000|2020-04-22 11:45:00|6672.3|6667.3|6671.3|6666.3|6674.3|6669.3|6669.8|6664.8|22
1587556200000|2020-04-22 11:50:00|6671.8|6666.8|6674.3|6669.3|6674.8|6669.8|6669.8|6664.8|8
1587556500000|2020-04-22 11:55:00|6674.8|6669.8|6684.3|6679.3|6685.8|6680.8|6674.3|6669.3|32
1587556800000|2020-04-22 12:00:00|6684.8|6679.8|6680.3|6675.3|6684.8|6679.8|6677.3|6672.3|35
1587557100000|2020-04-22 12:05:00|6679.8|6674.8|6680.8|6675.8|6685.8|6680.8|6679.3|6674.3|31
1587557400000|2020-04-22 12:10:00|6681.3|6676.3|6680.8|6675.8|6685.3|6680.3|6677.8|6672.8|38
1587557700000|2020-04-22 12:15:00|6680.3|6675.3|6676.3|6671.3|6684.8|6679.8|6673.8|6668.8|43
1587558000000|2020-04-22 12:20:00|6676.8|6671.8|6680.3|6675.3|6681.3|6676.3|6676.3|6671.3|29
1587558300000|2020-04-22 12:25:00|6680.8|6675.8|6695.8|6690.8|6695.8|6690.8|6680.8|6675.8|26
1587558600000|2020-04-22 12:30:00|6696.3|6691.3|6693.8|6688.8|6698.3|6693.3|6693.3|6688.3|17
1587558900000|2020-04-22 12:35:00|6693.3|6688.3|6693.8|6688.8|6694.3|6689.3|6691.3|6686.3|9
1587559200000|2020-04-22 12:40:00|6694.3|6689.3|6701.8|6696.8|6707.3|6702.3|6693.8|6688.8|80
1587559500000|2020-04-22 12:45:00|6702.3|6697.3|6703.8|6698.8|6705.8|6700.8|6701.3|6696.3|23
1587559800000|2020-04-22 12:50:00|6703.3|6698.3|6711.3|6706.3|6711.8|6706.8|6703.3|6698.3|41
1587560100000|2020-04-22 12:55:00|6711.8|6706.8|6715.8|6710.8|6717.3|6712.3|6711.8|6706.8|39
1587560400000|2020-04-22 13:00:00|6716.3|6711.3|6720.3|6715.3|6724.8|6719.8|6715.3|6710.3|59
1587560700000|2020-04-22 13:05:00|6720.8|6715.8|6725.8|6720.8|6726.8|6721.8|6718.3|6713.3|63
1587561000000|2020-04-22 13:10:00|6726.3|6721.3|6725.3|6720.3|6726.8|6721.8|6724.3|6719.3|11
1587561300000|2020-04-22 13:15:00|6725.8|6720.8|6725.8|6720.8|6727.3|6722.3|6724.8|6719.8|12
1587561600000|2020-04-22 13:20:00|6726.3|6721.3|6726.8|6721.8|6727.3|6722.3|6725.3|6720.3|6
1587561900000|2020-04-22 13:25:00|6727.3|6722.3|6731.8|6726.8|6732.3|6727.3|6726.3|6721.3|16
1587562200000|2020-04-22 13:30:00|6731.3|6726.3|6719.8|6714.8|6731.8|6726.8|6710.8|6705.8|134
1587562500000|2020-04-22 13:35:00|6720.8|6715.8|6725.8|6720.8|6726.8|6721.8|6717.8|6712.8|38
1587562800000|2020-04-22 13:40:00|6725.3|6720.3|6722.3|6717.3|6733.3|6728.3|6720.8|6715.8|39
1587563100000|2020-04-22 13:45:00|6723.3|6718.3|6697.3|6692.3|6727.3|6722.3|6697.3|6692.3|213
1587563400000|2020-04-22 13:50:00|6696.8|6691.8|6695.3|6690.3|6704.8|6699.8|6691.3|6686.3|54
1587563700000|2020-04-22 13:55:00|6695.8|6690.8|6692.3|6687.3|6699.8|6694.8|6690.8|6685.8|33
1587564000000|2020-04-22 14:00:00|6691.8|6686.8|6687.8|6682.8|6705.3|6700.3|6685.8|6680.8|64
1587564300000|2020-04-22 14:05:00|6687.3|6682.3|6691.3|6686.3|6694.3|6689.3|6686.8|6681.8|39
1587564600000|2020-04-22 14:10:00|6691.7|6686.7|6690.2|6685.2|6700.2|6695.2|6687.7|6682.7|55
1587564900000|2020-04-22 14:15:00|6690.7|6685.7|6694.7|6689.7|6697.7|6692.7|6689.7|6684.7|87
1587565200000|2020-04-22 14:20:00|6695.2|6690.2|6714.7|6709.7|6715.7|6710.7|6695.2|6690.2|64
1587565500000|2020-04-22 14:25:00|6715.2|6710.2|6711.2|6706.2|6717.7|6712.7|6709.2|6704.2|34
1587565800000|2020-04-22 14:30:00|6711.7|6706.7|6715.2|6710.2|6719.7|6714.7|6710.2|6705.2|33
1587566100000|2020-04-22 14:35:00|6714.7|6709.7|6727.2|6722.2|6727.2|6722.2|6714.7|6709.7|13
1587566400000|2020-04-22 14:40:00|6727.7|6722.7|6724.7|6719.7|6729.7|6724.7|6723.2|6718.2|18
1587566700000|2020-04-22 14:45:00|6725.2|6720.2|6710.7|6705.7|6726.7|6721.7|6709.7|6704.7|34
1587567000000|2020-04-22 14:50:00|6710.2|6705.2|6700.7|6695.7|6711.7|6706.7|6698.7|6693.7|51
1587567300000|2020-04-22 14:55:00|6701.2|6696.2|6703.7|6698.7|6706.2|6701.2|6700.2|6695.2|38
1587567600000|2020-04-22 15:00:00|6701.7|6696.7|6704.2|6699.2|6708.7|6703.7|6698.7|6693.7|60
1587567900000|2020-04-22 15:05:00|6704.7|6699.7|6698.2|6693.2|6710.7|6705.7|6697.2|6692.2|106
1587568200000|2020-04-22 15:10:00|6699.2|6694.2|6707.2|6702.2|6707.7|6702.7|6697.2|6692.2|29
1587568500000|2020-04-22 15:15:00|6707.7|6702.7|6712.2|6707.2|6717.2|6712.2|6707.7|6702.7|162
1587568800000|2020-04-22 15:20:00|6712.7|6707.7|6712.7|6707.7|6718.2|6713.2|6709.7|6704.7|47
1587569100000|2020-04-22 15:25:00|6713.2|6708.2|6717.7|6712.7|6725.2|6720.2|6713.2|6708.2|145
1587569400000|2020-04-22 15:30:00|6718.7|6710.7|6728.7|6719.7|6733.7|6722.7|6718.7|6709.7|237
1587569700000|2020-04-22 15:35:00|6724.7|6716.7|6715.7|6705.7|6725.7|6717.7|6710.7|6699.7|204
1587570000000|2020-04-22 15:40:00|6714.7|6703.7|6720.7|6711.7|6721.7|6711.7|6712.7|6703.7|71
1587570300000|2020-04-22 15:45:00|6721.7|6712.7|6722.7|6712.7|6722.7|6714.7|6717.7|6708.7|10
1587570600000|2020-04-22 15:50:00|6720.7|6713.7|6722.7|6712.7|6723.7|6716.7|6720.7|6712.7|1
1587570900000|2020-04-22 15:55:00|6721.7|6713.7|6719.7|6709.7|6721.7|6713.7|6716.7|6706.7|2
1587571200000|2020-04-22 16:00:00|6718.7|6710.7|6714.7|6706.7|6725.7|6717.7|6709.7|6702.7|29
1587571500000|2020-04-22 16:05:00|6716.7|6707.7|6711.7|6703.7|6720.7|6712.7|6710.7|6703.7|13
1587571800000|2020-04-22 16:10:00|6710.7|6704.7|6708.7|6699.7|6713.7|6707.7|6706.7|6698.7|11
1587572100000|2020-04-22 16:15:00|6707.7|6701.7|6712.7|6704.7|6715.7|6707.7|6707.7|6699.7|8
1587572400000|2020-04-22 16:20:00|6711.7|6703.7|6714.7|6706.7|6715.7|6707.7|6707.7|6699.7|703
1587572700000|2020-04-22 16:25:00|6715.7|6705.7|6714.7|6705.7|6715.7|6706.7|6709.7|6700.7|1
1587573000000|2020-04-22 16:30:00|6715.7|6704.7|6714.7|6705.7|6715.7|6706.7|6712.7|6703.7|0
1587573300000|2020-04-22 16:35:00|6713.7|6704.7|6716.7|6707.7|6716.7|6708.7|6709.7|6701.7|4
1587573600000|2020-04-22 16:40:00|6718.7|6708.7|6718.7|6709.7|6720.7|6713.7|6717.7|6708.7|3
1587573900000|2020-04-22 16:45:00|6717.7|6708.7|6715.7|6705.7|6718.7|6709.7|6714.7|6705.7|0
1587574200000|2020-04-22 16:50:00|6714.7|6704.7|6706.7|6698.7|6714.7|6705.7|6706.7|6698.7|6
1587574500000|2020-04-22 16:55:00|6708.7|6699.7|6714.7|6703.7|6714.7|6706.7|6708.7|6699.7|35
1587574800000|2020-04-22 17:00:00|6715.7|6705.7|6711.7|6702.7|6715.7|6706.7|6711.7|6701.7|0
1587575100000|2020-04-22 17:05:00|6712.7|6703.7|6711.7|6701.7|6712.7|6703.7|6709.7|6699.7|0
1587575400000|2020-04-22 17:10:00|6710.7|6702.7|6711.7|6699.7|6712.7|6702.7|6709.7|6698.7|1
1587575700000|2020-04-22 17:15:00|6712.2|6700.7|6709.7|6699.7|6712.2|6700.7|6709.7|6698.7|1
1587576000000|2020-04-22 17:20:00|6711.7|6700.7|6712.7|6701.7|6712.7|6704.7|6710.7|6699.7|2
1587576300000|2020-04-22 17:25:00|6713.7|6703.7|6712.7|6703.7|6713.7|6704.7|6712.7|6701.7|2
1587576600000|2020-04-22 17:30:00|6713.7|6704.7|6720.7|6711.7|6720.7|6711.7|6713.7|6703.7|11
1587576900000|2020-04-22 17:35:00|6722.7|6712.7|6720.7|6709.7|6728.7|6718.7|6720.7|6709.7|21
1587577200000|2020-04-22 17:40:00|6721.7|6710.7|6722.7|6710.7|6722.7|6711.7|6720.2|6708.2|0
1587577500000|2020-04-22 17:45:00|6721.7|6711.7|6720.7|6709.7|6721.7|6711.7|6720.7|6708.7|1
1587577800000|2020-04-22 17:50:00|6719.7|6708.7|6719.7|6709.7|6721.7|6710.7|6718.2|6706.2|1
1587578100000|2020-04-22 17:55:00|6718.7|6710.7|6718.8|6706.8|6722.7|6715.2|6718.7|6706.7|16
1587578400000|2020-04-22 18:00:00|6718.9|6706.9|6720.8|6708.8|6723.5|6711.5|6718.3|6706.3|0
1587578700000|2020-04-22 18:05:00|6720.9|6708.9|6720.8|6708.8|6723.4|6711.4|6718|6706|0
1587579000000|2020-04-22 18:10:00|6720.7|6708.7|6722.7|6710.7|6723.1|6711.1|6718.2|6706.2|0
1587579300000|2020-04-22 18:15:00|6722.8|6710.8|6720.2|6708.2|6722.8|6710.8|6718|6706|0
1587579600000|2020-04-22 18:20:00|6720.4|6708.4|6725.8|6713.8|6727.9|6715.9|6720.4|6708.4|0
1587579900000|2020-04-22 18:25:00|6725.7|6713.7|6720.9|6708.9|6725.8|6713.8|6720.9|6708.9|0
1587580200000|2020-04-22 18:30:00|6721|6709|6730.6|6718.6|6730.9|6718.9|6720.9|6708.9|0
1587580500000|2020-04-22 18:35:00|6730.7|6718.7|6728.4|6716.4|6730.7|6718.7|6727.8|6715.8|0
1587580800000|2020-04-22 18:40:00|6728.5|6716.5|6731.2|6719.2|6731.2|6719.2|6728.4|6716.4|0
1587581100000|2020-04-22 18:45:00|6730.1|6718.1|6735.6|6723.6|6735.9|6723.9|6728.9|6716.9|0
1587581400000|2020-04-22 18:50:00|6735.7|6723.7|6730.9|6718.9|6740.7|6728.7|6730.8|6718.8|0
1587581700000|2020-04-22 18:55:00|6731|6719|6735.9|6723.9|6738.1|6726.1|6730.8|6718.8|0
1587582000000|2020-04-22 19:00:00|6736|6724|6738.7|6726.7|6738.8|6726.8|6733.1|6721.1|0
1587582300000|2020-04-22 19:05:00|6738.8|6726.8|6738.1|6726.1|6738.8|6726.8|6733.6|6721.6|0
1587582600000|2020-04-22 19:10:00|6738.2|6726.2|6733.2|6721.2|6738.3|6726.3|6733.2|6721.2|0
1587582900000|2020-04-22 19:15:00|6733.3|6721.3|6735.7|6723.7|6735.9|6723.9|6730.7|6718.7|0
1587583200000|2020-04-22 19:20:00|6734.7|6722.7|6738.2|6726.2|6741|6729|6733.3|6721.3|0
1587583500000|2020-04-22 19:25:00|6738.4|6726.4|6737.7|6725.7|6740.6|6728.6|6735.6|6723.6|0
1587583800000|2020-04-22 19:30:00|6737.8|6725.8|6735.7|6723.7|6742.9|6730.9|6733.4|6721.4|0
1587584100000|2020-04-22 19:35:00|6735.9|6723.9|6738.2|6726.2|6740.6|6728.6|6735.6|6723.6|0
1587584400000|2020-04-22 19:40:00|6738.3|6726.3|6743|6731|6743.4|6731.4|6735.9|6723.9|0
1587584700000|2020-04-22 19:45:00|6742.9|6730.9|6742.9|6730.9|6743.2|6731.2|6735.1|6723.1|0
1587585000000|2020-04-22 19:50:00|6744.1|6732.1|6747.4|6735.4|6754.9|6742.9|6740.3|6728.3|0
1587585300000|2020-04-22 19:55:00|6746.4|6734.4|6737.8|6725.8|6746.4|6734.4|6733.2|6721.2|0
1587585600000|2020-04-22 20:00:00|6737.6|6725.6|6734.2|6722.2|6739|6727|6732.9|6720.9|0
1587585900000|2020-04-22 20:05:00|6734.1|6722.1|6735.4|6723.4|6741.5|6729.5|6733.9|6721.9|0
1587586200000|2020-04-22 20:10:00|6736.9|6724.9|6734.5|6722.5|6738.9|6726.9|6734.1|6722.1|0
1587586500000|2020-04-22 20:15:00|6734.1|6722.1|6741.8|6729.8|6743.8|6731.8|6731.3|6719.3|0
1587586800000|2020-04-22 20:20:00|6741|6729|6739.5|6727.5|6742.9|6730.9|6735.6|6723.6|0
1587587100000|2020-04-22 20:25:00|6739|6727|6738.6|6726.6|6741.8|6729.8|6734.5|6722.5|0
1587587400000|2020-04-22 20:30:00|6738.7|6726.7|6742.7|6730.7|6754.3|6742.3|6733.8|6721.8|0
1587587700000|2020-04-22 20:35:00|6742.8|6730.8|6715|6703|6745.6|6733.6|6709.5|6697.5|0
1587588000000|2020-04-22 20:40:00|6714.8|6702.8|6714.7|6702.7|6716.7|6704.7|6706.5|6694.5|0
1587588300000|2020-04-22 20:45:00|6715|6703|6714.8|6702.8|6720.3|6708.3|6713.3|6701.3|0
1587588600000|2020-04-22 20:50:00|6714.9|6702.9|6718.3|6706.3|6719.6|6707.6|6714.2|6702.2|0
1587588900000|2020-04-22 20:55:00|6718.7|6706.7|6716.7|6704.7|6721|6709|6716.7|6704.7|0
1587589200000|2020-04-22 21:00:00|6717.1|6705.1|6720.6|6708.6|6721.5|6709.5|6716.7|6704.7|0
1587589500000|2020-04-22 21:05:00|6721|6709|6722.3|6710.3|6723.4|6711.4|6719.5|6707.5|0
1587589800000|2020-04-22 21:10:00|6722.7|6710.7|6721.9|6709.9|6723.4|6711.4|6721.9|6709.9|0
1587590100000|2020-04-22 21:15:00|6722.1|6710.1|6721.9|6709.9|6722.1|6710.1|6721.9|6709.9|0
1587590400000|2020-04-22 21:20:00|6722.1|6710.1|6722.3|6710.3|6722.3|6710.3|6721.7|6709.7|0
1587590700000|2020-04-22 21:25:00|6722.1|6710.1|6721.2|6709.2|6722.3|6710.3|6721.2|6709.2|0
1587591000000|2020-04-22 21:30:00|6721|6709|6720.6|6708.6|6721|6709|6720.6|6708.6|0
1587591300000|2020-04-22 21:35:00|6720.4|6708.4|6721|6709|6721.2|6709.2|6720.4|6708.4|0
1587591600000|2020-04-22 21:40:00|6721.2|6709.2|6721.2|6709.2|6721.2|6709.2|6721|6709|0
1587591900000|2020-04-22 21:45:00|6721.3|6709.3|6723|6711|6723.2|6711.2|6720.3|6708.3|0
1587592200000|2020-04-22 21:50:00|6722.8|6710.8|6723.4|6711.4|6723.8|6711.8|6722.6|6710.6|0
1587592500000|2020-04-22 21:55:00|6723.8|6711.8|6722.7|6710.7|6725.1|6713.1|6722.7|6710.7|0
1587592800000|2020-04-22 22:00:00|6722.3|6710.3|6710.2|6698.2|6726.6|6714.6|6707.6|6695.6|0
1587593100000|2020-04-22 22:05:00|6710.3|6698.3|6714.2|6702.2|6717.3|6705.3|6705.6|6693.6|0
1587593400000|2020-04-22 22:10:00|6712.7|6700.7|6716.6|6704.6|6716.6|6704.6|6709.1|6697.1|0
1587593700000|2020-04-22 22:15:00|6716.4|6704.4|6711.9|6699.9|6717.1|6705.1|6711.6|6699.6|0
1587594000000|2020-04-22 22:20:00|6712|6700|6711.8|6699.8|6714.9|6702.9|6709.8|6697.8|0
1587594300000|2020-04-22 22:25:00|6711.9|6699.9|6712.5|6700.5|6715.6|6703.6|6710.7|6698.7|0
1587594600000|2020-04-22 22:30:00|6712.3|6700.3|6710.2|6698.2|6712.3|6700.3|6703.6|6691.6|0
1587594900000|2020-04-22 22:35:00|6710.6|6698.6|6705.4|6693.4|6710.9|6698.9|6700.3|6688.3|0
1587595200000|2020-04-22 22:40:00|6705.2|6693.2|6707.8|6695.8|6708.3|6696.3|6703.5|6691.5|0
1587595500000|2020-04-22 22:45:00|6707.7|6695.7|6701.4|6689.4|6707.7|6695.7|6699.7|6687.7|0
1587595800000|2020-04-22 22:50:00|6701.3|6689.3|6698.1|6686.1|6701.9|6689.9|6696.1|6684.1|0
1587596100000|2020-04-22 22:55:00|6697.9|6685.9|6700.9|6688.9|6702.6|6690.6|6697.2|6685.2|0
1587596400000|2020-04-22 23:00:00|6701|6689|6693.4|6681.4|6702.4|6690.4|6689|6677|0
1587596700000|2020-04-22 23:05:00|6693.6|6681.6|6691.2|6679.2|6695|6683|6691|6679|0
1587597000000|2020-04-22 23:10:00|6690.7|6678.7|6692.4|6680.4|6693.3|6681.3|6689.6|6677.6|0
1587597300000|2020-04-22 23:15:00|6692.3|6680.3|6697.6|6685.6|6698.1|6686.1|6691.5|6679.5|0
1587597600000|2020-04-22 23:20:00|6697.5|6685.5|6692.4|6680.4|6698.3|6686.3|6691.9|6679.9|0
1587597900000|2020-04-22 23:25:00|6692.6|6680.6|6698.3|6686.3|6699.2|6687.2|6689.7|6677.7|0
1587598200000|2020-04-22 23:30:00|6698.4|6686.4|6687.7|6675.7|6698.4|6686.4|6686.9|6674.9|0
1587598500000|2020-04-22 23:35:00|6688.3|6676.3|6689.5|6677.5|6690.7|6678.7|6685.3|6673.3|0
1587598800000|2020-04-22 23:40:00|6688.9|6676.9|6691.2|6679.2|6691.2|6679.2|6687.2|6675.2|0
1587599100000|2020-04-22 23:45:00|6691|6679|6688.1|6676.1|6691.1|6679.1|6687.9|6675.9|0
1587599400000|2020-04-22 23:50:00|6688|6676|6694.4|6682.4|6694.4|6682.4|6684.4|6672.4|0
1587599700000|2020-04-22 23:55:00|6693.8|6681.8|6695.1|6683.1|6695.2|6683.2|6690.7|6678.7|0
1587600000000|2020-04-23 00:00:00|6712|6700|6713.8|6701.8|6719.8|6707.8|6709.3|6697.3|0
1587600300000|2020-04-23 00:05:00|6714.2|6702.2|6714.2|6702.2|6717.1|6705.1|6710.9|6698.9|0
1587600600000|2020-04-23 00:10:00|6714.1|6702.1|6709.7|6697.7|6714.1|6702.1|6707.4|6695.4|0
1587600900000|2020-04-23 00:15:00|6695.7|6683.7|6705.5|6693.5|6713.9|6701.9|6695.1|6683.1|0
1587601200000|2020-04-23 00:20:00|6705.4|6693.4|6709.7|6697.7|6711.5|6699.5|6702.1|6690.1|0
1587601500000|2020-04-23 00:25:00|6709.3|6697.3|6716.3|6704.3|6718.5|6706.5|6709.2|6697.2|0
1587601800000|2020-04-23 00:30:00|6716.2|6704.2|6707|6695|6716.3|6704.3|6706.9|6694.9|0
1587602100000|2020-04-23 00:35:00|6706.9|6694.9|6710.7|6698.7|6711.8|6699.8|6704.6|6692.6|0
1587602400000|2020-04-23 00:40:00|6710.8|6698.8|6716.7|6704.7|6716.7|6704.7|6708.6|6696.6|0
1587602700000|2020-04-23 00:45:00|6716.3|6704.3|6721.4|6709.4|6723.7|6711.7|6713.6|6701.6|0
1587603000000|2020-04-23 00:50:00|6721.5|6709.5|6717.2|6705.2|6728.4|6716.4|6717.2|6705.2|0
1587603300000|2020-04-23 00:55:00|6717.7|6705.7|6724.3|6712.3|6725.9|6713.9|6716.7|6704.7|0
1587603600000|2020-04-23 01:00:00|6724.4|6712.4|6733.1|6721.1|6737.7|6725.7|6724.1|6712.1|0
1587603900000|2020-04-23 01:05:00|6733.2|6721.2|6745|6733|6749.6|6737.6|6733.2|6721.2|0
1587604200000|2020-04-23 01:10:00|6744.9|6732.9|6737.7|6725.7|6746.4|6734.4|6735.5|6723.5|0
1587604500000|2020-04-23 01:15:00|6737.6|6725.6|6741.1|6729.1|6742.4|6730.4|6737|6725|0
1587604800000|2020-04-23 01:20:00|6740.7|6728.7|6742.3|6730.3|6748.2|6736.2|6738.5|6726.5|0
1587605100000|2020-04-23 01:25:00|6743.1|6731.1|6735.9|6723.9|6744.6|6732.6|6734.6|6722.6|0
1587605400000|2020-04-23 01:30:00|6736|6724|6736.4|6724.4|6740|6728|6731.7|6719.7|0
1587605700000|2020-04-23 01:35:00|6736.3|6724.3|6742.4|6730.4|6744.7|6732.7|6735.2|6723.2|0
1587606000000|2020-04-23 01:40:00|6742.3|6730.3|6735|6723|6742.4|6730.4|6727|6715|0
1587606300000|2020-04-23 01:45:00|6734.9|6722.9|6734.9|6722.9|6742|6730|6732.5|6720.5|0
1587606600000|2020-04-23 01:50:00|6735|6723|6735|6723|6737.4|6725.4|6727.5|6715.5|0
1587606900000|2020-04-23 01:55:00|6735.1|6723.1|6730.3|6718.3|6739.8|6727.8|6730.3|6718.3|0
1587607200000|2020-04-23 02:00:00|6730.4|6718.4|6730.4|6718.4|6732.8|6720.8|6725.7|6713.7|0
1587607500000|2020-04-23 02:05:00|6730.3|6718.3|6725.7|6713.7|6732.7|6720.7|6725.3|6713.3|0
1587607800000|2020-04-23 02:10:00|6725.3|6713.3|6726.8|6714.8|6728.1|6716.1|6723.8|6711.8|0
1587608100000|2020-04-23 02:15:00|6726.4|6714.4|6720.7|6708.7|6726.4|6714.4|6719.2|6707.2|0
1587608400000|2020-04-23 02:20:00|6720.3|6708.3|6719.6|6707.6|6723.2|6711.2|6718.3|6706.3|0
1587608700000|2020-04-23 02:25:00|6719.1|6707.1|6716.1|6704.1|6719.6|6707.6|6713|6701|0
1587609000000|2020-04-23 02:30:00|6716.2|6704.2|6723.1|6711.1|6725.5|6713.5|6716.1|6704.1|0
1587609300000|2020-04-23 02:35:00|6723.2|6711.2|6716.1|6704.1|6725.5|6713.5|6716.1|6704.1|0
1587609600000|2020-04-23 02:40:00|6716|6704|6711.4|6699.4|6718.4|6706.4|6711.3|6699.3|0
1587609900000|2020-04-23 02:45:00|6711.3|6699.3|6717.3|6705.3|6717.9|6705.9|6710.2|6698.2|0
1587610200000|2020-04-23 02:50:00|6717.2|6705.2|6716|6704|6720|6708|6714.8|6702.8|0
1587610500000|2020-04-23 02:55:00|6715.6|6703.6|6717.2|6705.2|6718.4|6706.4|6713.6|6701.6|0
1587610800000|2020-04-23 03:00:00|6716.8|6704.8|6716|6704|6718.4|6706.4|6713.7|6701.7|0
1587611100000|2020-04-23 03:05:00|6716.4|6704.4|6720.6|6708.6|6722.9|6710.9|6716|6704|0
1587611400000|2020-04-23 03:10:00|6719.7|6707.7|6725.3|6713.3|6725.3|6713.3|6714.8|6702.8|0
1587611700000|2020-04-23 03:15:00|6725.2|6713.2|6725.5|6713.5|6728.9|6716.9|6723|6711|0
1587612000000|2020-04-23 03:20:00|6725.4|6713.4|6716.2|6704.2|6725.5|6713.5|6713.9|6701.9|0
1587612300000|2020-04-23 03:25:00|6716.3|6704.3|6722|6710|6723.3|6711.3|6716.2|6704.2|0
1587612600000|2020-04-23 03:30:00|6721.6|6709.6|6718.5|6706.5|6725|6713|6718.4|6706.4|0
1587612900000|2020-04-23 03:35:00|6718.4|6706.4|6714.8|6702.8|6720.8|6708.8|6713.1|6701.1|0
1587613200000|2020-04-23 03:40:00|6714.4|6702.4|6712.4|6700.4|6718.4|6706.4|6711.3|6699.3|0
1587613500000|2020-04-23 03:45:00|6712|6700|6711.3|6699.3|6713.7|6701.7|6711.3|6699.3|0
1587613800000|2020-04-23 03:50:00|6712.4|6700.4|6711.5|6699.5|6713.6|6701.6|6709|6697|0
1587614100000|2020-04-23 03:55:00|6710.6|6698.6|6716|6704|6716|6704|6709.2|6697.2|0
1587614400000|2020-04-23 04:00:00|6716.1|6704.1|6717.3|6705.3|6717.3|6705.3|6713.7|6701.7|0
1587614700000|2020-04-23 04:05:00|6717.8|6705.8|6717.3|6705.3|6720.9|6708.9|6716.2|6704.2|0
1587615000000|2020-04-23 04:10:00|6716.9|6704.9|6715|6703|6717.3|6705.3|6713.7|6701.7|0
1587615300000|2020-04-23 04:15:00|6715.4|6703.4|6719.7|6707.7|6719.7|6707.7|6713.9|6701.9|0
1587615600000|2020-04-23 04:20:00|6719.8|6707.8|6718.1|6706.1|6720.9|6708.9|6716.3|6704.3|0
1587615900000|2020-04-23 04:25:00|6717.4|6705.4|6726.1|6714.1|6728.9|6716.9|6717.4|6705.4|0
1587616200000|2020-04-23 04:30:00|6726.8|6714.8|6734.5|6722.5|6742|6730|6725.6|6713.6|0
1587616500000|2020-04-23 04:35:00|6733.8|6721.8|6735|6723|6738.8|6726.8|6729.8|6717.8|0
1587616800000|2020-04-23 04:40:00|6735.1|6723.1|6732.3|6720.3|6739.7|6727.7|6732.1|6720.1|0
1587617100000|2020-04-23 04:45:00|6732.2|6720.2|6726.3|6714.3|6732.3|6720.3|6725.1|6713.1|0
1587617400000|2020-04-23 04:50:00|6726.2|6714.2|6729.7|6717.7|6729.7|6717.7|6725|6713|0
1587617700000|2020-04-23 04:55:00|6729.8|6717.8|6734.4|6722.4|6736.8|6724.8|6729.7|6717.7|0
1587618000000|2020-04-23 05:00:00|6734|6722|6751|6739|6752|6740|6732.1|6720.1|0
1587618300000|2020-04-23 05:05:00|6750.9|6738.9|6748.8|6736.8|6755.8|6743.8|6748.6|6736.6|0
1587618600000|2020-04-23 05:10:00|6748.9|6736.9|6749.2|6737.2|6753.9|6741.9|6744.6|6732.6|0
1587618900000|2020-04-23 05:15:00|6749.3|6737.3|6746.9|6734.9|6749.3|6737.3|6742.2|6730.2|0
1587619200000|2020-04-23 05:20:00|6746.4|6734.4|6756.4|6744.4|6756.4|6744.4|6744.6|6732.6|0
1587619500000|2020-04-23 05:25:00|6756.3|6744.3|6750.2|6738.2|6756.3|6744.3|6749.3|6737.3|0
1587619800000|2020-04-23 05:30:00|6750.3|6738.3|6751.7|6739.7|6754.9|6742.9|6749.4|6737.4|0
1587620100000|2020-04-23 05:35:00|6751.6|6739.6|6744.8|6732.8|6751.7|6739.7|6742.4|6730.4|0
1587620400000|2020-04-23 05:40:00|6745.2|6733.2|6743.2|6731.2|6746.6|6734.6|6739.9|6727.9|0
1587620700000|2020-04-23 05:45:00|6742.8|6730.8|6738.8|6726.8|6742.8|6730.8|6732.9|6720.9|0
1587621000000|2020-04-23 05:50:00|6739.3|6727.3|6741.2|6729.2|6749.3|6737.3|6739.3|6727.3|0
1587621300000|2020-04-23 05:55:00|6741.1|6729.1|6735.4|6723.4|6742.4|6730.4|6735.4|6723.4|0
1587621600000|2020-04-23 06:00:00|6736.2|6724.2|6742.7|6737.7|6743.7|6738.7|6721.2|6714|2
1587621900000|2020-04-23 06:05:00|6743.7|6738.7|6749.2|6744.2|6750.2|6745.2|6739.2|6734.2|13
1587622200000|2020-04-23 06:10:00|6747.2|6742.2|6750.2|6745.2|6758.7|6753.7|6746.2|6741.2|5
1587622500000|2020-04-23 06:15:00|6749.7|6744.7|6758.7|6753.7|6763.2|6758.2|6749.7|6744.7|1
1587622800000|2020-04-23 06:20:00|6758.2|6753.2|6758.2|6753.2|6758.2|6753.2|6751.7|6746.7|2
1587623100000|2020-04-23 06:25:00|6759.7|6754.7|6758.7|6753.7|6760.2|6755.2|6750.7|6745.7|11
1587623400000|2020-04-23 06:30:00|6758.2|6753.2|6768.7|6763.7|6771.7|6766.7|6755.2|6750.2|4
1587623700000|2020-04-23 06:35:00|6769.2|6764.2|6762.2|6757.2|6775.2|6770.2|6762.2|6757.2|10
1587624000000|2020-04-23 06:40:00|6762.7|6757.7|6767.7|6762.7|6771.2|6766.2|6762.7|6757.7|6
1587624300000|2020-04-23 06:45:00|6766.7|6761.7|6765.2|6760.2|6769.7|6764.7|6763.2|6758.2|2
1587624600000|2020-04-23 06:50:00|6762.7|6757.7|6765.2|6760.2|6766.7|6761.7|6760.7|6755.7|6
1587624900000|2020-04-23 06:55:00|6765.7|6760.7|6767.2|6762.2|6770.2|6765.2|6760.2|6755.2|26
1587625200000|2020-04-23 07:00:00|6761.7|6756.7|6769.7|6764.7|6774.7|6769.7|6755.2|6750.2|139
1587625500000|2020-04-23 07:05:00|6767.7|6762.7|6772.7|6767.7|6786.2|6781.2|6764.2|6759.2|67
1587625800000|2020-04-23 07:10:00|6773.2|6768.2|6764.2|6759.2|6781.7|6776.7|6764.2|6759.2|20
1587626100000|2020-04-23 07:15:00|6763.7|6758.7|6748.2|6743.2|6763.7|6758.7|6748.2|6743.2|57
1587626400000|2020-04-23 07:20:00|6748.7|6743.7|6730.2|6725.2|6753.2|6748.2|6729.7|6724.7|90
1587626700000|2020-04-23 07:25:00|6729.7|6724.7|6738.2|6733.2|6741.7|6736.7|6719.7|6714.7|60
1587627000000|2020-04-23 07:30:00|6737.7|6732.7|6746.7|6741.7|6762.7|6757.7|6732.2|6727.2|78
1587627300000|2020-04-23 07:35:00|6747.2|6742.2|6745.2|6740.2|6748.2|6743.2|6734.2|6729.2|21
1587627600000|2020-04-23 07:40:00|6746.8|6741.8|6737.8|6732.8|6746.8|6741.8|6734.8|6729.8|52
1587627900000|2020-04-23 07:45:00|6737.3|6732.3|6728.8|6723.8|6737.3|6732.3|6721.8|6716.8|51
1587628200000|2020-04-23 07:50:00|6729.3|6724.3|6732.3|6727.3|6734.3|6729.3|6723.3|6718.3|18
1587628500000|2020-04-23 07:55:00|6731.8|6726.8|6725.8|6720.8|6735.8|6730.8|6725.8|6720.8|42
1587628800000|2020-04-23 08:00:00|6725.3|6720.3|6734.8|6729.8|6739.8|6734.8|6725.3|6720.3|57
1587629100000|2020-04-23 08:05:00|6734.3|6729.3|6724.8|6719.8|6734.3|6729.3|6717.3|6712.3|63
1587629400000|2020-04-23 08:10:00|6724.3|6719.3|6731.8|6726.8|6734.8|6729.8|6724.3|6719.3|33
1587629700000|2020-04-23 08:15:00|6731.3|6726.3|6733.8|6728.8|6734.8|6729.8|6728.3|6723.3|92
1587630000000|2020-04-23 08:20:00|6735.3|6730.3|6742.8|6737.8|6746.8|6741.8|6735.3|6730.3|25
1587630300000|2020-04-23 08:25:00|6742.3|6737.3|6744.8|6739.8|6746.3|6741.3|6737.8|6732.8|20
1587630600000|2020-04-23 08:30:00|6744.3|6739.3|6738.8|6733.8|6750.3|6745.3|6738.3|6733.3|33
1587630900000|2020-04-23 08:35:00|6739.3|6734.3|6750.3|6745.3|6750.3|6745.3|6737.8|6732.8|32
1587631200000|2020-04-23 08:40:00|6751.3|6746.3|6748.8|6743.8|6757.3|6752.3|6748.8|6743.8|50
1587631500000|2020-04-23 08:45:00|6748.3|6743.3|6736.8|6731.8|6750.8|6745.8|6735.8|6730.8|29
1587631800000|2020-04-23 08:50:00|6737.3|6732.3|6742.8|6737.8|6742.8|6737.8|6736.8|6731.8|36
1587632100000|2020-04-23 08:55:00|6742.3|6737.3|6740.8|6735.8|6745.3|6740.3|6739.8|6734.8|25
1587632400000|2020-04-23 09:00:00|6740.3|6735.3|6752.8|6747.8|6752.8|6747.8|6736.3|6731.3|44
1587632700000|2020-04-23 09:05:00|6752.3|6747.3|6761.8|6756.8|6763.3|6758.3|6748.8|6743.8|43
1587633000000|2020-04-23 09:10:00|6761.3|6756.3|6767.8|6762.8|6768.3|6763.3|6760.3|6755.3|27
1587633300000|2020-04-23 09:15:00|6768.3|6763.3|6772.8|6767.8|6773.3|6768.3|6768.3|6763.3|19
1587633600000|2020-04-23 09:20:00|6772.3|6767.3|6773.8|6768.8|6779.8|6774.8|6771.8|6766.8|24
1587633900000|2020-04-23 09:25:00|6774.3|6769.3|6777.8|6772.8|6778.3|6773.3|6773.8|6768.8|21
1587634200000|2020-04-23 09:30:00|6778.3|6773.3|6781.8|6776.8|6783.8|6778.8|6775.3|6770.3|37
1587634500000|2020-04-23 09:35:00|6781.3|6776.3|6773.8|6768.8|6781.8|6776.8|6773.8|6768.8|20
1587634800000|2020-04-23 09:40:00|6774.3|6769.3|6768.8|6763.8|6775.3|6770.3|6768.8|6763.8|14
1587635100000|2020-04-23 09:45:00|6768.3|6763.3|6771.8|6766.8|6772.3|6767.3|6763.3|6758.3|20
1587635400000|2020-04-23 09:50:00|6772.3|6767.3|6773.3|6768.3|6778.3|6773.3|6772.3|6767.3|32
1587635700000|2020-04-23 09:55:00|6774.8|6769.8|6779.3|6774.3|6780.3|6775.3|6773.8|6768.8|23
1587636000000|2020-04-23 10:00:00|6780.3|6775.3|6780.8|6775.8|6784.3|6779.3|6776.3|6771.3|21
1587636300000|2020-04-23 10:05:00|6781.3|6776.3|6784.3|6779.3|6788.8|6783.8|6781.3|6776.3|41
1587636600000|2020-04-23 10:10:00|6783.8|6778.8|6769.8|6764.8|6783.8|6778.8|6769.8|6764.8|22
1587636900000|2020-04-23 10:15:00|6770.3|6765.3|6775.8|6770.8|6779.3|6774.3|6769.8|6764.8|22
1587637200000|2020-04-23 10:20:00|6776.3|6771.3|6771.8|6766.8|6776.3|6771.3|6771.8|6766.8|9
1587637500000|2020-04-23 10:25:00|6772.3|6767.3|6778.3|6773.3|6778.3|6773.3|6772.3|6767.3|9
1587637800000|2020-04-23 10:30:00|6777.3|6772.3|6763.8|6758.8|6777.3|6772.3|6760.8|6755.8|20
1587638100000|2020-04-23 10:35:00|6764.3|6759.3|6758.8|6753.8|6765.3|6760.3|6757.8|6752.8|13
1587638400000|2020-04-23 10:40:00|6758.3|6753.3|6759.8|6754.8|6760.3|6755.3|6753.8|6748.8|15
1587638700000|2020-04-23 10:45:00|6759.3|6754.3|6763.8|6758.8|6763.8|6758.8|6759.3|6754.3|21
1587639000000|2020-04-23 10:50:00|6764.3|6759.3|6763.8|6758.8|6765.8|6760.8|6759.8|6754.8|36
1587639300000|2020-04-23 10:55:00|6764.3|6759.3|6755.8|6750.8|6766.3|6761.3|6755.8|6750.8|15
1587639600000|2020-04-23 11:00:00|6756.3|6751.3|6756.8|6751.8|6766.3|6761.3|6756.3|6751.3|15
1587639900000|2020-04-23 11:05:00|6757.3|6752.3|6765.8|6760.8|6765.8|6760.8|6756.8|6751.8|11
1587640200000|2020-04-23 11:10:00|6766.3|6761.3|6761.3|6756.3|6767.8|6762.8|6760.3|6755.3|42
1587640500000|2020-04-23 11:15:00|6761.8|6756.8|6768.3|6763.3|6768.3|6763.3|6761.3|6756.3|16
1587640800000|2020-04-23 11:20:00|6767.3|6762.3|6771.3|6766.3|6772.3|6767.3|6766.3|6761.3|34
1587641100000|2020-04-23 11:25:00|6771.8|6766.8|6771.3|6766.3|6773.8|6768.8|6768.3|6763.3|29
1587641400000|2020-04-23 11:30:00|6772.8|6767.8|6779.8|6774.8|6780.8|6775.8|6772.8|6767.8|24
1587641700000|2020-04-23 11:35:00|6780.3|6775.3|6791.8|6786.8|6791.8|6786.8|6780.3|6775.3|32
1587642000000|2020-04-23 11:40:00|6789.1|6784.1|6779.1|6774.1|6789.1|6784.1|6779.1|6774.1|58
1587642300000|2020-04-23 11:45:00|6778.6|6773.6|6763.6|6758.6|6778.6|6773.6|6763.6|6758.6|17
1587642600000|2020-04-23 11:50:00|6763.1|6758.1|6758.1|6753.1|6763.1|6758.1|6758.1|6753.1|49
1587642900000|2020-04-23 11:55:00|6757.1|6752.1|6753.1|6748.1|6758.6|6753.6|6753.1|6748.1|21
1587643200000|2020-04-23 12:00:00|6752.6|6747.6|6735.6|6730.6|6752.6|6747.6|6735.1|6730.1|37
1587643500000|2020-04-23 12:05:00|6732.6|6727.6|6735.1|6730.1|6735.1|6730.1|6728.1|6723.1|28
1587643800000|2020-04-23 12:10:00|6734.6|6729.6|6736.1|6731.1|6738.6|6733.6|6733.6|6728.6|15
1587644100000|2020-04-23 12:15:00|6736.6|6731.6|6728.6|6723.6|6741.1|6736.1|6728.6|6723.6|24
1587644400000|2020-04-23 12:20:00|6730.1|6725.1|6733.1|6728.1|6735.6|6730.6|6728.1|6723.1|9
1587644700000|2020-04-23 12:25:00|6733.6|6728.6|6736.6|6731.6|6737.1|6732.1|6731.6|6726.6|30
1587645000000|2020-04-23 12:30:00|6737.1|6732.1|6742.1|6737.1|6754.1|6749.1|6737.1|6732.1|48
1587645300000|2020-04-23 12:35:00|6741.6|6736.6|6738.1|6733.1|6741.6|6736.6|6737.1|6732.1|20
1587645600000|2020-04-23 12:40:00|6737.1|6732.1|6731.1|6726.1|6737.6|6732.6|6730.6|6725.6|18
1587645900000|2020-04-23 12:45:00|6731.6|6726.6|6737.1|6732.1|6741.6|6736.6|6731.6|6726.6|54
1587646200000|2020-04-23 12:50:00|6736.6|6731.6|6753.6|6748.6|6755.6|6750.6|6736.6|6731.6|55
1587646500000|2020-04-23 12:55:00|6754.1|6749.1|6754.1|6749.1|6759.6|6754.6|6753.1|6748.1|45
1587646800000|2020-04-23 13:00:00|6754.6|6749.6|6740.6|6735.6|6755.1|6750.1|6739.1|6734.1|29
1587647100000|2020-04-23 13:05:00|6741.1|6736.1|6739.6|6734.6|6745.6|6740.6|6738.1|6733.1|19
1587647400000|2020-04-23 13:10:00|6740.1|6735.1|6738.6|6733.6|6740.6|6735.6|6737.6|6732.6|12
1587647700000|2020-04-23 13:15:00|6739.6|6734.6|6742.1|6737.1|6742.6|6737.6|6737.6|6732.6|16
1587648000000|2020-04-23 13:20:00|6741.6|6736.6|6744.1|6739.1|6748.6|6743.6|6740.6|6735.6|92
1587648300000|2020-04-23 13:25:00|6743.6|6738.6|6747.6|6742.6|6748.1|6743.1|6743.6|6738.6|13
1587648600000|2020-04-23 13:30:00|6747.1|6742.1|6769.6|6764.6|6774.1|6769.1|6743.1|6738.1|131
1587648900000|2020-04-23 13:35:00|6771.1|6766.1|6765.6|6760.6|6774.1|6769.1|6762.6|6757.6|105
1587649200000|2020-04-23 13:40:00|6766.1|6761.1|6761.1|6756.1|6767.6|6762.6|6758.6|6753.6|30
1587649500000|2020-04-23 13:45:00|6763.6|6758.6|6749.1|6744.1|6763.6|6758.6|6748.6|6743.6|24
1587649800000|2020-04-23 13:50:00|6748.6|6743.6|6743.6|6738.6|6749.1|6744.1|6743.6|6738.6|41
1587650100000|2020-04-23 13:55:00|6743.1|6738.1|6746.6|6741.6|6746.6|6741.6|6740.6|6735.6|32
1587650400000|2020-04-23 14:00:00|6747.1|6742.1|6737.1|6732.1|6754.1|6749.1|6732.6|6727.6|58
1587650700000|2020-04-23 14:05:00|6737.6|6732.6|6752.1|6747.1|6756.6|6751.6|6737.6|6732.6|67
1587651000000|2020-04-23 14:10:00|6751.7|6746.7|6759.7|6754.7|6761.2|6756.2|6744.7|6739.7|209
1587651300000|2020-04-23 14:15:00|6760.2|6755.2|6778.2|6773.2|6780.7|6775.7|6754.7|6749.7|98
1587651600000|2020-04-23 14:20:00|6778.7|6773.7|6780.7|6775.7|6781.7|6776.7|6773.2|6768.2|92
1587651900000|2020-04-23 14:25:00|6780.2|6775.2|6778.7|6773.7|6788.7|6783.7|6776.7|6771.7|69
1587652200000|2020-04-23 14:30:00|6779.7|6774.7|6788.2|6783.2|6789.7|6784.7|6777.7|6772.7|95
1587652500000|2020-04-23 14:35:00|6786.7|6781.7|6785.7|6780.7|6790.2|6785.2|6782.7|6777.7|119
1587652800000|2020-04-23 14:40:00|6786.7|6781.7|6799.7|6794.7|6802.7|6797.7|6785.2|6780.2|162
1587653100000|2020-04-23 14:45:00|6799.2|6794.2|6787.7|6782.7|6801.7|6796.7|6786.7|6781.7|115
1587653400000|2020-04-23 14:50:00|6788.2|6783.2|6781.7|6776.7|6790.2|6785.2|6778.7|6773.7|29
1587653700000|2020-04-23 14:55:00|6782.2|6777.2|6778.7|6773.7|6784.2|6779.2|6776.2|6771.2|48
1587654000000|2020-04-23 15:00:00|6779.2|6774.2|6764.7|6759.7|6780.2|6775.2|6763.7|6758.7|79
1587654300000|2020-04-23 15:05:00|6763.7|6758.7|6761.7|6756.7|6767.2|6762.2|6760.2|6755.2|33
1587654600000|2020-04-23 15:10:00|6760.7|6755.7|6758.2|6753.2|6764.7|6759.7|6742.7|6737.7|133
1587654900000|2020-04-23 15:15:00|6758.7|6753.7|6757.2|6752.2|6764.2|6759.2|6754.2|6749.2|170
1587655200000|2020-04-23 15:20:00|6757.7|6752.7|6751.2|6746.2|6758.2|6753.2|6751.2|6746.2|76
1587655500000|2020-04-23 15:25:00|6751.7|6746.7|6755.7|6750.7|6763.2|6758.2|6751.2|6746.2|218
1587655800000|2020-04-23 15:30:00|6758.2|6751.2|6753.2|6742.2|6764.2|6756.2|6743.2|6735.2|311
1587656100000|2020-04-23 15:35:00|6754.2|6744.2|6726.2|6717.2|6754.2|6744.2|6724.2|6714.2|184
1587656400000|2020-04-23 15:40:00|6725.2|6714.2|6731.2|6723.2|6737.2|6728.2|6723.2|6714.2|32
1587656700000|2020-04-23 15:45:00|6733.2|6724.2|6736.2|6727.2|6737.2|6727.2|6723.2|6714.2|48
1587657000000|2020-04-23 15:50:00|6735.2|6726.2|6728.2|6720.2|6741.2|6731.2|6727.2|6718.2|6
1587657300000|2020-04-23 15:55:00|6730.2|6721.2|6732.2|6723.2|6734.2|6727.2|6729.2|6719.2|18
1587657600000|2020-04-23 16:00:00|6731.2|6722.2|6736.2|6727.2|6738.2|6728.2|6722.2|6713.2|22
1587657900000|2020-04-23 16:05:00|6738.2|6726.2|6742.2|6733.2|6746.2|6738.2|6738.2|6726.2|6
1587658200000|2020-04-23 16:10:00|6741.2|6732.2|6743.2|6734.2|6748.2|6739.2|6741.2|6732.2|26
1587658500000|2020-04-23 16:15:00|6744.2|6735.2|6745.2|6736.2|6749.2|6741.2|6742.2|6734.2|3
1587658800000|2020-04-23 16:20:00|6744.2|6735.2|6747.2|6739.2|6747.2|6739.2|6742.2|6733.2|2
1587659100000|2020-04-23 16:25:00|6746.2|6738.2|6747.2|6739.2|6747.2|6739.2|6741.2|6733.2|3
1587659400000|2020-04-23 16:30:00|6745.2|6736.2|6739.2|6729.2|6745.2|6737.2|6737.2|6728.2|4
1587659700000|2020-04-23 16:35:00|6738.2|6728.2|6740.2|6732.2|6740.2|6732.2|6733.2|6724.2|6
1587660000000|2020-04-23 16:40:00|6741.2|6730.2|6705.2|6697.2|6741.2|6730.2|6696.2|6688.2|118
1587660300000|2020-04-23 16:45:00|6706.2|6695.2|6695.2|6683.2|6725.2|6716.2|6664.2|6654.2|59
1587660600000|2020-04-23 16:50:00|6693.2|6684.2|6688.7|6676.7|6694.2|6684.2|6667.2|6656.2|13
1587660900000|2020-04-23 16:55:00|6687.2|6676.2|6694.7|6682.7|6699.2|6690.2|6687.2|6676.2|8
1587661200000|2020-04-23 17:00:00|6693.2|6682.2|6702.2|6690.2|6705.2|6694.2|6692.2|6682.2|13
1587661500000|2020-04-23 17:05:00|6701.2|6691.2|6698.7|6686.7|6708.2|6697.2|6698.2|6686.2|4
1587661800000|2020-04-23 17:10:00|6701.2|6692.2|6709.2|6698.2|6709.2|6702.2|6701.2|6689.7|5
1587662100000|2020-04-23 17:15:00|6708.2|6699.2|6702.7|6690.7|6711.7|6700.2|6701.2|6690.2|8
1587662400000|2020-04-23 17:20:00|6702.2|6690.2|6680.2|6668.2|6702.2|6692.2|6677.2|6665.2|6
1587662700000|2020-04-23 17:25:00|6679.7|6667.7|6677.7|6665.7|6679.7|6667.7|6668.2|6658.2|22
1587663000000|2020-04-23 17:30:00|6676.7|6664.7|6684.7|6672.7|6685.2|6673.2|6676.7|6664.7|2
1587663300000|2020-04-23 17:35:00|6684.2|6672.2|6671.7|6659.7|6686.2|6674.2|6671.2|6659.2|3
1587663600000|2020-04-23 17:40:00|6672.2|6660.2|6662.2|6650.2|6674.2|6662.2|6661.2|6650.2|27
1587663900000|2020-04-23 17:45:00|6661.2|6651.2|6654.7|6642.7|6674.2|6663.2|6654.7|6642.7|62
1587664200000|2020-04-23 17:50:00|6655.2|6644.2|6652.2|6641.2|6659.7|6647.7|6651.2|6639.2|9
1587664500000|2020-04-23 17:55:00|6651.2|6642.2|6646.7|6641.7|6653.7|6645.2|6640.2|6628.2|140
1587664800000|2020-04-23 18:00:00|6653.7|6641.6|6655.6|6643.6|6658.3|6646.3|6649|6637|0
1587665100000|2020-04-23 18:05:00|6655.5|6643.5|6646.2|6634.2|6660.3|6648.3|6646.1|6634.1|0
1587665400000|2020-04-23 18:10:00|6646.1|6634.1|6652.7|6640.7|6655|6643|6638.6|6626.6|0
1587665700000|2020-04-23 18:15:00|6652.6|6640.6|6660.3|6648.3|6665|6653|6651.5|6639.5|0
1587666000000|2020-04-23 18:20:00|6660.4|6648.4|6668|6656|6668.1|6656.1|6658.1|6646.1|0
1587666300000|2020-04-23 18:25:00|6667.9|6655.9|6668.5|6656.5|6672.7|6660.7|6665.8|6653.8|0
1587666600000|2020-04-23 18:30:00|6668.4|6656.4|6676.8|6664.8|6681.8|6669.8|6668|6656|0
1587666900000|2020-04-23 18:35:00|6676.9|6664.9|6670.1|6658.1|6679.5|6667.5|6669.6|6657.6|0
1587667200000|2020-04-23 18:40:00|6670.2|6658.2|6678.3|6666.3|6682.8|6670.8|6670.2|6658.2|0
1587667500000|2020-04-23 18:45:00|6678.4|6666.4|6672.4|6660.4|6680.7|6668.7|6671.3|6659.3|0
1587667800000|2020-04-23 18:50:00|6671.4|6659.4|6681.7|6669.7|6683.9|6671.9|6671.4|6659.4|0
1587668100000|2020-04-23 18:55:00|6681.6|6669.6|6683.9|6671.9|6686.6|6674.6|6681.4|6669.4|0
1587668400000|2020-04-23 19:00:00|6684|6672|6680.2|6668.2|6684.2|6672.2|6679|6667|0
1587668700000|2020-04-23 19:05:00|6681.3|6669.3|6670|6658|6681.4|6669.4|6669.9|6657.9|0
1587669000000|2020-04-23 19:10:00|6670.1|6658.1|6659.8|6647.8|6670.1|6658.1|6657.1|6645.1|0
1587669300000|2020-04-23 19:15:00|6659.7|6647.7|6652.1|6640.1|6662.1|6650.1|6652|6640|0
1587669600000|2020-04-23 19:20:00|6652.2|6640.2|6656.5|6644.5|6656.8|6644.8|6649.1|6637.1|0
1587669900000|2020-04-23 19:25:00|6656.4|6644.4|6658.5|6646.5|6661.5|6649.5|6651.8|6639.8|0
1587670200000|2020-04-23 19:30:00|6658.4|6646.4|6662.4|6650.4|6666|6654|6648.4|6636.4|0
1587670500000|2020-04-23 19:35:00|6661.4|6649.4|6661|6649|6663.9|6651.9|6658.3|6646.3|0
1587670800000|2020-04-23 19:40:00|6661.1|6649.1|6656.1|6644.1|6668.5|6656.5|6655.9|6643.9|0
1587671100000|2020-04-23 19:45:00|6656.2|6644.2|6664.2|6652.2|6666.4|6654.4|6656.1|6644.1|0
1587671400000|2020-04-23 19:50:00|6663.4|6651.4|6645.9|6633.9|6664.3|6652.3|6640.3|6628.3|0
1587671700000|2020-04-23 19:55:00|6645.8|6633.8|6650.9|6638.9|6658.2|6646.2|6640.5|6628.5|0
1587672000000|2020-04-23 20:00:00|6650.7|6638.7|6646.6|6634.6|6651.5|6639.5|6642.3|6630.3|0
1587672300000|2020-04-23 20:05:00|6646.4|6634.4|6641|6629|6647.5|6635.5|6639.5|6627.5|0
1587672600000|2020-04-23 20:10:00|6641.1|6629.1|6637.7|6625.7|6644.5|6632.5|6632.8|6620.8|0
1587672900000|2020-04-23 20:15:00|6637.8|6625.8|6638.4|6626.4|6638.4|6626.4|6636.1|6624.1|0
1587673200000|2020-04-23 20:20:00|6638.6|6626.6|6639.5|6627.5|6640.1|6628.1|6638.4|6626.4|0
1587673500000|2020-04-23 20:25:00|6639.7|6627.7|6641|6629|6643.6|6631.6|6639.3|6627.3|0
1587673800000|2020-04-23 20:30:00|6641.1|6629.1|6635.3|6623.3|6641.2|6629.2|6633|6621|0
1587674100000|2020-04-23 20:35:00|6635.9|6623.9|6636.4|6624.4|6638.1|6626.1|6635.3|6623.3|0
1587674400000|2020-04-23 20:40:00|6636.8|6624.8|6645.3|6633.3|6645.8|6633.8|6636.4|6624.4|0
1587674700000|2020-04-23 20:45:00|6645.4|6633.4|6647.9|6635.9|6649.6|6637.6|6645.4|6633.4|0
1587675000000|2020-04-23 20:50:00|6647.5|6635.5|6642|6630|6647.9|6635.9|6642|6630|0
1587675300000|2020-04-23 20:55:00|6641.9|6629.9|6639.3|6627.3|6644.6|6632.6|6638.9|6626.9|0
1587675600000|2020-04-23 21:00:00|6638.9|6626.9|6639.5|6627.5|6639.5|6627.5|6637.6|6625.6|0
1587675900000|2020-04-23 21:05:00|6639.9|6627.9|6638.6|6626.6|6640.1|6628.1|6638.2|6626.2|0
1587676200000|2020-04-23 21:10:00|6638.4|6626.4|6636.7|6624.7|6638.4|6626.4|6636.7|6624.7|0
1587676500000|2020-04-23 21:15:00|6637.1|6625.1|6637.6|6625.6|6637.6|6625.6|6635.4|6623.4|0
1587676800000|2020-04-23 21:20:00|6638.2|6626.2|6637.8|6625.8|6638.4|6626.4|6637.3|6625.3|0
1587677100000|2020-04-23 21:25:00|6638|6626|6637|6625|6638|6626|6636.1|6624.1|0
1587677400000|2020-04-23 21:30:00|6636.5|6624.5|6636.5|6624.5|6637.2|6625.2|6636.5|6624.5|0
1587677700000|2020-04-23 21:35:00|6636.3|6624.3|6635.7|6623.7|6636.5|6624.5|6635.5|6623.5|0
1587678000000|2020-04-23 21:40:00|6635.9|6623.9|6640|6628|6641|6629|6635.9|6623.9|0
1587678300000|2020-04-23 21:45:00|6640.6|6628.6|6639.8|6627.8|6640.6|6628.6|6638.9|6626.9|0
1587678600000|2020-04-23 21:50:00|6640|6628|6638.9|6626.9|6640.2|6628.2|6638.9|6626.9|0
1587678900000|2020-04-23 21:55:00|6638.7|6626.7|6638.2|6626.2|6639.1|6627.1|6637.6|6625.6|0
1587679200000|2020-04-23 22:00:00|6637.3|6625.3|6642|6630|6644|6632|6623.9|6611.9|0
1587679500000|2020-04-23 22:05:00|6641.6|6629.6|6639.7|6627.7|6642.3|6630.3|6630.8|6618.8|0
1587679800000|2020-04-23 22:10:00|6640.7|6628.7|6639.7|6627.7|6644.6|6632.6|6638.8|6626.8|0
1587680100000|2020-04-23 22:15:00|6639.8|6627.8|6636.4|6624.4|6640.9|6628.9|6630.3|6618.3|0
1587680400000|2020-04-23 22:20:00|6636.5|6624.5|6634.7|6622.7|6638.5|6626.5|6631|6619|0
1587680700000|2020-04-23 22:25:00|6634.9|6622.9|6629|6617|6637.3|6625.3|6629|6617|0
1587681000000|2020-04-23 22:30:00|6629.5|6617.5|6632.6|6620.6|6633.8|6621.8|6626.7|6614.7|0
1587681300000|2020-04-23 22:35:00|6632.5|6620.5|6609.9|6597.9|6635.2|6623.2|6606.5|6594.5|0
1587681600000|2020-04-23 22:40:00|6610|6598|6617.9|6605.9|6618.1|6606.1|6604.4|6592.4|0
1587681900000|2020-04-23 22:45:00|6617.6|6605.6|6615.8|6603.8|6619.6|6607.6|6612.5|6600.5|0
1587682200000|2020-04-23 22:50:00|6615.6|6603.6|6618.9|6606.9|6619.6|6607.6|6611.8|6599.8|0
1587682500000|2020-04-23 22:55:00|6619.1|6607.1|6616.1|6604.1|6619.4|6607.4|6615.6|6603.6|0
1587682800000|2020-04-23 23:00:00|6616|6604|6616.8|6604.8|6619.4|6607.4|6615.1|6603.1|0
1587683100000|2020-04-23 23:05:00|6617|6605|6612.8|6600.8|6617|6605|6611.6|6599.6|0
1587683400000|2020-04-23 23:10:00|6611.3|6599.3|6607.3|6595.3|6614.6|6602.6|6607.3|6595.3|0
1587683700000|2020-04-23 23:15:00|6607.4|6595.4|6613.3|6601.3|6613.3|6601.3|6607.3|6595.3|0
1587684000000|2020-04-23 23:20:00|6613.8|6601.8|6613.3|6601.3|6618.2|6606.2|6613.3|6601.3|0
1587684300000|2020-04-23 23:25:00|6612.9|6600.9|6617.4|6605.4|6619.7|6607.7|6612.9|6600.9|0
1587684600000|2020-04-23 23:30:00|6617.6|6605.6|6614.5|6602.5|6620.8|6608.8|6614.5|6602.5|0
1587684900000|2020-04-23 23:35:00|6614.7|6602.7|6617.1|6605.1|6618.2|6606.2|6612.1|6600.1|0
1587685200000|2020-04-23 23:40:00|6617.6|6605.6|6612|6600|6619|6607|6608.6|6596.6|0
1587685500000|2020-04-23 23:45:00|6612.5|6600.5|6615.2|6603.2|6615.6|6603.6|6611.8|6599.8|0
1587685800000|2020-04-23 23:50:00|6615.5|6603.5|6616.3|6604.3|6619.4|6607.4|6614.7|6602.7|0
1587686100000|2020-04-23 23:55:00|6616.6|6604.6|6616.8|6604.8|6619.4|6607.4|6616.3|6604.3|0
1587686400000|2020-04-24 00:00:00|6616.7|6604.7|6623|6611|6623.8|6611.8|6613.5|6601.5|0
1587686700000|2020-04-24 00:05:00|6623.1|6611.1|6613.9|6601.9|6623.1|6611.1|6611|6599|0
1587687000000|2020-04-24 00:10:00|6613.5|6601.5|6618.5|6606.5|6618.5|6606.5|6602.1|6590.1|0
1587687300000|2020-04-24 00:15:00|6618.1|6606.1|6615.8|6603.8|6624.3|6612.3|6611.1|6599.1|0
1587687600000|2020-04-24 00:20:00|6616.2|6604.2|6613.4|6601.4|6618.1|6606.1|6611.1|6599.1|0
1587687900000|2020-04-24 00:25:00|6613.5|6601.5|6608.8|6596.8|6614.7|6602.7|6606.6|6594.6|0
1587688200000|2020-04-24 00:30:00|6608|6596|6599.5|6587.5|6613.6|6601.6|6598.7|6586.7|0
1587688500000|2020-04-24 00:35:00|6599.9|6587.9|6597.8|6585.8|6604.2|6592.2|6597.7|6585.7|0
1587688800000|2020-04-24 00:40:00|6598.9|6586.9|6604.3|6592.3|6604.8|6592.8|6598.9|6586.9|0
1587689100000|2020-04-24 00:45:00|6603.9|6591.9|6597.8|6585.8|6607|6595|6597.7|6585.7|0
1587689400000|2020-04-24 00:50:00|6598.6|6586.6|6593|6581|6602.5|6590.5|6590.6|6578.6|0
1587689700000|2020-04-24 00:55:00|6593.1|6581.1|6597.8|6585.8|6597.9|6585.9|6593|6581|0
1587690000000|2020-04-24 01:00:00|6597.9|6585.9|6602.6|6590.6|6607.1|6595.1|6597.9|6585.9|0
1587690300000|2020-04-24 01:05:00|6603.1|6591.1|6602.7|6590.7|6604.9|6592.9|6598|6586|0
1587690600000|2020-04-24 01:10:00|6602.8|6590.8|6601.5|6589.5|6605.8|6593.8|6600.3|6588.3|0
1587690900000|2020-04-24 01:15:00|6601.1|6589.1|6594.5|6582.5|6601.1|6589.1|6591|6579|0
1587691200000|2020-04-24 01:20:00|6594.4|6582.4|6590.7|6578.7|6595.7|6583.7|6587.2|6575.2|0
1587691500000|2020-04-24 01:25:00|6590.8|6578.8|6592.9|6580.9|6593.1|6581.1|6586.1|6574.1|0
1587691800000|2020-04-24 01:30:00|6593|6581|6601.1|6589.1|6601.1|6589.1|6588.1|6576.1|0
1587692100000|2020-04-24 01:35:00|6601|6589|6608|6596|6610.4|6598.4|6598.8|6586.8|0
1587692400000|2020-04-24 01:40:00|6608.1|6596.1|6610.3|6598.3|6610.4|6598.4|6603.8|6591.8|0
1587692700000|2020-04-24 01:45:00|6610.2|6598.2|6610.2|6598.2|6610.3|6598.3|6605.5|6593.5|0
1587693000000|2020-04-24 01:50:00|6610.3|6598.3|6605.5|6593.5|6612.6|6600.6|6603.2|6591.2|0
1587693300000|2020-04-24 01:55:00|6605.6|6593.6|6598.7|6586.7|6607.9|6595.9|6598.7|6586.7|0
1587693600000|2020-04-24 02:00:00|6598.2|6586.2|6605.9|6593.9|6608.3|6596.3|6595.2|6583.2|0
1587693900000|2020-04-24 02:05:00|6606|6594|6599.1|6587.1|6610.6|6598.6|6599.1|6587.1|0
1587694200000|2020-04-24 02:10:00|6599.2|6587.2|6605.1|6593.1|6605.1|6593.1|6594.6|6582.6|0
1587694500000|2020-04-24 02:15:00|6605|6593|6603.8|6591.8|6606.2|6594.2|6601.5|6589.5|0
1587694800000|2020-04-24 02:20:00|6603.9|6591.9|6604|6592|6604|6592|6599.3|6587.3|0
1587695100000|2020-04-24 02:25:00|6604.1|6592.1|6600.4|6588.4|6604.1|6592.1|6599.3|6587.3|0
1587695400000|2020-04-24 02:30:00|6600|6588|6608.6|6596.6|6608.6|6596.6|6599.2|6587.2|0
1587695700000|2020-04-24 02:35:00|6608.2|6596.2|6608.7|6596.7|6613.2|6601.2|6606.3|6594.3|0
1587696000000|2020-04-24 02:40:00|6609.5|6597.5|6616.9|6604.9|6618|6606|6609.5|6597.5|0
1587696300000|2020-04-24 02:45:00|6617.3|6605.3|6615.7|6603.7|6617.6|6605.6|6611|6599|0
1587696600000|2020-04-24 02:50:00|6615.6|6603.6|6601.9|6589.9|6616.9|6604.9|6600.7|6588.7|0
1587696900000|2020-04-24 02:55:00|6602.8|6590.8|6610.9|6598.9|6613.4|6601.4|6602.8|6590.8|0
1587697200000|2020-04-24 03:00:00|6608.9|6596.9|6605.7|6593.7|6613.5|6601.5|6605.6|6593.6|0
1587697500000|2020-04-24 03:05:00|6605.6|6593.6|6609.2|6597.2|6609.2|6597.2|6604.5|6592.5|0
1587697800000|2020-04-24 03:10:00|6609.1|6597.1|6605.7|6593.7|6609.2|6597.2|6603.3|6591.3|0
1587698100000|2020-04-24 03:15:00|6607.4|6595.4|6606.5|6594.5|6608.9|6596.9|6601.8|6589.8|0
1587698400000|2020-04-24 03:20:00|6606.4|6594.4|6605.7|6593.7|6609.2|6597.2|6601.8|6589.8|0
1587698700000|2020-04-24 03:25:00|6605.8|6593.8|6606.9|6594.9|6607|6595|6604.6|6592.6|0
1587699000000|2020-04-24 03:30:00|6604.9|6592.9|6605|6593|6607.2|6595.2|6601.9|6589.9|0
1587699300000|2020-04-24 03:35:00|6605.9|6593.9|6609.6|6597.6|6611.1|6599.1|6605.9|6593.9|0
1587699600000|2020-04-24 03:40:00|6609.5|6597.5|6602.7|6590.7|6609.5|6597.5|6602.7|6590.7|0
1587699900000|2020-04-24 03:45:00|6603.9|6591.9|6604.8|6592.8|6606|6594|6602.5|6590.5|0
1587700200000|2020-04-24 03:50:00|6602.6|6590.6|6604.9|6592.9|6607.2|6595.2|6602.5|6590.5|0
1587700500000|2020-04-24 03:55:00|6604.8|6592.8|6604.5|6592.5|6604.8|6592.8|6602.2|6590.2|0
1587700800000|2020-04-24 04:00:00|6603.6|6591.6|6608.1|6596.1|6609.4|6597.4|6602.3|6590.3|0
1587701100000|2020-04-24 04:05:00|6607.7|6595.7|6609.4|6597.4|6609.5|6597.5|6606.9|6594.9|0
1587701400000|2020-04-24 04:10:00|6608.9|6596.9|6609.3|6597.3|6609.4|6597.4|6607|6595|0
1587701700000|2020-04-24 04:15:00|6608.9|6596.9|6609.3|6597.3|6609.3|6597.3|6607|6595|0
1587702000000|2020-04-24 04:20:00|6609.2|6597.2|6611.5|6599.5|6611.6|6599.6|6606.9|6594.9|0
1587702300000|2020-04-24 04:25:00|6611.4|6599.4|6611.5|6599.5|6611.5|6599.5|6609.1|6597.1|0
1587702600000|2020-04-24 04:30:00|6611.6|6599.6|6611.4|6599.4|6611.6|6599.6|6609.1|6597.1|0
1587702900000|2020-04-24 04:35:00|6611.5|6599.5|6609.3|6597.3|6611.6|6599.6|6609.1|6597.1|0
1587703200000|2020-04-24 04:40:00|6609.7|6597.7|6604.5|6592.5|6611.5|6599.5|6604.4|6592.4|0
1587703500000|2020-04-24 04:45:00|6602.4|6590.4|6609.2|6597.2|6609.2|6597.2|6601.6|6589.6|0
1587703800000|2020-04-24 04:50:00|6609.1|6597.1|6606.8|6594.8|6609.2|6597.2|6606.8|6594.8|0
1587704100000|2020-04-24 04:55:00|6606.9|6594.9|6604.6|6592.6|6606.9|6594.9|6604.5|6592.5|0
1587704400000|2020-04-24 05:00:00|6606.6|6594.6|6597.5|6585.5|6606.7|6594.7|6597.4|6585.4|0
1587704700000|2020-04-24 05:05:00|6597.4|6585.4|6584|6572|6597.5|6585.5|6581.6|6569.6|0
1587705000000|2020-04-24 05:10:00|6584.1|6572.1|6592.3|6580.3|6595.6|6583.6|6584.1|6572.1|0
1587705300000|2020-04-24 05:15:00|6591.8|6579.8|6598.1|6586.1|6598.2|6586.2|6591.2|6579.2|0
1587705600000|2020-04-24 05:20:00|6598|6586|6600.3|6588.3|6604.8|6592.8|6596.9|6584.9|0
1587705900000|2020-04-24 05:25:00|6599.9|6587.9|6607.2|6595.2|6607.3|6595.3|6597.9|6585.9|0
1587706200000|2020-04-24 05:30:00|6607.3|6595.3|6607.2|6595.2|6611.9|6599.9|6607.1|6595.1|0
1587706500000|2020-04-24 05:35:00|6607.1|6595.1|6614.1|6602.1|6616.5|6604.5|6607.1|6595.1|0
1587706800000|2020-04-24 05:40:00|6615|6603|6621|6609|6622.2|6610.2|6614|6602|0
1587707100000|2020-04-24 05:45:00|6621.9|6609.9|6615.6|6603.6|6623.4|6611.4|6614.2|6602.2|0
1587707400000|2020-04-24 05:50:00|6615.2|6603.2|6619|6607|6620.3|6608.3|6613.3|6601.3|0
1587707700000|2020-04-24 05:55:00|6618.6|6606.6|6617.1|6605.1|6618.6|6606.6|6613.1|6601.1|0
1587708000000|2020-04-24 06:00:00|6616.3|6604.3|6599.7|6594.7|6616.3|6607.2|6588.7|6583.7|13
1587708300000|2020-04-24 06:05:00|6598.7|6593.7|6592.7|6587.7|6598.7|6593.7|6589.2|6584.2|15
1587708600000|2020-04-24 06:10:00|6592.2|6587.2|6601.2|6596.2|6601.2|6596.2|6585.2|6580.2|10
1587708900000|2020-04-24 06:15:00|6601.7|6596.7|6618.2|6613.2|6618.7|6613.7|6601.7|6596.7|5
1587709200000|2020-04-24 06:20:00|6617.7|6612.7|6622.2|6617.2|6622.7|6617.7|6615.7|6610.7|33
1587709500000|2020-04-24 06:25:00|6621.7|6616.7|6612.2|6607.2|6622.2|6617.2|6611.7|6606.7|6
1587709800000|2020-04-24 06:30:00|6611.7|6606.7|6612.7|6607.7|6615.7|6610.7|6602.7|6597.7|7
1587710100000|2020-04-24 06:35:00|6613.2|6608.2|6615.2|6610.2|6618.7|6613.7|6610.7|6605.7|3
1587710400000|2020-04-24 06:40:00|6609.7|6604.7|6619.7|6614.7|6619.7|6614.7|6609.7|6604.7|1
1587710700000|2020-04-24 06:45:00|6620.2|6615.2|6620.7|6615.7|6626.2|6621.2|6618.2|6613.2|12
1587711000000|2020-04-24 06:50:00|6620.2|6615.2|6640.2|6635.2|6643.2|6638.2|6619.2|6614.2|41
1587711300000|2020-04-24 06:55:00|6641.2|6636.2|6638.7|6633.7|6641.2|6636.2|6638.7|6633.7|11
1587711600000|2020-04-24 07:00:00|6642.2|6637.2|6631.7|6626.7|6645.7|6640.7|6594.7|6589.7|153
1587711900000|2020-04-24 07:05:00|6632.2|6627.2|6630.2|6625.2|6655.2|6650.2|6625.2|6620.2|133
1587712200000|2020-04-24 07:10:00|6631.2|6626.2|6632.7|6627.7|6643.2|6638.2|6628.7|6623.7|72
1587712500000|2020-04-24 07:15:00|6632.2|6627.2|6623.2|6618.2|6641.2|6636.2|6623.2|6618.2|59
1587712800000|2020-04-24 07:20:00|6622.7|6617.7|6623.7|6618.7|6635.7|6630.7|6616.7|6611.7|53
1587713100000|2020-04-24 07:25:00|6623.2|6618.2|6612.7|6607.7|6623.7|6618.7|6608.7|6603.7|70
1587713400000|2020-04-24 07:30:00|6610.7|6605.7|6618.7|6613.7|6619.7|6614.7|6604.7|6599.7|57
1587713700000|2020-04-24 07:35:00|6618.2|6613.2|6614.7|6609.7|6624.2|6619.2|6613.2|6608.2|64
1587714000000|2020-04-24 07:40:00|6614.3|6609.3|6622.3|6617.3|6622.3|6617.3|6611.3|6606.3|28
1587714300000|2020-04-24 07:45:00|6622.8|6617.8|6614.8|6609.8|6626.3|6621.3|6613.3|6608.3|41
1587714600000|2020-04-24 07:50:00|6615.3|6610.3|6614.3|6609.3|6615.3|6610.3|6603.8|6598.8|33
1587714900000|2020-04-24 07:55:00|6614.8|6609.8|6614.8|6609.8|6619.3|6614.3|6613.3|6608.3|50
1587715200000|2020-04-24 08:00:00|6615.8|6610.8|6604.3|6599.3|6617.3|6612.3|6601.3|6596.3|35
1587715500000|2020-04-24 08:05:00|6603.8|6598.8|6607.3|6602.3|6607.3|6602.3|6601.8|6596.8|32
1587715800000|2020-04-24 08:10:00|6606.8|6601.8|6597.3|6592.3|6611.8|6606.8|6594.3|6589.3|42
1587716100000|2020-04-24 08:15:00|6596.8|6591.8|6595.8|6590.8|6597.8|6592.8|6591.8|6586.8|103
1587716400000|2020-04-24 08:20:00|6596.3|6591.3|6588.8|6583.8|6599.8|6594.8|6588.8|6583.8|44
1587716700000|2020-04-24 08:25:00|6589.8|6584.8|6589.8|6584.8|6596.8|6591.8|6588.8|6583.8|37
1587717000000|2020-04-24 08:30:00|6590.8|6585.8|6590.3|6585.3|6594.8|6589.8|6590.3|6585.3|53
1587717300000|2020-04-24 08:35:00|6589.8|6584.8|6585.3|6580.3|6589.8|6584.8|6582.3|6577.3|16
1587717600000|2020-04-24 08:40:00|6585.8|6580.8|6586.8|6581.8|6590.8|6585.8|6584.8|6579.8|36
1587717900000|2020-04-24 08:45:00|6587.3|6582.3|6589.3|6584.3|6591.3|6586.3|6586.8|6581.8|20
1587718200000|2020-04-24 08:50:00|6589.8|6584.8|6601.3|6596.3|6602.8|6597.8|6588.8|6583.8|91
1587718500000|2020-04-24 08:55:00|6601.8|6596.8|6605.8|6600.8|6606.3|6601.3|6600.8|6595.8|19
1587718800000|2020-04-24 09:00:00|6606.3|6601.3|6624.3|6619.3|6624.3|6619.3|6606.3|6601.3|30
1587719100000|2020-04-24 09:05:00|6624.8|6619.8|6653.8|6648.8|6653.8|6648.8|6624.8|6619.8|65
1587719400000|2020-04-24 09:10:00|6654.3|6649.3|6656.3|6651.3|6664.3|6659.3|6654.3|6649.3|105
1587719700000|2020-04-24 09:15:00|6656.8|6651.8|6652.8|6647.8|6659.3|6654.3|6652.3|6647.3|56
1587720000000|2020-04-24 09:20:00|6652.3|6647.3|6649.8|6644.8|6657.8|6652.8|6645.8|6640.8|33
1587720300000|2020-04-24 09:25:00|6650.3|6645.3|6657.8|6652.8|6665.3|6660.3|6650.3|6645.3|113
1587720600000|2020-04-24 09:30:00|6658.3|6653.3|6647.8|6642.8|6658.3|6653.3|6646.8|6641.8|40
1587720900000|2020-04-24 09:35:00|6648.8|6643.8|6645.3|6640.3|6650.3|6645.3|6644.3|6639.3|48
1587721200000|2020-04-24 09:40:00|6644.8|6639.8|6645.3|6640.3|6647.3|6642.3|6642.3|6637.3|27
1587721500000|2020-04-24 09:45:00|6645.8|6640.8|6665.3|6660.3|6665.3|6660.3|6645.8|6640.8|23
1587721800000|2020-04-24 09:50:00|6665.8|6660.8|6677.3|6672.3|6682.8|6677.8|6665.8|6660.8|42
1587722100000|2020-04-24 09:55:00|6676.8|6671.8|6668.3|6663.3|6681.3|6676.3|6668.3|6663.3|22
1587722400000|2020-04-24 10:00:00|6667.8|6662.8|6656.3|6651.3|6668.8|6663.8|6653.3|6648.3|20
1587722700000|2020-04-24 10:05:00|6656.8|6651.8|6663.3|6658.3|6663.3|6658.3|6655.8|6650.8|8
1587723000000|2020-04-24 10:10:00|6662.8|6657.8|6657.3|6652.3|6662.8|6657.8|6653.8|6648.8|20
1587723300000|2020-04-24 10:15:00|6657.8|6652.8|6665.3|6660.3|6666.8|6661.8|6657.8|6652.8|22
1587723600000|2020-04-24 10:20:00|6664.8|6659.8|6658.3|6653.3|6664.8|6659.8|6657.3|6652.3|10
1587723900000|2020-04-24 10:25:00|6657.8|6652.8|6657.3|6652.3|6660.3|6655.3|6654.8|6649.8|11
1587724200000|2020-04-24 10:30:00|6657.8|6652.8|6660.8|6655.8|6662.3|6657.3|6657.3|6652.3|5
1587724500000|2020-04-24 10:35:00|6661.3|6656.3|6673.3|6668.3|6674.3|6669.3|6658.8|6653.8|58
1587724800000|2020-04-24 10:40:00|6672.8|6667.8|6669.3|6664.3|6673.8|6668.8|6668.8|6663.8|8
1587725100000|2020-04-24 10:45:00|6669.8|6664.8|6668.3|6663.3|6674.8|6669.8|6664.3|6659.3|48
1587725400000|2020-04-24 10:50:00|6667.8|6662.8|6667.8|6662.8|6669.8|6664.8|6665.3|6660.3|15
1587725700000|2020-04-24 10:55:00|6668.3|6663.3|6692.3|6687.3|6692.8|6687.8|6668.3|6663.3|96
1587726000000|2020-04-24 11:00:00|6694.3|6689.3|6692.8|6687.8|6699.3|6694.3|6690.3|6685.3|39
1587726300000|2020-04-24 11:05:00|6693.3|6688.3|6689.3|6684.3|6697.3|6692.3|6688.8|6683.8|18
1587726600000|2020-04-24 11:10:00|6689.8|6684.8|6697.3|6692.3|6697.3|6692.3|6685.8|6680.8|20
1587726900000|2020-04-24 11:15:00|6696.8|6691.8|6687.3|6682.3|6696.8|6691.8|6686.8|6681.8|18
1587727200000|2020-04-24 11:20:00|6687.8|6682.8|6685.3|6680.3|6689.8|6684.8|6684.8|6679.8|18
1587727500000|2020-04-24 11:25:00|6684.8|6679.8|6694.3|6689.3|6694.3|6689.3|6683.8|6678.8|23
1587727800000|2020-04-24 11:30:00|6693.8|6688.8|6681.8|6676.8|6693.8|6688.8|6681.8|6676.8|63
1587728100000|2020-04-24 11:35:00|6682.3|6677.3|6681.3|6676.3|6683.3|6678.3|6679.3|6674.3|32
1587728400000|2020-04-24 11:40:00|6680.2|6675.2|6679.2|6674.2|6681.7|6676.7|6676.2|6671.2|14
1587728700000|2020-04-24 11:45:00|6678.7|6673.7|6669.2|6664.2|6678.7|6673.7|6669.2|6664.2|8
1587729000000|2020-04-24 11:50:00|6668.7|6663.7|6670.2|6665.2|6670.2|6665.2|6667.2|6662.2|15
1587729300000|2020-04-24 11:55:00|6669.7|6664.7|6668.7|6663.7|6669.7|6664.7|6665.7|6660.7|9
1587729600000|2020-04-24 12:00:00|6669.2|6664.2|6669.2|6664.2|6677.2|6672.2|6668.7|6663.7|19
1587729900000|2020-04-24 12:05:00|6669.7|6664.7|6674.7|6669.7|6674.7|6669.7|6668.7|6663.7|14
1587730200000|2020-04-24 12:10:00|6672.2|6667.2|6673.7|6668.7|6676.2|6671.2|6671.7|6666.7|17
1587730500000|2020-04-24 12:15:00|6674.2|6669.2|6680.7|6675.7|6681.2|6676.2|6670.2|6665.2|37
1587730800000|2020-04-24 12:20:00|6682.7|6677.7|6693.2|6688.2|6693.7|6688.7|6681.7|6676.7|32
1587731100000|2020-04-24 12:25:00|6693.7|6688.7|6693.7|6688.7|6694.7|6689.7|6692.2|6687.2|17
1587731400000|2020-04-24 12:30:00|6694.7|6689.7|6690.7|6685.7|6695.7|6690.7|6688.2|6683.2|28
1587731700000|2020-04-24 12:35:00|6690.2|6685.2|6699.2|6694.2|6699.7|6694.7|6688.2|6683.2|14
1587732000000|2020-04-24 12:40:00|6698.7|6693.7|6698.7|6693.7|6700.2|6695.2|6696.7|6691.7|21
1587732300000|2020-04-24 12:45:00|6699.2|6694.2|6712.7|6707.7|6712.7|6707.7|6699.2|6694.2|49
1587732600000|2020-04-24 12:50:00|6713.2|6708.2|6703.7|6698.7|6713.2|6708.2|6701.7|6696.7|57
1587732900000|2020-04-24 12:55:00|6704.2|6699.2|6705.7|6700.7|6708.2|6703.2|6704.2|6699.2|20
1587733200000|2020-04-24 13:00:00|6706.2|6701.2|6704.7|6699.7|6710.2|6705.2|6704.2|6699.2|20
1587733500000|2020-04-24 13:05:00|6703.2|6698.2|6693.2|6688.2|6703.2|6698.2|6691.2|6686.2|42
1587733800000|2020-04-24 13:10:00|6693.7|6688.7|6692.7|6687.7|6696.7|6691.7|6692.7|6687.7|38
1587734100000|2020-04-24 13:15:00|6692.2|6687.2|6692.7|6687.7|6697.7|6692.7|6691.2|6686.2|32
1587734400000|2020-04-24 13:20:00|6693.2|6688.2|6687.2|6682.2|6695.2|6690.2|6687.2|6682.2|15
1587734700000|2020-04-24 13:25:00|6686.7|6681.7|6693.2|6688.2|6693.7|6688.7|6683.2|6678.2|30
1587735000000|2020-04-24 13:30:00|6693.7|6688.7|6685.2|6680.2|6699.2|6694.2|6682.7|6677.7|45
1587735300000|2020-04-24 13:35:00|6684.7|6679.7|6683.2|6678.2|6689.2|6684.2|6677.7|6672.7|24
1587735600000|2020-04-24 13:40:00|6682.7|6677.7|6669.2|6664.2|6682.7|6677.7|6667.2|6662.2|90
1587735900000|2020-04-24 13:45:00|6670.2|6665.2|6660.2|6655.2|6671.2|6666.2|6656.2|6651.2|74
1587736200000|2020-04-24 13:50:00|6660.7|6655.7|6668.2|6663.2|6671.2|6666.2|6660.7|6655.7|35
1587736500000|2020-04-24 13:55:00|6667.7|6662.7|6656.2|6651.2|6667.7|6662.7|6654.7|6649.7|56
1587736800000|2020-04-24 14:00:00|6657.2|6652.2|6655.2|6650.2|6663.2|6658.2|6652.7|6647.7|56
1587737100000|2020-04-24 14:05:00|6656.2|6651.2|6652.2|6647.2|6662.7|6657.7|6651.2|6646.2|52
1587737400000|2020-04-24 14:10:00|6652.8|6647.8|6647.3|6642.3|6655.3|6650.3|6647.3|6642.3|34
1587737700000|2020-04-24 14:15:00|6646.8|6641.8|6653.3|6648.3|6656.3|6651.3|6645.3|6640.3|43
1587738000000|2020-04-24 14:20:00|6652.8|6647.8|6648.8|6643.8|6652.8|6647.8|6646.3|6641.3|45
1587738300000|2020-04-24 14:25:00|6649.3|6644.3|6636.8|6631.8|6650.3|6645.3|6631.8|6626.8|52
1587738600000|2020-04-24 14:30:00|6636.3|6631.3|6639.8|6634.8|6641.8|6636.8|6632.8|6627.8|54
1587738900000|2020-04-24 14:35:00|6639.3|6634.3|6645.8|6640.8|6647.8|6642.8|6638.8|6633.8|50
1587739200000|2020-04-24 14:40:00|6646.3|6641.3|6644.3|6639.3|6648.8|6643.8|6639.8|6634.8|38
1587739500000|2020-04-24 14:45:00|6642.3|6637.3|6634.3|6629.3|6642.8|6637.8|6632.3|6627.3|43
1587739800000|2020-04-24 14:50:00|6635.3|6630.3|6638.3|6633.3|6642.3|6637.3|6634.3|6629.3|38
1587740100000|2020-04-24 14:55:00|6637.8|6632.8|6636.8|6631.8|6641.3|6636.3|6633.3|6628.3|30
1587740400000|2020-04-24 15:00:00|6636.3|6631.3|6632.3|6627.3|6639.3|6634.3|6629.3|6624.3|45
1587740700000|2020-04-24 15:05:00|6630.8|6625.8|6633.3|6628.3|6637.3|6632.3|6630.3|6625.3|31
1587741000000|2020-04-24 15:10:00|6632.8|6627.8|6622.3|6617.3|6633.3|6628.3|6619.8|6614.8|54
1587741300000|2020-04-24 15:15:00|6622.8|6617.8|6633.8|6628.8|6634.3|6629.3|6622.8|6617.8|40
1587741600000|2020-04-24 15:20:00|6634.3|6629.3|6634.3|6629.3|6636.8|6631.8|6630.3|6625.3|60
1587741900000|2020-04-24 15:25:00|6633.8|6628.8|6623.8|6618.8|6633.8|6628.8|6621.8|6616.8|146
1587742200000|2020-04-24 15:30:00|6625.3|6617.3|6619.3|6610.3|6640.3|6633.3|6613.3|6604.3|335
1587742500000|2020-04-24 15:35:00|6618.3|6609.3|6636.3|6625.3|6639.8|6627.8|6618.3|6609.3|141
1587742800000|2020-04-24 15:40:00|6635.3|6627.3|6627.3|6618.3|6636.3|6627.3|6626.3|6618.3|27
1587743100000|2020-04-24 15:45:00|6626.3|6619.3|6631.3|6621.3|6631.3|6622.3|6624.3|6617.3|41
1587743400000|2020-04-24 15:50:00|6629.3|6622.3|6630.3|6623.3|6634.3|6625.3|6625.3|6617.3|43
1587743700000|2020-04-24 15:55:00|6628.3|6621.3|6632.3|6624.3|6635.3|6626.3|6627.3|6619.3|26
1587744000000|2020-04-24 16:00:00|6633.3|6625.3|6635.3|6627.3|6635.3|6627.3|6627.3|6619.3|13
1587744300000|2020-04-24 16:05:00|6636.3|6628.3|6641.3|6633.3|6644.3|6638.3|6635.3|6627.3|73
1587744600000|2020-04-24 16:10:00|6640.3|6631.3|6636.3|6628.3|6640.3|6631.3|6632.3|6624.3|45
1587744900000|2020-04-24 16:15:00|6632.3|6629.3|6637.3|6629.3|6639.3|6630.3|6632.3|6625.3|28
1587745200000|2020-04-24 16:20:00|6636.3|6628.3|6632.3|6624.3|6636.3|6628.3|6628.3|6621.3|11
1587745500000|2020-04-24 16:25:00|6634.3|6625.3|6638.3|6630.3|6638.3|6630.3|6633.3|6625.3|11
1587745800000|2020-04-24 16:30:00|6639.3|6631.3|6639.3|6632.3|6640.3|6633.3|6638.3|6631.3|11
1587746100000|2020-04-24 16:35:00|6638.3|6631.3|6644.3|6636.3|6644.3|6636.3|6638.3|6631.3|18
1587746400000|2020-04-24 16:40:00|6643.3|6635.3|6645.3|6636.3|6646.3|6638.3|6642.3|6635.3|5
1587746700000|2020-04-24 16:45:00|6644.3|6635.3|6649.3|6641.3|6649.3|6641.3|6642.3|6635.3|3
1587747000000|2020-04-24 16:50:00|6648.3|6639.3|6643.3|6635.3|6649.3|6640.3|6642.3|6635.3|6
1587747300000|2020-04-24 16:55:00|6642.3|6636.3|6644.3|6635.3|6645.3|6636.3|6642.3|6635.3|1
1587747600000|2020-04-24 17:00:00|6643.3|6636.3|6644.3|6635.3|6645.3|6636.3|6642.3|6635.3|1
1587747900000|2020-04-24 17:05:00|6643.3|6634.3|6642.3|6634.3|6644.3|6635.3|6641.3|6634.3|3
1587748200000|2020-04-24 17:10:00|6641.3|6636.3|6641.3|6632.3|6644.3|6636.3|6640.3|6630.3|1
1587748500000|2020-04-24 17:15:00|6640.3|6631.3|6643.3|6634.3|6643.3|6634.3|6640.3|6630.3|14
1587748800000|2020-04-24 17:20:00|6642.3|6635.3|6643.3|6634.3|6643.3|6636.3|6642.3|6632.3|2
1587749100000|2020-04-24 17:25:00|6646.3|6635.3|6649.3|6639.3|6649.3|6640.3|6646.3|6633.3|5
1587749400000|2020-04-24 17:30:00|6648.3|6638.3|6644.3|6634.3|6649.3|6639.3|6643.3|6633.3|2
1587749700000|2020-04-24 17:35:00|6645.3|6635.3|6654.3|6643.3|6654.3|6644.3|6644.3|6634.3|3
1587750000000|2020-04-24 17:40:00|6655.3|6645.3|6657.3|6647.3|6658.3|6651.3|6655.3|6645.3|15
1587750300000|2020-04-24 17:45:00|6656.3|6649.3|6658.3|6648.3|6668.3|6661.3|6655.3|6646.3|46
1587750600000|2020-04-24 17:50:00|6657.3|6647.3|6662.3|6651.3|6664.3|6652.3|6657.3|6647.3|3
1587750900000|2020-04-24 17:55:00|6669.3|6657.3|6666.8|6661.8|6669.3|6661.8|6663.3|6654.3|22
1587751200000|2020-04-24 18:00:00|6676.8|6664.8|6674.8|6662.8|6679.2|6667.2|6667.8|6655.8|0
1587751500000|2020-04-24 18:05:00|6674.9|6662.9|6679.4|6667.4|6681.8|6669.8|6672.6|6660.6|0
1587751800000|2020-04-24 18:10:00|6679.5|6667.5|6678.9|6666.9|6679.5|6667.5|6675|6663|0
1587752100000|2020-04-24 18:15:00|6676.8|6664.8|6681.4|6669.4|6681.7|6669.7|6676.6|6664.6|0
1587752400000|2020-04-24 18:20:00|6681.5|6669.5|6674.7|6662.7|6683.8|6671.8|6672.4|6660.4|0
1587752700000|2020-04-24 18:25:00|6674.6|6662.6|6672.6|6660.6|6674.7|6662.7|6668|6656|0
1587753000000|2020-04-24 18:30:00|6672.5|6660.5|6670.6|6658.6|6674.9|6662.9|6670.2|6658.2|0
1587753300000|2020-04-24 18:35:00|6670.5|6658.5|6678.6|6666.6|6678.6|6666.6|6670.5|6658.5|0
1587753600000|2020-04-24 18:40:00|6678.4|6666.4|6679.9|6667.9|6680.8|6668.8|6675.6|6663.6|0
1587753900000|2020-04-24 18:45:00|6679.8|6667.8|6686.3|6674.3|6688.4|6676.4|6679.8|6667.8|0
1587754200000|2020-04-24 18:50:00|6686.2|6674.2|6679.3|6667.3|6688.7|6676.7|6679|6667|0
1587754500000|2020-04-24 18:55:00|6679.2|6667.2|6681.7|6669.7|6684.1|6672.1|6679.2|6667.2|0
1587754800000|2020-04-24 19:00:00|6681.6|6669.6|6674.6|6662.6|6681.7|6669.7|6674.3|6662.3|0
1587755100000|2020-04-24 19:05:00|6674.7|6662.7|6686.6|6674.6|6688.6|6676.6|6674.7|6662.7|0
1587755400000|2020-04-24 19:10:00|6686.5|6674.5|6681.3|6669.3|6689.1|6677.1|6676.6|6664.6|0
1587755700000|2020-04-24 19:15:00|6681.4|6669.4|6679.9|6667.9|6682.3|6670.3|6676.6|6664.6|0
1587756000000|2020-04-24 19:20:00|6680|6668|6689.1|6677.1|6689.1|6677.1|6677.3|6665.3|0
1587756300000|2020-04-24 19:25:00|6689|6677|6689.6|6677.6|6691.6|6679.6|6684.3|6672.3|0
1587756600000|2020-04-24 19:30:00|6690.6|6678.6|6693.6|6681.6|6693.8|6681.8|6687.1|6675.1|0
1587756900000|2020-04-24 19:35:00|6693.7|6681.7|6695.8|6683.8|6696.2|6684.2|6690.8|6678.8|0
1587757200000|2020-04-24 19:40:00|6695.9|6683.9|6705.7|6693.7|6710.4|6698.4|6695.9|6683.9|0
1587757500000|2020-04-24 19:45:00|6705.6|6693.6|6703.5|6691.5|6706.1|6694.1|6698.8|6686.8|0
1587757800000|2020-04-24 19:50:00|6703.1|6691.1|6695.6|6683.6|6705.7|6693.7|6688.3|6676.3|0
1587758100000|2020-04-24 19:55:00|6695.7|6683.7|6696|6684|6697.9|6685.9|6685|6673|0
1587758400000|2020-04-24 20:00:00|6695.8|6683.8|6696.8|6684.8|6705.7|6693.7|6693.1|6681.1|0
1587758700000|2020-04-24 20:05:00|6697.2|6685.2|6702.8|6690.8|6705.1|6693.1|6695.2|6683.2|0
1587759000000|2020-04-24 20:10:00|6703.3|6691.3|6703|6691|6703.8|6691.8|6700.3|6688.3|0
1587759300000|2020-04-24 20:15:00|6703.4|6691.4|6702.6|6690.6|6703.6|6691.6|6701.7|6689.7|0
1587759600000|2020-04-24 20:20:00|6701.9|6689.9|6702.3|6690.3|6702.8|6690.8|6701.7|6689.7|0
1587759900000|2020-04-24 20:25:00|6701.9|6689.9|6701.3|6689.3|6702.1|6690.1|6700.4|6688.4|0
1587760200000|2020-04-24 20:30:00|6701.1|6689.1|6702.4|6690.4|6703|6691|6698.4|6686.4|0
1587760500000|2020-04-24 20:35:00|6703.1|6691.1|6702.4|6690.4|6703.6|6691.6|6701|6689|0
1587760800000|2020-04-24 20:40:00|6702.3|6690.3|6701.2|6689.2|6703.1|6691.1|6700.1|6688.1|0
1587761100000|2020-04-24 20:45:00|6700.8|6688.8|6701.2|6689.2|6701.7|6689.7|6700.1|6688.1|0
1587761400000|2020-04-24 20:50:00|6700.7|6688.7|6701.2|6689.2|6701.7|6689.7|6699.6|6687.6|0
1587761700000|2020-04-24 20:55:00|6700.8|6688.8|6699.6|6687.6|6702.9|6690.9|6698.6|6686.6|0
1587938400000|2020-04-26 22:00:00|6718.4|6706.4|6715.6|6703.6|6728|6716|6713.3|6701.3|0
1587938700000|2020-04-26 22:05:00|6716.1|6704.1|6687.9|6675.9|6716.6|6704.6|6686|6674|0
1587939000000|2020-04-26 22:10:00|6686.8|6674.8|6694.6|6682.6|6694.6|6682.6|6682.9|6670.9|0
1587939300000|2020-04-26 22:15:00|6694.5|6682.5|6691.3|6679.3|6694.5|6682.5|6689.9|6677.9|0
1587939600000|2020-04-26 22:20:00|6691.1|6679.1|6691.3|6679.3|6692|6680|6689.9|6677.9|0
1587939900000|2020-04-26 22:25:00|6691.8|6679.8|6687|6675|6692.4|6680.4|6682.5|6670.5|0
1587940200000|2020-04-26 22:30:00|6686.8|6674.8|6676.6|6664.6|6688.1|6676.1|6672.2|6660.2|0
1587940500000|2020-04-26 22:35:00|6676.5|6664.5|6672.1|6660.1|6677.5|6665.5|6667.6|6655.6|0
1587940800000|2020-04-26 22:40:00|6672.3|6660.3|6672.8|6660.8|6677.3|6665.3|6672.3|6660.3|0
1587941100000|2020-04-26 22:45:00|6672.6|6660.6|6676.6|6664.6|6677.5|6665.5|6672.3|6660.3|0
1587941400000|2020-04-26 22:50:00|6676.8|6664.8|6676.3|6664.3|6684.3|6672.3|6673.8|6661.8|0
1587941700000|2020-04-26 22:55:00|6676.5|6664.5|6672.7|6660.7|6677.9|6665.9|6670.2|6658.2|0
1587942000000|2020-04-26 23:00:00|6672.9|6660.9|6681|6669|6681.7|6669.7|6672.9|6660.9|0
1587942300000|2020-04-26 23:05:00|6681.4|6669.4|6677.9|6665.9|6683.8|6671.8|6676.3|6664.3|0
1587942600000|2020-04-26 23:10:00|6678|6666|6682.6|6670.6|6684.3|6672.3|6677.9|6665.9|0
1587942900000|2020-04-26 23:15:00|6682.4|6670.4|6677.5|6665.5|6683.9|6671.9|6677.1|6665.1|0
1587943200000|2020-04-26 23:20:00|6677.4|6665.4|6687.8|6675.8|6688|6676|6676.3|6664.3|0
1587943500000|2020-04-26 23:25:00|6687.6|6675.6|6689.9|6677.9|6691.8|6679.8|6687.3|6675.3|0
1587943800000|2020-04-26 23:30:00|6689.5|6677.5|6686.9|6674.9|6693.2|6681.2|6685.2|6673.2|0
1587944100000|2020-04-26 23:35:00|6687.3|6675.3|6680|6668|6689|6677|6679.1|6667.1|0
1587944400000|2020-04-26 23:40:00|6680.1|6668.1|6681|6669|6681.5|6669.5|6676.5|6664.5|0
1587944700000|2020-04-26 23:45:00|6680.8|6668.8|6679.8|6667.8|6684.7|6672.7|6676.8|6664.8|0
1587945000000|2020-04-26 23:50:00|6679.6|6667.6|6678.9|6666.9|6682.6|6670.6|6676.8|6664.8|0
1587945300000|2020-04-26 23:55:00|6679.6|6667.6|6681|6669|6682.2|6670.2|6678.4|6666.4|0
1587945600000|2020-04-27 00:00:00|6681.1|6669.1|6676.1|6664.1|6682.6|6670.6|6671.1|6659.1|0
1587945900000|2020-04-27 00:05:00|6676.3|6664.3|6683.6|6671.6|6685.7|6673.7|6675.4|6663.4|0
1587946200000|2020-04-27 00:10:00|6683.7|6671.7|6678.4|6666.4|6686.9|6674.9|6676.8|6664.8|0
1587946500000|2020-04-27 00:15:00|6677.9|6665.9|6685.9|6673.9|6690.6|6678.6|6677.1|6665.1|0
1587946800000|2020-04-27 00:20:00|6685.8|6673.8|6681.4|6669.4|6690.6|6678.6|6680.3|6668.3|0
1587947100000|2020-04-27 00:25:00|6681.5|6669.5|6688.5|6676.5|6690.9|6678.9|6681.5|6669.5|0
1587947400000|2020-04-27 00:30:00|6687.6|6675.6|6690.5|6678.5|6692.9|6680.9|6684.9|6672.9|0
1587947700000|2020-04-27 00:35:00|6690.6|6678.6|6683.5|6671.5|6692.8|6680.8|6683.5|6671.5|0
1587948000000|2020-04-27 00:40:00|6683.6|6671.6|6681.3|6669.3|6685.9|6673.9|6681.2|6669.2|0
1587948300000|2020-04-27 00:45:00|6681.7|6669.7|6693.1|6681.1|6693.1|6681.1|6681.7|6669.7|0
1587948600000|2020-04-27 00:50:00|6693|6681|6695.3|6683.3|6697.7|6685.7|6690.6|6678.6|0
1587948900000|2020-04-27 00:55:00|6695.4|6683.4|6702.6|6690.6|6704.9|6692.9|6693.2|6681.2|0
1587949200000|2020-04-27 01:00:00|6703.1|6691.1|6698.9|6686.9|6707.1|6695.1|6698.9|6686.9|0
1587949500000|2020-04-27 01:05:00|6699.3|6687.3|6696.5|6684.5|6702.4|6690.4|6693.1|6681.1|0
1587949800000|2020-04-27 01:10:00|6695.4|6683.4|6697.7|6685.7|6697.7|6685.7|6694.2|6682.2|0
1587950100000|2020-04-27 01:15:00|6698.6|6686.6|6701.1|6689.1|6709.2|6697.2|6695.3|6683.3|0
1587950400000|2020-04-27 01:20:00|6701.6|6689.6|6706.9|6694.9|6709.3|6697.3|6700|6688|0
1587950700000|2020-04-27 01:25:00|6706.5|6694.5|6709.3|6697.3|6709.4|6697.4|6703.4|6691.4|0
1587951000000|2020-04-27 01:30:00|6709.4|6697.4|6714.1|6702.1|6717.6|6705.6|6709.3|6697.3|0
1587951300000|2020-04-27 01:35:00|6715.2|6703.2|6721.1|6709.1|6723.4|6711.4|6711.7|6699.7|0
1587951600000|2020-04-27 01:40:00|6721|6709|6718.8|6706.8|6721.1|6709.1|6714.1|6702.1|0
1587951900000|2020-04-27 01:45:00|6719.6|6707.6|6728|6716|6732.6|6720.6|6718.7|6706.7|0
1587952200000|2020-04-27 01:50:00|6727.9|6715.9|6725.3|6713.3|6729.9|6717.9|6725.2|6713.2|0
1587952500000|2020-04-27 01:55:00|6725.7|6713.7|6727.5|6715.5|6732.1|6720.1|6725.2|6713.2|0
1587952800000|2020-04-27 02:00:00|6727.6|6715.6|6727.5|6715.5|6729.8|6717.8|6725.2|6713.2|0
1587953100000|2020-04-27 02:05:00|6727.6|6715.6|6739.2|6727.2|6739.2|6727.2|6725.2|6713.2|0
1587953400000|2020-04-27 02:10:00|6739.3|6727.3|6743.6|6731.6|6743.7|6731.7|6734.5|6722.5|0
1587953700000|2020-04-27 02:15:00|6743.2|6731.2|6740.9|6728.9|6743.6|6731.6|6738.6|6726.6|0
1587954000000|2020-04-27 02:20:00|6742|6730|6743.2|6731.2|6745.5|6733.5|6740.8|6728.8|0
1587954300000|2020-04-27 02:25:00|6742.8|6730.8|6739.7|6727.7|6743.2|6731.2|6738.5|6726.5|0
1587954600000|2020-04-27 02:30:00|6738.6|6726.6|6740.9|6728.9|6743.3|6731.3|6736.3|6724.3|0
1587954900000|2020-04-27 02:35:00|6741.7|6729.7|6746.4|6734.4|6750.2|6738.2|6741.7|6729.7|0
1587955200000|2020-04-27 02:40:00|6746|6734|6745.2|6733.2|6749.8|6737.8|6745.2|6733.2|0
1587955500000|2020-04-27 02:45:00|6745.3|6733.3|6741.8|6729.8|6745.3|6733.3|6738.2|6726.2|0
1587955800000|2020-04-27 02:50:00|6741.4|6729.4|6739.2|6727.2|6743|6731|6736.9|6724.9|0
1587956100000|2020-04-27 02:55:00|6738.8|6726.8|6738|6726|6738.8|6726.8|6734.6|6722.6|0
1587956400000|2020-04-27 03:00:00|6738.1|6726.1|6749.8|6737.8|6749.8|6737.8|6736.9|6724.9|0
1587956700000|2020-04-27 03:05:00|6748.7|6736.7|6756.8|6744.8|6756.8|6744.8|6746.3|6734.3|0
1587957000000|2020-04-27 03:10:00|6755.6|6743.6|6749.9|6737.9|6755.6|6743.6|6749.8|6737.8|0
1587957300000|2020-04-27 03:15:00|6750.4|6738.4|6747.4|6735.4|6754.6|6742.6|6747.4|6735.4|0
1587957600000|2020-04-27 03:20:00|6747.8|6735.8|6745.2|6733.2|6749.7|6737.7|6745.2|6733.2|0
1587957900000|2020-04-27 03:25:00|6745.3|6733.3|6747.5|6735.5|6747.6|6735.6|6745.2|6733.2|0
1587958200000|2020-04-27 03:30:00|6747.6|6735.6|6749.8|6737.8|6752.2|6740.2|6747.5|6735.5|0
1587958500000|2020-04-27 03:35:00|6749.9|6737.9|6742.8|6730.8|6751|6739|6741.6|6729.6|0
1587958800000|2020-04-27 03:40:00|6743.2|6731.2|6747.4|6735.4|6747.4|6735.4|6742.8|6730.8|0
1587959100000|2020-04-27 03:45:00|6747.5|6735.5|6746.3|6734.3|6748.7|6736.7|6745.1|6733.1|0
1587959400000|2020-04-27 03:50:00|6745.9|6733.9|6746.6|6734.6|6746.7|6734.7|6742|6730|0
1587959700000|2020-04-27 03:55:00|6744.4|6732.4|6753.9|6741.9|6753.9|6741.9|6744.3|6732.3|0
1587960000000|2020-04-27 04:00:00|6753.8|6741.8|6756.3|6744.3|6760.9|6748.9|6752.7|6740.7|0
1587960300000|2020-04-27 04:05:00|6756.8|6744.8|6758.6|6746.6|6759.7|6747.7|6756.2|6744.2|0
1587960600000|2020-04-27 04:10:00|6759.7|6747.7|6759.7|6747.7|6759.7|6747.7|6756.2|6744.2|0
1587960900000|2020-04-27 04:15:00|6760.1|6748.1|6756.3|6744.3|6760.8|6748.8|6755.2|6743.2|0
1587961200000|2020-04-27 04:20:00|6755.9|6743.9|6758.6|6746.6|6758.7|6746.7|6754|6742|0
1587961500000|2020-04-27 04:25:00|6757.4|6745.4|6759.8|6747.8|6760.9|6748.9|6755.2|6743.2|0
1587961800000|2020-04-27 04:30:00|6759.4|6747.4|6773.1|6761.1|6775.7|6763.7|6758.7|6746.7|0
1587962100000|2020-04-27 04:35:00|6773.2|6761.2|6777.4|6765.4|6777.8|6765.8|6773.1|6761.1|0
1587962400000|2020-04-27 04:40:00|6776.5|6764.5|6779.6|6767.6|6781.9|6769.9|6775.2|6763.2|0
1587962700000|2020-04-27 04:45:00|6781.9|6769.9|6785.2|6773.2|6791.6|6779.6|6780.7|6768.7|0
1587963000000|2020-04-27 04:50:00|6785.3|6773.3|6783|6771|6789.7|6777.7|6783|6771|0
1587963300000|2020-04-27 04:55:00|6782.9|6770.9|6785.1|6773.1|6787.5|6775.5|6782.9|6770.9|0
1587963600000|2020-04-27 05:00:00|6785.2|6773.2|6787|6775|6792.3|6780.3|6784.7|6772.7|0
1587963900000|2020-04-27 05:05:00|6785.9|6773.9|6783.6|6771.6|6787|6775|6780|6768|0
1587964200000|2020-04-27 05:10:00|6783.5|6771.5|6777.9|6765.9|6784.8|6772.8|6777.9|6765.9|0
1587964500000|2020-04-27 05:15:00|6777.8|6765.8|6775.5|6763.5|6777.9|6765.9|6773.3|6761.3|0
1587964800000|2020-04-27 05:20:00|6774.7|6762.7|6778.5|6766.5|6778.5|6766.5|6771|6759|0
1587965100000|2020-04-27 05:25:00|6778.4|6766.4|6785.2|6773.2|6787.7|6775.7|6775.7|6763.7|0
1587965400000|2020-04-27 05:30:00|6785.1|6773.1|6780.5|6768.5|6785.1|6773.1|6778.3|6766.3|0
1587965700000|2020-04-27 05:35:00|6780.6|6768.6|6780.5|6768.5|6787.4|6775.4|6780.4|6768.4|0
1587966000000|2020-04-27 05:40:00|6780.4|6768.4|6784.9|6772.9|6785|6773|6773.6|6761.6|0
1587966300000|2020-04-27 05:45:00|6785|6773|6799.9|6787.9|6801|6789|6785|6773|0
1587966600000|2020-04-27 05:50:00|6799.5|6787.5|6787.2|6775.2|6799.5|6787.5|6784.9|6772.9|0
1587966900000|2020-04-27 05:55:00|6787.1|6775.1|6778.1|6766.1|6789.5|6777.5|6778.1|6766.1|0
1587967200000|2020-04-27 06:00:00|6779.2|6767.2|6762.3|6757.3|6783.8|6775.3|6759.8|6754.8|7
1587967500000|2020-04-27 06:05:00|6756.8|6751.8|6754.3|6749.3|6764.8|6759.8|6754.3|6749.3|27
1587967800000|2020-04-27 06:10:00|6753.3|6748.3|6756.3|6751.3|6761.8|6756.8|6750.3|6745.3|7
1587968100000|2020-04-27 06:15:00|6755.8|6750.8|6760.3|6755.3|6763.8|6758.8|6751.8|6746.8|32
1587968400000|2020-04-27 06:20:00|6760.8|6755.8|6760.8|6755.8|6766.3|6761.3|6758.3|6753.3|11
1587968700000|2020-04-27 06:25:00|6761.3|6756.3|6758.3|6753.3|6766.8|6761.8|6756.8|6751.8|9
1587969000000|2020-04-27 06:30:00|6759.8|6754.8|6765.3|6760.3|6768.8|6763.8|6759.8|6754.8|25
1587969300000|2020-04-27 06:35:00|6765.8|6760.8|6758.8|6753.8|6766.3|6761.3|6758.8|6753.8|2
1587969600000|2020-04-27 06:40:00|6760.3|6755.3|6770.3|6765.3|6771.3|6766.3|6758.8|6753.8|31
1587969900000|2020-04-27 06:45:00|6771.3|6766.3|6762.8|6757.8|6771.3|6766.3|6757.3|6752.3|15
1587970200000|2020-04-27 06:50:00|6762.3|6757.3|6757.8|6752.8|6763.3|6758.3|6749.8|6744.8|8
1587970500000|2020-04-27 06:55:00|6758.3|6753.3|6767.8|6762.8|6769.8|6764.8|6751.8|6746.8|42
1587970800000|2020-04-27 07:00:00|6768.8|6763.8|6779.8|6774.8|6793.3|6788.3|6768.8|6763.8|228
1587971100000|2020-04-27 07:05:00|6777.8|6772.8|6762.3|6757.3|6779.3|6774.3|6754.3|6749.3|124
1587971400000|2020-04-27 07:10:00|6763.3|6758.3|6770.8|6765.8|6775.8|6770.8|6758.3|6753.3|107
1587971700000|2020-04-27 07:15:00|6770.3|6765.3|6752.3|6747.3|6774.3|6769.3|6749.3|6744.3|124
1587972000000|2020-04-27 07:20:00|6755.3|6750.3|6755.3|6750.3|6756.8|6751.8|6747.3|6742.3|93
1587972300000|2020-04-27 07:25:00|6755.8|6750.8|6741.8|6736.8|6760.3|6755.3|6738.3|6733.3|129
1587972600000|2020-04-27 07:30:00|6742.3|6737.3|6755.8|6750.8|6756.3|6751.3|6741.8|6736.8|41
1587972900000|2020-04-27 07:35:00|6755.3|6750.3|6748.3|6743.3|6756.3|6751.3|6745.3|6740.3|39
1587973200000|2020-04-27 07:40:00|6748.6|6743.6|6747.1|6742.1|6757.6|6752.6|6746.1|6741.1|26
1587973500000|2020-04-27 07:45:00|6747.6|6742.6|6751.1|6746.1|6751.1|6746.1|6743.6|6738.6|22
1587973800000|2020-04-27 07:50:00|6752.6|6747.6|6742.6|6737.6|6752.6|6747.6|6742.6|6737.6|29
1587974100000|2020-04-27 07:55:00|6743.1|6738.1|6740.1|6735.1|6743.6|6738.6|6734.1|6729.1|29
1587974400000|2020-04-27 08:00:00|6739.6|6734.6|6740.6|6735.6|6741.6|6736.6|6727.1|6722.1|31
1587974700000|2020-04-27 08:05:00|6740.1|6735.1|6732.6|6727.6|6750.6|6745.6|6731.6|6726.6|35
1587975000000|2020-04-27 08:10:00|6732.1|6727.1|6738.1|6733.1|6749.6|6744.6|6731.6|6726.6|59
1587975300000|2020-04-27 08:15:00|6737.6|6732.6|6731.1|6726.1|6737.6|6732.6|6723.1|6718.1|120
1587975600000|2020-04-27 08:20:00|6730.6|6725.6|6741.1|6736.1|6744.6|6739.6|6728.1|6723.1|65
1587975900000|2020-04-27 08:25:00|6740.6|6735.6|6735.1|6730.1|6743.1|6738.1|6733.1|6728.1|63
1587976200000|2020-04-27 08:30:00|6734.6|6729.6|6736.6|6731.6|6736.6|6731.6|6727.6|6722.6|23
1587976500000|2020-04-27 08:35:00|6737.1|6732.1|6738.6|6733.6|6744.1|6739.1|6735.6|6730.6|22
1587976800000|2020-04-27 08:40:00|6739.1|6734.1|6736.6|6731.6|6745.6|6740.6|6736.6|6731.6|21
1587977100000|2020-04-27 08:45:00|6737.1|6732.1|6743.1|6738.1|6744.1|6739.1|6736.1|6731.1|24
1587977400000|2020-04-27 08:50:00|6743.6|6738.6|6746.1|6741.1|6746.1|6741.1|6738.1|6733.1|16
1587977700000|2020-04-27 08:55:00|6746.6|6741.6|6749.1|6744.1|6753.6|6748.6|6746.6|6741.6|30
1587978000000|2020-04-27 09:00:00|6748.6|6743.6|6738.6|6733.6|6748.6|6743.6|6735.1|6730.1|13
1587978300000|2020-04-27 09:05:00|6739.6|6734.6|6738.6|6733.6|6744.6|6739.6|6738.6|6733.6|18
1587978600000|2020-04-27 09:10:00|6739.1|6734.1|6733.6|6728.6|6742.6|6737.6|6733.6|6728.6|23
1587978900000|2020-04-27 09:15:00|6734.1|6729.1|6732.1|6727.1|6738.1|6733.1|6729.1|6724.1|22
1587979200000|2020-04-27 09:20:00|6732.6|6727.6|6738.1|6733.1|6738.1|6733.1|6730.6|6725.6|25
1587979500000|2020-04-27 09:25:00|6738.6|6733.6|6742.6|6737.6|6742.6|6737.6|6733.6|6728.6|6
1587979800000|2020-04-27 09:30:00|6743.1|6738.1|6738.6|6733.6|6743.6|6738.6|6738.6|6733.6|6
1587980100000|2020-04-27 09:35:00|6739.1|6734.1|6731.6|6726.6|6740.6|6735.6|6731.6|6726.6|9
1587980400000|2020-04-27 09:40:00|6731.1|6726.1|6730.6|6725.6|6735.6|6730.6|6730.1|6725.1|39
1587980700000|2020-04-27 09:45:00|6731.6|6726.6|6729.6|6724.6|6731.6|6726.6|6726.6|6721.6|37
1587981000000|2020-04-27 09:50:00|6729.1|6724.1|6730.6|6725.6|6732.6|6727.6|6729.1|6724.1|40
1587981300000|2020-04-27 09:55:00|6730.1|6725.1|6732.6|6727.6|6735.1|6730.1|6730.1|6725.1|14
1587981600000|2020-04-27 10:00:00|6730.6|6725.6|6728.1|6723.1|6733.6|6728.6|6727.6|6722.6|28
1587981900000|2020-04-27 10:05:00|6728.6|6723.6|6723.1|6718.1|6729.1|6724.1|6722.6|6717.6|21
1587982200000|2020-04-27 10:10:00|6722.6|6717.6|6731.6|6726.6|6731.6|6726.6|6721.6|6716.6|28
1587982500000|2020-04-27 10:15:00|6731.1|6726.1|6733.6|6728.6|6734.6|6729.6|6729.6|6724.6|9
1587982800000|2020-04-27 10:20:00|6733.1|6728.1|6724.6|6719.6|6733.1|6728.1|6723.1|6718.1|11
1587983100000|2020-04-27 10:25:00|6725.1|6720.1|6731.6|6726.6|6731.6|6726.6|6724.1|6719.1|2
1587983400000|2020-04-27 10:30:00|6731.1|6726.1|6726.6|6721.6|6731.6|6726.6|6724.1|6719.1|5
1587983700000|2020-04-27 10:35:00|6726.1|6721.1|6730.6|6725.6|6731.6|6726.6|6723.6|6718.6|20
1587984000000|2020-04-27 10:40:00|6730.1|6725.1|6724.6|6719.6|6730.6|6725.6|6723.6|6718.6|28
1587984300000|2020-04-27 10:45:00|6725.1|6720.1|6726.1|6721.1|6728.6|6723.6|6725.1|6720.1|9
1587984600000|2020-04-27 10:50:00|6726.6|6721.6|6731.1|6726.1|6731.1|6726.1|6725.6|6720.6|8
1587984900000|2020-04-27 10:55:00|6731.6|6726.6|6727.6|6722.6|6732.1|6727.1|6727.6|6722.6|5
1587985200000|2020-04-27 11:00:00|6728.1|6723.1|6727.6|6722.6|6729.6|6724.6|6726.6|6721.6|7
1587985500000|2020-04-27 11:05:00|6728.1|6723.1|6723.6|6718.6|6728.6|6723.6|6723.6|6718.6|16
1587985800000|2020-04-27 11:10:00|6724.1|6719.1|6730.1|6725.1|6730.1|6725.1|6723.6|6718.6|5
1587986100000|2020-04-27 11:15:00|6730.6|6725.6|6727.6|6722.6|6730.6|6725.6|6726.1|6721.1|4
1587986400000|2020-04-27 11:20:00|6730.6|6725.6|6732.6|6727.6|6733.1|6728.1|6730.1|6725.1|10
1587986700000|2020-04-27 11:25:00|6733.1|6728.1|6733.6|6728.6|6734.6|6729.6|6732.1|6727.1|22
1587987000000|2020-04-27 11:30:00|6734.6|6729.6|6732.6|6727.6|6736.6|6731.6|6732.6|6727.6|7
1587987300000|2020-04-27 11:35:00|6733.6|6728.6|6732.6|6727.6|6734.1|6729.1|6730.6|6725.6|6
1587987600000|2020-04-27 11:40:00|6731.7|6726.7|6740.7|6735.7|6740.7|6735.7|6730.7|6725.7|15
1587987900000|2020-04-27 11:45:00|6741.2|6736.2|6739.7|6734.7|6742.2|6737.2|6739.7|6734.7|13
1587988200000|2020-04-27 11:50:00|6738.7|6733.7|6739.7|6734.7|6741.7|6736.7|6737.7|6732.7|9
1587988500000|2020-04-27 11:55:00|6740.7|6735.7|6737.7|6732.7|6743.2|6738.2|6737.2|6732.2|30
1587988800000|2020-04-27 12:00:00|6737.2|6732.2|6740.2|6735.2|6743.2|6738.2|6737.2|6732.2|16
1587989100000|2020-04-27 12:05:00|6740.7|6735.7|6739.7|6734.7|6741.7|6736.7|6739.7|6734.7|9
1587989400000|2020-04-27 12:10:00|6740.2|6735.2|6741.2|6736.2|6742.2|6737.2|6735.7|6730.7|32
1587989700000|2020-04-27 12:15:00|6741.7|6736.7|6741.7|6736.7|6743.7|6738.7|6740.7|6735.7|22
1587990000000|2020-04-27 12:20:00|6742.2|6737.2|6735.7|6730.7|6742.7|6737.7|6735.7|6730.7|14
1587990300000|2020-04-27 12:25:00|6734.7|6729.7|6730.2|6725.2|6734.7|6729.7|6729.2|6724.2|25
1587990600000|2020-04-27 12:30:00|6730.7|6725.7|6735.7|6730.7|6738.7|6733.7|6730.7|6725.7|63
1587990900000|2020-04-27 12:35:00|6736.2|6731.2|6729.7|6724.7|6736.7|6731.7|6727.7|6722.7|26
1587991200000|2020-04-27 12:40:00|6729.2|6724.2|6732.7|6727.7|6732.7|6727.7|6727.7|6722.7|8
1587991500000|2020-04-27 12:45:00|6733.2|6728.2|6729.7|6724.7|6735.2|6730.2|6729.7|6724.7|14
1587991800000|2020-04-27 12:50:00|6729.2|6724.2|6722.7|6717.7|6729.2|6724.2|6722.2|6717.2|50
1587992100000|2020-04-27 12:55:00|6723.2|6718.2|6717.7|6712.7|6723.7|6718.7|6716.7|6711.7|37
1587992400000|2020-04-27 13:00:00|6718.2|6713.2|6722.7|6717.7|6723.7|6718.7|6717.7|6712.7|45
1587992700000|2020-04-27 13:05:00|6722.2|6717.2|6715.7|6710.7|6722.2|6717.2|6713.2|6708.2|134
1587993000000|2020-04-27 13:10:00|6715.2|6710.2|6709.7|6704.7|6715.2|6710.2|6706.2|6701.2|45
1587993300000|2020-04-27 13:15:00|6709.2|6704.2|6706.2|6701.2|6709.7|6704.7|6705.7|6700.7|7
1587993600000|2020-04-27 13:20:00|6706.7|6701.7|6697.7|6692.7|6706.7|6701.7|6693.2|6688.2|22
1587993900000|2020-04-27 13:25:00|6697.2|6692.2|6687.2|6682.2|6697.7|6692.7|6687.2|6682.2|29
1587994200000|2020-04-27 13:30:00|6687.7|6682.7|6688.7|6683.7|6690.2|6685.2|6678.7|6673.7|45
1587994500000|2020-04-27 13:35:00|6687.7|6682.7|6688.7|6683.7|6692.7|6687.7|6684.7|6679.7|72
1587994800000|2020-04-27 13:40:00|6689.2|6684.2|6672.2|6667.2|6689.7|6684.7|6670.7|6665.7|51
1587995100000|2020-04-27 13:45:00|6671.7|6666.7|6677.2|6672.2|6679.2|6674.2|6668.7|6663.7|26
1587995400000|2020-04-27 13:50:00|6677.7|6672.7|6677.7|6672.7|6684.7|6679.7|6674.2|6669.2|26
1587995700000|2020-04-27 13:55:00|6677.2|6672.2|6686.2|6681.2|6692.2|6687.2|6676.2|6671.2|81
1587996000000|2020-04-27 14:00:00|6687.2|6682.2|6688.2|6683.2|6695.7|6690.7|6684.7|6679.7|30
1587996300000|2020-04-27 14:05:00|6687.7|6682.7|6683.7|6678.7|6688.7|6683.7|6679.2|6674.2|24
1587996600000|2020-04-27 14:10:00|6683.9|6678.9|6695.4|6690.4|6696.9|6691.9|6681.4|6676.4|55
1587996900000|2020-04-27 14:15:00|6695.9|6690.9|6702.9|6697.9|6702.9|6697.9|6690.9|6685.9|23
1587997200000|2020-04-27 14:20:00|6703.4|6698.4|6708.9|6703.9|6709.4|6704.4|6703.4|6698.4|59
1587997500000|2020-04-27 14:25:00|6708.4|6703.4|6705.9|6700.9|6708.9|6703.9|6701.9|6696.9|31
1587997800000|2020-04-27 14:30:00|6705.4|6700.4|6704.9|6699.9|6713.9|6708.9|6704.9|6699.9|52
1587998100000|2020-04-27 14:35:00|6704.4|6699.4|6693.9|6688.9|6704.4|6699.4|6693.4|6688.4|30
1587998400000|2020-04-27 14:40:00|6694.4|6689.4|6708.9|6703.9|6708.9|6703.9|6693.9|6688.9|57
1587998700000|2020-04-27 14:45:00|6709.4|6704.4|6703.9|6698.9|6709.9|6704.9|6701.9|6696.9|27
1587999000000|2020-04-27 14:50:00|6704.4|6699.4|6703.9|6698.9|6707.4|6702.4|6701.9|6696.9|31
1587999300000|2020-04-27 14:55:00|6703.4|6698.4|6695.9|6690.9|6703.9|6698.9|6695.9|6690.9|37
1587999600000|2020-04-27 15:00:00|6696.9|6691.9|6703.9|6698.9|6708.9|6703.9|6690.9|6685.9|63
1587999900000|2020-04-27 15:05:00|6705.9|6700.9|6710.9|6705.9|6711.4|6706.4|6699.4|6694.4|36
1588000200000|2020-04-27 15:10:00|6710.4|6705.4|6709.4|6704.4|6711.4|6706.4|6704.9|6699.9|31
1588000500000|2020-04-27 15:15:00|6709.9|6704.9|6714.9|6709.9|6715.4|6710.4|6706.9|6701.9|36
1588000800000|2020-04-27 15:20:00|6715.4|6710.4|6723.9|6718.9|6724.4|6719.4|6713.4|6708.4|55
1588001100000|2020-04-27 15:25:00|6724.4|6719.4|6732.9|6727.9|6736.4|6731.4|6723.9|6718.9|169
1588001400000|2020-04-27 15:30:00|6734.9|6726.9|6733.9|6724.9|6747.9|6739.9|6728.9|6721.9|289
1588001700000|2020-04-27 15:35:00|6734.9|6727.9|6741.9|6733.9|6744.9|6738.9|6726.9|6716.9|226
1588002000000|2020-04-27 15:40:00|6740.9|6734.9|6745.9|6738.9|6745.9|6738.9|6740.9|6734.9|39
1588002300000|2020-04-27 15:45:00|6744.9|6737.9|6746.9|6738.9|6748.9|6740.9|6742.9|6736.9|33
1588002600000|2020-04-27 15:50:00|6745.9|6737.9|6743.9|6736.9|6745.9|6738.9|6741.9|6735.9|14
1588002900000|2020-04-27 15:55:00|6745.9|6737.9|6742.9|6735.9|6745.9|6737.9|6741.9|6735.9|5
1588003200000|2020-04-27 16:00:00|6743.9|6733.9|6735.9|6726.9|6743.9|6733.9|6734.9|6726.9|20
1588003500000|2020-04-27 16:05:00|6734.9|6727.9|6736.9|6728.9|6737.9|6729.9|6733.9|6725.9|3
1588003800000|2020-04-27 16:10:00|6735.9|6729.9|6737.9|6729.9|6738.9|6730.9|6734.9|6728.9|5
1588004100000|2020-04-27 16:15:00|6736.9|6730.9|6739.9|6731.9|6740.9|6732.9|6736.9|6729.9|4
1588004400000|2020-04-27 16:20:00|6737.9|6730.9|6737.9|6729.9|6739.9|6730.9|6734.9|6727.9|8
1588004700000|2020-04-27 16:25:00|6738.9|6728.9|6739.9|6731.9|6739.9|6731.9|6736.9|6728.9|7
1588005000000|2020-04-27 16:30:00|6740.9|6732.9|6741.9|6733.9|6741.9|6734.9|6738.9|6730.9|1
1588005300000|2020-04-27 16:35:00|6740.9|6735.9|6739.9|6730.9|6743.9|6735.9|6737.9|6730.9|7
1588005600000|2020-04-27 16:40:00|6738.9|6731.9|6739.9|6731.9|6739.9|6732.9|6738.9|6730.9|1
1588005900000|2020-04-27 16:45:00|6738.9|6730.9|6736.9|6728.9|6738.9|6730.9|6735.9|6728.9|3
1588006200000|2020-04-27 16:50:00|6737.9|6729.9|6735.9|6728.9|6738.9|6730.9|6735.9|6728.9|0
1588006500000|2020-04-27 16:55:00|6734.9|6729.9|6739.9|6731.9|6740.9|6732.9|6734.9|6727.9|6
1588006800000|2020-04-27 17:00:00|6737.9|6730.9|6733.9|6725.9|6741.9|6733.9|6732.9|6725.9|8
1588007100000|2020-04-27 17:05:00|6734.9|6726.9|6737.9|6727.9|6737.9|6728.9|6733.9|6726.9|2
1588007400000|2020-04-27 17:10:00|6738.9|6728.9|6740.9|6730.9|6740.9|6731.9|6737.9|6728.9|0
1588007700000|2020-04-27 17:15:00|6739.9|6731.9|6740.9|6730.9|6740.9|6732.9|6737.9|6730.9|1
1588008000000|2020-04-27 17:20:00||6731.9||6731.9||6731.9||6730.9|1
1588008300000|2020-04-27 17:25:00|6739.9|6732.9|6740.9|6731.9|6740.9|6732.9|6739.9|6731.9|0
1588008600000|2020-04-27 17:30:00|6739.9|6727.9|6736.9|6728.9|6740.9|6729.9|6736.9|6727.9|5
1588008900000|2020-04-27 17:35:00|6739.9|6729.9|6747.9|6738.9|6747.9|6738.9|6739.9|6728.9|42
1588009200000|2020-04-27 17:40:00|6748.9|6739.9|6747.9|6736.9|6750.9|6741.9|6746.9|6736.9|30
1588009500000|2020-04-27 17:45:00|6746.9|6737.9|6738.9|6730.9|6746.9|6737.9|6736.9|6730.9|21
1588009800000|2020-04-27 17:50:00|6739.9|6731.9|6740.9|6732.9|6741.9|6734.9|6739.9|6730.9|10
1588010100000|2020-04-27 17:55:00|6743.9|6733.9|6743.4|6738.4|6745.9|6738.4|6740.9|6732.9|15
1588010400000|2020-04-27 18:00:00|6749.4|6737.4|6749.9|6737.9|6752.2|6740.2|6749.4|6737.4|0
1588010700000|2020-04-27 18:05:00|6749.8|6737.8|6752.1|6740.1|6752.2|6740.2|6749.6|6737.6|0
1588011000000|2020-04-27 18:10:00|6752|6740|6753.4|6741.4|6753.5|6741.5|6752|6740|0
1588011300000|2020-04-27 18:15:00|6753.5|6741.5|6755.5|6743.5|6755.9|6743.9|6753.1|6741.1|0
1588011600000|2020-04-27 18:20:00|6755.4|6743.4|6755.4|6743.4|6757.8|6745.8|6755.1|6743.1|0
1588011900000|2020-04-27 18:25:00|6755.3|6743.3|6755|6743|6757.6|6745.6|6754.9|6742.9|0
1588012200000|2020-04-27 18:30:00|6754.9|6742.9|6759.4|6747.4|6761.9|6749.9|6752.7|6740.7|0
1588012500000|2020-04-27 18:35:00|6759.5|6747.5|6763.8|6751.8|6763.9|6751.9|6757.1|6745.1|0
1588012800000|2020-04-27 18:40:00|6763.9|6751.9|6771.8|6759.8|6772.5|6760.5|6763.9|6751.9|0
1588013100000|2020-04-27 18:45:00|6771.7|6759.7|6781|6769|6781|6769|6771.7|6759.7|0
1588013400000|2020-04-27 18:50:00|6780.9|6768.9|6780.5|6768.5|6780.9|6768.9|6778.3|6766.3|0
1588013700000|2020-04-27 18:55:00|6780.4|6768.4|6779.6|6767.6|6782.4|6770.4|6777.3|6765.3|0
1588014000000|2020-04-27 19:00:00|6779.5|6767.5|6784.5|6772.5|6784.6|6772.6|6777.6|6765.6|0
1588014300000|2020-04-27 19:05:00|6784.4|6772.4|6777.3|6765.3|6785.7|6773.7|6777.3|6765.3|0
1588014600000|2020-04-27 19:10:00|6777.2|6765.2|6780.3|6768.3|6780.5|6768.5|6777.2|6765.2|0
1588014900000|2020-04-27 19:15:00|6780.2|6768.2|6780.4|6768.4|6780.7|6768.7|6777.9|6765.9|0
1588015200000|2020-04-27 19:20:00|6780.5|6768.5|6782|6770|6784.4|6772.4|6780.5|6768.5|0
1588015500000|2020-04-27 19:25:00|6781.9|6769.9|6777|6765|6781.9|6769.9|6776.8|6764.8|0
1588015800000|2020-04-27 19:30:00|6777.1|6765.1|6781|6769|6781.7|6769.7|6777.1|6765.1|0
1588016100000|2020-04-27 19:35:00|6780.9|6768.9|6785.2|6773.2|6787.7|6775.7|6780.9|6768.9|0
1588016400000|2020-04-27 19:40:00|6785.3|6773.3|6792.3|6780.3|6794.1|6782.1|6785|6773|0
1588016700000|2020-04-27 19:45:00|6792.2|6780.2|6790.1|6778.1|6792.2|6780.2|6787.2|6775.2|0
1588017000000|2020-04-27 19:50:00|6790.7|6778.7|6784.9|6772.9|6792.8|6780.8|6782.4|6770.4|0
1588017300000|2020-04-27 19:55:00|6785|6773|6776.9|6764.9|6785|6773|6773.2|6761.2|0
1588017600000|2020-04-27 20:00:00|6777.1|6765.1|6774.1|6762.1|6777.6|6765.6|6770.9|6758.9|0
1588017900000|2020-04-27 20:05:00|6774|6762|6767.8|6755.8|6775|6763|6767.3|6755.3|0
1588018200000|2020-04-27 20:10:00|6767.7|6755.7|6773.1|6761.1|6775|6763|6767.1|6755.1|0
1588018500000|2020-04-27 20:15:00|6772.9|6760.9|6773.5|6761.5|6773.5|6761.5|6771.4|6759.4|0
1588018800000|2020-04-27 20:20:00|6773.7|6761.7|6788.2|6776.2|6790.5|6778.5|6772.9|6760.9|0
1588019100000|2020-04-27 20:25:00|6788.4|6776.4|6788.4|6776.4|6789.1|6777.1|6788.2|6776.2|0
1588019400000|2020-04-27 20:30:00|6788.6|6776.6|6779.4|6767.4|6788.6|6776.6|6777.8|6765.8|0
1588019700000|2020-04-27 20:35:00|6779.3|6767.3|6779.7|6767.7|6781.3|6769.3|6778.9|6766.9|0
1588020000000|2020-04-27 20:40:00|6780.3|6768.3|6778.2|6766.2|6780.3|6768.3|6777.6|6765.6|0
1588020300000|2020-04-27 20:45:00|6777.6|6765.6|6778.7|6766.7|6779.2|6767.2|6777.6|6765.6|0
1588020600000|2020-04-27 20:50:00|6778.8|6766.8|6779.7|6767.7|6780.3|6768.3|6778.7|6766.7|0
1588020900000|2020-04-27 20:55:00|6779.6|6767.6|6777.5|6765.5|6781.3|6769.3|6777.1|6765.1|0
1588021200000|2020-04-27 21:00:00|6777.1|6765.1|6778.8|6766.8|6778.8|6766.8|6777.1|6765.1|0
1588021800000|2020-04-27 21:10:00|6778.6|6766.6|6778.8|6766.8|6778.8|6766.8|6778.6|6766.6|0
1588022100000|2020-04-27 21:15:00|6778.6|6766.6|6778.1|6766.1|6779|6767|6778.1|6766.1|0
1588022400000|2020-04-27 21:20:00|6778.4|6766.4|6778.6|6766.6|6778.8|6766.8|6778.1|6766.1|0
1588022700000|2020-04-27 21:25:00|6778.4|6766.4|6778|6766|6778.6|6766.6|6777.9|6765.9|0
1588023000000|2020-04-27 21:30:00|6777.7|6765.7|6778.4|6766.4|6778.4|6766.4|6777.5|6765.5|0
1588023300000|2020-04-27 21:35:00|6778.2|6766.2|6778.4|6766.4|6779|6767|6778.2|6766.2|0
1588023600000|2020-04-27 21:40:00|6778.6|6766.6|6776.9|6764.9|6778.6|6766.6|6776.2|6764.2|0
1588023900000|2020-04-27 21:45:00|6777.7|6765.7|6778.6|6766.6|6778.6|6766.6|6777.5|6765.5|0
1588024200000|2020-04-27 21:50:00|6778.4|6766.4|6778.8|6766.8|6778.8|6766.8|6778|6766|0
1588024500000|2020-04-27 21:55:00|6779|6767|6779.2|6767.2|6779.5|6767.5|6778.8|6766.8|0
1588024800000|2020-04-27 22:00:00|6779.9|6767.9|6770.4|6758.4|6780.2|6768.2|6767.5|6755.5|0
1588025100000|2020-04-27 22:05:00|6770.5|6758.5|6769.9|6757.9|6773.2|6761.2|6769.9|6757.9|0
1588025400000|2020-04-27 22:10:00|6769.8|6757.8|6767.3|6755.3|6769.9|6757.9|6766.4|6754.4|0
1588025700000|2020-04-27 22:15:00|6766.8|6754.8|6771.1|6759.1|6772.5|6760.5|6766.5|6754.5|0
1588026000000|2020-04-27 22:20:00|6770.4|6758.4|6773.5|6761.5|6773.7|6761.7|6770.4|6758.4|0
1588026300000|2020-04-27 22:25:00|6773.7|6761.7|6777.8|6765.8|6778.6|6766.6|6773.2|6761.2|0
1588026600000|2020-04-27 22:30:00|6777.9|6765.9|6772.1|6760.1|6777.9|6765.9|6771.6|6759.6|0
1588026900000|2020-04-27 22:35:00|6772.8|6760.8|6774.2|6762.2|6776.7|6764.7|6772.8|6760.8|0
1588027200000|2020-04-27 22:40:00|6774.6|6762.6|6773.7|6761.7|6775.3|6763.3|6771.6|6759.6|0
1588027500000|2020-04-27 22:45:00|6773.8|6761.8|6772.5|6760.5|6776.7|6764.7|6772.5|6760.5|0
1588027800000|2020-04-27 22:50:00|6772|6760|6771.8|6759.8|6773.7|6761.7|6770.2|6758.2|0
1588028100000|2020-04-27 22:55:00|6771.6|6759.6|6772.3|6760.3|6772.3|6760.3|6770.9|6758.9|0
1588028400000|2020-04-27 23:00:00|6772.2|6760.2|6777.9|6765.9|6780.2|6768.2|6770.9|6758.9|0
1588028700000|2020-04-27 23:05:00|6778.1|6766.1|6775.8|6763.8|6778.1|6766.1|6773.9|6761.9|0
1588029000000|2020-04-27 23:10:00|6776|6764|6778.7|6766.7|6778.9|6766.9|6775.1|6763.1|0
1588029300000|2020-04-27 23:15:00|6779.3|6767.3|6784.5|6772.5|6786.1|6774.1|6779.3|6767.3|0
1588029600000|2020-04-27 23:20:00|6784.4|6772.4|6779.8|6767.8|6784.4|6772.4|6779.8|6767.8|0
1588029900000|2020-04-27 23:25:00|6779.7|6767.7|6778.6|6766.6|6780.2|6768.2|6776.6|6764.6|0
1588030200000|2020-04-27 23:30:00|6778.7|6766.7|6780.1|6768.1|6780.2|6768.2|6776.4|6764.4|0
1588030500000|2020-04-27 23:35:00|6779.9|6767.9|6778|6766|6780.3|6768.3|6777.5|6765.5|0
1588030800000|2020-04-27 23:40:00|6778.1|6766.1|6778.5|6766.5|6778.5|6766.5|6776.4|6764.4|0
1588031100000|2020-04-27 23:45:00|6778.7|6766.7|6780.1|6768.1|6781|6769|6778.5|6766.5|0
1588031400000|2020-04-27 23:50:00|6780|6768|6774.7|6762.7|6780|6768|6773.3|6761.3|0
1588031700000|2020-04-27 23:55:00|6774.5|6762.5|6776.1|6764.1|6776.8|6764.8|6773.8|6761.8|0
1588032000000|2020-04-28 00:00:00|6776.2|6764.2|6769.6|6757.6|6777.8|6765.8|6767.9|6755.9|0
1588032300000|2020-04-28 00:05:00|6769.5|6757.5|6771.4|6759.4|6771.9|6759.9|6767|6755|0
1588032600000|2020-04-28 00:10:00|6771.2|6759.2|6771.6|6759.6|6773.8|6761.8|6765.1|6753.1|0
1588032900000|2020-04-28 00:15:00|6771.4|6759.4|6780.2|6768.2|6780.7|6768.7|6769.6|6757.6|0
1588033200000|2020-04-28 00:20:00|6778.9|6766.9|6776.2|6764.2|6779.1|6767.1|6771.6|6759.6|0
1588033500000|2020-04-28 00:25:00|6776.3|6764.3|6769.5|6757.5|6776.3|6764.3|6769.5|6757.5|0
1588033800000|2020-04-28 00:30:00|6770|6758|6774|6762|6774.1|6762.1|6762.7|6750.7|0
1588034100000|2020-04-28 00:35:00|6774.1|6762.1|6773.9|6761.9|6777.6|6765.6|6773.9|6761.9|0
1588034400000|2020-04-28 00:40:00|6774|6762|6784.4|6772.4|6786.8|6774.8|6774|6762|0
1588034700000|2020-04-28 00:45:00|6784.5|6772.5|6785.1|6773.1|6786.9|6774.9|6780.3|6768.3|0
1588035000000|2020-04-28 00:50:00|6784.4|6772.4|6781.1|6769.1|6785.7|6773.7|6778.9|6766.9|0
1588035300000|2020-04-28 00:55:00|6780.7|6768.7|6778.8|6766.8|6780.7|6768.7|6774.2|6762.2|0
1588035600000|2020-04-28 01:00:00|6777.9|6765.9|6767|6755|6777.9|6765.9|6767|6755|0
1588035900000|2020-04-28 01:05:00|6767.1|6755.1|6771.8|6759.8|6771.8|6759.8|6765.2|6753.2|0
1588036200000|2020-04-28 01:10:00|6772.3|6760.3|6759.5|6747.5|6774.1|6762.1|6757|6745|0
1588036500000|2020-04-28 01:15:00|6758.6|6746.6|6757.9|6745.9|6758.6|6746.6|6752.4|6740.4|0
1588036800000|2020-04-28 01:20:00|6758|6746|6754.5|6742.5|6759.3|6747.3|6751|6739|0
1588037100000|2020-04-28 01:25:00|6754.4|6742.4|6752.1|6740.1|6758|6746|6752.1|6740.1|0
1588037400000|2020-04-28 01:30:00|6752.2|6740.2|6751.6|6739.6|6753.3|6741.3|6747|6735|0
1588037700000|2020-04-28 01:35:00|6751.2|6739.2|6751.2|6739.2|6753.4|6741.4|6747.1|6735.1|0
1588038000000|2020-04-28 01:40:00|6751.1|6739.1|6753.5|6741.5|6754.9|6742.9|6748.4|6736.4|0
1588038300000|2020-04-28 01:45:00|6753.4|6741.4|6739.6|6727.6|6753.5|6741.5|6738.1|6726.1|0
1588038600000|2020-04-28 01:50:00|6739.7|6727.7|6734.9|6722.9|6746.4|6734.4|6734.8|6722.8|0
1588038900000|2020-04-28 01:55:00|6735.3|6723.3|6734.9|6722.9|6737.3|6725.3|6732.6|6720.6|0
1588039200000|2020-04-28 02:00:00|6735|6723|6734.9|6722.9|6737.2|6725.2|6730.3|6718.3|0
1588039500000|2020-04-28 02:05:00|6735.4|6723.4|6740.4|6728.4|6741.8|6729.8|6735.4|6723.4|0
1588039800000|2020-04-28 02:10:00|6741.8|6729.8|6740.4|6728.4|6744.1|6732.1|6739.5|6727.5|0
1588040100000|2020-04-28 02:15:00|6741.8|6729.8|6739.7|6727.7|6744.2|6732.2|6739.5|6727.5|0
1588040400000|2020-04-28 02:20:00|6739.6|6727.6|6739.6|6727.6|6741.9|6729.9|6737.3|6725.3|0
1588040700000|2020-04-28 02:25:00|6739.7|6727.7|6730.6|6718.6|6742|6730|6730.5|6718.5|0
1588041000000|2020-04-28 02:30:00|6730.5|6718.5|6740.3|6728.3|6742|6730|6730.5|6718.5|0
1588041300000|2020-04-28 02:35:00|6739.6|6727.6|6742|6730|6743.1|6731.1|6737.3|6725.3|0
1588041600000|2020-04-28 02:40:00|6742.1|6730.1|6742.1|6730.1|6744|6732|6742|6730|0
1588041900000|2020-04-28 02:45:00|6742|6730|6744.4|6732.4|6746.7|6734.7|6739.8|6727.8|0
1588042200000|2020-04-28 02:50:00|6744.3|6732.3|6744.3|6732.3|6746.6|6734.6|6744.2|6732.2|0
1588042500000|2020-04-28 02:55:00|6746.5|6734.5|6747.6|6735.6|6751.1|6739.1|6744.2|6732.2|0
1588042800000|2020-04-28 03:00:00|6748|6736|6740.6|6728.6|6751.1|6739.1|6739.5|6727.5|0
1588043100000|2020-04-28 03:05:00|6741|6729|6738.2|6726.2|6741.8|6729.8|6737.2|6725.2|0
1588043400000|2020-04-28 03:10:00|6737.8|6725.8|6742.8|6730.8|6744|6732|6737.1|6725.1|0
1588043700000|2020-04-28 03:15:00|6742.4|6730.4|6742.2|6730.2|6743.3|6731.3|6739.4|6727.4|0
1588044000000|2020-04-28 03:20:00|6742.6|6730.6|6741.7|6729.7|6744.1|6732.1|6739.4|6727.4|0
1588044300000|2020-04-28 03:25:00|6741.8|6729.8|6744.1|6732.1|6744.1|6732.1|6740.5|6728.5|0
1588044600000|2020-04-28 03:30:00|6744.5|6732.5|6748.6|6736.6|6748.6|6736.6|6744.1|6732.1|0
1588044900000|2020-04-28 03:35:00|6748.2|6736.2|6748.6|6736.6|6749.7|6737.7|6746.3|6734.3|0
1588045200000|2020-04-28 03:40:00|6748.5|6736.5|6746.4|6734.4|6748.5|6736.5|6742.9|6730.9|0
1588045500000|2020-04-28 03:45:00|6746.3|6734.3|6748.6|6736.6|6748.6|6736.6|6744.1|6732.1|0
1588045800000|2020-04-28 03:50:00|6748.5|6736.5|6746.3|6734.3|6748.5|6736.5|6745.1|6733.1|0
1588046100000|2020-04-28 03:55:00|6746.7|6734.7|6741.7|6729.7|6748.5|6736.5|6741.6|6729.6|0
1588046400000|2020-04-28 04:00:00|6742.2|6730.2|6742.8|6730.8|6744|6732|6741.6|6729.6|0
1588046700000|2020-04-28 04:05:00|6742.3|6730.3|6733.5|6721.5|6742.3|6730.3|6730.5|6718.5|0
1588047000000|2020-04-28 04:10:00|6733.1|6721.1|6734.6|6722.6|6736.8|6724.8|6729.9|6717.9|0
1588047300000|2020-04-28 04:15:00|6735|6723|6736.9|6724.9|6736.9|6724.9|6732.2|6720.2|0
1588047600000|2020-04-28 04:20:00|6736.4|6724.4|6734.7|6722.7|6736.4|6724.4|6734.5|6722.5|0
1588047900000|2020-04-28 04:25:00|6735.1|6723.1|6741.7|6729.7|6741.7|6729.7|6735.1|6723.1|0
1588048200000|2020-04-28 04:30:00|6741.6|6729.6|6741.7|6729.7|6741.7|6729.7|6739.3|6727.3|0
1588048500000|2020-04-28 04:35:00|6741.6|6729.6|6741.7|6729.7|6745.2|6733.2|6739.4|6727.4|0
1588048800000|2020-04-28 04:40:00|6741.8|6729.8|6741.7|6729.7|6745.2|6733.2|6741.6|6729.6|0
1588049100000|2020-04-28 04:45:00|6742.1|6730.1|6745|6733|6746.2|6734.2|6741.7|6729.7|0
1588049400000|2020-04-28 04:50:00|6745.1|6733.1|6748.5|6736.5|6748.5|6736.5|6743.9|6731.9|0
1588049700000|2020-04-28 04:55:00|6748.6|6736.6|6748.5|6736.5|6750.8|6738.8|6748.5|6736.5|0
1588050000000|2020-04-28 05:00:00|6748.6|6736.6|6748.6|6736.6|6748.6|6736.6|6743.9|6731.9|0
1588050300000|2020-04-28 05:05:00|6748.5|6736.5|6748.5|6736.5|6749.7|6737.7|6746.3|6734.3|0
1588050600000|2020-04-28 05:10:00|6748.6|6736.6|6751|6739|6758|6746|6748.5|6736.5|0
1588050900000|2020-04-28 05:15:00|6751.1|6739.1|6757.6|6745.6|6758.2|6746.2|6751|6739|0
1588051200000|2020-04-28 05:20:00|6757.7|6745.7|6757.8|6745.8|6760|6748|6755.3|6743.3|0
1588051500000|2020-04-28 05:25:00|6757.7|6745.7|6757.6|6745.6|6757.8|6745.8|6755.4|6743.4|0
1588051800000|2020-04-28 05:30:00|6757.7|6745.7|6757.2|6745.2|6757.7|6745.7|6754.1|6742.1|0
1588052100000|2020-04-28 05:35:00|6756.5|6744.5|6757.9|6745.9|6757.9|6745.9|6755.5|6743.5|0
1588052400000|2020-04-28 05:40:00|6757.8|6745.8|6754.5|6742.5|6758|6746|6753.3|6741.3|0
1588052700000|2020-04-28 05:45:00|6754.9|6742.9|6753.4|6741.4|6755.7|6743.7|6748.8|6736.8|0
1588053000000|2020-04-28 05:50:00|6753.3|6741.3|6757.9|6745.9|6757.9|6745.9|6753.2|6741.2|0
1588053300000|2020-04-28 05:55:00|6758|6746|6752|6740|6760.4|6748.4|6751.1|6739.1|0
1588053600000|2020-04-28 06:00:00|6753.3|6741.3|6726.4|6721.4|6753.3|6741.3|6719.4|6714.4|7
1588053900000|2020-04-28 06:05:00|6726.9|6721.9|6728.4|6723.4|6739.4|6734.4|6726.4|6721.4|8
1588054200000|2020-04-28 06:10:00|6730.4|6725.4|6738.4|6733.4|6738.4|6733.4|6728.4|6723.4|7
1588054500000|2020-04-28 06:15:00|6737.9|6732.9|6732.9|6727.9|6737.9|6732.9|6731.4|6726.4|2
1588054800000|2020-04-28 06:20:00|6732.4|6727.4|6731.9|6726.9|6732.9|6727.9|6729.4|6724.4|3
1588055100000|2020-04-28 06:25:00|6730.9|6725.9|6735.9|6730.9|6735.9|6730.9|6728.9|6723.9|7
1588055400000|2020-04-28 06:30:00|6737.4|6732.4|6728.4|6723.4|6737.4|6732.4|6727.4|6722.4|7
1588055700000|2020-04-28 06:35:00|6728.9|6723.9|6732.9|6727.9|6734.9|6729.9|6728.9|6723.9|2
1588056000000|2020-04-28 06:40:00|6732.4|6727.4|6734.9|6729.9|6736.4|6731.4|6730.4|6725.4|2
1588056300000|2020-04-28 06:45:00|6734.4|6729.4|6739.4|6734.4|6744.4|6739.4|6734.4|6729.4|11
1588056600000|2020-04-28 06:50:00|6739.9|6734.9|6734.4|6729.4|6740.9|6735.9|6729.9|6724.9|4
1588056900000|2020-04-28 06:55:00|6733.9|6728.9|6729.9|6724.9|6736.4|6731.4|6726.4|6721.4|38
1588057200000|2020-04-28 07:00:00|6729.4|6724.4|6730.4|6725.4|6742.4|6737.4|6708.9|6703.9|217
1588057500000|2020-04-28 07:05:00|6729.9|6724.9|6727.4|6722.4|6730.4|6725.4|6715.4|6710.4|78
1588057800000|2020-04-28 07:10:00|6726.9|6721.9|6715.9|6710.9|6731.9|6726.9|6714.9|6709.9|74
1588058100000|2020-04-28 07:15:00|6714.9|6709.9|6722.4|6717.4|6722.4|6717.4|6713.4|6708.4|61
1588058400000|2020-04-28 07:20:00|6721.9|6716.9|6721.4|6716.4|6725.4|6720.4|6717.4|6712.4|54
1588058700000|2020-04-28 07:25:00|6721.9|6716.9|6717.4|6712.4|6735.9|6730.9|6711.9|6706.9|126
1588059000000|2020-04-28 07:30:00|6718.9|6713.9|6721.4|6716.4|6725.4|6720.4|6714.9|6709.9|94
1588059300000|2020-04-28 07:35:00|6720.9|6715.9|6730.9|6725.9|6734.9|6729.9|6719.9|6714.9|59
1588059600000|2020-04-28 07:40:00|6731.4|6726.4|6740.9|6735.9|6746.9|6741.9|6731.4|6726.4|93
1588059900000|2020-04-28 07:45:00|6741.4|6736.4|6729.9|6724.9|6742.9|6737.9|6729.9|6724.9|44
1588060200000|2020-04-28 07:50:00|6731.9|6726.9|6743.4|6738.4|6745.4|6740.4|6731.9|6726.9|111
1588060500000|2020-04-28 07:55:00|6743.9|6738.9|6745.4|6740.4|6745.9|6740.9|6738.9|6733.9|93
1588060800000|2020-04-28 08:00:00|6744.9|6739.9|6737.9|6732.9|6745.9|6740.9|6737.9|6732.9|37
1588061100000|2020-04-28 08:05:00|6736.9|6731.9|6726.4|6721.4|6736.9|6731.9|6716.9|6711.9|82
1588061400000|2020-04-28 08:10:00|6725.9|6720.9|6723.9|6718.9|6732.4|6727.4|6723.4|6718.4|106
1588061700000|2020-04-28 08:15:00|6722.9|6717.9|6720.9|6715.9|6731.9|6726.9|6720.4|6715.4|100
1588062000000|2020-04-28 08:20:00|6719.4|6714.4|6734.9|6729.9|6734.9|6729.9|6716.9|6711.9|94
1588062300000|2020-04-28 08:25:00|6736.4|6731.4|6722.9|6717.9|6736.4|6731.4|6719.9|6714.9|54
1588062600000|2020-04-28 08:30:00|6723.4|6718.4|6731.9|6726.9|6732.9|6727.9|6723.4|6718.4|40
1588062900000|2020-04-28 08:35:00|6732.4|6727.4|6743.4|6738.4|6743.9|6738.9|6732.4|6727.4|29
1588063200000|2020-04-28 08:40:00|6743.9|6738.9|6736.4|6731.4|6745.9|6740.9|6736.4|6731.4|29
1588063500000|2020-04-28 08:45:00|6735.9|6730.9|6720.4|6715.4|6737.4|6732.4|6719.9|6714.9|33
1588063800000|2020-04-28 08:50:00|6719.9|6714.9|6724.9|6719.9|6729.9|6724.9|6719.9|6714.9|26
1588064100000|2020-04-28 08:55:00|6724.4|6719.4|6729.9|6724.9|6729.9|6724.9|6721.9|6716.9|53
1588064400000|2020-04-28 09:00:00|6731.4|6726.4|6729.4|6724.4|6731.9|6726.9|6726.4|6721.4|33
1588064700000|2020-04-28 09:05:00|6728.9|6723.9|6731.9|6726.9|6731.9|6726.9|6724.4|6719.4|18
1588065000000|2020-04-28 09:10:00|6732.4|6727.4|6731.9|6726.9|6737.4|6732.4|6731.4|6726.4|24
1588065300000|2020-04-28 09:15:00|6731.4|6726.4|6752.4|6747.4|6754.9|6749.9|6730.9|6725.9|141
1588065600000|2020-04-28 09:20:00|6752.9|6747.9|6768.9|6763.9|6768.9|6763.9|6749.4|6744.4|120
1588065900000|2020-04-28 09:25:00|6769.4|6764.4|6770.4|6765.4|6780.4|6775.4|6768.4|6763.4|97
1588066200000|2020-04-28 09:30:00|6770.9|6765.9|6770.4|6765.4|6772.9|6767.9|6765.4|6760.4|16
1588066500000|2020-04-28 09:35:00|6770.9|6765.9|6787.9|6782.9|6788.4|6783.4|6770.9|6765.9|31
1588066800000|2020-04-28 09:40:00|6787.4|6782.4|6789.4|6784.4|6791.9|6786.9|6787.4|6782.4|51
1588067100000|2020-04-28 09:45:00|6788.9|6783.9|6790.4|6785.4|6792.4|6787.4|6785.4|6780.4|15
1588067400000|2020-04-28 09:50:00|6790.9|6785.9|6800.9|6795.9|6804.4|6799.4|6790.4|6785.4|155
1588067700000|2020-04-28 09:55:00|6802.4|6797.4|6816.4|6811.4|6816.4|6811.4|6799.4|6794.4|78
1588068000000|2020-04-28 10:00:00|6817.4|6812.4|6798.4|6793.4|6817.9|6812.9|6796.4|6791.4|39
1588068300000|2020-04-28 10:05:00|6797.9|6792.9|6799.9|6794.9|6805.9|6800.9|6794.9|6789.9|21
1588068600000|2020-04-28 10:10:00|6799.4|6794.4|6799.4|6794.4|6803.9|6798.9|6797.9|6792.9|49
1588068900000|2020-04-28 10:15:00|6798.9|6793.9|6796.4|6791.4|6803.9|6798.9|6795.4|6790.4|18
1588069200000|2020-04-28 10:20:00|6795.4|6790.4|6795.4|6790.4|6797.9|6792.9|6792.4|6787.4|20
1588069500000|2020-04-28 10:25:00|6794.9|6789.9|6793.4|6788.4|6799.4|6794.4|6788.9|6783.9|16
1588069800000|2020-04-28 10:30:00|6792.9|6787.9|6793.9|6788.9|6795.9|6790.9|6791.9|6786.9|19
1588070100000|2020-04-28 10:35:00|6794.4|6789.4|6797.4|6792.4|6799.9|6794.9|6791.4|6786.4|5
1588070400000|2020-04-28 10:40:00|6796.9|6791.9|6808.9|6803.9|6808.9|6803.9|6796.9|6791.9|37
1588070700000|2020-04-28 10:45:00|6808.4|6803.4|6803.9|6798.9|6810.4|6805.4|6803.4|6798.4|13
1588071000000|2020-04-28 10:50:00|6803.4|6798.4|6798.4|6793.4|6803.4|6798.4|6797.4|6792.4|7
1588071300000|2020-04-28 10:55:00|6797.9|6792.9|6797.9|6792.9|6800.9|6795.9|6796.4|6791.4|15
1588071600000|2020-04-28 11:00:00|6796.9|6791.9|6795.9|6790.9|6796.9|6791.9|6793.9|6788.9|15
1588071900000|2020-04-28 11:05:00|6795.4|6790.4|6798.9|6793.9|6799.4|6794.4|6793.4|6788.4|81
1588072200000|2020-04-28 11:10:00|6799.4|6794.4|6803.9|6798.9|6806.9|6801.9|6799.4|6794.4|32
1588072500000|2020-04-28 11:15:00|6804.4|6799.4|6809.4|6804.4|6809.9|6804.9|6800.9|6795.9|46
1588072800000|2020-04-28 11:20:00|6808.9|6803.9|6809.9|6804.9|6810.9|6805.9|6808.9|6803.9|25
1588073100000|2020-04-28 11:25:00|6811.9|6806.9|6815.9|6810.9|6815.9|6810.9|6810.4|6805.4|31
1588073400000|2020-04-28 11:30:00|6815.4|6810.4|6820.9|6815.9|6822.9|6817.9|6815.4|6810.4|69
1588073700000|2020-04-28 11:35:00|6821.4|6816.4|6818.4|6813.4|6822.9|6817.9|6817.9|6812.9|33
1588074000000|2020-04-28 11:40:00|6816.8|6811.8|6815.8|6810.8|6816.8|6811.8|6814.3|6809.3|10
1588074300000|2020-04-28 11:45:00|6816.3|6811.3|6818.3|6813.3|6819.8|6814.8|6815.8|6810.8|6
1588074600000|2020-04-28 11:50:00|6817.8|6812.8|6828.8|6823.8|6828.8|6823.8|6816.8|6811.8|22
1588074900000|2020-04-28 11:55:00|6828.3|6823.3|6827.3|6822.3|6830.3|6825.3|6826.8|6821.8|18
1588075200000|2020-04-28 12:00:00|6827.8|6822.8|6825.3|6820.3|6829.3|6824.3|6824.3|6819.3|25
1588075500000|2020-04-28 12:05:00|6826.3|6821.3|6822.3|6817.3|6826.8|6821.8|6822.3|6817.3|27
1588075800000|2020-04-28 12:10:00|6823.3|6818.3|6828.8|6823.8|6829.8|6824.8|6822.3|6817.3|24
1588076100000|2020-04-28 12:15:00|6828.3|6823.3|6824.8|6819.8|6829.3|6824.3|6822.8|6817.8|18
1588076400000|2020-04-28 12:20:00|6825.3|6820.3|6825.3|6820.3|6829.3|6824.3|6825.3|6820.3|7
1588076700000|2020-04-28 12:25:00|6825.8|6820.8|6828.8|6823.8|6829.3|6824.3|6824.8|6819.8|31
1588077000000|2020-04-28 12:30:00|6829.3|6824.3|6831.8|6826.8|6835.3|6830.3|6829.3|6824.3|23
1588077300000|2020-04-28 12:35:00|6832.3|6827.3|6836.8|6831.8|6842.3|6837.3|6832.3|6827.3|38
1588077600000|2020-04-28 12:40:00|6836.3|6831.3|6837.3|6832.3|6838.3|6833.3|6835.3|6830.3|28
1588077900000|2020-04-28 12:45:00|6836.8|6831.8|6835.3|6830.3|6837.3|6832.3|6833.3|6828.3|25
1588078200000|2020-04-28 12:50:00|6836.3|6831.3|6846.3|6841.3|6847.3|6842.3|6836.3|6831.3|78
1588078500000|2020-04-28 12:55:00|6846.8|6841.8|6850.3|6845.3|6851.3|6846.3|6845.3|6840.3|42
1588078800000|2020-04-28 13:00:00|6849.8|6844.8|6851.3|6846.3|6853.3|6848.3|6846.3|6841.3|51
1588079100000|2020-04-28 13:05:00|6851.8|6846.8|6857.3|6852.3|6859.3|6854.3|6849.8|6844.8|52
1588079400000|2020-04-28 13:10:00|6857.8|6852.8|6856.3|6851.3|6860.8|6855.8|6854.3|6849.3|52
1588079700000|2020-04-28 13:15:00|6855.8|6850.8|6856.8|6851.8|6857.3|6852.3|6849.8|6844.8|57
1588080000000|2020-04-28 13:20:00|6856.3|6851.3|6851.3|6846.3|6859.3|6854.3|6844.3|6839.3|43
1588080300000|2020-04-28 13:25:00|6850.8|6845.8|6846.3|6841.3|6850.8|6845.8|6844.3|6839.3|30
1588080600000|2020-04-28 13:30:00|6846.8|6841.8|6830.3|6825.3|6850.3|6845.3|6830.3|6825.3|41
1588080900000|2020-04-28 13:35:00|6829.8|6824.8|6809.8|6804.8|6832.3|6827.3|6809.8|6804.8|53
1588081200000|2020-04-28 13:40:00|6808.8|6803.8|6818.8|6813.8|6818.8|6813.8|6800.3|6795.3|85
1588081500000|2020-04-28 13:45:00|6818.3|6813.3|6814.3|6809.3|6827.3|6822.3|6814.3|6809.3|53
1588081800000|2020-04-28 13:50:00|6815.3|6810.3|6822.3|6817.3|6830.3|6825.3|6815.3|6810.3|50
1588082100000|2020-04-28 13:55:00|6824.3|6819.3|6797.3|6792.3|6825.3|6820.3|6794.3|6789.3|93
1588082400000|2020-04-28 14:00:00|6797.8|6792.8|6806.3|6801.3|6807.3|6802.3|6792.8|6787.8|103
1588082700000|2020-04-28 14:05:00|6806.8|6801.8|6816.3|6811.3|6822.8|6817.8|6806.8|6801.8|124
1588083000000|2020-04-28 14:10:00|6820.6|6815.6|6814.1|6809.1|6820.6|6815.6|6810.6|6805.6|107
1588083300000|2020-04-28 14:15:00|6813.6|6808.6|6816.6|6811.6|6821.6|6816.6|6810.6|6805.6|46
1588083600000|2020-04-28 14:20:00|6816.1|6811.1|6800.6|6795.6|6816.1|6811.1|6799.6|6794.6|95
1588083900000|2020-04-28 14:25:00|6800.1|6795.1|6806.1|6801.1|6806.6|6801.6|6798.6|6793.6|60
1588084200000|2020-04-28 14:30:00|6807.1|6802.1|6797.6|6792.6|6810.1|6805.1|6795.6|6790.6|48
1588084500000|2020-04-28 14:35:00|6798.1|6793.1|6802.6|6797.6|6806.6|6801.6|6797.6|6792.6|66
1588084800000|2020-04-28 14:40:00|6802.1|6797.1|6790.6|6785.6|6802.6|6797.6|6788.6|6783.6|69
1588085100000|2020-04-28 14:45:00|6790.1|6785.1|6796.6|6791.6|6796.6|6791.6|6785.6|6780.6|30
1588085400000|2020-04-28 14:50:00|6796.1|6791.1|6785.1|6780.1|6798.6|6793.6|6784.6|6779.6|102
1588085700000|2020-04-28 14:55:00|6786.1|6781.1|6776.1|6771.1|6786.1|6781.1|6770.6|6765.6|93
1588086000000|2020-04-28 15:00:00|6777.1|6772.1|6789.6|6784.6|6793.1|6788.1|6773.6|6768.6|120
1588086300000|2020-04-28 15:05:00|6789.1|6784.1|6804.6|6799.6|6805.6|6800.6|6781.6|6776.6|134
1588086600000|2020-04-28 15:10:00|6805.1|6800.1|6809.6|6804.6|6811.1|6806.1|6801.6|6796.6|59
1588086900000|2020-04-28 15:15:00|6807.6|6802.6|6811.6|6806.6|6811.6|6806.6|6797.6|6792.6|115
1588087200000|2020-04-28 15:20:00|6812.1|6807.1|6809.1|6804.1|6814.6|6809.6|6802.6|6797.6|104
1588087500000|2020-04-28 15:25:00|6809.6|6804.6|6821.6|6816.6|6824.6|6819.6|6808.6|6803.6|185
1588087800000|2020-04-28 15:30:00|6822.6|6815.6|6841.6|6834.6|6842.6|6834.6|6815.6|6808.6|500
1588088100000|2020-04-28 15:35:00|6840.6|6833.6|6824.6|6817.6|6842.6|6834.6|6816.6|6809.6|212
1588088400000|2020-04-28 15:40:00|6826.6|6815.6|6830.6|6822.6|6831.6|6823.6|6822.6|6814.6|109
1588088700000|2020-04-28 15:45:00|6831.6|6823.6|6818.6|6811.6|6833.6|6826.6|6817.6|6810.6|36
1588089000000|2020-04-28 15:50:00|6819.6|6812.6|6814.6|6806.6|6823.6|6815.6|6803.6|6795.6|11
1588089300000|2020-04-28 15:55:00|6815.6|6807.6|6815.6|6807.6|6817.6|6809.6|6806.6|6799.6|15
1588089600000|2020-04-28 16:00:00|6816.6|6808.6|6807.6|6800.6|6818.6|6810.6|6802.6|6795.6|31
1588089900000|2020-04-28 16:05:00|6806.6|6799.6|6810.6|6802.6|6814.6|6806.6|6805.6|6797.6|19
1588090200000|2020-04-28 16:10:00|6811.6|6803.6|6803.6|6796.6|6815.6|6807.6|6803.6|6796.6|18
1588090500000|2020-04-28 16:15:00|6804.6|6795.6|6794.6|6786.6|6806.6|6798.6|6788.6|6780.6|35
1588090800000|2020-04-28 16:20:00|6795.6|6787.6|6793.6|6786.6|6800.6|6791.6|6785.6|6779.6|40
1588091100000|2020-04-28 16:25:00|6794.6|6787.6|6801.6|6793.6|6806.6|6799.6|6791.6|6784.6|25
1588091400000|2020-04-28 16:30:00|6800.6|6794.6|6800.6|6792.6|6806.6|6799.6|6795.6|6788.6|36
1588091700000|2020-04-28 16:35:00|6799.6|6794.6|6799.6|6791.6|6805.6|6797.6|6793.6|6786.6|13
1588092000000|2020-04-28 16:40:00|6798.6|6789.6|6804.6|6798.6|6804.6|6798.6|6795.6|6788.6|12
1588092300000|2020-04-28 16:45:00|6805.6|6797.6|6809.6|6801.6|6811.6|6804.6|6800.6|6792.6|52
1588092600000|2020-04-28 16:50:00|6808.6|6800.6|6799.6|6791.6|6813.6|6805.6|6799.6|6791.6|10
1588092900000|2020-04-28 16:55:00|6798.6|6792.6|6812.6|6804.6|6818.6|6809.6|6798.6|6791.6|19
1588093200000|2020-04-28 17:00:00|6813.6|6805.6|6824.6|6815.6|6824.6|6815.6|6812.6|6804.6|11
1588093500000|2020-04-28 17:05:00|6822.6|6814.6|6813.6|6805.6|6824.6|6815.6|6811.6|6803.6|23
1588093800000|2020-04-28 17:10:00|6814.6|6804.6|6812.6|6802.6|6818.6|6809.6|6805.6|6797.6|11
1588094100000|2020-04-28 17:15:00|6814.6|6804.6|6813.6|6804.6|6814.6|6806.6|6808.6|6799.6|6
1588094400000|2020-04-28 17:20:00|6815.6|6805.6|6815.6|6806.6|6817.6|6808.6|6811.6|6801.6|7
1588094700000|2020-04-28 17:25:00|6814.6|6805.6|6815.6|6807.6|6818.6|6811.6|6812.6|6803.6|6
1588095000000|2020-04-28 17:30:00|6814.6|6805.6|6813.6|6804.6|6818.6|6808.6|6810.6|6801.6|35
1588095300000|2020-04-28 17:35:00|6814.6|6803.6|6810.6|6799.6|6814.6|6806.6|6808.6|6799.6|9
1588095600000|2020-04-28 17:40:00|6808.6|6802.6|6823.6|6815.6|6823.6|6816.6|6808.6|6802.6|6
1588095900000|2020-04-28 17:45:00|6826.6|6816.6|6818.6|6807.6|6826.6|6816.6|6816.6|6807.6|8
1588096200000|2020-04-28 17:50:00|6815.6|6805.6|6818.6|6809.6|6819.6|6810.6|6812.6|6803.6|5
1588096500000|2020-04-28 17:55:00|6819.6|6808.6|6814.9|6802.9|6819.6|6810.6|6813.1|6801.1|20
1588096800000|2020-04-28 18:00:00|6815|6803|6824.5|6812.5|6826.8|6814.8|6814.9|6802.9|0
1588097100000|2020-04-28 18:05:00|6824.4|6812.4|6822.4|6810.4|6824.5|6812.5|6819.6|6807.6|0
1588097400000|2020-04-28 18:10:00|6822.5|6810.5|6825.1|6813.1|6829.3|6817.3|6822.5|6810.5|0
1588097700000|2020-04-28 18:15:00|6826.1|6814.1|6826.9|6814.9|6829.3|6817.3|6824.8|6812.8|0
1588098000000|2020-04-28 18:20:00|6827|6815|6825|6813|6827.3|6815.3|6824.7|6812.7|0
1588098300000|2020-04-28 18:25:00|6825.1|6813.1|6825.6|6813.6|6829.7|6817.7|6822.4|6810.4|0
1588098600000|2020-04-28 18:30:00|6825.5|6813.5|6825.7|6813.7|6830.4|6818.4|6825.5|6813.5|0
1588098900000|2020-04-28 18:35:00|6825.8|6813.8|6818.3|6806.3|6825.9|6813.9|6816.2|6804.2|0
1588099200000|2020-04-28 18:40:00|6818.1|6806.1|6816|6804|6823.2|6811.2|6816|6804|0
1588099500000|2020-04-28 18:45:00|6815.9|6803.9|6822.8|6810.8|6822.8|6810.8|6813.7|6801.7|0
1588099800000|2020-04-28 18:50:00|6822.6|6810.6|6813.1|6801.1|6825.5|6813.5|6813.1|6801.1|0
1588100100000|2020-04-28 18:55:00|6813.2|6801.2|6811.4|6799.4|6815.6|6803.6|6808.6|6796.6|0
1588100400000|2020-04-28 19:00:00|6813.4|6801.4|6816|6804|6818.3|6806.3|6811|6799|0
1588100700000|2020-04-28 19:05:00|6816.1|6804.1|6818.5|6806.5|6820.9|6808.9|6815.6|6803.6|0
1588101000000|2020-04-28 19:10:00|6818.4|6806.4|6816.3|6804.3|6820.8|6808.8|6814.2|6802.2|0
1588101300000|2020-04-28 19:15:00|6816.2|6804.2|6818.6|6806.6|6818.9|6806.9|6813.8|6801.8|0
1588101600000|2020-04-28 19:20:00|6816.5|6804.5|6811.7|6799.7|6826.1|6814.1|6802.1|6790.1|0
1588101900000|2020-04-28 19:25:00|6811.9|6799.9|6816.3|6804.3|6818.8|6806.8|6811.9|6799.9|0
1588102200000|2020-04-28 19:30:00|6816.2|6804.2|6809.4|6797.4|6818.8|6806.8|6809.4|6797.4|0
1588102500000|2020-04-28 19:35:00|6809.3|6797.3|6812|6800|6812|6800|6804.6|6792.6|0
1588102800000|2020-04-28 19:40:00|6812.1|6800.1|6804.7|6792.7|6814.2|6802.2|6804.6|6792.6|0
1588103100000|2020-04-28 19:45:00|6804.6|6792.6|6792|6780|6804.9|6792.9|6791.9|6779.9|0
1588103400000|2020-04-28 19:50:00|6791.2|6779.2|6782.1|6770.1|6794.4|6782.4|6779.7|6767.7|0
1588103700000|2020-04-28 19:55:00|6782|6770|6781.4|6769.4|6791.3|6779.3|6779.6|6767.6|0
1588104000000|2020-04-28 20:00:00|6781.3|6769.3|6793.4|6781.4|6795.1|6783.1|6780.2|6768.2|0
1588104300000|2020-04-28 20:05:00|6792.8|6780.8|6800.2|6788.2|6807|6795|6786.5|6774.5|0
1588104600000|2020-04-28 20:10:00|6800.3|6788.3|6806.8|6794.8|6808.6|6796.6|6800.2|6788.2|0
1588104900000|2020-04-28 20:15:00|6807.2|6795.2|6805.1|6793.1|6807.2|6795.2|6804.7|6792.7|0
1588105200000|2020-04-28 20:20:00|6804.9|6792.9|6805.7|6793.7|6805.9|6793.9|6804.7|6792.7|0
1588105500000|2020-04-28 20:25:00|6805.3|6793.3|6804.9|6792.9|6806.2|6794.2|6804.9|6792.9|0
1588105800000|2020-04-28 20:30:00|6804.8|6792.8|6793.7|6781.7|6806.4|6794.4|6792.1|6780.1|0
1588106100000|2020-04-28 20:35:00|6793.8|6781.8|6804.3|6792.3|6804.3|6792.3|6793.7|6781.7|0
1588106400000|2020-04-28 20:40:00|6804.2|6792.2|6801|6789|6807.3|6795.3|6800.5|6788.5|0
1588106700000|2020-04-28 20:45:00|6800.9|6788.9|6803.3|6791.3|6804.5|6792.5|6800.5|6788.5|0
1588107000000|2020-04-28 20:50:00|6803.4|6791.4|6798.2|6786.2|6804|6792|6796.1|6784.1|0
1588107300000|2020-04-28 20:55:00|6798.6|6786.6|6792.8|6780.8|6799.1|6787.1|6792.3|6780.3|0
1588107600000|2020-04-28 21:00:00|6792.4|6780.4|6794.3|6782.3|6794.3|6782.3|6792.4|6780.4|0
1588107900000|2020-04-28 21:05:00|6794.5|6782.5|6795.8|6783.8|6795.8|6783.8|6793.9|6781.9|0
1588108200000|2020-04-28 21:10:00|6796|6784|6798.6|6786.6|6798.6|6786.6|6796|6784|0
1588108500000|2020-04-28 21:15:00|6798.4|6786.4|6797.7|6785.7|6799.2|6787.2|6797.1|6785.1|0
1588108800000|2020-04-28 21:20:00|6798.4|6786.4|6798.8|6786.8|6799.6|6787.6|6798.4|6786.4|0
1588109100000|2020-04-28 21:25:00|6799|6787|6798.4|6786.4|6799.2|6787.2|6798.1|6786.1|0
1588109400000|2020-04-28 21:30:00|6798.8|6786.8|6799|6787|6799.2|6787.2|6798.4|6786.4|0
1588109700000|2020-04-28 21:35:00|6799.4|6787.4|6800.5|6788.5|6800.5|6788.5|6798.8|6786.8|0
1588110000000|2020-04-28 21:40:00|6800.9|6788.9|6803.7|6791.7|6804.1|6792.1|6800.9|6788.9|0
1588110300000|2020-04-28 21:45:00|6804.1|6792.1|6803.7|6791.7|6804.3|6792.3|6803|6791|0
1588110600000|2020-04-28 21:50:00|6804.1|6792.1|6805.4|6793.4|6805.4|6793.4|6803.2|6791.2|0
1588110900000|2020-04-28 21:55:00|6804.9|6792.9|6808.5|6796.5|6808.5|6796.5|6804.3|6792.3|0
1588111200000|2020-04-28 22:00:00|6810.6|6798.6|6808.2|6796.2|6820.8|6808.8|6802.4|6790.4|0
1588111500000|2020-04-28 22:05:00|6808.5|6796.5|6811.2|6799.2|6813.1|6801.1|6806.8|6794.8|0
1588111800000|2020-04-28 22:10:00|6811|6799|6812.7|6800.7|6816.4|6804.4|6810.8|6798.8|0
1588112100000|2020-04-28 22:15:00|6812.5|6800.5|6806.2|6794.2|6813.6|6801.6|6804.5|6792.5|0
1588112400000|2020-04-28 22:20:00|6806.1|6794.1|6808.4|6796.4|6812.2|6800.2|6802.9|6790.9|0
1588112700000|2020-04-28 22:25:00|6809.1|6797.1|6812.8|6800.8|6815.4|6803.4|6808.6|6796.6|0
1588113000000|2020-04-28 22:30:00|6812.6|6800.6|6804.2|6792.2|6813.5|6801.5|6803.2|6791.2|0
1588113300000|2020-04-28 22:35:00|6804.1|6792.1|6802.5|6790.5|6806.7|6794.7|6800.9|6788.9|0
1588113600000|2020-04-28 22:40:00|6802.1|6790.1|6797.4|6785.4|6802.5|6790.5|6796.5|6784.5|0
1588113900000|2020-04-28 22:45:00|6797.9|6785.9|6802.8|6790.8|6803|6791|6797.9|6785.9|0
1588114200000|2020-04-28 22:50:00|6802.7|6790.7|6802.5|6790.5|6803|6791|6800.2|6788.2|0
1588114500000|2020-04-28 22:55:00|6802.6|6790.6|6803.5|6791.5|6805.8|6793.8|6802.1|6790.1|0
1588114800000|2020-04-28 23:00:00|6803.9|6791.9|6798.8|6786.8|6804.2|6792.2|6797.2|6785.2|0
1588115100000|2020-04-28 23:05:00|6799|6787|6802.8|6790.8|6805.1|6793.1|6796.2|6784.2|0
1588115400000|2020-04-28 23:10:00|6803|6791|6803.5|6791.5|6804.6|6792.6|6802.1|6790.1|0
1588115700000|2020-04-28 23:15:00|6804.2|6792.2|6804.4|6792.4|6806.3|6794.3|6803.2|6791.2|0
1588116000000|2020-04-28 23:20:00|6804.6|6792.6|6808.8|6796.8|6809.3|6797.3|6800.9|6788.9|0
1588116300000|2020-04-28 23:25:00|6808.9|6796.9|6815.6|6803.6|6818.4|6806.4|6807.9|6795.9|0
1588116600000|2020-04-28 23:30:00|6816.1|6804.1|6816.5|6804.5|6817.3|6805.3|6815.6|6803.6|0
1588116900000|2020-04-28 23:35:00|6816.3|6804.3|6819.6|6807.6|6825.4|6813.4|6816.3|6804.3|0
1588117200000|2020-04-28 23:40:00|6820.3|6808.3|6821.5|6809.5|6828|6816|6818.6|6806.6|0
1588117500000|2020-04-28 23:45:00|6822.1|6810.1|6822.6|6810.6|6824.5|6812.5|6819.1|6807.1|0
1588117800000|2020-04-28 23:50:00|6822.1|6810.1|6820|6808|6823.8|6811.8|6818.9|6806.9|0
1588118100000|2020-04-28 23:55:00|6819.6|6807.6|6818.9|6806.9|6821.2|6809.2|6816.1|6804.1|0
1588118400000|2020-04-29 00:00:00|6818.7|6806.7|6827.7|6815.7|6830.8|6818.8|6817.3|6805.3|0
1588118700000|2020-04-29 00:05:00|6827.5|6815.5|6819.1|6807.1|6830.1|6818.1|6818.4|6806.4|0
1588119000000|2020-04-29 00:10:00|6818.8|6806.8|6813.6|6801.6|6821.4|6809.4|6810.9|6798.9|0
1588119300000|2020-04-29 00:15:00|6813.7|6801.7|6821.7|6809.7|6822.8|6810.8|6806.9|6794.9|0
1588119600000|2020-04-29 00:20:00|6822.1|6810.1|6820.7|6808.7|6823|6811|6816.1|6804.1|0
1588119900000|2020-04-29 00:25:00|6819.9|6807.9|6818.6|6806.6|6823.1|6811.1|6813.9|6801.9|0
1588120200000|2020-04-29 00:30:00|6820.9|6808.9|6822|6810|6822|6810|6818.7|6806.7|0
1588120500000|2020-04-29 00:35:00|6821.6|6809.6|6818.6|6806.6|6823.1|6811.1|6816.3|6804.3|0
1588120800000|2020-04-29 00:40:00|6818.5|6806.5|6814|6802|6818.5|6806.5|6813.9|6801.9|0
1588121100000|2020-04-29 00:45:00|6813.9|6801.9|6817.3|6805.3|6820.9|6808.9|6813.9|6801.9|0
1588121400000|2020-04-29 00:50:00|6817.4|6805.4|6818.6|6806.6|6820.9|6808.9|6817.4|6805.4|0
1588121700000|2020-04-29 00:55:00|6818.7|6806.7|6818.5|6806.5|6823.1|6811.1|6816.1|6804.1|0
1588122000000|2020-04-29 01:00:00|6818.6|6806.6|6825.2|6813.2|6825.2|6813.2|6816.3|6804.3|0
1588122300000|2020-04-29 01:05:00|6825.6|6813.6|6835.7|6823.7|6836.8|6824.8|6825.2|6813.2|0
1588122600000|2020-04-29 01:10:00|6836.1|6824.1|6843.8|6831.8|6848.5|6836.5|6834.5|6822.5|0
1588122900000|2020-04-29 01:15:00|6843.7|6831.7|6842.6|6830.6|6848.3|6836.3|6841.5|6829.5|0
1588123200000|2020-04-29 01:20:00|6843.1|6831.1|6861.2|6849.2|6862.3|6850.3|6843.1|6831.1|0
1588123500000|2020-04-29 01:25:00|6860.8|6848.8|6860.2|6848.2|6865.8|6853.8|6860|6848|0
1588123800000|2020-04-29 01:30:00|6860.1|6848.1|6857.9|6845.9|6864.8|6852.8|6855.6|6843.6|0
1588124100000|2020-04-29 01:35:00|6858.4|6846.4|6874.2|6862.2|6874.3|6862.3|6855.6|6843.6|0
1588124400000|2020-04-29 01:40:00|6873.8|6861.8|6869.4|6857.4|6873.8|6861.8|6867.2|6855.2|0
1588124700000|2020-04-29 01:45:00|6869.5|6857.5|6862.5|6850.5|6870.6|6858.6|6860.1|6848.1|0
1588125000000|2020-04-29 01:50:00|6863.6|6851.6|6869.3|6857.3|6870.5|6858.5|6862.4|6850.4|0
1588125300000|2020-04-29 01:55:00|6869.4|6857.4|6856.7|6844.7|6869.4|6857.4|6855.5|6843.5|0
1588125600000|2020-04-29 02:00:00|6856.3|6844.3|6853.5|6841.5|6857.9|6845.9|6850|6838|0
1588125900000|2020-04-29 02:05:00|6853.9|6841.9|6860.3|6848.3|6864.9|6852.9|6853.9|6841.9|0
1588126200000|2020-04-29 02:10:00|6860.4|6848.4|6861.5|6849.5|6864.9|6852.9|6860.3|6848.3|0
1588126500000|2020-04-29 02:15:00|6861|6849|6861.3|6849.3|6862.5|6850.5|6850.9|6838.9|0
1588126800000|2020-04-29 02:20:00|6860.2|6848.2|6863.8|6851.8|6867.2|6855.2|6859|6847|0
1588127100000|2020-04-29 02:25:00|6864.9|6852.9|6867.3|6855.3|6869.5|6857.5|6864.9|6852.9|0
1588127400000|2020-04-29 02:30:00|6867.2|6855.2|6867.3|6855.3|6867.3|6855.3|6862.6|6850.6|0
1588127700000|2020-04-29 02:35:00|6867.7|6855.7|6862.7|6850.7|6869.5|6857.5|6860.3|6848.3|0
1588128000000|2020-04-29 02:40:00|6862.6|6850.6|6862.6|6850.6|6865|6853|6858|6846|0
1588128300000|2020-04-29 02:45:00|6860.4|6848.4|6858.1|6846.1|6861.6|6849.6|6858|6846|0
1588128600000|2020-04-29 02:50:00|6859.2|6847.2|6867.3|6855.3|6867.4|6855.4|6858.1|6846.1|0
1588128900000|2020-04-29 02:55:00|6867.2|6855.2|6869.6|6857.6|6870.8|6858.8|6865|6853|0
1588129200000|2020-04-29 03:00:00|6869.7|6857.7|6867.3|6855.3|6869.7|6857.7|6867.3|6855.3|0
1588129500000|2020-04-29 03:05:00|6867.2|6855.2|6860.4|6848.4|6867.3|6855.3|6858.1|6846.1|0
1588129800000|2020-04-29 03:10:00|6860.5|6848.5|6853.5|6841.5|6862.7|6850.7|6853.4|6841.4|0
1588130100000|2020-04-29 03:15:00|6854.3|6842.3|6855.7|6843.7|6858.1|6846.1|6854.3|6842.3|0
1588130400000|2020-04-29 03:20:00|6855.3|6843.3|6858|6846|6860.2|6848.2|6853.4|6841.4|0
1588130700000|2020-04-29 03:25:00|6858.1|6846.1|6860.4|6848.4|6860.5|6848.5|6855.8|6843.8|0
1588131000000|2020-04-29 03:30:00|6859.3|6847.3|6865|6853|6865.1|6853.1|6858.1|6846.1|0
1588131300000|2020-04-29 03:35:00|6865.1|6853.1|6861.5|6849.5|6865.1|6853.1|6860.4|6848.4|0
1588131600000|2020-04-29 03:40:00|6861.1|6849.1|6862.7|6850.7|6863.9|6851.9|6860.3|6848.3|0
1588131900000|2020-04-29 03:45:00|6862.6|6850.6|6866.1|6854.1|6867.2|6855.2|6862.6|6850.6|0
1588132200000|2020-04-29 03:50:00|6866|6854|6867.2|6855.2|6867.3|6855.3|6862.6|6850.6|0
1588132500000|2020-04-29 03:55:00|6866.1|6854.1|6867.4|6855.4|6869.6|6857.6|6866.1|6854.1|0
1588132800000|2020-04-29 04:00:00|6867.3|6855.3|6874.6|6862.6|6876.9|6864.9|6867.3|6855.3|0
1588133100000|2020-04-29 04:05:00|6874.5|6862.5|6877|6865|6879.2|6867.2|6872.3|6860.3|0
1588133400000|2020-04-29 04:10:00|6876.9|6864.9|6874.5|6862.5|6879.1|6867.1|6874.4|6862.4|0
1588133700000|2020-04-29 04:15:00|6875.4|6863.4|6874.5|6862.5|6876.8|6864.8|6874.4|6862.4|0
1588134000000|2020-04-29 04:20:00|6874.4|6862.4|6869.8|6857.8|6876.8|6864.8|6869.8|6857.8|0
1588134300000|2020-04-29 04:25:00|6869.9|6857.9|6869.7|6857.7|6874.3|6862.3|6867.4|6855.4|0
1588134600000|2020-04-29 04:30:00|6869.6|6857.6|6865|6853|6869.7|6857.7|6862.6|6850.6|0
1588134900000|2020-04-29 04:35:00|6865.1|6853.1|6858.1|6846.1|6867.3|6855.3|6858.1|6846.1|0
1588135200000|2020-04-29 04:40:00|6858|6846|6865|6853|6867.4|6855.4|6855.8|6843.8|0
1588135500000|2020-04-29 04:45:00|6865.9|6853.9|6869.6|6857.6|6870.7|6858.7|6865.9|6853.9|0
1588135800000|2020-04-29 04:50:00|6869.5|6857.5|6874.2|6862.2|6874.2|6862.2|6869.4|6857.4|0
1588136100000|2020-04-29 04:55:00|6874.1|6862.1|6876.6|6864.6|6878.9|6866.9|6871.9|6859.9|0
1588136400000|2020-04-29 05:00:00|6876.5|6864.5|6869.7|6857.7|6876.5|6864.5|6868.4|6856.4|0
1588136700000|2020-04-29 05:05:00|6869.6|6857.6|6867.3|6855.3|6869.6|6857.6|6865|6853|0
1588137000000|2020-04-29 05:10:00|6867.4|6855.4|6876.7|6864.7|6876.7|6864.7|6867.3|6855.3|0
1588137300000|2020-04-29 05:15:00|6876.6|6864.6|6878.8|6866.8|6881.1|6869.1|6874.3|6862.3|0
1588137600000|2020-04-29 05:20:00|6878.9|6866.9|6879|6867|6881.2|6869.2|6878.8|6866.8|0
1588137900000|2020-04-29 05:25:00|6878.9|6866.9|6868.3|6856.3|6881.3|6869.3|6868.3|6856.3|0
1588138200000|2020-04-29 05:30:00|6868.2|6856.2|6863.5|6851.5|6873.6|6861.6|6863.5|6851.5|0
1588138500000|2020-04-29 05:35:00|6864|6852|6859.2|6847.2|6865.9|6853.9|6859.1|6847.1|0
1588138800000|2020-04-29 05:40:00|6859.1|6847.1|6860.4|6848.4|6861.5|6849.5|6856.6|6844.6|0
1588139100000|2020-04-29 05:45:00|6860.8|6848.8|6861.5|6849.5|6863.9|6851.9|6856.9|6844.9|0
1588139400000|2020-04-29 05:50:00|6861.6|6849.6|6859.2|6847.2|6861.6|6849.6|6856.8|6844.8|0
1588139700000|2020-04-29 05:55:00|6859.3|6847.3|6865.3|6853.3|6866.3|6854.3|6859.2|6847.2|0
1588140000000|2020-04-29 06:00:00|6865.8|6853.8|6855.6|6850.6|6872.4|6860.4|6853.1|6848.1|9
1588140300000|2020-04-29 06:05:00|6854.6|6849.6|6851.6|6846.6|6855.6|6850.6|6851.1|6846.1|1
1588140600000|2020-04-29 06:10:00|6853.1|6848.1|6842.1|6837.1|6853.1|6848.1|6841.6|6836.6|2
1588140900000|2020-04-29 06:15:00|6841.6|6836.6|6843.6|6838.6|6843.6|6838.6|6834.1|6829.1|2
1588141200000|2020-04-29 06:20:00|6842.6|6837.6|6834.1|6829.1|6846.1|6841.1|6832.1|6827.1|2
1588141500000|2020-04-29 06:25:00|6834.6|6829.6|6833.6|6828.6|6837.1|6832.1|6833.1|6828.1|1
1588141800000|2020-04-29 06:30:00|6833.1|6828.1|6840.6|6835.6|6840.6|6835.6|6833.1|6828.1|2
1588142100000|2020-04-29 06:35:00|6841.6|6836.6|6840.6|6835.6|6843.1|6838.1|6840.1|6835.1|0
1588142400000|2020-04-29 06:40:00|6840.1|6835.1|6839.1|6834.1|6842.1|6837.1|6838.1|6833.1|0
1588142700000|2020-04-29 06:45:00|6838.1|6833.1|6840.6|6835.6|6841.1|6836.1|6838.1|6833.1|0
1588143000000|2020-04-29 06:50:00|6841.6|6836.6|6839.1|6834.1|6842.1|6837.1|6839.1|6834.1|2
1588143300000|2020-04-29 06:55:00|6839.6|6834.6|6839.1|6834.1|6842.6|6837.6|6834.6|6829.6|52
1588143600000|2020-04-29 07:00:00|6836.6|6831.6|6852.6|6847.6|6853.1|6848.1|6815.1|6810.1|197
1588143900000|2020-04-29 07:05:00|6853.1|6848.1|6868.6|6863.6|6870.6|6865.6|6852.6|6847.6|63
1588144200000|2020-04-29 07:10:00|6866.1|6861.1|6858.6|6853.6|6870.6|6865.6|6858.1|6853.1|46
1588144500000|2020-04-29 07:15:00|6858.1|6853.1|6838.6|6833.6|6858.1|6853.1|6838.6|6833.6|96
1588144800000|2020-04-29 07:20:00|6838.1|6833.1|6827.6|6822.6|6838.1|6833.1|6821.6|6816.6|53
1588145100000|2020-04-29 07:25:00|6827.1|6822.1|6823.1|6818.1|6831.1|6826.1|6818.1|6813.1|39
1588145400000|2020-04-29 07:30:00|6824.1|6819.1|6827.6|6822.6|6833.6|6828.6|6818.1|6813.1|40
1588145700000|2020-04-29 07:35:00|6828.1|6823.1|6839.1|6834.1|6848.6|6843.6|6828.1|6823.1|26
1588146000000|2020-04-29 07:40:00|6842.4|6837.4|6845.4|6840.4|6848.4|6843.4|6839.9|6834.9|15
1588146300000|2020-04-29 07:45:00|6845.9|6840.9|6860.4|6855.4|6861.4|6856.4|6845.9|6840.9|18
1588146600000|2020-04-29 07:50:00|6860.9|6855.9|6866.4|6861.4|6866.4|6861.4|6855.4|6850.4|12
1588146900000|2020-04-29 07:55:00|6865.4|6860.4|6886.4|6881.4|6886.4|6881.4|6865.4|6860.4|54
1588147200000|2020-04-29 08:00:00|6884.4|6879.4|6880.4|6875.4|6885.4|6880.4|6877.4|6872.4|21
1588147500000|2020-04-29 08:05:00|6879.9|6874.9|6872.4|6867.4|6879.9|6874.9|6865.9|6860.9|35
1588147800000|2020-04-29 08:10:00|6871.9|6866.9|6868.4|6863.4|6881.9|6876.9|6867.4|6862.4|20
1588148100000|2020-04-29 08:15:00|6868.9|6863.9|6875.9|6870.9|6877.4|6872.4|6868.9|6863.9|35
1588148400000|2020-04-29 08:20:00|6876.9|6871.9|6869.4|6864.4|6879.4|6874.4|6869.4|6864.4|26
1588148700000|2020-04-29 08:25:00|6869.9|6864.9|6871.4|6866.4|6871.4|6866.4|6861.4|6856.4|54
1588149000000|2020-04-29 08:30:00|6870.9|6865.9|6865.4|6860.4|6876.9|6871.9|6862.4|6857.4|29
1588149300000|2020-04-29 08:35:00|6864.9|6859.9|6880.4|6875.4|6880.9|6875.9|6862.4|6857.4|75
1588149600000|2020-04-29 08:40:00|6879.9|6874.9|6875.9|6870.9|6879.9|6874.9|6871.9|6866.9|35
1588149900000|2020-04-29 08:45:00|6876.4|6871.4|6879.4|6874.4|6879.9|6874.9|6872.9|6867.9|16
1588150200000|2020-04-29 08:50:00|6879.9|6874.9|6894.4|6889.4|6895.9|6890.9|6879.9|6874.9|53
1588150500000|2020-04-29 08:55:00|6893.9|6888.9|6904.4|6899.4|6904.4|6899.4|6891.9|6886.9|54
1588150800000|2020-04-29 09:00:00|6904.9|6899.9|6914.4|6909.4|6914.4|6909.4|6903.9|6898.9|48
1588151100000|2020-04-29 09:05:00|6914.9|6909.9|6916.4|6911.4|6922.9|6917.9|6913.9|6908.9|38
1588151400000|2020-04-29 09:10:00|6916.9|6911.9|6923.4|6918.4|6923.9|6918.9|6910.9|6905.9|39
1588151700000|2020-04-29 09:15:00|6922.9|6917.9|6922.4|6917.4|6922.9|6917.9|6917.4|6912.4|26
1588152000000|2020-04-29 09:20:00|6922.9|6917.9|6932.4|6927.4|6933.4|6928.4|6919.4|6914.4|32
1588152300000|2020-04-29 09:25:00|6932.9|6927.9|6936.4|6931.4|6940.4|6935.4|6927.9|6922.9|41
1588152600000|2020-04-29 09:30:00|6935.4|6930.4|6931.4|6926.4|6935.9|6930.9|6929.9|6924.9|33
1588152900000|2020-04-29 09:35:00|6931.9|6926.9|6932.4|6927.4|6935.4|6930.4|6929.4|6924.4|47
1588153200000|2020-04-29 09:40:00|6932.9|6927.9|6933.9|6928.9|6934.9|6929.9|6929.4|6924.4|31
1588153500000|2020-04-29 09:45:00|6934.4|6929.4|6918.4|6913.4|6934.9|6929.9|6917.9|6912.9|26
1588153800000|2020-04-29 09:50:00|6918.9|6913.9|6907.9|6902.9|6919.9|6914.9|6907.9|6902.9|150
1588154100000|2020-04-29 09:55:00|6907.4|6902.4|6901.9|6896.9|6908.4|6903.4|6901.9|6896.9|38
1588154400000|2020-04-29 10:00:00|6902.4|6897.4|6895.4|6890.4|6902.4|6897.4|6894.4|6889.4|18
1588154700000|2020-04-29 10:05:00|6894.4|6889.4|6895.4|6890.4|6896.9|6891.9|6886.4|6881.4|39
1588155000000|2020-04-29 10:10:00|6895.9|6890.9|6898.4|6893.4|6901.9|6896.9|6894.4|6889.4|34
1588155300000|2020-04-29 10:15:00|6897.9|6892.9|6900.9|6895.9|6906.4|6901.4|6897.4|6892.4|59
1588155600000|2020-04-29 10:20:00|6900.4|6895.4|6895.9|6890.9|6900.4|6895.4|6892.9|6887.9|21
1588155900000|2020-04-29 10:25:00|6896.4|6891.4|6882.9|6877.9|6896.4|6891.4|6882.4|6877.4|44
1588156200000|2020-04-29 10:30:00|6882.4|6877.4|6879.4|6874.4|6884.4|6879.4|6878.4|6873.4|17
1588156500000|2020-04-29 10:35:00|6879.9|6874.9|6890.4|6885.4|6890.4|6885.4|6877.4|6872.4|20
1588156800000|2020-04-29 10:40:00|6890.9|6885.9|6891.4|6886.4|6893.9|6888.9|6889.9|6884.9|22
1588157100000|2020-04-29 10:45:00|6890.9|6885.9|6897.9|6892.9|6898.4|6893.4|6889.9|6884.9|24
1588157400000|2020-04-29 10:50:00|6899.9|6894.9|6899.9|6894.9|6903.4|6898.4|6896.9|6891.9|23
1588157700000|2020-04-29 10:55:00|6900.4|6895.4|6914.4|6909.4|6914.4|6909.4|6900.4|6895.4|11
1588158000000|2020-04-29 11:00:00|6913.9|6908.9|6924.4|6919.4|6924.4|6919.4|6913.9|6908.9|59
1588158300000|2020-04-29 11:05:00|6923.4|6918.4|6914.4|6909.4|6924.4|6919.4|6913.4|6908.4|44
1588158600000|2020-04-29 11:10:00|6913.9|6908.9|6910.9|6905.9|6916.9|6911.9|6909.4|6904.4|16
1588158900000|2020-04-29 11:15:00|6908.9|6903.9|6898.9|6893.9|6909.9|6904.9|6895.9|6890.9|27
1588159200000|2020-04-29 11:20:00|6897.9|6892.9|6895.4|6890.4|6898.9|6893.9|6892.9|6887.9|36
1588159500000|2020-04-29 11:25:00|6895.9|6890.9|6896.4|6891.4|6898.9|6893.9|6895.9|6890.9|43
1588159800000|2020-04-29 11:30:00|6896.9|6891.9|6893.4|6888.4|6899.4|6894.4|6892.9|6887.9|35
1588160100000|2020-04-29 11:35:00|6892.9|6887.9|6891.9|6886.9|6892.9|6887.9|6890.9|6885.9|8
1588160400000|2020-04-29 11:40:00|6892.7|6887.7|6892.2|6887.2|6893.7|6888.7|6888.2|6883.2|13
1588160700000|2020-04-29 11:45:00|6892.7|6887.7|6889.2|6884.2|6897.7|6892.7|6888.7|6883.7|25
1588161000000|2020-04-29 11:50:00|6888.7|6883.7|6890.7|6885.7|6891.2|6886.2|6886.7|6881.7|6
1588161300000|2020-04-29 11:55:00|6890.2|6885.2|6892.7|6887.7|6892.7|6887.7|6888.7|6883.7|14
1588161600000|2020-04-29 12:00:00|6893.2|6888.2|6892.2|6887.2|6894.2|6889.2|6888.7|6883.7|12
1588161900000|2020-04-29 12:05:00|6891.7|6886.7|6893.7|6888.7|6894.7|6889.7|6890.7|6885.7|13
1588162200000|2020-04-29 12:10:00|6892.7|6887.7|6893.7|6888.7|6896.2|6891.2|6891.7|6886.7|20
1588162500000|2020-04-29 12:15:00|6892.7|6887.7|6887.7|6882.7|6892.7|6887.7|6884.7|6879.7|29
1588162800000|2020-04-29 12:20:00|6888.2|6883.2|6892.7|6887.7|6893.7|6888.7|6888.2|6883.2|11
1588163100000|2020-04-29 12:25:00|6893.2|6888.2|6897.2|6892.2|6900.2|6895.2|6893.2|6888.2|37
1588163400000|2020-04-29 12:30:00|6899.7|6894.7|6917.2|6912.2|6926.2|6921.2|6895.7|6890.7|207
1588163700000|2020-04-29 12:35:00|6918.2|6913.2|6926.2|6921.2|6936.2|6931.2|6917.2|6912.2|77
1588164000000|2020-04-29 12:40:00|6926.7|6921.7|6929.7|6924.7|6934.7|6929.7|6924.2|6919.2|45
1588164300000|2020-04-29 12:45:00|6930.2|6925.2|6945.7|6940.7|6945.7|6940.7|6926.7|6921.7|91
1588164600000|2020-04-29 12:50:00|6946.7|6941.7|6967.2|6962.2|6967.2|6962.2|6945.2|6940.2|165
1588164900000|2020-04-29 12:55:00|6966.7|6961.7|6994.2|6989.2|6999.7|6994.7|6965.2|6960.2|131
1588165200000|2020-04-29 13:00:00|6994.7|6989.7|6985.7|6980.7|7010.2|7005.2|6984.7|6979.7|96
1588165500000|2020-04-29 13:05:00|6986.2|6981.2|6988.2|6983.2|6994.2|6989.2|6985.2|6980.2|56
1588165800000|2020-04-29 13:10:00|6987.7|6982.7|7001.2|6996.2|7001.2|6996.2|6979.2|6974.2|127
1588166100000|2020-04-29 13:15:00|7001.7|6996.7|6999.2|6994.2|7002.2|6997.2|6992.2|6987.2|102
1588166400000|2020-04-29 13:20:00|6998.7|6993.7|7004.7|6999.7|7005.2|7000.2|6992.7|6987.7|59
1588166700000|2020-04-29 13:25:00|7004.2|6999.2|7001.2|6996.2|7007.7|7002.7|6997.2|6992.2|35
1588167000000|2020-04-29 13:30:00|7000.7|6995.7|7000.2|6995.2|7001.7|6996.7|6986.7|6981.7|62
1588167300000|2020-04-29 13:35:00|6999.7|6994.7|6988.2|6983.2|7004.2|6999.2|6987.2|6982.2|59
1588167600000|2020-04-29 13:40:00|6989.2|6984.2|6988.2|6983.2|6991.7|6986.7|6983.7|6978.7|38
1588167900000|2020-04-29 13:45:00|6988.7|6983.7|6991.7|6986.7|6993.2|6988.2|6985.7|6980.7|41
1588168200000|2020-04-29 13:50:00|6992.2|6987.2|6993.2|6988.2|6995.7|6990.7|6989.2|6984.2|52
1588168500000|2020-04-29 13:55:00|6993.7|6988.7|7004.7|6999.7|7005.2|7000.2|6993.7|6988.7|57
1588168800000|2020-04-29 14:00:00|7004.2|6999.2|6992.7|6987.7|7004.2|6999.2|6992.2|6987.2|42
1588169100000|2020-04-29 14:05:00|6993.2|6988.2|6985.7|6980.7|6994.7|6989.7|6985.2|6980.2|44
1588169400000|2020-04-29 14:10:00|6982.9|6977.9|6975.4|6970.4|6982.9|6977.9|6968.9|6963.9|118
1588169700000|2020-04-29 14:15:00|6975.9|6970.9|6994.4|6989.4|6995.4|6990.4|6975.9|6970.9|57
1588170000000|2020-04-29 14:20:00|6993.9|6988.9|6989.4|6984.4|6995.9|6990.9|6988.9|6983.9|74
1588170300000|2020-04-29 14:25:00|6989.9|6984.9|6995.4|6990.4|6995.4|6990.4|6988.9|6983.9|54
1588170600000|2020-04-29 14:30:00|6995.9|6990.9|6998.9|6993.9|6998.9|6993.9|6993.9|6988.9|37
1588170900000|2020-04-29 14:35:00|6999.4|6994.4|6988.9|6983.9|7005.9|7000.9|6982.4|6977.4|151
1588171200000|2020-04-29 14:40:00|6989.4|6984.4|7001.9|6996.9|7002.4|6997.4|6989.4|6984.4|49
1588171500000|2020-04-29 14:45:00|7002.4|6997.4|6996.9|6991.9|7002.4|6997.4|6996.4|6991.4|56
1588171800000|2020-04-29 14:50:00|6997.9|6992.9|7002.9|6997.9|7007.4|7002.4|6995.9|6990.9|86
1588172100000|2020-04-29 14:55:00|7003.9|6998.9|7004.4|6999.4|7008.9|7003.9|7001.9|6996.9|166
1588172400000|2020-04-29 15:00:00|7004.9|6999.9|7006.9|7001.9|7012.9|7007.9|7000.9|6995.9|49
1588172700000|2020-04-29 15:05:00|7007.9|7002.9|7029.4|7024.4|7029.4|7024.4|7007.9|7002.9|57
1588173000000|2020-04-29 15:10:00|7028.9|7023.9|7027.9|7022.9|7037.4|7032.4|7022.9|7017.9|144
1588173300000|2020-04-29 15:15:00|7028.4|7023.4|7043.9|7038.9|7044.9|7039.9|7025.9|7020.9|71
1588173600000|2020-04-29 15:20:00|7042.4|7037.4|7050.4|7045.4|7052.9|7047.9|7041.9|7036.9|71
1588173900000|2020-04-29 15:25:00|7050.9|7045.9|7046.4|7041.4|7054.9|7049.9|7040.9|7035.9|213
1588174200000|2020-04-29 15:30:00|7047.9|7039.9|7056.9|7047.9|7060.9|7054.9|7033.9|7025.9|716
1588174500000|2020-04-29 15:35:00|7060.9|7048.9|7045.9|7037.9|7063.9|7054.9|7041.9|7033.9|280
1588174800000|2020-04-29 15:40:00|7046.9|7036.9|7049.9|7040.9|7054.9|7048.9|7044.9|7036.9|114
1588175100000|2020-04-29 15:45:00|7047.9|7038.9|7049.9|7042.9|7049.9|7043.9|7045.9|7036.9|38
1588175400000|2020-04-29 15:50:00|7051.9|7040.9|7054.9|7046.9|7055.9|7048.9|7049.9|7040.9|68
1588175700000|2020-04-29 15:55:00|7052.9|7044.9|7049.9|7042.9|7059.9|7051.9|7048.9|7040.9|96
1588176000000|2020-04-29 16:00:00|7051.9|7043.9|7055.9|7044.9|7055.9|7046.9|7044.9|7036.9|24
1588176300000|2020-04-29 16:05:00|7054.9|7046.9|7051.9|7042.9|7059.9|7050.9|7051.9|7042.9|8
1588176600000|2020-04-29 16:10:00|7053.9|7043.9|7051.9|7043.9|7053.9|7044.9|7047.9|7039.9|59
1588176900000|2020-04-29 16:15:00|7050.9|7044.9|7049.9|7041.9|7055.9|7047.9|7048.9|7040.9|13
1588177200000|2020-04-29 16:20:00|7050.9|7042.9|7063.9|7054.9|7063.9|7054.9|7050.9|7042.9|17
1588177500000|2020-04-29 16:25:00|7062.9|7053.9|7063.9|7054.9|7068.9|7059.9|7061.9|7052.9|15
1588177800000|2020-04-29 16:30:00|7062.9|7055.9|7063.9|7054.9|7065.9|7057.9|7061.9|7053.9|7
1588178100000|2020-04-29 16:35:00|7062.9|7052.9|7065.9|7057.9|7065.9|7058.9|7058.9|7049.9|5
1588178400000|2020-04-29 16:40:00|7064.9|7056.9|7073.9|7064.9|7074.9|7065.9|7064.9|7055.9|2
1588178700000|2020-04-29 16:45:00|7072.9|7065.9|7069.9|7061.9|7072.9|7065.9|7068.9|7060.9|1
1588179000000|2020-04-29 16:50:00|7068.9|7060.9|7068.9|7060.9|7069.9|7062.9|7068.9|7060.9|0
1588179300000|2020-04-29 16:55:00|7067.9|7061.9|7068.9|7059.9|7069.9|7062.9|7067.9|7059.9|3
1588179600000|2020-04-29 17:00:00|7067.9|7061.9|7068.9|7059.9|7068.9|7061.9|7064.9|7056.9|2
1588179900000|2020-04-29 17:05:00|7067.9|7060.9|7072.9|7063.9|7073.9|7064.9|7067.9|7058.9|4
1588180200000|2020-04-29 17:10:00|7071.9|7062.9|7070.9|7060.9|7072.9|7063.9|7070.9|7060.9|1
1588180500000|2020-04-29 17:15:00|7069.9|7061.9|7070.9|7060.9|7073.9|7062.9|7069.9|7059.9|0
1588180800000|2020-04-29 17:20:00|7069.9|7059.9|7069.9|7058.9|7069.9|7061.9|7068.9|7058.9|0
1588181100000|2020-04-29 17:25:00|7068.9|7060.9|7066.9|7056.9|7071.4|7060.9|7065.9|7056.9|1
1588181400000|2020-04-29 17:30:00|7065.9|7055.9|7061.9|7050.9|7065.9|7055.9|7059.9|7050.9|1
1588181700000|2020-04-29 17:35:00|7063.9|7051.9|7063.9|7053.9|7065.9|7055.9|7062.9|7050.9|0
1588182000000|2020-04-29 17:40:00|7065.9|7054.9|7060.9|7050.9|7067.4|7056.9|7060.9|7050.9|1
1588182300000|2020-04-29 17:45:00|7062.9|7051.9|7059.9|7049.9|7065.9|7055.9|7058.9|7049.9|8
1588182600000|2020-04-29 17:50:00|7060.9|7052.9|7066.4|7054.4|7067.9|7060.9|7058.9|7052.9|7
1588182900000|2020-04-29 17:55:00|7065.9|7053.9|7063.5|7051.5|7065.9|7057.9|7046.4|7037.9|16
1588183200000|2020-04-29 18:00:00|7061.4|7049.4|7056.4|7044.4|7070.6|7058.6|7046.7|7034.7|0
1588183500000|2020-04-29 18:05:00|7056.3|7044.3|7051.1|7039.1|7056.4|7044.4|7046.7|7034.7|0
1588183800000|2020-04-29 18:10:00|7051.3|7039.3|7053.3|7041.3|7056|7044|7045.9|7033.9|0
1588184100000|2020-04-29 18:15:00|7053.4|7041.4|7049.1|7037.1|7060.8|7048.8|7048.9|7036.9|0
1588184400000|2020-04-29 18:20:00|7051.1|7039.1|7059|7047|7059|7047|7049.1|7037.1|0
1588184700000|2020-04-29 18:25:00|7058.9|7046.9|7057.2|7045.2|7064.1|7052.1|7052.5|7040.5|0
1588185000000|2020-04-29 18:30:00|7057.3|7045.3|7063.5|7051.5|7063.9|7051.9|7051.9|7039.9|0
1588185300000|2020-04-29 18:35:00|7063.4|7051.4|7068.6|7056.6|7068.9|7056.9|7058.6|7046.6|0
1588185600000|2020-04-29 18:40:00|7068.7|7056.7|7067.1|7055.1|7071.6|7059.6|7066|7054|0
1588185900000|2020-04-29 18:45:00|7067.2|7055.2|7061.8|7049.8|7069.4|7057.4|7059.7|7047.7|0
1588186200000|2020-04-29 18:50:00|7061.9|7049.9|7054.4|7042.4|7066.5|7054.5|7054.1|7042.1|0
1588186500000|2020-04-29 18:55:00|7054.3|7042.3|7068.6|7056.6|7070.8|7058.8|7051.5|7039.5|0
1588186800000|2020-04-29 19:00:00|7069.6|7057.6|7078.3|7066.3|7080.4|7068.4|7068.3|7056.3|0
1588187100000|2020-04-29 19:05:00|7078.4|7066.4|7078.1|7066.1|7080.5|7068.5|7075.7|7063.7|0
1588187400000|2020-04-29 19:10:00|7078.2|7066.2|7080.4|7068.4|7082.6|7070.6|7075.7|7063.7|0
1588187700000|2020-04-29 19:15:00|7080.5|7068.5|7078.3|7066.3|7082.7|7070.7|7073.1|7061.1|0
1588188000000|2020-04-29 19:20:00|7078.4|7066.4|7085.3|7073.3|7085.6|7073.6|7078.2|7066.2|0
1588188300000|2020-04-29 19:25:00|7085.4|7073.4|7085.7|7073.7|7088|7076|7083|7071|0
1588188600000|2020-04-29 19:30:00|7085.8|7073.8|7085.7|7073.7|7087.8|7075.8|7080.4|7068.4|0
1588188900000|2020-04-29 19:35:00|7085.6|7073.6|7086.4|7074.4|7088.1|7076.1|7078.6|7066.6|0
1588189200000|2020-04-29 19:40:00|7086.5|7074.5|7087.6|7075.6|7091.4|7079.4|7084.2|7072.2|0
1588189500000|2020-04-29 19:45:00|7087.5|7075.5|7083.1|7071.1|7087.7|7075.7|7080.7|7068.7|0
1588189800000|2020-04-29 19:50:00|7081.9|7069.9|7059.6|7047.6|7081.9|7069.9|7056.9|7044.9|0
1588190100000|2020-04-29 19:55:00|7059.5|7047.5|7062.6|7050.6|7064.9|7052.9|7054.7|7042.7|0
1588190400000|2020-04-29 20:00:00|7060.5|7048.5|7066.5|7054.5|7073|7061|7058.7|7046.7|0
1588190700000|2020-04-29 20:05:00|7066.4|7054.4|7075.2|7063.2|7078|7066|7062.4|7050.4|0
1588191000000|2020-04-29 20:10:00|7075.9|7063.9|7082.6|7070.6|7086|7074|7073.1|7061.1|0
1588191300000|2020-04-29 20:15:00|7082.9|7070.9|7082|7070|7083.5|7071.5|7080.9|7068.9|0
1588191600000|2020-04-29 20:20:00|7082.2|7070.2|7084.8|7072.8|7085.6|7073.6|7082|7070|0
1588191900000|2020-04-29 20:25:00|7085.2|7073.2|7090.4|7078.4|7091|7079|7085.2|7073.2|0
1588192200000|2020-04-29 20:30:00|7090.9|7078.9|7101|7089|7101.8|7089.8|7087.9|7075.9|0
1588192500000|2020-04-29 20:35:00|7100.6|7088.6|7111.8|7099.8|7111.9|7099.9|7099.6|7087.6|0
1588192800000|2020-04-29 20:40:00|7111.4|7099.4|7109.8|7097.8|7116.1|7104.1|7109.3|7097.3|0
1588193100000|2020-04-29 20:45:00|7109.7|7097.7|7101.7|7089.7|7111.9|7099.9|7101.1|7089.1|0
1588193400000|2020-04-29 20:50:00|7101.1|7089.1|7112.6|7100.6|7113.1|7101.1|7101.1|7089.1|0
1588193700000|2020-04-29 20:55:00|7112.7|7100.7|7125.9|7113.9|7126.9|7114.9|7111|7099|0
1588194000000|2020-04-29 21:00:00|7125.7|7113.7|7121.4|7109.4|7126.1|7114.1|7121.4|7109.4|0
1588194300000|2020-04-29 21:05:00|7121.6|7109.6|7117.2|7105.2|7122.1|7110.1|7116.8|7104.8|0
1588194600000|2020-04-29 21:10:00|7117|7105|7111.5|7099.5|7117|7105|7111.5|7099.5|0
1588194900000|2020-04-29 21:15:00|7111.7|7099.7|7114.3|7102.3|7115.7|7103.7|7111.3|7099.3|0
1588195200000|2020-04-29 21:20:00|7114.5|7102.5|7117.5|7105.5|7118.4|7106.4|7114.5|7102.5|0
1588195500000|2020-04-29 21:25:00|7117.3|7105.3|7116.9|7104.9|7117.7|7105.7|7116.4|7104.4|0
1588195800000|2020-04-29 21:30:00|7117.1|7105.1|7116.4|7104.4|7117.1|7105.1|7115.8|7103.8|0
1588196100000|2020-04-29 21:35:00|7116|7104|7115.4|7103.4|7117.3|7105.3|7115.1|7103.1|0
1588196400000|2020-04-29 21:40:00|7115.6|7103.6|7114.9|7102.9|7115.6|7103.6|7114.1|7102.1|0
1588196700000|2020-04-29 21:45:00|7115.4|7103.4|7115.1|7103.1|7116.4|7104.4|7114.9|7102.9|0
1588197000000|2020-04-29 21:50:00|7114.7|7102.7|7114.5|7102.5|7115.6|7103.6|7113.9|7101.9|0
1588197300000|2020-04-29 21:55:00|7114.3|7102.3|7121.8|7109.8|7121.8|7109.8|7114.1|7102.1|0
1588197600000|2020-04-29 22:00:00|7121.3|7109.3|7111|7099|7121.3|7109.3|7108|7096|0
1588197900000|2020-04-29 22:05:00|7110.8|7098.8|7104.4|7092.4|7114.3|7102.3|7103.7|7091.7|0
1588198200000|2020-04-29 22:10:00|7104.7|7092.7|7106.4|7094.4|7109|7097|7102.5|7090.5|0
1588198500000|2020-04-29 22:15:00|7106.9|7094.9|7104.5|7092.5|7109.2|7097.2|7098.4|7086.4|0
1588198800000|2020-04-29 22:20:00|7104.3|7092.3|7103.1|7091.1|7106.4|7094.4|7102.2|7090.2|0
1588199100000|2020-04-29 22:25:00|7102.9|7090.9|7103.8|7091.8|7103.8|7091.8|7101.7|7089.7|0
1588199400000|2020-04-29 22:30:00|7103.7|7091.7|7108.1|7096.1|7109|7097|7102.6|7090.6|0
1588199700000|2020-04-29 22:35:00|7108.3|7096.3|7104.3|7092.3|7108.5|7096.5|7104.3|7092.3|0
1588200000000|2020-04-29 22:40:00|7104.5|7092.5|7108.5|7096.5|7109|7097|7104.3|7092.3|0
1588200300000|2020-04-29 22:45:00|7108.3|7096.3|7106.9|7094.9|7109.7|7097.7|7106.9|7094.9|0
1588200600000|2020-04-29 22:50:00|7106.7|7094.7|7109|7097|7109|7097|7105.9|7093.9|0
1588200900000|2020-04-29 22:55:00|7108.8|7096.8|7106.7|7094.7|7109|7097|7106.4|7094.4|0
1588201200000|2020-04-29 23:00:00|7106.6|7094.6|7100.5|7088.5|7106.7|7094.7|7098.4|7086.4|0
1588201500000|2020-04-29 23:05:00|7100.3|7088.3|7100|7088|7100.5|7088.5|7098.4|7086.4|0
1588201800000|2020-04-29 23:10:00|7100.1|7088.1|7101.5|7089.5|7101.5|7089.5|7099.4|7087.4|0
1588202100000|2020-04-29 23:15:00|7101.4|7089.4|7099.1|7087.1|7101.5|7089.5|7098.9|7086.9|0
1588202400000|2020-04-29 23:20:00|7099.3|7087.3|7102.2|7090.2|7105.9|7093.9|7096.3|7084.3|0
1588202700000|2020-04-29 23:25:00|7102.1|7090.1|7097.9|7085.9|7102.2|7090.2|7096.3|7084.3|0
1588203000000|2020-04-29 23:30:00|7098|7086|7101.5|7089.5|7102.2|7090.2|7096.8|7084.8|0
1588203300000|2020-04-29 23:35:00|7101.4|7089.4|7106.7|7094.7|7108.5|7096.5|7100|7088|0
1588203600000|2020-04-29 23:40:00|7106.6|7094.6|7105|7093|7107.4|7095.4|7104.3|7092.3|0
1588203900000|2020-04-29 23:45:00|7104.9|7092.9|7101.5|7089.5|7105|7093|7100.8|7088.8|0
1588204200000|2020-04-29 23:50:00|7101.9|7089.9|7100|7088|7102.6|7090.6|7098|7086|0
1588204500000|2020-04-29 23:55:00|7100.1|7088.1|7096.7|7084.7|7102.6|7090.6|7096.5|7084.5|0
1588204800000|2020-04-30 00:00:00|7096.5|7084.5|7085|7073|7096.5|7084.5|7084.2|7072.2|0
1588205100000|2020-04-30 00:05:00|7084.9|7072.9|7080.5|7068.5|7085.9|7073.9|7080.5|7068.5|0
1588205400000|2020-04-30 00:10:00|7080.2|7068.2|7080.4|7068.4|7082.1|7070.1|7078.1|7066.1|0
1588205700000|2020-04-30 00:15:00|7080|7068|7076.4|7064.4|7080.9|7068.9|7071.9|7059.9|0
1588206000000|2020-04-30 00:20:00|7075.6|7063.6|7071.8|7059.8|7076.6|7064.6|7069.5|7057.5|0
1588206300000|2020-04-30 00:25:00|7071.9|7059.9|7081.1|7069.1|7081.1|7069.1|7071.9|7059.9|0
1588206600000|2020-04-30 00:30:00|7081.9|7069.9|7076.1|7064.1|7084.4|7072.4|7076.1|7064.1|0
1588206900000|2020-04-30 00:35:00|7075.7|7063.7|7075.9|7063.9|7076|7064|7071.4|7059.4|0
1588207200000|2020-04-30 00:40:00|7074.7|7062.7|7074.6|7062.6|7075.8|7063.8|7068.9|7056.9|0
1588207500000|2020-04-30 00:45:00|7075.1|7063.1|7077.9|7065.9|7077.9|7065.9|7066.4|7054.4|0
1588207800000|2020-04-30 00:50:00|7078|7066|7078.1|7066.1|7080.4|7068.4|7075.7|7063.7|0
1588208100000|2020-04-30 00:55:00|7079|7067|7078.3|7066.3|7082.8|7070.8|7075.7|7063.7|0
1588208400000|2020-04-30 01:00:00|7078.2|7066.2|7082.8|7070.8|7082.8|7070.8|7076|7064|0
1588208700000|2020-04-30 01:05:00|7081.7|7069.7|7087.5|7075.5|7087.6|7075.6|7078.2|7066.2|0
1588209000000|2020-04-30 01:10:00|7087.4|7075.4|7075.9|7063.9|7087.4|7075.4|7074.7|7062.7|0
1588209300000|2020-04-30 01:15:00|7076.8|7064.8|7080.6|7068.6|7082.9|7070.9|7073.6|7061.6|0
1588209600000|2020-04-30 01:20:00|7081.7|7069.7|7080.5|7068.5|7085.3|7073.3|7078.1|7066.1|0
1588209900000|2020-04-30 01:25:00|7080.6|7068.6|7087.6|7075.6|7087.6|7075.6|7078.2|7066.2|0
1588210200000|2020-04-30 01:30:00|7087.5|7075.5|7087.6|7075.6|7091.1|7079.1|7085.2|7073.2|0
1588210500000|2020-04-30 01:35:00|7086.8|7074.8|7088|7076|7088|7076|7081|7069|0
1588210800000|2020-04-30 01:40:00|7087.9|7075.9|7079.7|7067.7|7088|7076|7078.5|7066.5|0
1588211100000|2020-04-30 01:45:00|7080.2|7068.2|7071.3|7059.3|7080.9|7068.9|7070.1|7058.1|0
1588211400000|2020-04-30 01:50:00|7071.4|7059.4|7073.8|7061.8|7073.8|7061.8|7069|7057|0
1588211700000|2020-04-30 01:55:00|7074.2|7062.2|7076.1|7064.1|7076.2|7064.2|7071.5|7059.5|0
1588212000000|2020-04-30 02:00:00|7073.9|7061.9|7083|7071|7085.3|7073.3|7073.8|7061.8|0
1588212300000|2020-04-30 02:05:00|7085.3|7073.3|7090|7078|7090.1|7078.1|7082.9|7070.9|0
1588212600000|2020-04-30 02:10:00|7090.1|7078.1|7085.5|7073.5|7090.1|7078.1|7085.4|7073.4|0
1588212900000|2020-04-30 02:15:00|7086.3|7074.3|7091.2|7079.2|7091.2|7079.2|7085.4|7073.4|0
1588213200000|2020-04-30 02:20:00|7091.6|7079.6|7088.9|7076.9|7092.4|7080.4|7087.7|7075.7|0
1588213500000|2020-04-30 02:25:00|7088.4|7076.4|7092.4|7080.4|7092.4|7080.4|7087.7|7075.7|0
1588213800000|2020-04-30 02:30:00|7092.3|7080.3|7090.1|7078.1|7092.4|7080.4|7087.7|7075.7|0
1588214100000|2020-04-30 02:35:00|7090.2|7078.2|7097|7085|7097|7085|7090.1|7078.1|0
1588214400000|2020-04-30 02:40:00|7097.8|7085.8|7099.3|7087.3|7099.4|7087.4|7097.1|7085.1|0
1588214700000|2020-04-30 02:45:00|7098.2|7086.2|7099.4|7087.4|7099.5|7087.5|7097.1|7085.1|0
1588215000000|2020-04-30 02:50:00|7098.5|7086.5|7100.5|7088.5|7101.7|7089.7|7097.1|7085.1|0
1588215300000|2020-04-30 02:55:00|7100.1|7088.1|7099.4|7087.4|7101.6|7089.6|7099.3|7087.3|0
1588215600000|2020-04-30 03:00:00|7099.3|7087.3|7096.9|7084.9|7099.4|7087.4|7096.9|7084.9|0
1588215900000|2020-04-30 03:05:00|7097|7085|7099.3|7087.3|7099.3|7087.3|7097|7085|0
1588216200000|2020-04-30 03:10:00|7099.2|7087.2|7099.6|7087.6|7101.8|7089.8|7099.2|7087.2|0
1588216500000|2020-04-30 03:15:00|7100.1|7088.1|7100.7|7088.7|7101.9|7089.9|7097.2|7085.2|0
1588216800000|2020-04-30 03:20:00|7101.1|7089.1|7101.9|7089.9|7101.9|7089.9|7099.5|7087.5|0
1588217100000|2020-04-30 03:25:00|7101.8|7089.8|7110.1|7098.1|7110.1|7098.1|7101.8|7089.8|0
1588217400000|2020-04-30 03:30:00|7109|7097|7111.2|7099.2|7113.4|7101.4|7108.8|7096.8|0
1588217700000|2020-04-30 03:35:00|7111.1|7099.1|7116.9|7104.9|7116.9|7104.9|7110|7098|0
1588218000000|2020-04-30 03:40:00|7117.4|7105.4|7120.5|7108.5|7122.8|7110.8|7115.9|7103.9|0
1588218300000|2020-04-30 03:45:00|7120|7108|7122.9|7110.9|7123|7111|7119.3|7107.3|0
1588218600000|2020-04-30 03:50:00|7122.8|7110.8|7125.8|7113.8|7130.2|7118.2|7120.5|7108.5|0
1588218900000|2020-04-30 03:55:00|7125.7|7113.7|7128.2|7116.2|7130.5|7118.5|7123.5|7111.5|0
1588219200000|2020-04-30 04:00:00|7128.1|7116.1|7128.2|7116.2|7130.5|7118.5|7121.2|7109.2|0
1588219500000|2020-04-30 04:05:00|7128.6|7116.6|7130.5|7118.5|7131.6|7119.6|7125.8|7113.8|0
1588219800000|2020-04-30 04:10:00|7130.9|7118.9|7132.7|7120.7|7132.8|7120.8|7130.4|7118.4|0
1588220100000|2020-04-30 04:15:00|7132.3|7120.3|7130.2|7118.2|7135|7123|7130.2|7118.2|0
1588220400000|2020-04-30 04:20:00|7130.3|7118.3|7136.9|7124.9|7139.4|7127.4|7130.2|7118.2|0
1588220700000|2020-04-30 04:25:00|7137|7125|7183.3|7171.3|7191.1|7179.1|7136.9|7124.9|0
1588221000000|2020-04-30 04:30:00|7182.9|7170.9|7178.2|7166.2|7182.9|7170.9|7162.3|7150.3|0
1588221300000|2020-04-30 04:35:00|7179.1|7167.1|7164.5|7152.5|7182.7|7170.7|7164.5|7152.5|0
1588221600000|2020-04-30 04:40:00|7163.7|7151.7|7162.4|7150.4|7164.7|7152.7|7157.8|7145.8|0
1588221900000|2020-04-30 04:45:00|7162.3|7150.3|7162.3|7150.3|7162.4|7150.4|7160|7148|0
1588222200000|2020-04-30 04:50:00|7161.9|7149.9|7153.3|7141.3|7162.3|7150.3|7146.5|7134.5|0
1588222500000|2020-04-30 04:55:00|7152.5|7140.5|7155.6|7143.6|7157.9|7145.9|7148.7|7136.7|0
1588222800000|2020-04-30 05:00:00|7157.9|7145.9|7164.5|7152.5|7164.5|7152.5|7153.3|7141.3|0
1588223100000|2020-04-30 05:05:00|7164.4|7152.4|7171.3|7159.3|7171.4|7159.4|7164.3|7152.3|0
1588223400000|2020-04-30 05:10:00|7171.4|7159.4|7171.6|7159.6|7173.9|7161.9|7166.8|7154.8|0
1588223700000|2020-04-30 05:15:00|7171.5|7159.5|7155.8|7143.8|7171.6|7159.6|7153.5|7141.5|0
1588224000000|2020-04-30 05:20:00|7154.9|7142.9|7153.6|7141.6|7156|7144|7152.4|7140.4|0
1588224300000|2020-04-30 05:25:00|7153.5|7141.5|7148.6|7136.6|7153.5|7141.5|7146.2|7134.2|0
1588224600000|2020-04-30 05:30:00|7148.5|7136.5|7150.8|7138.8|7155.6|7143.6|7146.3|7134.3|0
1588224900000|2020-04-30 05:35:00|7150.7|7138.7|7151.1|7139.1|7153.3|7141.3|7146.4|7134.4|0
1588225200000|2020-04-30 05:40:00|7151|7139|7145.5|7133.5|7153.3|7141.3|7144.3|7132.3|0
1588225500000|2020-04-30 05:45:00|7145.1|7133.1|7140.3|7128.3|7145.1|7133.1|7137.5|7125.5|0
1588225800000|2020-04-30 05:50:00|7140.9|7128.9|7142|7130|7144.4|7132.4|7139.7|7127.7|0
1588226100000|2020-04-30 05:55:00|7141.2|7129.2|7137.3|7125.3|7149.1|7137.1|7137.3|7125.3|0
1588226400000|2020-04-30 06:00:00|7135.9|7123.9|7115.4|7110.4|7138|7126|7108.9|7103.9|11
1588226700000|2020-04-30 06:05:00|7115.9|7110.9|7101.9|7096.9|7115.9|7110.9|7101.4|7096.4|2
1588227000000|2020-04-30 06:10:00|7102.4|7097.4|7096.4|7091.4|7105.4|7100.4|7096.4|7091.4|1
1588227300000|2020-04-30 06:15:00|7097.4|7092.4|7105.4|7100.4|7105.4|7100.4|7096.4|7091.4|4
1588227600000|2020-04-30 06:20:00|7104.9|7099.9|7112.4|7107.4|7112.4|7107.4|7098.4|7093.4|4
1588227900000|2020-04-30 06:25:00|7111.9|7106.9|7103.4|7098.4|7111.9|7106.9|7099.9|7094.9|4
1588228200000|2020-04-30 06:30:00|7104.4|7099.4|7101.9|7096.9|7105.9|7100.9|7101.9|7096.9|0
1588228500000|2020-04-30 06:35:00|7100.4|7095.4|7092.4|7087.4|7100.4|7095.4|7092.4|7087.4|5
1588228800000|2020-04-30 06:40:00|7093.4|7088.4|7094.4|7089.4|7096.9|7091.9|7092.4|7087.4|0
1588229100000|2020-04-30 06:45:00|7094.9|7089.9|7104.4|7099.4|7105.9|7100.9|7087.4|7082.4|2
1588229400000|2020-04-30 06:50:00|7103.9|7098.9|7104.4|7099.4|7105.9|7100.9|7096.9|7091.9|3
1588229700000|2020-04-30 06:55:00|7102.9|7097.9|7086.4|7081.4|7102.9|7097.9|7086.4|7081.4|28
1588230000000|2020-04-30 07:00:00|7085.9|7080.9|7091.4|7086.4|7097.9|7092.9|7070.4|7065.4|278
1588230300000|2020-04-30 07:05:00|7091.9|7086.9|7121.9|7116.9|7133.4|7128.4|7091.9|7086.9|200
1588230600000|2020-04-30 07:10:00|7121.4|7116.4|7108.9|7103.9|7128.4|7123.4|7104.9|7099.9|116
1588230900000|2020-04-30 07:15:00|7108.4|7103.4|7085.9|7080.9|7115.4|7110.4|7079.9|7074.9|100
1588231200000|2020-04-30 07:20:00|7085.4|7080.4|7061.9|7056.9|7092.4|7087.4|7057.9|7052.9|141
1588231500000|2020-04-30 07:25:00|7061.4|7056.4|7032.9|7027.9|7062.4|7057.4|7031.9|7026.9|142
1588231800000|2020-04-30 07:30:00|7033.4|7028.4|7035.9|7030.9|7044.9|7039.9|7027.4|7022.4|132
1588232100000|2020-04-30 07:35:00|7036.4|7031.4|7012.4|7007.4|7039.4|7034.4|7009.4|7004.4|140
1588232400000|2020-04-30 07:40:00|7014.2|7009.2|7025.2|7020.2|7030.2|7025.2|7001.7|6996.7|80
1588232700000|2020-04-30 07:45:00|7024.7|7019.7|7052.7|7047.7|7053.2|7048.2|7020.2|7015.2|51
1588233000000|2020-04-30 07:50:00|7052.2|7047.2|7027.7|7022.7|7056.2|7051.2|7027.7|7022.7|58
1588233300000|2020-04-30 07:55:00|7027.2|7022.2|7010.2|7005.2|7027.2|7022.2|7006.7|7001.7|76
1588233600000|2020-04-30 08:00:00|7009.2|7004.2|7030.7|7025.7|7035.2|7030.2|7009.2|7004.2|64
1588233900000|2020-04-30 08:05:00|7032.2|7027.2|7044.7|7039.7|7044.7|7039.7|7029.2|7024.2|42
1588234200000|2020-04-30 08:10:00|7044.2|7039.2|7065.2|7060.2|7065.2|7060.2|7044.2|7039.2|69
1588234500000|2020-04-30 08:15:00|7062.7|7057.7|7061.2|7056.2|7077.2|7072.2|7060.2|7055.2|62
1588234800000|2020-04-30 08:20:00|7061.7|7056.7|7051.2|7046.2|7062.2|7057.2|7042.7|7037.7|44
1588235100000|2020-04-30 08:25:00|7051.7|7046.7|7053.2|7048.2|7064.2|7059.2|7047.7|7042.7|86
1588235400000|2020-04-30 08:30:00|7053.7|7048.7|7056.2|7051.2|7069.2|7064.2|7053.2|7048.2|63
1588235700000|2020-04-30 08:35:00|7056.7|7051.7|7055.2|7050.2|7063.2|7058.2|7051.2|7046.2|42
1588236000000|2020-04-30 08:40:00|7055.7|7050.7|7064.2|7059.2|7066.2|7061.2|7054.7|7049.7|19
1588236300000|2020-04-30 08:45:00|7064.7|7059.7|7066.7|7061.7|7068.7|7063.7|7062.2|7057.2|15
1588236600000|2020-04-30 08:50:00|7067.2|7062.2|7062.7|7057.7|7069.7|7064.7|7060.2|7055.2|31
1588236900000|2020-04-30 08:55:00|7061.2|7056.2|7049.7|7044.7|7061.7|7056.7|7048.7|7043.7|39
1588237200000|2020-04-30 09:00:00|7051.7|7046.7|7061.2|7056.2|7061.2|7056.2|7050.2|7045.2|31
1588237500000|2020-04-30 09:05:00|7060.7|7055.7|7053.2|7048.2|7061.2|7056.2|7053.2|7048.2|38
1588237800000|2020-04-30 09:10:00|7052.7|7047.7|7043.7|7038.7|7057.2|7052.2|7043.2|7038.2|39
1588238100000|2020-04-30 09:15:00|7044.2|7039.2|7042.2|7037.2|7048.2|7043.2|7037.2|7032.2|53
1588238400000|2020-04-30 09:20:00|7042.7|7037.7|7040.7|7035.7|7048.2|7043.2|7040.2|7035.2|22
1588238700000|2020-04-30 09:25:00|7041.2|7036.2|7039.2|7034.2|7048.7|7043.7|7039.2|7034.2|42
1588239000000|2020-04-30 09:30:00|7038.7|7033.7|7048.2|7043.2|7048.7|7043.7|7030.2|7025.2|46
1588239300000|2020-04-30 09:35:00|7047.7|7042.7|7041.2|7036.2|7048.2|7043.2|7037.7|7032.7|24
1588239600000|2020-04-30 09:40:00|7040.7|7035.7|7047.7|7042.7|7048.7|7043.7|7039.7|7034.7|21
1588239900000|2020-04-30 09:45:00|7048.7|7043.7|7054.7|7049.7|7061.2|7056.2|7045.7|7040.7|67
1588240200000|2020-04-30 09:50:00|7054.2|7049.2|7053.7|7048.7|7057.2|7052.2|7051.7|7046.7|36
1588240500000|2020-04-30 09:55:00|7054.7|7049.7|7066.2|7061.2|7066.2|7061.2|7053.2|7048.2|28
1588240800000|2020-04-30 10:00:00|7066.7|7061.7|7070.7|7065.7|7076.7|7071.7|7065.7|7060.7|32
1588241100000|2020-04-30 10:05:00|7070.2|7065.2|7067.2|7062.2|7070.7|7065.7|7064.2|7059.2|20
1588241400000|2020-04-30 10:10:00|7066.7|7061.7|7066.7|7061.7|7071.2|7066.2|7066.7|7061.7|36
1588241700000|2020-04-30 10:15:00|7066.2|7061.2|7061.7|7056.7|7066.7|7061.7|7053.2|7048.2|50
1588242000000|2020-04-30 10:20:00|7062.2|7057.2|7072.2|7067.2|7075.7|7070.7|7058.2|7053.2|35
1588242300000|2020-04-30 10:25:00|7073.2|7068.2|7050.7|7045.7|7073.2|7068.2|7050.7|7045.7|39
1588242600000|2020-04-30 10:30:00|7051.2|7046.2|7047.2|7042.2|7051.2|7046.2|7044.2|7039.2|34
1588242900000|2020-04-30 10:35:00|7046.7|7041.7|7049.7|7044.7|7052.2|7047.2|7042.7|7037.7|37
1588243200000|2020-04-30 10:40:00|7047.2|7042.2|7043.7|7038.7|7053.2|7048.2|7043.2|7038.2|39
1588243500000|2020-04-30 10:45:00|7043.2|7038.2|7047.2|7042.2|7057.7|7052.7|7043.2|7038.2|52
1588243800000|2020-04-30 10:50:00|7046.7|7041.7|7040.7|7035.7|7048.2|7043.2|7038.2|7033.2|55
1588244100000|2020-04-30 10:55:00|7040.2|7035.2|7038.7|7033.7|7046.2|7041.2|7038.7|7033.7|41
1588244400000|2020-04-30 11:00:00|7038.2|7033.2|7033.7|7028.7|7043.7|7038.7|7030.2|7025.2|62
1588244700000|2020-04-30 11:05:00|7032.7|7027.7|7034.7|7029.7|7037.7|7032.7|7029.2|7024.2|46
1588245000000|2020-04-30 11:10:00|7034.2|7029.2|7022.7|7017.7|7034.2|7029.2|7022.7|7017.7|26
1588245300000|2020-04-30 11:15:00|7023.2|7018.2|7027.7|7022.7|7034.7|7029.7|7023.2|7018.2|32
1588245600000|2020-04-30 11:20:00|7027.2|7022.2|7013.2|7008.2|7027.2|7022.2|7011.2|7006.2|61
1588245900000|2020-04-30 11:25:00|7013.7|7008.7|7013.7|7008.7|7018.2|7013.2|7011.2|7006.2|61
1588246200000|2020-04-30 11:30:00|7014.2|7009.2|7020.2|7015.2|7022.2|7017.2|7013.2|7008.2|25
1588246500000|2020-04-30 11:35:00|7019.7|7014.7|7034.2|7029.2|7034.2|7029.2|7013.7|7008.7|38
1588246800000|2020-04-30 11:40:00|7032.3|7027.3|7031.3|7026.3|7040.3|7035.3|7027.8|7022.8|50
1588247100000|2020-04-30 11:45:00|7029.8|7024.8|6980.3|6975.3|7035.8|7030.8|6964.3|6959.3|275
1588247400000|2020-04-30 11:50:00|6980.8|6975.8|6965.3|6960.3|6986.3|6981.3|6963.8|6958.8|180
1588247700000|2020-04-30 11:55:00|6965.8|6960.8|6946.8|6941.8|6966.8|6961.8|6945.3|6940.3|96
1588248000000|2020-04-30 12:00:00|6946.3|6941.3|6985.8|6980.8|6985.8|6980.8|6945.3|6940.3|165
1588248300000|2020-04-30 12:05:00|6985.3|6980.3|7016.8|7011.8|7018.8|7013.8|6983.8|6978.8|94
1588248600000|2020-04-30 12:10:00|7016.3|7011.3|7006.3|7001.3|7023.3|7018.3|6998.3|6993.3|62
1588248900000|2020-04-30 12:15:00|7001.3|6996.3|7002.3|6997.3|7007.3|7002.3|6998.3|6993.3|67
1588249200000|2020-04-30 12:20:00|7001.8|6996.8|7018.8|7013.8|7018.8|7013.8|7000.3|6995.3|40
1588249500000|2020-04-30 12:25:00|7019.3|7014.3|7016.3|7011.3|7032.8|7027.8|7016.3|7011.3|60
1588249800000|2020-04-30 12:30:00|7018.3|7013.3|7032.8|7027.8|7041.8|7036.8|7010.8|7005.8|114
1588250100000|2020-04-30 12:35:00|7033.3|7028.3|7018.3|7013.3|7042.3|7037.3|7016.3|7011.3|78
1588250400000|2020-04-30 12:40:00|7017.8|7012.8|7035.3|7030.3|7044.3|7039.3|7012.8|7007.8|118
1588250700000|2020-04-30 12:45:00|7034.8|7029.8|7025.3|7020.3|7036.3|7031.3|7024.8|7019.8|49
1588251000000|2020-04-30 12:50:00|7025.8|7020.8|7004.8|6999.8|7026.3|7021.3|6997.8|6992.8|96
1588251300000|2020-04-30 12:55:00|7005.3|7000.3|7000.8|6995.8|7022.3|7017.3|7000.8|6995.8|102
1588251600000|2020-04-30 13:00:00|7001.3|6996.3|6985.3|6980.3|7002.3|6997.3|6985.3|6980.3|74
1588251900000|2020-04-30 13:05:00|6984.8|6979.8|6956.8|6951.8|6986.8|6981.8|6953.8|6948.8|133
1588252200000|2020-04-30 13:10:00|6956.3|6951.3|6982.3|6977.3|6984.3|6979.3|6956.3|6951.3|122
1588252500000|2020-04-30 13:15:00|6982.8|6977.8|6979.3|6974.3|6992.3|6987.3|6976.8|6971.8|45
1588252800000|2020-04-30 13:20:00|6979.8|6974.8|6977.3|6972.3|6984.8|6979.8|6968.3|6963.3|81
1588253100000|2020-04-30 13:25:00|6976.8|6971.8|6985.8|6980.8|6985.8|6980.8|6976.8|6971.8|41
1588253400000|2020-04-30 13:30:00|6986.3|6981.3|6955.3|6950.3|6986.8|6981.8|6954.8|6949.8|97
1588253700000|2020-04-30 13:35:00|6954.8|6949.8|6952.3|6947.3|6954.8|6949.8|6933.8|6928.8|132
1588254000000|2020-04-30 13:40:00|6951.3|6946.3|6954.3|6949.3|6967.8|6962.8|6942.8|6937.8|76
1588254300000|2020-04-30 13:45:00|6954.8|6949.8|6941.3|6936.3|6960.8|6955.8|6939.3|6934.3|99
1588254600000|2020-04-30 13:50:00|6940.8|6935.8|6938.3|6933.3|6952.3|6947.3|6933.8|6928.8|117
1588254900000|2020-04-30 13:55:00|6937.8|6932.8|6948.8|6943.8|6960.8|6955.8|6936.8|6931.8|85
1588255200000|2020-04-30 14:00:00|6949.3|6944.3|6941.3|6936.3|6956.3|6951.3|6940.8|6935.8|83
1588255500000|2020-04-30 14:05:00|6940.8|6935.8|6942.3|6937.3|6952.3|6947.3|6931.3|6926.3|136
1588255800000|2020-04-30 14:10:00|6941.8|6936.8|6947.8|6942.8|6957.3|6952.3|6935.3|6930.3|89
1588256100000|2020-04-30 14:15:00|6948.3|6943.3|6932.8|6927.8|6951.8|6946.8|6926.8|6921.8|75
1588256400000|2020-04-30 14:20:00|6933.3|6928.3|6928.8|6923.8|6934.8|6929.8|6920.8|6915.8|116
1588256700000|2020-04-30 14:25:00|6929.8|6924.8|6942.8|6937.8|6947.3|6942.3|6928.8|6923.8|82
1588257000000|2020-04-30 14:30:00|6943.3|6938.3|6957.8|6952.8|6957.8|6952.8|6943.3|6938.3|25
1588257300000|2020-04-30 14:35:00|6958.3|6953.3|6937.8|6932.8|6961.3|6956.3|6937.8|6932.8|38
1588257600000|2020-04-30 14:40:00|6937.3|6932.3|6925.8|6920.8|6940.8|6935.8|6922.3|6917.3|91
1588257900000|2020-04-30 14:45:00|6926.3|6921.3|6933.8|6928.8|6933.8|6928.8|6920.3|6915.3|47
1588258200000|2020-04-30 14:50:00|6934.3|6929.3|6934.3|6929.3|6943.3|6938.3|6930.3|6925.3|87
1588258500000|2020-04-30 14:55:00|6933.3|6928.3|6927.3|6922.3|6947.3|6942.3|6926.3|6921.3|85
1588258800000|2020-04-30 15:00:00|6929.8|6924.8|6955.3|6950.3|6956.8|6951.8|6928.8|6923.8|80
1588259100000|2020-04-30 15:05:00|6954.8|6949.8|6946.3|6941.3|6956.3|6951.3|6943.8|6938.8|28
1588259400000|2020-04-30 15:10:00|6945.8|6940.8|6951.3|6946.3|6954.3|6949.3|6942.3|6937.3|66
1588259700000|2020-04-30 15:15:00|6949.3|6944.3|6938.3|6933.3|6954.3|6949.3|6937.3|6932.3|111
1588260000000|2020-04-30 15:20:00|6937.8|6932.8|6936.3|6931.3|6941.8|6936.8|6927.8|6922.8|142
1588260300000|2020-04-30 15:25:00|6934.3|6929.3|6915.8|6910.8|6940.3|6935.3|6915.8|6910.8|540
1588260600000|2020-04-30 15:30:00|6917.3|6909.3|6924.3|6915.3|6935.3|6927.3|6912.3|6904.3|654
1588260900000|2020-04-30 15:35:00|6925.3|6916.3|6935.3|6928.3|6937.3|6931.3|6925.3|6916.3|287
1588261200000|2020-04-30 15:40:00|6937.3|6927.3|6930.3|6922.3|6941.3|6932.3|6927.3|6920.3|40
1588261500000|2020-04-30 15:45:00|6931.3|6921.3|6922.3|6915.3|6940.3|6930.3|6922.3|6915.3|92
1588261800000|2020-04-30 15:50:00|6923.3|6912.3|6915.3|6908.3|6923.3|6914.3|6915.3|6908.3|20
1588262100000|2020-04-30 15:55:00|6916.3|6909.3|6913.3|6904.3|6920.3|6912.3|6909.3|6903.3|17
1588262400000|2020-04-30 16:00:00|6911.3|6903.3|6892.3|6882.3|6911.3|6903.3|6891.3|6882.3|51
1588262700000|2020-04-30 16:05:00|6893.3|6883.3|6905.3|6895.3|6906.3|6897.3|6887.3|6878.3|12
1588263000000|2020-04-30 16:10:00|6904.3|6894.3|6906.3|6898.3|6911.3|6901.3|6901.3|6892.3|15
1588263300000|2020-04-30 16:15:00|6905.3|6897.3|6893.3|6883.3|6905.3|6897.3|6892.3|6882.3|54
1588263600000|2020-04-30 16:20:00|6892.3|6884.3|6882.3|6875.3|6894.3|6885.3|6878.3|6869.3|58
1588263900000|2020-04-30 16:25:00|6881.3|6874.3|6882.3|6873.3|6884.3|6875.3|6879.3|6871.3|14
1588264200000|2020-04-30 16:30:00|6881.3|6871.3|6872.3|6862.3|6881.3|6871.3|6868.3|6861.3|16
1588264500000|2020-04-30 16:35:00|6871.3|6863.3|6884.3|6873.3|6888.3|6878.3|6871.3|6863.3|7
1588264800000|2020-04-30 16:40:00|6883.3|6872.3|6880.3|6873.3|6886.3|6875.3|6880.3|6871.3|4
1588265100000|2020-04-30 16:45:00|6878.3|6871.3|6878.3|6867.3|6878.3|6871.3|6873.3|6864.3|4
1588265400000|2020-04-30 16:50:00|6877.3|6868.3|6885.3|6875.3|6885.3|6875.3|6876.3|6867.3|1
1588265700000|2020-04-30 16:55:00|6884.3|6874.3|6869.3|6862.3|6884.3|6876.3|6869.3|6861.3|157
1588266000000|2020-04-30 17:00:00|6871.3|6860.3|6875.3|6864.3|6879.3|6869.3|6867.3|6857.3|33
1588266300000|2020-04-30 17:05:00|6874.3|6866.3|6882.8|6870.8|6883.3|6872.3|6874.3|6864.3|1
1588266600000|2020-04-30 17:10:00|6882.3|6870.3|6893.3|6882.3|6893.3|6886.3|6880.8|6868.8|6
1588266900000|2020-04-30 17:15:00|6892.3|6880.3|6892.3|6880.3|6894.3|6884.3|6890.3|6878.3|0
1588267200000|2020-04-30 17:20:00|6892.8|6880.8|6886.3|6874.3|6892.8|6880.8|6886.3|6874.3|1
1588267500000|2020-04-30 17:25:00|6884.3|6876.3|6883.3|6873.3|6886.3|6876.3|6881.3|6872.3|0
1588267800000|2020-04-30 17:30:00|6884.3|6874.3|6883.3|6872.3|6888.3|6876.3|6881.3|6872.3|1
1588268100000|2020-04-30 17:35:00|6884.8|6872.8|6883.3|6871.3|6888.3|6878.3|6878.3|6871.3|8
1588268400000|2020-04-30 17:40:00|6882.3|6872.3|6877.3|6865.3|6883.3|6872.3|6871.3|6860.3|18
1588268700000|2020-04-30 17:45:00|6876.8|6864.8|6867.3|6856.3|6876.8|6864.8|6862.3|6854.3|49
1588269000000|2020-04-30 17:50:00|6868.3|6857.3|6876.8|6864.8|6877.8|6865.8|6867.3|6857.3|5
1588269300000|2020-04-30 17:55:00|6876.3|6864.3|6879|6867|6879.3|6867.3|6874.3|6862.3|15
1588269600000|2020-04-30 18:00:00|6878.9|6866.9|6886|6874|6886.5|6874.5|6869.8|6857.8|0
1588269900000|2020-04-30 18:05:00|6885.9|6873.9|6888.2|6876.2|6890.7|6878.7|6883.6|6871.6|0
1588270200000|2020-04-30 18:10:00|6888.4|6876.4|6897.6|6885.6|6897.7|6885.7|6888|6876|0
1588270500000|2020-04-30 18:15:00|6897.5|6885.5|6892|6880|6897.5|6885.5|6891.9|6879.9|0
1588270800000|2020-04-30 18:20:00|6891.9|6879.9|6895|6883|6897.6|6885.6|6891.9|6879.9|0
1588271100000|2020-04-30 18:25:00|6895.1|6883.1|6897.2|6885.2|6898.3|6886.3|6892.2|6880.2|0
1588271400000|2020-04-30 18:30:00|6897.1|6885.1|6904.1|6892.1|6906.8|6894.8|6897.1|6885.1|350
1588271700000|2020-04-30 18:35:00|6904|6892|6894.3|6882.3|6904|6892|6889.7|6877.7|0
1588272000000|2020-04-30 18:40:00|6894.2|6882.2|6894|6882|6896.5|6884.5|6889.2|6877.2|0
1588272300000|2020-04-30 18:45:00|6893.9|6881.9|6898.3|6886.3|6898.7|6886.7|6892.9|6880.9|0
1588272600000|2020-04-30 18:50:00|6898.4|6886.4|6897.8|6885.8|6902.9|6890.9|6895.5|6883.5|0
1588272900000|2020-04-30 18:55:00|6898|6886|6898.1|6886.1|6900.3|6888.3|6890.8|6878.8|0
1588273200000|2020-04-30 19:00:00|6900.2|6888.2|6897.7|6885.7|6902.5|6890.5|6895.4|6883.4|0
1588273500000|2020-04-30 19:05:00|6897.8|6885.8|6905.8|6893.8|6908.1|6896.1|6897.8|6885.8|0
1588273800000|2020-04-30 19:10:00|6905.7|6893.7|6908.4|6896.4|6908.6|6896.6|6902.9|6890.9|0
1588274100000|2020-04-30 19:15:00|6908.5|6896.5|6918.2|6906.2|6920.8|6908.8|6908.5|6896.5|0
1588274400000|2020-04-30 19:20:00|6918.3|6906.3|6922.5|6910.5|6925|6913|6916|6904|0
1588274700000|2020-04-30 19:25:00|6922.7|6910.7|6915.7|6903.7|6922.8|6910.8|6913.2|6901.2|0
1588275000000|2020-04-30 19:30:00|6915.8|6903.8|6911.2|6899.2|6920.6|6908.6|6911.2|6899.2|0
1588275300000|2020-04-30 19:35:00|6911.3|6899.3|6904.4|6892.4|6913.6|6901.6|6901.7|6889.7|0
1588275600000|2020-04-30 19:40:00|6904.3|6892.3|6901.9|6889.9|6904.4|6892.4|6894.4|6882.4|0
1588275900000|2020-04-30 19:45:00|6901.8|6889.8|6890.8|6878.8|6906.5|6894.5|6890.7|6878.7|0
1588276200000|2020-04-30 19:50:00|6891.5|6879.5|6910.8|6898.8|6914.6|6902.6|6889.8|6877.8|0
1588276500000|2020-04-30 19:55:00|6910.9|6898.9|6901|6889|6915.4|6903.4|6900.2|6888.2|0
1588276800000|2020-04-30 20:00:00|6901.2|6889.2|6881|6869|6903.2|6891.2|6878.4|6866.4|0
1588277100000|2020-04-30 20:05:00|6881.1|6869.1|6886.7|6874.7|6886.7|6874.7|6870.4|6858.4|0
1588277400000|2020-04-30 20:10:00|6886.2|6874.2|6890.7|6878.7|6893.1|6881.1|6881.5|6869.5|0
1588277700000|2020-04-30 20:15:00|6890.5|6878.5|6889.9|6877.9|6891.2|6879.2|6887.3|6875.3|0
1588278000000|2020-04-30 20:20:00|6890.3|6878.3|6887.9|6875.9|6890.3|6878.3|6887.7|6875.7|0
1588278300000|2020-04-30 20:25:00|6887.7|6875.7|6887.1|6875.1|6888.8|6876.8|6886.4|6874.4|0
1588278600000|2020-04-30 20:30:00|6886.8|6874.8|6881.3|6869.3|6901.4|6889.4|6877.5|6865.5|0
1588278900000|2020-04-30 20:35:00|6881.7|6869.7|6873.9|6861.9|6885.5|6873.5|6870.6|6858.6|0
1588279200000|2020-04-30 20:40:00|6873.2|6861.2|6859.3|6847.3|6879.6|6867.6|6855.8|6843.8|0
1588279500000|2020-04-30 20:45:00|6859.9|6847.9|6842.1|6830.1|6865.1|6853.1|6841.6|6829.6|0
1588279800000|2020-04-30 20:50:00|6842.7|6830.7|6851.6|6839.6|6854.2|6842.2|6842.1|6830.1|0
1588280100000|2020-04-30 20:55:00|6852|6840|6852.2|6840.2|6855.4|6843.4|6848|6836|0
1588280400000|2020-04-30 21:00:00|6852.8|6840.8|6851.3|6839.3|6853.3|6841.3|6850.9|6838.9|0
1588280700000|2020-04-30 21:05:00|6851.6|6839.6|6851.1|6839.1|6851.6|6839.6|6850.3|6838.3|0
1588281000000|2020-04-30 21:10:00|6850.9|6838.9|6847.3|6835.3|6850.9|6838.9|6847|6835|0
1588281300000|2020-04-30 21:15:00|6847|6835|6843.6|6831.6|6847|6835|6843.6|6831.6|0
1588281600000|2020-04-30 21:20:00|6843|6831|6843|6831|6845.5|6833.5|6840.8|6828.8|0
1588281900000|2020-04-30 21:25:00|6844|6832|6839.1|6827.1|6844|6832|6838.7|6826.7|0
1588282200000|2020-04-30 21:30:00|6839.3|6827.3|6835|6823|6839.5|6827.5|6832.9|6820.9|0
1588282500000|2020-04-30 21:35:00|6835.2|6823.2|6838.9|6826.9|6840.2|6828.2|6833.9|6821.9|0
1588282800000|2020-04-30 21:40:00|6838.7|6826.7|6838.7|6826.7|6839.1|6827.1|6836.5|6824.5|0
1588283100000|2020-04-30 21:45:00|6838.3|6826.3|6838.9|6826.9|6840.2|6828.2|6837.2|6825.2|0
1588283400000|2020-04-30 21:50:00|6838.5|6826.5|6837|6825|6838.7|6826.7|6837|6825|0
1588283700000|2020-04-30 21:55:00|6836.5|6824.5|6832|6820|6836.7|6824.7|6831.6|6819.6|0
1588284000000|2020-04-30 22:00:00|6830.5|6818.5|6808|6796|6830.5|6818.5|6802.3|6790.3|0
1588284300000|2020-04-30 22:05:00|6807.9|6795.9|6816.5|6804.5|6817|6805|6807.5|6795.5|0
1588284600000|2020-04-30 22:10:00|6816|6804|6798.7|6786.7|6821.7|6809.7|6795.2|6783.2|0
1588284900000|2020-04-30 22:15:00|6798.3|6786.3|6802.2|6790.2|6805.3|6793.3|6789.7|6777.7|0
1588285200000|2020-04-30 22:20:00|6802.3|6790.3|6802.1|6790.1|6807.5|6795.5|6800.4|6788.4|0
1588285500000|2020-04-30 22:25:00|6802.3|6790.3|6808.3|6796.3|6810.3|6798.3|6801.1|6789.1|0
1588285800000|2020-04-30 22:30:00|6808.6|6796.6|6811|6799|6812.1|6800.1|6806.8|6794.8|0
1588286100000|2020-04-30 22:35:00|6810.6|6798.6|6812.4|6800.4|6813.6|6801.6|6808.9|6796.9|0
1588286400000|2020-04-30 22:40:00|6812|6800|6807.7|6795.7|6812|6800|6799.4|6787.4|0
1588286700000|2020-04-30 22:45:00|6807.6|6795.6|6814.2|6802.2|6815.6|6803.6|6807.2|6795.2|0
1588287000000|2020-04-30 22:50:00|6813.3|6801.3|6812.1|6800.1|6815.7|6803.7|6811.2|6799.2|0
1588287300000|2020-04-30 22:55:00|6811.8|6799.8|6819.9|6807.9|6821.6|6809.6|6808.5|6796.5|0
1588287600000|2020-04-30 23:00:00|6820.1|6808.1|6818.9|6806.9|6823.2|6811.2|6818.5|6806.5|0
1588287900000|2020-04-30 23:05:00|6818.7|6806.7|6816.8|6804.8|6825.3|6813.3|6816.3|6804.3|0
1588288200000|2020-04-30 23:10:00|6816.3|6804.3|6820.6|6808.6|6823|6811|6814.7|6802.7|0
1588288500000|2020-04-30 23:15:00|6820.4|6808.4|6824.6|6812.6|6825.3|6813.3|6820.4|6808.4|0
1588288800000|2020-04-30 23:20:00|6824.9|6812.9|6823.7|6811.7|6825.3|6813.3|6822|6810|0
1588289100000|2020-04-30 23:25:00|6824.4|6812.4|6823.2|6811.2|6824.4|6812.4|6819.6|6807.6|0
1588289400000|2020-04-30 23:30:00|6823|6811|6830.2|6818.2|6834.2|6822.2|6823|6811|0
1588289700000|2020-04-30 23:35:00|6829.8|6817.8|6828.8|6816.8|6830.2|6818.2|6824.3|6812.3|0
1588290000000|2020-04-30 23:40:00|6828.7|6816.7|6830|6818|6831.2|6819.2|6825.3|6813.3|0
1588290300000|2020-04-30 23:45:00|6830.2|6818.2|6831.6|6819.6|6834.7|6822.7|6829.8|6817.8|0
1588290600000|2020-04-30 23:50:00|6831.2|6819.2|6827.5|6815.5|6831.2|6819.2|6822.7|6810.7|0
1588290900000|2020-04-30 23:55:00|6827.6|6815.6|6839.1|6827.1|6842|6830|6827.6|6815.6|0
1588291200000|2020-05-01 00:00:00|6839.4|6827.4|6841.4|6829.4|6846.1|6834.1|6837.6|6825.6|0
1588291500000|2020-05-01 00:05:00|6841.6|6829.6|6836.6|6824.6|6841.8|6829.8|6835|6823|0
1588291800000|2020-05-01 00:10:00|6836.2|6824.2|6836.2|6824.2|6838.8|6826.8|6828.2|6816.2|0
1588292100000|2020-05-01 00:15:00|6836.4|6824.4|6832.4|6820.4|6836.4|6824.4|6829.8|6817.8|0
1588292400000|2020-05-01 00:20:00|6832.9|6820.9|6835|6823|6838.5|6826.5|6829.3|6817.3|0
1588292700000|2020-05-01 00:25:00|6835.5|6823.5|6830.9|6818.9|6839.2|6827.2|6829.2|6817.2|0
1588293000000|2020-05-01 00:30:00|6831.3|6819.3|6832.8|6820.8|6834.4|6822.4|6824.5|6812.5|0
1588293300000|2020-05-01 00:35:00|6833.5|6821.5|6833.4|6821.4|6834.4|6822.4|6829.7|6817.7|0
1588293600000|2020-05-01 00:40:00|6832.8|6820.8|6841.3|6829.3|6842.5|6830.5|6830.7|6818.7|0
1588293900000|2020-05-01 00:45:00|6841.8|6829.8|6841.8|6829.8|6842.9|6830.9|6838.7|6826.7|0
1588294200000|2020-05-01 00:50:00|6841.7|6829.7|6845.5|6833.5|6845.5|6833.5|6841.3|6829.3|0
1588294500000|2020-05-01 00:55:00|6845.3|6833.3|6845.5|6833.5|6846.5|6834.5|6842.5|6830.5|0
1588294800000|2020-05-01 01:00:00|6845.6|6833.6|6848.6|6836.6|6850|6838|6843.9|6831.9|0
1588295100000|2020-05-01 01:05:00|6848.4|6836.4|6847.1|6835.1|6850.8|6838.8|6847.1|6835.1|0
1588295400000|2020-05-01 01:10:00|6846.5|6834.5|6839.2|6827.2|6847.7|6835.7|6838.7|6826.7|0
1588295700000|2020-05-01 01:15:00|6839.1|6827.1|6843.4|6831.4|6846|6834|6837.5|6825.5|0
1588296000000|2020-05-01 01:20:00|6842.9|6830.9|6841.8|6829.8|6846.5|6834.5|6841.8|6829.8|0
1588296300000|2020-05-01 01:25:00|6841.3|6829.3|6837.6|6825.6|6842.5|6830.5|6837.6|6825.6|0
1588296600000|2020-05-01 01:30:00|6837.5|6825.5|6837.3|6825.3|6838.7|6826.7|6832.8|6820.8|0
1588296900000|2020-05-01 01:35:00|6837.6|6825.6|6832.9|6820.9|6838.7|6826.7|6830|6818|0
1588297200000|2020-05-01 01:40:00|6833.5|6821.5|6833.5|6821.5|6834|6822|6830.2|6818.2|0
1588297500000|2020-05-01 01:45:00|6832.8|6820.8|6825.4|6813.4|6832.8|6820.8|6825.2|6813.2|0
1588297800000|2020-05-01 01:50:00|6825.2|6813.2|6829.2|6817.2|6829.5|6817.5|6823.3|6811.3|0
1588298100000|2020-05-01 01:55:00|6828.6|6816.6|6830.2|6818.2|6836.1|6824.1|6828.6|6816.6|0
1588298400000|2020-05-01 02:00:00|6830.3|6818.3|6833.5|6821.5|6833.5|6821.5|6825.9|6813.9|0
1588298700000|2020-05-01 02:05:00|6832.8|6820.8|6830.2|6818.2|6834.4|6822.4|6827.1|6815.1|0
1588299000000|2020-05-01 02:10:00|6829.7|6817.7|6817.4|6805.4|6829.7|6817.7|6817.4|6805.4|0
1588299300000|2020-05-01 02:15:00|6817.3|6805.3|6820.2|6808.2|6822.8|6810.8|6816.5|6804.5|0
1588299600000|2020-05-01 02:20:00|6819.7|6807.7|6823.3|6811.3|6823.8|6811.8|6819.7|6807.7|0
1588299900000|2020-05-01 02:25:00|6823.5|6811.5|6817.4|6805.4|6823.5|6811.5|6813.8|6801.8|0
1588300200000|2020-05-01 02:30:00|6817.3|6805.3|6818.5|6806.5|6820.2|6808.2|6816.4|6804.4|0
1588300500000|2020-05-01 02:35:00|6818.6|6806.6|6813.3|6801.3|6820.7|6808.7|6812.7|6800.7|0
1588300800000|2020-05-01 02:40:00|6813.4|6801.4|6807.9|6795.9|6813.8|6801.8|6806.9|6794.9|0
1588301100000|2020-05-01 02:45:00|6808|6796|6809.1|6797.1|6810.5|6798.5|6805.3|6793.3|0
1588301400000|2020-05-01 02:50:00|6809.5|6797.5|6809.1|6797.1|6811.7|6799.7|6807.4|6795.4|0
1588301700000|2020-05-01 02:55:00|6809.2|6797.2|6810.5|6798.5|6813.3|6801.3|6809.1|6797.1|0
1588302000000|2020-05-01 03:00:00|6810.6|6798.6|6805.5|6793.5|6815.2|6803.2|6803.6|6791.6|0
1588302300000|2020-05-01 03:05:00|6805.3|6793.3|6807.4|6795.4|6807.9|6795.9|6801|6789|0
1588302600000|2020-05-01 03:10:00|6807.6|6795.6|6803.6|6791.6|6809.5|6797.5|6801|6789|0
1588302900000|2020-05-01 03:15:00|6803.2|6791.2|6809.1|6797.1|6811.7|6799.7|6802.7|6790.7|0
1588303200000|2020-05-01 03:20:00|6809|6797|6811.2|6799.2|6811.2|6799.2|6805.8|6793.8|0
1588303500000|2020-05-01 03:25:00|6811.3|6799.3|6813.9|6801.9|6815.5|6803.5|6810.5|6798.5|0
1588303800000|2020-05-01 03:30:00|6814.3|6802.3|6814.8|6802.8|6815.5|6803.5|6808.8|6796.8|0
1588304100000|2020-05-01 03:35:00|6814.9|6802.9|6818.8|6806.8|6820.7|6808.7|6814.9|6802.9|0
1588304400000|2020-05-01 03:40:00|6818.5|6806.5|6814.8|6802.8|6819|6807|6811.3|6799.3|0
1588304700000|2020-05-01 03:45:00|6815|6803|6814.8|6802.8|6817.4|6805.4|6812.9|6800.9|0
1588305000000|2020-05-01 03:50:00|6815.5|6803.5|6814.8|6802.8|6816.4|6804.4|6813.8|6801.8|0
1588305300000|2020-05-01 03:55:00|6815.5|6803.5|6810.5|6798.5|6815.9|6803.9|6807.5|6795.5|0
1588305600000|2020-05-01 04:00:00|6810|6798|6812.4|6800.4|6813.8|6801.8|6809.5|6797.5|0
1588305900000|2020-05-01 04:05:00|6812.2|6800.2|6816.4|6804.4|6817.4|6805.4|6810.5|6798.5|0
1588306200000|2020-05-01 04:10:00|6816.7|6804.7|6811.7|6799.7|6817.4|6805.4|6810|6798|0
1588306500000|2020-05-01 04:15:00|6811.6|6799.6|6816.9|6804.9|6816.9|6804.9|6809.5|6797.5|0
1588306800000|2020-05-01 04:20:00|6816.7|6804.7|6818.1|6806.1|6819|6807|6815.9|6803.9|0
1588307100000|2020-05-01 04:25:00|6818.3|6806.3|6822.8|6810.8|6823.3|6811.3|6816.9|6804.9|0
1588307400000|2020-05-01 04:30:00|6822.3|6810.3|6820.7|6808.7|6823.3|6811.3|6819|6807|0
1588307700000|2020-05-01 04:35:00|6820.6|6808.6|6821.6|6809.6|6823.3|6811.3|6818.5|6806.5|0
1588308000000|2020-05-01 04:40:00|6821.2|6809.2|6819.5|6807.5|6821.6|6809.6|6816.9|6804.9|0
1588308300000|2020-05-01 04:45:00|6819|6807|6822.3|6810.3|6822.3|6810.3|6818.8|6806.8|0
1588308600000|2020-05-01 04:50:00|6821.6|6809.6|6811.9|6799.9|6822.3|6810.3|6811.6|6799.6|0
1588308900000|2020-05-01 04:55:00|6812.1|6800.1|6814.2|6802.2|6816.4|6804.4|6811.2|6799.2|0
1588309200000|2020-05-01 05:00:00|6814.3|6802.3|6811.2|6799.2|6814.7|6802.7|6810.5|6798.5|0
1588309500000|2020-05-01 05:05:00|6811.1|6799.1|6810.8|6798.8|6813.7|6801.7|6809.5|6797.5|0
1588309800000|2020-05-01 05:10:00|6811.6|6799.6|6812|6800|6812.9|6800.9|6808.5|6796.5|0
1588310100000|2020-05-01 05:15:00|6811.8|6799.8|6812.9|6800.9|6813.9|6801.9|6809.2|6797.2|0
1588310400000|2020-05-01 05:20:00|6812.5|6800.5|6816|6804|6818.1|6806.1|6811.8|6799.8|0
1588310700000|2020-05-01 05:25:00|6815.5|6803.5|6817.9|6805.9|6819.1|6807.1|6815.5|6803.5|0
1588311000000|2020-05-01 05:30:00|6817.2|6805.2|6812.2|6800.2|6818.6|6806.6|6811.3|6799.3|0
1588311300000|2020-05-01 05:35:00|6812.3|6800.3|6803.2|6791.2|6812.9|6800.9|6799.7|6787.7|0
1588311600000|2020-05-01 05:40:00|6802.7|6790.7|6798.5|6786.5|6804.9|6792.9|6794.5|6782.5|0
1588311900000|2020-05-01 05:45:00|6798|6786|6798.1|6786.1|6800|6788|6795.5|6783.5|0
1588312200000|2020-05-01 05:50:00|6797.8|6785.8|6804.8|6792.8|6805.7|6793.7|6797.1|6785.1|0
1588312500000|2020-05-01 05:55:00|6804.6|6792.6|6810.9|6798.9|6810.9|6798.9|6804.6|6792.6|0
1588312800000|2020-05-01 06:00:00|6815.3|6803.3|6802.4|6790.4|6815.8|6803.8|6802.4|6790.4|0
1588313100000|2020-05-01 06:05:00|6802.7|6790.7|6800.3|6788.3|6803|6791|6792.8|6780.8|0
1588313400000|2020-05-01 06:10:00|6800.8|6788.8|6799.6|6787.6|6804|6792|6798.6|6786.6|0
1588313700000|2020-05-01 06:15:00|6799.9|6787.9|6795.2|6783.2|6802.3|6790.3|6795.2|6783.2|0
1588314000000|2020-05-01 06:20:00|6794.7|6782.7|6794.2|6782.2|6795.8|6783.8|6792|6780|0
1588314300000|2020-05-01 06:25:00|6794.7|6782.7|6793.6|6781.6|6796.3|6784.3|6792|6780|0
1588314600000|2020-05-01 06:30:00|6793.1|6781.1|6799|6787|6799|6787|6792|6780|0
1588314900000|2020-05-01 06:35:00|6798.7|6786.7|6795.8|6783.8|6799|6787|6794.2|6782.2|0
1588315200000|2020-05-01 06:40:00|6796|6784|6784.8|6772.8|6796.8|6784.8|6784.5|6772.5|0
1588315500000|2020-05-01 06:45:00|6785.1|6773.1|6777.6|6765.6|6786.5|6774.5|6777.6|6765.6|0
1588315800000|2020-05-01 06:50:00|6778.1|6766.1|6770.9|6758.9|6779.4|6767.4|6770.3|6758.3|0
1588316100000|2020-05-01 06:55:00|6770.3|6758.3|6772.5|6760.5|6773.6|6761.6|6763.8|6751.8|0
1588316400000|2020-05-01 07:00:00|6773.1|6761.1|6773.4|6761.4|6781.6|6769.6|6772.8|6760.8|0
1588316700000|2020-05-01 07:05:00|6774|6762|6781|6769|6781.5|6769.5|6773.7|6761.7|0
1588317000000|2020-05-01 07:10:00|6781.4|6769.4|6776.1|6764.1|6784.6|6772.6|6775.2|6763.2|0
1588317300000|2020-05-01 07:15:00|6775.8|6763.8|6768.1|6756.1|6780.4|6768.4|6763.3|6751.3|0
1588317600000|2020-05-01 07:20:00|6768.2|6756.2|6765.3|6753.3|6772.5|6760.5|6760.7|6748.7|0
1588317900000|2020-05-01 07:25:00|6764.7|6752.7|6764.5|6752.5|6767.7|6755.7|6760.2|6748.2|0
1588318200000|2020-05-01 07:30:00|6763.9|6751.9|6753.2|6741.2|6765|6753|6753.2|6741.2|0
1588318500000|2020-05-01 07:35:00|6752.6|6740.6|6757.4|6745.4|6759.8|6747.8|6752|6740|0
1588318800000|2020-05-01 07:40:00|6757.6|6745.6|6757.3|6745.3|6760.1|6748.1|6753.6|6741.6|0
1588319100000|2020-05-01 07:45:00|6756.3|6744.3|6759.4|6747.4|6765.9|6753.9|6755.7|6743.7|0
1588319400000|2020-05-01 07:50:00|6760.4|6748.4|6764.7|6752.7|6767.4|6755.4|6759.4|6747.4|0
1588319700000|2020-05-01 07:55:00|6765.3|6753.3|6772.5|6760.5|6774.5|6762.5|6764.2|6752.2|0
1588320000000|2020-05-01 08:00:00|6773.5|6761.5|6765.6|6753.6|6775.1|6763.1|6765.6|6753.6|0
1588320300000|2020-05-01 08:05:00|6766.1|6754.1|6769.8|6757.8|6769.8|6757.8|6758.5|6746.5|0
1588320600000|2020-05-01 08:10:00|6770.1|6758.1|6776.7|6764.7|6776.7|6764.7|6766.6|6754.6|0
1588320900000|2020-05-01 08:15:00|6776.2|6764.2|6779.3|6767.3|6782.5|6770.5|6773|6761|0
1588321200000|2020-05-01 08:20:00|6779.9|6767.9|6779.6|6767.6|6785.7|6773.7|6777.2|6765.2|0
1588321500000|2020-05-01 08:25:00|6779.3|6767.3|6784.7|6772.7|6785.8|6773.8|6778.8|6766.8|0
1588321800000|2020-05-01 08:30:00|6785.2|6773.2|6786.2|6774.2|6788.4|6776.4|6783.1|6771.1|0
1588322100000|2020-05-01 08:35:00|6786|6774|6787|6775|6792.4|6780.4|6783.3|6771.3|0
1588322400000|2020-05-01 08:40:00|6787.3|6775.3|6783.3|6771.3|6787.6|6775.6|6777.9|6765.9|0
1588322700000|2020-05-01 08:45:00|6783.8|6771.8|6786.6|6774.6|6786.6|6774.6|6777.2|6765.2|0
1588323000000|2020-05-01 08:50:00|6786.4|6774.4|6789.6|6777.6|6793.3|6781.3|6785.3|6773.3|0
1588323300000|2020-05-01 08:55:00|6790.6|6778.6|6793.3|6781.3|6794.9|6782.9|6787.4|6775.4|0
1588323600000|2020-05-01 09:00:00|6793.9|6781.9|6791.2|6779.2|6794.9|6782.9|6788|6776|0
1588323900000|2020-05-01 09:05:00|6790.6|6778.6|6790.1|6778.1|6794.9|6782.9|6788.5|6776.5|0
1588324200000|2020-05-01 09:10:00|6789.6|6777.6|6787.4|6775.4|6792.8|6780.8|6785.3|6773.3|0
1588324500000|2020-05-01 09:15:00|6787.2|6775.2|6783.7|6771.7|6788|6776|6782.1|6770.1|0
1588324800000|2020-05-01 09:20:00|6783.2|6771.2|6779.4|6767.4|6783.2|6771.2|6777.8|6765.8|0
1588325100000|2020-05-01 09:25:00|6778.3|6766.3|6785.9|6773.9|6788|6776|6777.8|6765.8|0
1588325400000|2020-05-01 09:30:00|6785.4|6773.4|6780.6|6768.6|6788|6776|6776.5|6764.5|0
1588325700000|2020-05-01 09:35:00|6781.1|6769.1|6783.8|6771.8|6785.6|6773.6|6777.1|6765.1|0
1588326000000|2020-05-01 09:40:00|6783.2|6771.2|6782.2|6770.2|6785.9|6773.9|6780|6768|0
1588326300000|2020-05-01 09:45:00|6781.6|6769.6|6778.5|6766.5|6781.6|6769.6|6776.8|6764.8|0
1588326600000|2020-05-01 09:50:00|6777.9|6765.9|6787|6775|6787.6|6775.6|6777.9|6765.9|0
1588326900000|2020-05-01 09:55:00|6787.6|6775.6|6781.7|6769.7|6787.6|6775.6|6781.7|6769.7|0
1588327200000|2020-05-01 10:00:00|6781.4|6769.4|6790.8|6778.8|6791.8|6779.8|6780.6|6768.6|0
1588327500000|2020-05-01 10:05:00|6791|6779|6788.6|6776.6|6791|6779|6784.9|6772.9|0
1588327800000|2020-05-01 10:10:00|6788.1|6776.1|6792.4|6780.4|6792.4|6780.4|6788.1|6776.1|0
1588328100000|2020-05-01 10:15:00|6791.3|6779.3|6796.1|6784.1|6797.2|6785.2|6788.1|6776.1|0
1588328400000|2020-05-01 10:20:00|6796.7|6784.7|6793.4|6781.4|6796.7|6784.7|6792.9|6780.9|0
1588328700000|2020-05-01 10:25:00|6793.2|6781.2|6791.3|6779.3|6795.1|6783.1|6790.5|6778.5|0
1588329000000|2020-05-01 10:30:00|6791.8|6779.8|6794|6782|6794.5|6782.5|6791.3|6779.3|0
1588329300000|2020-05-01 10:35:00|6794.3|6782.3|6788.9|6776.9|6797|6785|6788.9|6776.9|0
1588329600000|2020-05-01 10:40:00|6788.3|6776.3|6790.6|6778.6|6791.9|6779.9|6787.8|6775.8|0
1588329900000|2020-05-01 10:45:00|6790.9|6778.9|6783.6|6771.6|6795.4|6783.4|6783.6|6771.6|0
1588330200000|2020-05-01 10:50:00|6783.8|6771.8|6784.1|6772.1|6787.9|6775.9|6782|6770|0
1588330500000|2020-05-01 10:55:00|6783.6|6771.6|6789.5|6777.5|6789.7|6777.7|6782.5|6770.5|0
1588330800000|2020-05-01 11:00:00|6788.9|6776.9|6788.9|6776.9|6791.6|6779.6|6786.8|6774.8|0
1588331100000|2020-05-01 11:05:00|6789.2|6777.2|6785.2|6773.2|6790|6778|6779.3|6767.3|0
1588331400000|2020-05-01 11:10:00|6784.6|6772.6|6783.3|6771.3|6785.7|6773.7|6781.1|6769.1|0
1588331700000|2020-05-01 11:15:00|6783|6771|6781.7|6769.7|6785.9|6773.9|6780.1|6768.1|0
1588332000000|2020-05-01 11:20:00|6781.1|6769.1|6771.2|6759.2|6782.4|6770.4|6770.6|6758.6|0
1588332300000|2020-05-01 11:25:00|6770.9|6758.9|6772.8|6760.8|6774.9|6762.9|6769.6|6757.6|0
1588332600000|2020-05-01 11:30:00|6771.7|6759.7|6774.4|6762.4|6776.5|6764.5|6768|6756|0
1588332900000|2020-05-01 11:35:00|6774.9|6762.9|6777.6|6765.6|6777.6|6765.6|6774.4|6762.4|0
1588333200000|2020-05-01 11:40:00|6777.3|6765.3|6784|6772|6785.9|6773.9|6777.1|6765.1|0
1588333500000|2020-05-01 11:45:00|6784.3|6772.3|6788.8|6776.8|6792|6780|6783.5|6771.5|0
1588333800000|2020-05-01 11:50:00|6788.3|6776.3|6788.3|6776.3|6791|6779|6786.2|6774.2|0
1588334100000|2020-05-01 11:55:00|6787.8|6775.8|6786.2|6774.2|6788.3|6776.3|6783.5|6771.5|0
1588334400000|2020-05-01 12:00:00|6786.7|6774.7|6778.1|6766.1|6787.2|6775.2|6776.5|6764.5|0
1588334700000|2020-05-01 12:05:00|6778.7|6766.7|6784|6772|6786.2|6774.2|6776.5|6764.5|0
1588335000000|2020-05-01 12:10:00|6784.5|6772.5|6781.3|6769.3|6787.2|6775.2|6780.8|6768.8|0
1588335300000|2020-05-01 12:15:00|6780.8|6768.8|6776.1|6764.1|6781.9|6769.9|6775.6|6763.6|0
1588335600000|2020-05-01 12:20:00|6776.6|6764.6|6774|6762|6780.4|6768.4|6773.4|6761.4|0
1588335900000|2020-05-01 12:25:00|6774.5|6762.5|6780.9|6768.9|6781.4|6769.4|6772.9|6760.9|0
1588336200000|2020-05-01 12:30:00|6780.4|6768.4|6780.4|6768.4|6785.2|6773.2|6778.8|6766.8|0
1588336500000|2020-05-01 12:35:00|6780.9|6768.9|6780.4|6768.4|6783.6|6771.6|6776.6|6764.6|0
1588336800000|2020-05-01 12:40:00|6780.9|6768.9|6778.8|6766.8|6782.5|6770.5|6777.7|6765.7|0
1588337100000|2020-05-01 12:45:00|6778.2|6766.2|6779.3|6767.3|6786.3|6774.3|6776.6|6764.6|0
1588337400000|2020-05-01 12:50:00|6779.6|6767.6|6779.8|6767.8|6780.4|6768.4|6774.5|6762.5|0
1588337700000|2020-05-01 12:55:00|6780.4|6768.4|6781.4|6769.4|6783.6|6771.6|6778.2|6766.2|0
1588338000000|2020-05-01 13:00:00|6780.4|6768.4|6782|6770|6782.5|6770.5|6776.6|6764.6|0
1588338300000|2020-05-01 13:05:00|6780.4|6768.4|6782.5|6770.5|6785.2|6773.2|6778.2|6766.2|0
1588338600000|2020-05-01 13:10:00|6783.1|6771.1|6791.1|6779.1|6791.6|6779.6|6781.4|6769.4|0
1588338900000|2020-05-01 13:15:00|6791.4|6779.4|6800.7|6788.7|6802.1|6790.1|6790|6778|0
1588339200000|2020-05-01 13:20:00|6801.2|6789.2|6796.1|6784.1|6805|6793|6796.1|6784.1|0
1588339500000|2020-05-01 13:25:00|6796.6|6784.6|6796.4|6784.4|6798.2|6786.2|6792.9|6780.9|0
1588339800000|2020-05-01 13:30:00|6795.9|6783.9|6811.1|6799.1|6813.2|6801.2|6789.5|6777.5|0
1588340100000|2020-05-01 13:35:00|6810.5|6798.5|6784.8|6772.8|6811.6|6799.6|6784.3|6772.3|0
1588340400000|2020-05-01 13:40:00|6785.4|6773.4|6787.8|6775.8|6790.7|6778.7|6781.1|6769.1|0
1588340700000|2020-05-01 13:45:00|6788.1|6776.1|6792.8|6780.8|6793.8|6781.8|6784.2|6772.2|0
1588341000000|2020-05-01 13:50:00|6793.3|6781.3|6781|6769|6795.4|6783.4|6778.3|6766.3|0
1588341300000|2020-05-01 13:55:00|6780.4|6768.4|6789.4|6777.4|6791|6779|6778.1|6766.1|0
1588341600000|2020-05-01 14:00:00|6795.8|6783.8|6797.5|6785.5|6808.2|6796.2|6783.6|6771.6|0
1588341900000|2020-05-01 14:05:00|6798|6786|6796.4|6784.4|6806.6|6794.6|6793.2|6781.2|0
1588342200000|2020-05-01 14:10:00|6795.9|6783.9|6787.9|6775.9|6795.9|6783.9|6780.4|6768.4|0
1588342500000|2020-05-01 14:15:00|6787.3|6775.3|6776.1|6764.1|6792.1|6780.1|6775|6763|0
1588342800000|2020-05-01 14:20:00|6775|6763|6773.4|6761.4|6780.4|6768.4|6769.7|6757.7|0
1588343100000|2020-05-01 14:25:00|6773.9|6761.9|6786.8|6774.8|6787.9|6775.9|6773.4|6761.4|0
1588343400000|2020-05-01 14:30:00|6788.9|6776.9|6788.4|6776.4|6793.8|6781.8|6778.2|6766.2|0
1588343700000|2020-05-01 14:35:00|6789.5|6777.5|6794.3|6782.3|6800.2|6788.2|6787.9|6775.9|0
1588344000000|2020-05-01 14:40:00|6793.8|6781.8|6791.5|6779.5|6799.7|6787.7|6790.5|6778.5|0
1588344300000|2020-05-01 14:45:00|6791|6779|6794.7|6782.7|6797.4|6785.4|6788.3|6776.3|0
1588344600000|2020-05-01 14:50:00|6795.6|6783.6|6790.5|6778.5|6800.6|6788.6|6789.4|6777.4|0
1588344900000|2020-05-01 14:55:00|6791|6779|6787.2|6775.2|6798.5|6786.5|6785.6|6773.6|0
1588345200000|2020-05-01 15:00:00|6787.7|6775.7|6778.4|6766.4|6787.7|6775.7|6778.4|6766.4|0
1588345500000|2020-05-01 15:05:00|6777.9|6765.9|6780|6768|6781.1|6769.1|6774.1|6762.1|0
1588345800000|2020-05-01 15:10:00|6779.5|6767.5|6782.7|6770.7|6783.8|6771.8|6776.8|6764.8|0
1588346100000|2020-05-01 15:15:00|6782.2|6770.2|6769.6|6757.6|6782.7|6770.7|6769.6|6757.6|0
1588346400000|2020-05-01 15:20:00|6769.1|6757.1|6766.4|6754.4|6774.5|6762.5|6766.4|6754.4|0
1588346700000|2020-05-01 15:25:00|6767|6755|6761.8|6749.8|6769.6|6757.6|6761.6|6749.6|0
1588347000000|2020-05-01 15:30:00|6762.4|6750.4|6756.3|6744.3|6762.4|6750.4|6755|6743|0
1588347300000|2020-05-01 15:35:00|6756.8|6744.8|6763.7|6751.7|6763.9|6751.9|6755.7|6743.7|0
1588347600000|2020-05-01 15:40:00|6763.1|6751.1|6756|6744|6763.7|6751.7|6756|6744|0
1588347900000|2020-05-01 15:45:00|6756.2|6744.2|6741.1|6729.1|6756.8|6744.8|6740.3|6728.3|0
1588348200000|2020-05-01 15:50:00|6741.4|6729.4|6736.1|6724.1|6741.4|6729.4|6732.9|6720.9|0
1588348500000|2020-05-01 15:55:00|6736.6|6724.6|6737|6725|6738.5|6726.5|6730.9|6718.9|0
1588348800000|2020-05-01 16:00:00|6736.5|6724.5|6722.4|6710.4|6736.5|6724.5|6722.4|6710.4|0
1588349100000|2020-05-01 16:05:00|6721.9|6709.9|6728.9|6716.9|6733.2|6721.2|6721.4|6709.4|0
1588349400000|2020-05-01 16:10:00|6729.4|6717.4|6744.3|6732.3|6744.3|6732.3|6729.4|6717.4|0
1588349700000|2020-05-01 16:15:00|6744.8|6732.8|6736.2|6724.2|6744.8|6732.8|6735.2|6723.2|0
1588350000000|2020-05-01 16:20:00|6737.3|6725.3|6734.2|6722.2|6742.1|6730.1|6733.1|6721.1|0
1588350300000|2020-05-01 16:25:00|6733.7|6721.7|6731.3|6719.3|6737.4|6725.4|6731.3|6719.3|0
1588350600000|2020-05-01 16:30:00|6731.8|6719.8|6738.8|6726.8|6738.8|6726.8|6725.9|6713.9|0
1588350900000|2020-05-01 16:35:00|6739.3|6727.3|6729.2|6717.2|6739.3|6727.3|6728.6|6716.6|0
1588351200000|2020-05-01 16:40:00|6728.6|6716.6|6721|6709|6731.8|6719.8|6715.8|6703.8|0
1588351500000|2020-05-01 16:45:00|6721.2|6709.2|6729.3|6717.3|6731.1|6719.1|6721|6709|0
1588351800000|2020-05-01 16:50:00|6729.5|6717.5|6732.2|6720.2|6733.8|6721.8|6726.9|6714.9|0
1588352100000|2020-05-01 16:55:00|6732.7|6720.7|6731.1|6719.1|6734.9|6722.9|6729.5|6717.5|0
1588352400000|2020-05-01 17:00:00|6731.7|6719.7|6739.7|6727.7|6740.3|6728.3|6730.6|6718.6|0
1588352700000|2020-05-01 17:05:00|6739.2|6727.2|6732.7|6720.7|6740.3|6728.3|6732.7|6720.7|0
1588353000000|2020-05-01 17:10:00|6733.3|6721.3|6726.9|6714.9|6736.5|6724.5|6726.9|6714.9|0
1588353300000|2020-05-01 17:15:00|6727.4|6715.4|6720.5|6708.5|6730.1|6718.1|6718.3|6706.3|0
1588353600000|2020-05-01 17:20:00|6719.9|6707.9|6715.6|6703.6|6722.6|6710.6|6715.6|6703.6|0
1588353900000|2020-05-01 17:25:00|6716.2|6704.2|6727.4|6715.4|6728.5|6716.5|6716.2|6704.2|0
1588354200000|2020-05-01 17:30:00|6728|6716|6726.3|6714.3|6733.3|6721.3|6724.8|6712.8|0
1588354500000|2020-05-01 17:35:00|6725.8|6713.8|6718.8|6706.8|6725.8|6713.8|6718.3|6706.3|0
1588354800000|2020-05-01 17:40:00|6719.4|6707.4|6722.6|6710.6|6724.7|6712.7|6717.2|6705.2|0
1588355100000|2020-05-01 17:45:00|6722.8|6710.8|6719.9|6707.9|6722.8|6710.8|6714.5|6702.5|0
1588355400000|2020-05-01 17:50:00|6719.4|6707.4|6717.7|6705.7|6723.6|6711.6|6716.6|6704.6|0
1588355700000|2020-05-01 17:55:00|6718.2|6706.2|6723.8|6711.8|6723.8|6711.8|6717.7|6705.7|0
1588356000000|2020-05-01 18:00:00|6723.3|6711.3|6728.9|6716.9|6731.1|6719.1|6715.8|6703.8|0
1588356300000|2020-05-01 18:05:00|6729.5|6717.5|6724.6|6712.6|6732.7|6720.7|6723.6|6711.6|0
1588356600000|2020-05-01 18:10:00|6725.2|6713.2|6720.4|6708.4|6727.9|6715.9|6719.3|6707.3|0
1588356900000|2020-05-01 18:15:00|6720.9|6708.9|6728.9|6716.9|6729.5|6717.5|6719.3|6707.3|0
1588357200000|2020-05-01 18:20:00|6729.5|6717.5|6740.7|6728.7|6741.8|6729.8|6728.9|6716.9|0
1588357500000|2020-05-01 18:25:00|6741.3|6729.3|6741.3|6729.3|6743.7|6731.7|6737.9|6725.9|0
1588357800000|2020-05-01 18:30:00|6741.6|6729.6|6734.8|6722.8|6741.6|6729.6|6733.2|6721.2|0
1588358100000|2020-05-01 18:35:00|6735.4|6723.4|6739.4|6727.4|6741|6729|6732.7|6720.7|0
1588358400000|2020-05-01 18:40:00|6738.9|6726.9|6734.1|6722.1|6742.1|6730.1|6733.5|6721.5|0
1588358700000|2020-05-01 18:45:00|6733.8|6721.8|6734.6|6722.6|6738.4|6726.4|6731.4|6719.4|0
1588359000000|2020-05-01 18:50:00|6734.1|6722.1|6734.6|6722.6|6734.6|6722.6|6727.1|6715.1|0
1588359300000|2020-05-01 18:55:00|6735.7|6723.7|6737.8|6725.8|6739.4|6727.4|6732.5|6720.5|0
1588359600000|2020-05-01 19:00:00|6738.4|6726.4|6735.7|6723.7|6744.3|6732.3|6733.5|6721.5|0
1588359900000|2020-05-01 19:05:00|6735.1|6723.1|6739.2|6727.2|6740.5|6728.5|6731.9|6719.9|0
1588360200000|2020-05-01 19:10:00|6739.4|6727.4|6749.8|6737.8|6752.8|6740.8|6736.2|6724.2|0
1588360500000|2020-05-01 19:15:00|6749.3|6737.3|6751.6|6739.6|6755.2|6743.2|6748.8|6736.8|0
1588360800000|2020-05-01 19:20:00|6751.3|6739.3|6744.6|6732.6|6754.8|6742.8|6744.6|6732.6|0
1588361100000|2020-05-01 19:25:00|6744.1|6732.1|6740.3|6728.3|6744.6|6732.6|6736.6|6724.6|0
1588361400000|2020-05-01 19:30:00|6740.8|6728.8|6732.3|6720.3|6744.6|6732.6|6731.2|6719.2|0
1588361700000|2020-05-01 19:35:00|6731.7|6719.7|6736.6|6724.6|6737.6|6725.6|6727.4|6715.4|0
1588362000000|2020-05-01 19:40:00|6737.1|6725.1|6736.6|6724.6|6745.1|6733.1|6730.7|6718.7|0
1588362300000|2020-05-01 19:45:00|6736|6724|6740.8|6728.8|6742.5|6730.5|6725.8|6713.8|0
1588362600000|2020-05-01 19:50:00|6732.8|6720.8|6725.3|6713.3|6735.5|6723.5|6721.4|6709.4|0
1588362900000|2020-05-01 19:55:00|6726.4|6714.4|6748.3|6736.3|6748.4|6736.4|6725.3|6713.3|0
1588363200000|2020-05-01 20:00:00|6748.5|6736.5|6743.9|6731.9|6754|6742|6743.9|6731.9|0
1588363500000|2020-05-01 20:05:00|6744.3|6732.3|6746|6734|6746.5|6734.5|6743.4|6731.4|0
1588363800000|2020-05-01 20:10:00|6745.9|6733.9|6742|6730|6746|6734|6741.5|6729.5|0
1588364100000|2020-05-01 20:15:00|6741.9|6729.9|6741.7|6729.7|6742.6|6730.6|6741.1|6729.1|0
1588364400000|2020-05-01 20:20:00|6741.9|6729.9|6741.3|6729.3|6742.1|6730.1|6741.3|6729.3|0
1588364700000|2020-05-01 20:25:00|6741.5|6729.5|6741.1|6729.1|6741.5|6729.5|6740.6|6728.6|0
1588365000000|2020-05-01 20:30:00|6741|6729|6736.5|6724.5|6741|6729|6735.4|6723.4|0
1588365300000|2020-05-01 20:35:00|6736.6|6724.6|6733.7|6721.7|6737|6725|6732.3|6720.3|0
1588365600000|2020-05-01 20:40:00|6733.8|6721.8|6731.1|6719.1|6734.9|6722.9|6730.7|6718.7|0
1588365900000|2020-05-01 20:45:00|6731.2|6719.2|6733.3|6721.3|6733.7|6721.7|6730.7|6718.7|0
1588366200000|2020-05-01 20:50:00|6733.7|6721.7|6733.7|6721.7|6734.4|6722.4|6731.6|6719.6|0
1588366500000|2020-05-01 20:55:00|6733.3|6721.3|6733|6721|6739.1|6727.1|6731.6|6719.6|0
1588543200000|2020-05-03 22:00:00|6665.2|6653.2|6666.8|6654.8|6672.6|6660.6|6664.6|6652.6|0
1588543500000|2020-05-03 22:05:00|6667.9|6655.9|6674.5|6662.5|6677.4|6665.4|6667.9|6655.9|0
1588543800000|2020-05-03 22:10:00|6674.4|6662.4|6675.8|6663.8|6683.6|6671.6|6670|6658|0
1588544100000|2020-05-03 22:15:00|6675.9|6663.9|6671.3|6659.3|6677.7|6665.7|6665.4|6653.4|0
1588544400000|2020-05-03 22:20:00|6670.8|6658.8|6663.7|6651.7|6671.8|6659.8|6662.5|6650.5|0
1588544700000|2020-05-03 22:25:00|6663.8|6651.8|6659.5|6647.5|6667.5|6655.5|6653.4|6641.4|0
1588545000000|2020-05-03 22:30:00|6659.3|6647.3|6661.2|6649.2|6665.7|6653.7|6656.9|6644.9|0
1588545300000|2020-05-03 22:35:00|6661.7|6649.7|6650.1|6638.1|6661.7|6649.7|6648.5|6636.5|0
1588545600000|2020-05-03 22:40:00|6650.3|6638.3|6643.4|6631.4|6655.3|6643.3|6642.9|6630.9|0
1588545900000|2020-05-03 22:45:00|6643.6|6631.6|6646.2|6634.2|6647.6|6635.6|6640|6628|0
1588546200000|2020-05-03 22:50:00|6646.4|6634.4|6645.6|6633.6|6647.6|6635.6|6639.8|6627.8|0
1588546500000|2020-05-03 22:55:00|6645.4|6633.4|6649.6|6637.6|6650.6|6638.6|6642.3|6630.3|0
1588546800000|2020-05-03 23:00:00|6649.7|6637.7|6649.2|6637.2|6656.5|6644.5|6648|6636|0
1588547100000|2020-05-03 23:05:00|6649.1|6637.1|6650.4|6638.4|6653.7|6641.7|6639.6|6627.6|0
1588547400000|2020-05-03 23:10:00|6650.2|6638.2|6654.5|6642.5|6656.3|6644.3|6645.9|6633.9|0
1588547700000|2020-05-03 23:15:00|6654.6|6642.6|6656.6|6644.6|6659.9|6647.9|6652.9|6640.9|0
1588548000000|2020-05-03 23:20:00|6656.4|6644.4|6658.8|6646.8|6659.5|6647.5|6653.6|6641.6|0
1588548300000|2020-05-03 23:25:00|6658.3|6646.3|6658.9|6646.9|6661.3|6649.3|6655.7|6643.7|0
1588548600000|2020-05-03 23:30:00|6659.2|6647.2|6647.1|6635.1|6659.4|6647.4|6647.1|6635.1|0
1588548900000|2020-05-03 23:35:00|6646.9|6634.9|6647.4|6635.4|6647.4|6635.4|6641.1|6629.1|0
1588549200000|2020-05-03 23:40:00|6647.2|6635.2|6636.3|6624.3|6648.2|6636.2|6636.1|6624.1|0
1588549500000|2020-05-03 23:45:00|6636.6|6624.6|6639.2|6627.2|6639.9|6627.9|6632.3|6620.3|0
1588549800000|2020-05-03 23:50:00|6639.1|6627.1|6636.1|6624.1|6639.9|6627.9|6635.6|6623.6|0
1588550100000|2020-05-03 23:55:00|6636|6624|6639.2|6627.2|6640.8|6628.8|6635.8|6623.8|0
1588550400000|2020-05-04 00:00:00|6640.3|6628.3|6643.6|6631.6|6648.4|6636.4|6639.2|6627.2|0
1588550700000|2020-05-04 00:05:00|6643.7|6631.7|6642.9|6630.9|6647.2|6635.2|6640.8|6628.8|0
1588551000000|2020-05-04 00:10:00|6643.2|6631.2|6653.1|6641.1|6653.1|6641.1|6641.3|6629.3|0
1588551300000|2020-05-04 00:15:00|6653.2|6641.2|6653.9|6641.9|6663.1|6651.1|6627.4|6615.4|0
1588551600000|2020-05-04 00:20:00|6654.3|6642.3|6648.1|6636.1|6660.8|6648.8|6648|6636|0
1588551900000|2020-05-04 00:25:00|6648|6636|6645.5|6633.5|6651.5|6639.5|6643.2|6631.2|0
1588552200000|2020-05-04 00:30:00|6645.6|6633.6|6643.1|6631.1|6654.9|6642.9|6643.1|6631.1|0
1588552500000|2020-05-04 00:35:00|6643.6|6631.6|6639.9|6627.9|6647.9|6635.9|6639.9|6627.9|0
1588552800000|2020-05-04 00:40:00|6640|6628|6641.4|6629.4|6650.4|6638.4|6636.6|6624.6|0
1588553100000|2020-05-04 00:45:00|6642.3|6630.3|6636.4|6624.4|6648.2|6636.2|6632|6620|0
1588553400000|2020-05-04 00:50:00|6636.3|6624.3|6618.3|6606.3|6636.3|6624.3|6614.8|6602.8|0
1588553700000|2020-05-04 00:55:00|6617.2|6605.2|6631.7|6619.7|6631.8|6619.8|6613.6|6601.6|0
1588554000000|2020-05-04 01:00:00|6631.8|6619.8|6645.6|6633.6|6645.6|6633.6|6631.8|6619.8|0
1588554300000|2020-05-04 01:05:00|6645.7|6633.7|6645.8|6633.8|6652.8|6640.8|6645.7|6633.7|0
1588554600000|2020-05-04 01:10:00|6645|6633|6646.1|6634.1|6648.4|6636.4|6636.6|6624.6|0
1588554900000|2020-05-04 01:15:00|6646|6634|6657.9|6645.9|6660.3|6648.3|6642.5|6630.5|0
1588555200000|2020-05-04 01:20:00|6658|6646|6648.7|6636.7|6660.3|6648.3|6648.6|6636.6|0
1588555500000|2020-05-04 01:25:00|6648.8|6636.8|6660.3|6648.3|6660.3|6648.3|6648.7|6636.7|0
1588555800000|2020-05-04 01:30:00|6660.2|6648.2|6660.9|6648.9|6664.7|6652.7|6660.2|6648.2|0
1588556100000|2020-05-04 01:35:00|6660.8|6648.8|6656.5|6644.5|6662.2|6650.2|6654.2|6642.2|0
1588556400000|2020-05-04 01:40:00|6655.7|6643.7|6654.2|6642.2|6663.3|6651.3|6653|6641|0
1588556700000|2020-05-04 01:45:00|6653.8|6641.8|6652|6640|6656.5|6644.5|6647.2|6635.2|0
1588557000000|2020-05-04 01:50:00|6652.1|6640.1|6663.5|6651.5|6663.8|6651.8|6647.4|6635.4|0
1588557300000|2020-05-04 01:55:00|6663.6|6651.6|6666|6654|6668.4|6656.4|6663.5|6651.5|0
1588557600000|2020-05-04 02:00:00|6665.1|6653.1|6665.9|6653.9|6665.9|6653.9|6661.3|6649.3|0
1588557900000|2020-05-04 02:05:00|6665.8|6653.8|6659.1|6647.1|6665.8|6653.8|6659|6647|0
1588558200000|2020-05-04 02:10:00|6659|6647|6649.9|6637.9|6659.1|6647.1|6649.7|6637.7|0
1588558500000|2020-05-04 02:15:00|6649.8|6637.8|6656.8|6644.8|6659.1|6647.1|6647.5|6635.5|0
1588558800000|2020-05-04 02:20:00|6656.9|6644.9|6656.7|6644.7|6663.7|6651.7|6656.7|6644.7|0
1588559100000|2020-05-04 02:25:00|6656.8|6644.8|6665.9|6653.9|6668.2|6656.2|6656.7|6644.7|0
1588559400000|2020-05-04 02:30:00|6666.3|6654.3|6672.6|6660.6|6672.6|6660.6|6665.8|6653.8|0
1588559700000|2020-05-04 02:35:00|6671.7|6659.7|6672.8|6660.8|6672.9|6660.9|6670.2|6658.2|0
1588560000000|2020-05-04 02:40:00|6671.7|6659.7|6670.8|6658.8|6675.3|6663.3|6668.5|6656.5|0
1588560300000|2020-05-04 02:45:00|6670.7|6658.7|6670.7|6658.7|6670.8|6658.8|6666.2|6654.2|0
1588560600000|2020-05-04 02:50:00|6669.9|6657.9|6668.4|6656.4|6670.8|6658.8|6668.4|6656.4|0
1588560900000|2020-05-04 02:55:00|6668.5|6656.5|6661.8|6649.8|6668.5|6656.5|6659.4|6647.4|0
1588561200000|2020-05-04 03:00:00|6661.9|6649.9|6669.9|6657.9|6670|6658|6661.8|6649.8|0
1588561500000|2020-05-04 03:05:00|6670.3|6658.3|6675.8|6663.8|6685.1|6673.1|6662.2|6650.2|0
1588561800000|2020-05-04 03:10:00|6676.6|6664.6|6675.8|6663.8|6682.6|6670.6|6675.7|6663.7|0
1588562100000|2020-05-04 03:15:00|6674.9|6662.9|6673.4|6661.4|6675.8|6663.8|6671.1|6659.1|0
1588562400000|2020-05-04 03:20:00|6673.5|6661.5|6673.5|6661.5|6675.7|6663.7|6666.5|6654.5|0
1588562700000|2020-05-04 03:25:00|6671.2|6659.2|6668.9|6656.9|6675.9|6663.9|6668.9|6656.9|0
1588563000000|2020-05-04 03:30:00|6669|6657|6671.2|6659.2|6673.6|6661.6|6668.9|6656.9|0
1588563300000|2020-05-04 03:35:00|6671.3|6659.3|6676|6664|6678.3|6666.3|6670.1|6658.1|0
1588563600000|2020-05-04 03:40:00|6676.1|6664.1|6685.2|6673.2|6685.2|6673.2|6676|6664|0
1588563900000|2020-05-04 03:45:00|6685.1|6673.1|6685.2|6673.2|6692.1|6680.1|6685.1|6673.1|0
1588564200000|2020-05-04 03:50:00|6685.1|6673.1|6689|6677|6691.2|6679.2|6685.1|6673.1|0
1588564500000|2020-05-04 03:55:00|6688.5|6676.5|6689.1|6677.1|6691.3|6679.3|6686.7|6674.7|0
1588564800000|2020-05-04 04:00:00|6689|6677|6686.7|6674.7|6689|6677|6684.4|6672.4|0
1588565100000|2020-05-04 04:05:00|6685.9|6673.9|6691.2|6679.2|6693.7|6681.7|6684.5|6672.5|0
1588565400000|2020-05-04 04:10:00|6691.3|6679.3|6687.2|6675.2|6691.3|6679.3|6686.1|6674.1|0
1588565700000|2020-05-04 04:15:00|6686.7|6674.7|6681|6669|6686.8|6674.8|6678.7|6666.7|0
1588566000000|2020-05-04 04:20:00|6680.9|6668.9|6680.8|6668.8|6683.1|6671.1|6678.6|6666.6|0
1588566300000|2020-05-04 04:25:00|6680.4|6668.4|6671.3|6659.3|6687.8|6675.8|6671.3|6659.3|0
1588566600000|2020-05-04 04:30:00|6671.6|6659.6|6675|6663|6678.7|6666.7|6669.3|6657.3|0
1588566900000|2020-05-04 04:35:00|6673.9|6661.9|6677|6665|6678.5|6666.5|6673.9|6661.9|0
1588567200000|2020-05-04 04:40:00|6677.1|6665.1|6681.7|6669.7|6682.8|6670.8|6677|6665|0
1588567500000|2020-05-04 04:45:00|6682.1|6670.1|6688.7|6676.7|6688.7|6676.7|6681.7|6669.7|0
1588567800000|2020-05-04 04:50:00|6688.3|6676.3|6678.4|6666.4|6688.3|6676.3|6677.2|6665.2|0
1588568100000|2020-05-04 04:55:00|6677.9|6665.9|6679.5|6667.5|6685.4|6673.4|6677.3|6665.3|0
1588568400000|2020-05-04 05:00:00|6679.6|6667.6|6674.9|6662.9|6684.2|6672.2|6674.9|6662.9|0
1588568700000|2020-05-04 05:05:00|6675|6663|6679.2|6667.2|6679.3|6667.3|6674.8|6662.8|0
1588569000000|2020-05-04 05:10:00|6679.3|6667.3|6686.4|6674.4|6688.7|6676.7|6679.3|6667.3|0
1588569300000|2020-05-04 05:15:00|6686.3|6674.3|6687.8|6675.8|6689|6677|6682.1|6670.1|0
1588569600000|2020-05-04 05:20:00|6687.9|6675.9|6686.3|6674.3|6689|6677|6684.4|6672.4|0
1588569900000|2020-05-04 05:25:00|6686.2|6674.2|6686.6|6674.6|6689|6677|6681.7|6669.7|0
1588570200000|2020-05-04 05:30:00|6687|6675|6678.3|6666.3|6687.7|6675.7|6677.2|6665.2|0
1588570500000|2020-05-04 05:35:00|6678.4|6666.4|6675.1|6663.1|6686.5|6674.5|6675.1|6663.1|0
1588570800000|2020-05-04 05:40:00|6674.7|6662.7|6672.8|6660.8|6675.1|6663.1|6668.3|6656.3|0
1588571100000|2020-05-04 05:45:00|6672.4|6660.4|6675.2|6663.2|6679.7|6667.7|6670.5|6658.5|0
1588571400000|2020-05-04 05:50:00|6675.6|6663.6|6665.9|6653.9|6678.6|6666.6|6665.9|6653.9|0
1588571700000|2020-05-04 05:55:00|6665.1|6653.1|6675.2|6663.2|6679.7|6667.7|6654.6|6642.6|0
1588572000000|2020-05-04 06:00:00|6675.3|6663.3|6698.3|6693.3|6702.3|6697.3|6673.1|6661.1|33
1588572300000|2020-05-04 06:05:00|6698.8|6693.8|6721.8|6716.8|6727.3|6722.3|6697.8|6692.8|34
1588572600000|2020-05-04 06:10:00|6722.3|6717.3|6719.8|6714.8|6730.3|6725.3|6707.8|6702.8|23
1588572900000|2020-05-04 06:15:00|6716.3|6711.3|6711.8|6706.8|6719.8|6714.8|6710.3|6705.3|7
1588573200000|2020-05-04 06:20:00|6717.8|6712.8|6699.3|6694.3|6729.8|6724.8|6696.8|6691.8|66
1588573500000|2020-05-04 06:25:00|6701.8|6696.8|6736.8|6731.8|6736.8|6731.8|6691.8|6686.8|109
1588573800000|2020-05-04 06:30:00|6734.3|6729.3|6738.3|6733.3|6740.3|6735.3|6733.8|6728.8|50
1588574100000|2020-05-04 06:35:00|6738.8|6733.8|6753.3|6748.3|6753.3|6748.3|6738.8|6733.8|4
1588574400000|2020-05-04 06:40:00|6753.8|6748.8|6758.3|6753.3|6758.8|6753.8|6753.3|6748.3|3
1588574700000|2020-05-04 06:45:00|6758.8|6753.8|6760.8|6755.8|6775.3|6770.3|6758.3|6753.3|9
1588575000000|2020-05-04 06:50:00|6761.3|6756.3|6754.8|6749.8|6769.8|6764.8|6753.8|6748.8|7
1588575300000|2020-05-04 06:55:00|6756.3|6751.3|6769.3|6764.3|6769.3|6764.3|6756.3|6751.3|28
1588575600000|2020-05-04 07:00:00|6776.3|6771.3|6700.3|6695.3|6797.3|6792.3|6699.3|6694.3|434
1588575900000|2020-05-04 07:05:00|6700.8|6695.8|6742.8|6737.8|6748.3|6743.3|6699.8|6694.8|382
1588576200000|2020-05-04 07:10:00|6743.3|6738.3|6728.8|6723.8|6743.3|6738.3|6726.8|6721.8|130
1588576500000|2020-05-04 07:15:00|6729.3|6724.3|6717.8|6712.8|6731.8|6726.8|6717.8|6712.8|98
1588576800000|2020-05-04 07:20:00|6717.3|6712.3|6708.8|6703.8|6717.3|6712.3|6694.8|6689.8|189
1588577100000|2020-05-04 07:25:00|6709.8|6704.8|6703.8|6698.8|6712.8|6707.8|6699.3|6694.3|97
1588577400000|2020-05-04 07:30:00|6705.3|6700.3|6708.8|6703.8|6715.3|6710.3|6701.3|6696.3|149
1588577700000|2020-05-04 07:35:00|6707.8|6702.8|6724.8|6719.8|6724.8|6719.8|6705.3|6700.3|108
1588578000000|2020-05-04 07:40:00|6723.7|6718.7|6743.7|6738.7|6746.7|6741.7|6722.7|6717.7|228
1588578300000|2020-05-04 07:45:00|6744.2|6739.2|6757.7|6752.7|6757.7|6752.7|6738.7|6733.7|105
1588578600000|2020-05-04 07:50:00|6757.2|6752.2|6750.7|6745.7|6757.2|6752.2|6746.7|6741.7|68
1588578900000|2020-05-04 07:55:00|6751.2|6746.2|6753.2|6748.2|6765.7|6760.7|6748.7|6743.7|65
1588579200000|2020-05-04 08:00:00|6754.7|6749.7|6765.7|6760.7|6767.7|6762.7|6746.7|6741.7|48
1588579500000|2020-05-04 08:05:00|6764.7|6759.7|6749.7|6744.7|6764.7|6759.7|6743.7|6738.7|54
1588579800000|2020-05-04 08:10:00|6750.2|6745.2|6739.7|6734.7|6753.7|6748.7|6735.7|6730.7|44
1588580100000|2020-05-04 08:15:00|6739.2|6734.2|6734.2|6729.2|6740.7|6735.7|6728.7|6723.7|25
1588580400000|2020-05-04 08:20:00|6733.7|6728.7|6737.2|6732.2|6744.2|6739.2|6731.7|6726.7|71
1588580700000|2020-05-04 08:25:00|6738.2|6733.2|6744.7|6739.7|6751.7|6746.7|6738.2|6733.2|30
1588581000000|2020-05-04 08:30:00|6742.2|6737.2|6720.7|6715.7|6742.7|6737.7|6720.7|6715.7|124
1588581300000|2020-05-04 08:35:00|6721.2|6716.2|6712.2|6707.2|6721.2|6716.2|6711.7|6706.7|23
1588581600000|2020-05-04 08:40:00|6713.2|6708.2|6721.7|6716.7|6727.2|6722.2|6711.2|6706.2|119
1588581900000|2020-05-04 08:45:00|6722.2|6717.2|6729.7|6724.7|6744.7|6739.7|6722.2|6717.2|40
1588582200000|2020-05-04 08:50:00|6729.2|6724.2|6723.7|6718.7|6733.7|6728.7|6717.7|6712.7|44
1588582500000|2020-05-04 08:55:00|6723.2|6718.2|6719.2|6714.2|6728.2|6723.2|6718.7|6713.7|43
1588582800000|2020-05-04 09:00:00|6718.7|6713.7|6709.7|6704.7|6719.7|6714.7|6709.7|6704.7|45
1588583100000|2020-05-04 09:05:00|6710.2|6705.2|6711.7|6706.7|6718.2|6713.2|6708.2|6703.2|91
1588583400000|2020-05-04 09:10:00|6711.2|6706.2|6707.2|6702.2|6713.2|6708.2|6705.2|6700.2|75
1588583700000|2020-05-04 09:15:00|6706.2|6701.2|6701.7|6696.7|6706.2|6701.2|6699.7|6694.7|41
1588584000000|2020-05-04 09:20:00|6701.2|6696.2|6680.7|6675.7|6701.7|6696.7|6678.7|6673.7|63
1588584300000|2020-05-04 09:25:00|6680.2|6675.2|6683.2|6678.2|6683.7|6678.7|6677.7|6672.7|55
1588584600000|2020-05-04 09:30:00|6683.7|6678.7|6688.7|6683.7|6689.2|6684.2|6683.2|6678.2|110
1588584900000|2020-05-04 09:35:00|6688.2|6683.2|6689.7|6684.7|6696.2|6691.2|6686.2|6681.2|35
1588585200000|2020-05-04 09:40:00|6690.2|6685.2|6701.7|6696.7|6704.7|6699.7|6689.7|6684.7|19
1588585500000|2020-05-04 09:45:00|6700.7|6695.7|6704.7|6699.7|6708.7|6703.7|6700.7|6695.7|41
1588585800000|2020-05-04 09:50:00|6705.2|6700.2|6706.7|6701.7|6710.2|6705.2|6702.7|6697.7|26
1588586100000|2020-05-04 09:55:00|6706.2|6701.2|6712.2|6707.2|6712.2|6707.2|6703.2|6698.2|30
1588586400000|2020-05-04 10:00:00|6711.7|6706.7|6707.2|6702.2|6716.7|6711.7|6707.2|6702.2|29
1588586700000|2020-05-04 10:05:00|6706.7|6701.7|6720.7|6715.7|6722.7|6717.7|6706.7|6701.7|30
1588587000000|2020-05-04 10:10:00|6721.2|6716.2|6734.7|6729.7|6734.7|6729.7|6720.7|6715.7|41
1588587300000|2020-05-04 10:15:00|6735.2|6730.2|6752.7|6747.7|6754.7|6749.7|6735.2|6730.2|59
1588587600000|2020-05-04 10:20:00|6753.2|6748.2|6743.2|6738.2|6755.7|6750.7|6743.2|6738.2|38
1588587900000|2020-05-04 10:25:00|6743.7|6738.7|6740.7|6735.7|6743.7|6738.7|6736.7|6731.7|23
1588588200000|2020-05-04 10:30:00|6741.2|6736.2|6738.2|6733.2|6746.7|6741.7|6737.7|6732.7|46
1588588500000|2020-05-04 10:35:00|6738.7|6733.7|6739.2|6734.2|6741.7|6736.7|6733.7|6728.7|18
1588588800000|2020-05-04 10:40:00|6739.7|6734.7|6749.7|6744.7|6757.2|6752.2|6739.7|6734.7|80
1588589100000|2020-05-04 10:45:00|6749.2|6744.2|6747.7|6742.7|6749.2|6744.2|6742.7|6737.7|10
1588589400000|2020-05-04 10:50:00|6748.2|6743.2|6737.7|6732.7|6748.2|6743.2|6737.7|6732.7|69
1588589700000|2020-05-04 10:55:00|6735.7|6730.7|6733.2|6728.2|6736.7|6731.7|6728.2|6723.2|65
1588590000000|2020-05-04 11:00:00|6733.7|6728.7|6737.7|6732.7|6737.7|6732.7|6725.7|6720.7|21
1588590300000|2020-05-04 11:05:00|6737.2|6732.2|6736.2|6731.2|6743.2|6738.2|6734.7|6729.7|18
1588590600000|2020-05-04 11:10:00|6737.2|6732.2|6743.2|6738.2|6744.2|6739.2|6737.2|6732.2|13
1588590900000|2020-05-04 11:15:00|6742.7|6737.7|6740.7|6735.7|6744.2|6739.2|6736.2|6731.2|36
1588591200000|2020-05-04 11:20:00|6740.2|6735.2|6725.2|6720.2|6740.2|6735.2|6723.2|6718.2|41
1588591500000|2020-05-04 11:25:00|6727.2|6722.2|6737.7|6732.7|6739.7|6734.7|6726.2|6721.2|25
1588591800000|2020-05-04 11:30:00|6738.2|6733.2|6742.2|6737.2|6743.2|6738.2|6737.7|6732.7|13
1588592100000|2020-05-04 11:35:00|6743.2|6738.2|6747.2|6742.2|6749.2|6744.2|6739.7|6734.7|56
1588592400000|2020-05-04 11:40:00|6747.1|6742.1|6738.1|6733.1|6747.1|6742.1|6738.1|6733.1|54
1588592700000|2020-05-04 11:45:00|6738.6|6733.6|6741.1|6736.1|6741.6|6736.6|6736.1|6731.1|30
1588593000000|2020-05-04 11:50:00|6741.6|6736.6|6750.6|6745.6|6752.6|6747.6|6739.1|6734.1|17
1588593300000|2020-05-04 11:55:00|6751.1|6746.1|6751.1|6746.1|6755.1|6750.1|6749.6|6744.6|51
1588593600000|2020-05-04 12:00:00|6749.1|6744.1|6743.6|6738.6|6749.1|6744.1|6741.1|6736.1|32
1588593900000|2020-05-04 12:05:00|6744.1|6739.1|6757.1|6752.1|6757.1|6752.1|6742.1|6737.1|36
1588594200000|2020-05-04 12:10:00|6757.6|6752.6|6762.1|6757.1|6766.1|6761.1|6757.6|6752.6|57
1588594500000|2020-05-04 12:15:00|6761.6|6756.6|6759.1|6754.1|6762.1|6757.1|6757.6|6752.6|29
1588594800000|2020-05-04 12:20:00|6758.1|6753.1|6763.1|6758.1|6766.1|6761.1|6758.1|6753.1|21
1588595100000|2020-05-04 12:25:00|6764.6|6759.6|6763.1|6758.1|6770.1|6765.1|6760.6|6755.6|55
1588595400000|2020-05-04 12:30:00|6762.6|6757.6|6759.1|6754.1|6765.6|6760.6|6758.1|6753.1|21
1588595700000|2020-05-04 12:35:00|6758.6|6753.6|6750.1|6745.1|6760.1|6755.1|6746.6|6741.6|45
1588596000000|2020-05-04 12:40:00|6750.6|6745.6|6753.1|6748.1|6755.6|6750.6|6750.6|6745.6|51
1588596300000|2020-05-04 12:45:00|6753.6|6748.6|6738.1|6733.1|6754.1|6749.1|6734.6|6729.6|21
1588596600000|2020-05-04 12:50:00|6738.6|6733.6|6727.1|6722.1|6742.6|6737.6|6727.1|6722.1|90
1588596900000|2020-05-04 12:55:00|6726.6|6721.6|6715.6|6710.6|6729.1|6724.1|6714.6|6709.6|110
1588597200000|2020-05-04 13:00:00|6715.1|6710.1|6702.6|6697.6|6718.6|6713.6|6702.6|6697.6|139
1588597500000|2020-05-04 13:05:00|6703.1|6698.1|6700.6|6695.6|6704.1|6699.1|6698.1|6693.1|33
1588597800000|2020-05-04 13:10:00|6701.1|6696.1|6721.6|6716.6|6725.1|6720.1|6700.6|6695.6|75
1588598100000|2020-05-04 13:15:00|6719.6|6714.6|6719.1|6714.1|6721.6|6716.6|6716.6|6711.6|10
1588598400000|2020-05-04 13:20:00|6718.6|6713.6|6738.6|6733.6|6741.6|6736.6|6717.6|6712.6|60
1588598700000|2020-05-04 13:25:00|6739.6|6734.6|6727.6|6722.6|6743.1|6738.1|6726.6|6721.6|35
1588599000000|2020-05-04 13:30:00|6728.1|6723.1|6717.6|6712.6|6732.1|6727.1|6712.6|6707.6|114
1588599300000|2020-05-04 13:35:00|6717.1|6712.1|6710.1|6705.1|6717.1|6712.1|6709.6|6704.6|49
1588599600000|2020-05-04 13:40:00|6710.6|6705.6|6708.6|6703.6|6710.6|6705.6|6700.6|6695.6|47
1588599900000|2020-05-04 13:45:00|6708.1|6703.1|6719.1|6714.1|6719.1|6714.1|6705.1|6700.1|65
1588600200000|2020-05-04 13:50:00|6718.6|6713.6|6730.1|6725.1|6734.6|6729.6|6717.1|6712.1|47
1588600500000|2020-05-04 13:55:00|6730.6|6725.6|6722.1|6717.1|6731.1|6726.1|6722.1|6717.1|30
1588600800000|2020-05-04 14:00:00|6721.1|6716.1|6748.6|6743.6|6751.6|6746.6|6720.6|6715.6|89
1588601100000|2020-05-04 14:05:00|6749.1|6744.1|6731.6|6726.6|6753.1|6748.1|6731.6|6726.6|54
1588601400000|2020-05-04 14:10:00|6733.7|6728.7|6737.2|6732.2|6742.2|6737.2|6729.7|6724.7|67
1588601700000|2020-05-04 14:15:00|6736.7|6731.7|6741.2|6736.2|6749.7|6744.7|6736.7|6731.7|74
1588602000000|2020-05-04 14:20:00|6740.7|6735.7|6715.2|6710.2|6740.7|6735.7|6714.7|6709.7|53
1588602300000|2020-05-04 14:25:00|6715.7|6710.7|6726.7|6721.7|6729.7|6724.7|6713.7|6708.7|123
1588602600000|2020-05-04 14:30:00|6726.2|6721.2|6718.2|6713.2|6726.2|6721.2|6714.2|6709.2|74
1588602900000|2020-05-04 14:35:00|6717.7|6712.7|6730.2|6725.2|6731.7|6726.7|6717.7|6712.7|90
1588603200000|2020-05-04 14:40:00|6729.7|6724.7|6736.7|6731.7|6736.7|6731.7|6727.2|6722.2|82
1588603500000|2020-05-04 14:45:00|6737.2|6732.2|6738.2|6733.2|6742.2|6737.2|6733.2|6728.2|60
1588603800000|2020-05-04 14:50:00|6738.7|6733.7|6737.7|6732.7|6745.2|6740.2|6726.7|6721.7|79
1588604100000|2020-05-04 14:55:00|6737.2|6732.2|6719.7|6714.7|6738.2|6733.2|6719.2|6714.2|40
1588604400000|2020-05-04 15:00:00|6720.2|6715.2|6722.2|6717.2|6724.2|6719.2|6717.7|6712.7|70
1588604700000|2020-05-04 15:05:00|6722.7|6717.7|6717.7|6712.7|6733.2|6728.2|6717.2|6712.2|48
1588605000000|2020-05-04 15:10:00|6718.2|6713.2|6708.7|6703.7|6731.2|6726.2|6708.2|6703.2|114
1588605300000|2020-05-04 15:15:00|6708.2|6703.2|6717.2|6712.2|6720.7|6715.7|6708.2|6703.2|66
1588605600000|2020-05-04 15:20:00|6716.7|6711.7|6704.7|6699.7|6716.7|6711.7|6691.2|6686.2|165
1588605900000|2020-05-04 15:25:00|6705.7|6700.7|6689.2|6684.2|6706.7|6701.7|6686.2|6681.2|176
1588606200000|2020-05-04 15:30:00|6690.2|6683.2|6691.2|6681.2|6707.2|6701.2|6681.2|6672.2|871
1588606500000|2020-05-04 15:35:00|6690.2|6683.2|6706.2|6698.2|6707.2|6698.2|6682.2|6675.2|318
1588606800000|2020-05-04 15:40:00|6705.2|6697.2|6710.2|6704.2|6714.2|6706.2|6704.2|6697.2|117
1588607100000|2020-05-04 15:45:00|6712.2|6705.2|6715.2|6707.2|6716.2|6709.2|6704.2|6696.2|94
1588607400000|2020-05-04 15:50:00|6716.2|6706.2|6713.2|6705.2|6716.2|6709.2|6711.2|6703.2|19
1588607700000|2020-05-04 15:55:00|6714.2|6706.2|6708.2|6700.2|6714.2|6706.2|6706.2|6700.2|14
1588608000000|2020-05-04 16:00:00|6709.2|6701.2|6711.2|6702.2|6712.2|6703.2|6703.2|6696.2|7
1588608300000|2020-05-04 16:05:00|6712.2|6703.2|6709.2|6700.2|6716.2|6707.2|6708.2|6698.2|8
1588608600000|2020-05-04 16:10:00|6710.2|6701.2|6703.2|6694.2|6710.2|6703.2|6701.2|6693.2|42
1588608900000|2020-05-04 16:15:00|6702.2|6692.2|6701.2|6692.2|6704.2|6695.2|6699.2|6691.2|11
1588609200000|2020-05-04 16:20:00|6702.2|6693.2|6709.2|6700.2|6710.2|6701.2|6702.2|6693.2|0
1588609500000|2020-05-04 16:25:00|6710.2|6701.2|6715.2|6706.2|6719.2|6710.2|6709.2|6700.2|13
1588609800000|2020-05-04 16:30:00|6716.2|6707.2|6710.2|6700.2|6716.2|6707.2|6709.2|6700.2|1
1588610100000|2020-05-04 16:35:00|6711.2|6701.2|6704.2|6695.2|6711.2|6701.2|6703.2|6693.2|1
1588610400000|2020-05-04 16:40:00|6705.2|6694.2|6706.2|6695.2|6706.2|6695.2|6702.2|6692.2|0
1588610700000|2020-05-04 16:45:00|6705.2|6696.2|6703.2|6694.2|6707.2|6696.2|6702.2|6693.2|0
1588611000000|2020-05-04 16:50:00|6702.2|6693.2|6698.2|6689.2|6703.2|6694.2|6698.2|6689.2|0
1588611300000|2020-05-04 16:55:00|6697.2|6686.2|6695.2|6684.2|6699.2|6689.2|6692.2|6682.2|3
1588611600000|2020-05-04 17:00:00|6696.2|6685.2|6697.2|6685.2|6699.2|6688.2|6693.2|6682.2|1
1588611900000|2020-05-04 17:05:00|6698.2|6686.2|6697.2|6686.2|6700.2|6691.2|6696.2|6686.2|1
1588612200000|2020-05-04 17:10:00|6695.2|6685.2|6692.2|6681.2|6697.2|6685.2|6686.2|6676.2|10
1588612500000|2020-05-04 17:15:00|6693.2|6683.2|6688.7|6676.7|6695.2|6684.2|6681.2|6671.2|3
1588612800000|2020-05-04 17:20:00|6688.2|6676.2|6689.2|6677.2|6690.7|6681.2|6685.2|6674.2|2
1588613100000|2020-05-04 17:25:00|6688.2|6678.2|6696.7|6684.7|6697.2|6686.2|6688.2|6677.2|0
1588613400000|2020-05-04 17:30:00|6697.2|6685.2|6700.2|6688.2|6700.2|6690.2|6696.2|6684.2|2
1588613700000|2020-05-04 17:35:00|6700.7|6688.7|6699.7|6687.7|6701.2|6689.2|6698.2|6687.2|0
1588614000000|2020-05-04 17:40:00|6698.2|6687.2|6700.2|6689.2|6700.2|6689.2|6693.2|6687.2|1
1588614300000|2020-05-04 17:45:00|6699.2|6689.7|6695.2|6683.2|6702.2|6691.2|6690.2|6682.2|25
1588614600000|2020-05-04 17:50:00|6695.7|6683.7|6700.2|6688.2|6700.2|6689.2|6695.7|6683.7|0
1588614900000|2020-05-04 17:55:00|6699.2|6689.2|6702.4|6690.4|6705.2|6695.2|6696.2|6686.2|30
1588615200000|2020-05-04 18:00:00|6702.3|6690.3|6702.3|6690.3|6702.6|6690.6|6700|6688|0
1588615500000|2020-05-04 18:05:00|6702.2|6690.2|6701.7|6689.7|6704.6|6692.6|6701.7|6689.7|0
1588615800000|2020-05-04 18:10:00|6701.8|6689.8|6711.3|6699.3|6715.8|6703.8|6701.8|6689.8|0
1588616100000|2020-05-04 18:15:00|6711.4|6699.4|6713.5|6701.5|6713.6|6701.6|6708.9|6696.9|0
1588616400000|2020-05-04 18:20:00|6713.3|6701.3|6711.3|6699.3|6713.5|6701.5|6708.9|6696.9|0
1588616700000|2020-05-04 18:25:00|6712.3|6700.3|6704.7|6692.7|6713.4|6701.4|6704.3|6692.3|0
1588617000000|2020-05-04 18:30:00|6704.6|6692.6|6702.4|6690.4|6711.9|6699.9|6702.1|6690.1|0
1588617300000|2020-05-04 18:35:00|6703.5|6691.5|6691.2|6679.2|6703.5|6691.5|6691.2|6679.2|0
1588617600000|2020-05-04 18:40:00|6691.1|6679.1|6693.5|6681.5|6698.1|6686.1|6691|6679|0
1588617900000|2020-05-04 18:45:00|6693.4|6681.4|6710|6698|6710|6698|6693.4|6681.4|0
1588618200000|2020-05-04 18:50:00|6709.9|6697.9|6714.9|6702.9|6717.6|6705.6|6709.9|6697.9|0
1588618500000|2020-05-04 18:55:00|6714.8|6702.8|6720.9|6708.9|6723.3|6711.3|6714.7|6702.7|0
1588618800000|2020-05-04 19:00:00|6720.8|6708.8|6722.7|6710.7|6722.8|6710.8|6716.3|6704.3|0
1588619100000|2020-05-04 19:05:00|6722.8|6710.8|6725.1|6713.1|6725.1|6713.1|6720|6708|0
1588619400000|2020-05-04 19:10:00|6725.2|6713.2|6725.7|6713.7|6730.5|6718.5|6725.1|6713.1|0
1588619700000|2020-05-04 19:15:00|6726.7|6714.7|6733.1|6721.1|6733.2|6721.2|6725.6|6713.6|0
1588620000000|2020-05-04 19:20:00|6733.2|6721.2|6733.2|6721.2|6735.7|6723.7|6733|6721|0
1588620300000|2020-05-04 19:25:00|6733.1|6721.1|6739.3|6727.3|6739.9|6727.9|6730.4|6718.4|0
1588620600000|2020-05-04 19:30:00|6739.2|6727.2|6744.4|6732.4|6744.5|6732.5|6734.5|6722.5|0
1588620900000|2020-05-04 19:35:00|6744.5|6732.5|6737.2|6725.2|6744.7|6732.7|6737|6725|0
1588621200000|2020-05-04 19:40:00|6737.3|6725.3|6739.6|6727.6|6744.6|6732.6|6735|6723|0
1588621500000|2020-05-04 19:45:00|6739.5|6727.5|6743.8|6731.8|6743.8|6731.8|6737.1|6725.1|0
1588621800000|2020-05-04 19:50:00|6742.9|6730.9|6741.9|6729.9|6743.5|6731.5|6733.9|6721.9|0
1588622100000|2020-05-04 19:55:00|6742|6730|6757.5|6745.5|6760.9|6748.9|6741.8|6729.8|0
1588622400000|2020-05-04 20:00:00|6752.5|6740.5|6738.6|6726.6|6752.5|6740.5|6738.6|6726.6|0
1588622700000|2020-05-04 20:05:00|6739.3|6727.3|6739.3|6727.3|6741.9|6729.9|6736.9|6724.9|0
1588623000000|2020-05-04 20:10:00|6739.2|6727.2|6734.8|6722.8|6739.7|6727.7|6732.5|6720.5|0
1588623300000|2020-05-04 20:15:00|6734.9|6722.9|6736|6724|6736|6724|6734.9|6722.9|0
1588623600000|2020-05-04 20:20:00|6736.1|6724.1|6736.6|6724.6|6736.8|6724.8|6735.7|6723.7|0
1588623900000|2020-05-04 20:25:00|6736.3|6724.3|6736.6|6724.6|6736.6|6724.6|6735.5|6723.5|0
1588624200000|2020-05-04 20:30:00|6736.8|6724.8|6732.8|6720.8|6737.2|6725.2|6730.7|6718.7|0
1588624500000|2020-05-04 20:35:00|6732.4|6720.4|6736.6|6724.6|6738.1|6726.1|6732.4|6720.4|0
1588624800000|2020-05-04 20:40:00|6735.9|6723.9|6736.6|6724.6|6737.6|6725.6|6735.5|6723.5|0
1588625100000|2020-05-04 20:45:00|6736.7|6724.7|6737.7|6725.7|6738.9|6726.9|6736.6|6724.6|0
1588625400000|2020-05-04 20:50:00|6737.2|6725.2|6739.9|6727.9|6740.3|6728.3|6736.8|6724.8|0
1588625700000|2020-05-04 20:55:00|6740.3|6728.3|6739.9|6727.9|6741.5|6729.5|6739.4|6727.4|0
1588626000000|2020-05-04 21:00:00|6740.1|6728.1|6738.3|6726.3|6740.1|6728.1|6737.9|6725.9|0
1588626300000|2020-05-04 21:05:00|6738.6|6726.6|6738.1|6726.1|6738.6|6726.6|6737.7|6725.7|0
1588626600000|2020-05-04 21:10:00|6737.9|6725.9|6738.1|6726.1|6738.3|6726.3|6737.7|6725.7|0
1588626900000|2020-05-04 21:15:00|6737.9|6725.9|6738.8|6726.8|6738.8|6726.8|6737.7|6725.7|0
1588627200000|2020-05-04 21:20:00|6738.3|6726.3|6738.3|6726.3|6738.8|6726.8|6737.7|6725.7|0
1588627500000|2020-05-04 21:25:00|6738.6|6726.6|6737.9|6725.9|6738.6|6726.6|6737|6725|0
1588627800000|2020-05-04 21:30:00|6738.3|6726.3|6737.7|6725.7|6738.3|6726.3|6737.5|6725.5|0
1588628100000|2020-05-04 21:35:00|6738.3|6726.3|6738.6|6726.6|6738.6|6726.6|6737.7|6725.7|0
1588628400000|2020-05-04 21:40:00|6738.8|6726.8|6738.1|6726.1|6739.9|6727.9|6738.1|6726.1|0
1588628700000|2020-05-04 21:45:00|6737.9|6725.9|6739|6727|6739.2|6727.2|6737.7|6725.7|0
1588629000000|2020-05-04 21:50:00|6737.9|6725.9|6738.1|6726.1|6739|6727|6737.3|6725.3|0
1588629300000|2020-05-04 21:55:00|6738.3|6726.3|6736.4|6724.4|6738.3|6726.3|6736.4|6724.4|0
1588629600000|2020-05-04 22:00:00|6737|6725|6745.3|6733.3|6746.5|6734.5|6734.2|6722.2|0
1588629900000|2020-05-04 22:05:00|6745.4|6733.4|6744.2|6732.2|6745.8|6733.8|6742.1|6730.1|0
1588630200000|2020-05-04 22:10:00|6744|6732|6743.8|6731.8|6745.4|6733.4|6741.6|6729.6|0
1588630500000|2020-05-04 22:15:00|6743.7|6731.7|6746.4|6734.4|6746.6|6734.6|6743.3|6731.3|0
1588630800000|2020-05-04 22:20:00|6746.1|6734.1|6751.1|6739.1|6751.6|6739.6|6746.1|6734.1|0
1588631100000|2020-05-04 22:25:00|6750.9|6738.9|6751.6|6739.6|6752.3|6740.3|6748.5|6736.5|0
1588631400000|2020-05-04 22:30:00|6751.7|6739.7|6753.8|6741.8|6755|6743|6751.7|6739.7|0
1588631700000|2020-05-04 22:35:00|6753.7|6741.7|6746.4|6734.4|6753.7|6741.7|6746.2|6734.2|0
1588632000000|2020-05-04 22:40:00|6746.6|6734.6|6746.7|6734.7|6748.6|6736.6|6746.5|6734.5|0
1588632300000|2020-05-04 22:45:00|6746.8|6734.8|6741.7|6729.7|6747.9|6735.9|6741.2|6729.2|0
1588632600000|2020-05-04 22:50:00|6741.2|6729.2|6740|6728|6742.2|6730.2|6739.1|6727.1|0
1588632900000|2020-05-04 22:55:00|6739.8|6727.8|6742.1|6730.1|6743.4|6731.4|6739.1|6727.1|0
1588633200000|2020-05-04 23:00:00|6741.7|6729.7|6742.7|6730.7|6742.9|6730.9|6737.9|6725.9|0
1588633500000|2020-05-04 23:05:00|6742.6|6730.6|6742.7|6730.7|6744.3|6732.3|6742.2|6730.2|0
1588633800000|2020-05-04 23:10:00|6742.6|6730.6|6744.8|6732.8|6746|6734|6742.2|6730.2|0
1588634100000|2020-05-04 23:15:00|6744.3|6732.3|6741.7|6729.7|6744.8|6732.8|6741.2|6729.2|0
1588634400000|2020-05-04 23:20:00|6741.5|6729.5|6744.8|6732.8|6744.8|6732.8|6741.2|6729.2|0
1588634700000|2020-05-04 23:25:00|6745.5|6733.5|6742.7|6730.7|6746|6734|6742.7|6730.7|0
1588635000000|2020-05-04 23:30:00|6742.9|6730.9|6744.8|6732.8|6746.5|6734.5|6742.9|6730.9|0
1588635300000|2020-05-04 23:35:00|6744.6|6732.6|6745.5|6733.5|6746|6734|6744.3|6732.3|0
1588635600000|2020-05-04 23:40:00|6745.7|6733.7|6746|6734|6746.9|6734.9|6745.5|6733.5|0
1588635900000|2020-05-04 23:45:00|6745.9|6733.9|6746|6734|6746.9|6734.9|6743.8|6731.8|0
1588636200000|2020-05-04 23:50:00|6745.9|6733.9|6746.9|6734.9|6746.9|6734.9|6744.1|6732.1|0
1588636500000|2020-05-04 23:55:00|6747|6735|6751.7|6739.7|6751.7|6739.7|6747|6735|0
1588636800000|2020-05-05 00:00:00|6751.8|6739.8|6763.6|6751.6|6765.7|6753.7|6751.8|6739.8|0
1588637100000|2020-05-05 00:05:00|6763.8|6751.8|6757.6|6745.6|6763.8|6751.8|6756.7|6744.7|0
1588637400000|2020-05-05 00:10:00|6757.2|6745.2|6759.5|6747.5|6761.9|6749.9|6755.5|6743.5|0
1588637700000|2020-05-05 00:15:00|6759.8|6747.8|6760.8|6748.8|6766.8|6754.8|6759|6747|0
1588638000000|2020-05-05 00:20:00|6760.3|6748.3|6759.5|6747.5|6760.8|6748.8|6754.9|6742.9|0
1588638300000|2020-05-05 00:25:00|6759.6|6747.6|6764.1|6752.1|6766.3|6754.3|6759.6|6747.6|0
1588638600000|2020-05-05 00:30:00|6764.2|6752.2|6759.6|6747.6|6764.2|6752.2|6757.3|6745.3|0
1588638900000|2020-05-05 00:35:00|6759.7|6747.7|6760.8|6748.8|6763.1|6751.1|6759.6|6747.6|0
1588639200000|2020-05-05 00:40:00|6760.4|6748.4|6764.4|6752.4|6766.7|6754.7|6757.4|6745.4|0
1588639500000|2020-05-05 00:45:00|6764.5|6752.5|6765.5|6753.5|6766.8|6754.8|6764.5|6752.5|0
1588639800000|2020-05-05 00:50:00|6764.4|6752.4|6766.8|6754.8|6766.8|6754.8|6762.2|6750.2|0
1588640100000|2020-05-05 00:55:00|6766.7|6754.7|6774.9|6762.9|6774.9|6762.9|6764.5|6752.5|0
1588640400000|2020-05-05 01:00:00|6775.4|6763.4|6776.1|6764.1|6777.2|6765.2|6773.7|6761.7|0
1588640700000|2020-05-05 01:05:00|6776|6764|6778.5|6766.5|6778.5|6766.5|6773.8|6761.8|0
1588641000000|2020-05-05 01:10:00|6778.6|6766.6|6778.5|6766.5|6783.3|6771.3|6778.5|6766.5|0
1588641300000|2020-05-05 01:15:00|6778.6|6766.6|6773.8|6761.8|6783.1|6771.1|6773.8|6761.8|0
1588641600000|2020-05-05 01:20:00|6773.9|6761.9|6780.9|6768.9|6780.9|6768.9|6773.8|6761.8|0
1588641900000|2020-05-05 01:25:00|6780|6768|6776.2|6764.2|6780|6768|6776.2|6764.2|0
1588642200000|2020-05-05 01:30:00|6776.3|6764.3|6776.4|6764.4|6781|6769|6775.1|6763.1|0
1588642500000|2020-05-05 01:35:00|6776.5|6764.5|6786.8|6774.8|6790.3|6778.3|6776.5|6764.5|0
1588642800000|2020-05-05 01:40:00|6787.2|6775.2|6789.2|6777.2|6790.4|6778.4|6785.6|6773.6|0
1588643100000|2020-05-05 01:45:00|6790.3|6778.3|6790.3|6778.3|6790.3|6778.3|6785.5|6773.5|0
1588643400000|2020-05-05 01:50:00|6792.6|6780.6|6794.7|6782.7|6797|6785|6792.4|6780.4|0
1588643700000|2020-05-05 01:55:00|6795.2|6783.2|6793.6|6781.6|6797|6785|6792.4|6780.4|0
1588644000000|2020-05-05 02:00:00|6794|6782|6792.6|6780.6|6794.9|6782.9|6792.4|6780.4|0
1588644300000|2020-05-05 02:05:00|6792.5|6780.5|6783.4|6771.4|6792.6|6780.6|6783.4|6771.4|0
1588644600000|2020-05-05 02:10:00|6783.5|6771.5|6785.7|6773.7|6786.9|6774.9|6783.5|6771.5|0
1588644900000|2020-05-05 02:15:00|6785.6|6773.6|6785.8|6773.8|6788|6776|6785.6|6773.6|0
1588645200000|2020-05-05 02:20:00|6786.6|6774.6|6788.1|6776.1|6790.4|6778.4|6783.4|6771.4|0
1588645500000|2020-05-05 02:25:00|6787.7|6775.7|6785.8|6773.8|6788.1|6776.1|6783.4|6771.4|0
1588645800000|2020-05-05 02:30:00|6785.4|6773.4|6785.8|6773.8|6787.1|6775.1|6783.6|6771.6|0
1588646100000|2020-05-05 02:35:00|6785.4|6773.4|6783.4|6771.4|6785.8|6773.8|6781.2|6769.2|0
1588646400000|2020-05-05 02:40:00|6783.5|6771.5|6778.7|6766.7|6783.5|6771.5|6777.6|6765.6|0
1588646700000|2020-05-05 02:45:00|6778.8|6766.8|6776.3|6764.3|6778.8|6766.8|6774|6762|0
1588647000000|2020-05-05 02:50:00|6775.5|6763.5|6776.4|6764.4|6776.4|6764.4|6771.8|6759.8|0
1588647300000|2020-05-05 02:55:00|6776.5|6764.5|6776.5|6764.5|6778.7|6766.7|6774|6762|0
1588647600000|2020-05-05 03:00:00|6776.6|6764.6|6774.2|6762.2|6778.8|6766.8|6771.9|6759.9|0
1588647900000|2020-05-05 03:05:00|6774.3|6762.3|6774.3|6762.3|6774.3|6762.3|6771.9|6759.9|0
1588648200000|2020-05-05 03:10:00|6773.8|6761.8|6774.1|6762.1|6774.2|6762.2|6769.5|6757.5|0
1588648500000|2020-05-05 03:15:00|6773.7|6761.7|6776.5|6764.5|6776.5|6764.5|6773|6761|0
1588648800000|2020-05-05 03:20:00|6776.6|6764.6|6777.7|6765.7|6778.9|6766.9|6776.5|6764.5|0
1588649100000|2020-05-05 03:25:00|6777.3|6765.3|6776.6|6764.6|6778.9|6766.9|6774.3|6762.3|0
1588649400000|2020-05-05 03:30:00|6777|6765|6774.2|6762.2|6777.7|6765.7|6774.2|6762.2|0
1588649700000|2020-05-05 03:35:00|6774.1|6762.1|6767.1|6755.1|6774.2|6762.2|6767.1|6755.1|0
1588650000000|2020-05-05 03:40:00|6767.2|6755.2|6771.7|6759.7|6771.8|6759.8|6767.1|6755.1|0
1588650300000|2020-05-05 03:45:00|6771.8|6759.8|6771.8|6759.8|6771.8|6759.8|6769.5|6757.5|0
1588650600000|2020-05-05 03:50:00|6771.7|6759.7|6769.5|6757.5|6771.7|6759.7|6769.5|6757.5|0
1588650900000|2020-05-05 03:55:00|6769.6|6757.6|6769.5|6757.5|6771.9|6759.9|6769.5|6757.5|0
1588651200000|2020-05-05 04:00:00|6770.3|6758.3|6778.7|6766.7|6778.7|6766.7|6770.3|6758.3|0
1588651500000|2020-05-05 04:05:00|6778.3|6766.3|6778.7|6766.7|6778.7|6766.7|6776.3|6764.3|0
1588651800000|2020-05-05 04:10:00|6778.3|6766.3|6785.8|6773.8|6785.8|6773.8|6777.6|6765.6|0
1588652100000|2020-05-05 04:15:00|6785.7|6773.7|6783.5|6771.5|6785.7|6773.7|6783.4|6771.4|0
1588652400000|2020-05-05 04:20:00|6783.1|6771.1|6779|6767|6783.1|6771.1|6778.9|6766.9|0
1588652700000|2020-05-05 04:25:00|6778.9|6766.9|6779|6767|6779|6767|6778.9|6766.9|0
1588653000000|2020-05-05 04:30:00|6778.9|6766.9|6777.8|6765.8|6779|6767|6774.3|6762.3|0
1588653300000|2020-05-05 04:35:00|6777.4|6765.4|6778.8|6766.8|6779|6767|6776.4|6764.4|0
1588653600000|2020-05-05 04:40:00|6778.9|6766.9|6781.3|6769.3|6781.3|6769.3|6778.8|6766.8|0
1588653900000|2020-05-05 04:45:00|6781.2|6769.2|6779|6767|6781.3|6769.3|6779|6767|0
1588654200000|2020-05-05 04:50:00|6781.2|6769.2|6786|6774|6786|6774|6779|6767|0
1588654500000|2020-05-05 04:55:00|6786.9|6774.9|6788.1|6776.1|6793.1|6781.1|6785.7|6773.7|0
1588654800000|2020-05-05 05:00:00|6788|6776|6790.4|6778.4|6790.5|6778.5|6788|6776|0
1588655100000|2020-05-05 05:05:00|6790.5|6778.5|6788|6776|6790.5|6778.5|6788|6776|0
1588655400000|2020-05-05 05:10:00|6787.9|6775.9|6788|6776|6791.5|6779.5|6785.7|6773.7|0
1588655700000|2020-05-05 05:15:00|6787.9|6775.9|6785.7|6773.7|6790.3|6778.3|6785.6|6773.6|0
1588656000000|2020-05-05 05:20:00|6785.8|6773.8|6787.9|6775.9|6788.1|6776.1|6783.3|6771.3|0
1588656300000|2020-05-05 05:25:00|6787.8|6775.8|6785.5|6773.5|6787.8|6775.8|6783.2|6771.2|0
1588656600000|2020-05-05 05:30:00|6785.6|6773.6|6781.4|6769.4|6788.3|6776.3|6781.4|6769.4|0
1588656900000|2020-05-05 05:35:00|6780.5|6768.5|6781.4|6769.4|6783.7|6771.7|6779.1|6767.1|0
1588657200000|2020-05-05 05:40:00|6783.7|6771.7|6784|6772|6784|6772|6781.4|6769.4|0
1588657500000|2020-05-05 05:45:00|6783.9|6771.9|6784|6772|6784.1|6772.1|6781.6|6769.6|0
1588657800000|2020-05-05 05:50:00|6784.1|6772.1|6784.2|6772.2|6784.2|6772.2|6781.7|6769.7|0
1588658100000|2020-05-05 05:55:00|6784.3|6772.3|6779.5|6767.5|6784.3|6772.3|6779.5|6767.5|0
1588658400000|2020-05-05 06:00:00|6780|6768|6776.7|6771.7|6780.3|6774.7|6751.2|6746.2|44
1588658700000|2020-05-05 06:05:00|6776.2|6771.2|6771.7|6766.7|6776.2|6771.2|6766.7|6761.7|9
1588659000000|2020-05-05 06:10:00|6772.2|6767.2|6773.2|6768.2|6787.7|6782.7|6770.2|6765.2|31
1588659300000|2020-05-05 06:15:00|6771.2|6766.2|6778.2|6773.2|6782.7|6777.7|6766.7|6761.7|10
1588659600000|2020-05-05 06:20:00|6777.7|6772.7|6772.2|6767.2|6777.7|6772.7|6772.2|6767.2|1
1588659900000|2020-05-05 06:25:00|6771.7|6766.7|6774.7|6769.7|6779.2|6774.2|6768.7|6763.7|8
1588660200000|2020-05-05 06:30:00|6776.7|6771.7|6769.2|6764.2|6777.2|6772.2|6769.2|6764.2|2
1588660500000|2020-05-05 06:35:00|6768.7|6763.7|6770.7|6765.7|6774.7|6769.7|6768.7|6763.7|15
1588660800000|2020-05-05 06:40:00|6771.7|6766.7|6759.7|6754.7|6771.7|6766.7|6759.2|6754.2|7
1588661100000|2020-05-05 06:45:00|6760.7|6755.7|6768.7|6763.7|6774.7|6769.7|6759.7|6754.7|24
1588661400000|2020-05-05 06:50:00|6769.7|6764.7|6775.7|6770.7|6778.2|6773.2|6768.2|6763.2|7
1588661700000|2020-05-05 06:55:00|6776.2|6771.2|6794.2|6789.2|6794.2|6789.2|6766.7|6761.7|61
1588662000000|2020-05-05 07:00:00|6795.2|6790.2|6756.7|6751.7|6799.7|6794.7|6742.2|6737.2|303
1588662300000|2020-05-05 07:05:00|6755.7|6750.7|6794.7|6789.7|6795.2|6790.2|6753.2|6748.2|163
1588662600000|2020-05-05 07:10:00|6795.7|6790.7|6800.2|6795.2|6802.7|6797.7|6779.7|6774.7|124
1588662900000|2020-05-05 07:15:00|6800.7|6795.7|6785.7|6780.7|6802.7|6797.7|6781.7|6776.7|86
1588663200000|2020-05-05 07:20:00|6786.7|6781.7|6799.2|6794.2|6800.2|6795.2|6786.7|6781.7|64
1588663500000|2020-05-05 07:25:00|6799.7|6794.7|6804.2|6799.2|6804.2|6799.2|6790.7|6785.7|94
1588663800000|2020-05-05 07:30:00|6804.7|6799.7|6817.7|6812.7|6817.7|6812.7|6802.7|6797.7|108
1588664100000|2020-05-05 07:35:00|6819.7|6814.7|6798.7|6793.7|6819.7|6814.7|6796.7|6791.7|80
1588664400000|2020-05-05 07:40:00|6798.5|6793.5|6802.5|6797.5|6804.5|6799.5|6795.5|6790.5|25
1588664700000|2020-05-05 07:45:00|6803|6798|6790.5|6785.5|6806.5|6801.5|6788|6783|52
1588665000000|2020-05-05 07:50:00|6791|6786|6800.5|6795.5|6809.5|6804.5|6790.5|6785.5|17
1588665300000|2020-05-05 07:55:00|6801|6796|6800|6795|6806|6801|6798.5|6793.5|23
1588665600000|2020-05-05 08:00:00|6799.5|6794.5|6789.5|6784.5|6799.5|6794.5|6788.5|6783.5|42
1588665900000|2020-05-05 08:05:00|6790|6785|6805.5|6800.5|6810|6805|6789|6784|37
1588666200000|2020-05-05 08:10:00|6806|6801|6779|6774|6811|6806|6779|6774|161
1588666500000|2020-05-05 08:15:00|6779.5|6774.5|6765.5|6760.5|6779.5|6774.5|6753|6748|257
1588666800000|2020-05-05 08:20:00|6764.5|6759.5|6796.5|6791.5|6796.5|6791.5|6761.5|6756.5|137
1588667100000|2020-05-05 08:25:00|6796|6791|6797.5|6792.5|6812|6807|6795|6790|99
1588667400000|2020-05-05 08:30:00|6798|6793|6775.5|6770.5|6799.5|6794.5|6773.5|6768.5|59
1588667700000|2020-05-05 08:35:00|6776.5|6771.5|6767.5|6762.5|6787.5|6782.5|6766|6761|91
1588668000000|2020-05-05 08:40:00|6766.5|6761.5|6757|6752|6766.5|6761.5|6743|6738|140
1588668300000|2020-05-05 08:45:00|6755.5|6750.5|6723.5|6718.5|6756|6751|6723|6718|134
1588668600000|2020-05-05 08:50:00|6723|6718|6706|6701|6736.5|6731.5|6704|6699|137
1588668900000|2020-05-05 08:55:00|6705.5|6700.5|6686|6681|6708|6703|6683|6678|98
1588669200000|2020-05-05 09:00:00|6686.5|6681.5|6703|6698|6723.5|6718.5|6685.5|6680.5|140
1588669500000|2020-05-05 09:05:00|6703.5|6698.5|6726.5|6721.5|6726.5|6721.5|6702.5|6697.5|52
1588669800000|2020-05-05 09:10:00|6727|6722|6726|6721|6728.5|6723.5|6720|6715|62
1588670100000|2020-05-05 09:15:00|6724.5|6719.5|6740.5|6735.5|6751|6746|6724.5|6719.5|122
1588670400000|2020-05-05 09:20:00|6741|6736|6724.5|6719.5|6743.5|6738.5|6724|6719|30
1588670700000|2020-05-05 09:25:00|6724|6719|6725.5|6720.5|6732.5|6727.5|6717|6712|60
1588671000000|2020-05-05 09:30:00|6724.5|6719.5|6732.5|6727.5|6734.5|6729.5|6721.5|6716.5|49
1588671300000|2020-05-05 09:35:00|6733|6728|6733.5|6728.5|6739|6734|6727.5|6722.5|29
1588671600000|2020-05-05 09:40:00|6734|6729|6736.5|6731.5|6739|6734|6729.5|6724.5|15
1588671900000|2020-05-05 09:45:00|6736|6731|6737.5|6732.5|6741.5|6736.5|6730|6725|43
1588672200000|2020-05-05 09:50:00|6737|6732|6738.5|6733.5|6748|6743|6735.5|6730.5|50
1588672500000|2020-05-05 09:55:00|6738|6733|6750|6745|6750.5|6745.5|6736|6731|69
1588672800000|2020-05-05 10:00:00|6750.5|6745.5|6760.5|6755.5|6760.5|6755.5|6750|6745|24
1588673100000|2020-05-05 10:05:00|6761|6756|6749.5|6744.5|6762.5|6757.5|6749|6744|40
1588673400000|2020-05-05 10:10:00|6749|6744|6740.5|6735.5|6761.5|6756.5|6740|6735|34
1588673700000|2020-05-05 10:15:00|6740|6735|6736.5|6731.5|6742|6737|6734.5|6729.5|24
1588674000000|2020-05-05 10:20:00|6737|6732|6724.5|6719.5|6739|6734|6724.5|6719.5|23
1588674300000|2020-05-05 10:25:00|6725|6720|6727.5|6722.5|6733.5|6728.5|6724.5|6719.5|26
1588674600000|2020-05-05 10:30:00|6727|6722|6731.5|6726.5|6734.5|6729.5|6717|6712|105
1588674900000|2020-05-05 10:35:00|6732|6727|6728|6723|6732.5|6727.5|6723.5|6718.5|45
1588675200000|2020-05-05 10:40:00|6729|6724|6724|6719|6730|6725|6722|6717|63
1588675500000|2020-05-05 10:45:00|6724.5|6719.5|6717.5|6712.5|6725.5|6720.5|6716.5|6711.5|50
1588675800000|2020-05-05 10:50:00|6717|6712|6714|6709|6717|6712|6712|6707|30
1588676100000|2020-05-05 10:55:00|6713.5|6708.5|6715.5|6710.5|6715.5|6710.5|6707|6702|36
1588676400000|2020-05-05 11:00:00|6716|6711|6719|6714|6731|6726|6715.5|6710.5|48
1588676700000|2020-05-05 11:05:00|6719.5|6714.5|6718.5|6713.5|6720.5|6715.5|6710|6705|37
1588677000000|2020-05-05 11:10:00|6717.5|6712.5|6727|6722|6730.5|6725.5|6717.5|6712.5|26
1588677300000|2020-05-05 11:15:00|6727.5|6722.5|6706.5|6701.5|6727.5|6722.5|6706.5|6701.5|57
1588677600000|2020-05-05 11:20:00|6707|6702|6702|6697|6712|6707|6698|6693|94
1588677900000|2020-05-05 11:25:00|6702.5|6697.5|6700.5|6695.5|6707.5|6702.5|6700|6695|30
1588678200000|2020-05-05 11:30:00|6701|6696|6710|6705|6714|6709|6701|6696|25
1588678500000|2020-05-05 11:35:00|6712|6707|6711|6706|6712.5|6707.5|6708|6703|26
1588678800000|2020-05-05 11:40:00|6709.4|6704.4|6706.4|6701.4|6709.4|6704.4|6700.4|6695.4|44
1588679100000|2020-05-05 11:45:00|6708.4|6703.4|6718.4|6713.4|6718.9|6713.9|6703.4|6698.4|39
1588679400000|2020-05-05 11:50:00|6718.9|6713.9|6720.4|6715.4|6728.4|6723.4|6718.9|6713.9|32
1588679700000|2020-05-05 11:55:00|6720.9|6715.9|6716.4|6711.4|6722.9|6717.9|6716.4|6711.4|20
1588680000000|2020-05-05 12:00:00|6716.9|6711.9|6729.9|6724.9|6729.9|6724.9|6714.9|6709.9|24
1588680300000|2020-05-05 12:05:00|6729.4|6724.4|6739.4|6734.4|6741.4|6736.4|6729.4|6724.4|43
1588680600000|2020-05-05 12:10:00|6739.9|6734.9|6735.4|6730.4|6745.4|6740.4|6733.9|6728.9|39
1588680900000|2020-05-05 12:15:00|6732.9|6727.9|6746.9|6741.9|6754.4|6749.4|6732.4|6727.4|136
1588681200000|2020-05-05 12:20:00|6747.4|6742.4|6741.9|6736.9|6747.4|6742.4|6740.9|6735.9|58
1588681500000|2020-05-05 12:25:00|6742.4|6737.4|6757.4|6752.4|6757.9|6752.9|6742.4|6737.4|56
1588681800000|2020-05-05 12:30:00|6757.9|6752.9|6748.4|6743.4|6758.4|6753.4|6748.4|6743.4|28
1588682100000|2020-05-05 12:35:00|6746.4|6741.4|6748.4|6743.4|6749.9|6744.9|6740.4|6735.4|27
1588682400000|2020-05-05 12:40:00|6747.4|6742.4|6751.4|6746.4|6752.4|6747.4|6742.4|6737.4|28
1588682700000|2020-05-05 12:45:00|6751.9|6746.9|6751.4|6746.4|6753.9|6748.9|6747.4|6742.4|16
1588683000000|2020-05-05 12:50:00|6752.4|6747.4|6749.4|6744.4|6755.9|6750.9|6746.4|6741.4|18
1588683300000|2020-05-05 12:55:00|6749.9|6744.9|6746.4|6741.4|6749.9|6744.9|6744.4|6739.4|23
1588683600000|2020-05-05 13:00:00|6744.9|6739.9|6749.4|6744.4|6750.4|6745.4|6740.9|6735.9|66
1588683900000|2020-05-05 13:05:00|6748.9|6743.9|6755.4|6750.4|6755.4|6750.4|6748.9|6743.9|32
1588684200000|2020-05-05 13:10:00|6754.9|6749.9|6748.4|6743.4|6755.4|6750.4|6743.4|6738.4|51
1588684500000|2020-05-05 13:15:00|6748.9|6743.9|6742.9|6737.9|6750.4|6745.4|6740.4|6735.4|29
1588684800000|2020-05-05 13:20:00|6742.4|6737.4|6741.4|6736.4|6748.4|6743.4|6737.9|6732.9|41
1588685100000|2020-05-05 13:25:00|6741.9|6736.9|6748.9|6743.9|6748.9|6743.9|6738.4|6733.4|42
1588685400000|2020-05-05 13:30:00|6749.4|6744.4|6749.4|6744.4|6753.9|6748.9|6738.4|6733.4|64
1588685700000|2020-05-05 13:35:00|6749.9|6744.9|6754.4|6749.4|6757.4|6752.4|6748.4|6743.4|57
1588686000000|2020-05-05 13:40:00|6754.9|6749.9|6751.4|6746.4|6759.9|6754.9|6750.9|6745.9|101
1588686300000|2020-05-05 13:45:00|6751.9|6746.9|6751.9|6746.9|6753.4|6748.4|6743.4|6738.4|38
1588686600000|2020-05-05 13:50:00|6752.4|6747.4|6752.9|6747.9|6759.4|6754.4|6751.4|6746.4|59
1588686900000|2020-05-05 13:55:00|6752.4|6747.4|6757.9|6752.9|6764.9|6759.9|6751.4|6746.4|47
1588687200000|2020-05-05 14:00:00|6757.4|6752.4|6756.4|6751.4|6762.4|6757.4|6754.9|6749.9|42
1588687500000|2020-05-05 14:05:00|6755.9|6750.9|6750.9|6745.9|6755.9|6750.9|6743.9|6738.9|78
1588687800000|2020-05-05 14:10:00|6750.4|6745.4|6740.9|6735.9|6752.4|6747.4|6740.4|6735.4|39
1588688100000|2020-05-05 14:15:00|6741.4|6736.4|6752.9|6747.9|6754.9|6749.9|6741.4|6736.4|36
1588688400000|2020-05-05 14:20:00|6754.9|6749.9|6734.9|6729.9|6755.9|6750.9|6734.4|6729.4|114
1588688700000|2020-05-05 14:25:00|6735.4|6730.4|6723.9|6718.9|6735.4|6730.4|6722.4|6717.4|65
1588689000000|2020-05-05 14:30:00|6724.9|6719.9|6722.9|6717.9|6729.9|6724.9|6717.9|6712.9|37
1588689300000|2020-05-05 14:35:00|6723.4|6718.4|6735.9|6730.9|6735.9|6730.9|6723.4|6718.4|65
1588689600000|2020-05-05 14:40:00|6736.9|6731.9|6718.4|6713.4|6736.9|6731.9|6718.4|6713.4|72
1588689900000|2020-05-05 14:45:00|6718.9|6713.9|6707.9|6702.9|6718.9|6713.9|6707.4|6702.4|97
1588690200000|2020-05-05 14:50:00|6709.4|6704.4|6713.4|6708.4|6715.9|6710.9|6704.9|6699.9|47
1588690500000|2020-05-05 14:55:00|6713.9|6708.9|6717.9|6712.9|6721.4|6716.4|6713.9|6708.9|95
1588690800000|2020-05-05 15:00:00|6716.9|6711.9|6719.9|6714.9|6720.9|6715.9|6712.9|6707.9|73
1588691100000|2020-05-05 15:05:00|6719.4|6714.4|6723.9|6718.9|6724.9|6719.9|6714.4|6709.4|69
1588691400000|2020-05-05 15:10:00|6724.4|6719.4|6726.9|6721.9|6726.9|6721.9|6718.9|6713.9|81
1588691700000|2020-05-05 15:15:00|6728.4|6723.4|6729.9|6724.9|6729.9|6724.9|6720.9|6715.9|66
1588692000000|2020-05-05 15:20:00|6729.4|6724.4|6749.9|6744.9|6750.4|6745.4|6728.9|6723.9|187
1588692300000|2020-05-05 15:25:00|6750.4|6745.4|6749.9|6744.9|6753.4|6748.4|6741.4|6736.4|267
1588692600000|2020-05-05 15:30:00|6750.9|6743.9|6754.9|6745.9|6760.9|6752.9|6743.9|6735.9|399
1588692900000|2020-05-05 15:35:00|6752.9|6743.9|6737.9|6729.9|6752.9|6743.9|6737.9|6729.9|173
1588693200000|2020-05-05 15:40:00|6739.9|6731.9|6742.9|6734.9|6745.9|6737.9|6738.9|6730.9|36
1588693500000|2020-05-05 15:45:00|6741.9|6733.9|6738.9|6730.9|6741.9|6733.9|6736.9|6729.9|33
1588693800000|2020-05-05 15:50:00|6739.9|6731.9|6737.9|6728.9|6740.9|6731.9|6736.9|6728.9|6
1588694100000|2020-05-05 15:55:00|6736.9|6729.9|6744.9|6734.9|6744.9|6734.9|6736.9|6728.9|24
1588694400000|2020-05-05 16:00:00|6743.9|6735.9|6745.9|6736.9|6749.9|6741.9|6741.9|6733.9|20
1588694700000|2020-05-05 16:05:00|6746.9|6737.9|6751.9|6743.9|6751.9|6744.9|6746.9|6737.9|15
1588695000000|2020-05-05 16:10:00|6753.9|6744.9|6749.9|6740.9|6753.9|6745.9|6744.9|6738.9|7
1588695300000|2020-05-05 16:15:00|6750.9|6741.9|6750.9|6742.9|6753.9|6745.9|6750.9|6740.9|5
1588695600000|2020-05-05 16:20:00|6752.9|6743.9|6743.9|6735.9|6752.9|6743.9|6743.9|6734.9|5
1588695900000|2020-05-05 16:25:00|6744.9|6736.9|6741.9|6732.9|6745.9|6737.9|6741.9|6731.9|5
1588696200000|2020-05-05 16:30:00|6742.9|6733.9|6742.9|6733.9|6743.9|6735.9|6742.9|6731.9|8
1588696500000|2020-05-05 16:35:00|6741.9|6731.9|6731.9|6724.9|6741.9|6731.9|6730.9|6723.9|30
1588696800000|2020-05-05 16:40:00|6730.9|6723.9|6728.9|6720.9|6731.9|6723.9|6726.9|6717.9|22
1588697100000|2020-05-05 16:45:00|6727.9|6721.9|6723.9|6716.9|6727.9|6721.9|6722.9|6716.9|2405
1588697400000|2020-05-05 16:50:00|6724.9|6715.9|6724.9|6716.9|6726.9|6718.9|6719.9|6711.9|44
1588697700000|2020-05-05 16:55:00|6723.9|6715.9|6730.9|6719.9|6734.9|6725.9|6723.9|6715.9|7
1588698000000|2020-05-05 17:00:00|6731.9|6718.9|6726.9|6715.9|6731.9|6721.9|6726.9|6715.9|0
1588698300000|2020-05-05 17:05:00|6724.9|6716.9|6723.9|6712.9|6724.9|6716.9|6722.9|6711.9|3
1588698600000|2020-05-05 17:10:00|6724.9|6713.9|6726.9|6715.9|6727.9|6718.9|6721.9|6713.9|5
1588698900000|2020-05-05 17:15:00|6727.9|6716.9|6730.9|6718.9|6730.9|6718.9|6727.9|6716.9|0
1588699200000|2020-05-05 17:20:00|6728.9|6715.9|6726.9|6715.9|6728.9|6718.9|6724.9|6715.9|2
1588699500000|2020-05-05 17:25:00|6725.9|6719.9|6727.9|6715.9|6728.9|6721.9|6725.9|6715.9|3
1588699800000|2020-05-05 17:30:00|6728.9|6716.9|6728.9|6718.9|6728.9|6718.9|6726.9|6715.9|3
1588700400000|2020-05-05 17:40:00|6726.9|6716.9|6726.9|6716.9|6726.9|6716.9|6726.9|6715.9|0
1588700700000|2020-05-05 17:45:00|6728.9|6717.9|6728.9|6719.9|6728.9|6719.9|6722.9|6715.9|23
1588701000000|2020-05-05 17:50:00|6730.9|6718.9|6730.9|6721.9|6730.9|6722.9|6729.9|6718.9|10
1588701300000|2020-05-05 17:55:00|6729.9|6722.9|6732.8|6720.8|6732.8|6723.9|6726.9|6718.9|23
1588701600000|2020-05-05 18:00:00|6732.7|6720.7|6730.7|6718.7|6732.8|6720.8|6728.1|6716.1|0
1588701900000|2020-05-05 18:05:00|6730.6|6718.6|6730.9|6718.9|6733.2|6721.2|6728.5|6716.5|0
1588702200000|2020-05-05 18:10:00|6730.8|6718.8|6737.9|6725.9|6738.1|6726.1|6728.5|6716.5|0
1588702500000|2020-05-05 18:15:00|6737.8|6725.8|6735.7|6723.7|6737.9|6725.9|6733.3|6721.3|0
1588702800000|2020-05-05 18:20:00|6735.8|6723.8|6733.2|6721.2|6737.7|6725.7|6732.9|6720.9|0
1588703100000|2020-05-05 18:25:00|6733.1|6721.1|6735.3|6723.3|6735.5|6723.5|6733.1|6721.1|0
1588703400000|2020-05-05 18:30:00|6735.1|6723.1|6726.1|6714.1|6735.6|6723.6|6723.9|6711.9|0
1588703700000|2020-05-05 18:35:00|6726.2|6714.2|6725.6|6713.6|6730.6|6718.6|6725.6|6713.6|0
1588704000000|2020-05-05 18:40:00|6723.5|6711.5|6728.5|6716.5|6728.7|6716.7|6721.3|6709.3|0
1588704300000|2020-05-05 18:45:00|6728.6|6716.6|6731|6719|6731|6719|6726.1|6714.1|0
1588704600000|2020-05-05 18:50:00|6731.1|6719.1|6735.4|6723.4|6735.6|6723.6|6731.1|6719.1|0
1588704900000|2020-05-05 18:55:00|6735.5|6723.5|6738.4|6726.4|6740.4|6728.4|6735.5|6723.5|0
1588705200000|2020-05-05 19:00:00|6738.3|6726.3|6735.7|6723.7|6738.3|6726.3|6733.4|6721.4|0
1588705500000|2020-05-05 19:05:00|6735.8|6723.8|6737.8|6725.8|6738.1|6726.1|6733.2|6721.2|0
1588705800000|2020-05-05 19:10:00|6737.6|6725.6|6737.7|6725.7|6740|6728|6735.4|6723.4|0
1588706100000|2020-05-05 19:15:00|6737.6|6725.6|6710.2|6698.2|6737.6|6725.6|6708|6696|0
1588706400000|2020-05-05 19:20:00|6710.1|6698.1|6710.6|6698.6|6712.7|6700.7|6705.4|6693.4|0
1588706700000|2020-05-05 19:25:00|6711.7|6699.7|6698|6686|6715.3|6703.3|6695.3|6683.3|0
1588707000000|2020-05-05 19:30:00|6697.9|6685.9|6688.9|6676.9|6702.4|6690.4|6686.4|6674.4|0
1588707300000|2020-05-05 19:35:00|6688.8|6676.8|6679.1|6667.1|6690.8|6678.8|6674.1|6662.1|0
1588707600000|2020-05-05 19:40:00|6679.2|6667.2|6687.1|6675.1|6689.3|6677.3|6672.5|6660.5|0
1588707900000|2020-05-05 19:45:00|6687|6675|6687.1|6675.1|6689.5|6677.5|6679.6|6667.6|0
1588708200000|2020-05-05 19:50:00|6687.5|6675.5|6703.3|6691.3|6707.7|6695.7|6687.5|6675.5|0
1588708500000|2020-05-05 19:55:00|6703.1|6691.1|6684.4|6672.4|6703.1|6691.1|6684.2|6672.2|0
1588708800000|2020-05-05 20:00:00|6684.5|6672.5|6677.6|6665.6|6684.8|6672.8|6675.5|6663.5|0
1588709100000|2020-05-05 20:05:00|6677.2|6665.2|6680.2|6668.2|6682.8|6670.8|6673.9|6661.9|0
1588709400000|2020-05-05 20:10:00|6680.3|6668.3|6680.1|6668.1|6682.8|6670.8|6676.5|6664.5|0
1588709700000|2020-05-05 20:15:00|6680.6|6668.6|6678.1|6666.1|6681.1|6669.1|6678.1|6666.1|0
1588710000000|2020-05-05 20:20:00|6677.9|6665.9|6676.8|6664.8|6678.3|6666.3|6676.2|6664.2|0
1588710300000|2020-05-05 20:25:00|6676.6|6664.6|6677|6665|6677.5|6665.5|6676.2|6664.2|0
1588710600000|2020-05-05 20:30:00|6676.8|6664.8|6671.1|6659.1|6679.9|6667.9|6668.6|6656.6|0
1588710900000|2020-05-05 20:35:00|6670.7|6658.7|6676.3|6664.3|6677.9|6665.9|6670.7|6658.7|0
1588711200000|2020-05-05 20:40:00|6675.8|6663.8|6672.9|6660.9|6676.3|6664.3|6672.8|6660.8|0
1588711500000|2020-05-05 20:45:00|6673.4|6661.4|6679.5|6667.5|6680.2|6668.2|6671.7|6659.7|0
1588711800000|2020-05-05 20:50:00|6679.4|6667.4|6678|6666|6679.5|6667.5|6675.9|6663.9|0
1588712100000|2020-05-05 20:55:00|6677.6|6665.6|6684.2|6672.2|6684.2|6672.2|6677.6|6665.6|0
1588712400000|2020-05-05 21:00:00|6683.9|6671.9|6688.4|6676.4|6688.4|6676.4|6681.4|6669.4|0
1588712700000|2020-05-05 21:05:00|6687.8|6675.8|6692|6680|6692.2|6680.2|6686.1|6674.1|0
1588713000000|2020-05-05 21:10:00|6693|6681|6699.1|6687.1|6699.1|6687.1|6692.4|6680.4|0
1588713300000|2020-05-05 21:15:00|6698.9|6686.9|6702.6|6690.6|6702.6|6690.6|6698.9|6686.9|0
1588713600000|2020-05-05 21:20:00|6702.8|6690.8|6700|6688|6703|6691|6699.2|6687.2|0
1588713900000|2020-05-05 21:25:00|6699.8|6687.8|6696.9|6684.9|6700|6688|6696.9|6684.9|0
1588714200000|2020-05-05 21:30:00|6696.4|6684.4|6695.6|6683.6|6696.4|6684.4|6695.4|6683.4|0
1588714500000|2020-05-05 21:35:00|6695.4|6683.4|6694.7|6682.7|6695.4|6683.4|6694.5|6682.5|0
1588714800000|2020-05-05 21:40:00|6694.5|6682.5|6692.4|6680.4|6694.5|6682.5|6692.2|6680.2|0
1588715100000|2020-05-05 21:45:00|6692.6|6680.6|6692.2|6680.2|6692.6|6680.6|6691.7|6679.7|0
1588715400000|2020-05-05 21:50:00|6692|6680|6690.2|6678.2|6692|6680|6689.9|6677.9|0
1588715700000|2020-05-05 21:55:00|6689.7|6677.7|6681.4|6669.4|6689.7|6677.7|6681.2|6669.2|0
1588716000000|2020-05-05 22:00:00|6681.2|6669.2|6691.4|6679.4|6692.1|6680.1|6673.6|6661.6|0
1588716300000|2020-05-05 22:05:00|6691.5|6679.5|6693.3|6681.3|6696.1|6684.1|6690|6678|0
1588716600000|2020-05-05 22:10:00|6693.4|6681.4|6693.3|6681.3|6694.9|6682.9|6692.4|6680.4|0
1588716900000|2020-05-05 22:15:00|6692.8|6680.8|6698|6686|6700.6|6688.6|6692.8|6680.8|0
1588717200000|2020-05-05 22:20:00|6698.5|6686.5|6694.9|6682.9|6699.6|6687.6|6694.5|6682.5|0
1588717500000|2020-05-05 22:25:00|6694.5|6682.5|6693.5|6681.5|6695.4|6683.4|6692.4|6680.4|0
1588717800000|2020-05-05 22:30:00|6694|6682|6695.5|6683.5|6697.1|6685.1|6691.7|6679.7|0
1588718100000|2020-05-05 22:35:00|6695.7|6683.7|6690.3|6678.3|6697.1|6685.1|6688.2|6676.2|0
1588718400000|2020-05-05 22:40:00|6690.4|6678.4|6690.8|6678.8|6692.5|6680.5|6686.6|6674.6|0
1588718700000|2020-05-05 22:45:00|6691.1|6679.1|6692.9|6680.9|6694.6|6682.6|6691.1|6679.1|0
1588719000000|2020-05-05 22:50:00|6693|6681|6699.2|6687.2|6699.7|6687.7|6693|6681|0
1588719300000|2020-05-05 22:55:00|6699.3|6687.3|6707.5|6695.5|6708.2|6696.2|6698.1|6686.1|0
1588719600000|2020-05-05 23:00:00|6707.7|6695.7|6704.4|6692.4|6708.2|6696.2|6704.2|6692.2|0
1588719900000|2020-05-05 23:05:00|6704|6692|6698.1|6686.1|6704.9|6692.9|6697.1|6685.1|0
1588720200000|2020-05-05 23:10:00|6698.6|6686.6|6697.6|6685.6|6702.3|6690.3|6697.1|6685.1|0
1588720500000|2020-05-05 23:15:00|6697.1|6685.1|6699.7|6687.7|6700.4|6688.4|6697.1|6685.1|0
1588720800000|2020-05-05 23:20:00|6699.2|6687.2|6697.1|6685.1|6699.7|6687.7|6697.1|6685.1|0
1588721100000|2020-05-05 23:25:00|6696.9|6684.9|6698.6|6686.6|6700.2|6688.2|6696.9|6684.9|0
1588721400000|2020-05-05 23:30:00|6699.2|6687.2|6703.9|6691.9|6704.4|6692.4|6698.6|6686.6|0
1588721700000|2020-05-05 23:35:00|6703.5|6691.5|6700.7|6688.7|6703.9|6691.9|6700.2|6688.2|0
1588722000000|2020-05-05 23:40:00|6701.1|6689.1|6699.2|6687.2|6701.8|6689.8|6698.8|6686.8|0
1588722300000|2020-05-05 23:45:00|6699.3|6687.3|6699.5|6687.5|6699.7|6687.7|6696|6684|0
1588722600000|2020-05-05 23:50:00|6699.2|6687.2|6699.2|6687.2|6700.2|6688.2|6697.6|6685.6|0
1588722900000|2020-05-05 23:55:00|6698.6|6686.6|6699.2|6687.2|6699.2|6687.2|6697.1|6685.1|0
1588723200000|2020-05-06 00:00:00|6699.3|6687.3|6698.1|6686.1|6699.7|6687.7|6692|6680|0
1588723500000|2020-05-06 00:05:00|6697.7|6685.7|6686.2|6674.2|6697.7|6685.7|6685.7|6673.7|0
1588723800000|2020-05-06 00:10:00|6686.1|6674.1|6684.8|6672.8|6686.7|6674.7|6681.5|6669.5|0
1588724100000|2020-05-06 00:15:00|6684.7|6672.7|6676.7|6664.7|6688|6676|6674.3|6662.3|0
1588724400000|2020-05-06 00:20:00|6676.6|6664.6|6676.5|6664.5|6683.4|6671.4|6672|6660|0
1588724700000|2020-05-06 00:25:00|6676.9|6664.9|6677.4|6665.4|6685.5|6673.5|6676.2|6664.2|0
1588725000000|2020-05-06 00:30:00|6677|6665|6680.9|6668.9|6683.2|6671.2|6673.9|6661.9|0
1588725300000|2020-05-06 00:35:00|6680.8|6668.8|6687.7|6675.7|6687.7|6675.7|6678.6|6666.6|0
1588725600000|2020-05-06 00:40:00|6687.6|6675.6|6680.9|6668.9|6687.6|6675.6|6678.5|6666.5|0
1588725900000|2020-05-06 00:45:00|6680.8|6668.8|6685.4|6673.4|6685.5|6673.5|6680.8|6668.8|0
1588726200000|2020-05-06 00:50:00|6684.3|6672.3|6657.7|6645.7|6684.3|6672.3|6657.7|6645.7|0
1588726500000|2020-05-06 00:55:00|6658.1|6646.1|6661.2|6649.2|6662.3|6650.3|6655.2|6643.2|0
1588726800000|2020-05-06 01:00:00|6660.8|6648.8|6658.1|6646.1|6667.4|6655.4|6655.9|6643.9|0
1588727100000|2020-05-06 01:05:00|6657.3|6645.3|6660.5|6648.5|6665.2|6653.2|6655.8|6643.8|0
1588727400000|2020-05-06 01:10:00|6660.6|6648.6|6658.9|6646.9|6663.3|6651.3|6656.5|6644.5|0
1588727700000|2020-05-06 01:15:00|6658.8|6646.8|6659.8|6647.8|6663.5|6651.5|6656.3|6644.3|0
1588728000000|2020-05-06 01:20:00|6659.3|6647.3|6670.2|6658.2|6670.2|6658.2|6658.7|6646.7|0
1588728300000|2020-05-06 01:25:00|6669.7|6657.7|6667.9|6655.9|6672.5|6660.5|6665.5|6653.5|0
1588728600000|2020-05-06 01:30:00|6668|6656|6684|6672|6686.4|6674.4|6668|6656|0
1588728900000|2020-05-06 01:35:00|6684.4|6672.4|6688.6|6676.6|6688.7|6676.7|6681.8|6669.8|0
1588729200000|2020-05-06 01:40:00|6688.7|6676.7|6689.5|6677.5|6697.7|6685.7|6688.4|6676.4|0
1588729500000|2020-05-06 01:45:00|6689|6677|6686.4|6674.4|6693|6681|6686.1|6674.1|0
1588729800000|2020-05-06 01:50:00|6686.3|6674.3|6688.8|6676.8|6688.8|6676.8|6681.9|6669.9|0
1588730100000|2020-05-06 01:55:00|6688.7|6676.7|6684.2|6672.2|6688.8|6676.8|6684.2|6672.2|0
1588730400000|2020-05-06 02:00:00|6684.3|6672.3|6681.7|6669.7|6688.8|6676.8|6677.2|6665.2|0
1588730700000|2020-05-06 02:05:00|6681.6|6669.6|6686.2|6674.2|6686.2|6674.2|6674.7|6662.7|0
1588731000000|2020-05-06 02:10:00|6686.3|6674.3|6679.4|6667.4|6688.5|6676.5|6679.4|6667.4|0
1588731300000|2020-05-06 02:15:00|6679.3|6667.3|6679.2|6667.2|6679.3|6667.3|6672.4|6660.4|0
1588731600000|2020-05-06 02:20:00|6679.3|6667.3|6681.5|6669.5|6683.9|6671.9|6679.2|6667.2|0
1588731900000|2020-05-06 02:25:00|6681.6|6669.6|6681.8|6669.8|6686.3|6674.3|6680.6|6668.6|0
1588732200000|2020-05-06 02:30:00|6680.7|6668.7|6683.1|6671.1|6685.3|6673.3|6677.3|6665.3|0
1588732500000|2020-05-06 02:35:00|6682|6670|6681.9|6669.9|6684.2|6672.2|6678.4|6666.4|0
1588732800000|2020-05-06 02:40:00|6681.5|6669.5|6681.9|6669.9|6682|6670|6678.5|6666.5|0
1588733100000|2020-05-06 02:45:00|6681.8|6669.8|6679.6|6667.6|6684.3|6672.3|6677.3|6665.3|0
1588733400000|2020-05-06 02:50:00|6679.7|6667.7|6684.2|6672.2|6684.3|6672.3|6677.3|6665.3|0
1588733700000|2020-05-06 02:55:00|6684.3|6672.3|6686.6|6674.6|6688.9|6676.9|6682|6670|0
1588734000000|2020-05-06 03:00:00|6686.2|6674.2|6691.3|6679.3|6691.3|6679.3|6685.5|6673.5|0
1588734300000|2020-05-06 03:05:00|6691.2|6679.2|6693.7|6681.7|6696|6684|6691.2|6679.2|0
1588734600000|2020-05-06 03:10:00|6694.6|6682.6|6703|6691|6703|6691|6693.7|6681.7|0
1588734900000|2020-05-06 03:15:00|6702.9|6690.9|6702.9|6690.9|6705.2|6693.2|6700.6|6688.6|0
1588735200000|2020-05-06 03:20:00|6704|6692|6700.6|6688.6|6705.1|6693.1|6700.5|6688.5|0
1588735500000|2020-05-06 03:25:00|6699.7|6687.7|6700.6|6688.6|6700.6|6688.6|6698.1|6686.1|0
1588735800000|2020-05-06 03:30:00|6701|6689|6707.6|6695.6|6707.6|6695.6|6700.7|6688.7|0
1588736100000|2020-05-06 03:35:00|6707.1|6695.1|6703.7|6691.7|6707.6|6695.6|6703.7|6691.7|0
1588736400000|2020-05-06 03:40:00|6703.3|6691.3|6702.6|6690.6|6704.9|6692.9|6701.4|6689.4|0
1588736700000|2020-05-06 03:45:00|6702.1|6690.1|6697.9|6685.9|6702.6|6690.6|6697.9|6685.9|0
1588737000000|2020-05-06 03:50:00|6697.8|6685.8|6702.5|6690.5|6702.5|6690.5|6695.6|6683.6|0
1588737300000|2020-05-06 03:55:00|6702.4|6690.4|6700.2|6688.2|6703.8|6691.8|6700.2|6688.2|0
1588737600000|2020-05-06 04:00:00|6700.1|6688.1|6697.7|6685.7|6700.2|6688.2|6695.6|6683.6|0
1588737900000|2020-05-06 04:05:00|6697.6|6685.6|6695.3|6683.3|6697.7|6685.7|6695.3|6683.3|0
1588738200000|2020-05-06 04:10:00|6694.1|6682.1|6697.6|6685.6|6700|6688|6692.9|6680.9|0
1588738500000|2020-05-06 04:15:00|6697.1|6685.1|6700|6688|6701.2|6689.2|6695.3|6683.3|0
1588738800000|2020-05-06 04:20:00|6701.1|6689.1|6706.9|6694.9|6706.9|6694.9|6699.9|6687.9|0
1588739100000|2020-05-06 04:25:00|6706.8|6694.8|6702.3|6690.3|6708.1|6696.1|6702.3|6690.3|0
1588739400000|2020-05-06 04:30:00|6702.7|6690.7|6697.7|6685.7|6703.4|6691.4|6697.7|6685.7|0
1588739700000|2020-05-06 04:35:00|6697.8|6685.8|6699.9|6687.9|6702.3|6690.3|6697.6|6685.6|0
1588740000000|2020-05-06 04:40:00|6699.5|6687.5|6700|6688|6702.3|6690.3|6697.7|6685.7|0
1588740300000|2020-05-06 04:45:00|6700.1|6688.1|6703.5|6691.5|6705.8|6693.8|6698.9|6686.9|0
1588740600000|2020-05-06 04:50:00|6704.7|6692.7|6702.3|6690.3|6704.7|6692.7|6702.3|6690.3|0
1588740900000|2020-05-06 04:55:00|6702.4|6690.4|6700.5|6688.5|6702.4|6690.4|6700|6688|0
1588741200000|2020-05-06 05:00:00|6701.4|6689.4|6705.1|6693.1|6707.5|6695.5|6701.4|6689.4|0
1588741500000|2020-05-06 05:05:00|6705.2|6693.2|6712.1|6700.1|6714.5|6702.5|6701.6|6689.6|0
1588741800000|2020-05-06 05:10:00|6712.2|6700.2|6712.1|6700.1|6715.7|6703.7|6709.8|6697.8|0
1588742100000|2020-05-06 05:15:00|6712.2|6700.2|6727.6|6715.6|6732.3|6720.3|6712.2|6700.2|0
1588742400000|2020-05-06 05:20:00|6726.5|6714.5|6725.3|6713.3|6727.7|6715.7|6723|6711|0
1588742700000|2020-05-06 05:25:00|6725.2|6713.2|6732.1|6720.1|6732.2|6720.2|6725.2|6713.2|0
1588743000000|2020-05-06 05:30:00|6732.2|6720.2|6727.6|6715.6|6734.5|6722.5|6725.3|6713.3|0
1588743300000|2020-05-06 05:35:00|6727.5|6715.5|6725|6713|6730|6718|6722.6|6710.6|0
1588743600000|2020-05-06 05:40:00|6724.9|6712.9|6720.4|6708.4|6725|6713|6719.2|6707.2|0
1588743900000|2020-05-06 05:45:00|6720.5|6708.5|6722.8|6710.8|6727.5|6715.5|6720.5|6708.5|0
1588744200000|2020-05-06 05:50:00|6722.7|6710.7|6727.4|6715.4|6727.4|6715.4|6715.9|6703.9|0
1588744500000|2020-05-06 05:55:00|6727.3|6715.3|6718.4|6706.4|6727.5|6715.5|6716.1|6704.1|0
1588744800000|2020-05-06 06:00:00|6719|6707|6722.9|6717.9|6728.9|6723.9|6715.4|6707|16
1588745100000|2020-05-06 06:05:00|6723.4|6718.4|6711.4|6706.4|6725.4|6720.4|6710.9|6705.9|19
1588745400000|2020-05-06 06:10:00|6709.9|6704.9|6707.4|6702.4|6710.9|6705.9|6707.4|6702.4|24
1588745700000|2020-05-06 06:15:00|6708.4|6703.4|6717.9|6712.9|6721.4|6716.4|6703.4|6698.4|31
1588746000000|2020-05-06 06:20:00|6717.4|6712.4|6706.9|6701.9|6718.9|6713.9|6704.9|6699.9|20
1588746300000|2020-05-06 06:25:00|6705.9|6700.9|6722.9|6717.9|6727.4|6722.4|6705.4|6700.4|47
1588746600000|2020-05-06 06:30:00|6723.4|6718.4|6718.9|6713.9|6730.9|6725.9|6718.9|6713.9|37
1588746900000|2020-05-06 06:35:00|6719.4|6714.4|6725.9|6720.9|6732.9|6727.9|6717.4|6712.4|35
1588747200000|2020-05-06 06:40:00|6726.9|6721.9|6712.4|6707.4|6726.9|6721.9|6711.4|6706.4|22
1588747500000|2020-05-06 06:45:00|6711.9|6706.9|6726.9|6721.9|6728.9|6723.9|6709.4|6704.4|44
1588747800000|2020-05-06 06:50:00|6726.4|6721.4|6717.4|6712.4|6727.9|6722.9|6712.4|6707.4|25
1588748100000|2020-05-06 06:55:00|6718.9|6713.9|6719.4|6714.4|6721.4|6716.4|6709.4|6704.4|51
1588748400000|2020-05-06 07:00:00|6703.9|6698.9|6713.4|6708.4|6729.9|6724.9|6703.4|6698.4|303
1588748700000|2020-05-06 07:05:00|6714.4|6709.4|6697.9|6692.9|6714.4|6709.4|6689.4|6684.4|113
1588749000000|2020-05-06 07:10:00|6698.4|6693.4|6717.4|6712.4|6717.4|6712.4|6689.9|6684.9|69
1588749300000|2020-05-06 07:15:00|6716.9|6711.9|6720.4|6715.4|6724.4|6719.4|6703.4|6698.4|80
1588749600000|2020-05-06 07:20:00|6719.9|6714.9|6703.4|6698.4|6719.9|6714.9|6701.4|6696.4|59
1588749900000|2020-05-06 07:25:00|6703.9|6698.9|6692.4|6687.4|6710.4|6705.4|6690.9|6685.9|140
1588750200000|2020-05-06 07:30:00|6691.4|6686.4|6672.9|6667.9|6691.4|6686.4|6672.9|6667.9|86
1588750500000|2020-05-06 07:35:00|6672.4|6667.4|6674.4|6669.4|6681.4|6676.4|6665.4|6660.4|83
1588750800000|2020-05-06 07:40:00|6677.5|6672.5|6679|6674|6691|6686|6676|6671|143
1588751100000|2020-05-06 07:45:00|6681.5|6676.5|6703.5|6698.5|6704|6699|6681.5|6676.5|90
1588751400000|2020-05-06 07:50:00|6703|6698|6703.5|6698.5|6704.5|6699.5|6696.5|6691.5|43
1588751700000|2020-05-06 07:55:00|6704|6699|6693.5|6688.5|6705|6700|6693.5|6688.5|60
1588752000000|2020-05-06 08:00:00|6693|6688|6710.5|6705.5|6710.5|6705.5|6689.5|6684.5|64
1588752300000|2020-05-06 08:05:00|6711|6706|6717.5|6712.5|6720|6715|6708|6703|52
1588752600000|2020-05-06 08:10:00|6718|6713|6716.5|6711.5|6724|6719|6714.5|6709.5|41
1588752900000|2020-05-06 08:15:00|6717|6712|6726.5|6721.5|6728|6723|6715|6710|43
1588753200000|2020-05-06 08:20:00|6726|6721|6722.5|6717.5|6732.5|6727.5|6720|6715|31
1588753500000|2020-05-06 08:25:00|6722|6717|6709|6704|6722|6717|6707.5|6702.5|26
1588753800000|2020-05-06 08:30:00|6708.5|6703.5|6718|6713|6718|6713|6706|6701|53
1588754100000|2020-05-06 08:35:00|6719|6714|6711|6706|6727.5|6722.5|6707.5|6702.5|123
1588754400000|2020-05-06 08:40:00|6713|6708|6698|6693|6713|6708|6697|6692|56
1588754700000|2020-05-06 08:45:00|6698.5|6693.5|6713.5|6708.5|6713.5|6708.5|6693|6688|110
1588755000000|2020-05-06 08:50:00|6714|6709|6718.5|6713.5|6722|6717|6705.5|6700.5|136
1588755300000|2020-05-06 08:55:00|6719.5|6714.5|6717.5|6712.5|6726.5|6721.5|6714.5|6709.5|123
1588755600000|2020-05-06 09:00:00|6718.5|6713.5|6722|6717|6722.5|6717.5|6714.5|6709.5|120
1588755900000|2020-05-06 09:05:00|6721.5|6716.5|6726|6721|6729|6724|6718|6713|48
1588756200000|2020-05-06 09:10:00|6726.5|6721.5|6725|6720|6735.5|6730.5|6723.5|6718.5|36
1588756500000|2020-05-06 09:15:00|6724.5|6719.5|6730.5|6725.5|6731.5|6726.5|6723|6718|46
1588756800000|2020-05-06 09:20:00|6731|6726|6731|6726|6733.5|6728.5|6724|6719|30
1588757100000|2020-05-06 09:25:00|6730|6725|6728.5|6723.5|6734|6729|6716|6711|105
1588757400000|2020-05-06 09:30:00|6728|6723|6722|6717|6728.5|6723.5|6721.5|6716.5|23
1588757700000|2020-05-06 09:35:00|6721.5|6716.5|6722|6717|6723|6718|6720|6715|19
1588758000000|2020-05-06 09:40:00|6721.5|6716.5|6719|6714|6722|6717|6712|6707|32
1588758300000|2020-05-06 09:45:00|6720|6715|6726|6721|6728|6723|6719|6714|11
1588758600000|2020-05-06 09:50:00|6726.5|6721.5|6727|6722|6731|6726|6725.5|6720.5|23
1588758900000|2020-05-06 09:55:00|6727.5|6722.5|6738.5|6733.5|6741.5|6736.5|6725.5|6720.5|30
1588759200000|2020-05-06 10:00:00|6739|6734|6742|6737|6744.5|6739.5|6737|6732|33
1588759500000|2020-05-06 10:05:00|6742.5|6737.5|6742.5|6737.5|6750.5|6745.5|6741.5|6736.5|25
1588759800000|2020-05-06 10:10:00|6743|6738|6741.5|6736.5|6748.5|6743.5|6741|6736|21
1588760100000|2020-05-06 10:15:00|6741|6736|6740.5|6735.5|6743|6738|6736.5|6731.5|18
1588760400000|2020-05-06 10:20:00|6741|6736|6745|6740|6745|6740|6739|6734|9
1588760700000|2020-05-06 10:25:00|6746|6741|6748.5|6743.5|6752.5|6747.5|6744|6739|27
1588761000000|2020-05-06 10:30:00|6749|6744|6756.5|6751.5|6757.5|6752.5|6748|6743|17
1588761300000|2020-05-06 10:35:00|6757|6752|6762.5|6757.5|6764|6759|6756|6751|29
1588761600000|2020-05-06 10:40:00|6763|6758|6763.5|6758.5|6765.5|6760.5|6757|6752|37
1588761900000|2020-05-06 10:45:00|6763|6758|6764|6759|6765|6760|6760|6755|4
1588762200000|2020-05-06 10:50:00|6763.5|6758.5|6764.5|6759.5|6764.5|6759.5|6753|6748|44
1588762500000|2020-05-06 10:55:00|6764|6759|6761|6756|6764|6759|6759.5|6754.5|30
1588762800000|2020-05-06 11:00:00|6761.5|6756.5|6754.5|6749.5|6763|6758|6754.5|6749.5|17
1588763100000|2020-05-06 11:05:00|6754|6749|6741.5|6736.5|6754|6749|6741.5|6736.5|27
1588763400000|2020-05-06 11:10:00|6741|6736|6735.5|6730.5|6741|6736|6733.5|6728.5|64
1588763700000|2020-05-06 11:15:00|6735|6730|6736|6731|6736|6731|6733|6728|13
1588764000000|2020-05-06 11:20:00|6733.5|6728.5|6739|6734|6741|6736|6733|6728|25
1588764300000|2020-05-06 11:25:00|6738|6733|6741|6736|6741.5|6736.5|6736|6731|16
1588764600000|2020-05-06 11:30:00|6742|6737|6742|6737|6747|6742|6742|6737|21
1588764900000|2020-05-06 11:35:00|6741.5|6736.5|6735|6730|6744|6739|6735|6730|35
1588765200000|2020-05-06 11:40:00|6735.5|6730.5|6740|6735|6740|6735|6734|6729|12
1588765500000|2020-05-06 11:45:00|6741|6736|6744|6739|6744|6739|6741|6736|15
1588765800000|2020-05-06 11:50:00|6745|6740|6755|6750|6755|6750|6745|6740|26
1588766100000|2020-05-06 11:55:00|6754.5|6749.5|6747|6742|6754.5|6749.5|6745|6740|29
1588766400000|2020-05-06 12:00:00|6746.5|6741.5|6747|6742|6752|6747|6745.5|6740.5|98
1588766700000|2020-05-06 12:05:00|6746.5|6741.5|6743|6738|6746.5|6741.5|6740|6735|74
1588767000000|2020-05-06 12:10:00|6744|6739|6744|6739|6749|6744|6743|6738|26
1588767300000|2020-05-06 12:15:00|6743.5|6738.5|6724.5|6719.5|6749|6744|6720|6715|73
1588767600000|2020-05-06 12:20:00|6724|6719|6727.5|6722.5|6730|6725|6722.5|6717.5|26
1588767900000|2020-05-06 12:25:00|6727|6722|6733|6728|6736|6731|6725|6720|20
1588768200000|2020-05-06 12:30:00|6733.5|6728.5|6731|6726|6738|6733|6731|6726|23
1588768500000|2020-05-06 12:35:00|6731.5|6726.5|6721|6716|6734|6729|6721|6716|40
1588768800000|2020-05-06 12:40:00|6719|6714|6725|6720|6725|6720|6718|6713|30
1588769100000|2020-05-06 12:45:00|6724|6719|6741.5|6736.5|6742|6737|6724|6719|29
1588769400000|2020-05-06 12:50:00|6742|6737|6741|6736|6744|6739|6734.5|6729.5|64
1588769700000|2020-05-06 12:55:00|6742|6737|6735|6730|6745|6740|6735|6730|69
1588770000000|2020-05-06 13:00:00|6735.5|6730.5|6742|6737|6745|6740|6735.5|6730.5|34
1588770300000|2020-05-06 13:05:00|6742.5|6737.5|6737.5|6732.5|6744.5|6739.5|6737|6732|28
1588770600000|2020-05-06 13:10:00|6737|6732|6740|6735|6743.5|6738.5|6736|6731|17
1588770900000|2020-05-06 13:15:00|6739.5|6734.5|6737|6732|6742|6737|6736|6731|9
1588771200000|2020-05-06 13:20:00|6738|6733|6742|6737|6743|6738|6738|6733|14
1588771500000|2020-05-06 13:25:00|6743|6738|6745|6740|6745|6740|6739|6734|30
1588771800000|2020-05-06 13:30:00|6746|6741|6729.5|6724.5|6746|6741|6728.5|6723.5|58
1588772100000|2020-05-06 13:35:00|6729|6724|6715|6710|6730|6725|6714|6709|45
1588772400000|2020-05-06 13:40:00|6716|6711|6714|6709|6721.5|6716.5|6711.5|6706.5|53
1588772700000|2020-05-06 13:45:00|6716|6711|6716|6711|6723|6718|6713.5|6708.5|92
1588773000000|2020-05-06 13:50:00|6715.5|6710.5|6698|6693|6715.5|6710.5|6698|6693|72
1588773300000|2020-05-06 13:55:00|6699|6694|6696.5|6691.5|6699.5|6694.5|6685.5|6680.5|72
1588773600000|2020-05-06 14:00:00|6696|6691|6687.5|6682.5|6704|6699|6687.5|6682.5|103
1588773900000|2020-05-06 14:05:00|6687|6682|6688.5|6683.5|6695.5|6690.5|6686.5|6681.5|117
1588774200000|2020-05-06 14:10:00|6689.5|6684.5|6687.5|6682.5|6695|6690|6682.5|6677.5|110
1588774500000|2020-05-06 14:15:00|6687|6682|6708|6703|6708.5|6703.5|6682.5|6677.5|94
1588774800000|2020-05-06 14:20:00|6707.5|6702.5|6718|6713|6724.5|6719.5|6704.5|6699.5|47
1588775100000|2020-05-06 14:25:00|6717.5|6712.5|6714.5|6709.5|6726.5|6721.5|6713.5|6708.5|92
1588775400000|2020-05-06 14:30:00|6715|6710|6712|6707|6723|6718|6710.5|6705.5|115
1588775700000|2020-05-06 14:35:00|6711.5|6706.5|6703|6698|6716|6711|6700.5|6695.5|48
1588776000000|2020-05-06 14:40:00|6702.5|6697.5|6720.5|6715.5|6720.5|6715.5|6700|6695|56
1588776300000|2020-05-06 14:45:00|6720|6715|6717.5|6712.5|6727|6722|6717.5|6712.5|41
1588776600000|2020-05-06 14:50:00|6718|6713|6711|6706|6720|6715|6710.5|6705.5|37
1588776900000|2020-05-06 14:55:00|6711.5|6706.5|6704|6699|6715.5|6710.5|6704|6699|36
1588777200000|2020-05-06 15:00:00|6704.5|6699.5|6701|6696|6710|6705|6700|6695|62
1588777500000|2020-05-06 15:05:00|6700.5|6695.5|6695|6690|6704|6699|6689.5|6684.5|53
1588777800000|2020-05-06 15:10:00|6696|6691|6691.5|6686.5|6699|6694|6686|6681|72
1588778100000|2020-05-06 15:15:00|6691|6686|6684.5|6679.5|6692.5|6687.5|6683|6678|74
1588778400000|2020-05-06 15:20:00|6685|6680|6672|6667|6688|6683|6672|6667|141
1588778700000|2020-05-06 15:25:00|6672.5|6667.5|6687|6682|6688.5|6683.5|6670.5|6665.5|118
1588779000000|2020-05-06 15:30:00|6688|6681|6679|6671|6694|6687|6674|6666|404
1588779300000|2020-05-06 15:35:00|6681|6669|6695|6688|6699|6691|6676|6668|208
1588779600000|2020-05-06 15:40:00|6694|6687|6680|6672|6694|6687|6679|6671|44
1588779900000|2020-05-06 15:45:00|6679|6671|6673|6665|6686|6677|6671|6663|39
1588780200000|2020-05-06 15:50:00|6670|6663|6669|6659|6672|6664|6662|6655|39
1588780500000|2020-05-06 15:55:00|6668|6661|6674|6665|6676|6666|6668|6659|8
1588780800000|2020-05-06 16:00:00|6673|6664|6679|6669|6680|6670|6667|6660|8
1588781100000|2020-05-06 16:05:00|6678|6668|6668|6660|6678|6668|6668|6660|15
1588781400000|2020-05-06 16:10:00|6670|6661|6673|6663|6673|6664|6665|6657|4
1588781700000|2020-05-06 16:15:00|6675|6664|6677|6669|6681|6672|6671|6664|9
1588782000000|2020-05-06 16:20:00|6676|6668|6677|6668|6677|6668|6670|6661|4
1588782300000|2020-05-06 16:25:00|6676|6666|6676|6665|6678|6670|6674|6663|9
1588782600000|2020-05-06 16:30:00|6675|6666|6678|6670|6678|6671|6672|6664|21
1588782900000|2020-05-06 16:35:00|6677|6669|6676|6666|6680|6671|6676|6666|6
1588783200000|2020-05-06 16:40:00|6675|6665|6670|6660|6675|6667|6670|6660|4
1588783500000|2020-05-06 16:45:00|6671|6661|6680|6670|6683|6674|6671|6661|3
1588783800000|2020-05-06 16:50:00|6679|6669|6683|6673|6684|6673|6679|6669|0
1588784100000|2020-05-06 16:55:00|6682|6671|6681.5|6669.5|6687|6676|6680|6669|2
1588784400000|2020-05-06 17:00:00|6682|6671|6682|6670|6684|6673|6677.5|6665.5|39
1588784700000|2020-05-06 17:05:00|6681|6671|6681|6671|6681|6671|6678|6667|0
1588785000000|2020-05-06 17:10:00|6680|6669|6681|6671|6681|6672|6676|6666|3
1588785300000|2020-05-06 17:15:00|6683.5|6672|6682|6673|6687.5|6675.5|6680|6671|1
1588785600000|2020-05-06 17:20:00|6685|6674|6680.5|6668.5|6685|6675|6669.5|6657.5|5
1588785900000|2020-05-06 17:25:00|6681|6669|6688|6682|6693|6682|6681|6669|39
1588786200000|2020-05-06 17:30:00|6690|6678|6688|6678|6692|6682|6688|6678|26
1588786500000|2020-05-06 17:35:00|6690|6677|6687|6675|6690|6679|6685|6674|2
1588786800000|2020-05-06 17:40:00|6686.5|6676|6687|6676|6687|6678|6686|6674.5|2
1588787100000|2020-05-06 17:45:00|6688|6677|6678|6668|6688|6679|6678|6668|25
1588787400000|2020-05-06 17:50:00|6677|6669|6683|6672|6687.5|6675.5|6675|6669|2
1588787700000|2020-05-06 17:55:00|6682|6675|6687.5|6675.5|6690.5|6679|6682|6675|22
1588788000000|2020-05-06 18:00:00|6685.5|6673.5|6677.8|6665.8|6687.5|6675.5|6675.3|6663.3|0
1588788300000|2020-05-06 18:05:00|6677.6|6665.6|6679.6|6667.6|6684.3|6672.3|6677.5|6665.5|0
1588788600000|2020-05-06 18:10:00|6679.5|6667.5|6670|6658|6681.9|6669.9|6667.5|6655.5|0
1588788900000|2020-05-06 18:15:00|6671|6659|6674.6|6662.6|6676.9|6664.9|6669.9|6657.9|0
1588789200000|2020-05-06 18:20:00|6674.5|6662.5|6679.2|6667.2|6679.3|6667.3|6674.3|6662.3|0
1588789500000|2020-05-06 18:25:00|6679.1|6667.1|6671.8|6659.8|6683.7|6671.7|6671.7|6659.7|0
1588789800000|2020-05-06 18:30:00|6671.7|6659.7|6676.9|6664.9|6679.2|6667.2|6666.9|6654.9|0
1588790100000|2020-05-06 18:35:00|6676.8|6664.8|6674.6|6662.6|6679|6667|6672.1|6660.1|0
1588790400000|2020-05-06 18:40:00|6674.5|6662.5|6677.1|6665.1|6679.3|6667.3|6669.7|6657.7|0
1588790700000|2020-05-06 18:45:00|6676.9|6664.9|6682|6670|6684.2|6672.2|6676.9|6664.9|0
1588791000000|2020-05-06 18:50:00|6681.8|6669.8|6679.9|6667.9|6682.1|6670.1|6679.3|6667.3|0
1588791300000|2020-05-06 18:55:00|6679.8|6667.8|6672.4|6660.4|6682.1|6670.1|6672.2|6660.2|0
1588791600000|2020-05-06 19:00:00|6672.5|6660.5|6672.3|6660.3|6675|6663|6667.5|6655.5|0
1588791900000|2020-05-06 19:05:00|6672.4|6660.4|6677.6|6665.6|6679.8|6667.8|6672.2|6660.2|0
1588792200000|2020-05-06 19:10:00|6677.5|6665.5|6675|6663|6679.9|6667.9|6672.4|6660.4|0
1588792500000|2020-05-06 19:15:00|6674.8|6662.8|6679.6|6667.6|6679.6|6667.6|6674.5|6662.5|0
1588792800000|2020-05-06 19:20:00|6679.5|6667.5|6679|6667|6681.9|6669.9|6676.7|6664.7|0
1588793100000|2020-05-06 19:25:00|6679.1|6667.1|6674.5|6662.5|6681.5|6669.5|6674.1|6662.1|0
1588793400000|2020-05-06 19:30:00|6674.2|6662.2|6657.4|6645.4|6674.2|6662.2|6655.3|6643.3|0
1588793700000|2020-05-06 19:35:00|6657.5|6645.5|6655.5|6643.5|6660.1|6648.1|6650.3|6638.3|0
1588794000000|2020-05-06 19:40:00|6655.6|6643.6|6656.1|6644.1|6657.8|6645.8|6646|6634|0
1588794300000|2020-05-06 19:45:00|6656|6644|6643.5|6631.5|6656|6644|6643.2|6631.2|0
1588794600000|2020-05-06 19:50:00|6642.9|6630.9|6646.8|6634.8|6650.8|6638.8|6640.8|6628.8|0
1588794900000|2020-05-06 19:55:00|6646.7|6634.7|6639.3|6627.3|6646.8|6634.8|6635|6623|0
1588795200000|2020-05-06 20:00:00|6639.4|6627.4|6634.4|6622.4|6644.2|6632.2|6630.7|6618.7|0
1588795500000|2020-05-06 20:05:00|6634.5|6622.5|6631.5|6619.5|6637.7|6625.7|6631|6619|0
1588795800000|2020-05-06 20:10:00|6631.6|6619.6|6630|6618|6634.1|6622.1|6628.9|6616.9|0
1588796100000|2020-05-06 20:15:00|6630.6|6618.6|6632|6620|6632|6620|6630.2|6618.2|0
1588796400000|2020-05-06 20:20:00|6632.2|6620.2|6632.2|6620.2|6632.9|6620.9|6630.9|6618.9|0
1588796700000|2020-05-06 20:25:00|6632|6620|6632.2|6620.2|6632.6|6620.6|6631.6|6619.6|0
1588797000000|2020-05-06 20:30:00|6632.3|6620.3|6636.8|6624.8|6637.6|6625.6|6631.2|6619.2|0
1588797300000|2020-05-06 20:35:00|6636.9|6624.9|6637.5|6625.5|6640.1|6628.1|6636.3|6624.3|0
1588797600000|2020-05-06 20:40:00|6636.8|6624.8|6636.5|6624.5|6638.1|6626.1|6634.3|6622.3|0
1588797900000|2020-05-06 20:45:00|6636.4|6624.4|6634.3|6622.3|6636.5|6624.5|6632.2|6620.2|0
1588798200000|2020-05-06 20:50:00|6634.4|6622.4|6640.2|6628.2|6640.7|6628.7|6634.3|6622.3|0
1588798500000|2020-05-06 20:55:00|6639.5|6627.5|6635|6623|6640.7|6628.7|6634.4|6622.4|0
1588798800000|2020-05-06 21:00:00|6635.2|6623.2|6636.7|6624.7|6636.7|6624.7|6635.2|6623.2|0
1588799100000|2020-05-06 21:05:00|6637.6|6625.6|6636.9|6624.9|6638|6626|6636.5|6624.5|0
1588799400000|2020-05-06 21:10:00|6637.1|6625.1|6637.7|6625.7|6638.7|6626.7|6637.1|6625.1|0
1588799700000|2020-05-06 21:15:00|6637.9|6625.9|6639.2|6627.2|6639.2|6627.2|6637.7|6625.7|0
1588800000000|2020-05-06 21:20:00|6639|6627|6637.9|6625.9|6639.4|6627.4|6637.9|6625.9|0
1588800300000|2020-05-06 21:25:00|6638.7|6626.7|6639|6627|6639|6627|6637.9|6625.9|0
1588800600000|2020-05-06 21:30:00|6639.2|6627.2|6637.5|6625.5|6639.2|6627.2|6637|6625|0
1588800900000|2020-05-06 21:35:00|6637.9|6625.9|6637.7|6625.7|6638.3|6626.3|6636.6|6624.6|0
1588801200000|2020-05-06 21:40:00|6637.9|6625.9|6637.3|6625.3|6637.9|6625.9|6637.3|6625.3|0
1588801500000|2020-05-06 21:45:00|6637.5|6625.5|6637.7|6625.7|6637.7|6625.7|6637.5|6625.5|0
1588801800000|2020-05-06 21:50:00|6637.3|6625.3|6636.2|6624.2|6637.5|6625.5|6635.8|6623.8|0
1588802100000|2020-05-06 21:55:00|6636|6624|6635.5|6623.5|6636.8|6624.8|6635.1|6623.1|0
1588802400000|2020-05-06 22:00:00|6635.3|6623.3|6642.6|6630.6|6643.8|6631.8|6633|6621|0
1588802700000|2020-05-06 22:05:00|6642.1|6630.1|6640.9|6628.9|6645|6633|6639.7|6627.7|0
1588803000000|2020-05-06 22:10:00|6641.1|6629.1|6644.2|6632.2|6644.2|6632.2|6638.8|6626.8|0
1588803300000|2020-05-06 22:15:00|6644.7|6632.7|6640.9|6628.9|6645.1|6633.1|6638.8|6626.8|0
1588803600000|2020-05-06 22:20:00|6640.8|6628.8|6634.8|6622.8|6641.6|6629.6|6634.1|6622.1|0
1588803900000|2020-05-06 22:25:00|6635.3|6623.3|6622.5|6610.5|6635.3|6623.3|6619|6607|0
1588804200000|2020-05-06 22:30:00|6622.8|6610.8|6623.7|6611.7|6626.3|6614.3|6621.1|6609.1|0
1588804500000|2020-05-06 22:35:00|6623.5|6611.5|6627|6615|6627.9|6615.9|6623.5|6611.5|0
1588804800000|2020-05-06 22:40:00|6626.9|6614.9|6626.3|6614.3|6627.5|6615.5|6624.9|6612.9|0
1588805100000|2020-05-06 22:45:00|6626.2|6614.2|6625.8|6613.8|6626.2|6614.2|6623.2|6611.2|0
1588805400000|2020-05-06 22:50:00|6625.9|6613.9|6620.6|6608.6|6627.9|6615.9|6620.2|6608.2|0
1588805700000|2020-05-06 22:55:00|6620.5|6608.5|6620.3|6608.3|6620.8|6608.8|6613|6601|0
1588806000000|2020-05-06 23:00:00|6620.8|6608.8|6622.6|6610.6|6623.3|6611.3|6617|6605|0
1588806300000|2020-05-06 23:05:00|6622.4|6610.4|6618.9|6606.9|6622.6|6610.6|6617.7|6605.7|0
1588806600000|2020-05-06 23:10:00|6619.1|6607.1|6622.9|6610.9|6625.9|6613.9|6618.9|6606.9|0
1588806900000|2020-05-06 23:15:00|6622.8|6610.8|6622.9|6610.9|6623.8|6611.8|6618.2|6606.2|0
1588807200000|2020-05-06 23:20:00|6623.1|6611.1|6625|6613|6625.9|6613.9|6623.1|6611.1|0
1588807500000|2020-05-06 23:25:00|6624.8|6612.8|6620.8|6608.8|6625.5|6613.5|6620|6608|0
1588807800000|2020-05-06 23:30:00|6620.7|6608.7|6622.4|6610.4|6625.5|6613.5|6619.8|6607.8|0
1588808100000|2020-05-06 23:35:00|6621.9|6609.9|6625|6613|6625.5|6613.5|6621.5|6609.5|0
1588808400000|2020-05-06 23:40:00|6624.9|6612.9|6628.1|6616.1|6628.5|6616.5|6622.4|6610.4|0
1588808700000|2020-05-06 23:45:00|6628.5|6616.5|6630.6|6618.6|6634.4|6622.4|6628.1|6616.1|0
1588809000000|2020-05-06 23:50:00|6630.7|6618.7|6630.2|6618.2|6634.4|6622.4|6630.2|6618.2|0
1588809300000|2020-05-06 23:55:00|6630.6|6618.6|6634.4|6622.4|6634.4|6622.4|6629.7|6617.7|0
1588809600000|2020-05-07 00:00:00|6634.5|6622.5|6645.3|6633.3|6645.3|6633.3|6634.5|6622.5|0
1588809900000|2020-05-07 00:05:00|6645.9|6633.9|6641.4|6629.4|6646.4|6634.4|6640.5|6628.5|0
1588810200000|2020-05-07 00:10:00|6641.3|6629.3|6651.5|6639.5|6653.2|6641.2|6640.2|6628.2|0
1588810500000|2020-05-07 00:15:00|6651.6|6639.6|6655.9|6643.9|6659.5|6647.5|6651|6639|0
1588810800000|2020-05-07 00:20:00|6656|6644|6653.5|6641.5|6658.2|6646.2|6651.3|6639.3|0
1588811100000|2020-05-07 00:25:00|6653.4|6641.4|6655.7|6643.7|6658.1|6646.1|6653.4|6641.4|0
1588811400000|2020-05-07 00:30:00|6654.8|6642.8|6665.1|6653.1|6665.1|6653.1|6653.4|6641.4|0
1588811700000|2020-05-07 00:35:00|6665|6653|6665|6653|6669.6|6657.6|6660.4|6648.4|0
1588812000000|2020-05-07 00:40:00|6664.9|6652.9|6660.4|6648.4|6665|6653|6658.1|6646.1|0
1588812300000|2020-05-07 00:45:00|6660.5|6648.5|6660.4|6648.4|6665.1|6653.1|6658.1|6646.1|0
1588812600000|2020-05-07 00:50:00|6660.5|6648.5|6660.2|6648.2|6664.7|6652.7|6657.9|6645.9|0
1588812900000|2020-05-07 00:55:00|6660.6|6648.6|6667.1|6655.1|6669.3|6657.3|6660.1|6648.1|0
1588813200000|2020-05-07 01:00:00|6668|6656|6664.3|6652.3|6674.1|6662.1|6664.3|6652.3|0
1588813500000|2020-05-07 01:05:00|6662|6650|6664.4|6652.4|6666.7|6654.7|6659.7|6647.7|0
1588813800000|2020-05-07 01:10:00|6665.3|6653.3|6671.2|6659.2|6673.5|6661.5|6664.3|6652.3|0
1588814100000|2020-05-07 01:15:00|6671.3|6659.3|6671.4|6659.4|6678.2|6666.2|6669|6657|0
1588814400000|2020-05-07 01:20:00|6671.5|6659.5|6677.1|6665.1|6678.2|6666.2|6671.4|6659.4|0
1588814700000|2020-05-07 01:25:00|6678.2|6666.2|6673.6|6661.6|6680.5|6668.5|6671.2|6659.2|0
1588815000000|2020-05-07 01:30:00|6673.7|6661.7|6670|6658|6675.9|6663.9|6666.6|6654.6|0
1588815300000|2020-05-07 01:35:00|6670.4|6658.4|6668.9|6656.9|6673.5|6661.5|6666.6|6654.6|0
1588815600000|2020-05-07 01:40:00|6668.5|6656.5|6675.8|6663.8|6675.8|6663.8|6666.7|6654.7|0
1588815900000|2020-05-07 01:45:00|6674.1|6662.1|6678.1|6666.1|6680.4|6668.4|6666.5|6654.5|0
1588816200000|2020-05-07 01:50:00|6677.7|6665.7|6671.1|6659.1|6677.7|6665.7|6668.8|6656.8|0
1588816500000|2020-05-07 01:55:00|6670.7|6658.7|6666.5|6654.5|6673.4|6661.4|6666.4|6654.4|0
1588816800000|2020-05-07 02:00:00|6667.4|6655.4|6668.7|6656.7|6668.8|6656.8|6666.4|6654.4|0
1588817100000|2020-05-07 02:05:00|6668.8|6656.8|6672.2|6660.2|6673.3|6661.3|6666.4|6654.4|0
1588817400000|2020-05-07 02:10:00|6672.1|6660.1|6666.3|6654.3|6673.4|6661.4|6664|6652|0
1588817700000|2020-05-07 02:15:00|6666.4|6654.4|6664|6652|6670.9|6658.9|6659.5|6647.5|0
1588818000000|2020-05-07 02:20:00|6663.2|6651.2|6671|6659|6671.1|6659.1|6661.7|6649.7|0
1588818300000|2020-05-07 02:25:00|6670.6|6658.6|6672.3|6660.3|6673.5|6661.5|6668.8|6656.8|0
1588818600000|2020-05-07 02:30:00|6672.8|6660.8|6675.7|6663.7|6675.7|6663.7|6668.9|6656.9|0
1588818900000|2020-05-07 02:35:00|6676.1|6664.1|6678.1|6666.1|6682.6|6670.6|6675.6|6663.6|0
1588819200000|2020-05-07 02:40:00|6680.3|6668.3|6678|6666|6680.4|6668.4|6678|6666|0
1588819500000|2020-05-07 02:45:00|6678.1|6666.1|6675.7|6663.7|6680.3|6668.3|6672.3|6660.3|0
1588819800000|2020-05-07 02:50:00|6675.8|6663.8|6675.7|6663.7|6675.8|6663.8|6673.4|6661.4|0
1588820100000|2020-05-07 02:55:00|6676.1|6664.1|6678|6666|6679.2|6667.2|6675.7|6663.7|0
1588820400000|2020-05-07 03:00:00|6678.1|6666.1|6691|6679|6694.4|6682.4|6678|6666|0
1588820700000|2020-05-07 03:05:00|6692.2|6680.2|6691.8|6679.8|6694.5|6682.5|6689.4|6677.4|0
1588821000000|2020-05-07 03:10:00|6691.7|6679.7|6693|6681|6694|6682|6689.5|6677.5|0
1588821300000|2020-05-07 03:15:00|6693.4|6681.4|6691.7|6679.7|6696.4|6684.4|6689.5|6677.5|0
1588821600000|2020-05-07 03:20:00|6691.8|6679.8|6684.8|6672.8|6691.8|6679.8|6684.8|6672.8|0
1588821900000|2020-05-07 03:25:00|6684.9|6672.9|6684.9|6672.9|6687.2|6675.2|6682.6|6670.6|0
1588822200000|2020-05-07 03:30:00|6684.8|6672.8|6682.6|6670.6|6687.2|6675.2|6682.6|6670.6|0
1588822500000|2020-05-07 03:35:00|6682.7|6670.7|6685|6673|6685|6673|6682.6|6670.6|0
1588822800000|2020-05-07 03:40:00|6684.9|6672.9|6680.3|6668.3|6684.9|6672.9|6680.3|6668.3|0
1588823100000|2020-05-07 03:45:00|6680.4|6668.4|6684.9|6672.9|6684.9|6672.9|6680.3|6668.3|0
1588823400000|2020-05-07 03:50:00|6684.8|6672.8|6687.3|6675.3|6691.9|6679.9|6682.6|6670.6|0
1588823700000|2020-05-07 03:55:00|6687.2|6675.2|6688.4|6676.4|6689.6|6677.6|6684.9|6672.9|0
1588824000000|2020-05-07 04:00:00|6689.5|6677.5|6687.1|6675.1|6691.9|6679.9|6686.1|6674.1|0
1588824300000|2020-05-07 04:05:00|6687|6675|6686.9|6674.9|6687|6675|6683.5|6671.5|0
1588824600000|2020-05-07 04:10:00|6687|6675|6695.5|6683.5|6698.3|6686.3|6686.9|6674.9|0
1588824900000|2020-05-07 04:15:00|6695.6|6683.6|6702.5|6690.5|6702.6|6690.6|6692.1|6680.1|0
1588825200000|2020-05-07 04:20:00|6702.6|6690.6|6708.5|6696.5|6709|6697|6702.6|6690.6|0
1588825500000|2020-05-07 04:25:00|6708.1|6696.1|6708.7|6696.7|6711.1|6699.1|6706.3|6694.3|0
1588825800000|2020-05-07 04:30:00|6708.8|6696.8|6711|6699|6717.7|6705.7|6706.5|6694.5|0
1588826100000|2020-05-07 04:35:00|6710.9|6698.9|6709.8|6697.8|6712.2|6700.2|6708.8|6696.8|0
1588826400000|2020-05-07 04:40:00|6709.9|6697.9|6715.6|6703.6|6715.6|6703.6|6708.7|6696.7|0
1588826700000|2020-05-07 04:45:00|6715.5|6703.5|6706.5|6694.5|6715.6|6703.6|6706.5|6694.5|0
1588827000000|2020-05-07 04:50:00|6706.4|6694.4|6704.2|6692.2|6708.8|6696.8|6704.2|6692.2|0
1588827300000|2020-05-07 04:55:00|6704.3|6692.3|6703.2|6691.2|6704.4|6692.4|6702|6690|0
1588827600000|2020-05-07 05:00:00|6703.6|6691.6|6697.3|6685.3|6706.6|6694.6|6697.3|6685.3|0
1588827900000|2020-05-07 05:05:00|6697.2|6685.2|6697.1|6685.1|6701.9|6689.9|6697.1|6685.1|0
1588828200000|2020-05-07 05:10:00|6696.3|6684.3|6692.5|6680.5|6697.2|6685.2|6692.5|6680.5|0
1588828500000|2020-05-07 05:15:00|6692.4|6680.4|6692.5|6680.5|6693.7|6681.7|6685.7|6673.7|0
1588828800000|2020-05-07 05:20:00|6692.6|6680.6|6692.6|6680.6|6697.2|6685.2|6692.5|6680.5|0
1588829100000|2020-05-07 05:25:00|6692.5|6680.5|6696|6684|6697.2|6685.2|6687.9|6675.9|0
1588829400000|2020-05-07 05:30:00|6695.5|6683.5|6694.8|6682.8|6697.2|6685.2|6692.7|6680.7|0
1588829700000|2020-05-07 05:35:00|6694.9|6682.9|6692.8|6680.8|6697.1|6685.1|6692.6|6680.6|0
1588830000000|2020-05-07 05:40:00|6692.7|6680.7|6688.1|6676.1|6692.8|6680.8|6688.1|6676.1|0
1588830300000|2020-05-07 05:45:00|6688.2|6676.2|6692.7|6680.7|6695.1|6683.1|6688.1|6676.1|0
1588830600000|2020-05-07 05:50:00|6691.8|6679.8|6690.6|6678.6|6692.7|6680.7|6683.6|6671.6|0
1588830900000|2020-05-07 05:55:00|6690.5|6678.5|6692.8|6680.8|6693.9|6681.9|6689.4|6677.4|0
1588831200000|2020-05-07 06:00:00|6693|6681|6713.5|6708.5|6717.5|6712.5|6689|6680.7|11
1588831500000|2020-05-07 06:05:00|6713|6708|6707.5|6702.5|6713.5|6708.5|6707.5|6702.5|6
1588831800000|2020-05-07 06:10:00|6704.5|6699.5|6700|6695|6704.5|6699.5|6700|6695|24
1588832100000|2020-05-07 06:15:00|6700.5|6695.5|6693.5|6688.5|6702|6697|6689|6684|30
1588832400000|2020-05-07 06:20:00|6692|6687|6690|6685|6695|6690|6686.5|6681.5|19
1588832700000|2020-05-07 06:25:00|6690.5|6685.5|6697.5|6692.5|6701|6696|6690.5|6685.5|22
1588833000000|2020-05-07 06:30:00|6701.5|6696.5|6697|6692|6701.5|6696.5|6692|6687|41
1588833300000|2020-05-07 06:35:00|6696.5|6691.5|6686.5|6681.5|6699.5|6694.5|6686.5|6681.5|15
1588833600000|2020-05-07 06:40:00|6686|6681|6691.5|6686.5|6691.5|6686.5|6682|6677|20
1588833900000|2020-05-07 06:45:00|6696|6691|6695.5|6690.5|6696.5|6691.5|6686|6681|24
1588834200000|2020-05-07 06:50:00|6696.5|6691.5|6694.5|6689.5|6699|6694|6691|6686|26
1588834500000|2020-05-07 06:55:00|6695|6690|6696.5|6691.5|6699.5|6694.5|6687|6682|40
1588834800000|2020-05-07 07:00:00|6697|6692|6705|6700|6725.5|6720.5|6692|6687|193
1588835100000|2020-05-07 07:05:00|6705.5|6700.5|6718.5|6713.5|6738.5|6733.5|6705.5|6700.5|110
1588835400000|2020-05-07 07:10:00|6718|6713|6727.5|6722.5|6729.5|6724.5|6716|6711|23
1588835700000|2020-05-07 07:15:00|6724.5|6719.5|6725.5|6720.5|6736|6731|6723|6718|107
1588836000000|2020-05-07 07:20:00|6725|6720|6716|6711|6726.5|6721.5|6712|6707|67
1588836300000|2020-05-07 07:25:00|6714.5|6709.5|6706.5|6701.5|6716.5|6711.5|6699.5|6694.5|50
1588836600000|2020-05-07 07:30:00|6707.5|6702.5|6707|6702|6710.5|6705.5|6700.5|6695.5|148
1588836900000|2020-05-07 07:35:00|6707.5|6702.5|6705|6700|6707.5|6702.5|6694.5|6689.5|173
1588837200000|2020-05-07 07:40:00|6703.9|6698.9|6714.4|6709.4|6715.4|6710.4|6699.4|6694.4|44
1588837500000|2020-05-07 07:45:00|6715.4|6710.4|6713.4|6708.4|6719.4|6714.4|6712.4|6707.4|32
1588837800000|2020-05-07 07:50:00|6713.9|6708.9|6721.4|6716.4|6723.4|6718.4|6713.9|6708.9|16
1588838100000|2020-05-07 07:55:00|6720.9|6715.9|6708.9|6703.9|6720.9|6715.9|6706.9|6701.9|36
1588838400000|2020-05-07 08:00:00|6707.9|6702.9|6696.9|6691.9|6707.9|6702.9|6694.4|6689.4|18
1588838700000|2020-05-07 08:05:00|6695.4|6690.4|6695.4|6690.4|6696.4|6691.4|6688.4|6683.4|46
1588839000000|2020-05-07 08:10:00|6694.9|6689.9|6704.4|6699.4|6704.4|6699.4|6688.4|6683.4|30
1588839300000|2020-05-07 08:15:00|6704.9|6699.9|6711.4|6706.4|6717.4|6712.4|6704.9|6699.9|37
1588839600000|2020-05-07 08:20:00|6711.9|6706.9|6708.9|6703.9|6712.9|6707.9|6708.9|6703.9|19
1588839900000|2020-05-07 08:25:00|6707.9|6702.9|6711.4|6706.4|6711.9|6706.9|6703.4|6698.4|26
1588840200000|2020-05-07 08:30:00|6711.9|6706.9|6707.9|6702.9|6712.9|6707.9|6705.4|6700.4|18
1588840500000|2020-05-07 08:35:00|6706.9|6701.9|6695.4|6690.4|6709.9|6704.9|6693.9|6688.9|20
1588840800000|2020-05-07 08:40:00|6694.9|6689.9|6697.9|6692.9|6700.4|6695.4|6692.9|6687.9|19
1588841100000|2020-05-07 08:45:00|6697.4|6692.4|6715.4|6710.4|6719.4|6714.4|6696.9|6691.9|65
1588841400000|2020-05-07 08:50:00|6715.9|6710.9|6711.9|6706.9|6716.4|6711.4|6707.4|6702.4|36
1588841700000|2020-05-07 08:55:00|6711.4|6706.4|6708.4|6703.4|6714.9|6709.9|6707.9|6702.9|23
1588842000000|2020-05-07 09:00:00|6708.9|6703.9|6709.9|6704.9|6711.9|6706.9|6706.4|6701.4|9
1588842300000|2020-05-07 09:05:00|6709.4|6704.4|6712.9|6707.9|6713.4|6708.4|6704.9|6699.9|35
1588842600000|2020-05-07 09:10:00|6712.4|6707.4|6701.4|6696.4|6715.4|6710.4|6700.9|6695.9|93
1588842900000|2020-05-07 09:15:00|6700.9|6695.9|6696.4|6691.4|6704.9|6699.9|6694.4|6689.4|36
1588843200000|2020-05-07 09:20:00|6696.9|6691.9|6698.9|6693.9|6699.9|6694.9|6688.9|6683.9|20
1588843500000|2020-05-07 09:25:00|6699.9|6694.9|6696.9|6691.9|6699.9|6694.9|6696.9|6691.9|5
1588843800000|2020-05-07 09:30:00|6696.4|6691.4|6697.9|6692.9|6700.9|6695.9|6696.4|6691.4|20
1588844100000|2020-05-07 09:35:00|6697.4|6692.4|6701.9|6696.9|6704.9|6699.9|6696.9|6691.9|16
1588844400000|2020-05-07 09:40:00|6702.4|6697.4|6712.4|6707.4|6712.9|6707.9|6700.9|6695.9|26
1588844700000|2020-05-07 09:45:00|6711.9|6706.9|6706.9|6701.9|6715.9|6710.9|6706.9|6701.9|32
1588845000000|2020-05-07 09:50:00|6707.4|6702.4|6716.4|6711.4|6716.9|6711.9|6707.4|6702.4|37
1588845300000|2020-05-07 09:55:00|6716.9|6711.9|6703.9|6698.9|6716.9|6711.9|6701.9|6696.9|36
1588845600000|2020-05-07 10:00:00|6704.9|6699.9|6697.9|6692.9|6705.9|6700.9|6697.4|6692.4|37
1588845900000|2020-05-07 10:05:00|6698.4|6693.4|6704.9|6699.9|6705.9|6700.9|6696.4|6691.4|45
1588846200000|2020-05-07 10:10:00|6704.4|6699.4|6709.9|6704.9|6710.9|6705.9|6703.4|6698.4|29
1588846500000|2020-05-07 10:15:00|6710.9|6705.9|6700.9|6695.9|6710.9|6705.9|6693.4|6688.4|58
1588846800000|2020-05-07 10:20:00|6700.4|6695.4|6688.4|6683.4|6700.9|6695.9|6688.4|6683.4|33
1588847100000|2020-05-07 10:25:00|6688.9|6683.9|6688.4|6683.4|6692.9|6687.9|6681.9|6676.9|62
1588847400000|2020-05-07 10:30:00|6688.9|6683.9|6693.9|6688.9|6696.9|6691.9|6688.4|6683.4|87
1588847700000|2020-05-07 10:35:00|6693.4|6688.4|6686.9|6681.9|6694.4|6689.4|6685.4|6680.4|36
1588848000000|2020-05-07 10:40:00|6687.9|6682.9|6684.9|6679.9|6688.9|6683.9|6684.4|6679.4|33
1588848300000|2020-05-07 10:45:00|6685.4|6680.4|6683.4|6678.4|6687.4|6682.4|6678.4|6673.4|66
1588848600000|2020-05-07 10:50:00|6683.9|6678.9|6673.9|6668.9|6688.4|6683.4|6670.4|6665.4|64
1588848900000|2020-05-07 10:55:00|6672.9|6667.9|6677.9|6672.9|6680.4|6675.4|6668.4|6663.4|48
1588849200000|2020-05-07 11:00:00|6677.4|6672.4|6682.9|6677.9|6682.9|6677.9|6673.9|6668.9|47
1588849500000|2020-05-07 11:05:00|6682.4|6677.4|6679.9|6674.9|6682.4|6677.4|6673.4|6668.4|44
1588849800000|2020-05-07 11:10:00|6681.9|6676.9|6686.9|6681.9|6686.9|6681.9|6678.4|6673.4|46
1588850100000|2020-05-07 11:15:00|6686.4|6681.4|6685.9|6680.9|6687.9|6682.9|6683.4|6678.4|32
1588850400000|2020-05-07 11:20:00|6684.9|6679.9|6681.4|6676.4|6685.4|6680.4|6679.4|6674.4|46
1588850700000|2020-05-07 11:25:00|6680.9|6675.9|6676.9|6671.9|6680.9|6675.9|6674.4|6669.4|42
1588851000000|2020-05-07 11:30:00|6676.4|6671.4|6682.9|6677.9|6685.4|6680.4|6673.9|6668.9|42
1588851300000|2020-05-07 11:35:00|6682.4|6677.4|6682.9|6677.9|6684.9|6679.9|6679.9|6674.9|53
1588851600000|2020-05-07 11:40:00|6683.5|6678.5|6688.5|6683.5|6691.5|6686.5|6683|6678|37
1588851900000|2020-05-07 11:45:00|6689.5|6684.5|6692.5|6687.5|6692.5|6687.5|6689.5|6684.5|42
1588852200000|2020-05-07 11:50:00|6691.5|6686.5|6696.5|6691.5|6696.5|6691.5|6688.5|6683.5|42
1588852500000|2020-05-07 11:55:00|6697.5|6692.5|6703|6698|6713|6708|6697.5|6692.5|58
1588852800000|2020-05-07 12:00:00|6704|6699|6702.5|6697.5|6704|6699|6696.5|6691.5|19
1588853100000|2020-05-07 12:05:00|6702|6697|6695.5|6690.5|6702|6697|6693.5|6688.5|37
1588853400000|2020-05-07 12:10:00|6695|6690|6697|6692|6698.5|6693.5|6693.5|6688.5|24
1588853700000|2020-05-07 12:15:00|6697.5|6692.5|6705.5|6700.5|6707|6702|6697.5|6692.5|21
1588854000000|2020-05-07 12:20:00|6706.5|6701.5|6718.5|6713.5|6720.5|6715.5|6706.5|6701.5|55
1588854300000|2020-05-07 12:25:00|6719|6714|6709.5|6704.5|6719.5|6714.5|6709|6704|29
1588854600000|2020-05-07 12:30:00|6710.5|6705.5|6702|6697|6715|6710|6701.5|6696.5|30
1588854900000|2020-05-07 12:35:00|6702.5|6697.5|6700|6695|6706.5|6701.5|6698.5|6693.5|66
1588855200000|2020-05-07 12:40:00|6699.5|6694.5|6716|6711|6716.5|6711.5|6697.5|6692.5|47
1588855500000|2020-05-07 12:45:00|6716.5|6711.5|6722.5|6717.5|6724|6719|6716.5|6711.5|42
1588855800000|2020-05-07 12:50:00|6723.5|6718.5|6718.5|6713.5|6723.5|6718.5|6717|6712|17
1588856100000|2020-05-07 12:55:00|6717.5|6712.5|6722|6717|6723.5|6718.5|6717.5|6712.5|31
1588856400000|2020-05-07 13:00:00|6722.5|6717.5|6721.5|6716.5|6724|6719|6719|6714|6
1588856700000|2020-05-07 13:05:00|6722|6717|6717.5|6712.5|6722|6717|6717.5|6712.5|45
1588857000000|2020-05-07 13:10:00|6716.5|6711.5|6718|6713|6723.5|6718.5|6715.5|6710.5|24
1588857300000|2020-05-07 13:15:00|6717.5|6712.5|6719|6714|6722|6717|6715.5|6710.5|35
1588857600000|2020-05-07 13:20:00|6718.5|6713.5|6711|6706|6719.5|6714.5|6711|6706|45
1588857900000|2020-05-07 13:25:00|6710.5|6705.5|6713.5|6708.5|6716.5|6711.5|6706.5|6701.5|34
1588858200000|2020-05-07 13:30:00|6714|6709|6721|6716|6722.5|6717.5|6713.5|6708.5|48
1588858500000|2020-05-07 13:35:00|6721.5|6716.5|6723.5|6718.5|6725.5|6720.5|6711|6706|60
1588858800000|2020-05-07 13:40:00|6724|6719|6731.5|6726.5|6732|6727|6722|6717|62
1588859100000|2020-05-07 13:45:00|6730.5|6725.5|6735.5|6730.5|6737|6732|6729.5|6724.5|40
1588859400000|2020-05-07 13:50:00|6734.5|6729.5|6745.5|6740.5|6746|6741|6728|6723|59
1588859700000|2020-05-07 13:55:00|6746|6741|6733|6728|6751.5|6746.5|6729|6724|59
1588860000000|2020-05-07 14:00:00|6730|6725|6717|6712|6732|6727|6717|6712|30
1588860300000|2020-05-07 14:05:00|6717.5|6712.5|6719|6714|6719|6714|6711.5|6706.5|55
1588860600000|2020-05-07 14:10:00|6718.5|6713.5|6711|6706|6722.5|6717.5|6705|6700|69
1588860900000|2020-05-07 14:15:00|6710.5|6705.5|6712.5|6707.5|6713|6708|6703.5|6698.5|65
1588861200000|2020-05-07 14:20:00|6713|6708|6712|6707|6719|6714|6710|6705|34
1588861500000|2020-05-07 14:25:00|6711|6706|6708|6703|6716.5|6711.5|6707|6702|53
1588861800000|2020-05-07 14:30:00|6708.5|6703.5|6720|6715|6721|6716|6708|6703|95
1588862100000|2020-05-07 14:35:00|6720.5|6715.5|6713|6708|6722|6717|6710.5|6705.5|69
1588862400000|2020-05-07 14:40:00|6713.5|6708.5|6722|6717|6725|6720|6713.5|6708.5|43
1588862700000|2020-05-07 14:45:00|6723|6718|6711|6706|6725|6720|6710|6705|108
1588863000000|2020-05-07 14:50:00|6710|6705|6712|6707|6714|6709|6709.5|6704.5|28
1588863300000|2020-05-07 14:55:00|6712.5|6707.5|6707|6702|6715.5|6710.5|6704.5|6699.5|53
1588863600000|2020-05-07 15:00:00|6708|6703|6714.5|6709.5|6717|6712|6707|6702|56
1588863900000|2020-05-07 15:05:00|6714|6709|6718|6713|6718|6713|6704.5|6699.5|45
1588864200000|2020-05-07 15:10:00|6717.5|6712.5|6719|6714|6724|6719|6716|6711|29
1588864500000|2020-05-07 15:15:00|6718.5|6713.5|6734|6729|6734|6729|6717|6712|67
1588864800000|2020-05-07 15:20:00|6733|6728|6735|6730|6736.5|6731.5|6721|6716|109
1588865100000|2020-05-07 15:25:00|6734.5|6729.5|6746|6741|6746.5|6741.5|6732|6727|201
1588865400000|2020-05-07 15:30:00|6747|6740|6740|6731|6750|6743|6737|6728|421
1588865700000|2020-05-07 15:35:00|6739|6730|6736|6726|6750|6741|6733|6725|187
1588866000000|2020-05-07 15:40:00|6737|6727|6760|6751|6762|6755|6736|6727|42
1588866300000|2020-05-07 15:45:00|6761|6752|6750|6742|6767|6758|6749|6740|91
1588866600000|2020-05-07 15:50:00|6751|6744|6749|6741|6754|6748|6747|6738|11
1588866900000|2020-05-07 15:55:00|6750|6742|6752|6742|6755|6746|6749|6740|5
1588867200000|2020-05-07 16:00:00|6751|6743|6745|6736|6754|6748|6744|6736|13
1588867500000|2020-05-07 16:05:00|6746|6739|6745|6736|6749|6742|6744|6736|2
1588867800000|2020-05-07 16:10:00|6744|6734|6746|6736|6748|6739|6741|6734|2
1588868100000|2020-05-07 16:15:00|6748|6737|6748|6738|6749|6742|6747|6737|1
1588868400000|2020-05-07 16:20:00|6747|6737|6748|6738|6749|6740|6743|6734|1
1588868700000|2020-05-07 16:25:00|6747|6739|6752|6742|6754|6745|6744|6736|24
1588869000000|2020-05-07 16:30:00|6751|6740|6739|6730|6752|6741|6737|6729|8
1588869300000|2020-05-07 16:35:00|6738|6731|6733|6725|6739|6731|6731|6722|21
1588869600000|2020-05-07 16:40:00|6734|6726|6730|6722|6735|6727|6729|6722|14
1588869900000|2020-05-07 16:45:00|6732|6723|6729|6723|6734|6726|6729|6722|24
1588870200000|2020-05-07 16:50:00|6730|6722|6737|6730|6737|6730|6725|6717|66
1588870500000|2020-05-07 16:55:00|6735|6729|6743|6735|6744|6736|6735|6727|30
1588870800000|2020-05-07 17:00:00|6744|6736|6748|6740|6748|6740|6743|6735|11
1588871100000|2020-05-07 17:05:00|6747|6739|6746|6736|6749|6739|6742|6735|20
1588871400000|2020-05-07 17:10:00|6745|6737|6746|6735|6746|6737|6743|6735|5
1588871700000|2020-05-07 17:15:00|6745|6730|6738|6727|6745|6730|6736|6726|5
1588872000000|2020-05-07 17:20:00|6737|6728|6737.5|6725.5|6738|6732|6733|6723|2
1588872300000|2020-05-07 17:25:00|6737|6725|6733|6725|6737|6726|6733|6724|0
1588872600000|2020-05-07 17:30:00|6735|6726|6737|6727|6738|6727|6735|6725|16
1588872900000|2020-05-07 17:35:00|6738|6728|6735|6725|6740|6729|6734|6725|1
1588873200000|2020-05-07 17:40:00|6734|6726|6734|6723|6734|6727|6730|6722|6
1588873500000|2020-05-07 17:45:00|6733|6722|6730|6718|6737|6728|6730|6718|27
1588873800000|2020-05-07 17:50:00|6732|6720|6724|6714|6732|6722|6722|6710|17
1588874100000|2020-05-07 17:55:00|6726|6715|6730.1|6718.1|6732|6720|6724|6712|8
1588874400000|2020-05-07 18:00:00|6729.9|6717.9|6725.4|6713.4|6730.1|6718.1|6725.1|6713.1|0
1588874700000|2020-05-07 18:05:00|6725.3|6713.3|6725.2|6713.2|6727.8|6715.8|6723|6711|0
1588875000000|2020-05-07 18:10:00|6725.1|6713.1|6730|6718|6732.5|6720.5|6725.1|6713.1|0
1588875300000|2020-05-07 18:15:00|6729.9|6717.9|6727.3|6715.3|6732.3|6720.3|6727.3|6715.3|0
1588875600000|2020-05-07 18:20:00|6727.4|6715.4|6715.5|6703.5|6727.5|6715.5|6715.5|6703.5|0
1588875900000|2020-05-07 18:25:00|6715.4|6703.4|6720.4|6708.4|6720.4|6708.4|6715.3|6703.3|0
1588876200000|2020-05-07 18:30:00|6720.5|6708.5|6715.8|6703.8|6725|6713|6715.7|6703.7|0
1588876500000|2020-05-07 18:35:00|6715.7|6703.7|6720.5|6708.5|6720.5|6708.5|6715.7|6703.7|0
1588876800000|2020-05-07 18:40:00|6720.4|6708.4|6704.9|6692.9|6720.4|6708.4|6704.6|6692.6|0
1588877100000|2020-05-07 18:45:00|6705.9|6693.9|6709.1|6697.1|6709.1|6697.1|6701.4|6689.4|0
1588877400000|2020-05-07 18:50:00|6709|6697|6707.1|6695.1|6709.5|6697.5|6702|6690|0
1588877700000|2020-05-07 18:55:00|6707.2|6695.2|6709.2|6697.2|6709.4|6697.4|6702.5|6690.5|0
1588878000000|2020-05-07 19:00:00|6709.1|6697.1|6704.9|6692.9|6709.3|6697.3|6697.1|6685.1|0
1588878300000|2020-05-07 19:05:00|6705|6693|6712.3|6700.3|6712.3|6700.3|6702.8|6690.8|0
1588878600000|2020-05-07 19:10:00|6712.2|6700.2|6707.3|6695.3|6714.7|6702.7|6705.1|6693.1|0
1588878900000|2020-05-07 19:15:00|6706.2|6694.2|6699.8|6687.8|6707.5|6695.5|6694.6|6682.6|0
1588879200000|2020-05-07 19:20:00|6699.7|6687.7|6704.1|6692.1|6706.6|6694.6|6698.4|6686.4|0
1588879500000|2020-05-07 19:25:00|6704.2|6692.2|6706.6|6694.6|6708.9|6696.9|6702|6690|0
1588879800000|2020-05-07 19:30:00|6706.5|6694.5|6703.8|6691.8|6708.9|6696.9|6696.5|6684.5|0
1588880100000|2020-05-07 19:35:00|6703.7|6691.7|6701.1|6689.1|6706.2|6694.2|6698.7|6686.7|0
1588880400000|2020-05-07 19:40:00|6701|6689|6700.9|6688.9|6703.5|6691.5|6698.4|6686.4|0
1588880700000|2020-05-07 19:45:00|6701.1|6689.1|6696.7|6684.7|6708.4|6696.4|6696.6|6684.6|0
1588881000000|2020-05-07 19:50:00|6697.3|6685.3|6707.6|6695.6|6708.3|6696.3|6697.3|6685.3|0
1588881300000|2020-05-07 19:55:00|6707.5|6695.5|6705.8|6693.8|6714.1|6702.1|6702.6|6690.6|0
1588881600000|2020-05-07 20:00:00|6711.3|6699.3|6714.8|6702.8|6716.9|6704.9|6708|6696|0
1588881900000|2020-05-07 20:05:00|6714.9|6702.9|6719.5|6707.5|6722.3|6710.3|6714.8|6702.8|0
1588882200000|2020-05-07 20:10:00|6719.4|6707.4|6724.1|6712.1|6725|6713|6717.3|6705.3|0
1588882500000|2020-05-07 20:15:00|6723.9|6711.9|6723.7|6711.7|6724.5|6712.5|6723|6711|0
1588882800000|2020-05-07 20:20:00|6724.1|6712.1|6724.5|6712.5|6724.7|6712.7|6724.1|6712.1|0
1588883100000|2020-05-07 20:25:00|6724.3|6712.3|6723.4|6711.4|6724.5|6712.5|6722.6|6710.6|0
1588883400000|2020-05-07 20:30:00|6723.6|6711.6|6726.2|6714.2|6732.9|6720.9|6723.1|6711.1|0
1588883700000|2020-05-07 20:35:00|6726.9|6714.9|6728.3|6716.3|6730.4|6718.4|6726.8|6714.8|0
1588884000000|2020-05-07 20:40:00|6728.2|6716.2|6726.8|6714.8|6728.9|6716.9|6726.1|6714.1|0
1588884300000|2020-05-07 20:45:00|6726.9|6714.9|6727.3|6715.3|6728.3|6716.3|6725.7|6713.7|0
1588884600000|2020-05-07 20:50:00|6726.8|6714.8|6728.9|6716.9|6729.4|6717.4|6726.1|6714.1|0
1588884900000|2020-05-07 20:55:00|6728.3|6716.3|6729|6717|6730.4|6718.4|6728.3|6716.3|0
1588885200000|2020-05-07 21:00:00|6728.8|6716.8|6728.1|6716.1|6729.4|6717.4|6728.1|6716.1|0
1588885500000|2020-05-07 21:05:00|6728.3|6716.3|6727.7|6715.7|6728.3|6716.3|6727.3|6715.3|0
1588885800000|2020-05-07 21:10:00|6727.5|6715.5|6727.5|6715.5|6727.7|6715.7|6727.3|6715.3|0
1588886100000|2020-05-07 21:15:00|6727.1|6715.1|6727.7|6715.7|6727.7|6715.7|6727.1|6715.1|0
1588886400000|2020-05-07 21:20:00|6727.3|6715.3|6727.7|6715.7|6727.7|6715.7|6727.1|6715.1|0
1588886700000|2020-05-07 21:25:00|6727.9|6715.9|6727.1|6715.1|6727.9|6715.9|6726.9|6714.9|0
1588887000000|2020-05-07 21:30:00|6727.3|6715.3|6727.3|6715.3|6727.3|6715.3|6727.1|6715.1|0
1588887300000|2020-05-07 21:35:00|6727.5|6715.5|6727.9|6715.9|6728.1|6716.1|6727.5|6715.5|0
1588887600000|2020-05-07 21:40:00|6727.7|6715.7|6727.3|6715.3|6727.9|6715.9|6726.6|6714.6|0
1588887900000|2020-05-07 21:45:00|6727.1|6715.1|6726.9|6714.9|6727.3|6715.3|6726.9|6714.9|0
1588888200000|2020-05-07 21:50:00|6726.2|6714.2|6726.7|6714.7|6727.1|6715.1|6726.2|6714.2|0
1588888500000|2020-05-07 21:55:00|6726.9|6714.9|6726.7|6714.7|6727.2|6715.2|6726.7|6714.7|0
1588888800000|2020-05-07 22:00:00|6726.6|6714.6|6727.4|6715.4|6729.5|6717.5|6723.2|6711.2|0
1588889100000|2020-05-07 22:05:00|6727.5|6715.5|6726.7|6714.7|6728.8|6716.8|6724.6|6712.6|0
1588889400000|2020-05-07 22:10:00|6726.6|6714.6|6726|6714|6726.9|6714.9|6724.6|6712.6|0
1588889700000|2020-05-07 22:15:00|6726.2|6714.2|6727.4|6715.4|6728.8|6716.8|6726|6714|0
1588890000000|2020-05-07 22:20:00|6727.3|6715.3|6733.4|6721.4|6733.4|6721.4|6726.7|6714.7|0
1588890300000|2020-05-07 22:25:00|6732.8|6720.8|6738.1|6726.1|6738.1|6726.1|6731.3|6719.3|0
1588890600000|2020-05-07 22:30:00|6738.4|6726.4|6747.5|6735.5|6747.5|6735.5|6735.1|6723.1|0
1588890900000|2020-05-07 22:35:00|6747.1|6735.1|6745.9|6733.9|6747.5|6735.5|6744.3|6732.3|0
1588891200000|2020-05-07 22:40:00|6745.4|6733.4|6745.4|6733.4|6745.9|6733.9|6743.8|6731.8|0
1588891500000|2020-05-07 22:45:00|6745.5|6733.5|6744.5|6732.5|6747.1|6735.1|6743.3|6731.3|0
1588891800000|2020-05-07 22:50:00|6744.4|6732.4|6745|6733|6745.4|6733.4|6743.8|6731.8|0
1588892100000|2020-05-07 22:55:00|6744.9|6732.9|6747.1|6735.1|6747.1|6735.1|6744.5|6732.5|0
1588892400000|2020-05-07 23:00:00|6747.3|6735.3|6745.9|6733.9|6750.1|6738.1|6745.4|6733.4|0
1588892700000|2020-05-07 23:05:00|6746|6734|6748|6736|6749.2|6737.2|6746|6734|0
1588893000000|2020-05-07 23:10:00|6747.8|6735.8|6747.1|6735.1|6748.7|6736.7|6745.9|6733.9|0
1588893300000|2020-05-07 23:15:00|6747.3|6735.3|6741.7|6729.7|6747.3|6735.3|6737.7|6725.7|0
1588893600000|2020-05-07 23:20:00|6741.3|6729.3|6738.2|6726.2|6741.3|6729.3|6737.7|6725.7|0
1588893900000|2020-05-07 23:25:00|6738|6726|6735.4|6723.4|6738.7|6726.7|6735|6723|0
1588894200000|2020-05-07 23:30:00|6735.6|6723.6|6738.2|6726.2|6738.7|6726.7|6735|6723|0
1588894500000|2020-05-07 23:35:00|6738.3|6726.3|6735.6|6723.6|6740.8|6728.8|6735.6|6723.6|0
1588894800000|2020-05-07 23:40:00|6735.7|6723.7|6738.7|6726.7|6738.9|6726.9|6735.7|6723.7|0
1588895100000|2020-05-07 23:45:00|6739.2|6727.2|6737.7|6725.7|6739.2|6727.2|6735.6|6723.6|0
1588895400000|2020-05-07 23:50:00|6737.8|6725.8|6743.8|6731.8|6743.8|6731.8|6737.1|6725.1|0
1588895700000|2020-05-07 23:55:00|6743.4|6731.4|6754.4|6742.4|6754.8|6742.8|6742.4|6730.4|0
1588896000000|2020-05-08 00:00:00|6754.8|6742.8|6766.3|6754.3|6767|6755|6754.8|6742.8|0
1588896300000|2020-05-08 00:05:00|6767|6755|6758.1|6746.1|6767|6755|6756.9|6744.9|0
1588896600000|2020-05-08 00:10:00|6758|6746|6750.5|6738.5|6758.1|6746.1|6750.1|6738.1|0
1588896900000|2020-05-08 00:15:00|6750.1|6738.1|6765.1|6753.1|6766.3|6754.3|6750.1|6738.1|0
1588897200000|2020-05-08 00:20:00|6762.9|6750.9|6769.6|6757.6|6769.6|6757.6|6760.6|6748.6|0
1588897500000|2020-05-08 00:25:00|6769.7|6757.7|6763.5|6751.5|6771.9|6759.9|6763.4|6751.4|0
1588897800000|2020-05-08 00:30:00|6763.6|6751.6|6769.5|6757.5|6771.8|6759.8|6762.7|6750.7|0
1588898100000|2020-05-08 00:35:00|6769.6|6757.6|6779|6767|6779|6767|6769.6|6757.6|0
1588898400000|2020-05-08 00:40:00|6779.1|6767.1|6775.3|6763.3|6779.2|6767.2|6773.6|6761.6|0
1588898700000|2020-05-08 00:45:00|6775.2|6763.2|6777.8|6765.8|6777.8|6765.8|6773|6761|0
1588899000000|2020-05-08 00:50:00|6777.9|6765.9|6779.5|6767.5|6788.5|6776.5|6777.8|6765.8|0
1588899300000|2020-05-08 00:55:00|6780.4|6768.4|6782.5|6770.5|6788.6|6776.6|6780.4|6768.4|0
1588899600000|2020-05-08 01:00:00|6783.4|6771.4|6778|6766|6784.8|6772.8|6777.9|6765.9|0
1588899900000|2020-05-08 01:05:00|6777.9|6765.9|6784.9|6772.9|6787.3|6775.3|6777.9|6765.9|0
1588900200000|2020-05-08 01:10:00|6785|6773|6773.6|6761.6|6785|6773|6773.6|6761.6|0
1588900500000|2020-05-08 01:15:00|6773.2|6761.2|6773.5|6761.5|6778.2|6766.2|6769|6757|0
1588900800000|2020-05-08 01:20:00|6773.1|6761.1|6775.8|6763.8|6775.9|6763.9|6771.2|6759.2|0
1588901100000|2020-05-08 01:25:00|6775|6763|6778.1|6766.1|6780.5|6768.5|6773.6|6761.6|0
1588901400000|2020-05-08 01:30:00|6778.2|6766.2|6769|6757|6778.2|6766.2|6766.8|6754.8|0
1588901700000|2020-05-08 01:35:00|6768.6|6756.6|6771.2|6759.2|6771.5|6759.5|6766.8|6754.8|0
1588902000000|2020-05-08 01:40:00|6770.8|6758.8|6771.4|6759.4|6773.6|6761.6|6768.9|6756.9|0
1588902300000|2020-05-08 01:45:00|6770.5|6758.5|6778.3|6766.3|6778.3|6766.3|6769.1|6757.1|0
1588902600000|2020-05-08 01:50:00|6777.9|6765.9|6778.1|6766.1|6778.3|6766.3|6771.4|6759.4|0
1588902900000|2020-05-08 01:55:00|6775.9|6763.9|6771.2|6759.2|6778.2|6766.2|6771.2|6759.2|0
1588903200000|2020-05-08 02:00:00|6771.3|6759.3|6771.2|6759.2|6773.6|6761.6|6769|6757|0
1588903500000|2020-05-08 02:05:00|6771.3|6759.3|6772.4|6760.4|6775.9|6763.9|6771.2|6759.2|0
1588903800000|2020-05-08 02:10:00|6772|6760|6772.3|6760.3|6775.8|6763.8|6771.1|6759.1|0
1588904100000|2020-05-08 02:15:00|6772.8|6760.8|6778.2|6766.2|6779.4|6767.4|6772.8|6760.8|0
1588904400000|2020-05-08 02:20:00|6779|6767|6783.6|6771.6|6783.7|6771.7|6773.7|6761.7|0
1588904700000|2020-05-08 02:25:00|6783.5|6771.5|6785.9|6773.9|6785.9|6773.9|6781.3|6769.3|0
1588905000000|2020-05-08 02:30:00|6786|6774|6788.2|6776.2|6788.3|6776.3|6783.6|6771.6|0
1588905300000|2020-05-08 02:35:00|6788.3|6776.3|6792.8|6780.8|6792.9|6780.9|6788.3|6776.3|0
1588905600000|2020-05-08 02:40:00|6792.7|6780.7|6794|6782|6796.2|6784.2|6790.5|6778.5|0
1588905900000|2020-05-08 02:45:00|6793.9|6781.9|6800.4|6788.4|6800.5|6788.5|6793.9|6781.9|0
1588906200000|2020-05-08 02:50:00|6799.5|6787.5|6798.2|6786.2|6799.5|6787.5|6798.1|6786.1|0
1588906500000|2020-05-08 02:55:00|6799.1|6787.1|6797|6785|6800.5|6788.5|6795.9|6783.9|0
1588906800000|2020-05-08 03:00:00|6797.4|6785.4|6798.5|6786.5|6798.5|6786.5|6797|6785|0
1588907100000|2020-05-08 03:05:00|6798.6|6786.6|6798.7|6786.7|6800.9|6788.9|6798.6|6786.6|0
1588907400000|2020-05-08 03:10:00|6798.6|6786.6|6796.4|6784.4|6798.7|6786.7|6796.4|6784.4|0
1588907700000|2020-05-08 03:15:00|6796.3|6784.3|6791.8|6779.8|6796.3|6784.3|6791.7|6779.7|0
1588908000000|2020-05-08 03:20:00|6791.7|6779.7|6794|6782|6796.2|6784.2|6791.7|6779.7|0
1588908300000|2020-05-08 03:25:00|6793.9|6781.9|6793.9|6781.9|6794|6782|6793.9|6781.9|0
1588908600000|2020-05-08 03:30:00|6794|6782|6793.9|6781.9|6794|6782|6791.7|6779.7|0
1588908900000|2020-05-08 03:35:00|6792.8|6780.8|6796.3|6784.3|6796.3|6784.3|6792.8|6780.8|0
1588909200000|2020-05-08 03:40:00|6796.2|6784.2|6791.6|6779.6|6796.2|6784.2|6789.3|6777.3|0
1588909500000|2020-05-08 03:45:00|6792.4|6780.4|6793.8|6781.8|6793.9|6781.9|6791.5|6779.5|0
1588909800000|2020-05-08 03:50:00|6793|6781|6796.2|6784.2|6796.3|6784.3|6791.6|6779.6|0
1588910100000|2020-05-08 03:55:00|6796.3|6784.3|6794|6782|6796.3|6784.3|6791.7|6779.7|0
1588910400000|2020-05-08 04:00:00|6793.6|6781.6|6794.4|6782.4|6796.7|6784.7|6791.7|6779.7|0
1588910700000|2020-05-08 04:05:00|6794.5|6782.5|6797|6785|6799.2|6787.2|6794.4|6782.4|0
1588911000000|2020-05-08 04:10:00|6796.1|6784.1|6793.9|6781.9|6798.4|6786.4|6791.4|6779.4|0
1588911300000|2020-05-08 04:15:00|6794|6782|6798.2|6786.2|6798.2|6786.2|6792.8|6780.8|0
1588911600000|2020-05-08 04:20:00|6799|6787|6795.8|6783.8|6800.4|6788.4|6795.8|6783.8|0
1588911900000|2020-05-08 04:25:00|6796.2|6784.2|6795.7|6783.7|6798.1|6786.1|6795.7|6783.7|0
1588912200000|2020-05-08 04:30:00|6794.9|6782.9|6795.8|6783.8|6798.1|6786.1|6793.5|6781.5|0
1588912500000|2020-05-08 04:35:00|6798.1|6786.1|6798.1|6786.1|6798.1|6786.1|6798.1|6786.1|0
1588912800000|2020-05-08 04:40:00|6797.3|6785.3|6795.8|6783.8|6797.3|6785.3|6795.8|6783.8|0
1588913100000|2020-05-08 04:45:00|6795.9|6783.9|6793.6|6781.6|6795.9|6783.9|6793.5|6781.5|0
1588913400000|2020-05-08 04:50:00|6793.7|6781.7|6793.7|6781.7|6795.9|6783.9|6793.6|6781.6|0
1588913700000|2020-05-08 04:55:00|6793.6|6781.6|6793.6|6781.6|6793.6|6781.6|6791.3|6779.3|0
1588914000000|2020-05-08 05:00:00|6793.7|6781.7|6795.9|6783.9|6800.3|6788.3|6793.7|6781.7|0
1588914300000|2020-05-08 05:05:00|6797|6785|6798.1|6786.1|6800.4|6788.4|6793.6|6781.6|0
1588914600000|2020-05-08 05:10:00|6798.2|6786.2|6800.4|6788.4|6800.4|6788.4|6798.1|6786.1|0
1588914900000|2020-05-08 05:15:00|6799.5|6787.5|6802.5|6790.5|6802.9|6790.9|6798.1|6786.1|0
1588915200000|2020-05-08 05:20:00|6803.4|6791.4|6802.5|6790.5|6807.1|6795.1|6802.5|6790.5|0
1588915500000|2020-05-08 05:25:00|6802.4|6790.4|6797.8|6785.8|6802.5|6790.5|6797.7|6785.7|0
1588915800000|2020-05-08 05:30:00|6797.7|6785.7|6793.1|6781.1|6797.7|6785.7|6793|6781|0
1588916100000|2020-05-08 05:35:00|6793.2|6781.2|6791.8|6779.8|6795.4|6783.4|6791.8|6779.8|0
1588916400000|2020-05-08 05:40:00|6792.9|6780.9|6795.2|6783.2|6802|6790|6792.9|6780.9|0
1588916700000|2020-05-08 05:45:00|6795.3|6783.3|6799.5|6787.5|6801.7|6789.7|6792.7|6780.7|0
1588917000000|2020-05-08 05:50:00|6799.4|6787.4|6797.4|6785.4|6804|6792|6797.4|6785.4|0
1588917300000|2020-05-08 05:55:00|6796.6|6784.6|6799.7|6787.7|6799.7|6787.7|6795.2|6783.2|0
1588917600000|2020-05-08 06:00:00|6799.5|6787.5|6785.5|6780.5|6803.8|6792|6785.5|6780.5|37
1588917900000|2020-05-08 06:05:00|6786|6781|6782|6777|6790.5|6785.5|6776|6771|12
1588918200000|2020-05-08 06:10:00|6781|6776|6783|6778|6785|6780|6776|6771|3
1588918500000|2020-05-08 06:15:00|6783.5|6778.5|6790|6785|6791|6786|6782.5|6777.5|10
1588918800000|2020-05-08 06:20:00|6788.5|6783.5|6792|6787|6794|6789|6787.5|6782.5|14
1588919100000|2020-05-08 06:25:00|6788.5|6783.5|6783.5|6778.5|6788.5|6783.5|6782.5|6777.5|7
1588919400000|2020-05-08 06:30:00|6784|6779|6782.5|6777.5|6784|6779|6782|6777|0
1588919700000|2020-05-08 06:35:00|6783|6778|6786.5|6781.5|6789|6784|6782.5|6777.5|2
1588920000000|2020-05-08 06:40:00|6787|6782|6792.5|6787.5|6793|6788|6786.5|6781.5|5
1588920300000|2020-05-08 06:45:00|6792|6787|6794.5|6789.5|6799|6794|6791.5|6786.5|14
1588920600000|2020-05-08 06:50:00|6794|6789|6794|6789|6794.5|6789.5|6790.5|6785.5|2
1588920900000|2020-05-08 06:55:00|6793.5|6788.5|6794.5|6789.5|6796|6791|6792|6787|25
1588921200000|2020-05-08 07:00:00|6795|6790|6789.5|6784.5|6806.5|6801.5|6788.5|6783.5|215
1588921500000|2020-05-08 07:05:00|6790.5|6785.5|6778.5|6773.5|6793|6788|6775.5|6770.5|99
1588921800000|2020-05-08 07:10:00|6779|6774|6787.5|6782.5|6796.5|6791.5|6779|6774|55
1588922100000|2020-05-08 07:15:00|6787|6782|6796.5|6791.5|6798|6793|6782.5|6777.5|36
1588922400000|2020-05-08 07:20:00|6795.5|6790.5|6793|6788|6800.5|6795.5|6790.5|6785.5|43
1588922700000|2020-05-08 07:25:00|6793.5|6788.5|6795.5|6790.5|6797.5|6792.5|6790.5|6785.5|19
1588923000000|2020-05-08 07:30:00|6795|6790|6775.5|6770.5|6795|6790|6772.5|6767.5|27
1588923300000|2020-05-08 07:35:00|6776|6771|6776|6771|6779|6774|6774|6769|31
1588923600000|2020-05-08 07:40:00|6776.5|6771.5|6766.5|6761.5|6776.5|6771.5|6766.5|6761.5|61
1588923900000|2020-05-08 07:45:00|6768|6763|6772|6767|6774|6769|6760|6755|108
1588924200000|2020-05-08 07:50:00|6772.5|6767.5|6763.5|6758.5|6772.5|6767.5|6763.5|6758.5|24
1588924500000|2020-05-08 07:55:00|6763|6758|6751.5|6746.5|6763|6758|6751.5|6746.5|15
1588924800000|2020-05-08 08:00:00|6751|6746|6748|6743|6751.5|6746.5|6745|6740|43
1588925100000|2020-05-08 08:05:00|6748.5|6743.5|6744.5|6739.5|6753.5|6748.5|6744.5|6739.5|23
1588925400000|2020-05-08 08:10:00|6743|6738|6736|6731|6743|6738|6735|6730|60
1588925700000|2020-05-08 08:15:00|6735.5|6730.5|6736.5|6731.5|6739.5|6734.5|6731.5|6726.5|79
1588926000000|2020-05-08 08:20:00|6736|6731|6729.5|6724.5|6736|6731|6729.5|6724.5|45
1588926300000|2020-05-08 08:25:00|6729|6724|6722.5|6717.5|6729|6724|6720|6715|75
1588926600000|2020-05-08 08:30:00|6722|6717|6736.5|6731.5|6741|6736|6720.5|6715.5|48
1588926900000|2020-05-08 08:35:00|6738|6733|6747.5|6742.5|6747.5|6742.5|6738|6733|35
1588927200000|2020-05-08 08:40:00|6748.5|6743.5|6748.5|6743.5|6754.5|6749.5|6747.5|6742.5|23
1588927500000|2020-05-08 08:45:00|6748|6743|6738.5|6733.5|6749|6744|6738.5|6733.5|31
1588927800000|2020-05-08 08:50:00|6738|6733|6749|6744|6750|6745|6738|6733|27
1588928100000|2020-05-08 08:55:00|6749.5|6744.5|6757.5|6752.5|6758.5|6753.5|6748|6743|21
1588928400000|2020-05-08 09:00:00|6757|6752|6759.5|6754.5|6761.5|6756.5|6756|6751|70
1588928700000|2020-05-08 09:05:00|6761|6756|6764.5|6759.5|6764.5|6759.5|6756|6751|25
1588929000000|2020-05-08 09:10:00|6765|6760|6760|6755|6767|6762|6756.5|6751.5|64
1588929300000|2020-05-08 09:15:00|6760.5|6755.5|6749.5|6744.5|6762|6757|6749|6744|14
1588929600000|2020-05-08 09:20:00|6750|6745|6744.5|6739.5|6754.5|6749.5|6744.5|6739.5|18
1588929900000|2020-05-08 09:25:00|6745|6740|6745.5|6740.5|6748.5|6743.5|6745|6740|10
1588930200000|2020-05-08 09:30:00|6745|6740|6737.5|6732.5|6745.5|6740.5|6736|6731|13
1588930500000|2020-05-08 09:35:00|6737|6732|6741.5|6736.5|6743.5|6738.5|6737|6732|22
1588930800000|2020-05-08 09:40:00|6742|6737|6752|6747|6756|6751|6742|6737|37
1588931100000|2020-05-08 09:45:00|6752.5|6747.5|6749|6744|6753.5|6748.5|6746|6741|19
1588931400000|2020-05-08 09:50:00|6749.5|6744.5|6751.5|6746.5|6755|6750|6749|6744|32
1588931700000|2020-05-08 09:55:00|6752|6747|6758|6753|6760.5|6755.5|6752|6747|13
1588932000000|2020-05-08 10:00:00|6757.5|6752.5|6758|6753|6758|6753|6751.5|6746.5|22
1588932300000|2020-05-08 10:05:00|6757.5|6752.5|6761|6756|6762.5|6757.5|6756.5|6751.5|25
1588932600000|2020-05-08 10:10:00|6760.5|6755.5|6757.5|6752.5|6760.5|6755.5|6755|6750|19
1588932900000|2020-05-08 10:15:00|6757|6752|6753.5|6748.5|6758.5|6753.5|6753.5|6748.5|4
1588933200000|2020-05-08 10:20:00|6753|6748|6758.5|6753.5|6758.5|6753.5|6752.5|6747.5|18
1588933500000|2020-05-08 10:25:00|6759|6754|6755.5|6750.5|6759.5|6754.5|6755.5|6750.5|22
1588933800000|2020-05-08 10:30:00|6756|6751|6758.5|6753.5|6763.5|6758.5|6756|6751|49
1588934100000|2020-05-08 10:35:00|6757.5|6752.5|6753.5|6748.5|6760|6755|6753.5|6748.5|16
1588934400000|2020-05-08 10:40:00|6753|6748|6759.5|6754.5|6760.5|6755.5|6750.5|6745.5|23
1588934700000|2020-05-08 10:45:00|6760|6755|6757.5|6752.5|6760.5|6755.5|6754.5|6749.5|18
1588935000000|2020-05-08 10:50:00|6756.5|6751.5|6757.5|6752.5|6757.5|6752.5|6752|6747|18
1588935300000|2020-05-08 10:55:00|6758|6753|6757.5|6752.5|6761|6756|6755.5|6750.5|25
1588935600000|2020-05-08 11:00:00|6757|6752|6754.5|6749.5|6758.5|6753.5|6754|6749|14
1588935900000|2020-05-08 11:05:00|6754|6749|6762.5|6757.5|6762.5|6757.5|6752.5|6747.5|19
1588936200000|2020-05-08 11:10:00|6761.5|6756.5|6763.5|6758.5|6764.5|6759.5|6761.5|6756.5|7
1588936500000|2020-05-08 11:15:00|6764|6759|6763.5|6758.5|6766.5|6761.5|6758.5|6753.5|18
1588936800000|2020-05-08 11:20:00|6764|6759|6761.5|6756.5|6764|6759|6758.5|6753.5|12
1588937100000|2020-05-08 11:25:00|6762.5|6757.5|6759.5|6754.5|6764.5|6759.5|6759.5|6754.5|21
1588937400000|2020-05-08 11:30:00|6758.5|6753.5|6758.5|6753.5|6758.5|6753.5|6755.5|6750.5|9
1588937700000|2020-05-08 11:35:00|6758|6753|6757.5|6752.5|6759.5|6754.5|6755.5|6750.5|5
1588938000000|2020-05-08 11:40:00|6757.7|6752.7|6754.7|6749.7|6758.7|6753.7|6753.7|6748.7|36
1588938300000|2020-05-08 11:45:00|6755.7|6750.7|6752.7|6747.7|6755.7|6750.7|6750.2|6745.2|12
1588938600000|2020-05-08 11:50:00|6753.2|6748.2|6759.7|6754.7|6759.7|6754.7|6752.7|6747.7|11
1588938900000|2020-05-08 11:55:00|6759.2|6754.2|6762.7|6757.7|6763.7|6758.7|6758.7|6753.7|24
1588939200000|2020-05-08 12:00:00|6763.2|6758.2|6759.7|6754.7|6763.7|6758.7|6754.7|6749.7|21
1588939500000|2020-05-08 12:05:00|6759.2|6754.2|6762.7|6757.7|6763.7|6758.7|6757.7|6752.7|28
1588939800000|2020-05-08 12:10:00|6761.7|6756.7|6754.7|6749.7|6763.2|6758.2|6754.7|6749.7|21
1588940100000|2020-05-08 12:15:00|6754.2|6749.2|6749.7|6744.7|6754.7|6749.7|6749.7|6744.7|14
1588940400000|2020-05-08 12:20:00|6750.2|6745.2|6759.7|6754.7|6765.2|6760.2|6749.7|6744.7|88
1588940700000|2020-05-08 12:25:00|6760.2|6755.2|6761.2|6756.2|6762.2|6757.2|6752.7|6747.7|106
1588941000000|2020-05-08 12:30:00|6762.7|6757.7|6760.7|6755.7|6781.7|6776.7|6759.2|6754.2|142
1588941300000|2020-05-08 12:35:00|6761.2|6756.2|6777.7|6772.7|6777.7|6772.7|6761.2|6756.2|76
1588941600000|2020-05-08 12:40:00|6777.2|6772.2|6773.2|6768.2|6778.7|6773.7|6769.2|6764.2|34
1588941900000|2020-05-08 12:45:00|6772.7|6767.7|6763.7|6758.7|6779.2|6774.2|6763.2|6758.2|86
1588942200000|2020-05-08 12:50:00|6764.7|6759.7|6768.2|6763.2|6772.2|6767.2|6764.7|6759.7|41
1588942500000|2020-05-08 12:55:00|6768.7|6763.7|6767.7|6762.7|6772.7|6767.7|6766.7|6761.7|36
1588942800000|2020-05-08 13:00:00|6766.7|6761.7|6779.7|6774.7|6781.7|6776.7|6766.7|6761.7|20
1588943100000|2020-05-08 13:05:00|6780.2|6775.2|6781.2|6776.2|6783.7|6778.7|6778.2|6773.2|26
1588943400000|2020-05-08 13:10:00|6780.7|6775.7|6771.7|6766.7|6780.7|6775.7|6770.7|6765.7|151
1588943700000|2020-05-08 13:15:00|6771.2|6766.2|6781.7|6776.7|6781.7|6776.7|6771.2|6766.2|43
1588944000000|2020-05-08 13:20:00|6780.7|6775.7|6777.2|6772.2|6781.7|6776.7|6774.2|6769.2|35
1588944300000|2020-05-08 13:25:00|6777.7|6772.7|6772.7|6767.7|6779.7|6774.7|6771.7|6766.7|58
1588944600000|2020-05-08 13:30:00|6773.7|6768.7|6776.7|6771.7|6778.7|6773.7|6771.7|6766.7|213
1588944900000|2020-05-08 13:35:00|6776.2|6771.2|6765.7|6760.7|6776.2|6771.2|6764.7|6759.7|55
1588945200000|2020-05-08 13:40:00|6765.2|6760.2|6768.7|6763.7|6769.7|6764.7|6765.2|6760.2|16
1588945500000|2020-05-08 13:45:00|6769.7|6764.7|6778.2|6773.2|6785.7|6780.7|6769.7|6764.7|52
1588945800000|2020-05-08 13:50:00|6777.7|6772.7|6777.2|6772.2|6785.2|6780.2|6775.7|6770.7|42
1588946100000|2020-05-08 13:55:00|6777.7|6772.7|6781.7|6776.7|6783.7|6778.7|6777.7|6772.7|28
1588946400000|2020-05-08 14:00:00|6782.2|6777.2|6792.7|6787.7|6794.7|6789.7|6781.7|6776.7|141
1588946700000|2020-05-08 14:05:00|6793.7|6788.7|6789.7|6784.7|6796.7|6791.7|6789.7|6784.7|66
1588947000000|2020-05-08 14:10:00|6790.8|6785.8|6791.8|6786.8|6795.3|6790.3|6787.3|6782.3|39
1588947300000|2020-05-08 14:15:00|6791.3|6786.3|6792.8|6787.8|6795.8|6790.8|6787.3|6782.3|78
1588947600000|2020-05-08 14:20:00|6793.3|6788.3|6783.8|6778.8|6793.3|6788.3|6780.8|6775.8|54
1588947900000|2020-05-08 14:25:00|6783.3|6778.3|6779.8|6774.8|6785.3|6780.3|6778.8|6773.8|53
1588948200000|2020-05-08 14:30:00|6780.3|6775.3|6787.8|6782.8|6788.8|6783.8|6778.8|6773.8|46
1588948500000|2020-05-08 14:35:00|6788.3|6783.3|6789.8|6784.8|6793.3|6788.3|6787.8|6782.8|27
1588948800000|2020-05-08 14:40:00|6790.3|6785.3|6767.3|6762.3|6790.8|6785.8|6766.8|6761.8|82
1588949100000|2020-05-08 14:45:00|6767.8|6762.8|6769.8|6764.8|6772.8|6767.8|6766.8|6761.8|31
1588949400000|2020-05-08 14:50:00|6770.3|6765.3|6773.8|6768.8|6776.3|6771.3|6768.3|6763.3|36
1588949700000|2020-05-08 14:55:00|6774.8|6769.8|6765.8|6760.8|6777.3|6772.3|6765.8|6760.8|48
1588950000000|2020-05-08 15:00:00|6766.3|6761.3|6767.3|6762.3|6768.8|6763.8|6758.8|6753.8|73
1588950300000|2020-05-08 15:05:00|6767.8|6762.8|6777.8|6772.8|6779.3|6774.3|6767.8|6762.8|50
1588950600000|2020-05-08 15:10:00|6778.3|6773.3|6778.8|6773.8|6780.8|6775.8|6777.8|6772.8|41
1588950900000|2020-05-08 15:15:00|6779.8|6774.8|6775.8|6770.8|6781.3|6776.3|6774.8|6769.8|65
1588951200000|2020-05-08 15:20:00|6774.8|6769.8|6774.8|6769.8|6777.3|6772.3|6773.8|6768.8|104
1588951500000|2020-05-08 15:25:00|6775.8|6770.8|6778.8|6773.8|6784.8|6779.8|6774.8|6769.8|331
1588951800000|2020-05-08 15:30:00|6779.8|6772.8|6787.8|6778.8|6792.8|6780.8|6777.8|6770.8|310
1588952100000|2020-05-08 15:35:00|6788.8|6779.8|6781.8|6772.8|6789.8|6781.8|6778.8|6770.8|66
1588952400000|2020-05-08 15:40:00|6778.8|6771.8|6783.8|6775.8|6784.8|6776.8|6778.8|6769.8|9
1588952700000|2020-05-08 15:45:00|6782.8|6774.8|6781.8|6772.8|6784.8|6776.8|6781.8|6772.8|4
1588953000000|2020-05-08 15:50:00|6780.8|6773.8|6780.8|6773.8|6781.8|6773.8|6779.8|6772.8|2
1588953300000|2020-05-08 15:55:00|6781.8|6771.8|6778.8|6769.8|6783.8|6775.8|6777.8|6769.8|33
1588953600000|2020-05-08 16:00:00|6776.8|6771.8|6776.8|6767.8|6780.8|6773.8|6775.8|6767.8|9
1588953900000|2020-05-08 16:05:00|6778.8|6768.8|6776.8|6767.8|6780.8|6772.8|6776.8|6767.8|2
1588954200000|2020-05-08 16:10:00|6775.8|6766.8|6774.8|6765.8|6775.8|6768.8|6773.8|6765.8|0
1588954500000|2020-05-08 16:15:00|6773.8|6766.8|6771.8|6762.8|6773.8|6766.8|6771.8|6762.8|3
1588954800000|2020-05-08 16:20:00|6772.8|6763.8|6772.8|6763.8|6773.8|6765.8|6771.8|6763.8|0
1588955100000|2020-05-08 16:25:00|6771.8|6764.8|6771.8|6763.8|6772.8|6765.8|6770.8|6761.8|0
1588955400000|2020-05-08 16:30:00|6773.8|6765.8|6775.8|6766.8|6776.8|6767.8|6772.8|6763.8|1
1588955700000|2020-05-08 16:35:00|6774.8|6767.8|6777.8|6769.8|6778.8|6770.8|6774.8|6766.8|1
1588956000000|2020-05-08 16:40:00|6778.8|6768.8|6780.8|6771.8|6783.8|6774.8|6778.8|6768.8|2
1588956300000|2020-05-08 16:45:00|6779.8|6770.8|6780.8|6772.8|6782.8|6774.8|6778.8|6770.8|4
1588956600000|2020-05-08 16:50:00|6781.8|6773.8|6777.8|6767.8|6781.8|6773.8|6776.8|6767.8|2
1588956900000|2020-05-08 16:55:00|6776.8|6766.8|6774.8|6765.8|6776.8|6766.8|6774.8|6764.8|1
1588957200000|2020-05-08 17:00:00|6773.8|6764.8|6775.8|6766.8|6775.8|6766.8|6773.8|6764.8|1
1588957500000|2020-05-08 17:05:00|6774.8|6764.8|6770.8|6760.8|6776.8|6764.8|6769.8|6760.8|2
1588957800000|2020-05-08 17:10:00|6769.8|6761.8|6773.8|6762.8|6773.8|6762.8|6769.8|6760.8|0
1588958100000|2020-05-08 17:15:00|6772.8|6764.8|6773.8|6763.8|6773.8|6764.8|6771.8|6761.8|0
1588958400000|2020-05-08 17:20:00|6776.8|6764.8|6776.8|6766.8|6781.8|6771.8|6773.8|6763.8|46
1588958700000|2020-05-08 17:25:00|6775.8|6767.8|6774.8|6765.8|6775.8|6767.8|6773.8|6763.8|1
1588959000000|2020-05-08 17:30:00|6773.8|6767.8|6775.8|6766.8|6777.8|6767.8|6773.8|6766.8|11
1588959300000|2020-05-08 17:35:00|6776.8|6767.8|6773.8|6764.8|6778.8|6769.8|6773.8|6764.8|3
1588959600000|2020-05-08 17:40:00|6772.8|6761.8|6770.8|6760.8|6772.8|6762.8|6769.8|6760.8|10
1588959900000|2020-05-08 17:45:00|6769.8|6757.8|6762.8|6752.8|6769.8|6758.8|6760.8|6751.8|18
1588960200000|2020-05-08 17:50:00|6764.8|6753.8|6767.8|6755.8|6769.8|6760.8|6763.8|6753.8|4
1588960500000|2020-05-08 17:55:00|6766.8|6756.3|6768.3|6756.3|6772.8|6761.8|6765.8|6755.3|20
1588960800000|2020-05-08 18:00:00|6767.3|6755.3|6765.8|6753.8|6768.4|6756.4|6763.8|6751.8|0
1588961100000|2020-05-08 18:05:00|6765.9|6753.9|6767.9|6755.9|6770.3|6758.3|6765.4|6753.4|0
1588961400000|2020-05-08 18:10:00|6767.8|6755.8|6775.1|6763.1|6775.1|6763.1|6767.8|6755.8|0
1588961700000|2020-05-08 18:15:00|6775.2|6763.2|6775.2|6763.2|6777.5|6765.5|6775.1|6763.1|0
1588962000000|2020-05-08 18:20:00|6775.3|6763.3|6777.6|6765.6|6777.8|6765.8|6775.3|6763.3|0
1588962300000|2020-05-08 18:25:00|6777.7|6765.7|6777.5|6765.5|6777.9|6765.9|6775.2|6763.2|0
1588962600000|2020-05-08 18:30:00|6777.6|6765.6|6777.4|6765.4|6779.7|6767.7|6775.3|6763.3|0
1588962900000|2020-05-08 18:35:00|6777.5|6765.5|6772.5|6760.5|6777.6|6765.6|6770.3|6758.3|0
1588963200000|2020-05-08 18:40:00|6772.6|6760.6|6777.8|6765.8|6777.9|6765.9|6772.5|6760.5|0
1588963500000|2020-05-08 18:45:00|6777.7|6765.7|6782.2|6770.2|6782.5|6770.5|6775.6|6763.6|0
1588963800000|2020-05-08 18:50:00|6782.3|6770.3|6779.9|6767.9|6782.5|6770.5|6779.7|6767.7|0
1588964100000|2020-05-08 18:55:00|6780|6768|6782.6|6770.6|6782.8|6770.8|6779.7|6767.7|0
1588964400000|2020-05-08 19:00:00|6782.7|6770.7|6785.9|6773.9|6786|6774|6780.3|6768.3|0
1588964700000|2020-05-08 19:05:00|6785.8|6773.8|6783.3|6771.3|6785.8|6773.8|6782|6770|0
1588965000000|2020-05-08 19:10:00|6783.2|6771.2|6778.8|6766.8|6783.3|6771.3|6776.3|6764.3|0
1588965300000|2020-05-08 19:15:00|6778.9|6766.9|6779.1|6767.1|6779.2|6767.2|6774.4|6762.4|0
1588965600000|2020-05-08 19:20:00|6779|6767|6781.4|6769.4|6783.5|6771.5|6778.8|6766.8|0
1588965900000|2020-05-08 19:25:00|6781.3|6769.3|6783.7|6771.7|6783.8|6771.8|6781.2|6769.2|0
1588966200000|2020-05-08 19:30:00|6783.6|6771.6|6788|6776|6790.4|6778.4|6781.4|6769.4|0
1588966500000|2020-05-08 19:35:00|6787.9|6775.9|6787.2|6775.2|6788.3|6776.3|6783.8|6771.8|0
1588966800000|2020-05-08 19:40:00|6788.2|6776.2|6792.7|6780.7|6792.9|6780.9|6787.2|6775.2|0
1588967100000|2020-05-08 19:45:00|6792.6|6780.6|6794.8|6782.8|6795.1|6783.1|6790.1|6778.1|0
1588967400000|2020-05-08 19:50:00|6795.4|6783.4|6797.3|6785.3|6797.7|6785.7|6792.4|6780.4|0
1588967700000|2020-05-08 19:55:00|6797.2|6785.2|6799.7|6787.7|6800.5|6788.5|6791.8|6779.8|0
1588968000000|2020-05-08 20:00:00|6798.2|6786.2|6806.2|6794.2|6808.3|6796.3|6797.9|6785.9|0
1588968300000|2020-05-08 20:05:00|6806.1|6794.1|6809.1|6797.1|6809.6|6797.6|6805.5|6793.5|0
1588968600000|2020-05-08 20:10:00|6808.6|6796.6|6810.7|6798.7|6813.8|6801.8|6808.2|6796.2|0
1588968900000|2020-05-08 20:15:00|6811|6799|6809.7|6797.7|6811|6799|6809.1|6797.1|0
1588969200000|2020-05-08 20:20:00|6809.5|6797.5|6808|6796|6809.7|6797.7|6807.4|6795.4|0
1588969500000|2020-05-08 20:25:00|6807.8|6795.8|6807.6|6795.6|6808|6796|6807.6|6795.6|0
1588969800000|2020-05-08 20:30:00|6807.5|6795.5|6808.3|6796.3|6810|6798|6806.2|6794.2|0
1588970100000|2020-05-08 20:35:00|6807.9|6795.9|6809.5|6797.5|6809.9|6797.9|6807.9|6795.9|0
1588970400000|2020-05-08 20:40:00|6809.9|6797.9|6810.5|6798.5|6811.6|6799.6|6809.4|6797.4|0
1588970700000|2020-05-08 20:45:00|6810.6|6798.6|6812|6800|6813|6801|6809|6797|0
1588971000000|2020-05-08 20:50:00|6811.6|6799.6|6814.1|6802.1|6816.7|6804.7|6811.6|6799.6|0
1588971300000|2020-05-08 20:55:00|6814.2|6802.2|6810.3|6798.3|6814.6|6802.6|6808.5|6796.5|0
1589148000000|2020-05-10 22:00:00|6792.9|6780.9|6791.1|6779.1|6794.9|6782.9|6790.6|6778.6|0
1589148300000|2020-05-10 22:05:00|6791.7|6779.7|6790.1|6778.1|6792.5|6780.5|6789.2|6777.2|0
1589148600000|2020-05-10 22:10:00|6790.6|6778.6|6802.4|6790.4|6805.5|6793.5|6790.1|6778.1|0
1589148900000|2020-05-10 22:15:00|6802|6790|6800.8|6788.8|6803.6|6791.6|6798.2|6786.2|0
1589149200000|2020-05-10 22:20:00|6800.7|6788.7|6807.2|6795.2|6808.9|6796.9|6799.4|6787.4|0
1589149500000|2020-05-10 22:25:00|6807.3|6795.3|6806.8|6794.8|6812.4|6800.4|6805.1|6793.1|0
1589149800000|2020-05-10 22:30:00|6807|6795|6799.5|6787.5|6808.9|6796.9|6799.1|6787.1|0
1589150100000|2020-05-10 22:35:00|6799.3|6787.3|6801.6|6789.6|6804.7|6792.7|6797|6785|0
1589150400000|2020-05-10 22:40:00|6801.7|6789.7|6802.8|6790.8|6804.7|6792.7|6801.6|6789.6|0
1589150700000|2020-05-10 22:45:00|6803|6791|6806.5|6794.5|6806.5|6794.5|6802.3|6790.3|0
1589151000000|2020-05-10 22:50:00|6806.6|6794.6|6804.8|6792.8|6809.5|6797.5|6803.9|6791.9|0
1589151300000|2020-05-10 22:55:00|6804.7|6792.7|6806.9|6794.9|6808.6|6796.6|6803.7|6791.7|0
1589151600000|2020-05-10 23:00:00|6807|6795|6809|6797|6813.7|6801.7|6807|6795|0
1589151900000|2020-05-10 23:05:00|6809.3|6797.3|6809|6797|6810|6798|6808.6|6796.6|0
1589152200000|2020-05-10 23:10:00|6808.8|6796.8|6803.7|6791.7|6810|6798|6803.2|6791.2|0
1589152500000|2020-05-10 23:15:00|6803.6|6791.6|6808.6|6796.6|6811.1|6799.1|6802.7|6790.7|0
1589152800000|2020-05-10 23:20:00|6808.8|6796.8|6810|6798|6811.6|6799.6|6806.9|6794.9|0
1589153100000|2020-05-10 23:25:00|6809.9|6797.9|6815.2|6803.2|6816.3|6804.3|6809.5|6797.5|0
1589153400000|2020-05-10 23:30:00|6815.3|6803.3|6823.5|6811.5|6824.4|6812.4|6815.3|6803.3|0
1589153700000|2020-05-10 23:35:00|6823.8|6811.8|6828.9|6816.9|6829.8|6817.8|6822.6|6810.6|0
1589154000000|2020-05-10 23:40:00|6828.8|6816.8|6829.8|6817.8|6832.8|6820.8|6826.1|6814.1|0
1589154300000|2020-05-10 23:45:00|6830|6818|6826|6814|6831.4|6819.4|6823.2|6811.2|0
1589154600000|2020-05-10 23:50:00|6826.1|6814.1|6826.7|6814.7|6827.7|6815.7|6825.1|6813.1|0
1589154900000|2020-05-10 23:55:00|6826.8|6814.8|6830.7|6818.7|6831.4|6819.4|6826.7|6814.7|0
1589155200000|2020-05-11 00:00:00|6830.2|6818.2|6828.1|6816.1|6832.8|6820.8|6826|6814|0
1589155500000|2020-05-11 00:05:00|6828.2|6816.2|6831.9|6819.9|6834|6822|6827.7|6815.7|0
1589155800000|2020-05-11 00:10:00|6832.3|6820.3|6820.8|6808.8|6834|6822|6820.8|6808.8|0
1589156100000|2020-05-11 00:15:00|6821|6809|6824.5|6812.5|6824.5|6812.5|6809.2|6797.2|0
1589156400000|2020-05-11 00:20:00|6824.4|6812.4|6819.8|6807.8|6827.8|6815.8|6819.8|6807.8|0
1589156700000|2020-05-11 00:25:00|6819.9|6807.9|6824.3|6812.3|6826.5|6814.5|6819.8|6807.8|0
1589157000000|2020-05-11 00:30:00|6823.4|6811.4|6822|6810|6823.4|6811.4|6822|6810|0
1589157300000|2020-05-11 00:35:00|6821.9|6809.9|6817.4|6805.4|6821.9|6809.9|6817.3|6805.3|0
1589157600000|2020-05-11 00:40:00|6817.8|6805.8|6819.6|6807.6|6819.6|6807.6|6815.1|6803.1|0
1589157900000|2020-05-11 00:45:00|6818.8|6806.8|6816.3|6804.3|6819.6|6807.6|6812.8|6800.8|0
1589158200000|2020-05-11 00:50:00|6817.4|6805.4|6822.1|6810.1|6822.2|6810.2|6816.3|6804.3|0
1589158500000|2020-05-11 00:55:00|6822.2|6810.2|6828.9|6816.9|6828.9|6816.9|6822.2|6810.2|0
1589158800000|2020-05-11 01:00:00|6828.8|6816.8|6824.3|6812.3|6830|6818|6818.5|6806.5|0
1589159100000|2020-05-11 01:05:00|6824.2|6812.2|6822.4|6810.4|6824.6|6812.6|6819.6|6807.6|0
1589159400000|2020-05-11 01:10:00|6822.5|6810.5|6825.8|6813.8|6825.8|6813.8|6822.4|6810.4|0
1589159700000|2020-05-11 01:15:00|6826.3|6814.3|6824.7|6812.7|6827.1|6815.1|6822.3|6810.3|0
1589160000000|2020-05-11 01:20:00|6824.8|6812.8|6829.3|6817.3|6831.6|6819.6|6822.5|6810.5|0
1589160300000|2020-05-11 01:25:00|6829.2|6817.2|6830.3|6818.3|6831.5|6819.5|6826.8|6814.8|0
1589160600000|2020-05-11 01:30:00|6830.7|6818.7|6838.4|6826.4|6838.5|6826.5|6828|6816|0
1589160900000|2020-05-11 01:35:00|6838.5|6826.5|6838.6|6826.6|6838.6|6826.6|6836.3|6824.3|0
1589161200000|2020-05-11 01:40:00|6839.4|6827.4|6836.2|6824.2|6840.9|6828.9|6836.2|6824.2|0
1589161500000|2020-05-11 01:45:00|6837|6825|6840.7|6828.7|6843.1|6831.1|6837|6825|0
1589161800000|2020-05-11 01:50:00|6840.8|6828.8|6838.6|6826.6|6840.9|6828.9|6838.5|6826.5|0
1589162100000|2020-05-11 01:55:00|6839.4|6827.4|6838.5|6826.5|6840.9|6828.9|6836.2|6824.2|0
1589162400000|2020-05-11 02:00:00|6840.7|6828.7|6838.4|6826.4|6840.8|6828.8|6838.4|6826.4|0
1589162700000|2020-05-11 02:05:00|6838.5|6826.5|6840.7|6828.7|6840.8|6828.8|6838.5|6826.5|0
1589163000000|2020-05-11 02:10:00|6839.9|6827.9|6838.3|6826.3|6839.9|6827.9|6836|6824|0
1589163300000|2020-05-11 02:15:00|6838.4|6826.4|6838.3|6826.3|6840.6|6828.6|6838.3|6826.3|0
1589163600000|2020-05-11 02:20:00|6838.2|6826.2|6838.2|6826.2|6838.3|6826.3|6833.6|6821.6|0
1589163900000|2020-05-11 02:25:00|6837.4|6825.4|6831.6|6819.6|6837.4|6825.4|6831.6|6819.6|0
1589164200000|2020-05-11 02:30:00|6831.7|6819.7|6831.6|6819.6|6833.9|6821.9|6829.3|6817.3|0
1589164500000|2020-05-11 02:35:00|6831.5|6819.5|6833.9|6821.9|6833.9|6821.9|6831.5|6819.5|0
1589164800000|2020-05-11 02:40:00|6834.8|6822.8|6834|6822|6838.4|6826.4|6833.9|6821.9|0
1589165100000|2020-05-11 02:45:00|6833.9|6821.9|6833.9|6821.9|6836.3|6824.3|6833.9|6821.9|0
1589165400000|2020-05-11 02:50:00|6833.5|6821.5|6836|6824|6837.2|6825.2|6831.6|6819.6|0
1589165700000|2020-05-11 02:55:00|6835.9|6823.9|6831.5|6819.5|6835.9|6823.9|6827|6815|0
1589166000000|2020-05-11 03:00:00|6831.6|6819.6|6831.5|6819.5|6831.6|6819.6|6829.2|6817.2|0
1589166300000|2020-05-11 03:05:00|6831.9|6819.9|6831.5|6819.5|6833.8|6821.8|6831.5|6819.5|0
1589166600000|2020-05-11 03:10:00|6832.3|6820.3|6829.3|6817.3|6833.7|6821.7|6827.1|6815.1|0
1589166900000|2020-05-11 03:15:00|6829.7|6817.7|6831.7|6819.7|6831.7|6819.7|6829.3|6817.3|0
1589167200000|2020-05-11 03:20:00|6831.6|6819.6|6833.8|6821.8|6833.9|6821.9|6831.6|6819.6|0
1589167500000|2020-05-11 03:25:00|6833.9|6821.9|6833.8|6821.8|6836.1|6824.1|6833.8|6821.8|0
1589167800000|2020-05-11 03:30:00|6833.9|6821.9|6838.2|6826.2|6838.3|6826.3|6833.8|6821.8|0
1589168100000|2020-05-11 03:35:00|6838.3|6826.3|6838.2|6826.2|6838.3|6826.3|6836|6824|0
1589168400000|2020-05-11 03:40:00|6837.4|6825.4|6840.5|6828.5|6840.5|6828.5|6836|6824|0
1589168700000|2020-05-11 03:45:00|6840.4|6828.4|6840.4|6828.4|6840.5|6828.5|6838.2|6826.2|0
1589169000000|2020-05-11 03:50:00|6840.5|6828.5|6840.4|6828.4|6841.6|6829.6|6840.4|6828.4|0
1589169300000|2020-05-11 03:55:00|6841.2|6829.2|6842.6|6830.6|6842.6|6830.6|6841.2|6829.2|0
1589169600000|2020-05-11 04:00:00|6842.7|6830.7|6845.6|6833.6|6847.2|6835.2|6842.7|6830.7|0
1589169900000|2020-05-11 04:05:00|6845.7|6833.7|6852.2|6840.2|6852.3|6840.3|6845.6|6833.6|0
1589170200000|2020-05-11 04:10:00|6852.3|6840.3|6850|6838|6852.3|6840.3|6850|6838|0
1589170500000|2020-05-11 04:15:00|6849.2|6837.2|6845.5|6833.5|6849.2|6837.2|6845.5|6833.5|0
1589170800000|2020-05-11 04:20:00|6844.7|6832.7|6834|6822|6844.7|6832.7|6834|6822|0
1589171100000|2020-05-11 04:25:00|6834.1|6822.1|6835.2|6823.2|6836.3|6824.3|6834|6822|0
1589171400000|2020-05-11 04:30:00|6835.6|6823.6|6834.2|6822.2|6836.4|6824.4|6831.8|6819.8|0
1589171700000|2020-05-11 04:35:00|6834.1|6822.1|6836.5|6824.5|6836.5|6824.5|6834.1|6822.1|0
1589172000000|2020-05-11 04:40:00|6836.4|6824.4|6834.2|6822.2|6836.5|6824.5|6834.1|6822.1|0
1589172300000|2020-05-11 04:45:00|6834.1|6822.1|6831.8|6819.8|6834.2|6822.2|6831.8|6819.8|0
1589172600000|2020-05-11 04:50:00|6832.7|6820.7|6836.3|6824.3|6836.3|6824.3|6832.7|6820.7|0
1589172900000|2020-05-11 04:55:00|6836.2|6824.2|6838.5|6826.5|6838.6|6826.6|6836.2|6824.2|0
1589173200000|2020-05-11 05:00:00|6837.6|6825.6|6833.8|6821.8|6837.6|6825.6|6831.6|6819.6|0
1589173500000|2020-05-11 05:05:00|6833.7|6821.7|6836.2|6824.2|6838.5|6826.5|6831.5|6819.5|0
1589173800000|2020-05-11 05:10:00|6835.3|6823.3|6831.8|6819.8|6836.2|6824.2|6831.7|6819.7|0
1589174100000|2020-05-11 05:15:00|6831.9|6819.9|6827.3|6815.3|6831.9|6819.9|6827.2|6815.2|0
1589174400000|2020-05-11 05:20:00|6827.2|6815.2|6827.2|6815.2|6827.2|6815.2|6822.6|6810.6|0
1589174700000|2020-05-11 05:25:00|6827.1|6815.1|6822.7|6810.7|6829.5|6817.5|6822.7|6810.7|0
1589175000000|2020-05-11 05:30:00|6822.6|6810.6|6818|6806|6822.6|6810.6|6818|6806|0
1589175300000|2020-05-11 05:35:00|6820.2|6808.2|6824.7|6812.7|6824.7|6812.7|6815.8|6803.8|0
1589175600000|2020-05-11 05:40:00|6824.6|6812.6|6822.3|6810.3|6824.6|6812.6|6820.1|6808.1|0
1589175900000|2020-05-11 05:45:00|6822.4|6810.4|6819.9|6807.9|6826.9|6814.9|6817.7|6805.7|0
1589176200000|2020-05-11 05:50:00|6819.5|6807.5|6825.4|6813.4|6827.7|6815.7|6818.8|6806.8|0
1589176500000|2020-05-11 05:55:00|6825.3|6813.3|6820.6|6808.6|6825.3|6813.3|6816.2|6804.2|0
1589176800000|2020-05-11 06:00:00|6819.3|6807.3|6801.3|6796.3|6819.3|6807.3|6798.8|6793.8|3
1589177100000|2020-05-11 06:05:00|6801.8|6796.8|6802.8|6797.8|6802.8|6797.8|6799.8|6794.8|0
1589177400000|2020-05-11 06:10:00|6803.3|6798.3|6811.8|6806.8|6812.3|6807.3|6803.3|6798.3|6
1589177700000|2020-05-11 06:15:00|6813.3|6808.3|6815.8|6810.8|6818.3|6813.3|6813.3|6808.3|2
1589178000000|2020-05-11 06:20:00|6815.3|6810.3|6809.8|6804.8|6815.3|6810.3|6809.3|6804.3|1
1589178300000|2020-05-11 06:25:00|6809.3|6804.3|6808.8|6803.8|6809.8|6804.8|6807.8|6802.8|0
1589178600000|2020-05-11 06:30:00|6809.3|6804.3|6815.8|6810.8|6816.3|6811.3|6809.3|6804.3|6
1589178900000|2020-05-11 06:35:00|6814.3|6809.3|6809.3|6804.3|6819.3|6814.3|6809.3|6804.3|14
1589179200000|2020-05-11 06:40:00|6810.3|6805.3|6812.8|6807.8|6813.3|6808.3|6810.3|6805.3|0
1589179500000|2020-05-11 06:45:00|6813.8|6808.8|6815.3|6810.3|6817.3|6812.3|6808.8|6803.8|11
1589179800000|2020-05-11 06:50:00|6816.3|6811.3|6817.8|6812.8|6817.8|6812.8|6814.3|6809.3|22
1589180100000|2020-05-11 06:55:00|6819.8|6814.8|6829.8|6824.8|6829.8|6824.8|6817.8|6812.8|26
1589180400000|2020-05-11 07:00:00|6828.8|6823.8|6846.3|6841.3|6847.8|6842.8|6824.8|6819.8|194
1589180700000|2020-05-11 07:05:00|6846.8|6841.8|6837.8|6832.8|6848.3|6843.3|6827.8|6822.8|72
1589181000000|2020-05-11 07:10:00|6837.3|6832.3|6846.3|6841.3|6846.3|6841.3|6835.3|6830.3|128
1589181300000|2020-05-11 07:15:00|6845.3|6840.3|6843.3|6838.3|6846.3|6841.3|6832.8|6827.8|131
1589181600000|2020-05-11 07:20:00|6842.8|6837.8|6852.3|6847.3|6852.3|6847.3|6835.3|6830.3|60
1589181900000|2020-05-11 07:25:00|6852.8|6847.8|6854.3|6849.3|6855.8|6850.8|6850.8|6845.8|33
1589182200000|2020-05-11 07:30:00|6854.8|6849.8|6836.3|6831.3|6854.8|6849.8|6833.3|6828.3|44
1589182500000|2020-05-11 07:35:00|6835.8|6830.8|6849.3|6844.3|6852.3|6847.3|6834.3|6829.3|46
1589182800000|2020-05-11 07:40:00|6849.7|6844.7|6833.7|6828.7|6849.7|6844.7|6830.2|6825.2|62
1589183100000|2020-05-11 07:45:00|6833.2|6828.2|6818.7|6813.7|6833.2|6828.2|6815.7|6810.7|96
1589183400000|2020-05-11 07:50:00|6819.2|6814.2|6804.7|6799.7|6827.7|6822.7|6804.7|6799.7|75
1589183700000|2020-05-11 07:55:00|6805.2|6800.2|6800.2|6795.2|6808.7|6803.7|6799.2|6794.2|117
1589184000000|2020-05-11 08:00:00|6801.2|6796.2|6798.7|6793.7|6802.2|6797.2|6794.2|6789.2|97
1589184300000|2020-05-11 08:05:00|6798.2|6793.2|6790.7|6785.7|6801.2|6796.2|6790.7|6785.7|55
1589184600000|2020-05-11 08:10:00|6790.2|6785.2|6788.2|6783.2|6797.2|6792.2|6787.2|6782.2|78
1589184900000|2020-05-11 08:15:00|6787.7|6782.7|6784.7|6779.7|6787.7|6782.7|6780.7|6775.7|94
1589185200000|2020-05-11 08:20:00|6785.2|6780.2|6785.7|6780.7|6794.7|6789.7|6784.2|6779.2|143
1589185500000|2020-05-11 08:25:00|6786.7|6781.7|6784.2|6779.2|6787.2|6782.2|6782.7|6777.7|153
1589185800000|2020-05-11 08:30:00|6783.7|6778.7|6785.7|6780.7|6789.7|6784.7|6782.2|6777.2|38
1589186100000|2020-05-11 08:35:00|6786.2|6781.2|6781.7|6776.7|6786.2|6781.2|6774.2|6769.2|62
1589186400000|2020-05-11 08:40:00|6782.2|6777.2|6768.7|6763.7|6782.2|6777.2|6768.7|6763.7|154
1589186700000|2020-05-11 08:45:00|6769.2|6764.2|6767.7|6762.7|6770.2|6765.2|6760.7|6755.7|74
1589187000000|2020-05-11 08:50:00|6767.2|6762.2|6776.2|6771.2|6776.2|6771.2|6767.2|6762.2|145
1589187300000|2020-05-11 08:55:00|6775.7|6770.7|6782.7|6777.7|6786.2|6781.2|6774.2|6769.2|78
1589187600000|2020-05-11 09:00:00|6782.2|6777.2|6761.2|6756.2|6782.2|6777.2|6760.7|6755.7|94
1589187900000|2020-05-11 09:05:00|6760.2|6755.2|6763.7|6758.7|6771.2|6766.2|6760.2|6755.2|100
1589188200000|2020-05-11 09:10:00|6764.2|6759.2|6765.2|6760.2|6766.2|6761.2|6757.7|6752.7|297
1589188500000|2020-05-11 09:15:00|6764.7|6759.7|6768.2|6763.2|6774.7|6769.7|6762.7|6757.7|67
1589188800000|2020-05-11 09:20:00|6768.7|6763.7|6764.2|6759.2|6768.7|6763.7|6762.7|6757.7|55
1589189100000|2020-05-11 09:25:00|6763.7|6758.7|6747.2|6742.2|6765.7|6760.7|6746.2|6741.2|99
1589189400000|2020-05-11 09:30:00|6746.7|6741.7|6754.7|6749.7|6759.2|6754.2|6746.7|6741.7|77
1589189700000|2020-05-11 09:35:00|6755.2|6750.2|6750.2|6745.2|6755.2|6750.2|6748.7|6743.7|260
1589190000000|2020-05-11 09:40:00|6749.7|6744.7|6766.2|6761.2|6767.2|6762.2|6749.7|6744.7|146
1589190300000|2020-05-11 09:45:00|6765.7|6760.7|6770.7|6765.7|6770.7|6765.7|6761.7|6756.7|158
1589190600000|2020-05-11 09:50:00|6771.2|6766.2|6769.2|6764.2|6772.2|6767.2|6764.2|6759.2|499
1589190900000|2020-05-11 09:55:00|6768.7|6763.7|6762.2|6757.2|6769.2|6764.2|6760.7|6755.7|67
1589191200000|2020-05-11 10:00:00|6761.7|6756.7|6758.7|6753.7|6761.7|6756.7|6757.2|6752.2|53
1589191500000|2020-05-11 10:05:00|6759.2|6754.2|6757.7|6752.7|6765.2|6760.2|6755.2|6750.2|414
1589191800000|2020-05-11 10:10:00|6759.2|6754.2|6748.2|6743.2|6760.2|6755.2|6748.2|6743.2|636
1589192100000|2020-05-11 10:15:00|6745.2|6740.2|6731.7|6726.7|6747.2|6742.2|6731.7|6726.7|101
1589192400000|2020-05-11 10:20:00|6732.2|6727.2|6730.7|6725.7|6736.7|6731.7|6728.7|6723.7|58
1589192700000|2020-05-11 10:25:00|6730.2|6725.2|6734.7|6729.7|6739.2|6734.2|6729.7|6724.7|154
1589193000000|2020-05-11 10:30:00|6734.2|6729.2|6738.2|6733.2|6739.2|6734.2|6729.7|6724.7|71
1589193300000|2020-05-11 10:35:00|6737.7|6732.7|6737.2|6732.2|6743.7|6738.7|6733.7|6728.7|159
1589193600000|2020-05-11 10:40:00|6736.7|6731.7|6732.2|6727.2|6736.7|6731.7|6727.7|6722.7|67
1589193900000|2020-05-11 10:45:00|6733.7|6728.7|6727.2|6722.2|6735.2|6730.2|6727.2|6722.2|600
1589194200000|2020-05-11 10:50:00|6726.7|6721.7|6713.2|6708.2|6726.7|6721.7|6713.2|6708.2|69
1589194500000|2020-05-11 10:55:00|6713.7|6708.7|6721.2|6716.2|6722.2|6717.2|6712.2|6707.2|64
1589194800000|2020-05-11 11:00:00|6722.7|6717.7|6721.7|6716.7|6725.7|6720.7|6715.7|6710.7|73
1589195100000|2020-05-11 11:05:00|6722.2|6717.2|6721.2|6716.2|6727.7|6722.7|6720.7|6715.7|55
1589195400000|2020-05-11 11:10:00|6720.2|6715.2|6724.7|6719.7|6726.2|6721.2|6718.7|6713.7|117
1589195700000|2020-05-11 11:15:00|6725.2|6720.2|6721.2|6716.2|6727.7|6722.7|6720.7|6715.7|79
1589196000000|2020-05-11 11:20:00|6719.2|6714.2|6715.2|6710.2|6719.2|6714.2|6711.7|6706.7|103
1589196300000|2020-05-11 11:25:00|6716.7|6711.7|6715.2|6710.2|6719.2|6714.2|6712.7|6707.7|45
1589196600000|2020-05-11 11:30:00|6715.7|6710.7|6712.2|6707.2|6721.7|6716.7|6709.7|6704.7|68
1589196900000|2020-05-11 11:35:00|6712.7|6707.7|6706.7|6701.7|6716.2|6711.2|6706.7|6701.7|57
1589197200000|2020-05-11 11:40:00|6708.9|6703.9|6692.9|6687.9|6711.9|6706.9|6692.4|6687.4|143
1589197500000|2020-05-11 11:45:00|6691.9|6686.9|6692.9|6687.9|6701.4|6696.4|6688.9|6683.9|133
1589197800000|2020-05-11 11:50:00|6692.4|6687.4|6693.4|6688.4|6695.9|6690.9|6689.9|6684.9|1327
1589198100000|2020-05-11 11:55:00|6693.9|6688.9|6684.4|6679.4|6697.4|6692.4|6681.9|6676.9|86
1589198400000|2020-05-11 12:00:00|6683.9|6678.9|6693.4|6688.4|6696.4|6691.4|6683.9|6678.9|95
1589198700000|2020-05-11 12:05:00|6692.9|6687.9|6691.4|6686.4|6697.4|6692.4|6683.9|6678.9|119
1589199000000|2020-05-11 12:10:00|6689.4|6684.4|6694.4|6689.4|6697.4|6692.4|6686.9|6681.9|76
1589199300000|2020-05-11 12:15:00|6693.9|6688.9|6681.4|6676.4|6693.9|6688.9|6677.9|6672.9|110
1589199600000|2020-05-11 12:20:00|6680.9|6675.9|6687.4|6682.4|6687.4|6682.4|6674.9|6669.9|73
1589199900000|2020-05-11 12:25:00|6686.9|6681.9|6674.4|6669.4|6686.9|6681.9|6672.4|6667.4|68
1589200200000|2020-05-11 12:30:00|6673.4|6668.4|6679.4|6674.4|6680.9|6675.9|6672.9|6667.9|64
1589200500000|2020-05-11 12:35:00|6679.9|6674.9|6674.4|6669.4|6681.4|6676.4|6668.9|6663.9|51
1589200800000|2020-05-11 12:40:00|6673.9|6668.9|6658.9|6653.9|6674.9|6669.9|6656.4|6651.4|115
1589201100000|2020-05-11 12:45:00|6659.4|6654.4|6659.9|6654.9|6659.9|6654.9|6654.4|6649.4|127
1589201400000|2020-05-11 12:50:00|6659.4|6654.4|6656.4|6651.4|6665.4|6660.4|6654.9|6649.9|75
1589201700000|2020-05-11 12:55:00|6655.9|6650.9|6659.4|6654.4|6661.4|6656.4|6655.9|6650.9|50
1589202000000|2020-05-11 13:00:00|6658.4|6653.4|6683.9|6678.9|6683.9|6678.9|6656.4|6651.4|122
1589202300000|2020-05-11 13:05:00|6684.4|6679.4|6682.9|6677.9|6692.9|6687.9|6682.4|6677.4|167
1589202600000|2020-05-11 13:10:00|6681.9|6676.9|6680.4|6675.4|6684.4|6679.4|6675.9|6670.9|161
1589202900000|2020-05-11 13:15:00|6679.9|6674.9|6682.4|6677.4|6682.4|6677.4|6672.9|6667.9|83
1589203200000|2020-05-11 13:20:00|6682.9|6677.9|6681.9|6676.9|6688.4|6683.4|6678.9|6673.9|93
1589203500000|2020-05-11 13:25:00|6681.4|6676.4|6687.4|6682.4|6690.9|6685.9|6680.9|6675.9|264
1589203800000|2020-05-11 13:30:00|6686.9|6681.9|6671.4|6666.4|6686.9|6681.9|6668.9|6663.9|133
1589204100000|2020-05-11 13:35:00|6673.4|6668.4|6686.4|6681.4|6686.4|6681.4|6668.4|6663.4|116
1589204400000|2020-05-11 13:40:00|6687.4|6682.4|6690.9|6685.9|6690.9|6685.9|6682.9|6677.9|82
1589204700000|2020-05-11 13:45:00|6691.4|6686.4|6687.4|6682.4|6700.9|6695.9|6687.4|6682.4|196
1589205000000|2020-05-11 13:50:00|6686.9|6681.9|6680.4|6675.4|6690.4|6685.4|6677.9|6672.9|118
1589205300000|2020-05-11 13:55:00|6679.9|6674.9|6671.9|6666.9|6679.9|6674.9|6664.9|6659.9|159
1589205600000|2020-05-11 14:00:00|6672.9|6667.9|6685.9|6680.9|6685.9|6680.9|6672.9|6667.9|229
1589205900000|2020-05-11 14:05:00|6686.4|6681.4|6681.4|6676.4|6689.9|6684.9|6678.4|6673.4|237
1589206200000|2020-05-11 14:10:00|6680.7|6675.7|6668.7|6663.7|6683.2|6678.2|6665.7|6660.7|141
1589206500000|2020-05-11 14:15:00|6669.7|6664.7|6667.2|6662.2|6671.7|6666.7|6661.2|6656.2|119
1589206800000|2020-05-11 14:20:00|6668.2|6663.2|6675.2|6670.2|6680.2|6675.2|6667.7|6662.7|184
1589207100000|2020-05-11 14:25:00|6675.7|6670.7|6673.2|6668.2|6680.7|6675.7|6668.7|6663.7|191
1589207400000|2020-05-11 14:30:00|6672.2|6667.2|6675.7|6670.7|6680.2|6675.2|6666.2|6661.2|176
1589207700000|2020-05-11 14:35:00|6676.2|6671.2|6668.2|6663.2|6683.7|6678.7|6666.7|6661.7|155
1589208000000|2020-05-11 14:40:00|6667.2|6662.2|6673.2|6668.2|6673.2|6668.2|6666.7|6661.7|116
1589208300000|2020-05-11 14:45:00|6672.2|6667.2|6679.2|6674.2|6681.2|6676.2|6667.7|6662.7|143
1589208600000|2020-05-11 14:50:00|6678.7|6673.7|6667.7|6662.7|6678.7|6673.7|6665.7|6660.7|408
1589208900000|2020-05-11 14:55:00|6668.2|6663.2|6661.7|6656.7|6668.2|6663.2|6658.7|6653.7|155
1589209200000|2020-05-11 15:00:00|6663.2|6658.2|6657.2|6652.2|6663.2|6658.2|6652.7|6647.7|188
1589209500000|2020-05-11 15:05:00|6657.7|6652.7|6665.2|6660.2|6669.7|6664.7|6657.7|6652.7|141
1589209800000|2020-05-11 15:10:00|6664.2|6659.2|6661.2|6656.2|6667.2|6662.2|6655.7|6650.7|169
1589210100000|2020-05-11 15:15:00|6660.7|6655.7|6670.2|6665.2|6671.7|6666.7|6658.2|6653.2|141
1589210400000|2020-05-11 15:20:00|6669.7|6664.7|6668.2|6663.2|6674.2|6669.2|6667.2|6662.2|488
1589210700000|2020-05-11 15:25:00|6667.7|6662.7|6680.2|6675.2|6680.7|6675.7|6666.2|6661.2|283
1589211000000|2020-05-11 15:30:00|6681.2|6674.2|6679.2|6671.2|6686.2|6679.2|6675.2|6669.2|284
1589211300000|2020-05-11 15:35:00|6680.2|6670.2|6688.2|6681.2|6695.2|6687.2|6677.2|6668.2|245
1589211600000|2020-05-11 15:40:00|6690.2|6679.2|6688.2|6680.2|6690.2|6681.2|6685.2|6677.2|13
1589211900000|2020-05-11 15:45:00|6687.2|6679.2|6689.2|6681.2|6690.2|6683.2|6686.2|6678.2|8
1589212200000|2020-05-11 15:50:00|6688.2|6680.2|6690.2|6681.2|6690.2|6682.2|6686.2|6678.2|14
1589212500000|2020-05-11 15:55:00|6692.2|6682.2|6692.2|6683.2|6694.2|6686.2|6691.2|6682.2|19
1589212800000|2020-05-11 16:00:00|6693.2|6684.2|6690.2|6683.2|6698.2|6689.2|6688.2|6681.2|20
1589213100000|2020-05-11 16:05:00|6689.2|6681.2|6684.2|6675.2|6689.2|6681.2|6683.2|6675.2|11
1589213400000|2020-05-11 16:10:00|6682.2|6673.2|6684.2|6676.2|6684.2|6676.2|6682.2|6673.2|2
1589213700000|2020-05-11 16:15:00|6686.2|6678.2|6696.2|6687.2|6696.2|6688.2|6686.2|6678.2|6
1589214000000|2020-05-11 16:20:00|6695.2|6688.2|6699.2|6691.2|6701.2|6694.2|6695.2|6688.2|14
1589214300000|2020-05-11 16:25:00|6698.2|6690.2|6707.2|6699.2|6708.2|6700.2|6695.2|6687.2|87
1589214600000|2020-05-11 16:30:00|6706.2|6698.2|6708.2|6700.2|6708.2|6701.2|6703.2|6695.2|33
1589214900000|2020-05-11 16:35:00|6707.2|6699.2|6708.2|6700.2|6709.2|6702.2|6707.2|6699.2|14
1589215200000|2020-05-11 16:40:00|6707.2|6699.2|6708.2|6699.2|6708.2|6700.2|6705.2|6697.2|5
1589215500000|2020-05-11 16:45:00|6709.2|6700.2|6705.2|6697.2|6710.2|6702.2|6704.2|6695.2|6
1589215800000|2020-05-11 16:50:00|6706.2|6699.2|6712.2|6705.2|6713.2|6705.2|6705.2|6699.2|40
1589216100000|2020-05-11 16:55:00|6711.2|6703.2|6716.2|6708.2|6718.2|6709.2|6710.2|6702.2|87
1589216400000|2020-05-11 17:00:00|6717.2|6707.2|6714.2|6704.2|6720.2|6709.2|6712.2|6703.2|6
1589216700000|2020-05-11 17:05:00|6712.2|6705.2|6716.2|6709.2|6716.2|6710.2|6712.2|6705.2|8
1589217000000|2020-05-11 17:10:00|6718.2|6710.2|6716.2|6706.2|6720.2|6710.2|6715.2|6706.2|7
1589217300000|2020-05-11 17:15:00|6715.2|6707.2|6714.2|6705.2|6715.2|6707.2|6712.2|6703.2|2
1589217600000|2020-05-11 17:20:00|6713.2|6707.2|6718.2|6707.2|6720.2|6712.2|6713.2|6706.2|6
1589217900000|2020-05-11 17:25:00|6719.2|6709.2|6720.2|6709.2|6720.2|6710.2|6715.2|6707.2|2
1589218200000|2020-05-11 17:30:00|6721.7|6711.2|6717.2|6708.2|6722.2|6711.2|6717.2|6707.2|0
1589218500000|2020-05-11 17:35:00|6718.2|6709.2|6725.2|6715.2|6725.2|6716.2|6718.2|6709.2|5
1589218800000|2020-05-11 17:40:00|6724.2|6716.2|6718.2|6709.2|6725.2|6716.2|6717.2|6709.2|3
1589219100000|2020-05-11 17:45:00|6717.2|6706.2|6710.2|6703.2|6719.2|6707.2|6708.2|6699.2|26
1589219400000|2020-05-11 17:50:00|6711.2|6704.2|6716.2|6707.2|6717.2|6710.2|6707.2|6697.2|23
1589219700000|2020-05-11 17:55:00|6715.2|6708.2|6707.3|6695.3|6715.2|6708.2|6707.3|6695.3|7
1589220000000|2020-05-11 18:00:00|6707.4|6695.4|6702.3|6690.3|6707.7|6695.7|6702.2|6690.2|0
1589220300000|2020-05-11 18:05:00|6702.2|6690.2|6704.4|6692.4|6704.5|6692.5|6697.8|6685.8|0
1589220600000|2020-05-11 18:10:00|6704.3|6692.3|6697.8|6685.8|6704.3|6692.3|6697.5|6685.5|0
1589220900000|2020-05-11 18:15:00|6697.7|6685.7|6702.3|6690.3|6702.3|6690.3|6697.5|6685.5|0
1589221200000|2020-05-11 18:20:00|6702.2|6690.2|6702.6|6690.6|6704.7|6692.7|6702.1|6690.1|0
1589221500000|2020-05-11 18:25:00|6702.7|6690.7|6699.8|6687.8|6704.9|6692.9|6695.4|6683.4|0
1589221800000|2020-05-11 18:30:00|6698.8|6686.8|6705.1|6693.1|6707.2|6695.2|6697.6|6685.6|0
1589222100000|2020-05-11 18:35:00|6705.2|6693.2|6709.7|6697.7|6709.7|6697.7|6704.9|6692.9|0
1589222400000|2020-05-11 18:40:00|6709.6|6697.6|6707.4|6695.4|6709.7|6697.7|6705.2|6693.2|0
1589222700000|2020-05-11 18:45:00|6707.5|6695.5|6707.5|6695.5|6709.7|6697.7|6705.1|6693.1|0
1589223000000|2020-05-11 18:50:00|6707.6|6695.6|6713.8|6701.8|6714.2|6702.2|6707.4|6695.4|0
1589223300000|2020-05-11 18:55:00|6713.9|6701.9|6711.6|6699.6|6714|6702|6711.5|6699.5|0
1589223600000|2020-05-11 19:00:00|6711.5|6699.5|6714.7|6702.7|6717.2|6705.2|6711.5|6699.5|0
1589223900000|2020-05-11 19:05:00|6714.8|6702.8|6717|6705|6717.2|6705.2|6712.3|6700.3|0
1589224200000|2020-05-11 19:10:00|6717.1|6705.1|6712.7|6700.7|6717.6|6705.6|6712.6|6700.6|0
1589224500000|2020-05-11 19:15:00|6712.8|6700.8|6716.8|6704.8|6719.3|6707.3|6712.6|6700.6|0
1589224800000|2020-05-11 19:20:00|6715.8|6703.8|6714|6702|6716.9|6704.9|6712|6700|0
1589225100000|2020-05-11 19:25:00|6714.1|6702.1|6714|6702|6714.3|6702.3|6709.4|6697.4|0
1589225400000|2020-05-11 19:30:00|6712|6700|6678.1|6666.1|6716.5|6704.5|6678.1|6666.1|0
1589225700000|2020-05-11 19:35:00|6678.2|6666.2|6681.5|6669.5|6683.6|6671.6|6675.9|6663.9|0
1589226000000|2020-05-11 19:40:00|6682.5|6670.5|6685.6|6673.6|6685.9|6673.9|6679|6667|0
1589226300000|2020-05-11 19:45:00|6685.7|6673.7|6682.8|6670.8|6687.7|6675.7|6681.2|6669.2|0
1589226600000|2020-05-11 19:50:00|6683.1|6671.1|6678.9|6666.9|6685.6|6673.6|6678.6|6666.6|0
1589226900000|2020-05-11 19:55:00|6679.2|6667.2|6679.1|6667.1|6686.5|6674.5|6678|6666|0
1589227200000|2020-05-11 20:00:00|6677.2|6665.2|6668.6|6656.6|6680.9|6668.9|6668.6|6656.6|0
1589227500000|2020-05-11 20:05:00|6668.2|6656.2|6667.8|6655.8|6672.5|6660.5|6666.9|6654.9|0
1589227800000|2020-05-11 20:10:00|6667.4|6655.4|6679|6667|6679.9|6667.9|6667.4|6655.4|0
1589228100000|2020-05-11 20:15:00|6678.8|6666.8|6678.1|6666.1|6679.2|6667.2|6677.3|6665.3|0
1589228400000|2020-05-11 20:20:00|6678.8|6666.8|6678.1|6666.1|6678.8|6666.8|6678.1|6666.1|0
1589228700000|2020-05-11 20:25:00|6678.6|6666.6|6681.7|6669.7|6682.1|6670.1|6678.6|6666.6|0
1589229000000|2020-05-11 20:30:00|6681|6669|6672.9|6660.9|6682|6670|6671.8|6659.8|0
1589229300000|2020-05-11 20:35:00|6673|6661|6674.2|6662.2|6674.2|6662.2|6671.8|6659.8|0
1589229600000|2020-05-11 20:40:00|6673.8|6661.8|6675.2|6663.2|6678.9|6666.9|6673.8|6661.8|0
1589229900000|2020-05-11 20:45:00|6675.6|6663.6|6674.7|6662.7|6676.8|6664.8|6674.2|6662.2|0
1589230200000|2020-05-11 20:50:00|6674.2|6662.2|6673.6|6661.6|6674.7|6662.7|6672.6|6660.6|0
1589230500000|2020-05-11 20:55:00|6674.2|6662.2|6673.2|6661.2|6674.2|6662.2|6672.2|6660.2|0
1589230800000|2020-05-11 21:00:00|6673.4|6661.4|6674.4|6662.4|6674.8|6662.8|6673.4|6661.4|0
1589231100000|2020-05-11 21:05:00|6674|6662|6673.7|6661.7|6674|6662|6673.3|6661.3|0
1589231400000|2020-05-11 21:10:00|6673.9|6661.9|6673.1|6661.1|6673.9|6661.9|6672.7|6660.7|0
1589231700000|2020-05-11 21:15:00|6673.3|6661.3|6673.5|6661.5|6673.5|6661.5|6673.1|6661.1|0
1589232000000|2020-05-11 21:20:00|6673.3|6661.3|6674.4|6662.4|6674.4|6662.4|6672.9|6660.9|0
1589232300000|2020-05-11 21:25:00|6674.2|6662.2|6674.4|6662.4|6674.4|6662.4|6674.2|6662.2|0
1589232600000|2020-05-11 21:30:00|6674.6|6662.6|6674.8|6662.8|6674.8|6662.8|6674.4|6662.4|0
1589232900000|2020-05-11 21:35:00|6675|6663|6677.9|6665.9|6678.5|6666.5|6675|6663|0
1589233200000|2020-05-11 21:40:00|6677.7|6665.7|6677.7|6665.7|6677.7|6665.7|6677.3|6665.3|0
1589233500000|2020-05-11 21:45:00|6677.3|6665.3|6678.1|6666.1|6678.1|6666.1|6677.1|6665.1|0
1589233800000|2020-05-11 21:50:00|6677.9|6665.9|6677.7|6665.7|6677.9|6665.9|6677.3|6665.3|0
1589234100000|2020-05-11 21:55:00|6677.3|6665.3|6676.6|6664.6|6677.7|6665.7|6676.2|6664.2|0
1589234400000|2020-05-11 22:00:00|6676.8|6664.8|6680|6668|6681.1|6669.1|6676.5|6664.5|0
1589234700000|2020-05-11 22:05:00|6680.2|6668.2|6683.2|6671.2|6684.1|6672.1|6680.2|6668.2|0
1589235000000|2020-05-11 22:10:00|6683.4|6671.4|6684.1|6672.1|6684.6|6672.6|6682.5|6670.5|0
1589235300000|2020-05-11 22:15:00|6684.2|6672.2|6688.8|6676.8|6689.7|6677.7|6684.2|6672.2|0
1589235600000|2020-05-11 22:20:00|6689.2|6677.2|6689.7|6677.7|6692.9|6680.9|6689.2|6677.2|0
1589235900000|2020-05-11 22:25:00|6689.8|6677.8|6687.8|6675.8|6691.3|6679.3|6687.2|6675.2|0
1589236200000|2020-05-11 22:30:00|6687.9|6675.9|6691.8|6679.8|6693.4|6681.4|6687.9|6675.9|0
1589236500000|2020-05-11 22:35:00|6692.3|6680.3|6689.7|6677.7|6692.3|6680.3|6689.7|6677.7|0
1589236800000|2020-05-11 22:40:00|6689.2|6677.2|6688.8|6676.8|6691.3|6679.3|6687.2|6675.2|0
1589237100000|2020-05-11 22:45:00|6688.5|6676.5|6679.5|6667.5|6688.5|6676.5|6676.5|6664.5|0
1589237400000|2020-05-11 22:50:00|6679.6|6667.6|6681.6|6669.6|6682.6|6670.6|6676|6664|0
1589237700000|2020-05-11 22:55:00|6681.7|6669.7|6682.7|6670.7|6682.7|6670.7|6680.5|6668.5|0
1589238000000|2020-05-11 23:00:00|6682.6|6670.6|6680.6|6668.6|6682.6|6670.6|6678.7|6666.7|0
1589238300000|2020-05-11 23:05:00|6680.5|6668.5|6679.7|6667.7|6680.6|6668.6|6678.7|6666.7|0
1589238600000|2020-05-11 23:10:00|6679.9|6667.9|6685.2|6673.2|6686.4|6674.4|6679.7|6667.7|0
1589238900000|2020-05-11 23:15:00|6684.7|6672.7|6682.2|6670.2|6684.7|6672.7|6680.1|6668.1|0
1589239200000|2020-05-11 23:20:00|6681.7|6669.7|6670.8|6658.8|6682.2|6670.2|6670.2|6658.2|0
1589239500000|2020-05-11 23:25:00|6670.4|6658.4|6669.4|6657.4|6671.6|6659.6|6665.8|6653.8|0
1589239800000|2020-05-11 23:30:00|6669|6657|6670.8|6658.8|6671.3|6659.3|6667.8|6655.8|0
1589240100000|2020-05-11 23:35:00|6671|6659|6664.3|6652.3|6671.9|6659.9|6664.3|6652.3|0
1589240400000|2020-05-11 23:40:00|6664.1|6652.1|6666.2|6654.2|6669|6657|6663.6|6651.6|0
1589240700000|2020-05-11 23:45:00|6666.4|6654.4|6665.7|6653.7|6667.8|6655.8|6664.8|6652.8|0
1589241000000|2020-05-11 23:50:00|6665.8|6653.8|6668.7|6656.7|6669.9|6657.9|6664.1|6652.1|0
1589241300000|2020-05-11 23:55:00|6668.3|6656.3|6670.3|6658.3|6671.3|6659.3|6667.8|6655.8|0
1589241600000|2020-05-12 00:00:00|6670.4|6658.4|6667.3|6655.3|6674.5|6662.5|6662|6650|0
1589241900000|2020-05-12 00:05:00|6667.4|6655.4|6662.9|6650.9|6670.3|6658.3|6662|6650|0
1589242200000|2020-05-12 00:10:00|6662.7|6650.7|6661.1|6649.1|6666.2|6654.2|6660.2|6648.2|0
1589242500000|2020-05-12 00:15:00|6659|6647|6657.2|6645.2|6661.5|6649.5|6654.8|6642.8|0
1589242800000|2020-05-12 00:20:00|6657.1|6645.1|6648.7|6636.7|6659.5|6647.5|6646.4|6634.4|0
1589243100000|2020-05-12 00:25:00|6648.6|6636.6|6630.8|6618.8|6651.1|6639.1|6630.6|6618.6|0
1589243400000|2020-05-12 00:30:00|6630.7|6618.7|6627.7|6615.7|6635.6|6623.6|6627.6|6615.6|0
1589243700000|2020-05-12 00:35:00|6627.6|6615.6|6634.6|6622.6|6636.8|6624.8|6625.2|6613.2|0
1589244000000|2020-05-12 00:40:00|6634.5|6622.5|6636.9|6624.9|6639.2|6627.2|6632.4|6620.4|0
1589244300000|2020-05-12 00:45:00|6636.8|6624.8|6627.8|6615.8|6639.1|6627.1|6627.6|6615.6|0
1589244600000|2020-05-12 00:50:00|6628.6|6616.6|6634.5|6622.5|6634.6|6622.6|6627.8|6615.8|0
1589244900000|2020-05-12 00:55:00|6634.1|6622.1|6631.1|6619.1|6634.5|6622.5|6625.4|6613.4|0
1589245200000|2020-05-12 01:00:00|6631.6|6619.6|6629.9|6617.9|6632.3|6620.3|6625.4|6613.4|0
1589245500000|2020-05-12 01:05:00|6629.1|6617.1|6637.9|6625.9|6639.1|6627.1|6627.7|6615.7|0
1589245800000|2020-05-12 01:10:00|6638|6626|6636.7|6624.7|6639.1|6627.1|6633.4|6621.4|0
1589246100000|2020-05-12 01:15:00|6636.8|6624.8|6639|6627|6641.3|6629.3|6632.3|6620.3|0
1589246400000|2020-05-12 01:20:00|6638.6|6626.6|6650.2|6638.2|6650.2|6638.2|6636.7|6624.7|0
1589246700000|2020-05-12 01:25:00|6649.8|6637.8|6652.4|6640.4|6654.6|6642.6|6645.8|6633.8|0
1589247000000|2020-05-12 01:30:00|6652.9|6640.9|6650.3|6638.3|6654.7|6642.7|6650.2|6638.2|0
1589247300000|2020-05-12 01:35:00|6650.4|6638.4|6636.9|6624.9|6650.4|6638.4|6636.8|6624.8|0
1589247600000|2020-05-12 01:40:00|6636.8|6624.8|6629.7|6617.7|6636.9|6624.9|6627.5|6615.5|0
1589247900000|2020-05-12 01:45:00|6629.6|6617.6|6625.1|6613.1|6629.6|6617.6|6625|6613|0
1589248200000|2020-05-12 01:50:00|6625|6613|6634.1|6622.1|6634.1|6622.1|6622.9|6610.9|0
1589248500000|2020-05-12 01:55:00|6633.7|6621.7|6633|6621|6638.6|6626.6|6631.9|6619.9|0
1589248800000|2020-05-12 02:00:00|6632.6|6620.6|6634.2|6622.2|6638.7|6626.7|6631.9|6619.9|0
1589249100000|2020-05-12 02:05:00|6634.6|6622.6|6639.9|6627.9|6641|6629|6634.2|6622.2|0
1589249400000|2020-05-12 02:10:00|6639.5|6627.5|6640.8|6628.8|6643.1|6631.1|6636.5|6624.5|0
1589249700000|2020-05-12 02:15:00|6640.9|6628.9|6633.9|6621.9|6643.1|6631.1|6633.9|6621.9|0
1589250000000|2020-05-12 02:20:00|6634|6622|6631.8|6619.8|6637.4|6625.4|6631.8|6619.8|0
1589250300000|2020-05-12 02:25:00|6632.3|6620.3|6629.1|6617.1|6634.1|6622.1|6625.7|6613.7|0
1589250600000|2020-05-12 02:30:00|6628.7|6616.7|6626.9|6614.9|6629.2|6617.2|6624.6|6612.6|0
1589250900000|2020-05-12 02:35:00|6627|6615|6629.2|6617.2|6631.4|6619.4|6626.9|6614.9|0
1589251200000|2020-05-12 02:40:00|6629.1|6617.1|6630.3|6618.3|6633.6|6621.6|6629.1|6617.1|0
1589251500000|2020-05-12 02:45:00|6630.7|6618.7|6631.5|6619.5|6633.7|6621.7|6629.1|6617.1|0
1589251800000|2020-05-12 02:50:00|6631.6|6619.6|6631.6|6619.6|6633.9|6621.9|6631.5|6619.5|0
1589252100000|2020-05-12 02:55:00|6631.5|6619.5|6631.6|6619.6|6633.9|6621.9|6629.3|6617.3|0
1589252400000|2020-05-12 03:00:00|6632.1|6620.1|6626.9|6614.9|6633.9|6621.9|6624.7|6612.7|0
1589252700000|2020-05-12 03:05:00|6629.1|6617.1|6627|6615|6629.3|6617.3|6626.9|6614.9|0
1589253000000|2020-05-12 03:10:00|6626.9|6614.9|6626.8|6614.8|6627|6615|6624.4|6612.4|0
1589253300000|2020-05-12 03:15:00|6626.7|6614.7|6626.7|6614.7|6629.1|6617.1|6624.5|6612.5|0
1589253600000|2020-05-12 03:20:00|6626.8|6614.8|6626.7|6614.7|6629|6617|6625.6|6613.6|0
1589253900000|2020-05-12 03:25:00|6626.8|6614.8|6624.5|6612.5|6626.8|6614.8|6624.4|6612.4|0
1589254200000|2020-05-12 03:30:00|6624.9|6612.9|6624.4|6612.4|6626.7|6614.7|6624.4|6612.4|0
1589254500000|2020-05-12 03:35:00|6624.5|6612.5|6620|6608|6626.7|6614.7|6619.9|6607.9|0
1589254800000|2020-05-12 03:40:00|6619.2|6607.2|6624.6|6612.6|6624.6|6612.6|6617.7|6605.7|0
1589255100000|2020-05-12 03:45:00|6626.8|6614.8|6624.7|6612.7|6631.5|6619.5|6624.6|6612.6|0
1589255400000|2020-05-12 03:50:00|6626.9|6614.9|6631.6|6619.6|6631.6|6619.6|6624.7|6612.7|0
1589255700000|2020-05-12 03:55:00|6631.7|6619.7|6634.1|6622.1|6636.2|6624.2|6631.7|6619.7|0
1589256000000|2020-05-12 04:00:00|6634.5|6622.5|6637.5|6625.5|6638.6|6626.6|6631.7|6619.7|0
1589256300000|2020-05-12 04:05:00|6637.9|6625.9|6638.5|6626.5|6640.9|6628.9|6634.1|6622.1|0
1589256600000|2020-05-12 04:10:00|6636.3|6624.3|6635.1|6623.1|6638.6|6626.6|6634|6622|0
1589256900000|2020-05-12 04:15:00|6635.5|6623.5|6643.3|6631.3|6645.5|6633.5|6635.5|6623.5|0
1589257200000|2020-05-12 04:20:00|6643.2|6631.2|6646|6634|6646.1|6634.1|6640.9|6628.9|0
1589257500000|2020-05-12 04:25:00|6645.2|6633.2|6639.2|6627.2|6646.1|6634.1|6639.2|6627.2|0
1589257800000|2020-05-12 04:30:00|6638.8|6626.8|6639|6627|6643.7|6631.7|6636.8|6624.8|0
1589258100000|2020-05-12 04:35:00|6639.1|6627.1|6643.6|6631.6|6643.6|6631.6|6639|6627|0
1589258400000|2020-05-12 04:40:00|6643.2|6631.2|6641.4|6629.4|6643.6|6631.6|6640.2|6628.2|0
1589258700000|2020-05-12 04:45:00|6641.3|6629.3|6646|6634|6646|6634|6641.3|6629.3|0
1589259000000|2020-05-12 04:50:00|6645.9|6633.9|6643.7|6631.7|6646|6634|6641.4|6629.4|0
1589259300000|2020-05-12 04:55:00|6643.6|6631.6|6654|6642|6656.3|6644.3|6643.6|6631.6|0
1589259600000|2020-05-12 05:00:00|6654.1|6642.1|6657.7|6645.7|6663.1|6651.1|6654|6642|0
1589259900000|2020-05-12 05:05:00|6658.1|6646.1|6654.4|6642.4|6661|6649|6654.1|6642.1|0
1589260200000|2020-05-12 05:10:00|6655.2|6643.2|6654.4|6642.4|6656.6|6644.6|6652.1|6640.1|0
1589260500000|2020-05-12 05:15:00|6654.8|6642.8|6661.1|6649.1|6661.1|6649.1|6654.8|6642.8|0
1589260800000|2020-05-12 05:20:00|6660.7|6648.7|6668.2|6656.2|6668.2|6656.2|6660|6648|0
1589261100000|2020-05-12 05:25:00|6668.1|6656.1|6668.2|6656.2|6670.4|6658.4|6665.9|6653.9|0
1589261400000|2020-05-12 05:30:00|6668.1|6656.1|6669.1|6657.1|6669.1|6657.1|6662.4|6650.4|0
1589261700000|2020-05-12 05:35:00|6668.3|6656.3|6662.4|6650.4|6668.3|6656.3|6662.3|6650.3|0
1589262000000|2020-05-12 05:40:00|6662.5|6650.5|6662.8|6650.8|6664.7|6652.7|6662.4|6650.4|0
1589262300000|2020-05-12 05:45:00|6663.5|6651.5|6660.1|6648.1|6664.6|6652.6|6660.1|6648.1|0
1589262600000|2020-05-12 05:50:00|6660|6648|6655.6|6643.6|6660.1|6648.1|6653.2|6641.2|0
1589262900000|2020-05-12 05:55:00|6655.7|6643.7|6653.4|6641.4|6655.7|6643.7|6653.4|6641.4|0
1589263200000|2020-05-12 06:00:00|6653.6|6641.6|6653.2|6648.2|6670.7|6665.7|6649.2|6637.2|18
1589263500000|2020-05-12 06:05:00|6652.7|6647.7|6655.2|6650.2|6655.7|6650.7|6647.2|6642.2|12
1589263800000|2020-05-12 06:10:00|6654.2|6649.2|6647.2|6642.2|6656.7|6651.7|6645.7|6640.7|7
1589264100000|2020-05-12 06:15:00|6646.7|6641.7|6653.2|6648.2|6654.2|6649.2|6646.7|6641.7|6
1589264400000|2020-05-12 06:20:00|6652.2|6647.2|6653.2|6648.2|6655.2|6650.2|6651.2|6646.2|3
1589264700000|2020-05-12 06:25:00|6652.2|6647.2|6651.7|6646.7|6652.2|6647.2|6645.2|6640.2|8
1589265000000|2020-05-12 06:30:00|6652.2|6647.2|6652.2|6647.2|6652.2|6647.2|6651.2|6646.2|1
1589265300000|2020-05-12 06:35:00|6652.7|6647.7|6660.7|6655.7|6662.2|6657.2|6652.2|6647.2|5
1589265600000|2020-05-12 06:40:00|6659.7|6654.7|6666.7|6661.7|6668.2|6663.2|6659.7|6654.7|8
1589265900000|2020-05-12 06:45:00|6666.2|6661.2|6655.7|6650.7|6667.2|6662.2|6655.7|6650.7|2
1589266200000|2020-05-12 06:50:00|6656.2|6651.2|6663.7|6658.7|6663.7|6658.7|6656.2|6651.2|4
1589266500000|2020-05-12 06:55:00|6664.7|6659.7|6673.7|6668.7|6673.7|6668.7|6664.7|6659.7|26
1589266800000|2020-05-12 07:00:00|6672.2|6667.2|6700.2|6695.2|6700.2|6695.2|6670.2|6665.2|128
1589267100000|2020-05-12 07:05:00|6701.2|6696.2|6682.7|6677.7|6701.2|6696.2|6681.2|6676.2|383
1589267400000|2020-05-12 07:10:00|6682.2|6677.2|6690.7|6685.7|6690.7|6685.7|6680.2|6675.2|409
1589267700000|2020-05-12 07:15:00|6691.2|6686.2|6718.2|6713.2|6722.7|6717.7|6690.7|6685.7|186
1589268000000|2020-05-12 07:20:00|6717.7|6712.7|6713.7|6708.7|6722.7|6717.7|6712.2|6707.2|788
1589268300000|2020-05-12 07:25:00|6715.2|6710.2|6712.2|6707.2|6721.7|6716.7|6709.2|6704.2|1076
1589268600000|2020-05-12 07:30:00|6714.2|6709.2|6710.2|6705.2|6717.7|6712.7|6709.7|6704.7|863
1589268900000|2020-05-12 07:35:00|6710.7|6705.7|6705.2|6700.2|6711.7|6706.7|6696.2|6691.2|167
1589269200000|2020-05-12 07:40:00|6703|6698|6698.5|6693.5|6708.5|6703.5|6697|6692|489
1589269500000|2020-05-12 07:45:00|6699|6694|6713.5|6708.5|6713.5|6708.5|6699|6694|704
1589269800000|2020-05-12 07:50:00|6714.5|6709.5|6708.5|6703.5|6718|6713|6707.5|6702.5|198
1589270100000|2020-05-12 07:55:00|6708|6703|6706.5|6701.5|6715|6710|6706|6701|576
1589270400000|2020-05-12 08:00:00|6707|6702|6699|6694|6707.5|6702.5|6695.5|6690.5|80
1589270700000|2020-05-12 08:05:00|6698.5|6693.5|6704|6699|6705|6700|6696.5|6691.5|80
1589271000000|2020-05-12 08:10:00|6703|6698|6706|6701|6710|6705|6702|6697|77
1589271300000|2020-05-12 08:15:00|6706.5|6701.5|6709|6704|6712|6707|6706.5|6701.5|79
1589271600000|2020-05-12 08:20:00|6710|6705|6712|6707|6713|6708|6706|6701|192
1589271900000|2020-05-12 08:25:00|6713|6708|6707.5|6702.5|6714|6709|6704.5|6699.5|59
1589272200000|2020-05-12 08:30:00|6707|6702|6711|6706|6716.5|6711.5|6706|6701|142
1589272500000|2020-05-12 08:35:00|6712|6707|6714|6709|6722|6717|6711|6706|100
1589272800000|2020-05-12 08:40:00|6713.5|6708.5|6710|6705|6719|6714|6708|6703|89
1589273100000|2020-05-12 08:45:00|6711|6706|6720|6715|6722|6717|6710.5|6705.5|321
1589273400000|2020-05-12 08:50:00|6720.5|6715.5|6718|6713|6725|6720|6718|6713|823
1589273700000|2020-05-12 08:55:00|6718.5|6713.5|6721|6716|6724.5|6719.5|6718|6713|61
1589274000000|2020-05-12 09:00:00|6722|6717|6718|6713|6724.5|6719.5|6718|6713|222
1589274300000|2020-05-12 09:05:00|6718.5|6713.5|6718|6713|6718.5|6713.5|6711|6706|72
1589274600000|2020-05-12 09:10:00|6718.5|6713.5|6722|6717|6726|6721|6717|6712|85
1589274900000|2020-05-12 09:15:00|6723|6718|6729.5|6724.5|6732.5|6727.5|6721|6716|87
1589275200000|2020-05-12 09:20:00|6728.5|6723.5|6734|6729|6734.5|6729.5|6727.5|6722.5|74
1589275500000|2020-05-12 09:25:00|6734.5|6729.5|6738|6733|6739|6734|6732.5|6727.5|517
1589275800000|2020-05-12 09:30:00|6739|6734|6737|6732|6739|6734|6733|6728|548
1589276100000|2020-05-12 09:35:00|6735|6730|6729|6724|6736|6731|6729|6724|287
1589276400000|2020-05-12 09:40:00|6730|6725|6708.5|6703.5|6730|6725|6708.5|6703.5|419
1589276700000|2020-05-12 09:45:00|6708|6703|6718|6713|6718.5|6713.5|6703.5|6698.5|115
1589277000000|2020-05-12 09:50:00|6717|6712|6727|6722|6731|6726|6716|6711|67
1589277300000|2020-05-12 09:55:00|6726.5|6721.5|6728|6723|6732.5|6727.5|6726|6721|3330
1589277600000|2020-05-12 10:00:00|6727.5|6722.5|6718.5|6713.5|6729|6724|6718.5|6713.5|60
1589277900000|2020-05-12 10:05:00|6719|6714|6725|6720|6725|6720|6718|6713|111
1589278200000|2020-05-12 10:10:00|6727|6722|6734|6729|6735.5|6730.5|6727|6722|219
1589278500000|2020-05-12 10:15:00|6733.5|6728.5|6743|6738|6743|6738|6733.5|6728.5|56
1589278800000|2020-05-12 10:20:00|6743.5|6738.5|6755|6750|6755|6750|6743.5|6738.5|82
1589279100000|2020-05-12 10:25:00|6754.5|6749.5|6753.5|6748.5|6761|6756|6753.5|6748.5|77
1589279400000|2020-05-12 10:30:00|6754|6749|6760|6755|6761|6756|6754|6749|87
1589279700000|2020-05-12 10:35:00|6761|6756|6751|6746|6761|6756|6751|6746|57
1589280000000|2020-05-12 10:40:00|6752|6747|6756|6751|6757.5|6752.5|6752|6747|148
1589280300000|2020-05-12 10:45:00|6755|6750|6752|6747|6755|6750|6747.5|6742.5|78
1589280600000|2020-05-12 10:50:00|6751.5|6746.5|6753|6748|6754|6749|6751|6746|51
1589280900000|2020-05-12 10:55:00|6754|6749|6756|6751|6760.5|6755.5|6754|6749|2201
1589281200000|2020-05-12 11:00:00|6755|6750|6754.5|6749.5|6758.5|6753.5|6752|6747|62
1589281500000|2020-05-12 11:05:00|6754|6749|6755.5|6750.5|6759|6754|6752|6747|251
1589281800000|2020-05-12 11:10:00|6756|6751|6754|6749|6756.5|6751.5|6752|6747|174
1589282100000|2020-05-12 11:15:00|6755|6750|6756|6751|6757|6752|6754|6749|236
1589282400000|2020-05-12 11:20:00|6755|6750|6750|6745|6755|6750|6745.5|6740.5|57
1589282700000|2020-05-12 11:25:00|6749.5|6744.5|6749|6744|6753|6748|6749|6744|1296
1589283000000|2020-05-12 11:30:00|6750|6745|6751|6746|6753|6748|6748.5|6743.5|45
1589283300000|2020-05-12 11:35:00|6752|6747|6746|6741|6753|6748|6746|6741|201
1589283600000|2020-05-12 11:40:00|6745.6|6740.6|6746.6|6741.6|6747.6|6742.6|6743.1|6738.1|43
1589283900000|2020-05-12 11:45:00|6747.1|6742.1|6751.6|6746.6|6753.6|6748.6|6747.1|6742.1|53
1589284200000|2020-05-12 11:50:00|6752.1|6747.1|6746.6|6741.6|6754.6|6749.6|6745.6|6740.6|54
1589284500000|2020-05-12 11:55:00|6745.6|6740.6|6745.6|6740.6|6749.6|6744.6|6745.6|6740.6|264
1589284800000|2020-05-12 12:00:00|6746.1|6741.1|6739.6|6734.6|6748.6|6743.6|6737.6|6732.6|69
1589285100000|2020-05-12 12:05:00|6740.6|6735.6|6738.1|6733.1|6741.6|6736.6|6733.6|6728.6|211
1589285400000|2020-05-12 12:10:00|6738.6|6733.6|6743.6|6738.6|6744.6|6739.6|6737.6|6732.6|414
1589285700000|2020-05-12 12:15:00|6743.1|6738.1|6743.6|6738.6|6745.1|6740.1|6740.6|6735.6|46
1589286000000|2020-05-12 12:20:00|6744.1|6739.1|6743.6|6738.6|6745.1|6740.1|6741.6|6736.6|64
1589286300000|2020-05-12 12:25:00|6744.1|6739.1|6745.6|6740.6|6747.1|6742.1|6739.6|6734.6|36
1589286600000|2020-05-12 12:30:00|6745.1|6740.1|6733.6|6728.6|6745.1|6740.1|6733.6|6728.6|60
1589286900000|2020-05-12 12:35:00|6733.1|6728.1|6739.6|6734.6|6741.1|6736.1|6733.1|6728.1|228
1589287200000|2020-05-12 12:40:00|6740.1|6735.1|6749.6|6744.6|6750.1|6745.1|6740.1|6735.1|562
1589287500000|2020-05-12 12:45:00|6750.1|6745.1|6746.6|6741.6|6751.6|6746.6|6744.6|6739.6|76
1589287800000|2020-05-12 12:50:00|6747.1|6742.1|6743.6|6738.6|6747.6|6742.6|6741.1|6736.1|192
1589288100000|2020-05-12 12:55:00|6743.1|6738.1|6744.6|6739.6|6749.1|6744.1|6741.6|6736.6|79
1589288400000|2020-05-12 13:00:00|6745.1|6740.1|6746.6|6741.6|6750.6|6745.6|6743.6|6738.6|49
1589288700000|2020-05-12 13:05:00|6747.1|6742.1|6745.1|6740.1|6747.6|6742.6|6741.6|6736.6|43
1589289000000|2020-05-12 13:10:00|6745.6|6740.6|6744.6|6739.6|6746.6|6741.6|6739.6|6734.6|372
1589289300000|2020-05-12 13:15:00|6743.6|6738.6|6737.1|6732.1|6746.6|6741.6|6737.1|6732.1|47
1589289600000|2020-05-12 13:20:00|6738.1|6733.1|6735.6|6730.6|6741.6|6736.6|6735.6|6730.6|224
1589289900000|2020-05-12 13:25:00|6736.1|6731.1|6732.6|6727.6|6740.6|6735.6|6731.1|6726.1|60
1589290200000|2020-05-12 13:30:00|6733.6|6728.6|6729.1|6724.1|6734.6|6729.6|6726.6|6721.6|251
1589290500000|2020-05-12 13:35:00|6729.6|6724.6|6729.1|6724.1|6731.6|6726.6|6724.1|6719.1|113
1589290800000|2020-05-12 13:40:00|6729.6|6724.6|6718.6|6713.6|6731.6|6726.6|6718.6|6713.6|99
1589291100000|2020-05-12 13:45:00|6719.1|6714.1|6705.1|6700.1|6719.6|6714.6|6705.1|6700.1|129
1589291400000|2020-05-12 13:50:00|6705.6|6700.6|6703.1|6698.1|6709.1|6704.1|6699.1|6694.1|192
1589291700000|2020-05-12 13:55:00|6704.1|6699.1|6716.6|6711.6|6717.1|6712.1|6700.6|6695.6|137
1589292000000|2020-05-12 14:00:00|6717.6|6712.6|6735.1|6730.1|6735.1|6730.1|6717.6|6712.6|1077
1589292300000|2020-05-12 14:05:00|6734.6|6729.6|6739.6|6734.6|6740.6|6735.6|6732.6|6727.6|104
1589292600000|2020-05-12 14:10:00|6739.2|6734.2|6749.7|6744.7|6750.7|6745.7|6733.7|6728.7|495
1589292900000|2020-05-12 14:15:00|6750.2|6745.2|6753.2|6748.2|6754.7|6749.7|6748.7|6743.7|489
1589293200000|2020-05-12 14:20:00|6752.2|6747.2|6749.2|6744.2|6756.2|6751.2|6745.7|6740.7|300
1589293500000|2020-05-12 14:25:00|6749.7|6744.7|6747.7|6742.7|6751.2|6746.2|6740.7|6735.7|159
1589293800000|2020-05-12 14:30:00|6747.2|6742.2|6747.2|6742.2|6754.7|6749.7|6744.7|6739.7|93
1589294100000|2020-05-12 14:35:00|6746.7|6741.7|6743.7|6738.7|6750.7|6745.7|6742.7|6737.7|78
1589294400000|2020-05-12 14:40:00|6744.2|6739.2|6742.2|6737.2|6749.2|6744.2|6739.2|6734.2|103
1589294700000|2020-05-12 14:45:00|6742.7|6737.7|6735.2|6730.2|6748.2|6743.2|6733.7|6728.7|2868
1589295000000|2020-05-12 14:50:00|6734.7|6729.7|6751.2|6746.2|6751.2|6746.2|6734.2|6729.2|201
1589295300000|2020-05-12 14:55:00|6750.7|6745.7|6763.2|6758.2|6765.7|6760.7|6748.2|6743.2|506
1589295600000|2020-05-12 15:00:00|6765.2|6760.2|6773.2|6768.2|6774.2|6769.2|6763.2|6758.2|366
1589295900000|2020-05-12 15:05:00|6772.7|6767.7|6782.7|6777.7|6783.2|6778.2|6769.2|6764.2|300
1589296200000|2020-05-12 15:10:00|6784.2|6779.2|6780.7|6775.7|6789.7|6784.7|6779.2|6774.2|301
1589296500000|2020-05-12 15:15:00|6779.7|6774.7|6783.2|6778.2|6788.7|6783.7|6779.7|6774.7|215
1589296800000|2020-05-12 15:20:00|6784.7|6779.7|6791.2|6786.2|6800.7|6795.7|6784.2|6779.2|282
1589297100000|2020-05-12 15:25:00|6790.7|6785.7|6782.2|6777.2|6793.2|6788.2|6778.7|6773.7|338
1589297400000|2020-05-12 15:30:00|6783.2|6776.2|6773.2|6765.2|6794.2|6786.2|6765.2|6757.2|334
1589297700000|2020-05-12 15:35:00|6772.2|6764.2|6777.2|6768.2|6778.2|6770.2|6765.2|6754.2|166
1589298000000|2020-05-12 15:40:00|6776.2|6767.2|6773.2|6765.2|6777.2|6770.2|6773.2|6765.2|96
1589298300000|2020-05-12 15:45:00|6772.2|6766.2|6764.2|6757.2|6773.2|6766.2|6762.2|6755.2|22
1589298600000|2020-05-12 15:50:00|6765.2|6758.2|6777.2|6770.2|6780.2|6772.2|6764.2|6757.2|26
1589298900000|2020-05-12 15:55:00|6778.2|6772.2|6781.2|6772.2|6783.2|6773.2|6778.2|6770.2|708
1589299200000|2020-05-12 16:00:00|6780.2|6773.2|6783.2|6775.2|6783.2|6775.2|6780.2|6772.2|0
1589299500000|2020-05-12 16:05:00|6782.2|6774.2|6777.2|6769.2|6783.2|6775.2|6777.2|6769.2|8
1589299800000|2020-05-12 16:10:00|6776.2|6768.2|6778.2|6770.2|6779.2|6771.2|6773.2|6767.2|4
1589300100000|2020-05-12 16:15:00|6777.2|6771.2|6776.2|6767.2|6781.2|6772.2|6775.2|6767.2|4
1589300400000|2020-05-12 16:20:00|6774.2|6768.2|6779.2|6770.2|6780.2|6772.2|6774.2|6767.2|8
1589300700000|2020-05-12 16:25:00|6778.2|6771.2|6779.2|6769.2|6783.2|6775.2|6778.2|6769.2|14
1589301000000|2020-05-12 16:30:00|6778.2|6768.2|6772.2|6764.2|6778.2|6769.2|6771.2|6760.2|15
1589301300000|2020-05-12 16:35:00|6771.2|6763.2|6773.2|6765.2|6773.2|6765.2|6771.2|6763.2|3
1589301600000|2020-05-12 16:40:00|6771.2|6764.2|6771.2|6762.2|6773.2|6764.2|6769.2|6760.2|14
1589301900000|2020-05-12 16:45:00|6772.2|6763.2|6768.2|6760.2|6773.2|6764.2|6768.2|6760.2|2
1589302200000|2020-05-12 16:50:00|6767.2|6757.2|6769.2|6760.2|6769.2|6760.2|6763.2|6755.2|5
1589302500000|2020-05-12 16:55:00|6768.2|6761.2|6774.2|6764.2|6777.2|6768.2|6768.2|6761.2|17
1589302800000|2020-05-12 17:00:00|6773.2|6765.2|6768.2|6758.2|6774.2|6765.2|6767.2|6758.2|2
1589303100000|2020-05-12 17:05:00|6769.2|6759.2|6769.2|6759.2|6771.2|6761.2|6767.2|6758.2|2
1589303400000|2020-05-12 17:10:00|6768.2|6758.2|6752.2|6745.2|6768.2|6758.2|6752.2|6745.2|33
1589303700000|2020-05-12 17:15:00|6755.2|6746.2|6749.2|6740.2|6755.2|6746.2|6749.2|6740.2|18
1589304000000|2020-05-12 17:20:00|6750.2|6741.2|6743.2|6734.2|6750.2|6742.2|6742.2|6734.2|17
1589304300000|2020-05-12 17:25:00|6742.2|6733.2|6743.2|6733.2|6743.2|6734.2|6740.2|6730.2|3
1589304600000|2020-05-12 17:30:00|6742.2|6732.2|6746.2|6734.2|6746.2|6737.2|6742.2|6731.2|3
1589304900000|2020-05-12 17:35:00|6745.2|6735.2|6744.2|6735.2|6746.2|6737.2|6744.2|6734.2|0
1589305200000|2020-05-12 17:40:00|6745.2|6734.2|6744.2|6734.2|6746.2|6736.2|6743.2|6734.2|2
1589305500000|2020-05-12 17:45:00|6743.2|6733.2|6738.2|6731.2|6746.2|6736.2|6738.2|6731.2|18
1589305800000|2020-05-12 17:50:00|6741.2|6730.2|6745.2|6733.2|6746.2|6737.2|6740.2|6730.2|27
1589306100000|2020-05-12 17:55:00|6744.2|6734.2|6740.9|6728.9|6745.2|6734.2|6736.2|6728.7|20
1589306400000|2020-05-12 18:00:00|6740.8|6728.8|6736.1|6724.1|6741|6729|6734|6722|0
1589306700000|2020-05-12 18:05:00|6736.2|6724.2|6731.6|6719.6|6736.4|6724.4|6729.4|6717.4|0
1589307000000|2020-05-12 18:10:00|6730.6|6718.6|6722.4|6710.4|6731.7|6719.7|6722.4|6710.4|0
1589307300000|2020-05-12 18:15:00|6722.3|6710.3|6716.9|6704.9|6724.8|6712.8|6712.2|6700.2|0
1589307600000|2020-05-12 18:20:00|6717.4|6705.4|6724.4|6712.4|6726.5|6714.5|6717.4|6705.4|0
1589307900000|2020-05-12 18:25:00|6724.3|6712.3|6724.4|6712.4|6726.6|6714.6|6722|6710|0
1589308200000|2020-05-12 18:30:00|6724.3|6712.3|6726.3|6714.3|6726.5|6714.5|6717.2|6705.2|0
1589308500000|2020-05-12 18:35:00|6725.3|6713.3|6729|6717|6731.3|6719.3|6719.5|6707.5|0
1589308800000|2020-05-12 18:40:00|6728.9|6716.9|6721.7|6709.7|6729.2|6717.2|6714.3|6702.3|0
1589309100000|2020-05-12 18:45:00|6721.8|6709.8|6721.7|6709.7|6726.2|6714.2|6717.2|6705.2|0
1589309400000|2020-05-12 18:50:00|6721.8|6709.8|6729.1|6717.1|6729.2|6717.2|6719.6|6707.6|0
1589309700000|2020-05-12 18:55:00|6729|6717|6726.8|6714.8|6729.4|6717.4|6724.6|6712.6|0
1589310000000|2020-05-12 19:00:00|6726.7|6714.7|6728.5|6716.5|6730.8|6718.8|6721.9|6709.9|0
1589310300000|2020-05-12 19:05:00|6728.4|6716.4|6728.6|6716.6|6731.1|6719.1|6726.1|6714.1|0
1589310600000|2020-05-12 19:10:00|6728.5|6716.5|6716.7|6704.7|6728.5|6716.5|6716.5|6704.5|0
1589310900000|2020-05-12 19:15:00|6716.8|6704.8|6712.1|6700.1|6721.2|6709.2|6711.5|6699.5|0
1589311200000|2020-05-12 19:20:00|6712|6700|6706.8|6694.8|6714.4|6702.4|6706.8|6694.8|0
1589311500000|2020-05-12 19:25:00|6706.7|6694.7|6706.8|6694.8|6710.1|6698.1|6706.7|6694.7|0
1589311800000|2020-05-12 19:30:00|6706.7|6694.7|6704.2|6692.2|6711.4|6699.4|6703.8|6691.8|0
1589312100000|2020-05-12 19:35:00|6704.4|6692.4|6697.7|6685.7|6704.4|6692.4|6694.7|6682.7|0
1589312400000|2020-05-12 19:40:00|6697.6|6685.6|6683.7|6671.7|6697.6|6685.6|6680.8|6668.8|0
1589312700000|2020-05-12 19:45:00|6683.6|6671.6|6682.2|6670.2|6690.5|6678.5|6678.9|6666.9|0
1589313000000|2020-05-12 19:50:00|6682.4|6670.4|6675.5|6663.5|6682.5|6670.5|6674.4|6662.4|0
1589313300000|2020-05-12 19:55:00|6675.7|6663.7|6658.1|6646.1|6680.7|6668.7|6658.1|6646.1|0
1589313600000|2020-05-12 20:00:00|6658.3|6646.3|6649.1|6637.1|6660.9|6648.9|6646.1|6634.1|0
1589313900000|2020-05-12 20:05:00|6649|6637|6655.9|6643.9|6656.8|6644.8|6645.6|6633.6|0
1589314200000|2020-05-12 20:10:00|6656.3|6644.3|6643.5|6631.5|6658|6646|6640.9|6628.9|0
1589314500000|2020-05-12 20:15:00|6643.2|6631.2|6642.6|6630.6|6644.9|6632.9|6642|6630|0
1589314800000|2020-05-12 20:20:00|6642.4|6630.4|6642|6630|6643.5|6631.5|6640.1|6628.1|0
1589315100000|2020-05-12 20:25:00|6641.5|6629.5|6641.1|6629.1|6642.4|6630.4|6640.5|6628.5|0
1589315400000|2020-05-12 20:30:00|6640.7|6628.7|6634.4|6622.4|6648.1|6636.1|6620.4|6608.4|0
1589315700000|2020-05-12 20:35:00|6634.9|6622.9|6631.9|6619.9|6634.9|6622.9|6626.1|6614.1|0
1589316000000|2020-05-12 20:40:00|6631.4|6619.4|6621.9|6609.9|6631.4|6619.4|6621.5|6609.5|0
1589316300000|2020-05-12 20:45:00|6621.8|6609.8|6631.5|6619.5|6634.1|6622.1|6620.5|6608.5|0
1589316600000|2020-05-12 20:50:00|6631.9|6619.9|6625.4|6613.4|6632.9|6620.9|6623.3|6611.3|0
1589316900000|2020-05-12 20:55:00|6625.8|6613.8|6624.4|6612.4|6630|6618|6621.6|6609.6|0
1589317200000|2020-05-12 21:00:00|6624.6|6612.6|6622.3|6610.3|6626.5|6614.5|6622|6610|0
1589317500000|2020-05-12 21:05:00|6622.5|6610.5|6620|6608|6622.5|6610.5|6619.7|6607.7|0
1589317800000|2020-05-12 21:10:00|6620.2|6608.2|6618.5|6606.5|6620.2|6608.2|6617.9|6605.9|0
1589318100000|2020-05-12 21:15:00|6618.3|6606.3|6619.4|6607.4|6619.4|6607.4|6616.6|6604.6|0
1589318400000|2020-05-12 21:20:00|6619|6607|6621.5|6609.5|6621.5|6609.5|6616.8|6604.8|0
1589318700000|2020-05-12 21:25:00|6621.3|6609.3|6627.6|6615.6|6627.6|6615.6|6620.9|6608.9|0
1589319000000|2020-05-12 21:30:00|6627.4|6615.4|6638.1|6626.1|6638.3|6626.3|6627.4|6615.4|0
1589319300000|2020-05-12 21:35:00|6637.9|6625.9|6636.7|6624.7|6639.6|6627.6|6636.7|6624.7|0
1589319600000|2020-05-12 21:40:00|6636|6624|6632.9|6620.9|6636.9|6624.9|6632.6|6620.6|0
1589319900000|2020-05-12 21:45:00|6633.3|6621.3|6635.5|6623.5|6635.5|6623.5|6632.6|6620.6|0
1589320200000|2020-05-12 21:50:00|6635.9|6623.9|6635.8|6623.8|6637.5|6625.5|6635.8|6623.8|0
1589320500000|2020-05-12 21:55:00|6636|6624|6633.2|6621.2|6636.6|6624.6|6633.2|6621.2|0
1589320800000|2020-05-12 22:00:00|6633.3|6621.3|6626.6|6614.6|6634.7|6622.7|6618.1|6606.1|0
1589321100000|2020-05-12 22:05:00|6627.1|6615.1|6644.4|6632.4|6648.4|6636.4|6625.4|6613.4|0
1589321400000|2020-05-12 22:10:00|6644.3|6632.3|6650.6|6638.6|6650.6|6638.6|6640.7|6628.7|0
1589321700000|2020-05-12 22:15:00|6650.3|6638.3|6645.9|6633.9|6650.6|6638.6|6644.5|6632.5|0
1589322000000|2020-05-12 22:20:00|6646|6634|6643.8|6631.8|6650.1|6638.1|6642.9|6630.9|0
1589322300000|2020-05-12 22:25:00|6643.9|6631.9|6638.8|6626.8|6647.9|6635.9|6638.8|6626.8|0
1589322600000|2020-05-12 22:30:00|6638.9|6626.9|6637.2|6625.2|6641.4|6629.4|6633|6621|0
1589322900000|2020-05-12 22:35:00|6637.1|6625.1|6635.1|6623.1|6641.4|6629.4|6634.6|6622.6|0
1589323200000|2020-05-12 22:40:00|6635|6623|6644|6632|6644.4|6632.4|6634.1|6622.1|0
1589323500000|2020-05-12 22:45:00|6644.4|6632.4|6636.7|6624.7|6646.6|6634.6|6635.6|6623.6|0
1589323800000|2020-05-12 22:50:00|6636.5|6624.5|6639.8|6627.8|6640.4|6628.4|6636.2|6624.2|0
1589324100000|2020-05-12 22:55:00|6640|6628|6637.7|6625.7|6641.9|6629.9|6637.7|6625.7|0
1589324400000|2020-05-12 23:00:00|6638.3|6626.3|6640.9|6628.9|6640.9|6628.9|6633.7|6621.7|0
1589324700000|2020-05-12 23:05:00|6640.7|6628.7|6640.9|6628.9|6645.1|6633.1|6637.7|6625.7|0
1589325000000|2020-05-12 23:10:00|6640.4|6628.4|6640.4|6628.4|6642.6|6630.6|6637.7|6625.7|0
1589325300000|2020-05-12 23:15:00|6640.5|6628.5|6641.9|6629.9|6644.4|6632.4|6640|6628|0
1589325600000|2020-05-12 23:20:00|6642|6630|6638.4|6626.4|6644|6632|6638.4|6626.4|0
1589325900000|2020-05-12 23:25:00|6638.8|6626.8|6640.5|6628.5|6640.5|6628.5|6636.3|6624.3|0
1589326200000|2020-05-12 23:30:00|6640.6|6628.6|6636.3|6624.3|6643.5|6631.5|6636.3|6624.3|0
1589326500000|2020-05-12 23:35:00|6636.1|6624.1|6617.1|6605.1|6636.1|6624.1|6613.1|6601.1|0
1589326800000|2020-05-12 23:40:00|6617.8|6605.8|6609.9|6597.9|6621.3|6609.3|6607.8|6595.8|0
1589327100000|2020-05-12 23:45:00|6610|6598|6609.7|6597.7|6612.5|6600.5|6605.2|6593.2|0
1589327400000|2020-05-12 23:50:00|6609.9|6597.9|6609.5|6597.5|6615.3|6603.3|6608.6|6596.6|0
1589327700000|2020-05-12 23:55:00|6609.7|6597.7|6611.1|6599.1|6612.1|6600.1|6606.4|6594.4|0
1589328000000|2020-05-13 00:00:00|6611.2|6599.2|6620.1|6608.1|6620.5|6608.5|6610|6598|0
1589328300000|2020-05-13 00:05:00|6620.5|6608.5|6616.7|6604.7|6622.6|6610.6|6614.1|6602.1|0
1589328600000|2020-05-13 00:10:00|6616.1|6604.1|6616|6604|6617.3|6605.3|6608.4|6596.4|0
1589328900000|2020-05-13 00:15:00|6616.4|6604.4|6631.8|6619.8|6631.8|6619.8|6616.4|6604.4|0
1589329200000|2020-05-13 00:20:00|6631.7|6619.7|6632.3|6620.3|6638.8|6626.8|6631.7|6619.7|0
1589329500000|2020-05-13 00:25:00|6632.2|6620.2|6639|6627|6639.1|6627.1|6627.7|6615.7|0
1589329800000|2020-05-13 00:30:00|6639.1|6627.1|6641.1|6629.1|6648.3|6636.3|6636.9|6624.9|0
1589330100000|2020-05-13 00:35:00|6641.2|6629.2|6636.5|6624.5|6642.2|6630.2|6634.1|6622.1|0
1589330400000|2020-05-13 00:40:00|6637.3|6625.3|6648|6636|6648|6636|6636.5|6624.5|0
1589330700000|2020-05-13 00:45:00|6647.9|6635.9|6654.7|6642.7|6654.9|6642.9|6643.4|6631.4|0
1589331000000|2020-05-13 00:50:00|6654.8|6642.8|6639|6627|6654.8|6642.8|6636.7|6624.7|0
1589331300000|2020-05-13 00:55:00|6638.9|6626.9|6643.5|6631.5|6643.5|6631.5|6636.6|6624.6|0
1589331600000|2020-05-13 01:00:00|6643.6|6631.6|6650.4|6638.4|6654.9|6642.9|6643.6|6631.6|0
1589331900000|2020-05-13 01:05:00|6650.5|6638.5|6638.9|6626.9|6650.5|6638.5|6636.6|6624.6|0
1589332200000|2020-05-13 01:10:00|6638.5|6626.5|6639|6627|6639|6627|6632|6620|0
1589332500000|2020-05-13 01:15:00|6638.1|6626.1|6632|6620|6639|6627|6629.8|6617.8|0
1589332800000|2020-05-13 01:20:00|6631.6|6619.6|6634.3|6622.3|6636.7|6624.7|6629.7|6617.7|0
1589333100000|2020-05-13 01:25:00|6634.4|6622.4|6643.5|6631.5|6645.9|6633.9|6634.4|6622.4|0
1589333400000|2020-05-13 01:30:00|6642.7|6630.7|6636.4|6624.4|6643.5|6631.5|6629.6|6617.6|0
1589333700000|2020-05-13 01:35:00|6636.3|6624.3|6638.8|6626.8|6641.1|6629.1|6631.8|6619.8|0
1589334000000|2020-05-13 01:40:00|6639.7|6627.7|6629.9|6617.9|6641|6629|6629.8|6617.8|0
1589334300000|2020-05-13 01:45:00|6629.8|6617.8|6627.6|6615.6|6632.3|6620.3|6627.6|6615.6|0
1589334600000|2020-05-13 01:50:00|6628.1|6616.1|6637|6625|6639.3|6627.3|6627.6|6615.6|0
1589334900000|2020-05-13 01:55:00|6637.4|6625.4|6641.6|6629.6|6643.8|6631.8|6637|6625|0
1589335200000|2020-05-13 02:00:00|6641.1|6629.1|6646.3|6634.3|6646.4|6634.4|6639.3|6627.3|0
1589335500000|2020-05-13 02:05:00|6646.4|6634.4|6646.4|6634.4|6648.7|6636.7|6644.1|6632.1|0
1589335800000|2020-05-13 02:10:00|6646.5|6634.5|6648.6|6636.6|6648.7|6636.7|6644.1|6632.1|0
1589336100000|2020-05-13 02:15:00|6649.4|6637.4|6649.7|6637.7|6651|6639|6648.4|6636.4|0
1589336400000|2020-05-13 02:20:00|6649.3|6637.3|6648.6|6636.6|6650.8|6638.8|6646.3|6634.3|0
1589336700000|2020-05-13 02:25:00|6649|6637|6653.1|6641.1|6657.7|6645.7|6648.6|6636.6|0
1589337000000|2020-05-13 02:30:00|6652.3|6640.3|6662.3|6650.3|6664.6|6652.6|6650.8|6638.8|0
1589337300000|2020-05-13 02:35:00|6662.2|6650.2|6668.8|6656.8|6668.9|6656.9|6662.2|6650.2|0
1589337600000|2020-05-13 02:40:00|6668.9|6656.9|6673.5|6661.5|6675.7|6663.7|6668.9|6656.9|0
1589337900000|2020-05-13 02:45:00|6673.9|6661.9|6668.8|6656.8|6675.7|6663.7|6668.8|6656.8|0
1589338200000|2020-05-13 02:50:00|6669.2|6657.2|6671.1|6659.1|6673.4|6661.4|6669.2|6657.2|0
1589338500000|2020-05-13 02:55:00|6671|6659|6670.9|6658.9|6673.1|6661.1|6668.6|6656.6|0
1589338800000|2020-05-13 03:00:00|6670.8|6658.8|6677.7|6665.7|6677.7|6665.7|6668.5|6656.5|0
1589339100000|2020-05-13 03:05:00|6676.8|6664.8|6677.8|6665.8|6680.1|6668.1|6675.4|6663.4|0
1589339400000|2020-05-13 03:10:00|6677.7|6665.7|6670.9|6658.9|6677.8|6665.8|6668.7|6656.7|0
1589339700000|2020-05-13 03:15:00|6671|6659|6673.2|6661.2|6673.3|6661.3|6670.9|6658.9|0
1589340000000|2020-05-13 03:20:00|6673.1|6661.1|6673.3|6661.3|6673.3|6661.3|6668.6|6656.6|0
1589340300000|2020-05-13 03:25:00|6673.7|6661.7|6675.6|6663.6|6675.6|6663.6|6673.7|6661.7|0
1589340600000|2020-05-13 03:30:00|6676.4|6664.4|6674.6|6662.6|6678|6666|6672.3|6660.3|0
1589340900000|2020-05-13 03:35:00|6674.7|6662.7|6676.6|6664.6|6676.9|6664.9|6674.6|6662.6|0
1589341200000|2020-05-13 03:40:00|6677.4|6665.4|6681.1|6669.1|6683.3|6671.3|6676.5|6664.5|0
1589341500000|2020-05-13 03:45:00|6682|6670|6683.4|6671.4|6685.6|6673.6|6681.1|6669.1|0
1589341800000|2020-05-13 03:50:00|6683.8|6671.8|6683.4|6671.4|6685.7|6673.7|6683.3|6671.3|0
1589342100000|2020-05-13 03:55:00|6683.3|6671.3|6683.4|6671.4|6685.6|6673.6|6681.1|6669.1|0
1589342400000|2020-05-13 04:00:00|6683.8|6671.8|6681.1|6669.1|6685.6|6673.6|6681|6669|0
1589342700000|2020-05-13 04:05:00|6682.2|6670.2|6676.4|6664.4|6682.3|6670.3|6676.4|6664.4|0
1589343000000|2020-05-13 04:10:00|6676.5|6664.5|6678.7|6666.7|6678.8|6666.8|6676.4|6664.4|0
1589343300000|2020-05-13 04:15:00|6678.8|6666.8|6677|6665|6678.8|6666.8|6677|6665|0
1589343600000|2020-05-13 04:20:00|6677.1|6665.1|6681.7|6669.7|6681.7|6669.7|6677.1|6665.1|0
1589343900000|2020-05-13 04:25:00|6681.2|6669.2|6681.7|6669.7|6681.8|6669.8|6679.5|6667.5|0
1589344200000|2020-05-13 04:30:00|6682.6|6670.6|6684|6672|6686.4|6674.4|6682.6|6670.6|0
1589344500000|2020-05-13 04:35:00|6684.9|6672.9|6688|6676|6688|6676|6684|6672|0
1589344800000|2020-05-13 04:40:00|6687.9|6675.9|6686|6674|6692.6|6680.6|6686|6674|0
1589345100000|2020-05-13 04:45:00|6686.9|6674.9|6688.3|6676.3|6690.6|6678.6|6686|6674|0
1589345400000|2020-05-13 04:50:00|6687.4|6675.4|6690.5|6678.5|6690.6|6678.6|6686|6674|0
1589345700000|2020-05-13 04:55:00|6690.6|6678.6|6692.4|6680.4|6692.8|6680.8|6688.3|6676.3|0
1589346000000|2020-05-13 05:00:00|6693.3|6681.3|6685.7|6673.7|6694.7|6682.7|6685.6|6673.6|0
1589346300000|2020-05-13 05:05:00|6686.5|6674.5|6685.6|6673.6|6690.2|6678.2|6685.6|6673.6|0
1589346600000|2020-05-13 05:10:00|6685.7|6673.7|6687.9|6675.9|6687.9|6675.9|6681.1|6669.1|0
1589346900000|2020-05-13 05:15:00|6687.8|6675.8|6681.1|6669.1|6687.9|6675.9|6681.1|6669.1|0
1589347200000|2020-05-13 05:20:00|6681.2|6669.2|6683.8|6671.8|6683.8|6671.8|6681.1|6669.1|0
1589347500000|2020-05-13 05:25:00|6684.7|6672.7|6681.5|6669.5|6686|6674|6679.2|6667.2|0
1589347800000|2020-05-13 05:30:00|6681.6|6669.6|6688.4|6676.4|6690.8|6678.8|6681.5|6669.5|0
1589348100000|2020-05-13 05:35:00|6689.3|6677.3|6690.5|6678.5|6693.9|6681.9|6686|6674|0
1589348400000|2020-05-13 05:40:00|6690.6|6678.6|6690.6|6678.6|6695.1|6683.1|6690.5|6678.5|0
1589348700000|2020-05-13 05:45:00|6691.4|6679.4|6688.9|6676.9|6692.8|6680.8|6688.2|6676.2|0
1589349000000|2020-05-13 05:50:00|6688.8|6676.8|6663.6|6651.6|6688.9|6676.9|6661.2|6649.2|0
1589349300000|2020-05-13 05:55:00|6663.5|6651.5|6678.5|6666.5|6679.6|6667.6|6663.5|6651.5|0
1589349600000|2020-05-13 06:00:00|6678.3|6666.3|6695.2|6690.2|6700.2|6695.2|6674.9|6662.9|118
1589349900000|2020-05-13 06:05:00|6692.2|6687.2|6689.7|6684.7|6694.7|6689.7|6686.2|6681.2|6
1589350200000|2020-05-13 06:10:00|6690.2|6685.2|6703.2|6698.2|6705.2|6700.2|6690.2|6685.2|8
1589350500000|2020-05-13 06:15:00|6703.7|6698.7|6710.7|6705.7|6710.7|6705.7|6700.7|6695.7|25
1589350800000|2020-05-13 06:20:00|6710.2|6705.2|6704.7|6699.7|6711.2|6706.2|6704.7|6699.7|12
1589351100000|2020-05-13 06:25:00|6705.2|6700.2|6704.2|6699.2|6706.7|6701.7|6703.2|6698.2|13
1589351400000|2020-05-13 06:30:00|6704.7|6699.7|6708.7|6703.7|6710.7|6705.7|6702.2|6697.2|32
1589351700000|2020-05-13 06:35:00|6708.2|6703.2|6713.7|6708.7|6714.2|6709.2|6704.7|6699.7|0
1589352000000|2020-05-13 06:40:00|6712.7|6707.7|6706.7|6701.7|6714.7|6709.7|6703.2|6698.2|24
1589352300000|2020-05-13 06:45:00|6706.2|6701.2|6697.7|6692.7|6706.2|6701.2|6691.7|6686.7|24
1589352600000|2020-05-13 06:50:00|6693.7|6688.7|6704.7|6699.7|6704.7|6699.7|6687.7|6682.7|45
1589352900000|2020-05-13 06:55:00|6705.2|6700.2|6708.7|6703.7|6714.2|6709.2|6704.7|6699.7|18
1589353200000|2020-05-13 07:00:00|6709.7|6704.7|6707.2|6702.2|6709.7|6704.7|6695.7|6690.7|525
1589353500000|2020-05-13 07:05:00|6707.7|6702.7|6730.7|6725.7|6733.7|6728.7|6707.7|6702.7|229
1589353800000|2020-05-13 07:10:00|6729.7|6724.7|6717.7|6712.7|6730.7|6725.7|6709.2|6704.2|163
1589354100000|2020-05-13 07:15:00|6717.2|6712.2|6701.7|6696.7|6717.2|6712.2|6699.7|6694.7|89
1589354400000|2020-05-13 07:20:00|6701.2|6696.2|6704.7|6699.7|6709.2|6704.2|6694.7|6689.7|87
1589354700000|2020-05-13 07:25:00|6704.2|6699.2|6689.7|6684.7|6707.7|6702.7|6688.7|6683.7|153
1589355000000|2020-05-13 07:30:00|6690.2|6685.2|6675.2|6670.2|6690.7|6685.7|6673.2|6668.2|179
1589355300000|2020-05-13 07:35:00|6673.7|6668.7|6664.2|6659.2|6673.7|6668.7|6660.7|6655.7|206
1589355600000|2020-05-13 07:40:00|6662.3|6657.3|6681.8|6676.8|6682.8|6677.8|6657.8|6652.8|625
1589355900000|2020-05-13 07:45:00|6681.3|6676.3|6691.8|6686.8|6692.3|6687.3|6675.3|6670.3|4346
1589356200000|2020-05-13 07:50:00|6692.8|6687.8|6691.8|6686.8|6696.8|6691.8|6686.3|6681.3|44
1589356500000|2020-05-13 07:55:00|6692.3|6687.3|6685.8|6680.8|6695.8|6690.8|6685.8|6680.8|23
1589356800000|2020-05-13 08:00:00|6685.3|6680.3|6672.8|6667.8|6686.3|6681.3|6672.3|6667.3|27
1589357100000|2020-05-13 08:05:00|6673.3|6668.3|6680.8|6675.8|6687.3|6682.3|6670.8|6665.8|107
1589357400000|2020-05-13 08:10:00|6680.3|6675.3|6696.3|6691.3|6696.3|6691.3|6677.3|6672.3|203
1589357700000|2020-05-13 08:15:00|6695.8|6690.8|6678.8|6673.8|6695.8|6690.8|6677.8|6672.8|301
1589358000000|2020-05-13 08:20:00|6677.8|6672.8|6684.3|6679.3|6688.3|6683.3|6677.8|6672.8|78
1589358300000|2020-05-13 08:25:00|6684.8|6679.8|6697.8|6692.8|6698.3|6693.3|6683.8|6678.8|137
1589358600000|2020-05-13 08:30:00|6698.8|6693.8|6693.3|6688.3|6700.8|6695.8|6689.8|6684.8|484
1589358900000|2020-05-13 08:35:00|6693.8|6688.8|6695.8|6690.8|6709.3|6704.3|6692.8|6687.8|94
1589359200000|2020-05-13 08:40:00|6696.3|6691.3|6697.3|6692.3|6698.3|6693.3|6692.3|6687.3|185
1589359500000|2020-05-13 08:45:00|6696.8|6691.8|6681.3|6676.3|6696.8|6691.8|6681.3|6676.3|440
1589359800000|2020-05-13 08:50:00|6680.3|6675.3|6665.3|6660.3|6682.3|6677.3|6665.3|6660.3|41
1589360100000|2020-05-13 08:55:00|6665.8|6660.8|6667.3|6662.3|6671.3|6666.3|6663.3|6658.3|926
1589360400000|2020-05-13 09:00:00|6666.8|6661.8|6668.3|6663.3|6670.8|6665.8|6662.8|6657.8|85
1589360700000|2020-05-13 09:05:00|6668.8|6663.8|6685.8|6680.8|6685.8|6680.8|6668.3|6663.3|709
1589361000000|2020-05-13 09:10:00|6686.3|6681.3|6680.8|6675.8|6689.3|6684.3|6677.8|6672.8|237
1589361300000|2020-05-13 09:15:00|6680.3|6675.3|6682.3|6677.3|6688.3|6683.3|6675.8|6670.8|101
1589361600000|2020-05-13 09:20:00|6682.8|6677.8|6676.8|6671.8|6684.3|6679.3|6676.8|6671.8|33
1589361900000|2020-05-13 09:25:00|6677.3|6672.3|6676.3|6671.3|6680.3|6675.3|6675.3|6670.3|41
1589362200000|2020-05-13 09:30:00|6675.8|6670.8|6686.8|6681.8|6687.3|6682.3|6667.8|6662.8|89
1589362500000|2020-05-13 09:35:00|6687.3|6682.3|6694.3|6689.3|6696.3|6691.3|6686.3|6681.3|119
1589362800000|2020-05-13 09:40:00|6694.8|6689.8|6693.3|6688.3|6696.8|6691.8|6687.3|6682.3|97
1589363100000|2020-05-13 09:45:00|6692.8|6687.8|6699.3|6694.3|6701.3|6696.3|6690.3|6685.3|533
1589363400000|2020-05-13 09:50:00|6699.8|6694.8|6710.3|6705.3|6712.8|6707.8|6699.8|6694.8|64
1589363700000|2020-05-13 09:55:00|6710.8|6705.8|6700.3|6695.3|6713.8|6708.8|6700.3|6695.3|68
1589364000000|2020-05-13 10:00:00|6699.8|6694.8|6717.8|6712.8|6723.3|6718.3|6697.8|6692.8|1046
1589364300000|2020-05-13 10:05:00|6717.3|6712.3|6707.8|6702.8|6717.3|6712.3|6706.3|6701.3|59
1589364600000|2020-05-13 10:10:00|6708.3|6703.3|6711.3|6706.3|6712.8|6707.8|6707.8|6702.8|66
1589364900000|2020-05-13 10:15:00|6711.8|6706.8|6709.3|6704.3|6712.3|6707.3|6708.3|6703.3|28
1589365200000|2020-05-13 10:20:00|6709.8|6704.8|6719.3|6714.3|6722.3|6717.3|6709.8|6704.8|45
1589365500000|2020-05-13 10:25:00|6718.8|6713.8|6717.8|6712.8|6722.3|6717.3|6714.3|6709.3|50
1589365800000|2020-05-13 10:30:00|6717.3|6712.3|6711.3|6706.3|6717.3|6712.3|6709.3|6704.3|21
1589366100000|2020-05-13 10:35:00|6710.8|6705.8|6711.3|6706.3|6715.3|6710.3|6707.3|6702.3|296
1589366400000|2020-05-13 10:40:00|6709.3|6704.3|6706.3|6701.3|6712.3|6707.3|6704.3|6699.3|285
1589366700000|2020-05-13 10:45:00|6705.8|6700.8|6704.3|6699.3|6706.8|6701.8|6701.8|6696.8|21
1589367000000|2020-05-13 10:50:00|6704.8|6699.8|6702.8|6697.8|6707.8|6702.8|6701.3|6696.3|109
1589367300000|2020-05-13 10:55:00|6703.3|6698.3|6710.3|6705.3|6710.3|6705.3|6703.3|6698.3|36
1589367600000|2020-05-13 11:00:00|6709.8|6704.8|6705.3|6700.3|6711.3|6706.3|6702.3|6697.3|24
1589367900000|2020-05-13 11:05:00|6706.3|6701.3|6700.3|6695.3|6706.8|6701.8|6699.3|6694.3|14
1589368200000|2020-05-13 11:10:00|6701.8|6696.8|6708.3|6703.3|6708.3|6703.3|6699.3|6694.3|29
1589368500000|2020-05-13 11:15:00|6707.8|6702.8|6705.3|6700.3|6708.3|6703.3|6705.3|6700.3|13
1589368800000|2020-05-13 11:20:00|6705.8|6700.8|6703.3|6698.3|6708.3|6703.3|6703.3|6698.3|21
1589369100000|2020-05-13 11:25:00|6703.8|6698.8|6705.3|6700.3|6709.3|6704.3|6703.8|6698.8|20
1589369400000|2020-05-13 11:30:00|6704.8|6699.8|6702.3|6697.3|6705.3|6700.3|6697.8|6692.8|55
1589369700000|2020-05-13 11:35:00|6701.8|6696.8|6696.3|6691.3|6702.3|6697.3|6694.3|6689.3|32
1589370000000|2020-05-13 11:40:00|6697.2|6692.2|6703.2|6698.2|6703.2|6698.2|6696.2|6691.2|30
1589370300000|2020-05-13 11:45:00|6703.7|6698.7|6712.2|6707.2|6712.7|6707.7|6703.2|6698.2|43
1589370600000|2020-05-13 11:50:00|6713.2|6708.2|6712.2|6707.2|6714.7|6709.7|6711.2|6706.2|50
1589370900000|2020-05-13 11:55:00|6712.7|6707.7|6715.2|6710.2|6717.2|6712.2|6712.2|6707.2|16
1589371200000|2020-05-13 12:00:00|6714.7|6709.7|6714.7|6709.7|6720.2|6715.2|6714.2|6709.2|36
1589371500000|2020-05-13 12:05:00|6714.2|6709.2|6702.2|6697.2|6714.7|6709.7|6701.2|6696.2|21
1589371800000|2020-05-13 12:10:00|6700.7|6695.7|6706.2|6701.2|6709.2|6704.2|6700.7|6695.7|26
1589372100000|2020-05-13 12:15:00|6706.7|6701.7|6713.2|6708.2|6714.2|6709.2|6706.2|6701.2|68
1589372400000|2020-05-13 12:20:00|6712.7|6707.7|6714.7|6709.7|6715.2|6710.2|6709.2|6704.2|13
1589372700000|2020-05-13 12:25:00|6714.2|6709.2|6716.2|6711.2|6718.2|6713.2|6713.2|6708.2|23
1589373000000|2020-05-13 12:30:00|6715.2|6710.2|6708.2|6703.2|6716.2|6711.2|6708.2|6703.2|60
1589373300000|2020-05-13 12:35:00|6707.7|6702.7|6706.2|6701.2|6707.7|6702.7|6704.2|6699.2|34
1589373600000|2020-05-13 12:40:00|6707.2|6702.2|6708.2|6703.2|6711.2|6706.2|6706.2|6701.2|29
1589373900000|2020-05-13 12:45:00|6708.7|6703.7|6708.2|6703.2|6713.2|6708.2|6708.2|6703.2|53
1589374200000|2020-05-13 12:50:00|6710.2|6705.2|6710.2|6705.2|6714.2|6709.2|6710.2|6705.2|23
1589374500000|2020-05-13 12:55:00|6710.7|6705.7|6708.2|6703.2|6712.2|6707.2|6707.2|6702.2|20
1589374800000|2020-05-13 13:00:00|6707.7|6702.7|6694.2|6689.2|6707.7|6702.7|6694.2|6689.2|72
1589375100000|2020-05-13 13:05:00|6693.7|6688.7|6692.2|6687.2|6704.2|6699.2|6688.7|6683.7|83
1589375400000|2020-05-13 13:10:00|6692.7|6687.7|6701.2|6696.2|6702.2|6697.2|6692.7|6687.7|28
1589375700000|2020-05-13 13:15:00|6702.2|6697.2|6696.2|6691.2|6704.2|6699.2|6693.2|6688.2|47
1589376000000|2020-05-13 13:20:00|6696.7|6691.7|6692.2|6687.2|6700.2|6695.2|6690.2|6685.2|402
1589376300000|2020-05-13 13:25:00|6693.7|6688.7|6692.2|6687.2|6693.7|6688.7|6690.2|6685.2|44
1589376600000|2020-05-13 13:30:00|6692.7|6687.7|6681.7|6676.7|6696.2|6691.2|6680.2|6675.2|229
1589376900000|2020-05-13 13:35:00|6681.2|6676.2|6681.2|6676.2|6682.2|6677.2|6677.2|6672.2|109
1589377200000|2020-05-13 13:40:00|6680.2|6675.2|6672.2|6667.2|6682.2|6677.2|6672.2|6667.2|123
1589377500000|2020-05-13 13:45:00|6671.7|6666.7|6679.7|6674.7|6681.7|6676.7|6667.2|6662.2|377
1589377800000|2020-05-13 13:50:00|6679.2|6674.2|6671.7|6666.7|6683.7|6678.7|6666.7|6661.7|52
1589378100000|2020-05-13 13:55:00|6671.2|6666.2|6672.7|6667.7|6676.7|6671.7|6662.2|6657.2|136
1589378400000|2020-05-13 14:00:00|6672.2|6667.2|6676.2|6671.2|6684.2|6679.2|6670.2|6665.2|162
1589378700000|2020-05-13 14:05:00|6676.7|6671.7|6670.2|6665.2|6681.7|6676.7|6669.7|6664.7|195
1589379000000|2020-05-13 14:10:00|6670|6665|6666|6661|6672|6667|6666|6661|172
1589379300000|2020-05-13 14:15:00|6665.5|6660.5|6662|6657|6667.5|6662.5|6662|6657|487
1589379600000|2020-05-13 14:20:00|6663|6658|6655|6650|6668|6663|6653.5|6648.5|617
1589379900000|2020-05-13 14:25:00|6655.5|6650.5|6678.5|6673.5|6679.5|6674.5|6654.5|6649.5|155
1589380200000|2020-05-13 14:30:00|6679|6674|6679|6674|6687.5|6682.5|6675.5|6670.5|89
1589380500000|2020-05-13 14:35:00|6679.5|6674.5|6679.5|6674.5|6683|6678|6670.5|6665.5|118
1589380800000|2020-05-13 14:40:00|6680|6675|6673|6668|6684.5|6679.5|6671.5|6666.5|68
1589381100000|2020-05-13 14:45:00|6672.5|6667.5|6671|6666|6675|6670|6670|6665|55
1589381400000|2020-05-13 14:50:00|6670|6665|6670|6665|6676|6671|6666|6661|145
1589381700000|2020-05-13 14:55:00|6669.5|6664.5|6662|6657|6669.5|6664.5|6661|6656|191
1589382000000|2020-05-13 15:00:00|6662.5|6657.5|6667.5|6662.5|6667.5|6662.5|6659.5|6654.5|50
1589382300000|2020-05-13 15:05:00|6667|6662|6666.5|6661.5|6677|6672|6659.5|6654.5|352
1589382600000|2020-05-13 15:10:00|6667|6662|6680|6675|6680|6675|6667|6662|51
1589382900000|2020-05-13 15:15:00|6679.5|6674.5|6657.5|6652.5|6683.5|6678.5|6657.5|6652.5|104
1589383200000|2020-05-13 15:20:00|6657|6652|6642.5|6637.5|6657|6652|6641|6636|318
1589383500000|2020-05-13 15:25:00|6642|6637|6640.5|6635.5|6642|6637|6634.5|6629.5|271
1589383800000|2020-05-13 15:30:00|6637.6|6630.6|6630.6|6622.6|6646.6|6639.6|6619.6|6610.6|444
1589384100000|2020-05-13 15:35:00|6629.6|6624.6|6642.6|6634.6|6642.6|6634.6|6629.6|6622.6|318
1589384400000|2020-05-13 15:40:00|6641.6|6632.6|6625.6|6618.6|6642.6|6633.6|6624.6|6616.6|56
1589384700000|2020-05-13 15:45:00|6624.6|6616.6|6609.6|6601.6|6625.6|6617.6|6608.6|6600.6|99
1589385000000|2020-05-13 15:50:00|6610.6|6602.6|6605.6|6596.6|6620.6|6613.6|6604.6|6596.6|57
1589385300000|2020-05-13 15:55:00|6604.6|6592.6|6608.6|6600.6|6611.6|6604.6|6592.6|6585.6|46
1589385600000|2020-05-13 16:00:00|6609.6|6601.6|6595.6|6586.6|6615.6|6606.6|6595.6|6586.6|33
1589385900000|2020-05-13 16:05:00|6594.6|6584.6|6580.6|6572.6|6597.6|6590.6|6580.6|6572.6|38
1589386200000|2020-05-13 16:10:00|6581.6|6573.6|6583.6|6575.6|6587.6|6579.6|6579.6|6570.6|41
1589386500000|2020-05-13 16:15:00|6582.6|6574.6|6580.6|6571.6|6586.6|6577.6|6572.6|6564.6|40
1589386800000|2020-05-13 16:20:00|6581.6|6572.6|6585.6|6576.6|6591.6|6583.6|6581.6|6572.6|106
1589387100000|2020-05-13 16:25:00|6584.6|6575.6|6592.6|6582.6|6592.6|6583.6|6578.6|6570.6|144
1589387400000|2020-05-13 16:30:00|6593.6|6583.6|6598.6|6590.6|6599.6|6591.6|6588.6|6580.6|27
1589387700000|2020-05-13 16:35:00|6596.6|6589.6|6595.6|6586.6|6601.6|6594.6|6593.6|6584.6|18
1589388000000|2020-05-13 16:40:00|6593.6|6584.6|6581.6|6572.6|6593.6|6585.6|6578.6|6570.6|10
1589388300000|2020-05-13 16:45:00|6582.6|6573.6|6591.6|6583.6|6592.6|6586.6|6582.6|6573.6|8
1589388600000|2020-05-13 16:50:00|6592.6|6584.6|6592.6|6584.6|6593.6|6586.6|6588.6|6579.6|3
1589388900000|2020-05-13 16:55:00|6593.6|6585.6|6591.6|6581.6|6596.6|6587.6|6586.6|6577.6|14
1589389200000|2020-05-13 17:00:00|6593.6|6582.6|6587.6|6576.6|6595.6|6586.6|6585.6|6574.6|17
1589389500000|2020-05-13 17:05:00|6586.6|6577.6|6580.6|6571.6|6586.6|6577.6|6578.6|6568.6|5
1589389800000|2020-05-13 17:10:00|6582.6|6572.6|6592.6|6584.6|6599.6|6589.6|6582.6|6572.6|5
1589390100000|2020-05-13 17:15:00|6593.6|6582.6|6594.6|6585.6|6599.6|6590.6|6589.6|6578.6|3
1589390400000|2020-05-13 17:20:00|6593.6|6584.6|6594.6|6585.6|6595.6|6585.6|6588.6|6577.1|1
1589390700000|2020-05-13 17:25:00|6591.6|6580.6|6595.6|6584.6|6595.6|6585.6|6588.6|6578.6|5
1589391000000|2020-05-13 17:30:00|6593.6|6583.6|6588.6|6579.6|6595.6|6583.6|6588.6|6579.6|4
1589391300000|2020-05-13 17:35:00|6589.6|6580.6|6590.6|6581.6|6590.6|6581.6|6586.6|6578.6|3
1589391600000|2020-05-13 17:40:00|6591.6|6582.6|6591.6|6582.6|6595.6|6585.6|6588.6|6578.6|4
1589391900000|2020-05-13 17:45:00|6590.6|6581.6|6587.6|6576.6|6593.6|6584.6|6582.6|6574.6|23
1589392200000|2020-05-13 17:50:00|6586.6|6577.6|6582.6|6573.6|6587.6|6578.6|6580.6|6573.6|15
1589392500000|2020-05-13 17:55:00|6580.6|6574.6|6585.1|6573.1|6585.1|6576.6|6580.6|6569.6|12
1589392800000|2020-05-13 18:00:00|6584.8|6572.8|6571|6559|6584.8|6572.8|6571|6559|0
1589393100000|2020-05-13 18:05:00|6571.1|6559.1|6584.2|6572.2|6584.3|6572.3|6571.1|6559.1|0
1589393400000|2020-05-13 18:10:00|6584.1|6572.1|6587.3|6575.3|6596|6584|6577.4|6565.4|0
1589393700000|2020-05-13 18:15:00|6587.4|6575.4|6593.1|6581.1|6600.2|6588.2|6587|6575|0
1589394000000|2020-05-13 18:20:00|6593.2|6581.2|6590.2|6578.2|6600.3|6588.3|6589.9|6577.9|0
1589394300000|2020-05-13 18:25:00|6590.3|6578.3|6587.3|6575.3|6595|6583|6585.6|6573.6|0
1589394600000|2020-05-13 18:30:00|6587.2|6575.2|6584.6|6572.6|6591.9|6579.9|6584.6|6572.6|0
1589394900000|2020-05-13 18:35:00|6584.5|6572.5|6586.9|6574.9|6592|6580|6580.2|6568.2|0
1589395200000|2020-05-13 18:40:00|6586.8|6574.8|6579.2|6567.2|6587.1|6575.1|6577.1|6565.1|0
1589395500000|2020-05-13 18:45:00|6579.3|6567.3|6582.2|6570.2|6586.9|6574.9|6576.9|6564.9|0
1589395800000|2020-05-13 18:50:00|6582.1|6570.1|6579.6|6567.6|6584.5|6572.5|6577.2|6565.2|0
1589396100000|2020-05-13 18:55:00|6579.5|6567.5|6569.2|6557.2|6582|6570|6569.2|6557.2|0
1589396400000|2020-05-13 19:00:00|6569.3|6557.3|6591.8|6579.8|6594.2|6582.2|6569.3|6557.3|0
1589396700000|2020-05-13 19:05:00|6591.7|6579.7|6581.1|6569.1|6591.8|6579.8|6576.4|6564.4|0
1589397000000|2020-05-13 19:10:00|6581.2|6569.2|6578.6|6566.6|6588.4|6576.4|6574|6562|0
1589397300000|2020-05-13 19:15:00|6579.6|6567.6|6583.2|6571.2|6583.2|6571.2|6573.7|6561.7|0
1589397600000|2020-05-13 19:20:00|6583.1|6571.1|6561.6|6549.6|6585.6|6573.6|6561.5|6549.5|0
1589397900000|2020-05-13 19:25:00|6561.7|6549.7|6575.8|6563.8|6578.4|6566.4|6559|6547|0
1589398200000|2020-05-13 19:30:00|6575.7|6563.7|6583.6|6571.6|6588.4|6576.4|6568.6|6556.6|0
1589398500000|2020-05-13 19:35:00|6583.5|6571.5|6587.4|6575.4|6593.1|6581.1|6582.5|6570.5|0
1589398800000|2020-05-13 19:40:00|6587.6|6575.6|6588.1|6576.1|6595.1|6583.1|6585.9|6573.9|0
1589399100000|2020-05-13 19:45:00|6588|6576|6599.8|6587.8|6602.4|6590.4|6582.8|6570.8|0
1589399400000|2020-05-13 19:50:00|6599.7|6587.7|6610.7|6598.7|6616.1|6604.1|6599.6|6587.6|0
1589399700000|2020-05-13 19:55:00|6610.6|6598.6|6612.2|6600.2|6617.9|6605.9|6603.8|6591.8|0
1589400000000|2020-05-13 20:00:00|6612.3|6600.3|6619.1|6607.1|6620|6608|6598.3|6586.3|0
1589400300000|2020-05-13 20:05:00|6619.5|6607.5|6604.9|6592.9|6619.5|6607.5|6604.2|6592.2|0
1589400600000|2020-05-13 20:10:00|6605|6593|6605.8|6593.8|6608|6596|6601.6|6589.6|0
1589400900000|2020-05-13 20:15:00|6606.4|6594.4|6607.1|6595.1|6608.6|6596.6|6604.9|6592.9|0
1589401200000|2020-05-13 20:20:00|6607.3|6595.3|6608.2|6596.2|6608.4|6596.4|6607.3|6595.3|0
1589401500000|2020-05-13 20:25:00|6608.4|6596.4|6607.7|6595.7|6608.6|6596.6|6607.3|6595.3|0
1589401800000|2020-05-13 20:30:00|6607.9|6595.9|6614.9|6602.9|6618.6|6606.6|6607.1|6595.1|0
1589402100000|2020-05-13 20:35:00|6614.8|6602.8|6615.1|6603.1|6616.2|6604.2|6613|6601|0
1589402400000|2020-05-13 20:40:00|6615|6603|6610.3|6598.3|6619.3|6607.3|6610.3|6598.3|0
1589402700000|2020-05-13 20:45:00|6610.4|6598.4|6612.9|6600.9|6612.9|6600.9|6608.2|6596.2|0
1589403000000|2020-05-13 20:50:00|6613|6601|6615.5|6603.5|6617.2|6605.2|6611.5|6599.5|0
1589403300000|2020-05-13 20:55:00|6615.6|6603.6|6618.1|6606.1|6619.2|6607.2|6615.1|6603.1|0
1589403600000|2020-05-13 21:00:00|6617.9|6605.9|6617.3|6605.3|6618.1|6606.1|6617.3|6605.3|0
1589403900000|2020-05-13 21:05:00|6617.5|6605.5|6617.1|6605.1|6617.5|6605.5|6616.5|6604.5|0
1589404200000|2020-05-13 21:10:00|6617.3|6605.3|6616.7|6604.7|6617.8|6605.8|6616.7|6604.7|0
1589404500000|2020-05-13 21:15:00|6616.5|6604.5|6615.6|6603.6|6616.5|6604.5|6615.4|6603.4|0
1589404800000|2020-05-13 21:20:00|6615.4|6603.4|6616.1|6604.1|6616.7|6604.7|6615.2|6603.2|0
1589405100000|2020-05-13 21:25:00|6615.8|6603.8|6618.8|6606.8|6618.8|6606.8|6615.8|6603.8|0
1589405400000|2020-05-13 21:30:00|6618.6|6606.6|6618.8|6606.8|6618.8|6606.8|6617.8|6605.8|0
1589405700000|2020-05-13 21:35:00|6621|6609|6622.1|6610.1|6622.1|6610.1|6620.6|6608.6|0
1589406000000|2020-05-13 21:40:00|6621.6|6609.6|6622.7|6610.7|6622.9|6610.9|6621.4|6609.4|0
1589406300000|2020-05-13 21:45:00|6622.9|6610.9|6622.5|6610.5|6623.3|6611.3|6622.3|6610.3|0
1589406600000|2020-05-13 21:50:00|6622.3|6610.3|6623|6611|6623.5|6611.5|6621.8|6609.8|0
1589406900000|2020-05-13 21:55:00|6622.6|6610.6|6623.9|6611.9|6623.9|6611.9|6621.5|6609.5|0
1589407200000|2020-05-13 22:00:00|6624.4|6612.4|6633|6621|6634.9|6622.9|6624.4|6612.4|0
1589407500000|2020-05-13 22:05:00|6632.9|6620.9|6626.4|6614.4|6635.1|6623.1|6625.9|6613.9|0
1589407800000|2020-05-13 22:10:00|6626.3|6614.3|6627.7|6615.7|6632.3|6620.3|6625.9|6613.9|0
1589408100000|2020-05-13 22:15:00|6627.9|6615.9|6628.2|6616.2|6629.8|6617.8|6626.3|6614.3|0
1589408400000|2020-05-13 22:20:00|6628|6616|6625.1|6613.1|6628|6616|6621.5|6609.5|0
1589408700000|2020-05-13 22:25:00|6622.9|6610.9|6617.7|6605.7|6622.9|6610.9|6615.6|6603.6|0
1589409000000|2020-05-13 22:30:00|6617.8|6605.8|6622|6610|6622.9|6610.9|6615.6|6603.6|0
1589409300000|2020-05-13 22:35:00|6622.2|6610.2|6622.9|6610.9|6622.9|6610.9|6620.3|6608.3|0
1589409600000|2020-05-13 22:40:00|6622.5|6610.5|6616.6|6604.6|6623.2|6611.2|6614.7|6602.7|0
1589409900000|2020-05-13 22:45:00|6617|6605|6616.6|6604.6|6619.9|6607.9|6615.6|6603.6|0
1589410200000|2020-05-13 22:50:00|6616.5|6604.5|6620.3|6608.3|6620.3|6608.3|6615.6|6603.6|0
1589410500000|2020-05-13 22:55:00|6620.4|6608.4|6626.7|6614.7|6627.7|6615.7|6620.3|6608.3|0
1589410800000|2020-05-13 23:00:00|6626.8|6614.8|6620.8|6608.8|6627.2|6615.2|6619.8|6607.8|0
1589411100000|2020-05-13 23:05:00|6620.6|6608.6|6627.6|6615.6|6628.8|6616.8|6619.2|6607.2|0
1589411400000|2020-05-13 23:10:00|6627.4|6615.4|6627.2|6615.2|6629.8|6617.8|6626.7|6614.7|0
1589411700000|2020-05-13 23:15:00|6627.1|6615.1|6629.3|6617.3|6629.8|6617.8|6625|6613|0
1589412000000|2020-05-13 23:20:00|6629.5|6617.5|6625|6613|6629.8|6617.8|6624.6|6612.6|0
1589412300000|2020-05-13 23:25:00|6625.1|6613.1|6626.7|6614.7|6627.9|6615.9|6622.9|6610.9|0
1589412600000|2020-05-13 23:30:00|6627.2|6615.2|6629.3|6617.3|6629.3|6617.3|6626|6614|0
1589412900000|2020-05-13 23:35:00|6629.5|6617.5|6630.2|6618.2|6631.9|6619.9|6629.5|6617.5|0
1589413200000|2020-05-13 23:40:00|6630.3|6618.3|6619|6607|6631.4|6619.4|6618.5|6606.5|0
1589413500000|2020-05-13 23:45:00|6619.5|6607.5|6615.9|6603.9|6621.6|6609.6|6615.4|6603.4|0
1589413800000|2020-05-13 23:50:00|6615.7|6603.7|6617.3|6605.3|6617.3|6605.3|6615.4|6603.4|0
1589414100000|2020-05-13 23:55:00|6617.4|6605.4|6613.1|6601.1|6621.1|6609.1|6610|6598|0
1589414400000|2020-05-14 00:00:00|6613|6601|6601.3|6589.3|6613|6601|6596.3|6584.3|0
1589414700000|2020-05-14 00:05:00|6601.4|6589.4|6603.9|6591.9|6607.9|6595.9|6598|6586|0
1589415000000|2020-05-14 00:10:00|6603.8|6591.8|6602.2|6590.2|6606.5|6594.5|6600.1|6588.1|0
1589415300000|2020-05-14 00:15:00|6601.7|6589.7|6609.4|6597.4|6614|6602|6596.8|6584.8|0
1589415600000|2020-05-14 00:20:00|6608.5|6596.5|6607.2|6595.2|6609.5|6597.5|6604.9|6592.9|0
1589415900000|2020-05-14 00:25:00|6606.4|6594.4|6590.8|6578.8|6606.4|6594.4|6590.8|6578.8|0
1589416200000|2020-05-14 00:30:00|6590.9|6578.9|6586|6574|6590.9|6578.9|6583.7|6571.7|0
1589416500000|2020-05-14 00:35:00|6586.1|6574.1|6586.1|6574.1|6588.5|6576.5|6581.3|6569.3|0
1589416800000|2020-05-14 00:40:00|6586.2|6574.2|6590.9|6578.9|6591|6579|6586.1|6574.1|0
1589417100000|2020-05-14 00:45:00|6590.8|6578.8|6597.9|6585.9|6600.2|6588.2|6588.5|6576.5|0
1589417400000|2020-05-14 00:50:00|6598.3|6586.3|6590.9|6578.9|6600.2|6588.2|6590.8|6578.8|0
1589417700000|2020-05-14 00:55:00|6590.8|6578.8|6600.3|6588.3|6600.3|6588.3|6588.5|6576.5|0
1589418000000|2020-05-14 01:00:00|6600.2|6588.2|6603.8|6591.8|6605|6593|6598|6586|0
1589418300000|2020-05-14 01:05:00|6604.2|6592.2|6607.2|6595.2|6607.4|6595.4|6600.3|6588.3|0
1589418600000|2020-05-14 01:10:00|6607.3|6595.3|6597.9|6585.9|6609.6|6597.6|6597.9|6585.9|0
1589418900000|2020-05-14 01:15:00|6598|6586|6607.2|6595.2|6608.5|6596.5|6597.9|6585.9|0
1589419200000|2020-05-14 01:20:00|6607.3|6595.3|6607.3|6595.3|6612|6600|6602.6|6590.6|0
1589419500000|2020-05-14 01:25:00|6607.4|6595.4|6607.3|6595.3|6609.6|6597.6|6605|6593|0
1589419800000|2020-05-14 01:30:00|6607.4|6595.4|6602.6|6590.6|6609.7|6597.7|6595.6|6583.6|0
1589420100000|2020-05-14 01:35:00|6602.7|6590.7|6584.8|6572.8|6602.7|6590.7|6583.9|6571.9|0
1589420400000|2020-05-14 01:40:00|6586.2|6574.2|6584|6572|6586.3|6574.3|6576.8|6564.8|0
1589420700000|2020-05-14 01:45:00|6583.9|6571.9|6586.3|6574.3|6587.4|6575.4|6579.2|6567.2|0
1589421000000|2020-05-14 01:50:00|6585.8|6573.8|6585.1|6573.1|6588.7|6576.7|6580.4|6568.4|0
1589421300000|2020-05-14 01:55:00|6584|6572|6586.2|6574.2|6588.5|6576.5|6580.5|6568.5|0
1589421600000|2020-05-14 02:00:00|6586.1|6574.1|6590.7|6578.7|6591.9|6579.9|6583.7|6571.7|0
1589421900000|2020-05-14 02:05:00|6590.6|6578.6|6576.5|6564.5|6590.7|6578.7|6574.2|6562.2|0
1589422200000|2020-05-14 02:10:00|6576.1|6564.1|6574.2|6562.2|6576.5|6564.5|6571.8|6559.8|0
1589422500000|2020-05-14 02:15:00|6574.1|6562.1|6571.7|6559.7|6576.5|6564.5|6569.3|6557.3|0
1589422800000|2020-05-14 02:20:00|6571.8|6559.8|6581.1|6569.1|6583.3|6571.3|6571.7|6559.7|0
1589423100000|2020-05-14 02:25:00|6581|6569|6578.9|6566.9|6585.7|6573.7|6578.7|6566.7|0
1589423400000|2020-05-14 02:30:00|6578.8|6566.8|6583.7|6571.7|6583.7|6571.7|6574.2|6562.2|0
1589423700000|2020-05-14 02:35:00|6583.6|6571.6|6579.1|6567.1|6583.7|6571.7|6579.1|6567.1|0
1589424000000|2020-05-14 02:40:00|6579|6567|6588.4|6576.4|6588.4|6576.4|6579|6567|0
1589424300000|2020-05-14 02:45:00|6589.3|6577.3|6583.8|6571.8|6590.7|6578.7|6583.7|6571.7|0
1589424600000|2020-05-14 02:50:00|6583.7|6571.7|6585|6573|6586.2|6574.2|6579|6567|0
1589424900000|2020-05-14 02:55:00|6584.6|6572.6|6598|6586|6598|6586|6583.8|6571.8|0
1589425200000|2020-05-14 03:00:00|6598.1|6586.1|6597.9|6585.9|6600.4|6588.4|6595.7|6583.7|0
1589425500000|2020-05-14 03:05:00|6598|6586|6595.6|6583.6|6600.3|6588.3|6593.2|6581.2|0
1589425800000|2020-05-14 03:10:00|6595.7|6583.7|6600.4|6588.4|6602.8|6590.8|6595.6|6583.6|0
1589426100000|2020-05-14 03:15:00|6600.3|6588.3|6598|6586|6600.4|6588.4|6598|6586|0
1589426400000|2020-05-14 03:20:00|6598.1|6586.1|6591.1|6579.1|6598.1|6586.1|6591|6579|0
1589426700000|2020-05-14 03:25:00|6591.5|6579.5|6600.4|6588.4|6602.7|6590.7|6591|6579|0
1589427000000|2020-05-14 03:30:00|6600|6588|6598.2|6586.2|6600.5|6588.5|6595.8|6583.8|0
1589427300000|2020-05-14 03:35:00|6598.1|6586.1|6593.5|6581.5|6598.2|6586.2|6591.2|6579.2|0
1589427600000|2020-05-14 03:40:00|6593.1|6581.1|6593.5|6581.5|6593.6|6581.6|6591.1|6579.1|0
1589427900000|2020-05-14 03:45:00|6593.1|6581.1|6585.3|6573.3|6593.5|6581.5|6584.2|6572.2|0
1589428200000|2020-05-14 03:50:00|6585.7|6573.7|6593.6|6581.6|6595.9|6583.9|6584.2|6572.2|0
1589428500000|2020-05-14 03:55:00|6593.7|6581.7|6593.6|6581.6|6595.9|6583.9|6591.3|6579.3|0
1589428800000|2020-05-14 04:00:00|6593.7|6581.7|6598.3|6586.3|6598.3|6586.3|6593.7|6581.7|0
1589429100000|2020-05-14 04:05:00|6598.2|6586.2|6602.6|6590.6|6605.5|6593.5|6598.2|6586.2|0
1589429400000|2020-05-14 04:10:00|6603|6591|6602.7|6590.7|6605|6593|6601.5|6589.5|0
1589429700000|2020-05-14 04:15:00|6602.6|6590.6|6605|6593|6605|6593|6601.5|6589.5|0
1589430000000|2020-05-14 04:20:00|6604.6|6592.6|6604.8|6592.8|6605|6593|6602.5|6590.5|0
1589430300000|2020-05-14 04:25:00|6604.7|6592.7|6600.1|6588.1|6604.8|6592.8|6600.1|6588.1|0
1589430600000|2020-05-14 04:30:00|6600.2|6588.2|6586.2|6574.2|6600.2|6588.2|6583.8|6571.8|0
1589430900000|2020-05-14 04:35:00|6585.7|6573.7|6587.4|6575.4|6588.6|6576.6|6581.5|6569.5|0
1589431200000|2020-05-14 04:40:00|6587.8|6575.8|6582.7|6570.7|6588.6|6576.6|6576.8|6564.8|0
1589431500000|2020-05-14 04:45:00|6582.2|6570.2|6583.8|6571.8|6588.4|6576.4|6579.1|6567.1|0
1589431800000|2020-05-14 04:50:00|6583.9|6571.9|6593|6581|6595.4|6583.4|6583.8|6571.8|0
1589432100000|2020-05-14 04:55:00|6592.1|6580.1|6579|6567|6592.1|6580.1|6579|6567|0
1589432400000|2020-05-14 05:00:00|6578.1|6566.1|6581.2|6569.2|6585.9|6573.9|6574.3|6562.3|0
1589432700000|2020-05-14 05:05:00|6580.8|6568.8|6577.9|6565.9|6583.6|6571.6|6577.9|6565.9|0
1589433000000|2020-05-14 05:10:00|6578.4|6566.4|6583.8|6571.8|6586.1|6574.1|6578.4|6566.4|0
1589433300000|2020-05-14 05:15:00|6583.7|6571.7|6579.1|6567.1|6586.2|6574.2|6579.1|6567.1|0
1589433600000|2020-05-14 05:20:00|6578.2|6566.2|6586.2|6574.2|6588.5|6576.5|6576.9|6564.9|0
1589433900000|2020-05-14 05:25:00|6585.3|6573.3|6583.8|6571.8|6586.2|6574.2|6581.5|6569.5|0
1589434200000|2020-05-14 05:30:00|6583.9|6571.9|6574.3|6562.3|6586.1|6574.1|6574.3|6562.3|0
1589434500000|2020-05-14 05:35:00|6574.2|6562.2|6572.3|6560.3|6579.1|6567.1|6571.9|6559.9|0
1589434800000|2020-05-14 05:40:00|6572.4|6560.4|6577|6565|6579.3|6567.3|6572.3|6560.3|0
1589435100000|2020-05-14 05:45:00|6576.9|6564.9|6574.3|6562.3|6581.6|6569.6|6574.3|6562.3|0
1589435400000|2020-05-14 05:50:00|6573.4|6561.4|6569.7|6557.7|6574.5|6562.5|6567.5|6555.5|0
1589435700000|2020-05-14 05:55:00|6569.6|6557.6|6567.3|6555.3|6576.5|6564.5|6565|6553|0
1589436000000|2020-05-14 06:00:00|6568.1|6556.1|6562.1|6557.1|6573.6|6568.6|6559.6|6554|4
1589436300000|2020-05-14 06:05:00|6560.1|6555.1|6556.6|6551.6|6560.1|6555.1|6549.6|6544.6|10
1589436600000|2020-05-14 06:10:00|6557.1|6552.1|6550.6|6545.6|6559.6|6554.6|6550.1|6545.1|4
1589436900000|2020-05-14 06:15:00|6551.1|6546.1|6552.6|6547.6|6556.1|6551.1|6550.6|6545.6|2
1589437200000|2020-05-14 06:20:00|6553.1|6548.1|6554.1|6549.1|6554.6|6549.6|6552.6|6547.6|1
1589437500000|2020-05-14 06:25:00|6554.6|6549.6|6556.1|6551.1|6557.1|6552.1|6553.1|6548.1|2
1589437800000|2020-05-14 06:30:00|6556.6|6551.6|6556.6|6551.6|6557.6|6552.6|6555.1|6550.1|3
1589438100000|2020-05-14 06:35:00|6555.6|6550.6|6551.1|6546.1|6555.6|6550.6|6536.6|6531.6|18
1589438400000|2020-05-14 06:40:00|6552.1|6547.1|6544.1|6539.1|6557.1|6552.1|6541.1|6536.1|4
1589438700000|2020-05-14 06:45:00|6543.6|6538.6|6539.1|6534.1|6543.6|6538.6|6535.6|6530.6|8
1589439000000|2020-05-14 06:50:00|6539.6|6534.6|6546.6|6541.6|6546.6|6541.6|6538.6|6533.6|25
1589439300000|2020-05-14 06:55:00|6546.1|6541.1|6565.1|6560.1|6565.1|6560.1|6544.1|6539.1|95
1589439600000|2020-05-14 07:00:00|6564.1|6559.1|6582.6|6577.6|6584.6|6579.6|6554.6|6549.6|278
1589439900000|2020-05-14 07:05:00|6583.1|6578.1|6576.1|6571.1|6594.6|6589.6|6569.6|6564.6|641
1589440200000|2020-05-14 07:10:00|6575.1|6570.1|6591.1|6586.1|6594.6|6589.6|6566.6|6561.6|688
1589440500000|2020-05-14 07:15:00|6591.6|6586.6|6604.1|6599.1|6608.6|6603.6|6584.6|6579.6|374
1589440800000|2020-05-14 07:20:00|6603.1|6598.1|6600.1|6595.1|6609.1|6604.1|6595.6|6590.6|531
1589441100000|2020-05-14 07:25:00|6599.6|6594.6|6584.1|6579.1|6601.1|6596.1|6582.6|6577.6|64
1589441400000|2020-05-14 07:30:00|6587.1|6582.1|6578.1|6573.1|6595.6|6590.6|6571.1|6566.1|209
1589441700000|2020-05-14 07:35:00|6577.6|6572.6|6589.1|6584.1|6591.1|6586.1|6575.6|6570.6|637
1589442000000|2020-05-14 07:40:00|6589.9|6584.9|6585.9|6580.9|6590.9|6585.9|6581.9|6576.9|37
1589442300000|2020-05-14 07:45:00|6587.4|6582.4|6567.4|6562.4|6588.9|6583.9|6567.4|6562.4|45
1589442600000|2020-05-14 07:50:00|6567.9|6562.9|6551.9|6546.9|6569.9|6564.9|6549.9|6544.9|80
1589442900000|2020-05-14 07:55:00|6552.4|6547.4|6539.9|6534.9|6553.9|6548.9|6537.4|6532.4|111
1589443200000|2020-05-14 08:00:00|6539.4|6534.4|6524.9|6519.9|6539.4|6534.4|6511.9|6506.9|363
1589443500000|2020-05-14 08:05:00|6524.4|6519.4|6509.9|6504.9|6524.9|6519.9|6499.9|6494.9|145
1589443800000|2020-05-14 08:10:00|6510.9|6505.9|6517.9|6512.9|6519.4|6514.4|6507.4|6502.4|668
1589444100000|2020-05-14 08:15:00|6518.4|6513.4|6509.9|6504.9|6520.9|6515.9|6506.9|6501.9|120
1589444400000|2020-05-14 08:20:00|6508.9|6503.9|6524.9|6519.9|6525.4|6520.4|6507.9|6502.9|101
1589444700000|2020-05-14 08:25:00|6525.4|6520.4|6527.9|6522.9|6535.4|6530.4|6522.4|6517.4|384
1589445000000|2020-05-14 08:30:00|6527.4|6522.4|6522.4|6517.4|6529.9|6524.9|6519.4|6514.4|26
1589445300000|2020-05-14 08:35:00|6520.9|6515.9|6515.9|6510.9|6527.4|6522.4|6513.9|6508.9|84
1589445600000|2020-05-14 08:40:00|6515.4|6510.4|6508.9|6503.9|6519.9|6514.9|6503.9|6498.9|255
1589445900000|2020-05-14 08:45:00|6509.9|6504.9|6511.9|6506.9|6512.9|6507.9|6499.9|6494.9|174
1589446200000|2020-05-14 08:50:00|6512.4|6507.4|6519.9|6514.9|6521.9|6516.9|6510.9|6505.9|45
1589446500000|2020-05-14 08:55:00|6520.4|6515.4|6517.9|6512.9|6522.4|6517.4|6514.4|6509.4|70
1589446800000|2020-05-14 09:00:00|6517.4|6512.4|6515.9|6510.9|6519.4|6514.4|6511.4|6506.4|59
1589447100000|2020-05-14 09:05:00|6516.4|6511.4|6524.9|6519.9|6530.9|6525.9|6516.4|6511.4|72
1589447400000|2020-05-14 09:10:00|6526.4|6521.4|6528.9|6523.9|6529.4|6524.4|6523.4|6518.4|12
1589447700000|2020-05-14 09:15:00|6529.4|6524.4|6532.9|6527.9|6537.4|6532.4|6529.4|6524.4|70
1589448000000|2020-05-14 09:20:00|6533.9|6528.9|6528.9|6523.9|6536.9|6531.9|6527.9|6522.9|97
1589448300000|2020-05-14 09:25:00|6529.4|6524.4|6522.9|6517.9|6532.9|6527.9|6519.9|6514.9|188
1589448600000|2020-05-14 09:30:00|6522.4|6517.4|6527.9|6522.9|6531.9|6526.9|6520.9|6515.9|88
1589448900000|2020-05-14 09:35:00|6528.4|6523.4|6535.9|6530.9|6535.9|6530.9|6523.4|6518.4|187
1589449200000|2020-05-14 09:40:00|6536.4|6531.4|6527.9|6522.9|6536.9|6531.9|6527.9|6522.9|46
1589449500000|2020-05-14 09:45:00|6528.4|6523.4|6529.9|6524.9|6538.4|6533.4|6525.4|6520.4|36
1589449800000|2020-05-14 09:50:00|6530.4|6525.4|6534.9|6529.9|6539.9|6534.9|6530.4|6525.4|49
1589450100000|2020-05-14 09:55:00|6534.4|6529.4|6547.9|6542.9|6548.9|6543.9|6531.9|6526.9|22
1589450400000|2020-05-14 10:00:00|6544.9|6539.9|6528.9|6523.9|6544.9|6539.9|6528.9|6523.9|60
1589450700000|2020-05-14 10:05:00|6529.4|6524.4|6520.4|6515.4|6535.4|6530.4|6519.9|6514.9|100
1589451000000|2020-05-14 10:10:00|6519.9|6514.9|6517.9|6512.9|6520.9|6515.9|6514.4|6509.4|36
1589451300000|2020-05-14 10:15:00|6518.4|6513.4|6518.9|6513.9|6522.9|6517.9|6514.9|6509.9|99
1589451600000|2020-05-14 10:20:00|6519.4|6514.4|6515.9|6510.9|6521.4|6516.4|6512.9|6507.9|52
1589451900000|2020-05-14 10:25:00|6515.4|6510.4|6523.4|6518.4|6523.4|6518.4|6509.4|6504.4|80
1589452200000|2020-05-14 10:30:00|6524.4|6519.4|6511.9|6506.9|6526.4|6521.4|6511.9|6506.9|55
1589452500000|2020-05-14 10:35:00|6510.9|6505.9|6526.9|6521.9|6528.9|6523.9|6510.9|6505.9|91
1589452800000|2020-05-14 10:40:00|6527.9|6522.9|6522.9|6517.9|6529.9|6524.9|6520.4|6515.4|39
1589453100000|2020-05-14 10:45:00|6523.4|6518.4|6519.9|6514.9|6529.4|6524.4|6519.9|6514.9|670
1589453400000|2020-05-14 10:50:00|6519.4|6514.4|6520.9|6515.9|6525.4|6520.4|6514.9|6509.9|30
1589453700000|2020-05-14 10:55:00|6521.4|6516.4|6536|6531|6536|6531|6515.9|6510.9|41
1589454000000|2020-05-14 11:00:00|6536.5|6531.5|6538.5|6533.5|6541|6536|6534.5|6529.5|30
1589454300000|2020-05-14 11:05:00|6538|6533|6530|6525|6540.5|6535.5|6529|6524|59
1589454600000|2020-05-14 11:10:00|6530.5|6525.5|6523|6518|6530.5|6525.5|6521.5|6516.5|56
1589454900000|2020-05-14 11:15:00|6524|6519|6524|6519|6527.5|6522.5|6520|6515|63
1589455200000|2020-05-14 11:20:00|6523.5|6518.5|6526.5|6521.5|6526.5|6521.5|6519|6514|54
1589455500000|2020-05-14 11:25:00|6527|6522|6519|6514|6528|6523|6519|6514|57
1589455800000|2020-05-14 11:30:00|6518.5|6513.5|6520.5|6515.5|6523.5|6518.5|6516.5|6511.5|56
1589456100000|2020-05-14 11:35:00|6519.5|6514.5|6520.5|6515.5|6524|6519|6519.5|6514.5|54
1589456400000|2020-05-14 11:40:00|6518.6|6513.6|6507.6|6502.6|6518.6|6513.6|6505.6|6500.6|54
1589456700000|2020-05-14 11:45:00|6508.1|6503.1|6520.1|6515.1|6522.1|6517.1|6506.6|6501.6|133
1589457000000|2020-05-14 11:50:00|6520.6|6515.6|6526.1|6521.1|6528.6|6523.6|6513.6|6508.6|56
1589457300000|2020-05-14 11:55:00|6526.6|6521.6|6522.6|6517.6|6526.6|6521.6|6519.1|6514.1|55
1589457600000|2020-05-14 12:00:00|6523.1|6518.1|6512.1|6507.1|6524.6|6519.6|6510.6|6505.6|52
1589457900000|2020-05-14 12:05:00|6511.6|6506.6|6496.6|6491.6|6511.6|6506.6|6496.1|6491.1|55
1589458200000|2020-05-14 12:10:00|6497.1|6492.1|6490.6|6485.6|6499.1|6494.1|6490.6|6485.6|52
1589458500000|2020-05-14 12:15:00|6491.1|6486.1|6492.6|6487.6|6502.1|6497.1|6491.1|6486.1|47
1589458800000|2020-05-14 12:20:00|6492.1|6487.1|6485.1|6480.1|6492.1|6487.1|6480.6|6475.6|55
1589459100000|2020-05-14 12:25:00|6485.6|6480.6|6493.6|6488.6|6499.6|6494.6|6484.6|6479.6|62
1589459400000|2020-05-14 12:30:00|6492.6|6487.6|6478.1|6473.1|6501.1|6496.1|6475.6|6470.6|44
1589459700000|2020-05-14 12:35:00|6477.6|6472.6|6467.6|6462.6|6478.1|6473.1|6467.1|6462.1|53
1589460000000|2020-05-14 12:40:00|6468.1|6463.1|6460.6|6455.6|6469.1|6464.1|6460.6|6455.6|73
1589460300000|2020-05-14 12:45:00|6461.1|6456.1|6456.6|6451.6|6465.6|6460.6|6455.6|6450.6|53
1589460600000|2020-05-14 12:50:00|6457.1|6452.1|6469.6|6464.6|6471.1|6466.1|6455.1|6450.1|50
1589460900000|2020-05-14 12:55:00|6470.1|6465.1|6472.1|6467.1|6472.1|6467.1|6466.1|6461.1|99
1589461200000|2020-05-14 13:00:00|6470.6|6465.6|6487.1|6482.1|6487.1|6482.1|6470.6|6465.6|148
1589461500000|2020-05-14 13:05:00|6487.6|6482.6|6496.1|6491.1|6496.1|6491.1|6481.1|6476.1|57
1589461800000|2020-05-14 13:10:00|6495.6|6490.6|6489.1|6484.1|6495.6|6490.6|6488.1|6483.1|135
1589462100000|2020-05-14 13:15:00|6489.6|6484.6|6479.1|6474.1|6491.6|6486.6|6478.6|6473.6|124
1589462400000|2020-05-14 13:20:00|6479.6|6474.6|6486.1|6481.1|6488.1|6483.1|6479.6|6474.6|63
1589462700000|2020-05-14 13:25:00|6485.6|6480.6|6468.1|6463.1|6487.1|6482.1|6467.6|6462.6|255
1589463000000|2020-05-14 13:30:00|6468.6|6463.6|6465.6|6460.6|6476.6|6471.6|6463.6|6458.6|91
1589463300000|2020-05-14 13:35:00|6468.1|6463.1|6456.1|6451.1|6472.6|6467.6|6455.1|6450.1|57
1589463600000|2020-05-14 13:40:00|6455.6|6450.6|6457.1|6452.1|6460.1|6455.1|6455.6|6450.6|59
1589463900000|2020-05-14 13:45:00|6456.6|6451.6|6440.1|6435.1|6458.6|6453.6|6437.1|6432.1|81
1589464200000|2020-05-14 13:50:00|6439.6|6434.6|6426.6|6421.6|6444.6|6439.6|6424.6|6419.6|79
1589464500000|2020-05-14 13:55:00|6427.1|6422.1|6427.1|6422.1|6434.6|6429.6|6424.6|6419.6|59
1589464800000|2020-05-14 14:00:00|6426.6|6421.6|6430.6|6425.6|6433.1|6428.1|6424.6|6419.6|53
1589465100000|2020-05-14 14:05:00|6431.1|6426.1|6444.6|6439.6|6446.1|6441.1|6429.1|6424.1|101
1589465400000|2020-05-14 14:10:00|6443.9|6438.9|6438.4|6433.4|6454.9|6449.9|6438.4|6433.4|153
1589465700000|2020-05-14 14:15:00|6438.9|6433.9|6426.4|6421.4|6442.9|6437.9|6421.9|6416.9|163
1589466000000|2020-05-14 14:20:00|6426.9|6421.9|6443.9|6438.9|6443.9|6438.9|6426.9|6421.9|165
1589466300000|2020-05-14 14:25:00|6442.9|6437.9|6423.9|6418.9|6447.9|6442.9|6420.9|6415.9|93
1589466600000|2020-05-14 14:30:00|6424.4|6419.4|6447.4|6442.4|6451.4|6446.4|6423.9|6418.9|103
1589466900000|2020-05-14 14:35:00|6447.9|6442.9|6484.4|6479.4|6484.9|6479.9|6444.4|6439.4|160
1589467200000|2020-05-14 14:40:00|6481.9|6476.9|6481.9|6476.9|6485.9|6480.9|6471.9|6466.9|74
1589467500000|2020-05-14 14:45:00|6480.9|6475.9|6489.9|6484.9|6492.4|6487.4|6471.9|6466.9|105
1589467800000|2020-05-14 14:50:00|6490.4|6485.4|6511.4|6506.4|6513.4|6508.4|6488.4|6483.4|123
1589468100000|2020-05-14 14:55:00|6511.9|6506.9|6511.4|6506.4|6511.9|6506.9|6497.9|6492.9|132
1589468400000|2020-05-14 15:00:00|6509.9|6504.9|6519.9|6514.9|6524.9|6519.9|6509.9|6504.9|219
1589468700000|2020-05-14 15:05:00|6520.4|6515.4|6538.4|6533.4|6546.4|6541.4|6517.9|6512.9|26
1589469000000|2020-05-14 15:10:00|6538.9|6533.9|6555.9|6550.9|6563.9|6558.9|6537.9|6532.9|44
1589469300000|2020-05-14 15:15:00|6556.4|6551.4|6567.9|6562.9|6574.9|6569.9|6555.9|6550.9|21
1589469600000|2020-05-14 15:20:00|6568.4|6563.4|6543.9|6538.9|6568.4|6563.4|6541.4|6536.4|48
1589469900000|2020-05-14 15:25:00|6544.4|6539.4|6543.9|6538.9|6545.9|6540.9|6538.4|6533.4|123
1589470200000|2020-05-14 15:30:00|6545.9|6536.9|6547.9|6536.9|6556.9|6547.9|6542.9|6532.9|174
1589470500000|2020-05-14 15:35:00|6542.9|6537.9|6533.9|6525.9|6560.9|6551.9|6532.9|6524.9|112
1589470800000|2020-05-14 15:40:00|6532.9|6523.9|6532.9|6524.9|6537.9|6528.9|6521.9|6512.9|154
1589471100000|2020-05-14 15:45:00|6531.9|6520.9|6532.9|6524.9|6538.9|6530.9|6525.9|6516.9|40
1589471400000|2020-05-14 15:50:00|6533.9|6525.9|6548.9|6540.9|6548.9|6540.9|6528.9|6520.9|7
1589471700000|2020-05-14 15:55:00|6547.9|6537.9|6524.9|6514.9|6548.9|6539.9|6522.9|6514.9|14
1589472000000|2020-05-14 16:00:00|6525.9|6515.9|6526.9|6518.9|6531.9|6522.9|6519.9|6510.9|51
1589472300000|2020-05-14 16:05:00|6524.9|6517.9|6522.9|6515.9|6531.9|6520.9|6520.9|6510.9|18
1589472600000|2020-05-14 16:10:00|6523.9|6514.9|6525.9|6516.9|6529.9|6518.9|6517.9|6508.9|20
1589472900000|2020-05-14 16:15:00|6527.9|6515.9|6527.9|6518.9|6535.9|6526.9|6521.9|6512.9|21
1589473200000|2020-05-14 16:20:00|6529.9|6520.9|6547.9|6536.9|6548.9|6541.9|6529.9|6518.9|7
1589473500000|2020-05-14 16:25:00|6545.9|6534.9|6535.9|6524.9|6545.9|6534.9|6534.9|6524.9|23
1589473800000|2020-05-14 16:30:00|6537.4|6525.4|6543.9|6533.9|6545.9|6534.9|6535.9|6524.9|1
1589474100000|2020-05-14 16:35:00|6545.9|6534.9|6544.9|6535.9|6552.9|6542.9|6543.9|6533.9|10560
1589474400000|2020-05-14 16:40:00|6543.9|6536.9|6538.9|6531.9|6545.9|6536.9|6537.9|6527.9|72
1589474700000|2020-05-14 16:45:00|6540.9|6528.9|6541.9|6531.9|6544.9|6533.9|6536.9|6527.9|38
1589475000000|2020-05-14 16:50:00|6540.9|6533.9|6561.9|6551.9|6561.9|6551.9|6540.9|6531.9|16
1589475300000|2020-05-14 16:55:00|6559.9|6550.9|6563.9|6553.9|6565.9|6556.9|6559.9|6549.9|6
1589475600000|2020-05-14 17:00:00|6565.9|6554.9|6555.9|6545.9|6565.9|6557.9|6555.9|6545.9|9
1589475900000|2020-05-14 17:05:00|6557.9|6543.9|6561.9|6550.9|6561.9|6551.9|6554.9|6543.9|5
1589476200000|2020-05-14 17:10:00|6565.9|6551.9|6559.9|6550.9|6565.9|6554.9|6559.9|6550.9|22
1589476500000|2020-05-14 17:15:00|6561.9|6551.9|6562.9|6554.9|6568.9|6557.9|6557.9|6548.9|34
1589476800000|2020-05-14 17:20:00|6564.9|6555.9|6565.9|6556.9|6569.9|6560.9|6563.9|6555.9|6
1589477100000|2020-05-14 17:25:00|6567.9|6558.9|6580.9|6570.9|6580.9|6572.9|6567.9|6556.9|14
1589477400000|2020-05-14 17:30:00|6579.9|6569.9|6572.9|6561.9|6586.9|6577.9|6570.9|6560.9|3
1589477700000|2020-05-14 17:35:00|6571.9|6562.9|6568.9|6557.9|6574.9|6566.9|6566.9|6557.9|7
1589478000000|2020-05-14 17:40:00|6570.9|6558.9|6571.9|6560.9|6574.9|6563.9|6568.9|6557.9|0
1589478300000|2020-05-14 17:45:00|6573.9|6561.9|6570.9|6560.9|6576.9|6566.9|6567.9|6558.9|0
1589478600000|2020-05-14 17:50:00|6569.9|6561.9|6562.9|6551.9|6569.9|6563.9|6559.9|6548.9|6
1589478900000|2020-05-14 17:55:00|6561.9|6556.9|6554|6542|6566.9|6559.9|6552.4|6542|21
1589479200000|2020-05-14 18:00:00|6554.1|6542.1|6546.9|6534.9|6556.2|6544.2|6546.2|6534.2|0
1589479500000|2020-05-14 18:05:00|6546.7|6534.7|6549.3|6537.3|6549.5|6537.5|6541.8|6529.8|0
1589479800000|2020-05-14 18:10:00|6549.4|6537.4|6550.7|6538.7|6552.8|6540.8|6545.3|6533.3|0
1589480100000|2020-05-14 18:15:00|6552.8|6540.8|6552.7|6540.7|6555.4|6543.4|6545.7|6533.7|0
1589480400000|2020-05-14 18:20:00|6552.6|6540.6|6557.7|6545.7|6560|6548|6552.5|6540.5|0
1589480700000|2020-05-14 18:25:00|6558|6546|6560|6548|6562.1|6550.1|6557.4|6545.4|0
1589481000000|2020-05-14 18:30:00|6560.2|6548.2|6553.2|6541.2|6564.5|6552.5|6551|6539|50
1589481300000|2020-05-14 18:35:00|6553.1|6541.1|6550.4|6538.4|6559.9|6547.9|6548.4|6536.4|0
1589481600000|2020-05-14 18:40:00|6550.5|6538.5|6548.1|6536.1|6557.7|6545.7|6543.1|6531.1|0
1589481900000|2020-05-14 18:45:00|6548.2|6536.2|6548|6536|6550.9|6538.9|6543.2|6531.2|0
1589482200000|2020-05-14 18:50:00|6547.9|6535.9|6555.8|6543.8|6555.9|6543.9|6543.3|6531.3|0
1589482500000|2020-05-14 18:55:00|6555.9|6543.9|6561.2|6549.2|6563.5|6551.5|6551.3|6539.3|0
1589482800000|2020-05-14 19:00:00|6562.2|6550.2|6581.4|6569.4|6581.4|6569.4|6556.4|6544.4|0
1589483100000|2020-05-14 19:05:00|6581.3|6569.3|6585.8|6573.8|6588.8|6576.8|6576.5|6564.5|0
1589483400000|2020-05-14 19:10:00|6585.7|6573.7|6587.1|6575.1|6588|6576|6578|6566|0
1589483700000|2020-05-14 19:15:00|6587|6575|6591.4|6579.4|6594.5|6582.5|6585|6573|0
1589484000000|2020-05-14 19:20:00|6591.5|6579.5|6604.1|6592.1|6606.3|6594.3|6587|6575|0
1589484300000|2020-05-14 19:25:00|6605.2|6593.2|6603.9|6591.9|6606.6|6594.6|6597.1|6585.1|0
1589484600000|2020-05-14 19:30:00|6604|6592|6592.5|6580.5|6608.9|6596.9|6592.5|6580.5|0
1589484900000|2020-05-14 19:35:00|6593.6|6581.6|6590.2|6578.2|6594.7|6582.7|6582.8|6570.8|0
1589485200000|2020-05-14 19:40:00|6590|6578|6599.3|6587.3|6599.3|6587.3|6583|6571|0
1589485500000|2020-05-14 19:45:00|6599.6|6587.6|6609|6597|6609.1|6597.1|6599.6|6587.6|0
1589485800000|2020-05-14 19:50:00|6608.9|6596.9|6614.7|6602.7|6617|6605|6608.9|6596.9|0
1589486100000|2020-05-14 19:55:00|6614.5|6602.5|6619.1|6607.1|6627.8|6615.8|6607.1|6595.1|0
1589486400000|2020-05-14 20:00:00|6619|6607|6623.3|6611.3|6628|6616|6614.2|6602.2|0
1589486700000|2020-05-14 20:05:00|6623.8|6611.8|6626.8|6614.8|6629.9|6617.9|6620.7|6608.7|0
1589487000000|2020-05-14 20:10:00|6626.7|6614.7|6615.9|6603.9|6627.9|6615.9|6614.5|6602.5|0
1589487300000|2020-05-14 20:15:00|6615.7|6603.7|6616.3|6604.3|6616.8|6604.8|6615.7|6603.7|0
1589487600000|2020-05-14 20:20:00|6616.6|6604.6|6616.3|6604.3|6616.6|6604.6|6615.3|6603.3|0
1589487900000|2020-05-14 20:25:00|6615.7|6603.7|6616.1|6604.1|6616.3|6604.3|6615.5|6603.5|0
1589488200000|2020-05-14 20:30:00|6615|6603|6616.4|6604.4|6620.7|6608.7|6610.3|6598.3|0
1589488500000|2020-05-14 20:35:00|6616|6604|6621.1|6609.1|6623.3|6611.3|6615.5|6603.5|0
1589488800000|2020-05-14 20:40:00|6621.2|6609.2|6618.6|6606.6|6622.8|6610.8|6618.5|6606.5|0
1589489100000|2020-05-14 20:45:00|6619|6607|6620.2|6608.2|6621.1|6609.1|6617.6|6605.6|0
1589489400000|2020-05-14 20:50:00|6620.7|6608.7|6618.1|6606.1|6621.6|6609.6|6617.1|6605.1|0
1589489700000|2020-05-14 20:55:00|6617.7|6605.7|6620.5|6608.5|6621.2|6609.2|6615.6|6603.6|0
1589490000000|2020-05-14 21:00:00|6620.3|6608.3|6620.1|6608.1|6621.4|6609.4|6619.6|6607.6|0
1589490300000|2020-05-14 21:05:00|6620.3|6608.3|6620.1|6608.1|6620.3|6608.3|6619.4|6607.4|0
1589490600000|2020-05-14 21:10:00|6619.9|6607.9|6621.4|6609.4|6621.4|6609.4|6619.6|6607.6|0
1589490900000|2020-05-14 21:15:00|6621.1|6609.1|6620.9|6608.9|6621.6|6609.6|6620.1|6608.1|0
1589491200000|2020-05-14 21:20:00|6620.3|6608.3|6618.8|6606.8|6620.5|6608.5|6618.8|6606.8|0
1589491500000|2020-05-14 21:25:00|6619|6607|6618.4|6606.4|6619.9|6607.9|6617.9|6605.9|0
1589491800000|2020-05-14 21:30:00|6618.1|6606.1|6617.9|6605.9|6618.4|6606.4|6617.7|6605.7|0
1589492100000|2020-05-14 21:35:00|6617.5|6605.5|6617.3|6605.3|6617.9|6605.9|6616.9|6604.9|0
1589492400000|2020-05-14 21:40:00|6617.1|6605.1|6618.1|6606.1|6618.1|6606.1|6616.9|6604.9|0
1589492700000|2020-05-14 21:45:00|6617.9|6605.9|6617.9|6605.9|6618.1|6606.1|6617.9|6605.9|0
1589493000000|2020-05-14 21:50:00|6618.1|6606.1|6619.4|6607.4|6619.6|6607.6|6617.5|6605.5|0
1589493300000|2020-05-14 21:55:00|6620.3|6608.3|6620.1|6608.1|6620.3|6608.3|6618.8|6606.8|0
1589493600000|2020-05-14 22:00:00|6619.7|6607.7|6615.6|6603.6|6619.8|6607.8|6611.3|6599.3|0
1589493900000|2020-05-14 22:05:00|6616.3|6604.3|6613.6|6601.6|6616.3|6604.3|6608.2|6596.2|0
1589494200000|2020-05-14 22:10:00|6613.7|6601.7|6619.8|6607.8|6621.4|6609.4|6612.5|6600.5|0
1589494500000|2020-05-14 22:15:00|6619.5|6607.5|6615.5|6603.5|6620.7|6608.7|6614.1|6602.1|0
1589494800000|2020-05-14 22:20:00|6615.1|6603.1|6616.9|6604.9|6621.4|6609.4|6614.1|6602.1|0
1589495100000|2020-05-14 22:25:00|6617|6605|6617.2|6605.2|6619.3|6607.3|6614.6|6602.6|0
1589495400000|2020-05-14 22:30:00|6617.7|6605.7|6611.5|6599.5|6617.7|6605.7|6609.9|6597.9|0
1589495700000|2020-05-14 22:35:00|6611|6599|6608.2|6596.2|6611.5|6599.5|6608.2|6596.2|0
1589496000000|2020-05-14 22:40:00|6608|6596|6608.9|6596.9|6612.9|6600.9|6607.3|6595.3|0
1589496300000|2020-05-14 22:45:00|6609|6597|6608.9|6596.9|6610.6|6598.6|6608|6596|0
1589496600000|2020-05-14 22:50:00|6608.7|6596.7|6612.7|6600.7|6612.9|6600.9|6608.7|6596.7|0
1589496900000|2020-05-14 22:55:00|6612.5|6600.5|6610.7|6598.7|6612.5|6600.5|6610|6598|0
1589497200000|2020-05-14 23:00:00|6610.9|6598.9|6612.4|6600.4|6612.6|6600.6|6608.3|6596.3|0
1589497500000|2020-05-14 23:05:00|6612.3|6600.3|6608.8|6596.8|6613.5|6601.5|6608.8|6596.8|0
1589497800000|2020-05-14 23:10:00|6608.9|6596.9|6612.4|6600.4|6612.8|6600.8|6608.9|6596.9|0
1589498100000|2020-05-14 23:15:00|6612.6|6600.6|6615.4|6603.4|6619.7|6607.7|6612.4|6600.4|0
1589498400000|2020-05-14 23:20:00|6615.7|6603.7|6619.2|6607.2|6619.7|6607.7|6615.4|6603.4|0
1589498700000|2020-05-14 23:25:00|6619.7|6607.7|6621.3|6609.3|6622.2|6610.2|6618.7|6606.7|0
1589499000000|2020-05-14 23:30:00|6621.5|6609.5|6627|6615|6629.5|6617.5|6621.3|6609.3|0
1589499300000|2020-05-14 23:35:00|6627.4|6615.4|6628.4|6616.4|6628.4|6616.4|6624.8|6612.8|0
1589499600000|2020-05-14 23:40:00|6628.9|6616.9|6630.3|6618.3|6630.5|6618.5|6628.4|6616.4|0
1589499900000|2020-05-14 23:45:00|6630.5|6618.5|6625.3|6613.3|6631|6619|6624.6|6612.6|0
1589500200000|2020-05-14 23:50:00|6625.1|6613.1|6628.6|6616.6|6628.8|6616.8|6624.3|6612.3|0
1589500500000|2020-05-14 23:55:00|6628.5|6616.5|6631.4|6619.4|6633.5|6621.5|6628.3|6616.3|0
1589500800000|2020-05-15 00:00:00|6632.1|6620.1|6635.6|6623.6|6639.2|6627.2|6632.1|6620.1|0
1589501100000|2020-05-15 00:05:00|6635.2|6623.2|6629.3|6617.3|6636.1|6624.1|6628.3|6616.3|0
1589501400000|2020-05-15 00:10:00|6629.2|6617.2|6630.2|6618.2|6631.8|6619.8|6628.8|6616.8|0
1589501700000|2020-05-15 00:15:00|6629.7|6617.7|6614.4|6602.4|6634.7|6622.7|6614.4|6602.4|0
1589502000000|2020-05-15 00:20:00|6614.5|6602.5|6612.1|6600.1|6621.2|6609.2|6612|6600|0
1589502300000|2020-05-15 00:25:00|6612.2|6600.2|6612.1|6600.1|6614.4|6602.4|6607.5|6595.5|0
1589502600000|2020-05-15 00:30:00|6612.9|6600.9|6617.7|6605.7|6619.2|6607.2|6609.8|6597.8|0
1589502900000|2020-05-15 00:35:00|6619.1|6607.1|6616.5|6604.5|6621.4|6609.4|6616.5|6604.5|0
1589503200000|2020-05-15 00:40:00|6616.4|6604.4|6609.6|6597.6|6616.4|6604.4|6607.3|6595.3|0
1589503500000|2020-05-15 00:45:00|6609.7|6597.7|6605|6593|6614.3|6602.3|6605|6593|0
1589503800000|2020-05-15 00:50:00|6604.1|6592.1|6609.7|6597.7|6609.7|6597.7|6602.7|6590.7|0
1589504100000|2020-05-15 00:55:00|6610.1|6598.1|6607.3|6595.3|6612|6600|6602.6|6590.6|0
1589504400000|2020-05-15 01:00:00|6609.6|6597.6|6602.6|6590.6|6611.9|6599.9|6602.6|6590.6|0
1589504700000|2020-05-15 01:05:00|6602.7|6590.7|6597.9|6585.9|6607.2|6595.2|6597.9|6585.9|0
1589505000000|2020-05-15 01:10:00|6598|6586|6593.3|6581.3|6600.2|6588.2|6593.3|6581.3|0
1589505300000|2020-05-15 01:15:00|6593.4|6581.4|6595.8|6583.8|6600.3|6588.3|6593.3|6581.3|0
1589505600000|2020-05-15 01:20:00|6595.9|6583.9|6595.8|6583.8|6598.1|6586.1|6586.4|6574.4|0
1589505900000|2020-05-15 01:25:00|6595.7|6583.7|6598|6586|6600.4|6588.4|6593.4|6581.4|0
1589506200000|2020-05-15 01:30:00|6598.1|6586.1|6602.7|6590.7|6607.3|6595.3|6598|6586|0
1589506500000|2020-05-15 01:35:00|6602.8|6590.8|6598.1|6586.1|6607.4|6595.4|6598.1|6586.1|0
1589506800000|2020-05-15 01:40:00|6598.2|6586.2|6584.1|6572.1|6600.5|6588.5|6584.1|6572.1|0
1589507100000|2020-05-15 01:45:00|6584.6|6572.6|6593.2|6581.2|6593.2|6581.2|6584|6572|0
1589507400000|2020-05-15 01:50:00|6593.1|6581.1|6591|6579|6597.8|6585.8|6586.4|6574.4|0
1589507700000|2020-05-15 01:55:00|6591.1|6579.1|6595.5|6583.5|6596.7|6584.7|6588.7|6576.7|0
1589508000000|2020-05-15 02:00:00|6596.4|6584.4|6586.6|6574.6|6602.6|6590.6|6583.9|6571.9|0
1589508300000|2020-05-15 02:05:00|6586.7|6574.7|6588.1|6576.1|6591.3|6579.3|6584.3|6572.3|0
1589508600000|2020-05-15 02:10:00|6586.8|6574.8|6579.7|6567.7|6587.9|6575.9|6577.5|6565.5|0
1589508900000|2020-05-15 02:15:00|6578.9|6566.9|6577.5|6565.5|6582.1|6570.1|6572.9|6560.9|0
1589509200000|2020-05-15 02:20:00|6577.4|6565.4|6577.5|6565.5|6579.7|6567.7|6572.9|6560.9|0
1589509500000|2020-05-15 02:25:00|6577.6|6565.6|6579.7|6567.7|6579.8|6567.8|6572.9|6560.9|0
1589509800000|2020-05-15 02:30:00|6579.8|6567.8|6589.1|6577.1|6589.1|6577.1|6578.6|6566.6|0
1589510100000|2020-05-15 02:35:00|6589|6577|6598.2|6586.2|6598.3|6586.3|6586.7|6574.7|0
1589510400000|2020-05-15 02:40:00|6598.3|6586.3|6593.6|6581.6|6598.3|6586.3|6592.4|6580.4|0
1589510700000|2020-05-15 02:45:00|6593.5|6581.5|6596|6584|6598.5|6586.5|6591.3|6579.3|0
1589511000000|2020-05-15 02:50:00|6595.1|6583.1|6596|6584|6600.6|6588.6|6593.7|6581.7|0
1589511300000|2020-05-15 02:55:00|6596.1|6584.1|6596.2|6584.2|6603.1|6591.1|6592.6|6580.6|0
1589511600000|2020-05-15 03:00:00|6596.1|6584.1|6590.6|6578.6|6596.1|6584.1|6589.5|6577.5|0
1589511900000|2020-05-15 03:05:00|6590.7|6578.7|6588.4|6576.4|6593|6581|6588.4|6576.4|0
1589512200000|2020-05-15 03:10:00|6589.3|6577.3|6583.6|6571.6|6590.6|6578.6|6581.2|6569.2|0
1589512500000|2020-05-15 03:15:00|6584|6572|6583.6|6571.6|6588.2|6576.2|6583.6|6571.6|0
1589512800000|2020-05-15 03:20:00|6584.1|6572.1|6586|6574|6587.1|6575.1|6581.3|6569.3|0
1589513100000|2020-05-15 03:25:00|6587.1|6575.1|6595.3|6583.3|6595.3|6583.3|6586|6574|0
1589513400000|2020-05-15 03:30:00|6595.2|6583.2|6590.7|6578.7|6597.6|6585.6|6588.5|6576.5|0
1589513700000|2020-05-15 03:35:00|6590.6|6578.6|6590.6|6578.6|6593|6581|6588.3|6576.3|0
1589514000000|2020-05-15 03:40:00|6590.7|6578.7|6595.3|6583.3|6595.4|6583.4|6590.6|6578.6|0
1589514300000|2020-05-15 03:45:00|6595.2|6583.2|6597.7|6585.7|6600|6588|6595.2|6583.2|0
1589514600000|2020-05-15 03:50:00|6597.6|6585.6|6597.7|6585.7|6600|6588|6595.3|6583.3|0
1589514900000|2020-05-15 03:55:00|6600|6588|6605.7|6593.7|6606.9|6594.9|6599.9|6587.9|0
1589515200000|2020-05-15 04:00:00|6606.1|6594.1|6606.9|6594.9|6611.7|6599.7|6604.6|6592.6|0
1589515500000|2020-05-15 04:05:00|6607|6595|6606.9|6594.9|6609.3|6597.3|6604.6|6592.6|0
1589515800000|2020-05-15 04:10:00|6607|6595|6607|6595|6611.5|6599.5|6602.3|6590.3|0
1589516100000|2020-05-15 04:15:00|6607.4|6595.4|6604.6|6592.6|6609.2|6597.2|6602.2|6590.2|0
1589516400000|2020-05-15 04:20:00|6604.7|6592.7|6610.4|6598.4|6610.5|6598.5|6604.7|6592.7|0
1589516700000|2020-05-15 04:25:00|6608.1|6596.1|6605.6|6593.6|6610.4|6598.4|6603.3|6591.3|0
1589517000000|2020-05-15 04:30:00|6605.7|6593.7|6612.7|6600.7|6612.7|6600.7|6603.4|6591.4|0
1589517300000|2020-05-15 04:35:00|6612.8|6600.8|6610.5|6598.5|6612.8|6600.8|6608.2|6596.2|0
1589517600000|2020-05-15 04:40:00|6610.4|6598.4|6612.8|6600.8|6615.1|6603.1|6610.4|6598.4|0
1589517900000|2020-05-15 04:45:00|6612.7|6600.7|6619.7|6607.7|6619.8|6607.8|6608.1|6596.1|0
1589518200000|2020-05-15 04:50:00|6619.8|6607.8|6617.4|6605.4|6622.1|6610.1|6615.1|6603.1|0
1589518500000|2020-05-15 04:55:00|6617.3|6605.3|6617.4|6605.4|6617.5|6605.5|6615.1|6603.1|0
1589518800000|2020-05-15 05:00:00|6617.3|6605.3|6624.5|6612.5|6624.5|6612.5|6615.1|6603.1|0
1589519100000|2020-05-15 05:05:00|6624.4|6612.4|6622|6610|6626.9|6614.9|6619.8|6607.8|0
1589519400000|2020-05-15 05:10:00|6622.1|6610.1|6622.3|6610.3|6623.2|6611.2|6619.9|6607.9|0
1589519700000|2020-05-15 05:15:00|6623.2|6611.2|6624.6|6612.6|6624.6|6612.6|6619.8|6607.8|0
1589520000000|2020-05-15 05:20:00|6624.5|6612.5|6617.3|6605.3|6624.6|6612.6|6617.3|6605.3|0
1589520300000|2020-05-15 05:25:00|6617.7|6605.7|6612.7|6600.7|6620.8|6608.8|6612.6|6600.6|0
1589520600000|2020-05-15 05:30:00|6613.1|6601.1|6622|6610|6622.1|6610.1|6612.7|6600.7|0
1589520900000|2020-05-15 05:35:00|6619.7|6607.7|6615|6603|6622|6610|6615|6603|0
1589521200000|2020-05-15 05:40:00|6615.1|6603.1|6617.2|6605.2|6619.6|6607.6|6615|6603|0
1589521500000|2020-05-15 05:45:00|6617.1|6605.1|6619.5|6607.5|6621.7|6609.7|6614.9|6602.9|0
1589521800000|2020-05-15 05:50:00|6619.4|6607.4|6614.9|6602.9|6619.5|6607.5|6614.9|6602.9|0
1589522100000|2020-05-15 05:55:00|6614|6602|6603.3|6591.3|6614.9|6602.9|6603.3|6591.3|0
1589522400000|2020-05-15 06:00:00|6603|6591|6591.4|6586.4|6603|6591|6583.9|6578.9|22
1589522700000|2020-05-15 06:05:00|6590.9|6585.9|6579.9|6574.9|6591.4|6586.4|6571.4|6566.4|11
1589523000000|2020-05-15 06:10:00|6579.4|6574.4|6578.9|6573.9|6579.4|6574.4|6572.9|6567.9|2
1589523300000|2020-05-15 06:15:00|6579.4|6574.4|6585.9|6580.9|6586.9|6581.9|6578.9|6573.9|4
1589523600000|2020-05-15 06:20:00|6585.4|6580.4|6584.9|6579.9|6586.4|6581.4|6584.4|6579.4|1
1589523900000|2020-05-15 06:25:00|6585.9|6580.9|6587.4|6582.4|6590.4|6585.4|6585.9|6580.9|2
1589524200000|2020-05-15 06:30:00|6586.9|6581.9|6586.4|6581.4|6589.4|6584.4|6585.9|6580.9|54
1589524500000|2020-05-15 06:35:00|6585.9|6580.9|6579.9|6574.9|6587.4|6582.4|6578.4|6573.4|53
1589524800000|2020-05-15 06:40:00|6580.4|6575.4|6580.4|6575.4|6582.4|6577.4|6578.9|6573.9|0
1589525100000|2020-05-15 06:45:00|6579.9|6574.9|6578.4|6573.4|6579.9|6574.9|6572.9|6567.9|6
1589525400000|2020-05-15 06:50:00|6581.9|6576.9|6577.9|6572.9|6581.9|6576.9|6577.4|6572.4|9
1589525700000|2020-05-15 06:55:00|6578.4|6573.4|6592.4|6587.4|6593.4|6588.4|6577.9|6572.9|54
1589526000000|2020-05-15 07:00:00|6592.9|6587.9|6619.4|6614.4|6625.9|6620.9|6591.4|6586.4|157
1589526300000|2020-05-15 07:05:00|6618.4|6613.4|6608.4|6603.4|6620.9|6615.9|6602.4|6597.4|191
1589526600000|2020-05-15 07:10:00|6608.9|6603.9|6605.4|6600.4|6621.9|6616.9|6595.9|6590.9|112
1589526900000|2020-05-15 07:15:00|6603.4|6598.4|6600.4|6595.4|6608.4|6603.4|6597.4|6592.4|91
1589527200000|2020-05-15 07:20:00|6601.4|6596.4|6593.4|6588.4|6601.4|6596.4|6588.4|6583.4|73
1589527500000|2020-05-15 07:25:00|6592.9|6587.9|6577.4|6572.4|6595.4|6590.4|6574.9|6569.9|90
1589527800000|2020-05-15 07:30:00|6576.9|6571.9|6579.4|6574.4|6585.4|6580.4|6564.9|6559.9|131
1589528100000|2020-05-15 07:35:00|6579.9|6574.9|6585.4|6580.4|6585.9|6580.9|6577.4|6572.4|44
1589528400000|2020-05-15 07:40:00|6588.5|6583.5|6590.5|6585.5|6592.5|6587.5|6583|6578|32
1589528700000|2020-05-15 07:45:00|6591|6586|6578.5|6573.5|6593.5|6588.5|6578|6573|38
1589529000000|2020-05-15 07:50:00|6579|6574|6592|6587|6593|6588|6577.5|6572.5|101
1589529300000|2020-05-15 07:55:00|6591.5|6586.5|6574|6569|6592.5|6587.5|6571.5|6566.5|651
1589529600000|2020-05-15 08:00:00|6573.5|6568.5|6572|6567|6574|6569|6563.5|6558.5|173
1589529900000|2020-05-15 08:05:00|6572.5|6567.5|6561|6556|6574|6569|6557|6552|185
1589530200000|2020-05-15 08:10:00|6562|6557|6564.5|6559.5|6564.5|6559.5|6553.5|6548.5|48
1589530500000|2020-05-15 08:15:00|6564|6559|6561|6556|6566|6561|6555.5|6550.5|33
1589530800000|2020-05-15 08:20:00|6560|6555|6550.5|6545.5|6560.5|6555.5|6546|6541|42
1589531100000|2020-05-15 08:25:00|6552|6547|6556.5|6551.5|6565.5|6560.5|6551.5|6546.5|37
1589531400000|2020-05-15 08:30:00|6557|6552|6551.5|6546.5|6562|6557|6551.5|6546.5|39
1589531700000|2020-05-15 08:35:00|6552|6547|6544|6539|6556.5|6551.5|6544|6539|114
1589532000000|2020-05-15 08:40:00|6543|6538|6554.5|6549.5|6555.5|6550.5|6542.5|6537.5|46
1589532300000|2020-05-15 08:45:00|6553.5|6548.5|6549.5|6544.5|6556.5|6551.5|6544.5|6539.5|63
1589532600000|2020-05-15 08:50:00|6548.5|6543.5|6547|6542|6551.5|6546.5|6542|6537|36
1589532900000|2020-05-15 08:55:00|6546.5|6541.5|6557.5|6552.5|6558|6553|6545.5|6540.5|64
1589533200000|2020-05-15 09:00:00|6558|6553|6570.5|6565.5|6571.5|6566.5|6556.5|6551.5|98
1589533500000|2020-05-15 09:05:00|6571|6566|6577.5|6572.5|6578.5|6573.5|6571|6566|77
1589533800000|2020-05-15 09:10:00|6577|6572|6579.5|6574.5|6590.5|6585.5|6577|6572|59
1589534100000|2020-05-15 09:15:00|6579|6574|6577.5|6572.5|6580.5|6575.5|6573|6568|27
1589534400000|2020-05-15 09:20:00|6578|6573|6569.5|6564.5|6579.5|6574.5|6567.5|6562.5|29
1589534700000|2020-05-15 09:25:00|6569|6564|6567.5|6562.5|6571|6566|6566|6561|14
1589535000000|2020-05-15 09:30:00|6568|6563|6564.5|6559.5|6569|6564|6561|6556|23
1589535300000|2020-05-15 09:35:00|6565|6560|6565.5|6560.5|6568|6563|6561.5|6556.5|22
1589535600000|2020-05-15 09:40:00|6565|6560|6558.5|6553.5|6567.5|6562.5|6558.5|6553.5|16
1589535900000|2020-05-15 09:45:00|6559|6554|6558.5|6553.5|6572|6567|6557.5|6552.5|56
1589536200000|2020-05-15 09:50:00|6560.5|6555.5|6559.5|6554.5|6571|6566|6557|6552|88
1589536500000|2020-05-15 09:55:00|6561.5|6556.5|6562.5|6557.5|6564.5|6559.5|6554.5|6549.5|42
1589536800000|2020-05-15 10:00:00|6563.5|6558.5|6544.5|6539.5|6563.5|6558.5|6542.5|6537.5|59
1589537100000|2020-05-15 10:05:00|6545|6540|6558.5|6553.5|6558.5|6553.5|6543.5|6538.5|32
1589537400000|2020-05-15 10:10:00|6558|6553|6558.5|6553.5|6559.5|6554.5|6555.5|6550.5|9
1589537700000|2020-05-15 10:15:00|6559|6554|6555.5|6550.5|6560.5|6555.5|6554|6549|11
1589538000000|2020-05-15 10:20:00|6555|6550|6549.5|6544.5|6555|6550|6546|6541|13
1589538300000|2020-05-15 10:25:00|6550|6545|6541.5|6536.5|6551.5|6546.5|6541.5|6536.5|36
1589538600000|2020-05-15 10:30:00|6541|6536|6521.5|6516.5|6541|6536|6520|6515|61
1589538900000|2020-05-15 10:35:00|6521|6516|6515.5|6510.5|6521|6516|6513.5|6508.5|104
1589539200000|2020-05-15 10:40:00|6515|6510|6531.5|6526.5|6533.5|6528.5|6510.5|6505.5|58
1589539500000|2020-05-15 10:45:00|6532.5|6527.5|6529.5|6524.5|6535.5|6530.5|6523|6518|42
1589539800000|2020-05-15 10:50:00|6529|6524|6515.5|6510.5|6530.5|6525.5|6514|6509|33
1589540100000|2020-05-15 10:55:00|6516|6511|6503|6498|6517.5|6512.5|6501|6496|47
1589540400000|2020-05-15 11:00:00|6505|6500|6496|6491|6506.5|6501.5|6487|6482|157
1589540700000|2020-05-15 11:05:00|6496.5|6491.5|6494.5|6489.5|6504.5|6499.5|6493.5|6488.5|101
1589541000000|2020-05-15 11:10:00|6495|6490|6521.5|6516.5|6522.5|6517.5|6492|6487|114
1589541300000|2020-05-15 11:15:00|6522|6517|6515.5|6510.5|6524.5|6519.5|6514|6509|29
1589541600000|2020-05-15 11:20:00|6516|6511|6526.5|6521.5|6526.5|6521.5|6507.5|6502.5|135
1589541900000|2020-05-15 11:25:00|6526|6521|6522.5|6517.5|6528.5|6523.5|6519.5|6514.5|32
1589542200000|2020-05-15 11:30:00|6522|6517|6514|6509|6523|6518|6512.5|6507.5|49
1589542500000|2020-05-15 11:35:00|6513.5|6508.5|6508.5|6503.5|6518|6513|6508.5|6503.5|37
1589542800000|2020-05-15 11:40:00|6506.4|6501.4|6504.4|6499.4|6509.4|6504.4|6499.4|6494.4|73
1589543100000|2020-05-15 11:45:00|6504.9|6499.9|6508.4|6503.4|6512.9|6507.9|6504.4|6499.4|31
1589543400000|2020-05-15 11:50:00|6507.4|6502.4|6511.4|6506.4|6517.9|6512.9|6506.4|6501.4|37
1589543700000|2020-05-15 11:55:00|6511.9|6506.9|6506.4|6501.4|6513.4|6508.4|6499.9|6494.9|37
1589544000000|2020-05-15 12:00:00|6505.9|6500.9|6496.4|6491.4|6509.4|6504.4|6496.4|6491.4|45
1589544300000|2020-05-15 12:05:00|6495.9|6490.9|6515.4|6510.4|6518.4|6513.4|6495.4|6490.4|63
1589544600000|2020-05-15 12:10:00|6514.9|6509.9|6520.9|6515.9|6523.4|6518.4|6511.9|6506.9|41
1589544900000|2020-05-15 12:15:00|6520.4|6515.4|6522.9|6517.9|6525.9|6520.9|6517.4|6512.4|26
1589545200000|2020-05-15 12:20:00|6523.4|6518.4|6522.4|6517.4|6526.9|6521.9|6518.4|6513.4|19
1589545500000|2020-05-15 12:25:00|6521.9|6516.9|6518.9|6513.9|6521.9|6516.9|6516.4|6511.4|43
1589545800000|2020-05-15 12:30:00|6515.4|6510.4|6499.4|6494.4|6515.9|6510.9|6499.4|6494.4|45
1589546100000|2020-05-15 12:35:00|6498.9|6493.9|6505.9|6500.9|6506.4|6501.4|6493.4|6488.4|33
1589546400000|2020-05-15 12:40:00|6505.4|6500.4|6501.4|6496.4|6511.9|6506.9|6497.4|6492.4|51
1589546700000|2020-05-15 12:45:00|6501.9|6496.9|6505.4|6500.4|6508.9|6503.9|6501.4|6496.4|32
1589547000000|2020-05-15 12:50:00|6504.9|6499.9|6520.9|6515.9|6520.9|6515.9|6501.9|6496.9|34
1589547300000|2020-05-15 12:55:00|6520.4|6515.4|6520.4|6515.4|6524.4|6519.4|6519.4|6514.4|32
1589547600000|2020-05-15 13:00:00|6522.9|6517.9|6509.4|6504.4|6524.9|6519.9|6509.4|6504.4|34
1589547900000|2020-05-15 13:05:00|6509.9|6504.9|6510.4|6505.4|6517.9|6512.9|6507.9|6502.9|46
1589548200000|2020-05-15 13:10:00|6509.9|6504.9|6512.9|6507.9|6514.9|6509.9|6508.4|6503.4|23
1589548500000|2020-05-15 13:15:00|6511.9|6506.9|6521.4|6516.4|6523.9|6518.9|6511.4|6506.4|15
1589548800000|2020-05-15 13:20:00|6521.9|6516.9|6527.4|6522.4|6530.9|6525.9|6521.4|6516.4|31
1589549100000|2020-05-15 13:25:00|6527.9|6522.9|6513.4|6508.4|6529.4|6524.4|6510.4|6505.4|42
1589549400000|2020-05-15 13:30:00|6513.9|6508.9|6500.4|6495.4|6526.4|6521.4|6499.4|6494.4|118
1589549700000|2020-05-15 13:35:00|6500.9|6495.9|6515.9|6510.9|6515.9|6510.9|6491.4|6486.4|137
1589550000000|2020-05-15 13:40:00|6515.4|6510.4|6525.9|6520.9|6527.9|6522.9|6510.9|6505.9|108
1589550300000|2020-05-15 13:45:00|6526.4|6521.4|6522.9|6517.9|6528.4|6523.4|6519.4|6514.4|69
1589550600000|2020-05-15 13:50:00|6523.4|6518.4|6533.4|6528.4|6535.4|6530.4|6521.9|6516.9|55
1589550900000|2020-05-15 13:55:00|6532.9|6527.9|6527.9|6522.9|6534.9|6529.9|6526.4|6521.4|44
1589551200000|2020-05-15 14:00:00|6528.4|6523.4|6509.9|6504.9|6529.9|6524.9|6509.9|6504.9|102
1589551500000|2020-05-15 14:05:00|6510.4|6505.4|6517.4|6512.4|6519.4|6514.4|6508.9|6503.9|48
1589551800000|2020-05-15 14:10:00|6516.6|6511.6|6528.6|6523.6|6530.6|6525.6|6512.1|6507.1|77
1589552100000|2020-05-15 14:15:00|6529.1|6524.1|6523.1|6518.1|6536.1|6531.1|6523.1|6518.1|148
1589552400000|2020-05-15 14:20:00|6524.1|6519.1|6512.1|6507.1|6532.1|6527.1|6512.1|6507.1|104
1589552700000|2020-05-15 14:25:00|6511.6|6506.6|6516.6|6511.6|6523.1|6518.1|6511.6|6506.6|157
1589553000000|2020-05-15 14:30:00|6515.6|6510.6|6505.6|6500.6|6515.6|6510.6|6505.6|6500.6|100
1589553300000|2020-05-15 14:35:00|6504.1|6499.1|6507.6|6502.6|6512.6|6507.6|6497.1|6492.1|272
1589553600000|2020-05-15 14:40:00|6508.1|6503.1|6505.1|6500.1|6512.1|6507.1|6501.1|6496.1|164
1589553900000|2020-05-15 14:45:00|6504.1|6499.1|6502.6|6497.6|6508.1|6503.1|6498.1|6493.1|93
1589554200000|2020-05-15 14:50:00|6502.1|6497.1|6478.6|6473.6|6502.1|6497.1|6478.6|6473.6|143
1589554500000|2020-05-15 14:55:00|6479.1|6474.1|6485.6|6480.6|6491.1|6486.1|6475.1|6470.1|161
1589554800000|2020-05-15 15:00:00|6486.1|6481.1|6474.6|6469.6|6486.1|6481.1|6468.1|6463.1|197
1589555100000|2020-05-15 15:05:00|6474.1|6469.1|6475.1|6470.1|6477.1|6472.1|6471.1|6466.1|138
1589555400000|2020-05-15 15:10:00|6474.6|6469.6|6470.1|6465.1|6475.1|6470.1|6467.1|6462.1|100
1589555700000|2020-05-15 15:15:00|6469.6|6464.6|6475.6|6470.6|6476.1|6471.1|6466.6|6461.6|198
1589556000000|2020-05-15 15:20:00|6476.1|6471.1|6485.1|6480.1|6487.6|6482.6|6472.6|6467.6|142
1589556300000|2020-05-15 15:25:00|6484.6|6479.6|6486.6|6481.6|6492.6|6487.6|6481.1|6476.1|222
1589556600000|2020-05-15 15:30:00|6488.1|6480.1|6482.1|6474.1|6505.1|6496.1|6479.1|6472.1|776
1589556900000|2020-05-15 15:35:00|6480.1|6473.1|6476.1|6468.1|6488.1|6480.1|6475.1|6468.1|397
1589557200000|2020-05-15 15:40:00|6478.1|6470.1|6475.1|6467.1|6478.1|6470.1|6466.1|6458.1|154
1589557500000|2020-05-15 15:45:00|6474.1|6466.1|6470.1|6460.1|6481.1|6472.1|6470.1|6460.1|86
1589557800000|2020-05-15 15:50:00|6471.1|6461.1|6479.1|6470.1|6479.1|6470.1|6471.1|6461.1|3
1589558100000|2020-05-15 15:55:00|6480.1|6471.1|6489.1|6480.1|6489.1|6481.1|6480.1|6470.1|46
1589558400000|2020-05-15 16:00:00|6488.1|6479.1|6488.1|6479.1|6489.1|6481.1|6485.1|6477.1|12
1589558700000|2020-05-15 16:05:00|6487.1|6480.1|6489.1|6481.1|6489.1|6482.1|6485.1|6477.1|17
1589559000000|2020-05-15 16:10:00|6488.1|6479.1|6485.1|6476.1|6489.1|6480.1|6484.1|6476.1|5
1589559300000|2020-05-15 16:15:00|6484.1|6475.1|6488.1|6480.1|6488.1|6480.1|6479.1|6471.1|20
1589559600000|2020-05-15 16:20:00|6489.1|6481.1|6494.1|6487.1|6496.1|6488.1|6489.1|6481.1|36
1589559900000|2020-05-15 16:25:00|6495.1|6486.1|6494.1|6486.1|6503.1|6495.1|6493.1|6484.1|19
1589560200000|2020-05-15 16:30:00|6493.1|6487.1|6494.1|6487.1|6494.1|6487.1|6491.1|6483.1|7
1589560500000|2020-05-15 16:35:00|6495.1|6486.1|6492.1|6484.1|6495.1|6488.1|6491.1|6482.1|13
1589560800000|2020-05-15 16:40:00|6491.1|6483.1|6493.1|6485.1|6499.1|6491.1|6491.1|6483.1|25
1589561100000|2020-05-15 16:45:00|6494.1|6486.1|6494.1|6485.1|6495.1|6487.1|6489.1|6481.1|7
1589561400000|2020-05-15 16:50:00|6492.1|6484.1|6499.1|6491.1|6504.1|6497.1|6492.1|6484.1|66
1589561700000|2020-05-15 16:55:00|6498.1|6490.1|6500.1|6491.1|6501.1|6492.1|6491.1|6483.1|4
1589562000000|2020-05-15 17:00:00|6502.1|6490.1|6500.1|6490.1|6506.1|6499.1|6499.1|6490.1|6
1589562300000|2020-05-15 17:05:00|6499.1|6489.1|6498.1|6487.1|6500.1|6491.1|6495.1|6484.1|1
1589562600000|2020-05-15 17:10:00|6496.1|6488.1|6506.1|6496.1|6506.1|6496.1|6496.1|6488.1|1
1589562900000|2020-05-15 17:15:00|6505.1|6495.1|6506.1|6495.1|6506.1|6496.1|6503.1|6495.1|2
1589563200000|2020-05-15 17:20:00|6505.1|6496.1|6504.1|6495.1|6506.1|6496.1|6503.1|6495.1|1
1589563500000|2020-05-15 17:25:00|6503.1|6496.1|6502.1|6492.1|6505.1|6496.1|6500.1|6490.1|2
1589563800000|2020-05-15 17:30:00|6501.1|6491.1|6500.1|6490.1|6502.1|6491.1|6496.1|6487.1|7
1589564100000|2020-05-15 17:35:00|6501.1|6489.1|6502.1|6490.1|6502.1|6494.1|6495.1|6489.1|6
1589564400000|2020-05-15 17:40:00|6501.1|6491.1|6496.1|6486.1|6502.1|6492.1|6496.1|6485.1|2
1589564700000|2020-05-15 17:45:00|6495.1|6485.1|6488.1|6480.1|6498.1|6488.1|6486.1|6478.1|13
1589565000000|2020-05-15 17:50:00|6491.1|6481.1|6496.1|6487.1|6497.1|6487.1|6488.1|6479.1|12
1589565300000|2020-05-15 17:55:00|6495.1|6490.1|6498.7|6486.7|6498.7|6490.1|6492.1|6484.1|17
1589565600000|2020-05-15 18:00:00|6498.8|6486.8|6510.8|6498.8|6511.2|6499.2|6498.6|6486.6|0
1589565900000|2020-05-15 18:05:00|6510.7|6498.7|6504.1|6492.1|6510.8|6498.8|6504.1|6492.1|0
1589566200000|2020-05-15 18:10:00|6504.2|6492.2|6501.8|6489.8|6506.3|6494.3|6501.7|6489.7|0
1589566500000|2020-05-15 18:15:00|6501.9|6489.9|6506.5|6494.5|6509|6497|6501.9|6489.9|0
1589566800000|2020-05-15 18:20:00|6506.6|6494.6|6509.3|6497.3|6514.1|6502.1|6504.5|6492.5|0
1589567100000|2020-05-15 18:25:00|6509.2|6497.2|6511.4|6499.4|6513.7|6501.7|6506.9|6494.9|0
1589567400000|2020-05-15 18:30:00|6511.5|6499.5|6503.7|6491.7|6513.7|6501.7|6501.4|6489.4|0
1589567700000|2020-05-15 18:35:00|6503.6|6491.6|6496.3|6484.3|6503.9|6491.9|6491.4|6479.4|0
1589568000000|2020-05-15 18:40:00|6496.2|6484.2|6494|6482|6498.8|6486.8|6491.7|6479.7|0
1589568300000|2020-05-15 18:45:00|6491.9|6479.9|6496.8|6484.8|6499.2|6487.2|6491.7|6479.7|0
1589568600000|2020-05-15 18:50:00|6496.7|6484.7|6501.3|6489.3|6503.6|6491.6|6496.7|6484.7|0
1589568900000|2020-05-15 18:55:00|6501.4|6489.4|6489.7|6477.7|6501.6|6489.6|6487.4|6475.4|0
1589569200000|2020-05-15 19:00:00|6490.7|6478.7|6499.6|6487.6|6502.2|6490.2|6485|6473|0
1589569500000|2020-05-15 19:05:00|6499.7|6487.7|6501.9|6489.9|6503.4|6491.4|6497.2|6485.2|0
1589569800000|2020-05-15 19:10:00|6501.8|6489.8|6499.5|6487.5|6502|6490|6494.8|6482.8|0
1589570100000|2020-05-15 19:15:00|6499.4|6487.4|6497.6|6485.6|6501.1|6489.1|6492.7|6480.7|0
1589570400000|2020-05-15 19:20:00|6497.7|6485.7|6497.8|6485.8|6502.7|6490.7|6495.2|6483.2|0
1589570700000|2020-05-15 19:25:00|6497.7|6485.7|6502.2|6490.2|6505.1|6493.1|6497.6|6485.6|0
1589571000000|2020-05-15 19:30:00|6500.2|6488.2|6504.5|6492.5|6507.3|6495.3|6500.2|6488.2|0
1589571300000|2020-05-15 19:35:00|6504.4|6492.4|6492.7|6480.7|6506.8|6494.8|6492.2|6480.2|0
1589571600000|2020-05-15 19:40:00|6493.7|6481.7|6492.7|6480.7|6494.8|6482.8|6487.7|6475.7|0
1589571900000|2020-05-15 19:45:00|6492.6|6480.6|6510.8|6498.8|6510.8|6498.8|6492.6|6480.6|0
1589572200000|2020-05-15 19:50:00|6510.2|6498.2|6514.8|6502.8|6515.1|6503.1|6503.6|6491.6|0
1589572500000|2020-05-15 19:55:00|6514.7|6502.7|6516.4|6504.4|6525.4|6513.4|6512.4|6500.4|0
1589572800000|2020-05-15 20:00:00|6517.4|6505.4|6505.7|6493.7|6521.5|6509.5|6504.5|6492.5|0
1589573100000|2020-05-15 20:05:00|6505.9|6493.9|6503.5|6491.5|6509.2|6497.2|6500.5|6488.5|0
1589573400000|2020-05-15 20:10:00|6503.4|6491.4|6494.6|6482.6|6503.5|6491.5|6492.8|6480.8|0
1589573700000|2020-05-15 20:15:00|6494.7|6482.7|6498.5|6486.5|6498.5|6486.5|6493.8|6481.8|0
1589574000000|2020-05-15 20:20:00|6498|6486|6496.1|6484.1|6498.7|6486.7|6496.1|6484.1|0
1589574300000|2020-05-15 20:25:00|6495.9|6483.9|6497.4|6485.4|6497.4|6485.4|6495.5|6483.5|0
1589574600000|2020-05-15 20:30:00|6497.5|6485.5|6504.8|6492.8|6508.5|6496.5|6496.7|6484.7|0
1589574900000|2020-05-15 20:35:00|6504.3|6492.3|6509.8|6497.8|6509.8|6497.8|6503.9|6491.9|0
1589575200000|2020-05-15 20:40:00|6509.3|6497.3|6504.7|6492.7|6510.3|6498.3|6501.7|6489.7|0
1589575500000|2020-05-15 20:45:00|6505.2|6493.2|6508.9|6496.9|6509.8|6497.8|6503.3|6491.3|0
1589575800000|2020-05-15 20:50:00|6508.8|6496.8|6509.8|6497.8|6510.7|6498.7|6507.3|6495.3|0
1589576100000|2020-05-15 20:55:00|6509.9|6497.9|6512.4|6500.4|6513.3|6501.3|6509.3|6497.3|0
1589752800000|2020-05-17 22:00:00|6511.5|6499.5|6501|6489|6513.5|6501.5|6499.2|6487.2|0
1589753100000|2020-05-17 22:05:00|6501.3|6489.3|6506.1|6494.1|6508.9|6496.9|6499.2|6487.2|0
1589753400000|2020-05-17 22:10:00|6505.9|6493.9|6506.2|6494.2|6508.1|6496.1|6502.9|6490.9|0
1589753700000|2020-05-17 22:15:00|6506.1|6494.1|6504.6|6492.6|6506.2|6494.2|6500.6|6488.6|0
1589754000000|2020-05-17 22:20:00|6504.5|6492.5|6511.6|6499.6|6511.6|6499.6|6504.1|6492.1|0
1589754300000|2020-05-17 22:25:00|6512.2|6500.2|6512.2|6500.2|6514.6|6502.6|6509.7|6497.7|0
1589754600000|2020-05-17 22:30:00|6512.3|6500.3|6508.5|6496.5|6513.2|6501.2|6506|6494|0
1589754900000|2020-05-17 22:35:00|6508.6|6496.6|6513.2|6501.2|6514.1|6502.1|6508.5|6496.5|0
1589755200000|2020-05-17 22:40:00|6513.1|6501.1|6515.8|6503.8|6517.4|6505.4|6512.9|6500.9|0
1589755500000|2020-05-17 22:45:00|6516.3|6504.3|6535.4|6523.4|6535.4|6523.4|6516.3|6504.3|0
1589755800000|2020-05-17 22:50:00|6535.3|6523.3|6538.4|6526.4|6546|6534|6531.4|6519.4|0
1589756100000|2020-05-17 22:55:00|6538.6|6526.6|6537.9|6525.9|6544.9|6532.9|6535.8|6523.8|0
1589756400000|2020-05-17 23:00:00|6538.4|6526.4|6545.6|6533.6|6548.2|6536.2|6536.3|6524.3|0
1589756700000|2020-05-17 23:05:00|6545.7|6533.7|6543.5|6531.5|6546.6|6534.6|6539.6|6527.6|0
1589757000000|2020-05-17 23:10:00|6543.6|6531.6|6540.1|6528.1|6544|6532|6538.7|6526.7|0
1589757300000|2020-05-17 23:15:00|6540|6528|6545.2|6533.2|6546.1|6534.1|6537.5|6525.5|0
1589757600000|2020-05-17 23:20:00|6544.7|6532.7|6550|6538|6551.7|6539.7|6542.6|6530.6|0
1589757900000|2020-05-17 23:25:00|6550.1|6538.1|6547|6535|6551.2|6539.2|6546.3|6534.3|0
1589758200000|2020-05-17 23:30:00|6547.5|6535.5|6544.4|6532.4|6547.5|6535.5|6539.5|6527.5|0
1589758500000|2020-05-17 23:35:00|6544.5|6532.5|6540.5|6528.5|6545.1|6533.1|6540.2|6528.2|0
1589758800000|2020-05-17 23:40:00|6540.6|6528.6|6542|6530|6545.2|6533.2|6540.6|6528.6|0
1589759100000|2020-05-17 23:45:00|6541.9|6529.9|6543.1|6531.1|6546.6|6534.6|6539.6|6527.6|0
1589759400000|2020-05-17 23:50:00|6543.2|6531.2|6545.8|6533.8|6548.7|6536.7|6543.2|6531.2|0
1589759700000|2020-05-17 23:55:00|6546|6534|6541.1|6529.1|6546.3|6534.3|6541.1|6529.1|0
1589760000000|2020-05-18 00:00:00|6541.7|6529.7|6536.6|6524.6|6543.1|6531.1|6535|6523|0
1589760300000|2020-05-18 00:05:00|6536.1|6524.1|6539.2|6527.2|6540.8|6528.8|6535|6523|0
1589760600000|2020-05-18 00:10:00|6539.1|6527.1|6537.6|6525.6|6540.6|6528.6|6535|6523|0
1589760900000|2020-05-18 00:15:00|6537.5|6525.5|6560.4|6548.4|6560.5|6548.5|6535.9|6523.9|0
1589761200000|2020-05-18 00:20:00|6560.3|6548.3|6562.4|6550.4|6564.8|6552.8|6558.2|6546.2|0
1589761500000|2020-05-18 00:25:00|6561.5|6549.5|6561.8|6549.8|6566.4|6554.4|6560.2|6548.2|0
1589761800000|2020-05-18 00:30:00|6561.7|6549.7|6561.8|6549.8|6564.1|6552.1|6559.4|6547.4|0
1589762100000|2020-05-18 00:35:00|6561.9|6549.9|6559.5|6547.5|6562.9|6550.9|6559.4|6547.4|0
1589762400000|2020-05-18 00:40:00|6559.4|6547.4|6559.5|6547.5|6561.8|6549.8|6559.4|6547.4|0
1589762700000|2020-05-18 00:45:00|6559.6|6547.6|6559.4|6547.4|6559.6|6547.6|6557.3|6545.3|0
1589763000000|2020-05-18 00:50:00|6559.3|6547.3|6557|6545|6561.6|6549.6|6557|6545|0
1589763300000|2020-05-18 00:55:00|6557.1|6545.1|6557|6545|6561.6|6549.6|6554.8|6542.8|0
1589763600000|2020-05-18 01:00:00|6557.1|6545.1|6561.6|6549.6|6561.6|6549.6|6557|6545|0
1589763900000|2020-05-18 01:05:00|6561.4|6549.4|6559.1|6547.1|6561.5|6549.5|6559.1|6547.1|0
1589764200000|2020-05-18 01:10:00|6560|6548|6561.4|6549.4|6561.5|6549.5|6559.1|6547.1|0
1589764500000|2020-05-18 01:15:00|6561.4|6549.4|6563.7|6551.7|6563.9|6551.9|6561.4|6549.4|0
1589764800000|2020-05-18 01:20:00|6563.8|6551.8|6561.4|6549.4|6566.1|6554.1|6561.3|6549.3|0
1589765100000|2020-05-18 01:25:00|6561.5|6549.5|6565.7|6553.7|6565.8|6553.8|6561.4|6549.4|0
1589765400000|2020-05-18 01:30:00|6565.8|6553.8|6565.6|6553.6|6565.8|6553.8|6564.5|6552.5|0
1589765700000|2020-05-18 01:35:00|6565.5|6553.5|6565.8|6553.8|6565.8|6553.8|6561.1|6549.1|0
1589766000000|2020-05-18 01:40:00|6565.7|6553.7|6568.1|6556.1|6571.5|6559.5|6565.7|6553.7|0
1589766300000|2020-05-18 01:45:00|6568.2|6556.2|6570.2|6558.2|6574.8|6562.8|6568|6556|0
1589766600000|2020-05-18 01:50:00|6570.3|6558.3|6570.2|6558.2|6572.5|6560.5|6565.7|6553.7|0
1589766900000|2020-05-18 01:55:00|6570.3|6558.3|6574.6|6562.6|6577|6565|6570.3|6558.3|0
1589767200000|2020-05-18 02:00:00|6574.7|6562.7|6576.9|6564.9|6579.2|6567.2|6574.6|6562.6|0
1589767500000|2020-05-18 02:05:00|6577.7|6565.7|6574.6|6562.6|6581.4|6569.4|6574.6|6562.6|0
1589767800000|2020-05-18 02:10:00|6574.7|6562.7|6584.1|6572.1|6584.2|6572.2|6574.7|6562.7|0
1589768100000|2020-05-18 02:15:00|6584.9|6572.9|6588.7|6576.7|6590.9|6578.9|6584.9|6572.9|0
1589768400000|2020-05-18 02:20:00|6588.6|6576.6|6588.5|6576.5|6590.9|6578.9|6586.3|6574.3|0
1589768700000|2020-05-18 02:25:00|6588.6|6576.6|6597.9|6585.9|6601.9|6589.9|6588.4|6576.4|0
1589769000000|2020-05-18 02:30:00|6598.8|6586.8|6597.7|6585.7|6600.1|6588.1|6597.6|6585.6|0
1589769300000|2020-05-18 02:35:00|6597.6|6585.6|6593.4|6581.4|6597.7|6585.7|6593.3|6581.3|0
1589769600000|2020-05-18 02:40:00|6594.2|6582.2|6598|6586|6598|6586|6593.3|6581.3|0
1589769900000|2020-05-18 02:45:00|6597.9|6585.9|6593.4|6581.4|6598|6586|6591.1|6579.1|0
1589770200000|2020-05-18 02:50:00|6593.5|6581.5|6595.6|6583.6|6595.7|6583.7|6593.4|6581.4|0
1589770500000|2020-05-18 02:55:00|6595.7|6583.7|6595.7|6583.7|6597.9|6585.9|6593.3|6581.3|0
1589770800000|2020-05-18 03:00:00|6595.8|6583.8|6595.7|6583.7|6595.8|6583.8|6593.4|6581.4|0
1589771100000|2020-05-18 03:05:00|6595.6|6583.6|6593.5|6581.5|6598.1|6586.1|6593.4|6581.4|0
1589771400000|2020-05-18 03:10:00|6594|6582|6595.3|6583.3|6595.8|6583.8|6593.5|6581.5|0
1589771700000|2020-05-18 03:15:00|6595.4|6583.4|6597.8|6585.8|6600.2|6588.2|6595.3|6583.3|0
1589772000000|2020-05-18 03:20:00|6598.2|6586.2|6598.1|6586.1|6602.3|6590.3|6597.7|6585.7|0
1589772300000|2020-05-18 03:25:00|6598.2|6586.2|6598.1|6586.1|6600.5|6588.5|6598.1|6586.1|0
1589772600000|2020-05-18 03:30:00|6598|6586|6600.3|6588.3|6602.6|6590.6|6595.8|6583.8|0
1589772900000|2020-05-18 03:35:00|6600.2|6588.2|6600.2|6588.2|6600.3|6588.3|6598|6586|0
1589773200000|2020-05-18 03:40:00|6600.3|6588.3|6600.3|6588.3|6600.3|6588.3|6598|6586|0
1589773500000|2020-05-18 03:45:00|6600.2|6588.2|6602.3|6590.3|6602.4|6590.4|6600.1|6588.1|0
1589773800000|2020-05-18 03:50:00|6602.4|6590.4|6602.4|6590.4|6602.4|6590.4|6600.1|6588.1|0
1589774100000|2020-05-18 03:55:00|6602.3|6590.3|6602.2|6590.2|6602.4|6590.4|6600|6588|0
1589774400000|2020-05-18 04:00:00|6602.1|6590.1|6602.2|6590.2|6602.3|6590.3|6599.9|6587.9|0
1589774700000|2020-05-18 04:05:00|6602.1|6590.1|6602|6590|6602.2|6590.2|6599.8|6587.8|0
1589775000000|2020-05-18 04:10:00|6602.1|6590.1|6599.7|6587.7|6602.1|6590.1|6599.7|6587.7|0
1589775300000|2020-05-18 04:15:00|6599.6|6587.6|6602.1|6590.1|6602.2|6590.2|6599.6|6587.6|0
1589775600000|2020-05-18 04:20:00|6602.2|6590.2|6602.3|6590.3|6602.4|6590.4|6602.2|6590.2|0
1589775900000|2020-05-18 04:25:00|6602.4|6590.4|6602.4|6590.4|6602.4|6590.4|6600.1|6588.1|0
1589776200000|2020-05-18 04:30:00|6602.3|6590.3|6602|6590|6604.8|6592.8|6602|6590|0
1589776500000|2020-05-18 04:35:00|6602.9|6590.9|6602|6590|6604.3|6592.3|6601.9|6589.9|0
1589776800000|2020-05-18 04:40:00|6601.1|6589.1|6601.9|6589.9|6602.1|6590.1|6599.7|6587.7|0
1589777100000|2020-05-18 04:45:00|6602|6590|6601.7|6589.7|6602|6590|6599.5|6587.5|0
1589777400000|2020-05-18 04:50:00|6600.9|6588.9|6599.5|6587.5|6600.9|6588.9|6599.5|6587.5|0
1589777700000|2020-05-18 04:55:00|6598.6|6586.6|6599.7|6587.7|6599.8|6587.8|6595|6583|0
1589778000000|2020-05-18 05:00:00|6598.8|6586.8|6599.7|6587.7|6599.8|6587.8|6597.4|6585.4|0
1589778300000|2020-05-18 05:05:00|6598.8|6586.8|6595.3|6583.3|6598.8|6586.8|6595.2|6583.2|0
1589778600000|2020-05-18 05:10:00|6595.2|6583.2|6590.5|6578.5|6595.2|6583.2|6588.2|6576.2|0
1589778900000|2020-05-18 05:15:00|6590.6|6578.6|6585.6|6573.6|6592.8|6580.8|6585.6|6573.6|0
1589779200000|2020-05-18 05:20:00|6585.5|6573.5|6587.8|6575.8|6590.1|6578.1|6585.5|6573.5|0
1589779500000|2020-05-18 05:25:00|6587.9|6575.9|6583.3|6571.3|6587.9|6575.9|6583.2|6571.2|0
1589779800000|2020-05-18 05:30:00|6583.2|6571.2|6583.3|6571.3|6583.4|6571.4|6583.2|6571.2|0
1589780100000|2020-05-18 05:35:00|6583.2|6571.2|6591|6579|6591|6579|6579.8|6567.8|0
1589780400000|2020-05-18 05:40:00|6591.8|6579.8|6584.4|6572.4|6593.2|6581.2|6584.3|6572.3|0
1589780700000|2020-05-18 05:45:00|6584.3|6572.3|6579.7|6567.7|6584.4|6572.4|6579.7|6567.7|0
1589781000000|2020-05-18 05:50:00|6577.5|6565.5|6577.6|6565.6|6582.1|6570.1|6576.5|6564.5|0
1589781300000|2020-05-18 05:55:00|6577.7|6565.7|6570.9|6558.9|6577.7|6565.7|6570.9|6558.9|0
1589781600000|2020-05-18 06:00:00|6571.6|6559.6|6566.6|6561.6|6579.1|6574.1|6564.1|6559.1|51
1589781900000|2020-05-18 06:05:00|6571.1|6566.1|6558.6|6553.6|6571.1|6566.1|6558.1|6553.1|10
1589782200000|2020-05-18 06:10:00|6559.1|6554.1|6563.1|6558.1|6566.6|6561.6|6554.6|6549.6|11
1589782500000|2020-05-18 06:15:00|6560.1|6555.1|6571.6|6566.6|6571.6|6566.6|6558.1|6553.1|9
1589782800000|2020-05-18 06:20:00|6571.1|6566.1|6575.6|6570.6|6579.6|6574.6|6569.1|6564.1|20
1589783100000|2020-05-18 06:25:00|6576.1|6571.1|6579.1|6574.1|6579.1|6574.1|6571.6|6566.6|8
1589783400000|2020-05-18 06:30:00|6580.6|6575.6|6578.1|6573.1|6584.1|6579.1|6574.6|6569.6|30
1589783700000|2020-05-18 06:35:00|6578.6|6573.6|6570.1|6565.1|6583.6|6578.6|6570.1|6565.1|4
1589784000000|2020-05-18 06:40:00|6570.6|6565.6|6576.6|6571.6|6579.1|6574.1|6570.1|6565.1|14
1589784300000|2020-05-18 06:45:00|6576.1|6571.1|6571.6|6566.6|6577.1|6572.1|6569.6|6564.6|0
1589784600000|2020-05-18 06:50:00|6571.1|6566.1|6574.6|6569.6|6577.6|6572.6|6571.1|6566.1|1
1589784900000|2020-05-18 06:55:00|6574.1|6569.1|6581.6|6576.6|6582.1|6577.1|6573.1|6568.1|20
1589785200000|2020-05-18 07:00:00|6580.1|6575.1|6576.1|6571.1|6585.1|6580.1|6557.6|6552.6|232
1589785500000|2020-05-18 07:05:00|6575.1|6570.1|6581.1|6576.1|6587.6|6582.6|6570.6|6565.6|272
1589785800000|2020-05-18 07:10:00|6580.6|6575.6|6580.6|6575.6|6582.1|6577.1|6572.6|6567.6|166
1589786100000|2020-05-18 07:15:00|6579.6|6574.6|6577.1|6572.1|6590.1|6585.1|6570.6|6565.6|68
1589786400000|2020-05-18 07:20:00|6577.6|6572.6|6586.6|6581.6|6588.1|6583.1|6577.6|6572.6|60
1589786700000|2020-05-18 07:25:00|6587.1|6582.1|6582.6|6577.6|6589.6|6584.6|6579.1|6574.1|160
1589787000000|2020-05-18 07:30:00|6581.6|6576.6|6588.1|6583.1|6593.1|6588.1|6580.6|6575.6|173
1589787300000|2020-05-18 07:35:00|6588.6|6583.6|6579.1|6574.1|6591.6|6586.6|6579.1|6574.1|62
1589787600000|2020-05-18 07:40:00|6581.7|6576.7|6591.2|6586.2|6591.2|6586.2|6580.7|6575.7|65
1589787900000|2020-05-18 07:45:00|6591.7|6586.7|6588.2|6583.2|6592.7|6587.7|6583.2|6578.2|37
1589788200000|2020-05-18 07:50:00|6588.7|6583.7|6594.7|6589.7|6595.2|6590.2|6588.7|6583.7|32
1589788500000|2020-05-18 07:55:00|6596.2|6591.2|6601.2|6596.2|6603.7|6598.7|6596.2|6591.2|35
1589788800000|2020-05-18 08:00:00|6601.7|6596.7|6618.2|6613.2|6618.2|6613.2|6600.2|6595.2|59
1589789100000|2020-05-18 08:05:00|6618.7|6613.7|6618.2|6613.2|6625.2|6620.2|6617.7|6612.7|53
1589789400000|2020-05-18 08:10:00|6618.7|6613.7|6604.2|6599.2|6619.2|6614.2|6604.2|6599.2|18
1589789700000|2020-05-18 08:15:00|6604.7|6599.7|6608.2|6603.2|6613.7|6608.7|6604.7|6599.7|46
1589790000000|2020-05-18 08:20:00|6608.7|6603.7|6609.2|6604.2|6612.2|6607.2|6604.2|6599.2|37
1589790300000|2020-05-18 08:25:00|6609.7|6604.7|6609.7|6604.7|6611.7|6606.7|6607.2|6602.2|27
1589790600000|2020-05-18 08:30:00|6610.2|6605.2|6605.2|6600.2|6613.7|6608.7|6604.2|6599.2|53
1589790900000|2020-05-18 08:35:00|6605.7|6600.7|6620.2|6615.2|6624.2|6619.2|6605.7|6600.7|61
1589791200000|2020-05-18 08:40:00|6620.7|6615.7|6608.2|6603.2|6623.7|6618.7|6606.7|6601.7|37
1589791500000|2020-05-18 08:45:00|6608.7|6603.7|6608.7|6603.7|6615.2|6610.2|6608.7|6603.7|20
1589791800000|2020-05-18 08:50:00|6609.2|6604.2|6601.2|6596.2|6609.7|6604.7|6601.2|6596.2|7
1589792100000|2020-05-18 08:55:00|6601.7|6596.7|6601.2|6596.2|6602.7|6597.7|6595.7|6590.7|45
1589792400000|2020-05-18 09:00:00|6601.7|6596.7|6597.2|6592.2|6606.7|6601.7|6596.7|6591.7|25
1589792700000|2020-05-18 09:05:00|6597.7|6592.7|6608.2|6603.2|6612.7|6607.7|6597.7|6592.7|57
1589793000000|2020-05-18 09:10:00|6607.7|6602.7|6603.7|6598.7|6611.2|6606.2|6603.7|6598.7|55
1589793300000|2020-05-18 09:15:00|6603.2|6598.2|6597.2|6592.2|6603.2|6598.2|6594.2|6589.2|20
1589793600000|2020-05-18 09:20:00|6597.7|6592.7|6598.2|6593.2|6600.7|6595.7|6596.2|6591.2|12
1589793900000|2020-05-18 09:25:00|6599.2|6594.2|6582.2|6577.2|6599.2|6594.2|6581.7|6576.7|39
1589794200000|2020-05-18 09:30:00|6583.2|6578.2|6580.7|6575.7|6583.7|6578.7|6577.2|6572.2|28
1589794500000|2020-05-18 09:35:00|6581.2|6576.2|6593.2|6588.2|6594.2|6589.2|6577.7|6572.7|55
1589794800000|2020-05-18 09:40:00|6593.7|6588.7|6589.7|6584.7|6594.2|6589.2|6587.2|6582.2|22
1589795100000|2020-05-18 09:45:00|6590.2|6585.2|6584.7|6579.7|6591.7|6586.7|6584.7|6579.7|45
1589795400000|2020-05-18 09:50:00|6584.2|6579.2|6584.7|6579.7|6585.2|6580.2|6580.7|6575.7|39
1589795700000|2020-05-18 09:55:00|6585.2|6580.2|6576.2|6571.2|6586.7|6581.7|6576.2|6571.2|20
1589796000000|2020-05-18 10:00:00|6576.7|6571.7|6571.7|6566.7|6579.2|6574.2|6571.7|6566.7|17
1589796300000|2020-05-18 10:05:00|6572.2|6567.2|6574.7|6569.7|6576.2|6571.2|6572.2|6567.2|14
1589796600000|2020-05-18 10:10:00|6575.7|6570.7|6584.2|6579.2|6585.7|6580.7|6575.7|6570.7|15
1589796900000|2020-05-18 10:15:00|6583.7|6578.7|6579.2|6574.2|6585.7|6580.7|6579.2|6574.2|26
1589797200000|2020-05-18 10:20:00|6579.7|6574.7|6586.2|6581.2|6586.7|6581.7|6578.2|6573.2|23
1589797500000|2020-05-18 10:25:00|6585.7|6580.7|6586.7|6581.7|6590.2|6585.2|6585.2|6580.2|12
1589797800000|2020-05-18 10:30:00|6586.2|6581.2|6584.2|6579.2|6586.7|6581.7|6577.7|6572.7|12
1589798100000|2020-05-18 10:35:00|6583.7|6578.7|6588.2|6583.2|6588.2|6583.2|6583.7|6578.7|7
1589798400000|2020-05-18 10:40:00|6588.7|6583.7|6583.7|6578.7|6590.2|6585.2|6582.7|6577.7|17
1589798700000|2020-05-18 10:45:00|6582.2|6577.2|6586.2|6581.2|6588.2|6583.2|6579.7|6574.7|29
1589799000000|2020-05-18 10:50:00|6585.7|6580.7|6588.7|6583.7|6589.2|6584.2|6584.2|6579.2|12
1589799300000|2020-05-18 10:55:00|6589.2|6584.2|6597.2|6592.2|6598.2|6593.2|6588.7|6583.7|9
1589799600000|2020-05-18 11:00:00|6600.2|6595.2|6593.2|6588.2|6600.2|6595.2|6591.7|6586.7|53
1589799900000|2020-05-18 11:05:00|6592.7|6587.7|6593.2|6588.2|6596.7|6591.7|6591.7|6586.7|32
1589800200000|2020-05-18 11:10:00|6593.7|6588.7|6600.7|6595.7|6601.2|6596.2|6593.7|6588.7|26
1589800500000|2020-05-18 11:15:00|6601.2|6596.2|6606.2|6601.2|6606.2|6601.2|6600.2|6595.2|10
1589800800000|2020-05-18 11:20:00|6605.7|6600.7|6603.7|6598.7|6606.7|6601.7|6603.7|6598.7|14
1589801100000|2020-05-18 11:25:00|6604.2|6599.2|6612.7|6607.7|6612.7|6607.7|6604.2|6599.2|34
1589801400000|2020-05-18 11:30:00|6613.2|6608.2|6609.2|6604.2|6617.7|6612.7|6606.7|6601.7|48
1589801700000|2020-05-18 11:35:00|6611.2|6606.2|6618.7|6613.7|6618.7|6613.7|6611.2|6606.2|39
1589802000000|2020-05-18 11:40:00|6619.3|6614.3|6629.3|6624.3|6633.3|6628.3|6618.3|6613.3|93
1589802300000|2020-05-18 11:45:00|6629.8|6624.8|6641.8|6636.8|6642.8|6637.8|6629.8|6624.8|52
1589802600000|2020-05-18 11:50:00|6641.3|6636.3|6639.3|6634.3|6644.8|6639.8|6637.3|6632.3|51
1589802900000|2020-05-18 11:55:00|6638.8|6633.8|6641.8|6636.8|6642.3|6637.3|6633.8|6628.8|22
1589803200000|2020-05-18 12:00:00|6642.3|6637.3|6645.8|6640.8|6647.3|6642.3|6641.3|6636.3|39
1589803500000|2020-05-18 12:05:00|6647.3|6642.3|6642.8|6637.8|6649.3|6644.3|6642.3|6637.3|23
1589803800000|2020-05-18 12:10:00|6643.3|6638.3|6655.3|6650.3|6655.3|6650.3|6643.3|6638.3|106
1589804100000|2020-05-18 12:15:00|6653.3|6648.3|6661.8|6656.8|6661.8|6656.8|6653.3|6648.3|38
1589804400000|2020-05-18 12:20:00|6661.3|6656.3|6663.8|6658.8|6664.3|6659.3|6658.8|6653.8|17
1589804700000|2020-05-18 12:25:00|6664.8|6659.8|6670.8|6665.8|6677.8|6672.8|6662.8|6657.8|162
1589805000000|2020-05-18 12:30:00|6671.3|6666.3|6668.8|6663.8|6675.3|6670.3|6668.8|6663.8|36
1589805300000|2020-05-18 12:35:00|6669.3|6664.3|6662.8|6657.8|6669.3|6664.3|6662.8|6657.8|45
1589805600000|2020-05-18 12:40:00|6663.3|6658.3|6663.3|6658.3|6665.3|6660.3|6662.3|6657.3|14
1589805900000|2020-05-18 12:45:00|6664.3|6659.3|6654.8|6649.8|6665.8|6660.8|6654.8|6649.8|31
1589806200000|2020-05-18 12:50:00|6654.3|6649.3|6660.8|6655.8|6662.8|6657.8|6653.3|6648.3|37
1589806500000|2020-05-18 12:55:00|6661.3|6656.3|6673.8|6668.8|6674.8|6669.8|6660.8|6655.8|33
1589806800000|2020-05-18 13:00:00|6674.3|6669.3|6670.8|6665.8|6676.8|6671.8|6669.3|6664.3|48
1589807100000|2020-05-18 13:05:00|6671.3|6666.3|6660.8|6655.8|6671.8|6666.8|6660.8|6655.8|38
1589807400000|2020-05-18 13:10:00|6660.3|6655.3|6669.8|6664.8|6670.8|6665.8|6658.8|6653.8|21
1589807700000|2020-05-18 13:15:00|6670.3|6665.3|6670.8|6665.8|6676.8|6671.8|6669.3|6664.3|34
1589808000000|2020-05-18 13:20:00|6671.3|6666.3|6676.8|6671.8|6676.8|6671.8|6668.3|6663.3|11
1589808300000|2020-05-18 13:25:00|6676.3|6671.3|6686.8|6681.8|6687.3|6682.3|6676.3|6671.3|30
1589808600000|2020-05-18 13:30:00|6687.3|6682.3|6691.8|6686.8|6702.3|6697.3|6685.3|6680.3|89
1589808900000|2020-05-18 13:35:00|6692.3|6687.3|6698.8|6693.8|6699.3|6694.3|6689.8|6684.8|46
1589809200000|2020-05-18 13:40:00|6698.3|6693.3|6698.8|6693.8|6706.8|6701.8|6696.8|6691.8|58
1589809500000|2020-05-18 13:45:00|6699.3|6694.3|6690.8|6685.8|6703.3|6698.3|6688.3|6683.3|150
1589809800000|2020-05-18 13:50:00|6691.3|6686.3|6679.8|6674.8|6693.8|6688.8|6677.8|6672.8|57
1589810100000|2020-05-18 13:55:00|6679.3|6674.3|6689.8|6684.8|6693.3|6688.3|6678.3|6673.3|45
1589810400000|2020-05-18 14:00:00|6690.3|6685.3|6683.8|6678.8|6692.3|6687.3|6674.8|6669.8|60
1589810700000|2020-05-18 14:05:00|6681.8|6676.8|6685.8|6680.8|6688.3|6683.3|6676.8|6671.8|87
1589811000000|2020-05-18 14:10:00|6687.7|6682.7|6681.2|6676.2|6688.2|6683.2|6678.7|6673.7|62
1589811300000|2020-05-18 14:15:00|6680.7|6675.7|6703.7|6698.7|6703.7|6698.7|6678.7|6673.7|89
1589811600000|2020-05-18 14:20:00|6706.2|6701.2|6695.7|6690.7|6710.2|6705.2|6694.7|6689.7|87
1589811900000|2020-05-18 14:25:00|6696.2|6691.2|6696.7|6691.7|6704.2|6699.2|6696.2|6691.2|40
1589812200000|2020-05-18 14:30:00|6697.7|6692.7|6708.7|6703.7|6710.2|6705.2|6697.7|6692.7|39
1589812500000|2020-05-18 14:35:00|6709.2|6704.2|6715.7|6710.7|6717.7|6712.7|6704.7|6699.7|34
1589812800000|2020-05-18 14:40:00|6716.2|6711.2|6717.2|6712.2|6720.2|6715.2|6715.2|6710.2|42
1589813100000|2020-05-18 14:45:00|6716.2|6711.2|6721.2|6716.2|6723.7|6718.7|6716.2|6711.2|63
1589813400000|2020-05-18 14:50:00|6723.2|6718.2|6719.2|6714.2|6725.2|6720.2|6717.2|6712.2|48
1589813700000|2020-05-18 14:55:00|6721.2|6716.2|6724.2|6719.2|6726.7|6721.7|6720.2|6715.2|42
1589814000000|2020-05-18 15:00:00|6724.7|6719.7|6721.7|6716.7|6728.2|6723.2|6720.7|6715.7|50
1589814300000|2020-05-18 15:05:00|6722.7|6717.7|6730.7|6725.7|6733.7|6728.7|6722.2|6717.2|308
1589814600000|2020-05-18 15:10:00|6731.7|6726.7|6743.2|6738.2|6743.2|6738.2|6729.2|6724.2|123
1589814900000|2020-05-18 15:15:00|6743.7|6738.7|6761.2|6756.2|6761.2|6756.2|6740.2|6735.2|153
1589815200000|2020-05-18 15:20:00|6762.2|6757.2|6779.2|6774.2|6782.7|6777.7|6758.7|6753.7|219
1589815500000|2020-05-18 15:25:00|6778.7|6773.7|6773.7|6768.7|6794.2|6789.2|6773.7|6768.7|412
1589815800000|2020-05-18 15:30:00|6775.2|6767.2|6792.2|6783.2|6793.2|6784.2|6765.2|6756.2|879
1589816100000|2020-05-18 15:35:00|6789.2|6781.2|6773.2|6763.2|6790.2|6782.2|6767.2|6759.2|326
1589816400000|2020-05-18 15:40:00|6772.2|6764.2|6783.2|6775.2|6784.2|6777.2|6772.2|6764.2|83
1589816700000|2020-05-18 15:45:00|6782.2|6774.2|6778.2|6770.2|6783.2|6775.2|6777.2|6770.2|21
1589817000000|2020-05-18 15:50:00|6777.2|6769.2|6773.2|6764.2|6778.2|6770.2|6771.2|6762.2|25
1589817300000|2020-05-18 15:55:00|6774.2|6766.2|6779.2|6770.2|6782.2|6774.2|6774.2|6766.2|2
1589817600000|2020-05-18 16:00:00|6778.2|6771.2|6781.2|6772.2|6787.2|6779.2|6774.2|6767.2|32
1589817900000|2020-05-18 16:05:00|6780.2|6771.2|6784.2|6776.2|6788.2|6779.2|6780.2|6771.2|3
1589818200000|2020-05-18 16:10:00|6785.2|6775.2|6776.2|6768.2|6785.2|6777.2|6774.2|6766.2|7
1589818500000|2020-05-18 16:15:00|6777.2|6769.2|6778.2|6769.2|6782.2|6774.2|6773.2|6767.2|16
1589818800000|2020-05-18 16:20:00|6779.2|6770.2|6781.2|6773.2|6783.2|6775.2|6775.2|6767.2|68
1589819100000|2020-05-18 16:25:00|6780.2|6772.2|6777.2|6769.2|6781.2|6772.2|6774.2|6768.2|11
1589819400000|2020-05-18 16:30:00|6775.2|6767.2|6769.2|6762.2|6776.2|6767.2|6768.2|6760.2|53
1589819700000|2020-05-18 16:35:00|6770.2|6765.2|6772.2|6763.2|6774.2|6765.2|6770.2|6762.2|3
1589820000000|2020-05-18 16:40:00|6773.2|6764.2|6766.2|6757.2|6773.2|6764.2|6763.2|6754.2|3
1589820300000|2020-05-18 16:45:00|6767.2|6758.2|6767.2|6759.2|6767.2|6759.2|6760.2|6753.2|2760
1589820600000|2020-05-18 16:50:00|6769.2|6760.2|6769.2|6760.2|6770.2|6761.2|6766.2|6758.2|2
1589820900000|2020-05-18 16:55:00|6770.2|6762.2|6775.2|6766.2|6778.2|6768.2|6770.2|6762.2|10
1589821200000|2020-05-18 17:00:00|6774.2|6765.2|6779.2|6769.2|6782.2|6773.2|6774.2|6765.2|10
1589821500000|2020-05-18 17:05:00|6781.2|6770.2|6782.2|6773.2|6785.2|6775.2|6781.2|6770.2|19
1589821800000|2020-05-18 17:10:00|6787.2|6774.2|6787.2|6781.2|6787.2|6781.2|6785.2|6773.2|9
1589822100000|2020-05-18 17:15:00|6789.2|6779.2|6795.2|6787.2|6796.2|6787.2|6786.2|6778.2|38
1589822400000|2020-05-18 17:20:00|6796.2|6788.2|6795.2|6787.2|6799.2|6791.2|6793.2|6787.2|13
1589822700000|2020-05-18 17:25:00|6797.2|6788.2|6800.2|6791.2|6802.2|6792.2|6792.2|6785.2|57
1589823000000|2020-05-18 17:30:00|6799.2|6790.2|6797.2|6787.2|6800.2|6791.2|6796.2|6787.2|0
1589823300000|2020-05-18 17:35:00|6798.2|6788.2|6796.2|6787.2|6798.2|6789.2|6794.2|6787.2|1
1589823600000|2020-05-18 17:40:00|6795.2|6788.2|6800.2|6790.2|6802.2|6793.2|6795.2|6787.2|17
1589823900000|2020-05-18 17:45:00|6799.2|6789.2|6808.2|6798.2|6813.2|6802.2|6799.2|6789.2|27
1589824200000|2020-05-18 17:50:00|6809.2|6799.2|6808.2|6799.2|6809.2|6799.2|6802.2|6792.2|19
1589824500000|2020-05-18 17:55:00|6807.2|6800.2|6806.3|6794.3|6809.2|6800.2|6802.2|6792.2|23
1589824800000|2020-05-18 18:00:00|6804.3|6792.3|6811.1|6799.1|6813.3|6801.3|6804.1|6792.1|0
1589825100000|2020-05-18 18:05:00|6812.1|6800.1|6810|6798|6813.2|6801.2|6806.3|6794.3|0
1589825400000|2020-05-18 18:10:00|6809.9|6797.9|6810.3|6798.3|6810.3|6798.3|6805.6|6793.6|0
1589825700000|2020-05-18 18:15:00|6810.2|6798.2|6805.8|6793.8|6810.4|6798.4|6803.6|6791.6|0
1589826000000|2020-05-18 18:20:00|6805.9|6793.9|6803.7|6791.7|6808.3|6796.3|6803.6|6791.6|0
1589826300000|2020-05-18 18:25:00|6803.8|6791.8|6808.3|6796.3|6810.5|6798.5|6803.6|6791.6|0
1589826600000|2020-05-18 18:30:00|6808.2|6796.2|6814.6|6802.6|6814.7|6802.7|6808.1|6796.1|0
1589826900000|2020-05-18 18:35:00|6814.7|6802.7|6814.6|6802.6|6814.8|6802.8|6810.1|6798.1|0
1589827200000|2020-05-18 18:40:00|6814.7|6802.7|6817.4|6805.4|6817.4|6805.4|6812.2|6800.2|0
1589827500000|2020-05-18 18:45:00|6817.3|6805.3|6812.6|6800.6|6819.4|6807.4|6812.4|6800.4|0
1589827800000|2020-05-18 18:50:00|6812.5|6800.5|6812.6|6800.6|6814.7|6802.7|6807.6|6795.6|0
1589828100000|2020-05-18 18:55:00|6812.5|6800.5|6811.6|6799.6|6814.7|6802.7|6810|6798|0
1589828400000|2020-05-18 19:00:00|6811.5|6799.5|6814.1|6802.1|6816.3|6804.3|6811.5|6799.5|0
1589828700000|2020-05-18 19:05:00|6814|6802|6813.9|6801.9|6816.1|6804.1|6809.6|6797.6|0
1589829000000|2020-05-18 19:10:00|6813.8|6801.8|6818.1|6806.1|6818.2|6806.2|6811.3|6799.3|0
1589829300000|2020-05-18 19:15:00|6818.2|6806.2|6815.8|6803.8|6818.2|6806.2|6813.1|6801.1|0
1589829600000|2020-05-18 19:20:00|6815.7|6803.7|6815.8|6803.8|6820.3|6808.3|6815.4|6803.4|0
1589829900000|2020-05-18 19:25:00|6816.8|6804.8|6820.3|6808.3|6822.5|6810.5|6815.7|6803.7|0
1589830200000|2020-05-18 19:30:00|6820.4|6808.4|6825.6|6813.6|6825.6|6813.6|6820.3|6808.3|0
1589830500000|2020-05-18 19:35:00|6825.5|6813.5|6829.7|6817.7|6829.9|6817.9|6825.2|6813.2|0
1589830800000|2020-05-18 19:40:00|6829.8|6817.8|6831|6819|6832.1|6820.1|6828.4|6816.4|0
1589831100000|2020-05-18 19:45:00|6831.2|6819.2|6831.3|6819.3|6833.6|6821.6|6826.5|6814.5|0
1589831400000|2020-05-18 19:50:00|6831.4|6819.4|6821.9|6809.9|6833.6|6821.6|6816.9|6804.9|0
1589831700000|2020-05-18 19:55:00|6822|6810|6796.7|6784.7|6822.1|6810.1|6795.4|6783.4|0
1589832000000|2020-05-18 20:00:00|6794.1|6782.1|6797.8|6785.8|6799.8|6787.8|6786.2|6774.2|0
1589832300000|2020-05-18 20:05:00|6797.5|6785.5|6808.8|6796.8|6809.7|6797.7|6797.3|6785.3|0
1589832600000|2020-05-18 20:10:00|6808.7|6796.7|6805.7|6793.7|6810.6|6798.6|6805.1|6793.1|0
1589832900000|2020-05-18 20:15:00|6805.9|6793.9|6806.6|6794.6|6806.6|6794.6|6805.3|6793.3|0
1589833200000|2020-05-18 20:20:00|6806.4|6794.4|6806.4|6794.4|6807|6795|6806.2|6794.2|0
1589833500000|2020-05-18 20:25:00|6806.6|6794.6|6806.8|6794.8|6807.2|6795.2|6806.2|6794.2|0
1589833800000|2020-05-18 20:30:00|6807|6795|6798.6|6786.6|6807.4|6795.4|6797.7|6785.7|0
1589834100000|2020-05-18 20:35:00|6798.7|6786.7|6801.2|6789.2|6803.7|6791.7|6796.5|6784.5|0
1589834400000|2020-05-18 20:40:00|6801.8|6789.8|6802.8|6790.8|6803.2|6791.2|6800.2|6788.2|0
1589834700000|2020-05-18 20:45:00|6803.2|6791.2|6802.7|6790.7|6805.3|6793.3|6801.6|6789.6|0
1589835000000|2020-05-18 20:50:00|6802.8|6790.8|6805.7|6793.7|6805.7|6793.7|6801.1|6789.1|0
1589835300000|2020-05-18 20:55:00|6805.3|6793.3|6799.8|6787.8|6807.4|6795.4|6799.5|6787.5|0
1589835600000|2020-05-18 21:00:00|6800|6788|6801.2|6789.2|6801.4|6789.4|6800|6788|0
1589835900000|2020-05-18 21:05:00|6800.8|6788.8|6800.6|6788.6|6801.2|6789.2|6800.2|6788.2|0
1589836200000|2020-05-18 21:10:00|6800.4|6788.4|6799.4|6787.4|6800.6|6788.6|6799.4|6787.4|0
1589836500000|2020-05-18 21:15:00|6799.2|6787.2|6799.4|6787.4|6799.6|6787.6|6799.2|6787.2|0
1589836800000|2020-05-18 21:20:00|6799.6|6787.6|6800.5|6788.5|6800.5|6788.5|6799.2|6787.2|0
1589837100000|2020-05-18 21:25:00|6800.7|6788.7|6800.7|6788.7|6800.9|6788.9|6800.1|6788.1|0
1589837400000|2020-05-18 21:30:00|6800.5|6788.5|6800.9|6788.9|6800.9|6788.9|6800.1|6788.1|0
1589837700000|2020-05-18 21:35:00|6801.3|6789.3|6801.5|6789.5|6802.4|6790.4|6800.9|6788.9|0
1589838000000|2020-05-18 21:40:00|6801.8|6789.8|6802|6790|6802.7|6790.7|6801.5|6789.5|0
1589838300000|2020-05-18 21:45:00|6801.2|6789.2|6802|6790|6802|6790|6800.8|6788.8|0
1589838600000|2020-05-18 21:50:00|6801.8|6789.8|6800.8|6788.8|6802|6790|6800.8|6788.8|0
1589838900000|2020-05-18 21:55:00|6799.9|6787.9|6801.2|6789.2|6801.2|6789.2|6799.3|6787.3|0
1589839200000|2020-05-18 22:00:00|6801.4|6789.4|6806.1|6794.1|6806.1|6794.1|6793.2|6781.2|0
1589839500000|2020-05-18 22:05:00|6806.2|6794.2|6806.1|6794.1|6807.3|6795.3|6803.6|6791.6|0
1589839800000|2020-05-18 22:10:00|6806.2|6794.2|6814.3|6802.3|6814.3|6802.3|6806.2|6794.2|0
1589840100000|2020-05-18 22:15:00|6814.7|6802.7|6818.2|6806.2|6818.2|6806.2|6813.8|6801.8|0
1589840400000|2020-05-18 22:20:00|6818.3|6806.3|6813.8|6801.8|6819.4|6807.4|6812.5|6800.5|0
1589840700000|2020-05-18 22:25:00|6813.9|6801.9|6810.6|6798.6|6815.2|6803.2|6808.1|6796.1|0
1589841000000|2020-05-18 22:30:00|6810.1|6798.1|6814.3|6802.3|6815.7|6803.7|6810.1|6798.1|0
1589841300000|2020-05-18 22:35:00|6814.8|6802.8|6818.2|6806.2|6821|6809|6814.8|6802.8|0
1589841600000|2020-05-18 22:40:00|6818.3|6806.3|6818.2|6806.2|6818.9|6806.9|6817.3|6805.3|0
1589841900000|2020-05-18 22:45:00|6817.8|6805.8|6821.9|6809.9|6821.9|6809.9|6817.8|6805.8|0
1589842200000|2020-05-18 22:50:00|6822|6810|6820.6|6808.6|6823.3|6811.3|6819.4|6807.4|0
1589842500000|2020-05-18 22:55:00|6820.5|6808.5|6819.4|6807.4|6821.2|6809.2|6819.4|6807.4|0
1589842800000|2020-05-18 23:00:00|6819.9|6807.9|6819.4|6807.4|6820.3|6808.3|6818.9|6806.9|0
1589843100000|2020-05-18 23:05:00|6819.2|6807.2|6817.3|6805.3|6819.9|6807.9|6817.3|6805.3|0
1589843400000|2020-05-18 23:10:00|6817.5|6805.5|6818.6|6806.6|6820|6808|6817.3|6805.3|0
1589843700000|2020-05-18 23:15:00|6818.2|6806.2|6818.2|6806.2|6821|6809|6818.2|6806.2|0
1589844000000|2020-05-18 23:20:00|6818.1|6806.1|6817.2|6805.2|6818.6|6806.6|6815.6|6803.6|0
1589844300000|2020-05-18 23:25:00|6816.8|6804.8|6816|6804|6817|6805|6813.3|6801.3|0
1589844600000|2020-05-18 23:30:00|6815.9|6803.9|6808.8|6796.8|6815.9|6803.9|6806.7|6794.7|0
1589844900000|2020-05-18 23:35:00|6809|6797|6811.8|6799.8|6814.6|6802.6|6808.8|6796.8|0
1589845200000|2020-05-18 23:40:00|6811.9|6799.9|6816|6804|6818.1|6806.1|6811.9|6799.9|0
1589845500000|2020-05-18 23:45:00|6816.5|6804.5|6809.2|6797.2|6817.1|6805.1|6805.8|6793.8|0
1589845800000|2020-05-18 23:50:00|6808.8|6796.8|6809.2|6797.2|6809.9|6797.9|6806.2|6794.2|0
1589846100000|2020-05-18 23:55:00|6809.3|6797.3|6815.7|6803.7|6816.9|6804.9|6809.3|6797.3|0
1589846400000|2020-05-19 00:00:00|6815.8|6803.8|6813.4|6801.4|6817.6|6805.6|6810.8|6798.8|0
1589846700000|2020-05-19 00:05:00|6813.9|6801.9|6814.8|6802.8|6818.5|6806.5|6813.4|6801.4|0
1589847000000|2020-05-19 00:10:00|6814.7|6802.7|6816.2|6804.2|6819.4|6807.4|6814.1|6802.1|0
1589847300000|2020-05-19 00:15:00|6816.4|6804.4|6806.8|6794.8|6824.4|6812.4|6806.8|6794.8|0
1589847600000|2020-05-19 00:20:00|6807.2|6795.2|6802.5|6790.5|6809.2|6797.2|6802.4|6790.4|0
1589847900000|2020-05-19 00:25:00|6803.3|6791.3|6804.8|6792.8|6809.3|6797.3|6803.3|6791.3|0
1589848200000|2020-05-19 00:30:00|6804.9|6792.9|6793|6781|6807.1|6795.1|6792.9|6780.9|0
1589848500000|2020-05-19 00:35:00|6792.1|6780.1|6792.9|6780.9|6795.4|6783.4|6790.6|6778.6|0
1589848800000|2020-05-19 00:40:00|6792.1|6780.1|6797.5|6785.5|6799.8|6787.8|6790.7|6778.7|0
1589849100000|2020-05-19 00:45:00|6795.3|6783.3|6797.5|6785.5|6802.1|6790.1|6795.3|6783.3|0
1589849400000|2020-05-19 00:50:00|6797.6|6785.6|6799.9|6787.9|6804.5|6792.5|6797.5|6785.5|0
1589849700000|2020-05-19 00:55:00|6800|6788|6797.7|6785.7|6802.3|6790.3|6797.7|6785.7|0
1589850000000|2020-05-19 01:00:00|6797.8|6785.8|6790.8|6778.8|6797.8|6785.8|6790.8|6778.8|0
1589850300000|2020-05-19 01:05:00|6790.9|6778.9|6791.9|6779.9|6793.2|6781.2|6790.8|6778.8|0
1589850600000|2020-05-19 01:10:00|6791.5|6779.5|6788.5|6776.5|6791.5|6779.5|6783.9|6771.9|0
1589850900000|2020-05-19 01:15:00|6788.6|6776.6|6793|6781|6795.4|6783.4|6788.5|6776.5|0
1589851200000|2020-05-19 01:20:00|6793.1|6781.1|6795|6783|6799.7|6787.7|6793.1|6781.1|0
1589851500000|2020-05-19 01:25:00|6794.5|6782.5|6797.4|6785.4|6797.4|6785.4|6792.8|6780.8|0
1589851800000|2020-05-19 01:30:00|6797.3|6785.3|6797.2|6785.2|6802|6790|6795|6783|0
1589852100000|2020-05-19 01:35:00|6797.3|6785.3|6786|6774|6799.5|6787.5|6785.9|6773.9|0
1589852400000|2020-05-19 01:40:00|6786.1|6774.1|6792.6|6780.6|6792.6|6780.6|6783.8|6771.8|0
1589852700000|2020-05-19 01:45:00|6792.2|6780.2|6788.1|6776.1|6797.1|6785.1|6788.1|6776.1|0
1589853000000|2020-05-19 01:50:00|6788.6|6776.6|6790.5|6778.5|6792.6|6780.6|6785.9|6773.9|0
1589853300000|2020-05-19 01:55:00|6790.4|6778.4|6781.5|6769.5|6792.7|6780.7|6781.5|6769.5|0
1589853600000|2020-05-19 02:00:00|6781.6|6769.6|6779.1|6767.1|6783.8|6771.8|6778.4|6766.4|0
1589853900000|2020-05-19 02:05:00|6779.5|6767.5|6780.5|6768.5|6782.6|6770.6|6777.9|6765.9|0
1589854200000|2020-05-19 02:10:00|6781.3|6769.3|6782.6|6770.6|6782.7|6770.7|6778.1|6766.1|0
1589854500000|2020-05-19 02:15:00|6782.7|6770.7|6784.9|6772.9|6785|6773|6780.5|6768.5|0
1589854800000|2020-05-19 02:20:00|6782.7|6770.7|6785|6773|6787.2|6775.2|6780.4|6768.4|0
1589855100000|2020-05-19 02:25:00|6784.9|6772.9|6789.4|6777.4|6791.7|6779.7|6784.9|6772.9|0
1589855400000|2020-05-19 02:30:00|6789.5|6777.5|6789.3|6777.3|6791.7|6779.7|6787|6775|0
1589855700000|2020-05-19 02:35:00|6789.4|6777.4|6789.3|6777.3|6789.4|6777.4|6784.7|6772.7|0
1589856000000|2020-05-19 02:40:00|6789.2|6777.2|6784.7|6772.7|6789.3|6777.3|6784.7|6772.7|0
1589856300000|2020-05-19 02:45:00|6785.6|6773.6|6782.4|6770.4|6787|6775|6782.3|6770.3|0
1589856600000|2020-05-19 02:50:00|6783.3|6771.3|6784.7|6772.7|6784.8|6772.8|6782.3|6770.3|0
1589856900000|2020-05-19 02:55:00|6784.8|6772.8|6784.8|6772.8|6787.1|6775.1|6784.7|6772.7|0
1589857200000|2020-05-19 03:00:00|6784.9|6772.9|6778|6766|6784.9|6772.9|6775.4|6763.4|0
1589857500000|2020-05-19 03:05:00|6777.2|6765.2|6771.2|6759.2|6777.2|6765.2|6771.2|6759.2|0
1589857800000|2020-05-19 03:10:00|6770.4|6758.4|6766.8|6754.8|6770.4|6758.4|6766.8|6754.8|0
1589858100000|2020-05-19 03:15:00|6766.9|6754.9|6766.8|6754.8|6769.1|6757.1|6764.5|6752.5|0
1589858400000|2020-05-19 03:20:00|6764.6|6752.6|6773.4|6761.4|6773.4|6761.4|6764.6|6752.6|0
1589858700000|2020-05-19 03:25:00|6773.3|6761.3|6773.5|6761.5|6775.7|6763.7|6771.1|6759.1|0
1589859000000|2020-05-19 03:30:00|6774.3|6762.3|6777.5|6765.5|6777.5|6765.5|6771.1|6759.1|0
1589859300000|2020-05-19 03:35:00|6776.7|6764.7|6779.8|6767.8|6779.8|6767.8|6775.3|6763.3|0
1589859600000|2020-05-19 03:40:00|6779.9|6767.9|6779.8|6767.8|6782.1|6770.1|6779.8|6767.8|0
1589859900000|2020-05-19 03:45:00|6779.7|6767.7|6782.1|6770.1|6782.2|6770.2|6777.5|6765.5|0
1589860200000|2020-05-19 03:50:00|6782.2|6770.2|6782.3|6770.3|6784.7|6772.7|6782.1|6770.1|0
1589860500000|2020-05-19 03:55:00|6781.9|6769.9|6784.7|6772.7|6786.9|6774.9|6780.1|6768.1|0
1589860800000|2020-05-19 04:00:00|6785.6|6773.6|6798.4|6786.4|6800.8|6788.8|6784.7|6772.7|0
1589861100000|2020-05-19 04:05:00|6799.3|6787.3|6805|6793|6809.5|6797.5|6799.3|6787.3|0
1589861400000|2020-05-19 04:10:00|6805.8|6793.8|6809.7|6797.7|6809.8|6797.8|6804.9|6792.9|0
1589861700000|2020-05-19 04:15:00|6811.4|6799.4|6813.8|6801.8|6814.1|6802.1|6804.9|6792.9|0
1589862000000|2020-05-19 04:20:00|6813.7|6801.7|6807|6795|6815.9|6803.9|6807|6795|0
1589862300000|2020-05-19 04:25:00|6807.8|6795.8|6807|6795|6809.3|6797.3|6806.9|6794.9|0
1589862600000|2020-05-19 04:30:00|6807.1|6795.1|6807|6795|6809.3|6797.3|6807|6795|0
1589862900000|2020-05-19 04:35:00|6807.1|6795.1|6809.3|6797.3|6809.3|6797.3|6807|6795|0
1589863200000|2020-05-19 04:40:00|6809.4|6797.4|6809.2|6797.2|6809.4|6797.4|6806.9|6794.9|0
1589863500000|2020-05-19 04:45:00|6809.3|6797.3|6820.7|6808.7|6820.7|6808.7|6809.3|6797.3|0
1589863800000|2020-05-19 04:50:00|6820.3|6808.3|6822.8|6810.8|6825|6813|6816.2|6804.2|0
1589864100000|2020-05-19 04:55:00|6822.9|6810.9|6822.8|6810.8|6825.1|6813.1|6820.6|6808.6|0
1589864400000|2020-05-19 05:00:00|6822.9|6810.9|6816|6804|6825.1|6813.1|6814.8|6802.8|0
1589864700000|2020-05-19 05:05:00|6815.9|6803.9|6811.5|6799.5|6816|6804|6811.5|6799.5|0
1589865000000|2020-05-19 05:10:00|6812.4|6800.4|6813.8|6801.8|6816|6804|6811.4|6799.4|0
1589865300000|2020-05-19 05:15:00|6812.9|6800.9|6815.3|6803.3|6817.6|6805.6|6810.8|6798.8|0
1589865600000|2020-05-19 05:20:00|6815.2|6803.2|6808.5|6796.5|6815.3|6803.3|6806.2|6794.2|0
1589865900000|2020-05-19 05:25:00|6807.6|6795.6|6810.9|6798.9|6813.1|6801.1|6806.3|6794.3|0
1589866200000|2020-05-19 05:30:00|6810.8|6798.8|6813.6|6801.6|6813.6|6801.6|6808.6|6796.6|0
1589866500000|2020-05-19 05:35:00|6813.5|6801.5|6817.9|6805.9|6820.2|6808.2|6813.5|6801.5|0
1589866800000|2020-05-19 05:40:00|6818|6806|6821|6809|6821|6809|6813.4|6801.4|0
1589867100000|2020-05-19 05:45:00|6820.1|6808.1|6816.2|6804.2|6821|6809|6814|6802|0
1589867400000|2020-05-19 05:50:00|6815.8|6803.8|6814.3|6802.3|6816.5|6804.5|6811.9|6799.9|0
1589867700000|2020-05-19 05:55:00|6814.4|6802.4|6814.3|6802.3|6816.7|6804.7|6814.2|6802.2|0
1589868000000|2020-05-19 06:00:00|6812.6|6800.6|6798.2|6793.2|6812.6|6804.7|6787.2|6782.2|71
1589868300000|2020-05-19 06:05:00|6797.7|6792.7|6791.7|6786.7|6802.2|6797.2|6790.2|6785.2|34
1589868600000|2020-05-19 06:10:00|6792.2|6787.2|6800.2|6795.2|6801.7|6796.7|6790.7|6785.7|13
1589868900000|2020-05-19 06:15:00|6799.2|6794.2|6806.7|6801.7|6809.2|6804.2|6797.7|6792.7|35
1589869200000|2020-05-19 06:20:00|6807.7|6802.7|6816.7|6811.7|6817.2|6812.2|6805.2|6800.2|37
1589869500000|2020-05-19 06:25:00|6816.2|6811.2|6830.7|6825.7|6832.7|6827.7|6816.2|6811.2|45
1589869800000|2020-05-19 06:30:00|6830.2|6825.2|6835.2|6830.2|6844.7|6839.7|6827.7|6822.7|28
1589870100000|2020-05-19 06:35:00|6834.7|6829.7|6838.2|6833.2|6841.7|6836.7|6829.7|6824.7|58
1589870400000|2020-05-19 06:40:00|6838.7|6833.7|6844.7|6839.7|6844.7|6839.7|6833.2|6828.2|20
1589870700000|2020-05-19 06:45:00|6844.2|6839.2|6852.2|6847.2|6852.7|6847.7|6836.2|6831.2|32
1589871000000|2020-05-19 06:50:00|6850.7|6845.7|6859.7|6854.7|6865.7|6860.7|6850.7|6845.7|52
1589871300000|2020-05-19 06:55:00|6860.2|6855.2|6869.7|6864.7|6881.2|6876.2|6859.2|6854.2|150
1589871600000|2020-05-19 07:00:00|6868.2|6863.2|6827.7|6822.7|6872.7|6867.7|6824.7|6819.7|729
1589871900000|2020-05-19 07:05:00|6828.2|6823.2|6802.7|6797.7|6833.7|6828.7|6794.2|6789.2|351
1589872200000|2020-05-19 07:10:00|6802.2|6797.2|6798.7|6793.7|6814.7|6809.7|6795.7|6790.7|204
1589872500000|2020-05-19 07:15:00|6799.2|6794.2|6800.2|6795.2|6821.7|6816.7|6789.7|6784.7|181
1589872800000|2020-05-19 07:20:00|6800.7|6795.7|6780.2|6775.2|6801.2|6796.2|6777.2|6772.2|140
1589873100000|2020-05-19 07:25:00|6780.7|6775.7|6762.7|6757.7|6787.2|6782.2|6760.7|6755.7|188
1589873400000|2020-05-19 07:30:00|6760.2|6755.2|6735.7|6730.7|6761.2|6756.2|6727.2|6722.2|275
1589873700000|2020-05-19 07:35:00|6735.2|6730.2|6741.7|6736.7|6744.2|6739.2|6718.2|6713.2|298
1589874000000|2020-05-19 07:40:00|6740.2|6735.2|6743.2|6738.2|6743.2|6738.2|6716.2|6711.2|173
1589874300000|2020-05-19 07:45:00|6742.7|6737.7|6739.7|6734.7|6743.7|6738.7|6723.7|6718.7|195
1589874600000|2020-05-19 07:50:00|6741.7|6736.7|6707.2|6702.2|6747.2|6742.2|6703.2|6698.2|249
1589874900000|2020-05-19 07:55:00|6707.7|6702.7|6713.7|6708.7|6720.7|6715.7|6706.7|6701.7|148
1589875200000|2020-05-19 08:00:00|6714.7|6709.7|6698.7|6693.7|6718.7|6713.7|6698.2|6693.2|197
1589875500000|2020-05-19 08:05:00|6698.2|6693.2|6692.2|6687.2|6704.7|6699.7|6672.2|6667.2|886
1589875800000|2020-05-19 08:10:00|6693.2|6688.2|6673.7|6668.7|6693.2|6688.2|6664.2|6659.2|237
1589876100000|2020-05-19 08:15:00|6673.2|6668.2|6692.3|6687.3|6692.3|6687.3|6665.7|6660.7|142
1589876400000|2020-05-19 08:20:00|6691.8|6686.8|6651.2|6646.2|6692.3|6687.3|6649.2|6644.2|130
1589876700000|2020-05-19 08:25:00|6647.7|6642.7|6662.2|6657.2|6667.2|6662.2|6643.7|6638.7|127
1589877000000|2020-05-19 08:30:00|6662.7|6657.7|6670.7|6665.7|6676.2|6671.2|6661.7|6656.7|111
1589877300000|2020-05-19 08:35:00|6669.7|6664.7|6655.2|6650.2|6678.2|6673.2|6650.7|6645.7|190
1589877600000|2020-05-19 08:40:00|6655.7|6650.7|6692.2|6687.2|6699.7|6694.7|6655.2|6650.2|383
1589877900000|2020-05-19 08:45:00|6691.2|6686.2|6705.2|6700.2|6711.7|6706.7|6685.7|6680.7|184
1589878200000|2020-05-19 08:50:00|6707.7|6702.7|6698.7|6693.7|6709.7|6704.7|6688.7|6683.7|71
1589878500000|2020-05-19 08:55:00|6699.2|6694.2|6707.2|6702.2|6709.2|6704.2|6692.7|6687.7|104
1589878800000|2020-05-19 09:00:00|6703.7|6698.7|6705.2|6700.2|6717.7|6712.7|6697.2|6692.2|146
1589879100000|2020-05-19 09:05:00|6704.2|6699.2|6694.2|6689.2|6713.7|6708.7|6692.2|6687.2|197
1589879400000|2020-05-19 09:10:00|6694.7|6689.7|6689.7|6684.7|6701.2|6696.2|6681.7|6676.7|143
1589879700000|2020-05-19 09:15:00|6690.2|6685.2|6686.2|6681.2|6691.2|6686.2|6675.7|6670.7|148
1589880000000|2020-05-19 09:20:00|6685.7|6680.7|6660.7|6655.7|6685.7|6680.7|6660.7|6655.7|78
1589880300000|2020-05-19 09:25:00|6659.7|6654.7|6662.7|6657.7|6664.2|6659.2|6653.2|6648.2|209
1589880600000|2020-05-19 09:30:00|6660.7|6655.7|6669.7|6664.7|6672.2|6667.2|6651.2|6646.2|174
1589880900000|2020-05-19 09:35:00|6670.7|6665.7|6662.2|6657.2|6677.2|6672.2|6661.7|6656.7|171
1589881200000|2020-05-19 09:40:00|6661.2|6656.2|6671.7|6666.7|6681.7|6676.7|6661.2|6656.2|140
1589881500000|2020-05-19 09:45:00|6670.7|6665.7|6667.2|6662.2|6675.7|6670.7|6659.2|6654.2|144
1589881800000|2020-05-19 09:50:00|6666.7|6661.7|6665.2|6660.2|6667.7|6662.7|6655.2|6650.2|96
1589882100000|2020-05-19 09:55:00|6665.7|6660.7|6658.7|6653.7|6666.2|6661.2|6654.2|6649.2|166
1589882400000|2020-05-19 10:00:00|6657.7|6652.7|6631.2|6626.2|6657.7|6652.7|6624.2|6619.2|244
1589882700000|2020-05-19 10:05:00|6630.7|6625.7|6623.7|6618.7|6630.7|6625.7|6615.2|6610.2|230
1589883000000|2020-05-19 10:10:00|6623.2|6618.2|6612.7|6607.7|6624.7|6619.7|6611.7|6606.7|191
1589883300000|2020-05-19 10:15:00|6614.2|6609.2|6613.2|6608.2|6629.2|6624.2|6613.2|6608.2|131
1589883600000|2020-05-19 10:20:00|6613.7|6608.7|6609.7|6604.7|6617.7|6612.7|6600.7|6595.7|120
1589883900000|2020-05-19 10:25:00|6610.2|6605.2|6611.7|6606.7|6615.2|6610.2|6604.2|6599.2|112
1589884200000|2020-05-19 10:30:00|6610.7|6605.7|6614.7|6609.7|6615.2|6610.2|6594.7|6589.7|297
1589884500000|2020-05-19 10:35:00|6613.2|6608.2|6613.7|6608.7|6620.2|6615.2|6605.7|6600.7|329
1589884800000|2020-05-19 10:40:00|6612.2|6607.2|6617.2|6612.2|6631.7|6626.7|6608.7|6603.7|255
1589885100000|2020-05-19 10:45:00|6619.7|6614.7|6629.7|6624.7|6629.7|6624.7|6616.2|6611.2|108
1589885400000|2020-05-19 10:50:00|6628.2|6623.2|6624.2|6619.2|6628.7|6623.7|6618.2|6613.2|119
1589885700000|2020-05-19 10:55:00|6623.2|6618.2|6629.7|6624.7|6641.7|6636.7|6623.2|6618.2|125
1589886000000|2020-05-19 11:00:00|6630.2|6625.2|6640.2|6635.2|6640.7|6635.7|6626.2|6621.2|94
1589886300000|2020-05-19 11:05:00|6639.7|6634.7|6636.7|6631.7|6639.7|6634.7|6632.2|6627.2|114
1589886600000|2020-05-19 11:10:00|6636.2|6631.2|6637.2|6632.2|6640.2|6635.2|6634.7|6629.7|80
1589886900000|2020-05-19 11:15:00|6636.7|6631.7|6657.7|6652.7|6661.7|6656.7|6636.2|6631.2|170
1589887200000|2020-05-19 11:20:00|6657.2|6652.2|6658.7|6653.7|6663.2|6658.2|6642.2|6637.2|187
1589887500000|2020-05-19 11:25:00|6659.2|6654.2|6659.7|6654.7|6670.2|6665.2|6657.7|6652.7|118
1589887800000|2020-05-19 11:30:00|6658.2|6653.2|6651.2|6646.2|6661.2|6656.2|6647.2|6642.2|138
1589888100000|2020-05-19 11:35:00|6650.7|6645.7|6643.7|6638.7|6651.2|6646.2|6642.2|6637.2|177
1589888400000|2020-05-19 11:40:00|6643.2|6638.2|6652.4|6647.4|6654.9|6649.9|6636.4|6631.4|188
1589888700000|2020-05-19 11:45:00|6651.9|6646.9|6658.4|6653.4|6662.9|6657.9|6642.4|6637.4|144
1589889000000|2020-05-19 11:50:00|6657.9|6652.9|6650.9|6645.9|6660.4|6655.4|6645.9|6640.9|84
1589889300000|2020-05-19 11:55:00|6651.4|6646.4|6640.4|6635.4|6651.4|6646.4|6640.4|6635.4|50
1589889600000|2020-05-19 12:00:00|6642.4|6637.4|6634.9|6629.9|6646.4|6641.4|6631.4|6626.4|118
1589889900000|2020-05-19 12:05:00|6635.4|6630.4|6634.4|6629.4|6635.9|6630.9|6627.4|6622.4|78
1589890200000|2020-05-19 12:10:00|6634.9|6629.9|6632.4|6627.4|6636.9|6631.9|6627.4|6622.4|61
1589890500000|2020-05-19 12:15:00|6632.9|6627.9|6629.4|6624.4|6636.4|6631.4|6627.9|6622.9|64
1589890800000|2020-05-19 12:20:00|6628.9|6623.9|6619.9|6614.9|6630.4|6625.4|6616.9|6611.9|116
1589891100000|2020-05-19 12:25:00|6620.4|6615.4|6623.9|6618.9|6628.9|6623.9|6618.4|6613.4|108
1589891400000|2020-05-19 12:30:00|6623.4|6618.4|6628.4|6623.4|6637.9|6632.9|6623.4|6618.4|100
1589891700000|2020-05-19 12:35:00|6627.9|6622.9|6630.4|6625.4|6634.9|6629.9|6626.9|6621.9|76
1589892000000|2020-05-19 12:40:00|6629.9|6624.9|6634.4|6629.4|6634.9|6629.9|6628.4|6623.4|75
1589892300000|2020-05-19 12:45:00|6633.9|6628.9|6628.4|6623.4|6639.4|6634.4|6625.9|6620.9|107
1589892600000|2020-05-19 12:50:00|6627.9|6622.9|6622.4|6617.4|6630.4|6625.4|6617.4|6612.4|71
1589892900000|2020-05-19 12:55:00|6623.4|6618.4|6619.4|6614.4|6640.4|6635.4|6618.9|6613.9|179
1589893200000|2020-05-19 13:00:00|6620.9|6615.9|6608.4|6603.4|6624.9|6619.9|6608.4|6603.4|237
1589893500000|2020-05-19 13:05:00|6609.4|6604.4|6620.9|6615.9|6624.4|6619.4|6604.9|6599.9|214
1589893800000|2020-05-19 13:10:00|6620.4|6615.4|6617.9|6612.9|6625.4|6620.4|6614.9|6609.9|197
1589894100000|2020-05-19 13:15:00|6617.4|6612.4|6616.9|6611.9|6618.9|6613.9|6608.4|6603.4|73
1589894400000|2020-05-19 13:20:00|6616.4|6611.4|6616.9|6611.9|6619.9|6614.9|6611.9|6606.9|73
1589894700000|2020-05-19 13:25:00|6617.4|6612.4|6609.4|6604.4|6626.9|6621.9|6604.9|6599.9|151
1589895000000|2020-05-19 13:30:00|6608.9|6603.9|6587.9|6582.9|6608.9|6603.9|6587.4|6582.4|221
1589895300000|2020-05-19 13:35:00|6587.4|6582.4|6590.9|6585.9|6597.9|6592.9|6584.4|6579.4|182
1589895600000|2020-05-19 13:40:00|6590.4|6585.4|6583.9|6578.9|6591.4|6586.4|6581.4|6576.4|92
1589895900000|2020-05-19 13:45:00|6584.4|6579.4|6569.9|6564.9|6586.4|6581.4|6569.9|6564.9|193
1589896200000|2020-05-19 13:50:00|6569.4|6564.4|6564.4|6559.4|6569.4|6564.4|6562.4|6557.4|183
1589896500000|2020-05-19 13:55:00|6564.9|6559.9|6570.4|6565.4|6579.4|6574.4|6561.9|6556.9|185
1589896800000|2020-05-19 14:00:00|6572.4|6567.4|6575.9|6570.9|6576.9|6571.9|6566.4|6561.4|195
1589897100000|2020-05-19 14:05:00|6576.4|6571.4|6582.4|6577.4|6588.4|6583.4|6572.9|6567.9|205
1589897400000|2020-05-19 14:10:00|6583.2|6578.2|6579.2|6574.2|6586.7|6581.7|6576.7|6571.7|258
1589897700000|2020-05-19 14:15:00|6579.7|6574.7|6577.2|6572.2|6581.2|6576.2|6572.2|6567.2|252
1589898000000|2020-05-19 14:20:00|6576.7|6571.7|6579.2|6574.2|6584.7|6579.7|6572.7|6567.7|185
1589898300000|2020-05-19 14:25:00|6578.2|6573.2|6577.2|6572.2|6585.7|6580.7|6563.2|6558.2|233
1589898600000|2020-05-19 14:30:00|6577.7|6572.7|6579.7|6574.7|6586.7|6581.7|6569.7|6564.7|315
1589898900000|2020-05-19 14:35:00|6580.2|6575.2|6565.2|6560.2|6583.7|6578.7|6565.2|6560.2|201
1589899200000|2020-05-19 14:40:00|6564.2|6559.2|6573.2|6568.2|6574.2|6569.2|6556.7|6551.7|224
1589899500000|2020-05-19 14:45:00|6572.2|6567.2|6584.2|6579.2|6587.2|6582.2|6569.2|6564.2|167
1589899800000|2020-05-19 14:50:00|6585.2|6580.2|6590.7|6585.7|6590.7|6585.7|6579.2|6574.2|244
1589900100000|2020-05-19 14:55:00|6589.2|6584.2|6604.2|6599.2|6606.7|6601.7|6587.2|6582.2|236
1589900400000|2020-05-19 15:00:00|6604.7|6599.7|6612.2|6607.2|6612.2|6607.2|6598.2|6593.2|129
1589900700000|2020-05-19 15:05:00|6613.2|6608.2|6610.2|6605.2|6618.2|6613.2|6610.2|6605.2|111
1589901000000|2020-05-19 15:10:00|6609.7|6604.7|6606.2|6601.2|6621.2|6616.2|6601.7|6596.7|341
1589901300000|2020-05-19 15:15:00|6605.2|6600.2|6612.7|6607.7|6619.7|6614.7|6605.2|6600.2|302
1589901600000|2020-05-19 15:20:00|6613.2|6608.2|6616.2|6611.2|6619.2|6614.2|6606.7|6601.7|393
1589901900000|2020-05-19 15:25:00|6615.2|6610.2|6617.2|6612.2|6622.2|6617.2|6612.2|6607.2|496
1589902200000|2020-05-19 15:30:00|6618.2|6611.2|6610.2|6603.2|6622.2|6616.2|6603.2|6595.2|1145
1589902500000|2020-05-19 15:35:00|6609.2|6602.2|6612.2|6604.2|6616.2|6608.2|6605.2|6598.2|547
1589902800000|2020-05-19 15:40:00|6611.2|6605.2|6607.2|6600.2|6618.2|6611.2|6606.2|6599.2|156
1589903100000|2020-05-19 15:45:00|6606.2|6599.2|6601.2|6594.2|6611.2|6604.2|6601.2|6594.2|58
1589903400000|2020-05-19 15:50:00|6602.2|6593.2|6605.2|6597.2|6605.2|6598.2|6598.2|6591.2|81
1589903700000|2020-05-19 15:55:00|6604.2|6598.2|6604.2|6596.2|6606.2|6598.2|6596.2|6590.2|59
1589904000000|2020-05-19 16:00:00|6605.2|6597.2|6603.2|6595.2|6609.2|6601.2|6599.2|6592.2|30
1589904300000|2020-05-19 16:05:00|6602.2|6594.2|6609.2|6602.2|6610.2|6602.2|6601.2|6594.2|14
1589904600000|2020-05-19 16:10:00|6608.2|6603.2|6614.2|6606.2|6616.2|6609.2|6608.2|6600.2|22
1589904900000|2020-05-19 16:15:00|6615.2|6607.2|6604.2|6597.2|6616.2|6608.2|6601.2|6595.2|21
1589905200000|2020-05-19 16:20:00|6605.2|6598.2|6609.2|6602.2|6613.2|6605.2|6605.2|6598.2|19
1589905500000|2020-05-19 16:25:00|6610.2|6603.2|6609.2|6601.2|6612.2|6606.2|6607.2|6600.2|89
1589905800000|2020-05-19 16:30:00|6608.2|6599.2|6605.2|6598.2|6613.2|6605.2|6602.2|6594.2|14
1589906100000|2020-05-19 16:35:00|6606.2|6599.2|6600.2|6592.2|6610.2|6602.2|6598.2|6592.2|42
1589906400000|2020-05-19 16:40:00|6601.2|6593.2|6605.2|6597.2|6605.2|6597.2|6600.2|6593.2|15
1589906700000|2020-05-19 16:45:00|6604.2|6595.2|6603.2|6596.2|6607.2|6599.2|6602.2|6595.2|5
1589907000000|2020-05-19 16:50:00|6602.2|6594.2|6600.2|6592.2|6604.2|6596.2|6600.2|6592.2|4
1589907300000|2020-05-19 16:55:00|6601.2|6593.2|6602.2|6595.2|6603.2|6596.2|6601.2|6593.2|4
1589907600000|2020-05-19 17:00:00|6600.2|6593.2|6604.2|6596.2|6604.2|6597.2|6599.2|6592.2|10
1589907900000|2020-05-19 17:05:00|6606.2|6597.2|6607.2|6599.2|6609.2|6601.2|6602.2|6594.2|22
1589908200000|2020-05-19 17:10:00|6606.2|6596.2|6605.2|6598.2|6607.2|6598.2|6604.2|6596.2|1
1589908500000|2020-05-19 17:15:00|6604.2|6596.2|6610.2|6602.2|6610.2|6602.2|6604.2|6596.2|27
1589908800000|2020-05-19 17:20:00|6609.2|6603.2|6609.2|6600.2|6611.2|6604.2|6608.2|6600.2|10
1589909100000|2020-05-19 17:25:00|6608.2|6598.2|6608.2|6600.2|6609.2|6600.2|6604.2|6598.2|4
1589909400000|2020-05-19 17:30:00|6607.2|6598.2|6609.2|6602.2|6609.2|6602.2|6603.2|6595.2|20
1589909700000|2020-05-19 17:35:00|6608.2|6600.2|6610.2|6603.2|6611.2|6603.2|6608.2|6600.2|2
1589910000000|2020-05-19 17:40:00|6609.2|6602.2|6611.2|6603.2|6611.2|6603.2|6608.2|6601.2|11
1589910300000|2020-05-19 17:45:00|6612.2|6605.2|6612.2|6605.2|6612.2|6605.2|6608.2|6602.2|13
1589910600000|2020-05-19 17:50:00|6613.2|6607.2|6613.2|6606.2|6614.2|6608.2|6610.2|6602.2|80
1589910900000|2020-05-19 17:55:00|6612.2|6607.2|6612.8|6600.8|6612.8|6607.2|6608.7|6600.8|21
1589911200000|2020-05-19 18:00:00|6612.7|6600.7|6610.5|6598.5|6617|6605|6605.6|6593.6|0
1589911500000|2020-05-19 18:05:00|6610.4|6598.4|6619.6|6607.6|6619.8|6607.8|6610.3|6598.3|0
1589911800000|2020-05-19 18:10:00|6619.5|6607.5|6617.6|6605.6|6619.7|6607.7|6617.3|6605.3|0
1589912100000|2020-05-19 18:15:00|6617.7|6605.7|6621|6609|6621|6609|6617.5|6605.5|0
1589912400000|2020-05-19 18:20:00|6620.9|6608.9|6621.6|6609.6|6623.8|6611.8|6618.8|6606.8|0
1589912700000|2020-05-19 18:25:00|6621.7|6609.7|6617.1|6605.1|6621.7|6609.7|6617.1|6605.1|0
1589913000000|2020-05-19 18:30:00|6617.2|6605.2|6619.1|6607.1|6619.6|6607.6|6614.9|6602.9|72
1589913300000|2020-05-19 18:35:00|6619.2|6607.2|6619.4|6607.4|6619.4|6607.4|6619.1|6607.1|0
1589913600000|2020-05-19 18:40:00|6619.5|6607.5|6619.5|6607.5|6621.5|6609.5|6615.2|6603.2|0
1589913900000|2020-05-19 18:45:00|6619.4|6607.4|6624|6612|6624.1|6612.1|6617.3|6605.3|0
1589914200000|2020-05-19 18:50:00|6623.9|6611.9|6618.7|6606.7|6624.4|6612.4|6618.7|6606.7|0
1589914500000|2020-05-19 18:55:00|6619.7|6607.7|6581.6|6569.6|6619.9|6607.9|6578.9|6566.9|0
1589914800000|2020-05-19 19:00:00|6581.3|6569.3|6588.2|6576.2|6590.6|6578.6|6576.7|6564.7|0
1589915100000|2020-05-19 19:05:00|6588.3|6576.3|6595.1|6583.1|6597.2|6585.2|6586|6574|0
1589915400000|2020-05-19 19:10:00|6594.9|6582.9|6604.7|6592.7|6611.9|6599.9|6592.6|6580.6|0
1589915700000|2020-05-19 19:15:00|6604.8|6592.8|6597.5|6585.5|6606.8|6594.8|6597.4|6585.4|0
1589916000000|2020-05-19 19:20:00|6598.5|6586.5|6592.3|6580.3|6599.7|6587.7|6587.9|6575.9|0
1589916300000|2020-05-19 19:25:00|6592.2|6580.2|6598.1|6586.1|6600.2|6588.2|6587.6|6575.6|0
1589916600000|2020-05-19 19:30:00|6597.9|6585.9|6582.1|6570.1|6597.9|6585.9|6579.4|6567.4|0
1589916900000|2020-05-19 19:35:00|6582|6570|6566.2|6554.2|6584.4|6572.4|6561.2|6549.2|0
1589917200000|2020-05-19 19:40:00|6566|6554|6564.6|6552.6|6573.9|6561.9|6562.5|6550.5|0
1589917500000|2020-05-19 19:45:00|6564.5|6552.5|6553.8|6541.8|6571.4|6559.4|6552.6|6540.6|0
1589917800000|2020-05-19 19:50:00|6553.4|6541.4|6535.9|6523.9|6556.3|6544.3|6535|6523|0
1589918100000|2020-05-19 19:55:00|6536|6524|6535.3|6523.3|6542.9|6530.9|6532.8|6520.8|0
1589918400000|2020-05-19 20:00:00|6534.5|6522.5|6541.1|6529.1|6541.1|6529.1|6533.3|6521.3|0
1589918700000|2020-05-19 20:05:00|6541.5|6529.5|6536.6|6524.6|6542.9|6530.9|6536.1|6524.1|0
1589919000000|2020-05-19 20:10:00|6536.7|6524.7|6539.8|6527.8|6543.7|6531.7|6536.6|6524.6|0
1589919300000|2020-05-19 20:15:00|6540.4|6528.4|6537.5|6525.5|6540.4|6528.4|6537.5|6525.5|0
1589919600000|2020-05-19 20:20:00|6537|6525|6536.8|6524.8|6537.5|6525.5|6536.2|6524.2|0
1589919900000|2020-05-19 20:25:00|6536.6|6524.6|6537.7|6525.7|6537.7|6525.7|6536.6|6524.6|0
1589920200000|2020-05-19 20:30:00|6537.4|6525.4|6538.9|6526.9|6539.4|6527.4|6535.2|6523.2|0
1589920500000|2020-05-19 20:35:00|6539|6527|6535.2|6523.2|6539.8|6527.8|6535.2|6523.2|0
1589920800000|2020-05-19 20:40:00|6535.6|6523.6|6537.2|6525.2|6538.1|6526.1|6535.2|6523.2|0
1589921100000|2020-05-19 20:45:00|6536.8|6524.8|6532.7|6520.7|6537.7|6525.7|6532.7|6520.7|0
1589921400000|2020-05-19 20:50:00|6533.1|6521.1|6537.2|6525.2|6537.7|6525.7|6532.7|6520.7|0
1589921700000|2020-05-19 20:55:00|6536.7|6524.7|6538.1|6526.1|6540.2|6528.2|6536.7|6524.7|0
1589922000000|2020-05-19 21:00:00|6537.9|6525.9|6538.3|6526.3|6538.3|6526.3|6537.9|6525.9|0
1589922300000|2020-05-19 21:05:00|6538.5|6526.5|6536.8|6524.8|6538.9|6526.9|6536.8|6524.8|0
1589922600000|2020-05-19 21:10:00|6537|6525|6536.2|6524.2|6537.5|6525.5|6535.8|6523.8|0
1589922900000|2020-05-19 21:15:00|6535.8|6523.8|6535.2|6523.2|6536.8|6524.8|6535|6523|0
1589923200000|2020-05-19 21:20:00|6535|6523|6533.1|6521.1|6535.2|6523.2|6533.1|6521.1|0
1589923500000|2020-05-19 21:25:00|6532.9|6520.9|6531.7|6519.7|6532.9|6520.9|6531.7|6519.7|0
1589923800000|2020-05-19 21:30:00|6532.3|6520.3|6532.7|6520.7|6532.9|6520.9|6532.1|6520.1|0
1589924100000|2020-05-19 21:35:00|6532.3|6520.3|6530.9|6518.9|6532.7|6520.7|6530.2|6518.2|0
1589924400000|2020-05-19 21:40:00|6530.7|6518.7|6530|6518|6530.7|6518.7|6529.2|6517.2|0
1589924700000|2020-05-19 21:45:00|6529.8|6517.8|6530.6|6518.6|6530.9|6518.9|6529.8|6517.8|0
1589925000000|2020-05-19 21:50:00|6530.4|6518.4|6530.5|6518.5|6531.3|6519.3|6530|6518|0
1589925300000|2020-05-19 21:55:00|6530.7|6518.7|6531.7|6519.7|6533.1|6521.1|6530.7|6518.7|0
1589925600000|2020-05-19 22:00:00|6531.1|6519.1|6527.9|6515.9|6533.6|6521.6|6524.5|6512.5|0
1589925900000|2020-05-19 22:05:00|6528.3|6516.3|6525|6513|6529|6517|6520.8|6508.8|0
1589926200000|2020-05-19 22:10:00|6524.9|6512.9|6531.6|6519.6|6534.5|6522.5|6523|6511|0
1589926500000|2020-05-19 22:15:00|6532|6520|6541.6|6529.6|6541.8|6529.8|6532|6520|0
1589926800000|2020-05-19 22:20:00|6541.8|6529.8|6540|6528|6543.2|6531.2|6537.7|6525.7|0
1589927100000|2020-05-19 22:25:00|6540.2|6528.2|6539.5|6527.5|6542|6530|6538.4|6526.4|0
1589927400000|2020-05-19 22:30:00|6539.6|6527.6|6530|6518|6541.1|6529.1|6529.8|6517.8|0
1589927700000|2020-05-19 22:35:00|6530.2|6518.2|6533.6|6521.6|6535.4|6523.4|6524.3|6512.3|0
1589928000000|2020-05-19 22:40:00|6533.9|6521.9|6539.5|6527.5|6540|6528|6533.4|6521.4|0
1589928300000|2020-05-19 22:45:00|6539.7|6527.7|6537|6525|6539.7|6527.7|6535|6523|0
1589928600000|2020-05-19 22:50:00|6537.2|6525.2|6540.4|6528.4|6540.9|6528.9|6535|6523|0
1589928900000|2020-05-19 22:55:00|6540.5|6528.5|6542.5|6530.5|6543.4|6531.4|6540.5|6528.5|0
1589929200000|2020-05-19 23:00:00|6542.4|6530.4|6548.9|6536.9|6550.8|6538.8|6541.8|6529.8|0
1589929500000|2020-05-19 23:05:00|6549|6537|6552.3|6540.3|6552.8|6540.8|6548.9|6536.9|0
1589929800000|2020-05-19 23:10:00|6552.4|6540.4|6555.1|6543.1|6555.8|6543.8|6550.8|6538.8|0
1589930100000|2020-05-19 23:15:00|6555.2|6543.2|6555.1|6543.1|6556.2|6544.2|6552.6|6540.6|0
1589930400000|2020-05-19 23:20:00|6555|6543|6555.4|6543.4|6555.9|6543.9|6552.9|6540.9|0
1589930700000|2020-05-19 23:25:00|6555.2|6543.2|6559.5|6547.5|6560.1|6548.1|6554.5|6542.5|0
1589931000000|2020-05-19 23:30:00|6559.4|6547.4|6563.4|6551.4|6564.4|6552.4|6557|6545|0
1589931300000|2020-05-19 23:35:00|6563|6551|6565.5|6553.5|6565.9|6553.9|6563|6551|0
1589931600000|2020-05-19 23:40:00|6565.3|6553.3|6570.9|6558.9|6570.9|6558.9|6565.3|6553.3|0
1589931900000|2020-05-19 23:45:00|6570.5|6558.5|6570.4|6558.4|6570.5|6558.5|6568.3|6556.3|0
1589932200000|2020-05-19 23:50:00|6570.8|6558.8|6565.9|6553.9|6570.8|6558.8|6565.5|6553.5|0
1589932500000|2020-05-19 23:55:00|6566|6554|6564.8|6552.8|6566.8|6554.8|6563.9|6551.9|0
1589932800000|2020-05-20 00:00:00|6565.5|6553.5|6568.6|6556.6|6570.9|6558.9|6563.9|6551.9|0
1589933100000|2020-05-20 00:05:00|6568.4|6556.4|6564.6|6552.6|6569.8|6557.8|6564.6|6552.6|0
1589933400000|2020-05-20 00:10:00|6564.7|6552.7|6558.5|6546.5|6566.2|6554.2|6558.5|6546.5|0
1589933700000|2020-05-20 00:15:00|6558.8|6546.8|6561.4|6549.4|6565.9|6553.9|6557.2|6545.2|0
1589934000000|2020-05-20 00:20:00|6561.5|6549.5|6554.8|6542.8|6563.6|6551.6|6552.6|6540.6|0
1589934300000|2020-05-20 00:25:00|6554.9|6542.9|6560.1|6548.1|6562.4|6550.4|6554.8|6542.8|0
1589934600000|2020-05-20 00:30:00|6560.2|6548.2|6576.1|6564.1|6577.2|6565.2|6560.2|6548.2|0
1589934900000|2020-05-20 00:35:00|6575.7|6563.7|6574.8|6562.8|6577.1|6565.1|6572.7|6560.7|0
1589935200000|2020-05-20 00:40:00|6574.9|6562.9|6577|6565|6577.1|6565.1|6572.6|6560.6|0
1589935500000|2020-05-20 00:45:00|6576.9|6564.9|6577|6565|6579.1|6567.1|6574.7|6562.7|0
1589935800000|2020-05-20 00:50:00|6576.9|6564.9|6574.8|6562.8|6579.2|6567.2|6574.8|6562.8|0
1589936100000|2020-05-20 00:55:00|6574.9|6562.9|6577|6565|6581.5|6569.5|6574.9|6562.9|0
1589936400000|2020-05-20 01:00:00|6577.8|6565.8|6583.5|6571.5|6588|6576|6577.8|6565.8|0
1589936700000|2020-05-20 01:05:00|6583.4|6571.4|6579.1|6567.1|6583.5|6571.5|6579.1|6567.1|0
1589937000000|2020-05-20 01:10:00|6579|6567|6576.9|6564.9|6579.1|6567.1|6574.7|6562.7|0
1589937300000|2020-05-20 01:15:00|6577|6565|6585.7|6573.7|6587.9|6575.9|6577|6565|0
1589937600000|2020-05-20 01:20:00|6586.5|6574.5|6585.7|6573.7|6590.2|6578.2|6583.5|6571.5|0
1589937900000|2020-05-20 01:25:00|6585.8|6573.8|6590.1|6578.1|6590.1|6578.1|6585.7|6573.7|0
1589938200000|2020-05-20 01:30:00|6589.3|6577.3|6592.4|6580.4|6592.5|6580.5|6583.5|6571.5|0
1589938500000|2020-05-20 01:35:00|6591.6|6579.6|6594.1|6582.1|6596.3|6584.3|6590.2|6578.2|0
1589938800000|2020-05-20 01:40:00|6594.2|6582.2|6596.3|6584.3|6596.4|6584.4|6594.1|6582.1|0
1589939100000|2020-05-20 01:45:00|6596.4|6584.4|6599.7|6587.7|6600.8|6588.8|6594.2|6582.2|0
1589939400000|2020-05-20 01:50:00|6600.1|6588.1|6598.7|6586.7|6603|6591|6598.7|6586.7|0
1589939700000|2020-05-20 01:55:00|6599.1|6587.1|6603|6591|6603|6591|6598.6|6586.6|0
1589940000000|2020-05-20 02:00:00|6602.2|6590.2|6596.4|6584.4|6602.2|6590.2|6596.4|6584.4|0
1589940300000|2020-05-20 02:05:00|6596.5|6584.5|6598.7|6586.7|6598.7|6586.7|6594.3|6582.3|0
1589940600000|2020-05-20 02:10:00|6597.9|6585.9|6594.3|6582.3|6597.9|6585.9|6594.3|6582.3|0
1589940900000|2020-05-20 02:15:00|6593.5|6581.5|6592.1|6580.1|6594.4|6582.4|6589.9|6577.9|0
1589941200000|2020-05-20 02:20:00|6592.2|6580.2|6583.4|6571.4|6594.4|6582.4|6583.4|6571.4|0
1589941500000|2020-05-20 02:25:00|6583.8|6571.8|6585.4|6573.4|6587.7|6575.7|6583.8|6571.8|0
1589941800000|2020-05-20 02:30:00|6585.3|6573.3|6585.4|6573.4|6587.6|6575.6|6583.2|6571.2|0
1589942100000|2020-05-20 02:35:00|6585.3|6573.3|6592|6580|6593.1|6581.1|6585.3|6573.3|0
1589942400000|2020-05-20 02:40:00|6591.9|6579.9|6594.2|6582.2|6596.4|6584.4|6591.9|6579.9|0
1589942700000|2020-05-20 02:45:00|6594.6|6582.6|6594.2|6582.2|6596.5|6584.5|6594.2|6582.2|0
1589943000000|2020-05-20 02:50:00|6594.3|6582.3|6591.9|6579.9|6594.3|6582.3|6589.7|6577.7|0
1589943300000|2020-05-20 02:55:00|6592|6580|6589.8|6577.8|6594.2|6582.2|6589.8|6577.8|0
1589943600000|2020-05-20 03:00:00|6589.9|6577.9|6580.8|6568.8|6592|6580|6578.6|6566.6|0
1589943900000|2020-05-20 03:05:00|6580.9|6568.9|6580.9|6568.9|6583.1|6571.1|6579.7|6567.7|0
1589944200000|2020-05-20 03:10:00|6581|6569|6585.5|6573.5|6587.7|6575.7|6581|6569|0
1589944500000|2020-05-20 03:15:00|6586.3|6574.3|6589.4|6577.4|6591.5|6579.5|6581|6569|0
1589944800000|2020-05-20 03:20:00|6589.3|6577.3|6589.3|6577.3|6591.6|6579.6|6587.1|6575.1|0
1589945100000|2020-05-20 03:25:00|6590.1|6578.1|6593.7|6581.7|6593.7|6581.7|6590.1|6578.1|0
1589945400000|2020-05-20 03:30:00|6594.8|6582.8|6599.2|6587.2|6599.2|6587.2|6592.6|6580.6|0
1589945700000|2020-05-20 03:35:00|6598.8|6586.8|6600.3|6588.3|6602.5|6590.5|6598|6586|0
1589946000000|2020-05-20 03:40:00|6600.2|6588.2|6600.3|6588.3|6600.3|6588.3|6595.8|6583.8|0
1589946300000|2020-05-20 03:45:00|6600.2|6588.2|6600.3|6588.3|6600.3|6588.3|6598|6586|0
1589946600000|2020-05-20 03:50:00|6599.9|6587.9|6600.3|6588.3|6600.3|6588.3|6598.1|6586.1|0
1589946900000|2020-05-20 03:55:00|6600.2|6588.2|6598.1|6586.1|6600.3|6588.3|6598|6586|0
1589947200000|2020-05-20 04:00:00|6599|6587|6593.7|6581.7|6600.3|6588.3|6591.5|6579.5|0
1589947500000|2020-05-20 04:05:00|6593.8|6581.8|6602.5|6590.5|6602.5|6590.5|6593.7|6581.7|0
1589947800000|2020-05-20 04:10:00|6602.4|6590.4|6614.6|6602.6|6616.8|6604.8|6602.4|6590.4|0
1589948100000|2020-05-20 04:15:00|6614.5|6602.5|6610.3|6598.3|6614.7|6602.7|6610.3|6598.3|0
1589948400000|2020-05-20 04:20:00|6610.4|6598.4|6614.9|6602.9|6617.1|6605.1|6610.3|6598.3|0
1589948700000|2020-05-20 04:25:00|6614.8|6602.8|6612.7|6600.7|6614.8|6602.8|6610.4|6598.4|0
1589949000000|2020-05-20 04:30:00|6612.4|6600.4|6610.3|6598.3|6614.7|6602.7|6608.1|6596.1|0
1589949300000|2020-05-20 04:35:00|6610.4|6598.4|6610.3|6598.3|6612.5|6600.5|6610.2|6598.2|0
1589949600000|2020-05-20 04:40:00|6610.4|6598.4|6610.3|6598.3|6612.5|6600.5|6610.3|6598.3|0
1589949900000|2020-05-20 04:45:00|6610.2|6598.2|6608|6596|6610.3|6598.3|6606.9|6594.9|0
1589950200000|2020-05-20 04:50:00|6606.9|6594.9|6605.4|6593.4|6607.8|6595.8|6599.4|6587.4|0
1589950500000|2020-05-20 04:55:00|6605.5|6593.5|6601|6589|6607.6|6595.6|6599.9|6587.9|0
1589950800000|2020-05-20 05:00:00|6600.2|6588.2|6596.6|6584.6|6601.1|6589.1|6596.6|6584.6|0
1589951100000|2020-05-20 05:05:00|6596.7|6584.7|6603.4|6591.4|6605.6|6593.6|6596.7|6584.7|0
1589951400000|2020-05-20 05:10:00|6603.2|6591.2|6603.2|6591.2|6604.3|6592.3|6601|6589|0
1589951700000|2020-05-20 05:15:00|6603.3|6591.3|6600.9|6588.9|6605.4|6593.4|6600.9|6588.9|0
1589952000000|2020-05-20 05:20:00|6598.7|6586.7|6601.2|6589.2|6603.4|6591.4|6598.7|6586.7|0
1589952300000|2020-05-20 05:25:00|6601.1|6589.1|6603.5|6591.5|6605.7|6593.7|6599.1|6587.1|0
1589952600000|2020-05-20 05:30:00|6603.9|6591.9|6596.9|6584.9|6605.7|6593.7|6594.5|6582.5|0
1589952900000|2020-05-20 05:35:00|6597|6585|6592.6|6580.6|6597|6585|6592.5|6580.5|0
1589953200000|2020-05-20 05:40:00|6593|6581|6592.6|6580.6|6594.8|6582.8|6590.4|6578.4|0
1589953500000|2020-05-20 05:45:00|6593.5|6581.5|6599.5|6587.5|6601.7|6589.7|6592.7|6580.7|0
1589953800000|2020-05-20 05:50:00|6599.1|6587.1|6588.4|6576.4|6599.5|6587.5|6588.3|6576.3|0
1589954100000|2020-05-20 05:55:00|6588.3|6576.3|6590.6|6578.6|6590.6|6578.6|6586.1|6574.1|0
1589954400000|2020-05-20 06:00:00|6590.7|6578.7|6598.2|6593.2|6604.2|6599.2|6586.5|6574.5|67
1589954700000|2020-05-20 06:05:00|6597.7|6592.7|6589.2|6584.2|6597.7|6592.7|6588.7|6583.7|29
1589955000000|2020-05-20 06:10:00|6589.7|6584.7|6590.2|6585.2|6594.7|6589.7|6586.2|6581.2|23
1589955300000|2020-05-20 06:15:00|6590.7|6585.7|6588.7|6583.7|6591.2|6586.2|6584.7|6579.7|8
1589955600000|2020-05-20 06:20:00|6589.2|6584.2|6590.7|6585.7|6594.2|6589.2|6587.2|6582.2|17
1589955900000|2020-05-20 06:25:00|6590.2|6585.2|6585.2|6580.2|6590.2|6585.2|6584.7|6579.7|10
1589956200000|2020-05-20 06:30:00|6585.7|6580.7|6594.2|6589.2|6597.7|6592.7|6585.7|6580.7|11
1589956500000|2020-05-20 06:35:00|6593.7|6588.7|6590.2|6585.2|6594.7|6589.7|6589.7|6584.7|7
1589956800000|2020-05-20 06:40:00|6589.7|6584.7|6592.7|6587.7|6597.2|6592.2|6588.7|6583.7|10
1589957100000|2020-05-20 06:45:00|6593.2|6588.2|6595.2|6590.2|6597.7|6592.7|6593.2|6588.2|5
1589957400000|2020-05-20 06:50:00|6595.7|6590.7|6595.2|6590.2|6597.2|6592.2|6593.2|6588.2|3
1589957700000|2020-05-20 06:55:00|6594.7|6589.7|6595.2|6590.2|6600.7|6595.7|6592.7|6587.7|12
1589958000000|2020-05-20 07:00:00|6596.2|6591.2|6586.7|6581.7|6597.7|6592.7|6573.2|6568.2|495
1589958300000|2020-05-20 07:05:00|6587.7|6582.7|6569.2|6564.2|6599.2|6594.2|6569.2|6564.2|422
1589958600000|2020-05-20 07:10:00|6568.2|6563.2|6551.7|6546.7|6588.2|6583.2|6548.7|6543.7|275
1589958900000|2020-05-20 07:15:00|6550.7|6545.7|6544.7|6539.7|6565.2|6560.2|6533.7|6528.7|260
1589959200000|2020-05-20 07:20:00|6542.7|6537.7|6528.7|6523.7|6546.2|6541.2|6523.7|6518.7|127
1589959500000|2020-05-20 07:25:00|6531.2|6526.2|6531.2|6526.2|6541.7|6536.7|6528.2|6523.2|232
1589959800000|2020-05-20 07:30:00|6529.2|6524.2|6510.7|6505.7|6533.7|6528.7|6506.2|6501.2|190
1589960100000|2020-05-20 07:35:00|6510.2|6505.2|6515.2|6510.2|6518.2|6513.2|6498.2|6493.2|233
1589960400000|2020-05-20 07:40:00|6517.2|6512.2|6517.7|6512.7|6522.2|6517.2|6505.2|6500.2|218
1589960700000|2020-05-20 07:45:00|6518.2|6513.2|6515.7|6510.7|6519.2|6514.2|6503.2|6498.2|115
1589961000000|2020-05-20 07:50:00|6516.2|6511.2|6518.7|6513.7|6529.7|6524.7|6513.2|6508.2|167
1589961300000|2020-05-20 07:55:00|6518.2|6513.2|6509.7|6504.7|6525.2|6520.2|6509.2|6504.2|161
1589961600000|2020-05-20 08:00:00|6510.2|6505.2|6516.7|6511.7|6522.7|6517.7|6508.7|6503.7|96
1589961900000|2020-05-20 08:05:00|6517.2|6512.2|6537.2|6532.2|6537.7|6532.7|6517.2|6512.2|93
1589962200000|2020-05-20 08:10:00|6536.7|6531.7|6551.2|6546.2|6551.2|6546.2|6532.7|6527.7|106
1589962500000|2020-05-20 08:15:00|6551.7|6546.7|6566.2|6561.2|6570.7|6565.7|6551.7|6546.7|175
1589962800000|2020-05-20 08:20:00|6566.7|6561.7|6586.7|6581.7|6589.7|6584.7|6566.7|6561.7|209
1589963100000|2020-05-20 08:25:00|6587.2|6582.2|6591.7|6586.7|6593.2|6588.2|6577.2|6572.2|172
1589963400000|2020-05-20 08:30:00|6591.2|6586.2|6583.7|6578.7|6595.2|6590.2|6581.2|6576.2|182
1589963700000|2020-05-20 08:35:00|6584.2|6579.2|6601.7|6596.7|6605.7|6600.7|6584.2|6579.2|107
1589964000000|2020-05-20 08:40:00|6601.2|6596.2|6586.7|6581.7|6601.2|6596.2|6581.2|6576.2|129
1589964300000|2020-05-20 08:45:00|6587.7|6582.7|6597.2|6592.2|6599.2|6594.2|6587.7|6582.7|100
1589964600000|2020-05-20 08:50:00|6598.2|6593.2|6600.2|6595.2|6603.7|6598.7|6594.2|6589.2|112
1589964900000|2020-05-20 08:55:00|6599.7|6594.7|6598.7|6593.7|6604.2|6599.2|6590.7|6585.7|101
1589965200000|2020-05-20 09:00:00|6599.2|6594.2|6587.2|6582.2|6605.7|6600.7|6585.2|6580.2|149
1589965500000|2020-05-20 09:05:00|6589.2|6584.2|6598.2|6593.2|6598.2|6593.2|6583.7|6578.7|68
1589965800000|2020-05-20 09:10:00|6599.2|6594.2|6596.7|6591.7|6603.2|6598.2|6592.2|6587.2|57
1589966100000|2020-05-20 09:15:00|6597.2|6592.2|6591.2|6586.2|6598.2|6593.2|6583.7|6578.7|41
1589966400000|2020-05-20 09:20:00|6591.7|6586.7|6592.7|6587.7|6593.2|6588.2|6584.2|6579.2|57
1589966700000|2020-05-20 09:25:00|6593.2|6588.2|6591.2|6586.2|6596.7|6591.7|6590.2|6585.2|46
1589967000000|2020-05-20 09:30:00|6590.7|6585.7|6578.7|6573.7|6597.7|6592.7|6575.7|6570.7|62
1589967300000|2020-05-20 09:35:00|6579.2|6574.2|6571.7|6566.7|6588.2|6583.2|6568.7|6563.7|107
1589967600000|2020-05-20 09:40:00|6571.2|6566.2|6580.2|6575.2|6580.7|6575.7|6568.2|6563.2|63
1589967900000|2020-05-20 09:45:00|6579.2|6574.2|6576.7|6571.7|6584.2|6579.2|6570.2|6565.2|76
1589968200000|2020-05-20 09:50:00|6577.2|6572.2|6592.2|6587.2|6592.2|6587.2|6577.2|6572.2|54
1589968500000|2020-05-20 09:55:00|6591.7|6586.7|6610.7|6605.7|6614.7|6609.7|6590.2|6585.2|100
1589968800000|2020-05-20 10:00:00|6611.2|6606.2|6623.7|6618.7|6624.7|6619.7|6611.2|6606.2|108
1589969100000|2020-05-20 10:05:00|6624.2|6619.2|6630.7|6625.7|6632.2|6627.2|6622.2|6617.2|63
1589969400000|2020-05-20 10:10:00|6630.2|6625.2|6625.2|6620.2|6630.2|6625.2|6620.7|6615.7|59
1589969700000|2020-05-20 10:15:00|6624.2|6619.2|6626.7|6621.7|6632.2|6627.2|6623.7|6618.7|47
1589970000000|2020-05-20 10:20:00|6627.2|6622.2|6635.2|6630.2|6640.2|6635.2|6627.2|6622.2|83
1589970300000|2020-05-20 10:25:00|6635.7|6630.7|6629.7|6624.7|6640.2|6635.2|6626.2|6621.2|94
1589970600000|2020-05-20 10:30:00|6630.2|6625.2|6623.7|6618.7|6632.7|6627.7|6618.2|6613.2|52
1589970900000|2020-05-20 10:35:00|6624.2|6619.2|6627.2|6622.2|6630.2|6625.2|6624.2|6619.2|50
1589971200000|2020-05-20 10:40:00|6627.7|6622.7|6613.7|6608.7|6634.7|6629.7|6612.2|6607.2|113
1589971500000|2020-05-20 10:45:00|6614.2|6609.2|6620.7|6615.7|6622.2|6617.2|6606.2|6601.2|167
1589971800000|2020-05-20 10:50:00|6621.2|6616.2|6609.2|6604.2|6622.7|6617.7|6606.2|6601.2|99
1589972100000|2020-05-20 10:55:00|6608.2|6603.2|6608.2|6603.2|6616.2|6611.2|6605.2|6600.2|73
1589972400000|2020-05-20 11:00:00|6607.2|6602.2|6604.2|6599.2|6611.2|6606.2|6602.7|6597.7|72
1589972700000|2020-05-20 11:05:00|6603.7|6598.7|6595.7|6590.7|6607.7|6602.7|6594.2|6589.2|114
1589973000000|2020-05-20 11:10:00|6596.2|6591.2|6589.2|6584.2|6598.2|6593.2|6588.2|6583.2|52
1589973300000|2020-05-20 11:15:00|6590.2|6585.2|6586.2|6581.2|6595.7|6590.7|6586.2|6581.2|51
1589973600000|2020-05-20 11:20:00|6587.2|6582.2|6587.7|6582.7|6588.7|6583.7|6580.2|6575.2|74
1589973900000|2020-05-20 11:25:00|6588.2|6583.2|6593.2|6588.2|6596.2|6591.2|6584.7|6579.7|46
1589974200000|2020-05-20 11:30:00|6593.7|6588.7|6589.2|6584.2|6596.2|6591.2|6589.2|6584.2|60
1589974500000|2020-05-20 11:35:00|6590.2|6585.2|6598.2|6593.2|6600.7|6595.7|6589.7|6584.7|139
1589974800000|2020-05-20 11:40:00|6597.4|6592.4|6601.4|6596.4|6605.4|6600.4|6596.9|6591.9|65
1589975100000|2020-05-20 11:45:00|6601.9|6596.9|6595.9|6590.9|6601.9|6596.9|6593.4|6588.4|63
1589975400000|2020-05-20 11:50:00|6595.4|6590.4|6588.4|6583.4|6597.4|6592.4|6586.9|6581.9|67
1589975700000|2020-05-20 11:55:00|6590.9|6585.9|6590.4|6585.4|6592.4|6587.4|6586.4|6581.4|80
1589976000000|2020-05-20 12:00:00|6592.4|6587.4|6585.4|6580.4|6592.4|6587.4|6580.4|6575.4|90
1589976300000|2020-05-20 12:05:00|6585.9|6580.9|6599.4|6594.4|6599.4|6594.4|6582.9|6577.9|74
1589976600000|2020-05-20 12:10:00|6596.9|6591.9|6615.4|6610.4|6616.4|6611.4|6596.9|6591.9|81
1589976900000|2020-05-20 12:15:00|6614.9|6609.9|6611.9|6606.9|6618.4|6613.4|6611.4|6606.4|88
1589977200000|2020-05-20 12:20:00|6612.4|6607.4|6601.4|6596.4|6615.4|6610.4|6597.9|6592.9|63
1589977500000|2020-05-20 12:25:00|6601.9|6596.9|6605.4|6600.4|6608.4|6603.4|6601.4|6596.4|71
1589977800000|2020-05-20 12:30:00|6604.4|6599.4|6599.9|6594.9|6610.9|6605.9|6599.9|6594.9|77
1589978100000|2020-05-20 12:35:00|6599.4|6594.4|6597.4|6592.4|6599.4|6594.4|6590.4|6585.4|70
1589978400000|2020-05-20 12:40:00|6596.4|6591.4|6601.4|6596.4|6605.4|6600.4|6596.4|6591.4|92
1589978700000|2020-05-20 12:45:00|6601.9|6596.9|6602.4|6597.4|6604.4|6599.4|6596.4|6591.4|53
1589979000000|2020-05-20 12:50:00|6601.4|6596.4|6600.4|6595.4|6602.4|6597.4|6590.4|6585.4|82
1589979300000|2020-05-20 12:55:00|6601.4|6596.4|6608.4|6603.4|6610.9|6605.9|6598.9|6593.9|66
1589979600000|2020-05-20 13:00:00|6608.9|6603.9|6603.9|6598.9|6616.9|6611.9|6603.9|6598.9|115
1589979900000|2020-05-20 13:05:00|6604.4|6599.4|6610.9|6605.9|6610.9|6605.9|6599.4|6594.4|100
1589980200000|2020-05-20 13:10:00|6611.4|6606.4|6626.9|6621.9|6631.4|6626.4|6608.9|6603.9|160
1589980500000|2020-05-20 13:15:00|6626.4|6621.4|6623.4|6618.4|6630.9|6625.9|6619.4|6614.4|90
1589980800000|2020-05-20 13:20:00|6624.4|6619.4|6624.9|6619.9|6628.4|6623.4|6621.9|6616.9|96
1589981100000|2020-05-20 13:25:00|6625.4|6620.4|6627.9|6622.9|6632.9|6627.9|6623.9|6618.9|82
1589981400000|2020-05-20 13:30:00|6628.4|6623.4|6620.9|6615.9|6632.4|6627.4|6619.4|6614.4|153
1589981700000|2020-05-20 13:35:00|6621.4|6616.4|6626.4|6621.4|6626.4|6621.4|6614.9|6609.9|173
1589982000000|2020-05-20 13:40:00|6625.9|6620.9|6605.9|6600.9|6629.4|6624.4|6604.9|6599.9|218
1589982300000|2020-05-20 13:45:00|6605.4|6600.4|6617.9|6612.9|6623.4|6618.4|6602.9|6597.9|162
1589982600000|2020-05-20 13:50:00|6618.4|6613.4|6620.4|6615.4|6624.4|6619.4|6615.4|6610.4|115
1589982900000|2020-05-20 13:55:00|6619.4|6614.4|6624.4|6619.4|6625.9|6620.9|6613.4|6608.4|121
1589983200000|2020-05-20 14:00:00|6624.9|6619.9|6625.4|6620.4|6632.4|6627.4|6620.4|6615.4|165
1589983500000|2020-05-20 14:05:00|6626.4|6621.4|6624.4|6619.4|6626.4|6621.4|6618.4|6613.4|88
1589983800000|2020-05-20 14:10:00|6623.1|6618.1|6643.6|6638.6|6645.1|6640.1|6623.1|6618.1|398
1589984100000|2020-05-20 14:15:00|6644.1|6639.1|6642.6|6637.6|6644.6|6639.6|6626.6|6621.6|153
1589984400000|2020-05-20 14:20:00|6642.1|6637.1|6652.6|6647.6|6656.1|6651.1|6640.1|6635.1|166
1589984700000|2020-05-20 14:25:00|6653.1|6648.1|6662.6|6657.6|6666.6|6661.6|6645.1|6640.1|183
1589985000000|2020-05-20 14:30:00|6663.1|6658.1|6659.6|6654.6|6663.1|6658.1|6647.1|6642.1|279
1589985300000|2020-05-20 14:35:00|6661.1|6656.1|6668.6|6663.6|6671.1|6666.1|6658.1|6653.1|333
1589985600000|2020-05-20 14:40:00|6668.1|6663.1|6665.1|6660.1|6674.1|6669.1|6664.1|6659.1|170
1589985900000|2020-05-20 14:45:00|6665.6|6660.6|6669.6|6664.6|6677.6|6672.6|6663.6|6658.6|220
1589986200000|2020-05-20 14:50:00|6670.1|6665.1|6676.6|6671.6|6679.1|6674.1|6668.1|6663.1|250
1589986500000|2020-05-20 14:55:00|6677.1|6672.1|6673.1|6668.1|6683.6|6678.6|6673.1|6668.1|161
1589986800000|2020-05-20 15:00:00|6672.6|6667.6|6671.1|6666.1|6685.1|6680.1|6669.6|6664.6|208
1589987100000|2020-05-20 15:05:00|6670.1|6665.1|6686.6|6681.6|6686.6|6681.6|6667.1|6662.1|228
1589987400000|2020-05-20 15:10:00|6685.6|6680.6|6691.1|6686.1|6691.6|6686.6|6678.1|6673.1|209
1589987700000|2020-05-20 15:15:00|6691.6|6686.6|6693.1|6688.1|6695.6|6690.6|6686.1|6681.1|248
1589988000000|2020-05-20 15:20:00|6693.6|6688.6|6687.1|6682.1|6697.6|6692.6|6686.6|6681.6|225
1589988300000|2020-05-20 15:25:00|6688.1|6683.1|6695.1|6690.1|6700.1|6695.1|6687.6|6682.6|320
1589988600000|2020-05-20 15:30:00|6696.1|6689.1|6686.1|6678.1|6701.1|6694.1|6682.1|6674.1|505
1589988900000|2020-05-20 15:35:00|6687.1|6679.1|6680.1|6673.1|6693.1|6685.1|6675.1|6667.1|235
1589989200000|2020-05-20 15:40:00|6681.1|6674.1|6680.1|6672.1|6683.1|6675.1|6676.1|6669.1|121
1589989500000|2020-05-20 15:45:00|6679.1|6673.1|6682.1|6674.1|6682.1|6675.1|6679.1|6672.1|32
1589989800000|2020-05-20 15:50:00|6683.1|6675.1|6678.1|6671.1|6684.1|6678.1|6677.1|6670.1|20
1589990100000|2020-05-20 15:55:00|6680.1|6672.1|6672.1|6665.1|6680.1|6674.1|6669.1|6663.1|32
1589990400000|2020-05-20 16:00:00|6673.1|6666.1|6666.1|6659.1|6677.1|6670.1|6665.1|6659.1|25
1589990700000|2020-05-20 16:05:00|6665.1|6660.1|6659.1|6652.1|6669.1|6661.1|6658.1|6651.1|23
1589991000000|2020-05-20 16:10:00|6660.1|6651.1|6659.1|6651.1|6661.1|6653.1|6656.1|6649.1|9
1589991300000|2020-05-20 16:15:00|6658.1|6652.1|6653.1|6645.1|6659.1|6652.1|6646.1|6640.1|39
1589991600000|2020-05-20 16:20:00|6654.1|6646.1|6649.1|6641.1|6656.1|6648.1|6647.1|6640.1|16
1589991900000|2020-05-20 16:25:00|6650.1|6642.1|6658.1|6650.1|6658.1|6650.1|6650.1|6642.1|3
1589992200000|2020-05-20 16:30:00|6659.1|6651.1|6662.1|6654.1|6662.1|6654.1|6656.1|6648.1|4
1589992500000|2020-05-20 16:35:00|6661.1|6653.1|6658.1|6651.1|6661.1|6653.1|6658.1|6651.1|4
1589992800000|2020-05-20 16:40:00|6659.1|6650.1|6651.1|6643.1|6659.1|6652.1|6649.1|6642.1|21
1589993100000|2020-05-20 16:45:00|6652.1|6644.1|6656.1|6649.1|6656.1|6649.1|6646.1|6639.1|20
1589993400000|2020-05-20 16:50:00|6657.1|6650.1|6659.1|6651.1|6663.1|6656.1|6657.1|6650.1|17
1589993700000|2020-05-20 16:55:00|6658.1|6652.1|6660.1|6652.1|6663.1|6655.1|6656.1|6649.1|13
1589994000000|2020-05-20 17:00:00|6661.1|6654.1|6655.1|6646.1|6663.1|6654.1|6655.1|6646.1|1
1589994300000|2020-05-20 17:05:00|6653.1|6647.1|6649.1|6642.1|6658.1|6651.1|6649.1|6641.1|19
1589994600000|2020-05-20 17:10:00|6651.1|6644.1|6658.1|6651.1|6660.1|6654.1|6650.1|6642.1|37
1589994900000|2020-05-20 17:15:00|6656.1|6652.1|6656.1|6649.1|6657.1|6652.1|6654.1|6647.1|25
1589995200000|2020-05-20 17:20:00|6655.1|6647.1|6649.1|6641.1|6657.1|6650.1|6646.1|6638.1|41
1589995500000|2020-05-20 17:25:00|6648.1|6639.1|6648.1|6639.1|6649.1|6642.1|6645.1|6637.1|33
1589995800000|2020-05-20 17:30:00|6647.1|6638.1|6644.1|6636.1|6649.1|6641.1|6642.1|6634.1|40
1589996100000|2020-05-20 17:35:00|6643.1|6635.1|6648.1|6640.1|6648.1|6640.1|6642.1|6634.1|12
1589996400000|2020-05-20 17:40:00|6647.1|6641.1|6651.1|6643.1|6651.1|6643.1|6646.1|6637.1|38
1589996700000|2020-05-20 17:45:00|6652.1|6644.1|6649.1|6641.1|6652.1|6644.1|6646.1|6639.1|45
1589997000000|2020-05-20 17:50:00|6648.1|6640.1|6648.1|6641.1|6650.1|6642.1|6645.1|6638.1|12
1589997300000|2020-05-20 17:55:00|6647.1|6640.1|6650.8|6638.8|6650.8|6643.1|6644.6|6638.1|28
1589997600000|2020-05-20 18:00:00|6650.7|6638.7|6657.4|6645.4|6658.3|6646.3|6647.8|6635.8|0
1589997900000|2020-05-20 18:05:00|6657.3|6645.3|6654.8|6642.8|6666.6|6654.6|6654.8|6642.8|0
1589998200000|2020-05-20 18:10:00|6654.7|6642.7|6650.4|6638.4|6661.6|6649.6|6648.1|6636.1|0
1589998500000|2020-05-20 18:15:00|6650.5|6638.5|6650.3|6638.3|6654.7|6642.7|6645.7|6633.7|0
1589998800000|2020-05-20 18:20:00|6650.2|6638.2|6657.1|6645.1|6659.4|6647.4|6648|6636|0
1589999100000|2020-05-20 18:25:00|6657|6645|6654.7|6642.7|6657.2|6645.2|6652.5|6640.5|0
1589999400000|2020-05-20 18:30:00|6654.6|6642.6|6659.4|6647.4|6661.8|6649.8|6652.4|6640.4|51
1589999700000|2020-05-20 18:35:00|6659.3|6647.3|6657.4|6645.4|6661.9|6649.9|6655.5|6643.5|0
1590000000000|2020-05-20 18:40:00|6657.6|6645.6|6659.6|6647.6|6659.6|6647.6|6655.1|6643.1|0
1590000300000|2020-05-20 18:45:00|6659.8|6647.8|6665|6653|6665.2|6653.2|6657.2|6645.2|0
1590000600000|2020-05-20 18:50:00|6664.9|6652.9|6674.9|6662.9|6675.1|6663.1|6662.9|6650.9|0
1590000900000|2020-05-20 18:55:00|6675|6663|6672.3|6660.3|6675|6663|6670.5|6658.5|0
1590001200000|2020-05-20 19:00:00|6672.2|6660.2|6667.6|6655.6|6674.5|6662.5|6667.4|6655.4|0
1590001500000|2020-05-20 19:05:00|6667.7|6655.7|6664|6652|6669.7|6657.7|6661.8|6649.8|0
1590001800000|2020-05-20 19:10:00|6664.1|6652.1|6657|6645|6666.5|6654.5|6652.5|6640.5|0
1590002100000|2020-05-20 19:15:00|6657.1|6645.1|6659.4|6647.4|6659.6|6647.6|6654.8|6642.8|0
1590002400000|2020-05-20 19:20:00|6659.5|6647.5|6666.3|6654.3|6666.5|6654.5|6659.4|6647.4|0
1590002700000|2020-05-20 19:25:00|6665.4|6653.4|6668.7|6656.7|6670.8|6658.8|6661.9|6649.9|0
1590003000000|2020-05-20 19:30:00|6668.8|6656.8|6658.4|6646.4|6670.9|6658.9|6658.2|6646.2|0
1590003300000|2020-05-20 19:35:00|6658.5|6646.5|6661.8|6649.8|6665.3|6653.3|6658.5|6646.5|0
1590003600000|2020-05-20 19:40:00|6661.7|6649.7|6661.9|6649.9|6661.9|6649.9|6657.2|6645.2|0
1590003900000|2020-05-20 19:45:00|6662|6650|6650.4|6638.4|6664.1|6652.1|6650.1|6638.1|0
1590004200000|2020-05-20 19:50:00|6651.3|6639.3|6657.8|6645.8|6657.9|6645.9|6648.6|6636.6|0
1590004500000|2020-05-20 19:55:00|6657.9|6645.9|6658.3|6646.3|6662.5|6650.5|6655.7|6643.7|0
1590004800000|2020-05-20 20:00:00|6658.4|6646.4|6665.8|6653.8|6665.8|6653.8|6658.4|6646.4|0
1590005100000|2020-05-20 20:05:00|6665.7|6653.7|6665.4|6653.4|6671|6659|6665.3|6653.3|0
1590005400000|2020-05-20 20:10:00|6664.9|6652.9|6660.5|6648.5|6664.9|6652.9|6657.8|6645.8|0
1590005700000|2020-05-20 20:15:00|6660.4|6648.4|6657.1|6645.1|6660.8|6648.8|6656.9|6644.9|0
1590006000000|2020-05-20 20:20:00|6656.7|6644.7|6661.3|6649.3|6661.5|6649.5|6656.5|6644.5|0
1590006300000|2020-05-20 20:25:00|6661.5|6649.5|6661.5|6649.5|6661.7|6649.7|6661.3|6649.3|0
1590006600000|2020-05-20 20:30:00|6661.6|6649.6|6666.6|6654.6|6666.6|6654.6|6660.5|6648.5|0
1590006900000|2020-05-20 20:35:00|6666.5|6654.5|6665.7|6653.7|6667|6655|6664.5|6652.5|0
1590007200000|2020-05-20 20:40:00|6666.1|6654.1|6669.1|6657.1|6669.1|6657.1|6666.1|6654.1|0
1590007500000|2020-05-20 20:45:00|6669|6657|6665.3|6653.3|6670.2|6658.2|6665.3|6653.3|0
1590007800000|2020-05-20 20:50:00|6665.4|6653.4|6666.4|6654.4|6666.9|6654.9|6664.9|6652.9|0
1590008100000|2020-05-20 20:55:00|6666|6654|6665.1|6653.1|6666.9|6654.9|6664.9|6652.9|0
1590008400000|2020-05-20 21:00:00|6664.7|6652.7|6665.3|6653.3|6665.7|6653.7|6664.7|6652.7|0
1590008700000|2020-05-20 21:05:00|6665.1|6653.1|6664.6|6652.6|6665.7|6653.7|6664.6|6652.6|0
1590009000000|2020-05-20 21:10:00|6664.8|6652.8|6664.8|6652.8|6665|6653|6664.6|6652.6|0
1590009300000|2020-05-20 21:15:00|6665.2|6653.2|6664.8|6652.8|6665.2|6653.2|6664.4|6652.4|0
1590009600000|2020-05-20 21:20:00|6664.1|6652.1|6664.5|6652.5|6664.7|6652.7|6664.1|6652.1|0
1590009900000|2020-05-20 21:25:00|6664.7|6652.7|6664.7|6652.7|6664.7|6652.7|6664.7|6652.7|0
1590010800000|2020-05-20 21:40:00|6664.5|6652.5|6664.5|6652.5|6664.5|6652.5|6664.5|6652.5|0
1590011100000|2020-05-20 21:45:00|6665.7|6653.7|6665.1|6653.1|6665.7|6653.7|6664.9|6652.9|0
1590011400000|2020-05-20 21:50:00|6664.9|6652.9|6666.3|6654.3|6666.3|6654.3|6664.9|6652.9|0
1590011700000|2020-05-20 21:55:00|6666.1|6654.1|6671.8|6659.8|6672.8|6660.8|6665.9|6653.9|0
1590012000000|2020-05-20 22:00:00|6672|6660|6668.6|6656.6|6675|6663|6668.6|6656.6|0
1590012300000|2020-05-20 22:05:00|6668.8|6656.8|6667.7|6655.7|6670.6|6658.6|6667.7|6655.7|0
1590012600000|2020-05-20 22:10:00|6668.1|6656.1|6663.1|6651.1|6668.6|6656.6|6661.3|6649.3|0
1590012900000|2020-05-20 22:15:00|6663.2|6651.2|6664.5|6652.5|6667|6655|6663.1|6651.1|0
1590013200000|2020-05-20 22:20:00|6664.1|6652.1|6661.4|6649.4|6664.1|6652.1|6660.7|6648.7|0
1590013500000|2020-05-20 22:25:00|6661.5|6649.5|6661|6649|6663|6651|6660.5|6648.5|0
1590013800000|2020-05-20 22:30:00|6661.4|6649.4|6666.7|6654.7|6667.1|6655.1|6661.4|6649.4|0
1590014100000|2020-05-20 22:35:00|6666.6|6654.6|6668.7|6656.7|6669.8|6657.8|6665.5|6653.5|0
1590014400000|2020-05-20 22:40:00|6669.1|6657.1|6662.6|6650.6|6671.2|6659.2|6662.1|6650.1|0
1590014700000|2020-05-20 22:45:00|6662.4|6650.4|6664.7|6652.7|6665.6|6653.6|6661.7|6649.7|0
1590015000000|2020-05-20 22:50:00|6664.5|6652.5|6664.7|6652.7|6665.6|6653.6|6664.2|6652.2|0
1590015300000|2020-05-20 22:55:00|6665.1|6653.1|6660.9|6648.9|6665.1|6653.1|6659.9|6647.9|0
1590015600000|2020-05-20 23:00:00|6661.1|6649.1|6661.1|6649.1|6663.1|6651.1|6661.1|6649.1|0
1590015900000|2020-05-20 23:05:00|6661.7|6649.7|6662.2|6650.2|6663.1|6651.1|6661.1|6649.1|0
1590016200000|2020-05-20 23:10:00|6662|6650|6662.6|6650.6|6663.1|6651.1|6661.1|6649.1|0
1590016500000|2020-05-20 23:15:00|6662.7|6650.7|6660.6|6648.6|6663.1|6651.1|6658.4|6646.4|0
1590016800000|2020-05-20 23:20:00|6660.8|6648.8|6660.2|6648.2|6661.1|6649.1|6658.1|6646.1|0
1590017100000|2020-05-20 23:25:00|6660.4|6648.4|6659.2|6647.2|6660.6|6648.6|6658.6|6646.6|0
1590017400000|2020-05-20 23:30:00|6659.3|6647.3|6658.1|6646.1|6660.6|6648.6|6657.7|6645.7|0
1590017700000|2020-05-20 23:35:00|6657.7|6645.7|6658.1|6646.1|6659.2|6647.2|6656.1|6644.1|0
1590018000000|2020-05-20 23:40:00|6657.9|6645.9|6658.6|6646.6|6660.2|6648.2|6656.6|6644.6|0
1590018300000|2020-05-20 23:45:00|6658.4|6646.4|6656.6|6644.6|6660.2|6648.2|6655.6|6643.6|0
1590018600000|2020-05-20 23:50:00|6656.5|6644.5|6658.1|6646.1|6658.6|6646.6|6655.6|6643.6|0
1590018900000|2020-05-20 23:55:00|6658.2|6646.2|6655.6|6643.6|6658.4|6646.4|6655.6|6643.6|0
1590019200000|2020-05-21 00:00:00|6655.7|6643.7|6650.9|6638.9|6656.1|6644.1|6650.2|6638.2|0
1590019500000|2020-05-21 00:05:00|6651.1|6639.1|6648.2|6636.2|6652.7|6640.7|6646.6|6634.6|0
1590019800000|2020-05-21 00:10:00|6648.6|6636.6|6648.1|6636.1|6648.6|6636.6|6644.5|6632.5|0
1590020100000|2020-05-21 00:15:00|6648.6|6636.6|6644|6632|6649|6637|6641.9|6629.9|0
1590020400000|2020-05-21 00:20:00|6644.1|6632.1|6641.4|6629.4|6646.2|6634.2|6639.2|6627.2|0
1590020700000|2020-05-21 00:25:00|6640.6|6628.6|6641.4|6629.4|6641.5|6629.5|6639.2|6627.2|0
1590021000000|2020-05-21 00:30:00|6640.6|6628.6|6645.8|6633.8|6645.9|6633.9|6639.2|6627.2|0
1590021300000|2020-05-21 00:35:00|6645.7|6633.7|6645.8|6633.8|6645.9|6633.9|6639.1|6627.1|0
1590021600000|2020-05-21 00:40:00|6645.9|6633.9|6648.1|6636.1|6648.1|6636.1|6645.8|6633.8|0
1590021900000|2020-05-21 00:45:00|6648.2|6636.2|6648.2|6636.2|6648.2|6636.2|6646|6634|0
1590022200000|2020-05-21 00:50:00|6648.6|6636.6|6648.2|6636.2|6650.4|6638.4|6648.2|6636.2|0
1590022500000|2020-05-21 00:55:00|6649|6637|6648.2|6636.2|6650.4|6638.4|6648.2|6636.2|0
1590022800000|2020-05-21 01:00:00|6648.1|6636.1|6635.3|6623.3|6648.1|6636.1|6635.2|6623.2|0
1590023100000|2020-05-21 01:05:00|6635.7|6623.7|6641.9|6629.9|6641.9|6629.9|6635.3|6623.3|0
1590023400000|2020-05-21 01:10:00|6641.8|6629.8|6644|6632|6646.2|6634.2|6641.8|6629.8|0
1590023700000|2020-05-21 01:15:00|6644.1|6632.1|6644.1|6632.1|6646.3|6634.3|6639.6|6627.6|0
1590024000000|2020-05-21 01:20:00|6642|6630|6644.1|6632.1|6644.2|6632.2|6637.5|6625.5|0
1590024300000|2020-05-21 01:25:00|6644.2|6632.2|6642|6630|6646.3|6634.3|6639.8|6627.8|0
1590024600000|2020-05-21 01:30:00|6642.1|6630.1|6633.8|6621.8|6642.1|6630.1|6631.6|6619.6|0
1590024900000|2020-05-21 01:35:00|6634.2|6622.2|6629.1|6617.1|6636|6624|6629.1|6617.1|0
1590025200000|2020-05-21 01:40:00|6629.7|6617.7|6629.8|6617.8|6632.4|6620.4|6627.6|6615.6|0
1590025500000|2020-05-21 01:45:00|6629.7|6617.7|6629.8|6617.8|6632.1|6620.1|6625.4|6613.4|0
1590025800000|2020-05-21 01:50:00|6629.4|6617.4|6627.7|6615.7|6631|6619|6623.2|6611.2|0
1590026100000|2020-05-21 01:55:00|6627.6|6615.6|6622.7|6610.7|6627.7|6615.7|6622.7|6610.7|0
1590026400000|2020-05-21 02:00:00|6621.9|6609.9|6623.2|6611.2|6625.6|6613.6|6618.9|6606.9|0
1590026700000|2020-05-21 02:05:00|6622.4|6610.4|6614.4|6602.4|6622.4|6610.4|6612.1|6600.1|0
1590027000000|2020-05-21 02:10:00|6613.6|6601.6|6614.5|6602.5|6614.5|6602.5|6610.1|6598.1|0
1590027300000|2020-05-21 02:15:00|6613.7|6601.7|6612.5|6600.5|6614.7|6602.7|6609.1|6597.1|0
1590027600000|2020-05-21 02:20:00|6612.4|6600.4|6616.9|6604.9|6616.9|6604.9|6610.2|6598.2|0
1590027900000|2020-05-21 02:25:00|6616.8|6604.8|6612.3|6600.3|6616.9|6604.9|6612.3|6600.3|0
1590028200000|2020-05-21 02:30:00|6612.2|6600.2|6619|6607|6619|6607|6610.1|6598.1|0
1590028500000|2020-05-21 02:35:00|6618.9|6606.9|6618.9|6606.9|6619|6607|6616.6|6604.6|0
1590028800000|2020-05-21 02:40:00|6619|6607|6621.4|6609.4|6621.4|6609.4|6616.7|6604.7|0
1590029100000|2020-05-21 02:45:00|6622.2|6610.2|6623.6|6611.6|6625.9|6613.9|6621.3|6609.3|0
1590029400000|2020-05-21 02:50:00|6623.7|6611.7|6628.1|6616.1|6628.1|6616.1|6623.6|6611.6|0
1590029700000|2020-05-21 02:55:00|6627.7|6615.7|6623.8|6611.8|6627.7|6615.7|6621.6|6609.6|0
1590030000000|2020-05-21 03:00:00|6623.7|6611.7|6624|6612|6624|6612|6621.6|6609.6|0
1590030300000|2020-05-21 03:05:00|6623.9|6611.9|6621.7|6609.7|6624|6612|6619.6|6607.6|0
1590030600000|2020-05-21 03:10:00|6619.5|6607.5|6628.4|6616.4|6628.4|6616.4|6619.5|6607.5|0
1590030900000|2020-05-21 03:15:00|6628.3|6616.3|6626.1|6614.1|6628.3|6616.3|6626.1|6614.1|0
1590031200000|2020-05-21 03:20:00|6625.3|6613.3|6626.4|6614.4|6628.7|6616.7|6623.9|6611.9|0
1590031500000|2020-05-21 03:25:00|6626.5|6614.5|6627.6|6615.6|6630.9|6618.9|6626.5|6614.5|0
1590031800000|2020-05-21 03:30:00|6628|6616|6622.3|6610.3|6628.9|6616.9|6622.3|6610.3|0
1590032100000|2020-05-21 03:35:00|6622.2|6610.2|6618.2|6606.2|6622.2|6610.2|6618.2|6606.2|0
1590032400000|2020-05-21 03:40:00|6618.1|6606.1|6622.5|6610.5|6622.5|6610.5|6616|6604|0
1590032700000|2020-05-21 03:45:00|6622.6|6610.6|6620.4|6608.4|6622.6|6610.6|6618.1|6606.1|0
1590033000000|2020-05-21 03:50:00|6620.8|6608.8|6624.8|6612.8|6627|6615|6620.5|6608.5|0
1590033300000|2020-05-21 03:55:00|6623.8|6611.8|6622.7|6610.7|6623.8|6611.8|6621.5|6609.5|0
1590033600000|2020-05-21 04:00:00|6622.6|6610.6|6618.2|6606.2|6622.6|6610.6|6618.1|6606.1|0
1590033900000|2020-05-21 04:05:00|6619|6607|6618.3|6606.3|6620.4|6608.4|6616|6604|0
1590034200000|2020-05-21 04:10:00|6618.2|6606.2|6622.6|6610.6|6622.7|6610.7|6618.2|6606.2|0
1590034500000|2020-05-21 04:15:00|6622.7|6610.7|6625|6613|6627.2|6615.2|6622.7|6610.7|0
1590034800000|2020-05-21 04:20:00|6625.8|6613.8|6627.2|6615.2|6627.2|6615.2|6624.9|6612.9|0
1590035100000|2020-05-21 04:25:00|6627.1|6615.1|6622.8|6610.8|6627.1|6615.1|6622.7|6610.7|0
1590035400000|2020-05-21 04:30:00|6622.9|6610.9|6627.3|6615.3|6627.3|6615.3|6622.8|6610.8|0
1590035700000|2020-05-21 04:35:00|6627.2|6615.2|6627.3|6615.3|6627.3|6615.3|6627.2|6615.2|0
1590036000000|2020-05-21 04:40:00|6626.9|6614.9|6622.8|6610.8|6626.9|6614.9|6622.8|6610.8|0
1590036300000|2020-05-21 04:45:00|6622.9|6610.9|6622.8|6610.8|6625.1|6613.1|6622.8|6610.8|0
1590036600000|2020-05-21 04:50:00|6622.7|6610.7|6627.2|6615.2|6627.3|6615.3|6622.7|6610.7|0
1590036900000|2020-05-21 04:55:00|6627.3|6615.3|6628.4|6616.4|6629.6|6617.6|6627.3|6615.3|0
1590037200000|2020-05-21 05:00:00|6627.4|6615.4|6636.1|6624.1|6636.1|6624.1|6627.3|6615.3|0
1590037500000|2020-05-21 05:05:00|6635.7|6623.7|6631.8|6619.8|6636.1|6624.1|6631.7|6619.7|0
1590037800000|2020-05-21 05:10:00|6631.7|6619.7|6629.6|6617.6|6631.8|6619.8|6629.5|6617.5|0
1590038100000|2020-05-21 05:15:00|6629.7|6617.7|6633.5|6621.5|6633.5|6621.5|6629.7|6617.7|0
1590038400000|2020-05-21 05:20:00|6633.4|6621.4|6630.9|6618.9|6636.4|6624.4|6630.9|6618.9|0
1590038700000|2020-05-21 05:25:00|6630.8|6618.8|6629|6617|6630.9|6618.9|6628.6|6616.6|0
1590039000000|2020-05-21 05:30:00|6628.6|6616.6|6633.6|6621.6|6635.8|6623.8|6626.9|6614.9|0
1590039300000|2020-05-21 05:35:00|6633.5|6621.5|6631.2|6619.2|6633.5|6621.5|6628|6616|0
1590039600000|2020-05-21 05:40:00|6630.4|6618.4|6624.1|6612.1|6630.4|6618.4|6620.8|6608.8|0
1590039900000|2020-05-21 05:45:00|6623.3|6611.3|6623.2|6611.2|6623.3|6611.3|6621.7|6609.7|0
1590040200000|2020-05-21 05:50:00|6623.1|6611.1|6623.1|6611.1|6625.4|6613.4|6623|6611|0
1590040500000|2020-05-21 05:55:00|6623.2|6611.2|6623.1|6611.1|6629.7|6617.7|6623.1|6611.1|0
1590040800000|2020-05-21 06:00:00|6623.7|6611.7|6621.1|6616.1|6627.9|6622.1|6610.6|6605.6|50
1590041100000|2020-05-21 06:05:00|6621.6|6616.6|6617.1|6612.1|6624.6|6619.6|6617.1|6612.1|11
1590041400000|2020-05-21 06:10:00|6616.6|6611.6|6618.1|6613.1|6618.6|6613.6|6614.6|6609.6|9
1590041700000|2020-05-21 06:15:00|6615.6|6610.6|6617.6|6612.6|6619.6|6614.6|6615.1|6610.1|18
1590042000000|2020-05-21 06:20:00|6616.6|6611.6|6614.6|6609.6|6617.6|6612.6|6613.6|6608.6|10
1590042300000|2020-05-21 06:25:00|6614.1|6609.1|6610.6|6605.6|6614.6|6609.6|6609.6|6604.6|4
1590042600000|2020-05-21 06:30:00|6610.1|6605.1|6614.6|6609.6|6614.6|6609.6|6607.1|6602.1|21
1590042900000|2020-05-21 06:35:00|6614.1|6609.1|6608.1|6603.1|6615.1|6610.1|6608.1|6603.1|25
1590043200000|2020-05-21 06:40:00|6607.6|6602.6|6607.1|6602.1|6609.6|6604.6|6606.1|6601.1|10
1590043500000|2020-05-21 06:45:00|6607.6|6602.6|6606.1|6601.1|6609.1|6604.1|6605.6|6600.6|10
1590043800000|2020-05-21 06:50:00|6606.6|6601.6|6613.6|6608.6|6613.6|6608.6|6606.6|6601.6|36
1590044100000|2020-05-21 06:55:00|6614.1|6609.1|6610.1|6605.1|6615.1|6610.1|6607.6|6602.6|41
1590044400000|2020-05-21 07:00:00|6608.6|6603.6|6611.6|6606.6|6611.6|6606.6|6583.6|6578.6|638
1590044700000|2020-05-21 07:05:00|6612.1|6607.1|6610.1|6605.1|6612.6|6607.6|6597.1|6592.1|246
1590045000000|2020-05-21 07:10:00|6612.6|6607.6|6617.1|6612.1|6623.1|6618.1|6607.6|6602.6|191
1590045300000|2020-05-21 07:15:00|6615.6|6610.6|6621.6|6616.6|6628.1|6623.1|6611.6|6606.6|127
1590045600000|2020-05-21 07:20:00|6622.1|6617.1|6620.1|6615.1|6632.6|6627.6|6616.6|6611.6|92
1590045900000|2020-05-21 07:25:00|6620.6|6615.6|6640.1|6635.1|6640.6|6635.6|6619.6|6614.6|112
1590046200000|2020-05-21 07:30:00|6640.6|6635.6|6649.6|6644.6|6654.1|6649.1|6629.1|6624.1|120
1590046500000|2020-05-21 07:35:00|6650.1|6645.1|6654.1|6649.1|6662.6|6657.6|6649.6|6644.6|87
1590046800000|2020-05-21 07:40:00|6656.6|6651.6|6645.1|6640.1|6656.6|6651.6|6640.1|6635.1|74
1590047100000|2020-05-21 07:45:00|6644.6|6639.6|6646.1|6641.1|6652.6|6647.6|6637.1|6632.1|63
1590047400000|2020-05-21 07:50:00|6646.6|6641.6|6649.1|6644.1|6657.1|6652.1|6645.1|6640.1|42
1590047700000|2020-05-21 07:55:00|6648.6|6643.6|6645.1|6640.1|6648.6|6643.6|6638.6|6633.6|62
1590048000000|2020-05-21 08:00:00|6645.6|6640.6|6656.6|6651.6|6660.6|6655.6|6645.6|6640.6|109
1590048300000|2020-05-21 08:05:00|6657.1|6652.1|6634.1|6629.1|6657.1|6652.1|6633.1|6628.1|77
1590048600000|2020-05-21 08:10:00|6634.6|6629.6|6637.1|6632.1|6645.1|6640.1|6633.1|6628.1|59
1590048900000|2020-05-21 08:15:00|6636.6|6631.6|6638.1|6633.1|6639.1|6634.1|6631.6|6626.6|27
1590049200000|2020-05-21 08:20:00|6637.6|6632.6|6632.1|6627.1|6640.6|6635.6|6630.1|6625.1|73
1590049500000|2020-05-21 08:25:00|6631.6|6626.6|6635.6|6630.6|6638.6|6633.6|6628.6|6623.6|75
1590049800000|2020-05-21 08:30:00|6636.1|6631.1|6647.1|6642.1|6648.1|6643.1|6634.1|6629.1|49
1590050100000|2020-05-21 08:35:00|6647.6|6642.6|6661.1|6656.1|6662.6|6657.6|6646.1|6641.1|56
1590050400000|2020-05-21 08:40:00|6662.1|6657.1|6662.6|6657.6|6667.6|6662.6|6655.6|6650.6|79
1590050700000|2020-05-21 08:45:00|6662.1|6657.1|6665.1|6660.1|6670.6|6665.6|6661.1|6656.1|64
1590051000000|2020-05-21 08:50:00|6664.6|6659.6|6669.1|6664.1|6674.1|6669.1|6659.1|6654.1|108
1590051300000|2020-05-21 08:55:00|6669.6|6664.6|6675.1|6670.1|6677.1|6672.1|6669.1|6664.1|72
1590051600000|2020-05-21 09:00:00|6674.1|6669.1|6669.1|6664.1|6685.1|6680.1|6667.6|6662.6|102
1590051900000|2020-05-21 09:05:00|6669.6|6664.6|6665.1|6660.1|6677.1|6672.1|6661.6|6656.6|100
1590052200000|2020-05-21 09:10:00|6664.6|6659.6|6671.6|6666.6|6672.6|6667.6|6661.1|6656.1|39
1590052500000|2020-05-21 09:15:00|6672.1|6667.1|6666.1|6661.1|6672.6|6667.6|6661.1|6656.1|85
1590052800000|2020-05-21 09:20:00|6666.6|6661.6|6686.1|6681.1|6687.1|6682.1|6664.1|6659.1|95
1590053100000|2020-05-21 09:25:00|6685.1|6680.1|6708.6|6703.6|6711.1|6706.1|6685.1|6680.1|179
1590053400000|2020-05-21 09:30:00|6707.1|6702.1|6685.1|6680.1|6707.1|6702.1|6682.6|6677.6|153
1590053700000|2020-05-21 09:35:00|6686.1|6681.1|6684.6|6679.6|6690.1|6685.1|6679.1|6674.1|56
1590054000000|2020-05-21 09:40:00|6686.1|6681.1|6690.6|6685.6|6693.6|6688.6|6685.1|6680.1|51
1590054300000|2020-05-21 09:45:00|6690.1|6685.1|6686.1|6681.1|6691.6|6686.6|6682.6|6677.6|40
1590054600000|2020-05-21 09:50:00|6685.6|6680.6|6691.1|6686.1|6694.6|6689.6|6685.6|6680.6|29
1590054900000|2020-05-21 09:55:00|6690.6|6685.6|6688.1|6683.1|6700.6|6695.6|6686.6|6681.6|64
1590055200000|2020-05-21 10:00:00|6687.6|6682.6|6677.1|6672.1|6688.6|6683.6|6670.6|6665.6|90
1590055500000|2020-05-21 10:05:00|6676.6|6671.6|6674.1|6669.1|6681.1|6676.1|6674.1|6669.1|53
1590055800000|2020-05-21 10:10:00|6673.6|6668.6|6684.6|6679.6|6685.6|6680.6|6668.6|6663.6|68
1590056100000|2020-05-21 10:15:00|6683.6|6678.6|6681.6|6676.6|6685.6|6680.6|6674.6|6669.6|96
1590056400000|2020-05-21 10:20:00|6681.1|6676.1|6675.6|6670.6|6682.6|6677.6|6673.1|6668.1|65
1590056700000|2020-05-21 10:25:00|6674.1|6669.1|6680.1|6675.1|6680.6|6675.6|6669.1|6664.1|40
1590057000000|2020-05-21 10:30:00|6679.6|6674.6|6678.1|6673.1|6680.6|6675.6|6675.6|6670.6|45
1590057300000|2020-05-21 10:35:00|6678.6|6673.6|6687.1|6682.1|6688.1|6683.1|6677.6|6672.6|82
1590057600000|2020-05-21 10:40:00|6686.6|6681.6|6679.6|6674.6|6688.1|6683.1|6679.6|6674.6|64
1590057900000|2020-05-21 10:45:00|6679.1|6674.1|6685.1|6680.1|6687.6|6682.6|6678.6|6673.6|53
1590058200000|2020-05-21 10:50:00|6684.6|6679.6|6685.1|6680.1|6692.6|6687.6|6681.6|6676.6|85
1590058500000|2020-05-21 10:55:00|6684.6|6679.6|6686.1|6681.1|6686.6|6681.6|6681.1|6676.1|48
1590058800000|2020-05-21 11:00:00|6685.6|6680.6|6693.1|6688.1|6701.1|6696.1|6685.6|6680.6|114
1590059100000|2020-05-21 11:05:00|6692.6|6687.6|6697.6|6692.6|6699.1|6694.1|6691.1|6686.1|64
1590059400000|2020-05-21 11:10:00|6697.1|6692.1|6699.1|6694.1|6704.1|6699.1|6693.1|6688.1|100
1590059700000|2020-05-21 11:15:00|6698.6|6693.6|6698.1|6693.1|6701.6|6696.6|6695.6|6690.6|37
1590060000000|2020-05-21 11:20:00|6698.6|6693.6|6711.1|6706.1|6719.1|6714.1|6698.6|6693.6|155
1590060300000|2020-05-21 11:25:00|6710.6|6705.6|6717.1|6712.1|6724.1|6719.1|6710.1|6705.1|59
1590060600000|2020-05-21 11:30:00|6717.6|6712.6|6713.1|6708.1|6717.6|6712.6|6710.1|6705.1|61
1590060900000|2020-05-21 11:35:00|6712.6|6707.6|6713.6|6708.6|6714.6|6709.6|6709.1|6704.1|63
1590061200000|2020-05-21 11:40:00|6712.1|6707.1|6703.6|6698.6|6712.1|6707.1|6703.6|6698.6|25
1590061500000|2020-05-21 11:45:00|6703.1|6698.1|6692.6|6687.6|6703.1|6698.1|6692.6|6687.6|45
1590061800000|2020-05-21 11:50:00|6691.6|6686.6|6694.1|6689.1|6694.1|6689.1|6688.1|6683.1|107
1590062100000|2020-05-21 11:55:00|6693.6|6688.6|6691.1|6686.1|6696.6|6691.6|6690.6|6685.6|33
1590062400000|2020-05-21 12:00:00|6690.6|6685.6|6690.1|6685.1|6691.6|6686.6|6686.6|6681.6|50
1590062700000|2020-05-21 12:05:00|6691.1|6686.1|6702.1|6697.1|6702.6|6697.6|6691.1|6686.1|77
1590063000000|2020-05-21 12:10:00|6702.6|6697.6|6704.1|6699.1|6709.6|6704.6|6702.1|6697.1|77
1590063300000|2020-05-21 12:15:00|6703.1|6698.1|6707.1|6702.1|6710.1|6705.1|6701.1|6696.1|63
1590063600000|2020-05-21 12:20:00|6705.6|6700.6|6713.6|6708.6|6714.1|6709.1|6704.1|6699.1|78
1590063900000|2020-05-21 12:25:00|6713.1|6708.1|6709.1|6704.1|6713.1|6708.1|6705.6|6700.6|50
1590064200000|2020-05-21 12:30:00|6708.1|6703.1|6706.1|6701.1|6711.1|6706.1|6700.1|6695.1|68
1590064500000|2020-05-21 12:35:00|6705.1|6700.1|6727.1|6722.1|6734.1|6729.1|6705.1|6700.1|169
1590064800000|2020-05-21 12:40:00|6726.1|6721.1|6729.6|6724.6|6729.6|6724.6|6719.6|6714.6|72
1590065100000|2020-05-21 12:45:00|6730.1|6725.1|6731.1|6726.1|6742.1|6737.1|6726.1|6721.1|143
1590065400000|2020-05-21 12:50:00|6731.6|6726.6|6720.6|6715.6|6731.6|6726.6|6719.6|6714.6|47
1590065700000|2020-05-21 12:55:00|6720.1|6715.1|6718.6|6713.6|6720.1|6715.1|6714.1|6709.1|43
1590066000000|2020-05-21 13:00:00|6718.1|6713.1|6714.6|6709.6|6720.1|6715.1|6713.6|6708.6|65
1590066300000|2020-05-21 13:05:00|6715.1|6710.1|6722.1|6717.1|6723.6|6718.6|6714.6|6709.6|43
1590066600000|2020-05-21 13:10:00|6721.1|6716.1|6740.6|6735.6|6740.6|6735.6|6721.1|6716.1|115
1590066900000|2020-05-21 13:15:00|6741.6|6736.6|6737.6|6732.6|6743.1|6738.1|6732.1|6727.1|129
1590067200000|2020-05-21 13:20:00|6738.1|6733.1|6740.1|6735.1|6742.1|6737.1|6737.1|6732.1|116
1590067500000|2020-05-21 13:25:00|6739.6|6734.6|6747.1|6742.1|6748.1|6743.1|6736.1|6731.1|83
1590067800000|2020-05-21 13:30:00|6746.6|6741.6|6747.1|6742.1|6747.1|6742.1|6727.1|6722.1|151
1590068100000|2020-05-21 13:35:00|6749.1|6744.1|6758.6|6753.6|6759.1|6754.1|6745.1|6740.1|221
1590068400000|2020-05-21 13:40:00|6759.1|6754.1|6760.1|6755.1|6770.1|6765.1|6755.1|6750.1|158
1590068700000|2020-05-21 13:45:00|6761.1|6756.1|6770.1|6765.1|6774.1|6769.1|6756.1|6751.1|213
1590069000000|2020-05-21 13:50:00|6770.6|6765.6|6753.1|6748.1|6770.6|6765.6|6751.6|6746.6|156
1590069300000|2020-05-21 13:55:00|6752.1|6747.1|6751.6|6746.6|6760.6|6755.6|6750.1|6745.1|119
1590069600000|2020-05-21 14:00:00|6751.1|6746.1|6744.1|6739.1|6760.1|6755.1|6743.1|6738.1|161
1590069900000|2020-05-21 14:05:00|6744.6|6739.6|6755.6|6750.6|6757.1|6752.1|6742.1|6737.1|113
1590070200000|2020-05-21 14:10:00|6754.2|6749.2|6763.7|6758.7|6764.7|6759.7|6754.2|6749.2|164
1590070500000|2020-05-21 14:15:00|6761.7|6756.7|6767.7|6762.7|6770.2|6765.2|6756.7|6751.7|124
1590070800000|2020-05-21 14:20:00|6768.7|6763.7|6777.7|6772.7|6777.7|6772.7|6763.7|6758.7|212
1590071100000|2020-05-21 14:25:00|6776.7|6771.7|6759.7|6754.7|6776.7|6771.7|6757.7|6752.7|183
1590071400000|2020-05-21 14:30:00|6757.7|6752.7|6740.7|6735.7|6758.2|6753.2|6740.7|6735.7|214
1590071700000|2020-05-21 14:35:00|6739.7|6734.7|6711.2|6706.2|6741.2|6736.2|6710.2|6705.2|212
1590072000000|2020-05-21 14:40:00|6710.7|6705.7|6729.2|6724.2|6732.2|6727.2|6710.2|6705.2|140
1590072300000|2020-05-21 14:45:00|6728.7|6723.7|6730.2|6725.2|6733.7|6728.7|6719.7|6714.7|140
1590072600000|2020-05-21 14:50:00|6729.7|6724.7|6727.7|6722.7|6736.2|6731.2|6727.2|6722.2|99
1590072900000|2020-05-21 14:55:00|6726.7|6721.7|6722.2|6717.2|6733.2|6728.2|6722.2|6717.2|142
1590073200000|2020-05-21 15:00:00|6721.7|6716.7|6706.7|6701.7|6722.7|6717.7|6702.7|6697.7|206
1590073500000|2020-05-21 15:05:00|6707.7|6702.7|6701.7|6696.7|6709.7|6704.7|6695.2|6690.2|209
1590073800000|2020-05-21 15:10:00|6701.2|6696.2|6710.7|6705.7|6713.7|6708.7|6697.2|6692.2|212
1590074100000|2020-05-21 15:15:00|6709.7|6704.7|6698.7|6693.7|6709.7|6704.7|6693.2|6688.2|230
1590074400000|2020-05-21 15:20:00|6699.2|6694.2|6684.7|6679.7|6699.7|6694.7|6682.7|6677.7|332
1590074700000|2020-05-21 15:25:00|6683.7|6678.7|6691.7|6686.7|6691.7|6686.7|6676.7|6671.7|386
1590075000000|2020-05-21 15:30:00|6692.7|6685.7|6691.7|6684.7|6706.7|6698.7|6691.7|6683.7|404
1590075300000|2020-05-21 15:35:00|6690.7|6683.7|6702.7|6694.7|6704.7|6696.7|6688.7|6679.7|183
1590075600000|2020-05-21 15:40:00|6701.7|6693.7|6701.7|6694.7|6706.7|6698.7|6699.7|6692.7|45
1590075900000|2020-05-21 15:45:00|6702.7|6693.7|6697.7|6690.7|6705.7|6697.7|6697.7|6689.7|32
1590076200000|2020-05-21 15:50:00|6699.7|6692.7|6699.7|6691.7|6705.7|6698.7|6697.7|6690.7|19
1590076500000|2020-05-21 15:55:00|6700.7|6692.7|6700.7|6693.7|6707.7|6700.7|6698.7|6691.7|36
1590076800000|2020-05-21 16:00:00|6701.7|6694.7|6709.7|6702.7|6716.7|6708.7|6701.7|6694.7|25
1590077100000|2020-05-21 16:05:00|6710.7|6701.7|6711.7|6704.7|6713.7|6707.7|6707.7|6700.7|87
1590077400000|2020-05-21 16:10:00|6712.7|6703.7|6715.7|6707.7|6715.7|6708.7|6705.7|6697.7|6
1590077700000|2020-05-21 16:15:00|6714.7|6708.7|6707.7|6699.7|6716.7|6709.7|6705.7|6698.7|10
1590078000000|2020-05-21 16:20:00|6706.7|6698.7|6713.7|6705.7|6714.7|6706.7|6704.7|6697.7|10
1590078300000|2020-05-21 16:25:00|6714.7|6706.7|6706.7|6698.7|6723.7|6715.7|6706.7|6698.7|32
1590078600000|2020-05-21 16:30:00|6705.7|6697.7|6705.7|6697.7|6711.7|6703.7|6700.7|6693.7|19
1590078900000|2020-05-21 16:35:00|6706.7|6698.7|6697.7|6689.7|6708.7|6700.7|6693.7|6686.7|18
1590079200000|2020-05-21 16:40:00|6698.7|6690.7|6703.7|6696.7|6708.7|6702.7|6697.7|6690.7|32
1590079500000|2020-05-21 16:45:00|6702.7|6695.7|6702.7|6694.7|6706.7|6698.7|6701.7|6694.7|3943
1590079800000|2020-05-21 16:50:00|6701.7|6693.7|6702.7|6694.7|6703.7|6695.7|6696.7|6688.7|8
1590080100000|2020-05-21 16:55:00|6701.7|6693.7|6698.7|6690.7|6703.7|6695.7|6697.7|6689.7|3
1590080400000|2020-05-21 17:00:00|6699.7|6692.7|6711.7|6703.7|6713.7|6706.7|6696.7|6688.7|12
1590080700000|2020-05-21 17:05:00|6710.7|6702.7|6704.7|6696.7|6710.7|6702.7|6701.7|6693.7|2
1590081000000|2020-05-21 17:10:00|6705.7|6697.7|6707.7|6699.7|6710.7|6702.7|6703.7|6695.7|3
1590081300000|2020-05-21 17:15:00|6708.7|6700.7|6707.7|6699.7|6712.7|6704.7|6705.7|6697.7|10
1590081600000|2020-05-21 17:20:00|6706.7|6697.7|6707.7|6699.7|6710.7|6702.7|6703.7|6696.7|11
1590081900000|2020-05-21 17:25:00|6706.7|6698.7|6710.7|6701.7|6710.7|6701.7|6703.7|6695.7|2
1590082200000|2020-05-21 17:30:00|6709.7|6700.7|6705.7|6697.7|6711.7|6703.7|6703.7|6695.7|8
1590082500000|2020-05-21 17:35:00|6707.7|6698.7|6703.7|6695.7|6709.7|6701.7|6700.7|6693.7|10
1590082800000|2020-05-21 17:40:00|6702.7|6694.7|6703.7|6695.7|6705.7|6698.7|6698.7|6689.7|8
1590083100000|2020-05-21 17:45:00|6702.7|6694.7|6705.7|6697.7|6709.7|6701.7|6702.7|6694.7|16
1590083400000|2020-05-21 17:50:00|6703.7|6695.7|6704.7|6696.7|6706.7|6699.7|6703.7|6695.7|14
1590083700000|2020-05-21 17:55:00|6703.7|6695.7|6707.3|6695.3|6709.7|6699.7|6703.7|6695.3|12
1590084000000|2020-05-21 18:00:00|6707.4|6695.4|6712.5|6700.5|6714.7|6702.7|6705|6693|0
1590084300000|2020-05-21 18:05:00|6712.4|6700.4|6712.2|6700.2|6714.6|6702.6|6709.9|6697.9|0
1590084600000|2020-05-21 18:10:00|6712.3|6700.3|6712.6|6700.6|6712.7|6700.7|6710.1|6698.1|0
1590084900000|2020-05-21 18:15:00|6712.7|6700.7|6712.6|6700.6|6715.1|6703.1|6712.4|6700.4|0
1590085200000|2020-05-21 18:20:00|6712.7|6700.7|6717.3|6705.3|6717.4|6705.4|6712.7|6700.7|0
1590085500000|2020-05-21 18:25:00|6717.2|6705.2|6715|6703|6717.3|6705.3|6712.7|6700.7|0
1590085800000|2020-05-21 18:30:00|6715.1|6703.1|6712.6|6700.6|6717.3|6705.3|6712.4|6700.4|0
1590086100000|2020-05-21 18:35:00|6712.7|6700.7|6705|6693|6712.7|6700.7|6700.3|6688.3|0
1590086400000|2020-05-21 18:40:00|6705.1|6693.1|6707.3|6695.3|6709.5|6697.5|6705|6693|0
1590086700000|2020-05-21 18:45:00|6707.2|6695.2|6698|6686|6707.2|6695.2|6697.7|6685.7|0
1590087000000|2020-05-21 18:50:00|6698.1|6686.1|6702.9|6690.9|6702.9|6690.9|6695.6|6683.6|0
1590087300000|2020-05-21 18:55:00|6703|6691|6700.4|6688.4|6707.4|6695.4|6700.4|6688.4|0
1590087600000|2020-05-21 19:00:00|6701|6689|6707.4|6695.4|6712.4|6700.4|6701|6689|0
1590087900000|2020-05-21 19:05:00|6707.5|6695.5|6707.7|6695.7|6709.8|6697.8|6705.1|6693.1|0
1590088200000|2020-05-21 19:10:00|6707.5|6695.5|6710|6698|6711.9|6699.9|6702.7|6690.7|0
1590088500000|2020-05-21 19:15:00|6710.1|6698.1|6714.6|6702.6|6716.8|6704.8|6707.6|6695.6|0
1590088800000|2020-05-21 19:20:00|6714.5|6702.5|6714.7|6702.7|6714.8|6702.8|6712.3|6700.3|0
1590089100000|2020-05-21 19:25:00|6714.8|6702.8|6710|6698|6714.9|6702.9|6709.8|6697.8|0
1590089400000|2020-05-21 19:30:00|6709.9|6697.9|6705.1|6693.1|6712.5|6700.5|6702.7|6690.7|0
1590089700000|2020-05-21 19:35:00|6705.2|6693.2|6707.6|6695.6|6709.9|6697.9|6700.4|6688.4|0
1590090000000|2020-05-21 19:40:00|6707.5|6695.5|6712.2|6700.2|6712.2|6700.2|6702.8|6690.8|0
1590090300000|2020-05-21 19:45:00|6712.1|6700.1|6707.7|6695.7|6712.2|6700.2|6705.2|6693.2|0
1590090600000|2020-05-21 19:50:00|6708|6696|6694.1|6682.1|6710|6698|6694|6682|0
1590090900000|2020-05-21 19:55:00|6694|6682|6700.8|6688.8|6705.1|6693.1|6693.8|6681.8|0
1590091200000|2020-05-21 20:00:00|6703.7|6691.7|6705.2|6693.2|6708.2|6696.2|6703.7|6691.7|0
1590091500000|2020-05-21 20:05:00|6705.1|6693.1|6701.1|6689.1|6705.2|6693.2|6699.7|6687.7|0
1590091800000|2020-05-21 20:10:00|6701|6689|6691|6679|6701.1|6689.1|6689.4|6677.4|0
1590092100000|2020-05-21 20:15:00|6691.2|6679.2|6690.2|6678.2|6692.4|6680.4|6690.2|6678.2|0
1590092400000|2020-05-21 20:20:00|6690|6678|6692.1|6680.1|6692.5|6680.5|6690|6678|0
1590092700000|2020-05-21 20:25:00|6692.3|6680.3|6692.1|6680.1|6693.1|6681.1|6692.1|6680.1|0
1590093000000|2020-05-21 20:30:00|6692.2|6680.2|6695.5|6683.5|6695.5|6683.5|6690|6678|0
1590093300000|2020-05-21 20:35:00|6695.4|6683.4|6692.9|6680.9|6695.5|6683.5|6692.5|6680.5|0
1590093600000|2020-05-21 20:40:00|6693|6681|6689.5|6677.5|6693.6|6681.6|6689.5|6677.5|0
1590093900000|2020-05-21 20:45:00|6689.9|6677.9|6690.9|6678.9|6691.5|6679.5|6689.5|6677.5|0
1590094200000|2020-05-21 20:50:00|6691.5|6679.5|6689.1|6677.1|6692|6680|6688.6|6676.6|0
1590094500000|2020-05-21 20:55:00|6689.5|6677.5|6688.6|6676.6|6689.5|6677.5|6687.5|6675.5|0
1590094800000|2020-05-21 21:00:00|6688.8|6676.8|6690|6678|6690|6678|6688.8|6676.8|0
1590095100000|2020-05-21 21:05:00|6689.8|6677.8|6690.7|6678.7|6690.9|6678.9|6689.8|6677.8|0
1590095400000|2020-05-21 21:10:00|6690.9|6678.9|6690.7|6678.7|6691.3|6679.3|6690.7|6678.7|0
1590095700000|2020-05-21 21:15:00|6690.9|6678.9|6690|6678|6691.3|6679.3|6690|6678|0
1590096000000|2020-05-21 21:20:00|6690.7|6678.7|6690.9|6678.9|6691.3|6679.3|6690.7|6678.7|0
1590096300000|2020-05-21 21:25:00|6691.1|6679.1|6690.7|6678.7|6691.1|6679.1|6690.5|6678.5|0
1590096600000|2020-05-21 21:30:00|6690.9|6678.9|6690.9|6678.9|6691.3|6679.3|6690.5|6678.5|0
1590096900000|2020-05-21 21:35:00|6691.1|6679.1|6691.3|6679.3|6691.3|6679.3|6691.1|6679.1|0
1590097200000|2020-05-21 21:40:00|6690.7|6678.7|6690.9|6678.9|6691.3|6679.3|6690.7|6678.7|0
1590097500000|2020-05-21 21:45:00|6691.1|6679.1|6691.1|6679.1|6691.1|6679.1|6690.2|6678.2|0
1590097800000|2020-05-21 21:50:00|6691.3|6679.3|6690.4|6678.4|6691.3|6679.3|6690.2|6678.2|0
1590098100000|2020-05-21 21:55:00|6690.6|6678.6|6689.6|6677.6|6690.6|6678.6|6689.6|6677.6|0
1590098400000|2020-05-21 22:00:00|6689.1|6677.1|6692.4|6680.4|6692.4|6680.4|6682.8|6670.8|0
1590098700000|2020-05-21 22:05:00|6692.3|6680.3|6693.8|6681.8|6695.4|6683.4|6690.1|6678.1|0
1590099000000|2020-05-21 22:10:00|6693.7|6681.7|6709.8|6697.8|6711.4|6699.4|6693.3|6681.3|0
1590099300000|2020-05-21 22:15:00|6710.5|6698.5|6710.5|6698.5|6712.1|6700.1|6709.3|6697.3|0
1590099600000|2020-05-21 22:20:00|6710.4|6698.4|6711.8|6699.8|6713.4|6701.4|6708.9|6696.9|0
1590099900000|2020-05-21 22:25:00|6711.9|6699.9|6713.9|6701.9|6714.4|6702.4|6710.5|6698.5|0
1590100200000|2020-05-21 22:30:00|6714.4|6702.4|6713|6701|6715|6703|6711.8|6699.8|0
1590100500000|2020-05-21 22:35:00|6712.9|6700.9|6711.8|6699.8|6714.4|6702.4|6709.3|6697.3|0
1590100800000|2020-05-21 22:40:00|6711.9|6699.9|6712.5|6700.5|6715.5|6703.5|6711.8|6699.8|0
1590101100000|2020-05-21 22:45:00|6712.6|6700.6|6710.9|6698.9|6713.9|6701.9|6710.5|6698.5|0
1590101400000|2020-05-21 22:50:00|6711|6699|6711.8|6699.8|6713.4|6701.4|6709.8|6697.8|0
1590101700000|2020-05-21 22:55:00|6711.9|6699.9|6712.2|6700.2|6713.1|6701.1|6711.8|6699.8|0
1590102000000|2020-05-21 23:00:00|6711.9|6699.9|6715.1|6703.1|6718.1|6706.1|6711.9|6699.9|0
1590102300000|2020-05-21 23:05:00|6714.5|6702.5|6717.7|6705.7|6717.9|6705.9|6714|6702|0
1590102600000|2020-05-21 23:10:00|6717.6|6705.6|6715.1|6703.1|6717.7|6705.7|6714.5|6702.5|0
1590102900000|2020-05-21 23:15:00|6714.5|6702.5|6713.1|6701.1|6715.6|6703.6|6711.9|6699.9|0
1590103200000|2020-05-21 23:20:00|6713.5|6701.5|6716.5|6704.5|6719|6707|6713.1|6701.1|0
1590103500000|2020-05-21 23:25:00|6716.3|6704.3|6716.5|6704.5|6717.2|6705.2|6714.5|6702.5|0
1590103800000|2020-05-21 23:30:00|6716.8|6704.8|6721.6|6709.6|6722.2|6710.2|6715.6|6703.6|0
1590104100000|2020-05-21 23:35:00|6721.5|6709.5|6719.7|6707.7|6721.5|6709.5|6719|6707|0
1590104400000|2020-05-21 23:40:00|6719.9|6707.9|6714.5|6702.5|6720.2|6708.2|6714.5|6702.5|0
1590104700000|2020-05-21 23:45:00|6714.8|6702.8|6717|6705|6718|6706|6714.8|6702.8|0
1590105000000|2020-05-21 23:50:00|6716.8|6704.8|6717|6705|6719.1|6707.1|6716.6|6704.6|0
1590105300000|2020-05-21 23:55:00|6716.6|6704.6|6719.1|6707.1|6720|6708|6716.6|6704.6|0
1590105600000|2020-05-22 00:00:00|6719.2|6707.2|6717|6705|6720|6708|6716.6|6704.6|0
1590105900000|2020-05-22 00:05:00|6716.8|6704.8|6715.5|6703.5|6718.9|6706.9|6714.5|6702.5|0
1590106200000|2020-05-22 00:10:00|6716.1|6704.1|6712|6700|6716.6|6704.6|6710.9|6698.9|0
1590106500000|2020-05-22 00:15:00|6712.2|6700.2|6723.4|6711.4|6725.6|6713.6|6711.4|6699.4|0
1590106800000|2020-05-22 00:20:00|6723.5|6711.5|6728|6716|6728|6716|6721.3|6709.3|0
1590107100000|2020-05-22 00:25:00|6728.1|6716.1|6726.8|6714.8|6734.6|6722.6|6725.6|6713.6|0
1590107400000|2020-05-22 00:30:00|6727.2|6715.2|6725.8|6713.8|6728|6716|6721.3|6709.3|0
1590107700000|2020-05-22 00:35:00|6726.6|6714.6|6719|6707|6730.1|6718.1|6716.8|6704.8|0
1590108000000|2020-05-22 00:40:00|6719.1|6707.1|6718.9|6706.9|6721.3|6709.3|6715.6|6703.6|0
1590108300000|2020-05-22 00:45:00|6718.1|6706.1|6721.3|6709.3|6721.3|6709.3|6716.8|6704.8|0
1590108600000|2020-05-22 00:50:00|6721.4|6709.4|6719|6707|6724.6|6712.6|6719|6707|0
1590108900000|2020-05-22 00:55:00|6718.6|6706.6|6714.6|6702.6|6719.1|6707.1|6714.6|6702.6|0
1590109200000|2020-05-22 01:00:00|6714.2|6702.2|6714.7|6702.7|6719.2|6707.2|6712.4|6700.4|0
1590109500000|2020-05-22 01:05:00|6714.6|6702.6|6694.1|6682.1|6719.1|6707.1|6689.6|6677.6|0
1590109800000|2020-05-22 01:10:00|6694|6682|6705.5|6693.5|6707.7|6695.7|6692.9|6680.9|0
1590110100000|2020-05-22 01:15:00|6705.9|6693.9|6703.2|6691.2|6707.7|6695.7|6700.8|6688.8|0
1590110400000|2020-05-22 01:20:00|6703.1|6691.1|6703.2|6691.2|6705.5|6693.5|6700.9|6688.9|0
1590110700000|2020-05-22 01:25:00|6703.3|6691.3|6696.6|6684.6|6703.5|6691.5|6692.1|6680.1|0
1590111000000|2020-05-22 01:30:00|6696.7|6684.7|6696.5|6684.5|6696.7|6684.7|6689.7|6677.7|0
1590111300000|2020-05-22 01:35:00|6696.6|6684.6|6694.2|6682.2|6696.6|6684.6|6689.7|6677.7|0
1590111600000|2020-05-22 01:40:00|6694.1|6682.1|6683.1|6671.1|6694.2|6682.2|6683.1|6671.1|0
1590111900000|2020-05-22 01:45:00|6680.9|6668.9|6678.6|6666.6|6683.1|6671.1|6674.1|6662.1|0
1590112200000|2020-05-22 01:50:00|6678.5|6666.5|6689.7|6677.7|6689.7|6677.7|6678.5|6666.5|0
1590112500000|2020-05-22 01:55:00|6688.9|6676.9|6687.6|6675.6|6689.8|6677.8|6685.3|6673.3|0
1590112800000|2020-05-22 02:00:00|6687.5|6675.5|6680.8|6668.8|6687.5|6675.5|6674.1|6662.1|0
1590113100000|2020-05-22 02:05:00|6678.6|6666.6|6676.2|6664.2|6680.9|6668.9|6674|6662|0
1590113400000|2020-05-22 02:10:00|6675.4|6663.4|6667|6655|6676.3|6664.3|6664.6|6652.6|0
1590113700000|2020-05-22 02:15:00|6666.9|6654.9|6665.9|6653.9|6669.2|6657.2|6664.8|6652.8|0
1590114000000|2020-05-22 02:20:00|6665.5|6653.5|6664.9|6652.9|6667.2|6655.2|6662.7|6650.7|0
1590114300000|2020-05-22 02:25:00|6664.8|6652.8|6662.5|6650.5|6667|6655|6662.5|6650.5|0
1590114600000|2020-05-22 02:30:00|6662.6|6650.6|6666.9|6654.9|6666.9|6654.9|6662.2|6650.2|0
1590114900000|2020-05-22 02:35:00|6667.7|6655.7|6669|6657|6671.3|6659.3|6666.8|6654.8|0
1590115200000|2020-05-22 02:40:00|6669.1|6657.1|6666.8|6654.8|6671.2|6659.2|6664.5|6652.5|0
1590115500000|2020-05-22 02:45:00|6664.6|6652.6|6666.9|6654.9|6666.9|6654.9|6662.3|6650.3|0
1590115800000|2020-05-22 02:50:00|6666.1|6654.1|6655.6|6643.6|6666.9|6654.9|6653.5|6641.5|0
1590116100000|2020-05-22 02:55:00|6655.7|6643.7|6655.6|6643.6|6657.9|6645.9|6653.2|6641.2|0
1590116400000|2020-05-22 03:00:00|6655.7|6643.7|6655.8|6643.8|6660.3|6648.3|6655.6|6643.6|0
1590116700000|2020-05-22 03:05:00|6655.4|6643.4|6658.1|6646.1|6658.2|6646.2|6653.6|6641.6|0
1590117000000|2020-05-22 03:10:00|6658|6646|6655.9|6643.9|6658.1|6646.1|6653.6|6641.6|0
1590117300000|2020-05-22 03:15:00|6655.8|6643.8|6650.5|6638.5|6655.9|6643.9|6649.1|6637.1|0
1590117600000|2020-05-22 03:20:00|6649.4|6637.4|6644.9|6632.9|6650.5|6638.5|6644.9|6632.9|0
1590117900000|2020-05-22 03:25:00|6645|6633|6642.7|6630.7|6645|6633|6640.4|6628.4|0
1590118200000|2020-05-22 03:30:00|6642.6|6630.6|6639.3|6627.3|6642.7|6630.7|6638|6626|0
1590118500000|2020-05-22 03:35:00|6638.4|6626.4|6634.6|6622.6|6639.3|6627.3|6630.1|6618.1|0
1590118800000|2020-05-22 03:40:00|6634.5|6622.5|6636.9|6624.9|6639.3|6627.3|6632.3|6620.3|0
1590119100000|2020-05-22 03:45:00|6636.5|6624.5|6632.8|6620.8|6637|6625|6630.6|6618.6|0
1590119400000|2020-05-22 03:50:00|6632.9|6620.9|6633.9|6621.9|6636.2|6624.2|6630.7|6618.7|0
1590119700000|2020-05-22 03:55:00|6633.5|6621.5|6632.9|6620.9|6635.1|6623.1|6630.7|6618.7|0
1590120000000|2020-05-22 04:00:00|6633|6621|6637.2|6625.2|6637.3|6625.3|6632.9|6620.9|0
1590120300000|2020-05-22 04:05:00|6638|6626|6639.5|6627.5|6639.5|6627.5|6637.2|6625.2|0
1590120600000|2020-05-22 04:10:00|6639.4|6627.4|6644|6632|6646.3|6634.3|6638.3|6626.3|0
1590120900000|2020-05-22 04:15:00|6644.8|6632.8|6637.3|6625.3|6646.2|6634.2|6637.3|6625.3|0
1590121200000|2020-05-22 04:20:00|6637.7|6625.7|6632.9|6620.9|6639.5|6627.5|6630.4|6618.4|0
1590121500000|2020-05-22 04:25:00|6632.8|6620.8|6635.1|6623.1|6635.1|6623.1|6630.6|6618.6|0
1590121800000|2020-05-22 04:30:00|6635.2|6623.2|6637.5|6625.5|6639.8|6627.8|6635.1|6623.1|0
1590122100000|2020-05-22 04:35:00|6637.6|6625.6|6635.3|6623.3|6642|6630|6635.3|6623.3|0
1590122400000|2020-05-22 04:40:00|6634.5|6622.5|6635.4|6623.4|6637.7|6625.7|6631|6619|0
1590122700000|2020-05-22 04:45:00|6635.5|6623.5|6637.7|6625.7|6637.8|6625.8|6635.5|6623.5|0
1590123000000|2020-05-22 04:50:00|6636.9|6624.9|6633.3|6621.3|6636.9|6624.9|6630.9|6618.9|0
1590123300000|2020-05-22 04:55:00|6633.2|6621.2|6631|6619|6633.3|6621.3|6628.7|6616.7|0
1590123600000|2020-05-22 05:00:00|6631.1|6619.1|6626.5|6614.5|6631.1|6619.1|6626|6614|0
1590123900000|2020-05-22 05:05:00|6626.9|6614.9|6624.1|6612.1|6629.3|6617.3|6621.8|6609.8|0
1590124200000|2020-05-22 05:10:00|6624|6612|6619.9|6607.9|6624.1|6612.1|6615.4|6603.4|0
1590124500000|2020-05-22 05:15:00|6620|6608|6613.2|6601.2|6622.1|6610.1|6612.1|6600.1|0
1590124800000|2020-05-22 05:20:00|6613.3|6601.3|6611|6599|6619.9|6607.9|6611|6599|0
1590125100000|2020-05-22 05:25:00|6611.4|6599.4|6605.4|6593.4|6613.8|6601.8|6603.2|6591.2|0
1590125400000|2020-05-22 05:30:00|6605|6593|6606.2|6594.2|6610.5|6598.5|6601.7|6589.7|0
1590125700000|2020-05-22 05:35:00|6606.3|6594.3|6600.3|6588.3|6608.4|6596.4|6595.4|6583.4|0
1590126000000|2020-05-22 05:40:00|6600.4|6588.4|6598.5|6586.5|6602.6|6590.6|6596.3|6584.3|0
1590126300000|2020-05-22 05:45:00|6596.3|6584.3|6604|6592|6606.2|6594.2|6592.7|6580.7|0
1590126600000|2020-05-22 05:50:00|6604.1|6592.1|6606.3|6594.3|6612.9|6600.9|6604|6592|0
1590126900000|2020-05-22 05:55:00|6606.2|6594.2|6606.2|6594.2|6610.7|6598.7|6604.1|6592.1|0
1590127200000|2020-05-22 06:00:00|6609.1|6597.1|6623.2|6618.2|6628.7|6623.7|6606.9|6594.9|62
1590127500000|2020-05-22 06:05:00|6623.7|6618.7|6631.2|6626.2|6635.7|6630.7|6622.2|6617.2|29
1590127800000|2020-05-22 06:10:00|6631.7|6626.7|6629.7|6624.7|6632.7|6627.7|6624.7|6619.7|16
1590128100000|2020-05-22 06:15:00|6630.7|6625.7|6628.2|6623.2|6632.7|6627.7|6628.2|6623.2|22
1590128400000|2020-05-22 06:20:00|6629.7|6624.7|6622.7|6617.7|6630.2|6625.2|6622.7|6617.7|15
1590128700000|2020-05-22 06:25:00|6622.2|6617.2|6626.2|6621.2|6629.7|6624.7|6622.2|6617.2|6
1590129000000|2020-05-22 06:30:00|6626.7|6621.7|6623.7|6618.7|6627.7|6622.7|6621.7|6616.7|5
1590129300000|2020-05-22 06:35:00|6623.2|6618.2|6619.2|6614.2|6623.2|6618.2|6615.2|6610.2|10
1590129600000|2020-05-22 06:40:00|6619.7|6614.7|6614.7|6609.7|6619.7|6614.7|6605.7|6600.7|31
1590129900000|2020-05-22 06:45:00|6614.2|6609.2|6620.7|6615.7|6623.7|6618.7|6610.2|6605.2|32
1590130200000|2020-05-22 06:50:00|6620.2|6615.2|6619.7|6614.7|6623.7|6618.7|6619.7|6614.7|4
1590130500000|2020-05-22 06:55:00|6617.7|6612.7|6619.2|6614.2|6623.7|6618.7|6616.7|6611.7|30
1590130800000|2020-05-22 07:00:00|6619.7|6614.7|6623.2|6618.2|6623.2|6618.2|6601.7|6596.7|442
1590131100000|2020-05-22 07:05:00|6623.7|6618.7|6626.2|6621.2|6630.2|6625.2|6606.2|6601.2|193
1590131400000|2020-05-22 07:10:00|6624.7|6619.7|6605.2|6600.2|6624.7|6619.7|6602.2|6597.2|286
1590131700000|2020-05-22 07:15:00|6604.2|6599.2|6610.2|6605.2|6613.2|6608.2|6586.7|6581.7|224
1590132000000|2020-05-22 07:20:00|6609.7|6604.7|6617.7|6612.7|6620.2|6615.2|6605.2|6600.2|75
1590132300000|2020-05-22 07:25:00|6618.2|6613.2|6619.7|6614.7|6634.2|6629.2|6613.2|6608.2|84
1590132600000|2020-05-22 07:30:00|6620.7|6615.7|6632.2|6627.2|6637.7|6632.7|6616.2|6611.2|164
1590132900000|2020-05-22 07:35:00|6631.7|6626.7|6624.7|6619.7|6632.2|6627.2|6617.7|6612.7|116
1590133200000|2020-05-22 07:40:00|6625.9|6620.9|6637.4|6632.4|6639.9|6634.9|6621.4|6616.4|180
1590133500000|2020-05-22 07:45:00|6636.4|6631.4|6623.4|6618.4|6641.4|6636.4|6618.9|6613.9|171
1590133800000|2020-05-22 07:50:00|6622.9|6617.9|6623.9|6618.9|6628.9|6623.9|6619.4|6614.4|102
1590134100000|2020-05-22 07:55:00|6624.4|6619.4|6612.9|6607.9|6625.4|6620.4|6612.9|6607.9|140
1590134400000|2020-05-22 08:00:00|6612.4|6607.4|6614.4|6609.4|6618.4|6613.4|6607.9|6602.9|113
1590134700000|2020-05-22 08:05:00|6613.9|6608.9|6624.4|6619.4|6627.4|6622.4|6610.4|6605.4|94
1590135000000|2020-05-22 08:10:00|6623.4|6618.4|6640.9|6635.9|6642.4|6637.4|6619.9|6614.9|154
1590135300000|2020-05-22 08:15:00|6639.9|6634.9|6648.4|6643.4|6655.9|6650.9|6639.9|6634.9|99
1590135600000|2020-05-22 08:20:00|6648.9|6643.9|6635.4|6630.4|6648.9|6643.9|6635.4|6630.4|87
1590135900000|2020-05-22 08:25:00|6635.9|6630.9|6636.4|6631.4|6639.9|6634.9|6632.9|6627.9|59
1590136200000|2020-05-22 08:30:00|6636.9|6631.9|6663.4|6658.4|6669.9|6664.9|6633.9|6628.9|150
1590136500000|2020-05-22 08:35:00|6662.9|6657.9|6659.4|6654.4|6670.9|6665.9|6657.4|6652.4|64
1590136800000|2020-05-22 08:40:00|6659.9|6654.9|6674.4|6669.4|6680.9|6675.9|6658.9|6653.9|107
1590137100000|2020-05-22 08:45:00|6673.4|6668.4|6671.4|6666.4|6683.9|6678.9|6671.4|6666.4|95
1590137400000|2020-05-22 08:50:00|6671.9|6666.9|6685.9|6680.9|6690.4|6685.4|6667.4|6662.4|220
1590137700000|2020-05-22 08:55:00|6686.4|6681.4|6703.4|6698.4|6703.9|6698.9|6685.9|6680.9|212
1590138000000|2020-05-22 09:00:00|6703.9|6698.9|6695.4|6690.4|6703.9|6698.9|6694.4|6689.4|81
1590138300000|2020-05-22 09:05:00|6694.9|6689.9|6689.9|6684.9|6695.9|6690.9|6687.9|6682.9|85
1590138600000|2020-05-22 09:10:00|6690.9|6685.9|6689.9|6684.9|6693.9|6688.9|6686.9|6681.9|88
1590138900000|2020-05-22 09:15:00|6690.4|6685.4|6692.4|6687.4|6694.4|6689.4|6686.9|6681.9|98
1590139200000|2020-05-22 09:20:00|6692.9|6687.9|6694.9|6689.9|6700.4|6695.4|6690.4|6685.4|175
1590139500000|2020-05-22 09:25:00|6693.9|6688.9|6699.9|6694.9|6702.9|6697.9|6685.9|6680.9|103
1590139800000|2020-05-22 09:30:00|6700.4|6695.4|6686.9|6681.9|6701.9|6696.9|6686.9|6681.9|78
1590140100000|2020-05-22 09:35:00|6687.9|6682.9|6686.4|6681.4|6692.4|6687.4|6681.9|6676.9|63
1590140400000|2020-05-22 09:40:00|6686.9|6681.9|6683.4|6678.4|6691.4|6686.4|6680.4|6675.4|59
1590140700000|2020-05-22 09:45:00|6682.9|6677.9|6681.4|6676.4|6688.9|6683.9|6678.9|6673.9|63
1590141000000|2020-05-22 09:50:00|6681.9|6676.9|6672.9|6667.9|6684.4|6679.4|6670.4|6665.4|83
1590141300000|2020-05-22 09:55:00|6673.9|6668.9|6676.9|6671.9|6679.4|6674.4|6672.4|6667.4|92
1590141600000|2020-05-22 10:00:00|6677.4|6672.4|6683.4|6678.4|6691.4|6686.4|6677.4|6672.4|92
1590141900000|2020-05-22 10:05:00|6683.9|6678.9|6693.4|6688.4|6700.9|6695.9|6683.9|6678.9|136
1590142200000|2020-05-22 10:10:00|6693.9|6688.9|6712.4|6707.4|6712.9|6707.9|6692.9|6687.9|109
1590142500000|2020-05-22 10:15:00|6712.9|6707.9|6717.4|6712.4|6721.4|6716.4|6708.9|6703.9|124
1590142800000|2020-05-22 10:20:00|6716.9|6711.9|6716.4|6711.4|6720.9|6715.9|6712.9|6707.9|78
1590143100000|2020-05-22 10:25:00|6715.9|6710.9|6704.9|6699.9|6716.4|6711.4|6704.9|6699.9|55
1590143400000|2020-05-22 10:30:00|6706.4|6701.4|6709.4|6704.4|6713.9|6708.9|6703.4|6698.4|53
1590143700000|2020-05-22 10:35:00|6708.9|6703.9|6715.4|6710.4|6715.4|6710.4|6702.4|6697.4|94
1590144000000|2020-05-22 10:40:00|6715.9|6710.9|6710.4|6705.4|6716.9|6711.9|6704.9|6699.9|34
1590144300000|2020-05-22 10:45:00|6709.9|6704.9|6715.9|6710.9|6716.4|6711.4|6704.4|6699.4|60
1590144600000|2020-05-22 10:50:00|6716.4|6711.4|6706.4|6701.4|6720.9|6715.9|6706.4|6701.4|69
1590144900000|2020-05-22 10:55:00|6705.9|6700.9|6704.4|6699.4|6708.9|6703.9|6697.9|6692.9|58
1590145200000|2020-05-22 11:00:00|6705.4|6700.4|6701.9|6696.9|6710.4|6705.4|6697.9|6692.9|59
1590145500000|2020-05-22 11:05:00|6702.4|6697.4|6707.4|6702.4|6710.9|6705.9|6702.4|6697.4|47
1590145800000|2020-05-22 11:10:00|6706.9|6701.9|6713.4|6708.4|6714.9|6709.9|6704.9|6699.9|57
1590146100000|2020-05-22 11:15:00|6712.9|6707.9|6712.9|6707.9|6718.9|6713.9|6708.4|6703.4|71
1590146400000|2020-05-22 11:20:00|6711.9|6706.9|6710.9|6705.9|6715.9|6710.9|6706.9|6701.9|30
1590146700000|2020-05-22 11:25:00|6711.4|6706.4|6703.9|6698.9|6718.4|6713.4|6703.4|6698.4|38
1590147000000|2020-05-22 11:30:00|6704.9|6699.9|6700.4|6695.4|6707.9|6702.9|6700.4|6695.4|42
1590147300000|2020-05-22 11:35:00|6700.9|6695.9|6703.4|6698.4|6706.9|6701.9|6699.9|6694.9|30
1590147600000|2020-05-22 11:40:00|6702.7|6697.7|6712.7|6707.7|6719.7|6714.7|6702.7|6697.7|67
1590147900000|2020-05-22 11:45:00|6713.2|6708.2|6724.2|6719.2|6724.2|6719.2|6709.2|6704.2|106
1590148200000|2020-05-22 11:50:00|6722.2|6717.2|6726.2|6721.2|6731.7|6726.7|6721.2|6716.2|69
1590148500000|2020-05-22 11:55:00|6727.2|6722.2|6733.7|6728.7|6735.2|6730.2|6727.2|6722.2|68
1590148800000|2020-05-22 12:00:00|6734.2|6729.2|6728.7|6723.7|6741.7|6736.7|6728.2|6723.2|119
1590149100000|2020-05-22 12:05:00|6729.2|6724.2|6732.7|6727.7|6740.2|6735.2|6729.2|6724.2|96
1590149400000|2020-05-22 12:10:00|6733.2|6728.2|6744.7|6739.7|6750.2|6745.2|6729.7|6724.7|164
1590149700000|2020-05-22 12:15:00|6746.7|6741.7|6744.2|6739.2|6752.2|6747.2|6739.7|6734.7|131
1590150000000|2020-05-22 12:20:00|6744.7|6739.7|6736.7|6731.7|6744.7|6739.7|6732.7|6727.7|67
1590150300000|2020-05-22 12:25:00|6736.2|6731.2|6734.7|6729.7|6744.2|6739.2|6734.2|6729.2|44
1590150600000|2020-05-22 12:30:00|6735.2|6730.2|6726.2|6721.2|6738.2|6733.2|6721.2|6716.2|75
1590150900000|2020-05-22 12:35:00|6726.7|6721.7|6724.7|6719.7|6730.2|6725.2|6719.2|6714.2|88
1590151200000|2020-05-22 12:40:00|6726.2|6721.2|6733.2|6728.2|6735.2|6730.2|6726.2|6721.2|77
1590151500000|2020-05-22 12:45:00|6732.7|6727.7|6734.7|6729.7|6742.7|6737.7|6732.2|6727.2|69
1590151800000|2020-05-22 12:50:00|6734.2|6729.2|6737.7|6732.7|6739.2|6734.2|6732.2|6727.2|82
1590152100000|2020-05-22 12:55:00|6738.2|6733.2|6743.2|6738.2|6745.2|6740.2|6734.7|6729.7|78
1590152400000|2020-05-22 13:00:00|6744.2|6739.2|6744.7|6739.7|6747.2|6742.2|6737.2|6732.2|57
1590152700000|2020-05-22 13:05:00|6745.2|6740.2|6745.7|6740.7|6755.7|6750.7|6745.2|6740.2|83
1590153000000|2020-05-22 13:10:00|6745.2|6740.2|6739.2|6734.2|6747.2|6742.2|6735.2|6730.2|32
1590153300000|2020-05-22 13:15:00|6740.2|6735.2|6732.7|6727.7|6742.2|6737.2|6729.2|6724.2|42
1590153600000|2020-05-22 13:20:00|6733.2|6728.2|6729.2|6724.2|6738.7|6733.7|6727.2|6722.2|33
1590153900000|2020-05-22 13:25:00|6728.2|6723.2|6725.2|6720.2|6733.2|6728.2|6725.2|6720.2|76
1590154200000|2020-05-22 13:30:00|6726.2|6721.2|6707.7|6702.7|6727.7|6722.7|6705.2|6700.2|163
1590154500000|2020-05-22 13:35:00|6707.2|6702.2|6692.2|6687.2|6709.2|6704.2|6689.2|6684.2|208
1590154800000|2020-05-22 13:40:00|6691.2|6686.2|6699.2|6694.2|6701.2|6696.2|6690.2|6685.2|86
1590155100000|2020-05-22 13:45:00|6698.7|6693.7|6711.7|6706.7|6714.7|6709.7|6697.2|6692.2|116
1590155400000|2020-05-22 13:50:00|6711.2|6706.2|6704.2|6699.2|6711.2|6706.2|6700.2|6695.2|116
1590155700000|2020-05-22 13:55:00|6704.7|6699.7|6706.2|6701.2|6711.2|6706.2|6702.2|6697.2|99
1590156000000|2020-05-22 14:00:00|6707.7|6702.7|6697.7|6692.7|6708.2|6703.2|6694.2|6689.2|95
1590156300000|2020-05-22 14:05:00|6698.2|6693.2|6686.2|6681.2|6698.2|6693.2|6685.2|6680.2|102
1590156600000|2020-05-22 14:10:00|6685.3|6680.3|6680.3|6675.3|6691.3|6686.3|6678.8|6673.8|117
1590156900000|2020-05-22 14:15:00|6679.8|6674.8|6693.8|6688.8|6695.8|6690.8|6676.3|6671.3|103
1590157200000|2020-05-22 14:20:00|6694.3|6689.3|6698.3|6693.3|6702.3|6697.3|6693.8|6688.8|74
1590157500000|2020-05-22 14:25:00|6697.8|6692.8|6708.8|6703.8|6708.8|6703.8|6695.3|6690.3|56
1590157800000|2020-05-22 14:30:00|6709.3|6704.3|6719.3|6714.3|6722.3|6717.3|6705.3|6700.3|137
1590158100000|2020-05-22 14:35:00|6718.3|6713.3|6732.3|6727.3|6732.3|6727.3|6715.3|6710.3|221
1590158400000|2020-05-22 14:40:00|6733.3|6728.3|6717.3|6712.3|6736.3|6731.3|6716.3|6711.3|110
1590158700000|2020-05-22 14:45:00|6717.8|6712.8|6709.3|6704.3|6725.3|6720.3|6709.3|6704.3|114
1590159000000|2020-05-22 14:50:00|6708.8|6703.8|6709.3|6704.3|6715.8|6710.8|6706.3|6701.3|122
1590159300000|2020-05-22 14:55:00|6707.3|6702.3|6698.3|6693.3|6708.3|6703.3|6696.3|6691.3|80
1590159600000|2020-05-22 15:00:00|6697.3|6692.3|6703.3|6698.3|6708.3|6703.3|6693.3|6688.3|113
1590159900000|2020-05-22 15:05:00|6702.8|6697.8|6699.8|6694.8|6706.8|6701.8|6693.3|6688.3|118
1590160200000|2020-05-22 15:10:00|6700.3|6695.3|6700.8|6695.8|6706.8|6701.8|6696.3|6691.3|98
1590160500000|2020-05-22 15:15:00|6701.3|6696.3|6708.3|6703.3|6708.3|6703.3|6699.3|6694.3|52
1590160800000|2020-05-22 15:20:00|6707.3|6702.3|6690.8|6685.8|6707.3|6702.3|6689.8|6684.8|118
1590161100000|2020-05-22 15:25:00|6689.8|6684.8|6700.3|6695.3|6704.3|6699.3|6686.3|6681.3|300
1590161400000|2020-05-22 15:30:00|6701.3|6694.3|6697.3|6689.3|6704.3|6697.3|6692.3|6686.3|260
1590161700000|2020-05-22 15:35:00|6702.3|6693.3|6705.3|6698.3|6706.3|6699.3|6697.3|6690.3|105
1590162000000|2020-05-22 15:40:00|6704.3|6697.3|6698.3|6691.3|6705.3|6698.3|6697.3|6689.3|18
1590162300000|2020-05-22 15:45:00|6699.3|6692.3|6701.3|6694.3|6704.3|6697.3|6696.3|6688.3|29
1590162600000|2020-05-22 15:50:00|6702.3|6695.3|6705.3|6697.3|6705.3|6698.3|6701.3|6694.3|10
1590162900000|2020-05-22 15:55:00|6706.3|6698.3|6703.3|6695.3|6707.3|6699.3|6701.3|6693.3|15
1590163200000|2020-05-22 16:00:00|6704.3|6696.3|6706.3|6698.3|6707.3|6700.3|6702.3|6694.3|13
1590163500000|2020-05-22 16:05:00|6705.3|6697.3|6701.3|6693.3|6708.3|6701.3|6698.3|6689.3|12
1590163800000|2020-05-22 16:10:00|6700.3|6694.3|6698.3|6690.3|6701.3|6694.3|6696.3|6689.3|5
1590164100000|2020-05-22 16:15:00|6697.3|6689.3|6701.3|6693.3|6701.3|6693.3|6695.3|6688.3|8
1590164400000|2020-05-22 16:20:00|6702.3|6694.3|6700.3|6693.3|6705.3|6697.3|6700.3|6692.3|21
1590164700000|2020-05-22 16:25:00|6701.3|6692.3|6697.3|6689.3|6701.3|6692.3|6697.3|6689.3|6
1590165000000|2020-05-22 16:30:00|6699.3|6691.3|6698.3|6692.3|6701.3|6694.3|6698.3|6689.3|174
1590165300000|2020-05-22 16:35:00|6699.3|6693.3|6700.3|6693.3|6703.3|6696.3|6698.3|6691.3|173
1590165600000|2020-05-22 16:40:00|6701.3|6694.3|6703.3|6696.3|6703.3|6696.3|6699.3|6693.3|30
1590165900000|2020-05-22 16:45:00|6704.3|6697.3|6701.3|6693.3|6705.3|6698.3|6701.3|6693.3|5542
1590166200000|2020-05-22 16:50:00|6702.3|6694.3|6698.3|6691.3|6702.3|6695.3|6698.3|6690.3|60
1590166500000|2020-05-22 16:55:00|6699.3|6690.3|6701.3|6693.3|6703.3|6696.3|6699.3|6690.3|18
1590166800000|2020-05-22 17:00:00|6702.3|6695.3|6705.3|6696.3|6705.3|6697.3|6702.3|6694.3|6
1590167100000|2020-05-22 17:05:00|6704.3|6697.3|6701.3|6693.3|6704.3|6697.3|6700.3|6692.3|7
1590167400000|2020-05-22 17:10:00|6700.3|6694.3|6700.3|6692.3|6702.3|6694.3|6699.3|6691.3|7
1590167700000|2020-05-22 17:15:00|6701.3|6693.3|6704.3|6696.3|6705.3|6697.3|6701.3|6693.3|4
1590168000000|2020-05-22 17:20:00|6705.3|6697.3|6706.3|6698.3|6706.3|6700.3|6703.3|6696.3|6
1590168300000|2020-05-22 17:25:00|6708.3|6699.3|6707.3|6699.3|6709.3|6702.3|6707.3|6698.3|5
1590168600000|2020-05-22 17:30:00|6706.3|6700.3|6708.3|6700.3|6708.3|6701.3|6705.3|6697.3|13
1590168900000|2020-05-22 17:35:00|6707.3|6699.3|6703.3|6695.3|6707.3|6700.3|6703.3|6695.3|6
1590169200000|2020-05-22 17:40:00|6705.3|6696.3|6705.3|6697.3|6705.3|6698.3|6703.3|6696.3|8
1590169500000|2020-05-22 17:45:00|6704.3|6696.3|6701.3|6694.3|6706.3|6699.3|6701.3|6693.3|33
1590169800000|2020-05-22 17:50:00|6703.3|6693.3|6705.3|6697.3|6705.3|6697.3|6701.3|6693.3|21
1590170100000|2020-05-22 17:55:00|6704.3|6696.3|6708.1|6696.1|6709.3|6699.8|6702.3|6696.1|16
1590170400000|2020-05-22 18:00:00|6708.2|6696.2|6717.4|6705.4|6717.4|6705.4|6708|6696|0
1590170700000|2020-05-22 18:05:00|6717.5|6705.5|6719.7|6707.7|6719.8|6707.8|6717.2|6705.2|0
1590171000000|2020-05-22 18:10:00|6719.8|6707.8|6719.3|6707.3|6721.7|6709.7|6717.3|6705.3|0
1590171300000|2020-05-22 18:15:00|6719.2|6707.2|6717.1|6705.1|6719.4|6707.4|6717.1|6705.1|0
1590171600000|2020-05-22 18:20:00|6717|6705|6717|6705|6717.1|6705.1|6714.8|6702.8|0
1590171900000|2020-05-22 18:25:00|6717.1|6705.1|6719.2|6707.2|6719.3|6707.3|6716.9|6704.9|0
1590172200000|2020-05-22 18:30:00|6719.3|6707.3|6721.6|6709.6|6721.6|6709.6|6719|6707|0
1590172500000|2020-05-22 18:35:00|6721.5|6709.5|6723.6|6711.6|6723.7|6711.7|6719.2|6707.2|0
1590172800000|2020-05-22 18:40:00|6723.5|6711.5|6714.1|6702.1|6723.6|6711.6|6712.4|6700.4|0
1590173100000|2020-05-22 18:45:00|6714.2|6702.2|6716.7|6704.7|6716.8|6704.8|6711.8|6699.8|0
1590173400000|2020-05-22 18:50:00|6716.6|6704.6|6714.2|6702.2|6716.7|6704.7|6712|6700|0
1590173700000|2020-05-22 18:55:00|6714.1|6702.1|6718.7|6706.7|6718.8|6706.8|6714.1|6702.1|0
1590174000000|2020-05-22 19:00:00|6718.6|6706.6|6718.7|6706.7|6718.8|6706.8|6714.1|6702.1|0
1590174300000|2020-05-22 19:05:00|6718.6|6706.6|6723.3|6711.3|6723.3|6711.3|6718.6|6706.6|0
1590174600000|2020-05-22 19:10:00|6723.2|6711.2|6718.5|6706.5|6723.2|6711.2|6718.5|6706.5|0
1590174900000|2020-05-22 19:15:00|6718.6|6706.6|6713.9|6701.9|6718.7|6706.7|6713.8|6701.8|0
1590175200000|2020-05-22 19:20:00|6714|6702|6709.4|6697.4|6716.2|6704.2|6706.7|6694.7|0
1590175500000|2020-05-22 19:25:00|6709.5|6697.5|6709.5|6697.5|6711.5|6699.5|6706.7|6694.7|0
1590175800000|2020-05-22 19:30:00|6709.4|6697.4|6716.1|6704.1|6718.5|6706.5|6709.2|6697.2|0
1590176100000|2020-05-22 19:35:00|6716.2|6704.2|6716|6704|6718.3|6706.3|6713.7|6701.7|0
1590176400000|2020-05-22 19:40:00|6715.9|6703.9|6716.5|6704.5|6716.6|6704.6|6707.2|6695.2|0
1590176700000|2020-05-22 19:45:00|6716.6|6704.6|6719.3|6707.3|6719.4|6707.4|6716.5|6704.5|0
1590177000000|2020-05-22 19:50:00|6719.4|6707.4|6723.1|6711.1|6723.3|6711.3|6714.5|6702.5|0
1590177300000|2020-05-22 19:55:00|6723|6711|6723.7|6711.7|6727.7|6715.7|6718.5|6706.5|0
1590177600000|2020-05-22 20:00:00|6723.8|6711.8|6728.1|6716.1|6731.1|6719.1|6722.4|6710.4|0
1590177900000|2020-05-22 20:05:00|6728.5|6716.5|6729.5|6717.5|6729.7|6717.7|6727.6|6715.6|0
1590178200000|2020-05-22 20:10:00|6729.4|6717.4|6729.8|6717.8|6730.4|6718.4|6726|6714|0
1590178500000|2020-05-22 20:15:00|6729.9|6717.9|6729.9|6717.9|6731.3|6719.3|6729.5|6717.5|0
1590178800000|2020-05-22 20:20:00|6730|6718|6729.8|6717.8|6730.6|6718.6|6728.7|6716.7|0
1590179100000|2020-05-22 20:25:00|6730|6718|6729.8|6717.8|6730.2|6718.2|6729.6|6717.6|0
1590179400000|2020-05-22 20:30:00|6729.7|6717.7|6733.9|6721.9|6735.1|6723.1|6728.9|6716.9|0
1590179700000|2020-05-22 20:35:00|6733.5|6721.5|6735.7|6723.7|6737.1|6725.1|6733.5|6721.5|0
1590180000000|2020-05-22 20:40:00|6736.4|6724.4|6735|6723|6736.8|6724.8|6734.1|6722.1|0
1590180300000|2020-05-22 20:45:00|6735.5|6723.5|6735|6723|6737|6725|6735|6723|0
1590180600000|2020-05-22 20:50:00|6735.5|6723.5|6735.6|6723.6|6735.6|6723.6|6734.1|6722.1|0
1590180900000|2020-05-22 20:55:00|6735.5|6723.5|6734.3|6722.3|6737.2|6725.2|6733.7|6721.7|0
1590357600000|2020-05-24 22:00:00|6727.9|6715.9|6727.1|6715.1|6730.9|6718.9|6726.2|6714.2|0
1590357900000|2020-05-24 22:05:00|6727.3|6715.3|6727.4|6715.4|6728.1|6716.1|6725|6713|0
1590358200000|2020-05-24 22:10:00|6727.6|6715.6|6729.3|6717.3|6730.4|6718.4|6727.2|6715.2|0
1590358500000|2020-05-24 22:15:00|6729.2|6717.2|6742.5|6730.5|6745.9|6733.9|6728.8|6716.8|0
1590358800000|2020-05-24 22:20:00|6743|6731|6741.7|6729.7|6743|6731|6740|6728|0
1590359100000|2020-05-24 22:25:00|6741.5|6729.5|6744|6732|6744.7|6732.7|6740.8|6728.8|0
1590359400000|2020-05-24 22:30:00|6743.8|6731.8|6741.2|6729.2|6744.7|6732.7|6740.3|6728.3|0
1590359700000|2020-05-24 22:35:00|6741.3|6729.3|6742.8|6730.8|6743.8|6731.8|6740.8|6728.8|0
1590360000000|2020-05-24 22:40:00|6742.9|6730.9|6753.8|6741.8|6754.9|6742.9|6742.9|6730.9|0
1590360300000|2020-05-24 22:45:00|6753.7|6741.7|6759|6747|6761.1|6749.1|6753.3|6741.3|0
1590360600000|2020-05-24 22:50:00|6758.8|6746.8|6759.7|6747.7|6763.4|6751.4|6758.6|6746.6|0
1590360900000|2020-05-24 22:55:00|6759.5|6747.5|6760.3|6748.3|6760.8|6748.8|6758.3|6746.3|0
1590361200000|2020-05-24 23:00:00|6759.9|6747.9|6760.7|6748.7|6760.9|6748.9|6758.3|6746.3|0
1590361500000|2020-05-24 23:05:00|6760.9|6748.9|6757.9|6745.9|6760.9|6748.9|6756.3|6744.3|0
1590361800000|2020-05-24 23:10:00|6758|6746|6755.6|6743.6|6758.9|6746.9|6755.6|6743.6|0
1590362100000|2020-05-24 23:15:00|6755.4|6743.4|6752.2|6740.2|6756.3|6744.3|6751.7|6739.7|0
1590362400000|2020-05-24 23:20:00|6752|6740|6754|6742|6755.8|6743.8|6751.3|6739.3|0
1590362700000|2020-05-24 23:25:00|6754.3|6742.3|6756.6|6744.6|6757.9|6745.9|6752.9|6740.9|0
1590363000000|2020-05-24 23:30:00|6756.8|6744.8|6754.3|6742.3|6757.9|6745.9|6752.4|6740.4|0
1590363300000|2020-05-24 23:35:00|6754.2|6742.2|6753.6|6741.6|6755.4|6743.4|6753.3|6741.3|0
1590363600000|2020-05-24 23:40:00|6753.5|6741.5|6755.8|6743.8|6756.3|6744.3|6753.3|6741.3|0
1590363900000|2020-05-24 23:45:00|6755.9|6743.9|6759.3|6747.3|6760|6748|6755.9|6743.9|0
1590364200000|2020-05-24 23:50:00|6759.2|6747.2|6763.4|6751.4|6765.4|6753.4|6758.8|6746.8|0
1590364500000|2020-05-24 23:55:00|6763.3|6751.3|6760.2|6748.2|6763.3|6751.3|6759.8|6747.8|0
1590364800000|2020-05-25 00:00:00|6760.3|6748.3|6758.6|6746.6|6763.2|6751.2|6755.4|6743.4|0
1590365100000|2020-05-25 00:05:00|6758.2|6746.2|6756.8|6744.8|6760.2|6748.2|6755.2|6743.2|0
1590365400000|2020-05-25 00:10:00|6756.7|6744.7|6753.5|6741.5|6756.7|6744.7|6751.2|6739.2|0
1590365700000|2020-05-25 00:15:00|6753.1|6741.1|6751.5|6739.5|6762.4|6750.4|6749.3|6737.3|0
1590366000000|2020-05-25 00:20:00|6751.4|6739.4|6749.3|6737.3|6753.7|6741.7|6747|6735|0
1590366300000|2020-05-25 00:25:00|6750.1|6738.1|6744.8|6732.8|6751.5|6739.5|6743.7|6731.7|0
1590366600000|2020-05-25 00:30:00|6744.9|6732.9|6746.9|6734.9|6749.2|6737.2|6742.5|6730.5|0
1590366900000|2020-05-25 00:35:00|6746.8|6734.8|6746.9|6734.9|6747|6735|6742.4|6730.4|0
1590367200000|2020-05-25 00:40:00|6746.1|6734.1|6743.4|6731.4|6746.7|6734.7|6740|6728|0
1590367500000|2020-05-25 00:45:00|6743.8|6731.8|6746.8|6734.8|6746.9|6734.9|6743.8|6731.8|0
1590367800000|2020-05-25 00:50:00|6746.7|6734.7|6743.4|6731.4|6746.8|6734.8|6742.2|6730.2|0
1590368100000|2020-05-25 00:55:00|6744.4|6732.4|6742.2|6730.2|6744.5|6732.5|6740|6728|0
1590368400000|2020-05-25 01:00:00|6742.3|6730.3|6737.6|6725.6|6746.7|6734.7|6737.6|6725.6|0
1590368700000|2020-05-25 01:05:00|6736.8|6724.8|6735.4|6723.4|6736.8|6724.8|6731|6719|0
1590369000000|2020-05-25 01:10:00|6735|6723|6727.5|6715.5|6735.4|6723.4|6726.4|6714.4|0
1590369300000|2020-05-25 01:15:00|6727.9|6715.9|6731.1|6719.1|6733.4|6721.4|6727.6|6715.6|0
1590369600000|2020-05-25 01:20:00|6731.2|6719.2|6735.5|6723.5|6735.5|6723.5|6726.5|6714.5|0
1590369900000|2020-05-25 01:25:00|6734.6|6722.6|6733.4|6721.4|6737.8|6725.8|6731.2|6719.2|0
1590370200000|2020-05-25 01:30:00|6732.6|6720.6|6724.4|6712.4|6733.4|6721.4|6721|6709|0
1590370500000|2020-05-25 01:35:00|6724.3|6712.3|6726.7|6714.7|6726.7|6714.7|6722.1|6710.1|0
1590370800000|2020-05-25 01:40:00|6727.5|6715.5|6733.3|6721.3|6735.5|6723.5|6725.6|6713.6|0
1590371100000|2020-05-25 01:45:00|6733.4|6721.4|6742.5|6730.5|6742.5|6730.5|6733.3|6721.3|0
1590371400000|2020-05-25 01:50:00|6741.4|6729.4|6744.8|6732.8|6747|6735|6740.3|6728.3|0
1590371700000|2020-05-25 01:55:00|6745.2|6733.2|6747.1|6735.1|6747.1|6735.1|6740.3|6728.3|0
1590372000000|2020-05-25 02:00:00|6747.2|6735.2|6742.8|6730.8|6747.3|6735.3|6742.7|6730.7|0
1590372300000|2020-05-25 02:05:00|6742.9|6730.9|6740.5|6728.5|6745.1|6733.1|6740.4|6728.4|0
1590372600000|2020-05-25 02:10:00|6741.3|6729.3|6738.2|6726.2|6744.8|6732.8|6738.2|6726.2|0
1590372900000|2020-05-25 02:15:00|6738.1|6726.1|6747.2|6735.2|6747.3|6735.3|6736|6724|0
1590373200000|2020-05-25 02:20:00|6746.8|6734.8|6740.5|6728.5|6746.8|6734.8|6738.2|6726.2|0
1590373500000|2020-05-25 02:25:00|6740.6|6728.6|6740.5|6728.5|6744.9|6732.9|6740.5|6728.5|0
1590373800000|2020-05-25 02:30:00|6740.4|6728.4|6738.1|6726.1|6740.5|6728.5|6736|6724|0
1590374100000|2020-05-25 02:35:00|6736|6724|6733.8|6721.8|6738.2|6726.2|6730.4|6718.4|0
1590374400000|2020-05-25 02:40:00|6733|6721|6731.6|6719.6|6733.8|6721.8|6729.3|6717.3|0
1590374700000|2020-05-25 02:45:00|6732|6720|6727.1|6715.1|6733.8|6721.8|6727.1|6715.1|0
1590375000000|2020-05-25 02:50:00|6727.2|6715.2|6731.7|6719.7|6732.8|6720.8|6727.2|6715.2|0
1590375300000|2020-05-25 02:55:00|6731.6|6719.6|6730.5|6718.5|6731.7|6719.7|6729.4|6717.4|0
1590375600000|2020-05-25 03:00:00|6730.9|6718.9|6733.3|6721.3|6734|6722|6730.5|6718.5|0
1590375900000|2020-05-25 03:05:00|6734|6722|6736.1|6724.1|6738.4|6726.4|6734|6722|0
1590376200000|2020-05-25 03:10:00|6736.5|6724.5|6739.4|6727.4|6740.5|6728.5|6736|6724|0
1590376500000|2020-05-25 03:15:00|6739.8|6727.8|6733.8|6721.8|6740.5|6728.5|6733.7|6721.7|0
1590376800000|2020-05-25 03:20:00|6733|6721|6736.1|6724.1|6738.3|6726.3|6731.6|6719.6|0
1590377100000|2020-05-25 03:25:00|6736.2|6724.2|6734|6722|6738.3|6726.3|6733.9|6721.9|0
1590377400000|2020-05-25 03:30:00|6724.3|6712.3|6723.4|6711.4|6725.7|6713.7|6721.2|6709.2|0
1590377700000|2020-05-25 03:35:00|6723|6711|6721.2|6709.2|6723.4|6711.4|6718.9|6706.9|0
1590378000000|2020-05-25 03:40:00|6721.6|6709.6|6721.2|6709.2|6723.4|6711.4|6721.1|6709.1|0
1590378300000|2020-05-25 03:45:00|6732.1|6720.1|6736.1|6724.1|6736.3|6724.3|6731.7|6719.7|0
1590378600000|2020-05-25 03:50:00|6736.2|6724.2|6733.9|6721.9|6737.2|6725.2|6731.7|6719.7|0
1590378900000|2020-05-25 03:55:00|6733|6721|6736.1|6724.1|6736.1|6724.1|6731.6|6719.6|0
1590379200000|2020-05-25 04:00:00|6736|6724|6738.3|6726.3|6740.6|6728.6|6736|6724|0
1590379500000|2020-05-25 04:05:00|6738.4|6726.4|6740.7|6728.7|6740.7|6728.7|6738.3|6726.3|0
1590379800000|2020-05-25 04:10:00|6740.6|6728.6|6740.6|6728.6|6742.8|6730.8|6740.6|6728.6|0
1590380100000|2020-05-25 04:15:00|6740.7|6728.7|6742.8|6730.8|6743.9|6731.9|6740.6|6728.6|0
1590380700000|2020-05-25 04:25:00|6742.9|6730.9|6742.9|6730.9|6745.1|6733.1|6742.8|6730.8|0
1590381000000|2020-05-25 04:30:00|6742.8|6730.8|6745.2|6733.2|6745.3|6733.3|6742.8|6730.8|0
1590381300000|2020-05-25 04:35:00|6744.4|6732.4|6740.9|6728.9|6744.4|6732.4|6740.8|6728.8|0
1590381600000|2020-05-25 04:40:00|6740.8|6728.8|6738.7|6726.7|6740.9|6728.9|6738.6|6726.6|0
1590381900000|2020-05-25 04:45:00|6740.9|6728.9|6740.8|6728.8|6740.9|6728.9|6738.6|6726.6|0
1590382200000|2020-05-25 04:50:00|6740.9|6728.9|6738.6|6726.6|6740.9|6728.9|6738.6|6726.6|0
1590382500000|2020-05-25 04:55:00|6738.5|6726.5|6741|6729|6741.1|6729.1|6738.5|6726.5|0
1590382800000|2020-05-25 05:00:00|6741.1|6729.1|6745.5|6733.5|6747.7|6735.7|6741.1|6729.1|0
1590383100000|2020-05-25 05:05:00|6746.3|6734.3|6745.5|6733.5|6747.7|6735.7|6745.4|6733.4|0
1590383400000|2020-05-25 05:10:00|6745.4|6733.4|6745.5|6733.5|6747.7|6735.7|6745.4|6733.4|0
1590383700000|2020-05-25 05:15:00|6746.3|6734.3|6748.1|6736.1|6749.9|6737.9|6745.5|6733.5|0
1590384000000|2020-05-25 05:20:00|6749|6737|6754.7|6742.7|6754.7|6742.7|6749|6737|0
1590384300000|2020-05-25 05:25:00|6754.6|6742.6|6756.8|6744.8|6756.8|6744.8|6752.4|6740.4|0
1590384600000|2020-05-25 05:30:00|6756.9|6744.9|6754.7|6742.7|6756.9|6744.9|6752.5|6740.5|0
1590384900000|2020-05-25 05:35:00|6754.6|6742.6|6748.6|6736.6|6754.6|6742.6|6748.6|6736.6|0
1590385200000|2020-05-25 05:40:00|6748.5|6736.5|6750.8|6738.8|6750.8|6738.8|6746.3|6734.3|0
1590385500000|2020-05-25 05:45:00|6750.7|6738.7|6750.7|6738.7|6752.9|6740.9|6748.5|6736.5|0
1590385800000|2020-05-25 05:50:00|6751.5|6739.5|6752.9|6740.9|6752.9|6740.9|6751.5|6739.5|0
1590386100000|2020-05-25 05:55:00|6752.1|6740.1|6755.2|6743.2|6757.4|6745.4|6748.6|6736.6|0
1590386400000|2020-05-25 06:00:00|6754.2|6742.2|6753.3|6748.3|6754.5|6748.3|6746.3|6738.3|20
1590386700000|2020-05-25 06:05:00|6753.8|6748.8|6753.8|6748.8|6754.3|6749.3|6748.8|6743.8|30
1590387000000|2020-05-25 06:10:00|6753.3|6748.3|6756.8|6751.8|6760.8|6755.8|6749.3|6744.3|23
1590387300000|2020-05-25 06:15:00|6756.3|6751.3|6761.3|6756.3|6761.3|6756.3|6755.3|6750.3|6
1590387600000|2020-05-25 06:20:00|6757.3|6752.3|6757.3|6752.3|6759.8|6754.8|6754.3|6749.3|5
1590387900000|2020-05-25 06:25:00|6756.8|6751.8|6757.3|6752.3|6758.8|6753.8|6755.8|6750.8|3
1590388200000|2020-05-25 06:30:00|6757.8|6752.8|6759.3|6754.3|6759.3|6754.3|6757.3|6752.3|0
1590388500000|2020-05-25 06:35:00|6759.8|6754.8|6760.8|6755.8|6760.8|6755.8|6757.8|6752.8|3
1590388800000|2020-05-25 06:40:00|6760.3|6755.3|6754.3|6749.3|6760.8|6755.8|6754.3|6749.3|7
1590389100000|2020-05-25 06:45:00|6754.8|6749.8|6757.8|6752.8|6757.8|6752.8|6752.8|6747.8|11
1590389400000|2020-05-25 06:50:00|6759.8|6754.8|6760.3|6755.3|6760.3|6755.3|6755.3|6750.3|19
1590389700000|2020-05-25 06:55:00|6758.8|6753.8|6756.8|6751.8|6759.8|6754.8|6753.8|6748.8|58
1590390000000|2020-05-25 07:00:00|6752.8|6747.8|6763.8|6758.8|6769.8|6764.8|6752.8|6747.8|472
1590390300000|2020-05-25 07:05:00|6763.3|6758.3|6745.8|6740.8|6766.8|6761.8|6742.8|6737.8|177
1590390600000|2020-05-25 07:10:00|6745.3|6740.3|6743.8|6738.8|6754.3|6749.3|6738.8|6733.8|113
1590390900000|2020-05-25 07:15:00|6744.3|6739.3|6734.8|6729.8|6748.8|6743.8|6727.3|6722.3|98
1590391200000|2020-05-25 07:20:00|6732.8|6727.8|6740.8|6735.8|6745.3|6740.3|6730.3|6725.3|85
1590391500000|2020-05-25 07:25:00|6741.3|6736.3|6747.3|6742.3|6749.3|6744.3|6733.8|6728.8|70
1590391800000|2020-05-25 07:30:00|6746.3|6741.3|6730.8|6725.8|6747.3|6742.3|6722.3|6717.3|93
1590392100000|2020-05-25 07:35:00|6730.3|6725.3|6757.8|6752.8|6761.8|6756.8|6728.8|6723.8|122
1590392400000|2020-05-25 07:40:00|6760.7|6755.7|6764.7|6759.7|6768.2|6763.2|6758.2|6753.2|70
1590392700000|2020-05-25 07:45:00|6764.2|6759.2|6755.2|6750.2|6766.2|6761.2|6753.7|6748.7|76
1590393000000|2020-05-25 07:50:00|6756.2|6751.2|6766.7|6761.7|6771.2|6766.2|6754.7|6749.7|49
1590393300000|2020-05-25 07:55:00|6767.2|6762.2|6762.7|6757.7|6772.7|6767.7|6762.2|6757.2|53
1590393600000|2020-05-25 08:00:00|6764.2|6759.2|6751.7|6746.7|6770.2|6765.2|6751.7|6746.7|62
1590393900000|2020-05-25 08:05:00|6751.2|6746.2|6756.7|6751.7|6759.2|6754.2|6748.2|6743.2|43
1590394200000|2020-05-25 08:10:00|6757.2|6752.2|6759.7|6754.7|6762.2|6757.2|6752.2|6747.2|54
1590394500000|2020-05-25 08:15:00|6759.2|6754.2|6775.2|6770.2|6781.7|6776.7|6757.7|6752.7|100
1590394800000|2020-05-25 08:20:00|6774.2|6769.2|6777.7|6772.7|6780.2|6775.2|6772.2|6767.2|58
1590395100000|2020-05-25 08:25:00|6778.2|6773.2|6783.7|6778.7|6785.7|6780.7|6774.2|6769.2|50
1590395400000|2020-05-25 08:30:00|6784.2|6779.2|6786.7|6781.7|6788.2|6783.2|6781.2|6776.2|70
1590395700000|2020-05-25 08:35:00|6787.2|6782.2|6795.7|6790.7|6796.2|6791.2|6786.2|6781.2|80
1590396000000|2020-05-25 08:40:00|6796.7|6791.7|6805.7|6800.7|6807.2|6802.2|6791.7|6786.7|164
1590396300000|2020-05-25 08:45:00|6804.7|6799.7|6818.2|6813.2|6823.7|6818.7|6804.7|6799.7|187
1590396600000|2020-05-25 08:50:00|6817.2|6812.2|6803.7|6798.7|6820.2|6815.2|6802.2|6797.2|124
1590396900000|2020-05-25 08:55:00|6804.2|6799.2|6804.7|6799.7|6806.7|6801.7|6801.2|6796.2|39
1590397200000|2020-05-25 09:00:00|6804.2|6799.2|6819.2|6814.2|6819.7|6814.7|6804.2|6799.2|41
1590397500000|2020-05-25 09:05:00|6818.2|6813.2|6809.7|6804.7|6823.2|6818.2|6809.2|6804.2|102
1590397800000|2020-05-25 09:10:00|6810.2|6805.2|6806.7|6801.7|6810.2|6805.2|6804.2|6799.2|34
1590398100000|2020-05-25 09:15:00|6807.2|6802.2|6802.7|6797.7|6809.7|6804.7|6799.7|6794.7|42
1590398400000|2020-05-25 09:20:00|6803.2|6798.2|6809.2|6804.2|6809.2|6804.2|6801.2|6796.2|65
1590398700000|2020-05-25 09:25:00|6808.7|6803.7|6813.7|6808.7|6815.2|6810.2|6807.7|6802.7|36
1590399000000|2020-05-25 09:30:00|6813.2|6808.2|6805.7|6800.7|6813.2|6808.2|6805.2|6800.2|22
1590399300000|2020-05-25 09:35:00|6805.2|6800.2|6811.7|6806.7|6811.7|6806.7|6804.2|6799.2|22
1590399600000|2020-05-25 09:40:00|6812.2|6807.2|6812.7|6807.7|6816.7|6811.7|6807.2|6802.2|53
1590399900000|2020-05-25 09:45:00|6813.2|6808.2|6823.2|6818.2|6824.2|6819.2|6813.2|6808.2|43
1590400200000|2020-05-25 09:50:00|6822.7|6817.7|6821.7|6816.7|6824.2|6819.2|6814.2|6809.2|41
1590400500000|2020-05-25 09:55:00|6821.2|6816.2|6830.2|6825.2|6834.2|6829.2|6819.2|6814.2|133
1590400800000|2020-05-25 10:00:00|6830.7|6825.7|6818.2|6813.2|6832.7|6827.7|6817.2|6812.2|58
1590401100000|2020-05-25 10:05:00|6819.2|6814.2|6813.2|6808.2|6819.2|6814.2|6809.2|6804.2|29
1590401400000|2020-05-25 10:10:00|6812.7|6807.7|6824.7|6819.7|6824.7|6819.7|6811.2|6806.2|88
1590401700000|2020-05-25 10:15:00|6825.2|6820.2|6828.7|6823.7|6832.2|6827.2|6825.2|6820.2|24
1590402000000|2020-05-25 10:20:00|6828.2|6823.2|6825.2|6820.2|6835.2|6830.2|6822.2|6817.2|57
1590402300000|2020-05-25 10:25:00|6824.7|6819.7|6824.2|6819.2|6825.2|6820.2|6817.2|6812.2|43
1590402600000|2020-05-25 10:30:00|6824.7|6819.7|6826.7|6821.7|6830.2|6825.2|6821.7|6816.7|49
1590402900000|2020-05-25 10:35:00|6827.7|6822.7|6822.2|6817.2|6829.2|6824.2|6821.2|6816.2|25
1590403200000|2020-05-25 10:40:00|6822.7|6817.7|6822.2|6817.2|6830.2|6825.2|6822.2|6817.2|40
1590403500000|2020-05-25 10:45:00|6821.7|6816.7|6826.7|6821.7|6828.2|6823.2|6821.2|6816.2|40
1590403800000|2020-05-25 10:50:00|6826.2|6821.2|6838.2|6833.2|6840.7|6835.7|6826.2|6821.2|54
1590404100000|2020-05-25 10:55:00|6837.7|6832.7|6835.2|6830.2|6839.2|6834.2|6832.2|6827.2|46
1590404400000|2020-05-25 11:00:00|6835.7|6830.7|6828.2|6823.2|6837.2|6832.2|6827.2|6822.2|39
1590404700000|2020-05-25 11:05:00|6827.7|6822.7|6825.2|6820.2|6827.7|6822.7|6824.2|6819.2|37
1590405000000|2020-05-25 11:10:00|6823.7|6818.7|6824.2|6819.2|6826.2|6821.2|6822.7|6817.7|34
1590405300000|2020-05-25 11:15:00|6823.7|6818.7|6825.2|6820.2|6825.7|6820.7|6823.2|6818.2|46
1590405600000|2020-05-25 11:20:00|6820.7|6815.7|6817.7|6812.7|6822.2|6817.2|6817.2|6812.2|95
1590405900000|2020-05-25 11:25:00|6818.2|6813.2|6823.7|6818.7|6824.7|6819.7|6815.7|6810.7|26
1590406200000|2020-05-25 11:30:00|6823.2|6818.2|6820.7|6815.7|6825.2|6820.2|6819.2|6814.2|29
1590406500000|2020-05-25 11:35:00|6820.2|6815.2|6813.7|6808.7|6820.2|6815.2|6812.2|6807.2|82
1590406800000|2020-05-25 11:40:00|6813.9|6808.9|6823.9|6818.9|6824.9|6819.9|6812.4|6807.4|45
1590407100000|2020-05-25 11:45:00|6824.4|6819.4|6830.4|6825.4|6831.4|6826.4|6823.4|6818.4|57
1590407400000|2020-05-25 11:50:00|6829.4|6824.4|6831.4|6826.4|6832.4|6827.4|6828.4|6823.4|29
1590407700000|2020-05-25 11:55:00|6829.9|6824.9|6831.4|6826.4|6831.4|6826.4|6828.4|6823.4|32
1590408000000|2020-05-25 12:00:00|6830.4|6825.4|6833.9|6828.9|6833.9|6828.9|6826.4|6821.4|29
1590408300000|2020-05-25 12:05:00|6833.4|6828.4|6833.4|6828.4|6838.4|6833.4|6832.4|6827.4|88
1590408600000|2020-05-25 12:10:00|6833.9|6828.9|6836.9|6831.9|6837.4|6832.4|6830.9|6825.9|32
1590408900000|2020-05-25 12:15:00|6836.4|6831.4|6831.4|6826.4|6836.4|6831.4|6831.4|6826.4|13
1590409200000|2020-05-25 12:20:00|6830.4|6825.4|6835.4|6830.4|6836.4|6831.4|6830.4|6825.4|47
1590409500000|2020-05-25 12:25:00|6836.4|6831.4|6833.4|6828.4|6837.4|6832.4|6832.9|6827.9|16
1590409800000|2020-05-25 12:30:00|6833.9|6828.9|6835.9|6830.9|6837.4|6832.4|6832.9|6827.9|15
1590410100000|2020-05-25 12:35:00|6835.4|6830.4|6842.9|6837.9|6843.9|6838.9|6835.4|6830.4|39
1590410400000|2020-05-25 12:40:00|6843.4|6838.4|6844.9|6839.9|6850.4|6845.4|6843.4|6838.4|58
1590410700000|2020-05-25 12:45:00|6845.4|6840.4|6834.4|6829.4|6845.4|6840.4|6834.4|6829.4|30
1590411000000|2020-05-25 12:50:00|6834.9|6829.9|6832.9|6827.9|6836.4|6831.4|6831.4|6826.4|27
1590411300000|2020-05-25 12:55:00|6832.4|6827.4|6836.9|6831.9|6838.4|6833.4|6831.4|6826.4|7
1590411600000|2020-05-25 13:00:00|6837.4|6832.4|6832.4|6827.4|6840.4|6835.4|6831.9|6826.9|62
1590411900000|2020-05-25 13:05:00|6831.9|6826.9|6831.9|6826.9|6833.4|6828.4|6831.4|6826.4|22
1590412200000|2020-05-25 13:10:00|6832.4|6827.4|6830.9|6825.9|6834.4|6829.4|6830.4|6825.4|29
1590412500000|2020-05-25 13:15:00|6831.4|6826.4|6838.4|6833.4|6839.4|6834.4|6830.9|6825.9|28
1590412800000|2020-05-25 13:20:00|6838.9|6833.9|6841.4|6836.4|6841.4|6836.4|6837.4|6832.4|32
1590413100000|2020-05-25 13:25:00|6842.4|6837.4|6842.4|6837.4|6845.4|6840.4|6840.4|6835.4|28
1590413400000|2020-05-25 13:30:00|6841.9|6836.9|6837.4|6832.4|6841.9|6836.9|6836.4|6831.4|23
1590413700000|2020-05-25 13:35:00|6838.4|6833.4|6838.4|6833.4|6840.4|6835.4|6834.4|6829.4|35
1590414000000|2020-05-25 13:40:00|6837.9|6832.9|6833.4|6828.4|6839.4|6834.4|6832.4|6827.4|37
1590414300000|2020-05-25 13:45:00|6832.9|6827.9|6830.4|6825.4|6832.9|6827.9|6827.4|6822.4|66
1590414600000|2020-05-25 13:50:00|6831.4|6826.4|6834.4|6829.4|6837.9|6832.9|6831.4|6826.4|87
1590414900000|2020-05-25 13:55:00|6835.4|6830.4|6835.4|6830.4|6839.4|6834.4|6834.9|6829.9|31
1590415200000|2020-05-25 14:00:00|6836.4|6831.4|6837.4|6832.4|6838.4|6833.4|6834.4|6829.4|110
1590415500000|2020-05-25 14:05:00|6838.4|6833.4|6833.4|6828.4|6839.4|6834.4|6833.4|6828.4|66
1590415800000|2020-05-25 14:10:00|6832.9|6827.9|6839.4|6834.4|6839.4|6834.4|6828.9|6823.9|61
1590416100000|2020-05-25 14:15:00|6839.9|6834.9|6837.4|6832.4|6840.9|6835.9|6836.9|6831.9|43
1590416400000|2020-05-25 14:20:00|6836.9|6831.9|6835.9|6830.9|6839.4|6834.4|6834.9|6829.9|34
1590416700000|2020-05-25 14:25:00|6836.9|6831.9|6838.9|6833.9|6839.9|6834.9|6836.9|6831.9|29
1590417000000|2020-05-25 14:30:00|6839.4|6834.4|6840.9|6835.9|6842.9|6837.9|6837.9|6832.9|56
1590417300000|2020-05-25 14:35:00|6841.4|6836.4|6849.4|6844.4|6849.4|6844.4|6841.4|6836.4|83
1590417600000|2020-05-25 14:40:00|6848.4|6843.4|6840.9|6835.9|6848.9|6843.9|6838.9|6833.9|59
1590417900000|2020-05-25 14:45:00|6840.4|6835.4|6837.9|6832.9|6841.9|6836.9|6836.4|6831.4|80
1590418200000|2020-05-25 14:50:00|6836.9|6831.9|6836.9|6831.9|6840.9|6835.9|6836.9|6831.9|61
1590418500000|2020-05-25 14:55:00|6835.9|6830.9|6837.9|6832.9|6838.9|6833.9|6833.9|6828.9|92
1590418800000|2020-05-25 15:00:00|6837.4|6832.4|6833.9|6828.9|6838.4|6833.4|6829.9|6824.9|85
1590419100000|2020-05-25 15:05:00|6832.9|6827.9|6836.4|6831.4|6838.4|6833.4|6832.9|6827.9|61
1590419400000|2020-05-25 15:10:00|6836.9|6831.9|6840.4|6835.4|6840.9|6835.9|6834.9|6829.9|86
1590419700000|2020-05-25 15:15:00|6840.9|6835.9|6844.9|6839.9|6846.9|6841.9|6839.9|6834.9|93
1590420000000|2020-05-25 15:20:00|6845.4|6840.4|6852.4|6847.4|6852.4|6847.4|6843.9|6838.9|152
1590420300000|2020-05-25 15:25:00|6852.9|6847.9|6849.9|6844.9|6854.9|6849.9|6847.9|6842.9|309
1590420600000|2020-05-25 15:30:00|6850.9|6843.9|6861.9|6853.9|6863.9|6856.9|6848.9|6841.9|481
1590420900000|2020-05-25 15:35:00|6862.9|6855.9|6861.9|6855.9|6864.9|6857.9|6857.9|6850.9|91
1590421200000|2020-05-25 15:40:00|6862.9|6856.9|6858.9|6850.9|6862.9|6856.9|6856.9|6850.9|31
1590421500000|2020-05-25 15:45:00|6859.9|6851.9|6861.9|6854.9|6862.9|6854.9|6859.9|6851.9|6
1590421800000|2020-05-25 15:50:00|6862.9|6855.9|6856.9|6848.9|6863.9|6855.9|6855.9|6848.9|28
1590422100000|2020-05-25 15:55:00|6854.9|6849.9|6852.9|6844.9|6856.9|6849.9|6850.9|6843.9|40
1590422400000|2020-05-25 16:00:00|6853.9|6845.9|6852.9|6843.9|6853.9|6845.9|6851.9|6842.9|7
1590422700000|2020-05-25 16:05:00|6848.9|6841.9|6848.9|6841.9|6848.9|6841.9|6848.9|6841.9|3
1590423000000|2020-05-25 16:10:00|6846.9|6839.9|6853.9|6844.9|6853.9|6846.9|6846.9|6839.9|9
1590423300000|2020-05-25 16:15:00|6852.9|6841.9|6852.9|6844.9|6852.9|6844.9|6850.9|6841.9|7
1590423600000|2020-05-25 16:20:00||6845.9||6845.9||6845.9||6845.9|0
1590423900000|2020-05-25 16:25:00|6851.9|6844.9|6847.9|6839.9|6851.9|6844.9|6847.9|6839.9|11
1590424200000|2020-05-25 16:30:00|6851.9|6840.9|6851.9|6842.9|6851.9|6842.9|6851.9|6840.9|15
1590424500000|2020-05-25 16:35:00|6852.9|6843.9|6852.9|6842.9|6852.9|6843.9|6852.9|6842.9|0
1590424800000|2020-05-25 16:40:00|6851.9|6844.9|6851.9|6842.9|6851.9|6844.9|6851.9|6842.9|1
1590425100000|2020-05-25 16:45:00|6853.9|6843.9|6853.9|6843.9|6853.9|6843.9|6853.9|6843.9|1
1590425400000|2020-05-25 16:50:00|6854.9|6844.9|6854.9|6844.9|6854.9|6844.9|6854.9|6844.9|0
1590425700000|2020-05-25 16:55:00|6854.4|6842.4|6853.4|6841.4|6854.9|6843.9|6850.9|6838.9|20
1590426000000|2020-05-25 17:00:00|6853.9|6841.9|6855.4|6843.4|6855.4|6843.4|6853.9|6841.9|0
1590426300000|2020-05-25 17:05:00|6855.9|6843.9|6854.4|6842.4|6856.4|6844.4|6854.4|6842.4|0
1590426600000|2020-05-25 17:10:00|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|6854.9|6842.9|0
1590426900000|2020-05-25 17:15:00|6853.9||6854.9||6854.9||6853.9||0
1590427200000|2020-05-25 17:20:00|6855.4|6843.4|6854.4|6842.4|6855.4|6843.4|6854.4|6842.4|0
1590427500000|2020-05-25 17:25:00|6853.9|6841.9|6854.9|6842.9|6854.9|6842.9|6853.9|6841.9|0
1590427800000|2020-05-25 17:30:00|6855.4|6843.4|6854.9|6845.9|6856.9|6845.9|6854.9|6843.4|1
1590428100000|2020-05-25 17:35:00|6856.9|6850.9|6857.9|6847.9|6862.9|6852.9|6856.9|6846.9|47
1590428400000|2020-05-25 17:40:00|6858.9|6848.4|6858.9|6847.9|6860.4|6851.9|6857.9|6847.9|1
1590428700000|2020-05-25 17:45:00|6857.9|6846.9|6858.9|6847.9|6859.9|6848.9|6853.9|6846.9|6
1590429000000|2020-05-25 17:50:00|6859.9||6858.9||6859.9||6858.9||1
1590429300000|2020-05-25 17:55:00|6857.9|6848.9|6859.4|6847.4|6859.4|6849.9|6855.9|6847.4|7
1590429600000|2020-05-25 18:00:00|6857.4|6845.4|6859.4|6847.4|6859.4|6847.4|6857.4|6845.4|0
1590429900000|2020-05-25 18:05:00|6859.3|6847.3|6859.4|6847.4|6859.4|6847.4|6859.3|6847.3|0
1590430200000|2020-05-25 18:10:00|6858.4|6846.4|6859.4|6847.4|6859.4|6847.4|6858.4|6846.4|0
1590430500000|2020-05-25 18:15:00|6858.4|6846.4|6859.4|6847.4|6859.4|6847.4|6857.4|6845.4|0
1590430800000|2020-05-25 18:20:00|6858.4|6846.4|6859.4|6847.4|6859.4|6847.4|6857.4|6845.4|0
1590431100000|2020-05-25 18:25:00|6859.3|6847.3|6859.4|6847.4|6859.4|6847.4|6859.3|6847.3|0
1590431400000|2020-05-25 18:30:00|6859.6|6847.6|6859.6|6847.6|6859.6|6847.6|6859.6|6847.6|0
1590431700000|2020-05-25 18:35:00|6861.6|6849.6|6860.6|6848.6|6861.6|6849.6|6859.6|6847.6|0
1590432000000|2020-05-25 18:40:00|6859.6|6847.6|6860.9|6848.9|6861.6|6849.6|6859.6|6847.6|0
1590432300000|2020-05-25 18:45:00|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|6860.7|6848.7|0
1590432900000|2020-05-25 18:55:00|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|6862.6|6850.6|0
1590434100000|2020-05-25 19:15:00|6864.6|6852.6|6864.6|6852.6|6864.6|6852.6|6864.6|6852.6|0
1590434400000|2020-05-25 19:20:00|6862.7|6850.7|6863.6|6851.6|6864.6|6852.6|6862.7|6850.7|0
1590434700000|2020-05-25 19:25:00|6864.6|6852.6|6864.9|6852.9|6864.9|6852.9|6863.6|6851.6|0
1590435000000|2020-05-25 19:30:00|6865.9|6853.9|6866.6|6854.6|6866.8|6854.8|6864.9|6852.9|0
1590435300000|2020-05-25 19:35:00|6868.6|6856.6|6868.6|6856.6|6868.6|6856.6|6866.6|6854.6|0
1590435600000|2020-05-25 19:40:00|6867.6|6855.6|6866.6|6854.6|6867.6|6855.6|6866.6|6854.6|0
1590436200000|2020-05-25 19:50:00|6868.6|6856.6|6866.6|6854.6|6868.6|6856.6|6866.6|6854.6|0
1590436500000|2020-05-25 19:55:00|6866.5|6854.5|6866.5|6854.5|6868.5|6856.5|6866.4|6854.4|0
1590436800000|2020-05-25 20:00:00|6866.8|6854.8|6866.8|6854.8|6866.8|6854.8|6866.8|6854.8|0
1590437400000|2020-05-25 20:10:00|6866.6|6854.6|6867.1|6855.1|6867.1|6855.1|6866.6|6854.6|0
1590437700000|2020-05-25 20:15:00|6867.3|6855.3|6867.7|6855.7|6867.7|6855.7|6867.3|6855.3|0
1590438600000|2020-05-25 20:30:00|6868.1|6856.1|6868.1|6856.1|6868.1|6856.1|6868.1|6856.1|0
1590438900000|2020-05-25 20:35:00|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|6867.7|6855.7|0
1590443400000|2020-05-25 21:50:00|6867.1|6855.1|6867.1|6855.1|6867.5|6855.5|6867.1|6855.1|0
1590443700000|2020-05-25 21:55:00|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|6866.7|6854.7|0
1590444000000|2020-05-25 22:00:00|6866.5|6854.5|6855.4|6843.4|6866.9|6854.9|6853.3|6841.3|0
1590444300000|2020-05-25 22:05:00|6855.1|6843.1|6854.3|6842.3|6857|6845|6850.2|6838.2|0
1590444600000|2020-05-25 22:10:00|6854.2|6842.2|6854.8|6842.8|6855.2|6843.2|6852.2|6840.2|0
1590444900000|2020-05-25 22:15:00|6855|6843|6854.8|6842.8|6856.8|6844.8|6854.3|6842.3|0
1590445200000|2020-05-25 22:20:00|6854.7|6842.7|6856.4|6844.4|6858.9|6846.9|6854.1|6842.1|0
1590445500000|2020-05-25 22:25:00|6856.3|6844.3|6855.9|6843.9|6857.3|6845.3|6854.8|6842.8|0
1590445800000|2020-05-25 22:30:00|6855.7|6843.7|6854.3|6842.3|6856.8|6844.8|6852.7|6840.7|0
1590446100000|2020-05-25 22:35:00|6854.2|6842.2|6856.4|6844.4|6856.8|6844.8|6853.6|6841.6|0
1590446400000|2020-05-25 22:40:00|6856.3|6844.3|6854.8|6842.8|6856.4|6844.4|6854.8|6842.8|0
1590446700000|2020-05-25 22:45:00|6855|6843|6855.2|6843.2|6855.2|6843.2|6853.1|6841.1|0
1590447000000|2020-05-25 22:50:00|6855.4|6843.4|6855.7|6843.7|6856.8|6844.8|6855.4|6843.4|0
1590447300000|2020-05-25 22:55:00|6855.4|6843.4|6854.8|6842.8|6856.4|6844.4|6854.5|6842.5|0
1590447600000|2020-05-25 23:00:00|6855|6843|6854.8|6842.8|6855.4|6843.4|6854.8|6842.8|0
1590447900000|2020-05-25 23:05:00|6855.2|6843.2|6850.7|6838.7|6855.2|6843.2|6850.2|6838.2|0
1590448200000|2020-05-25 23:10:00|6850.6|6838.6|6853.2|6841.2|6853.2|6841.2|6850.2|6838.2|0
1590448500000|2020-05-25 23:15:00|6853|6841|6848.8|6836.8|6853.2|6841.2|6848.8|6836.8|0
1590448800000|2020-05-25 23:20:00|6848.9|6836.9|6847.1|6835.1|6849.5|6837.5|6845|6833|0
1590449100000|2020-05-25 23:25:00|6846.9|6834.9|6847.4|6835.4|6847.8|6835.8|6845.1|6833.1|0
1590449400000|2020-05-25 23:30:00|6847.3|6835.3|6849.2|6837.2|6850.3|6838.3|6847.1|6835.1|0
1590449700000|2020-05-25 23:35:00|6849.4|6837.4|6849.4|6837.4|6849.4|6837.4|6848.5|6836.5|0
1590450000000|2020-05-25 23:40:00|6849.2|6837.2|6850.1|6838.1|6850.1|6838.1|6848.5|6836.5|0
1590450300000|2020-05-25 23:45:00|6849.7|6837.7|6850.6|6838.6|6851.5|6839.5|6849.4|6837.4|0
1590450600000|2020-05-25 23:50:00|6850.8|6838.8|6853.1|6841.1|6853.6|6841.6|6850.6|6838.6|0
1590450900000|2020-05-25 23:55:00|6853.6|6841.6|6848.3|6836.3|6853.6|6841.6|6848|6836|0
1590451200000|2020-05-26 00:00:00|6848.2|6836.2|6847.3|6835.3|6850.1|6838.1|6844.6|6832.6|0
1590451500000|2020-05-26 00:05:00|6847.4|6835.4|6846.4|6834.4|6848.2|6836.2|6845.1|6833.1|0
1590451800000|2020-05-26 00:10:00|6846.5|6834.5|6849.7|6837.7|6850.1|6838.1|6845.1|6833.1|0
1590452100000|2020-05-26 00:15:00|6850.1|6838.1|6844.6|6832.6|6851.3|6839.3|6844.6|6832.6|0
1590452400000|2020-05-26 00:20:00|6844.5|6832.5|6842.3|6830.3|6844.5|6832.5|6840.1|6828.1|0
1590452700000|2020-05-26 00:25:00|6842.2|6830.2|6844.6|6832.6|6846.8|6834.8|6842.2|6830.2|0
1590453000000|2020-05-26 00:30:00|6844.5|6832.5|6844.5|6832.5|6851.3|6839.3|6844.5|6832.5|0
1590453300000|2020-05-26 00:35:00|6843.7|6831.7|6853.6|6841.6|6855.8|6843.8|6842.3|6830.3|0
1590453600000|2020-05-26 00:40:00|6854.4|6842.4|6861.7|6849.7|6863|6851|6854.4|6842.4|0
1590453900000|2020-05-26 00:45:00|6863|6851|6865.3|6853.3|6865.3|6853.3|6860.8|6848.8|0
1590454200000|2020-05-26 00:50:00|6863.1|6851.1|6858.7|6846.7|6863.1|6851.1|6856.5|6844.5|0
1590454500000|2020-05-26 00:55:00|6859.1|6847.1|6856.4|6844.4|6860.9|6848.9|6856.4|6844.4|0
1590454800000|2020-05-26 01:00:00|6856.5|6844.5|6856.5|6844.5|6859.8|6847.8|6854.2|6842.2|0
1590455100000|2020-05-26 01:05:00|6856.9|6844.9|6867.7|6855.7|6872.2|6860.2|6856.9|6844.9|0
1590455400000|2020-05-26 01:10:00|6868.1|6856.1|6875.2|6863.2|6877.4|6865.4|6868.1|6856.1|0
1590455700000|2020-05-26 01:15:00|6876|6864|6875.1|6863.1|6877.5|6865.5|6872.9|6860.9|0
1590456000000|2020-05-26 01:20:00|6875.9|6863.9|6879.5|6867.5|6883.9|6871.9|6875|6863|0
1590456300000|2020-05-26 01:25:00|6880.3|6868.3|6883.8|6871.8|6886.1|6874.1|6880.3|6868.3|0
1590456600000|2020-05-26 01:30:00|6886|6874|6888.2|6876.2|6890.5|6878.5|6886|6874|0
1590456900000|2020-05-26 01:35:00|6889.3|6877.3|6896.5|6884.5|6896.5|6884.5|6889.3|6877.3|0
1590457200000|2020-05-26 01:40:00|6896.4|6884.4|6892.1|6880.1|6896.5|6884.5|6892|6880|0
1590457500000|2020-05-26 01:45:00|6894.3|6882.3|6889.8|6877.8|6896.5|6884.5|6889.8|6877.8|0
1590457800000|2020-05-26 01:50:00|6889.9|6877.9|6889.9|6877.9|6894.3|6882.3|6889.8|6877.8|0
1590458100000|2020-05-26 01:55:00|6892.1|6880.1|6898.6|6886.6|6900.8|6888.8|6889.9|6877.9|0
1590458400000|2020-05-26 02:00:00|6898.7|6886.7|6899.6|6887.6|6902|6890|6897.3|6885.3|0
1590458700000|2020-05-26 02:05:00|6899.5|6887.5|6901.8|6889.8|6904|6892|6899.5|6887.5|0
1590459000000|2020-05-26 02:10:00|6901.7|6889.7|6897.3|6885.3|6904|6892|6897.2|6885.2|0
1590459300000|2020-05-26 02:15:00|6897.2|6885.2|6895|6883|6899.5|6887.5|6895|6883|0
1590459600000|2020-05-26 02:20:00|6895.1|6883.1|6898.2|6886.2|6899.5|6887.5|6895|6883|0
1590459900000|2020-05-26 02:25:00|6898.6|6886.6|6900.4|6888.4|6900.5|6888.5|6898.2|6886.2|0
1590460200000|2020-05-26 02:30:00|6900.5|6888.5|6898.2|6886.2|6900.5|6888.5|6898.2|6886.2|0
1590460500000|2020-05-26 02:35:00|6898.1|6886.1|6897.9|6885.9|6898.2|6886.2|6895.7|6883.7|0
1590460800000|2020-05-26 02:40:00|6896.8|6884.8|6893.4|6881.4|6897.9|6885.9|6893.4|6881.4|0
1590461100000|2020-05-26 02:45:00|6893.5|6881.5|6893.4|6881.4|6895.6|6883.6|6891.2|6879.2|0
1590461400000|2020-05-26 02:50:00|6893.7|6881.7|6898.1|6886.1|6898.1|6886.1|6893.6|6881.6|0
1590461700000|2020-05-26 02:55:00|6898.4|6886.4|6896.1|6884.1|6899.5|6887.5|6896.1|6884.1|0
1590462000000|2020-05-26 03:00:00|6896.2|6884.2|6898.4|6886.4|6900.6|6888.6|6896.2|6884.2|0
1590462300000|2020-05-26 03:05:00|6898.5|6886.5|6898.5|6886.5|6900.7|6888.7|6898.4|6886.4|0
1590462600000|2020-05-26 03:10:00|6898.4|6886.4|6896.2|6884.2|6898.5|6886.5|6896.2|6884.2|0
1590462900000|2020-05-26 03:15:00|6898.4|6886.4|6896.2|6884.2|6898.4|6886.4|6896.2|6884.2|0
1590463200000|2020-05-26 03:20:00|6896.6|6884.6|6898.5|6886.5|6898.5|6886.5|6896.1|6884.1|0
1590463500000|2020-05-26 03:25:00|6899.3|6887.3|6900.7|6888.7|6900.7|6888.7|6898.4|6886.4|0
1590463800000|2020-05-26 03:30:00|6901.5|6889.5|6905.1|6893.1|6907.3|6895.3|6900.7|6888.7|0
1590464100000|2020-05-26 03:35:00|6905|6893|6914.5|6902.5|6914.6|6902.6|6905|6893|0
1590464400000|2020-05-26 03:40:00|6915.6|6903.6|6916.7|6904.7|6916.8|6904.8|6914.5|6902.5|0
1590464700000|2020-05-26 03:45:00|6916.8|6904.8|6916.7|6904.7|6919|6907|6916.7|6904.7|0
1590465000000|2020-05-26 03:50:00|6916.8|6904.8|6921.5|6909.5|6921.6|6909.6|6916.7|6904.7|0
1590465300000|2020-05-26 03:55:00|6920.7|6908.7|6921.5|6909.5|6921.5|6909.5|6919.2|6907.2|0
1590465600000|2020-05-26 04:00:00|6921.4|6909.4|6917.9|6905.9|6921.6|6909.6|6917.1|6905.1|0
1590465900000|2020-05-26 04:05:00|6918.7|6906.7|6922.4|6910.4|6922.4|6910.4|6917.9|6905.9|0
1590466200000|2020-05-26 04:10:00|6922.3|6910.3|6920|6908|6922.3|6910.3|6920|6908|0
1590466500000|2020-05-26 04:15:00|6920.9|6908.9|6922.2|6910.2|6922.3|6910.3|6920.9|6908.9|0
1590466800000|2020-05-26 04:20:00|6922.3|6910.3|6931.3|6919.3|6932.5|6920.5|6922.2|6910.2|0
1590467100000|2020-05-26 04:25:00|6930.5|6918.5|6938|6926|6940.2|6928.2|6929.1|6917.1|0
1590467400000|2020-05-26 04:30:00|6938.1|6926.1|6942.6|6930.6|6944.9|6932.9|6938.1|6926.1|0
1590467700000|2020-05-26 04:35:00|6943.4|6931.4|6947|6935|6949.2|6937.2|6943.4|6931.4|0
1590468000000|2020-05-26 04:40:00|6948.1|6936.1|6939.2|6927.2|6949.4|6937.4|6935.9|6923.9|0
1590468300000|2020-05-26 04:45:00|6938.8|6926.8|6933.7|6921.7|6940.3|6928.3|6933.6|6921.6|0
1590468600000|2020-05-26 04:50:00|6933.6|6921.6|6935.8|6923.8|6938|6926|6931.4|6919.4|0
1590468900000|2020-05-26 04:55:00|6936.6|6924.6|6935.5|6923.5|6938|6926|6933.3|6921.3|0
1590469200000|2020-05-26 05:00:00|6935.1|6923.1|6933.4|6921.4|6937.8|6925.8|6933.3|6921.3|0
1590469500000|2020-05-26 05:05:00|6933.5|6921.5|6933.4|6921.4|6935.7|6923.7|6931.2|6919.2|0
1590469800000|2020-05-26 05:10:00|6932.6|6920.6|6928.9|6916.9|6933.3|6921.3|6928.8|6916.8|0
1590470100000|2020-05-26 05:15:00|6926.7|6914.7|6929|6917|6929|6917|6926.7|6914.7|0
1590470400000|2020-05-26 05:20:00|6928.9|6916.9|6923.9|6911.9|6929|6917|6921.6|6909.6|0
1590470700000|2020-05-26 05:25:00|6924.7|6912.7|6923.9|6911.9|6926.1|6914.1|6921.6|6909.6|0
1590471000000|2020-05-26 05:30:00|6923.8|6911.8|6921.8|6909.8|6926.3|6914.3|6919.6|6907.6|0
1590471300000|2020-05-26 05:35:00|6919.6|6907.6|6935.4|6923.4|6935.5|6923.5|6919.6|6907.6|0
1590471600000|2020-05-26 05:40:00|6935.3|6923.3|6933.2|6921.2|6937.8|6925.8|6933.2|6921.2|0
1590471900000|2020-05-26 05:45:00|6932.4|6920.4|6933.3|6921.3|6933.3|6921.3|6926.6|6914.6|0
1590472200000|2020-05-26 05:50:00|6932.5|6920.5|6937.7|6925.7|6938.9|6926.9|6931.1|6919.1|0
1590472500000|2020-05-26 05:55:00|6937.8|6925.8|6935.5|6923.5|6942.2|6930.2|6935.5|6923.5|0
1590472800000|2020-05-26 06:00:00|6935|6923|6930.9|6925.9|6935|6926.9|6918.9|6913.9|46
1590473100000|2020-05-26 06:05:00|6929.9|6924.9|6927.9|6922.9|6930.9|6925.9|6925.9|6920.9|49
1590473400000|2020-05-26 06:10:00|6928.4|6923.4|6933.9|6928.9|6935.4|6930.4|6924.9|6919.9|21
1590473700000|2020-05-26 06:15:00|6935.4|6930.4|6932.9|6927.9|6936.4|6931.4|6930.9|6925.9|24
1590474000000|2020-05-26 06:20:00|6932.4|6927.4|6937.4|6932.4|6938.9|6933.9|6930.9|6925.9|15
1590474300000|2020-05-26 06:25:00|6937.9|6932.9|6939.9|6934.9|6944.4|6939.4|6937.4|6932.4|16
1590474600000|2020-05-26 06:30:00|6940.4|6935.4|6938.4|6933.4|6940.4|6935.4|6937.9|6932.9|9
1590474900000|2020-05-26 06:35:00|6934.9|6929.9|6934.9|6929.9|6935.9|6930.9|6933.4|6928.4|4
1590475200000|2020-05-26 06:40:00|6934.4|6929.4|6941.4|6936.4|6943.4|6938.4|6932.9|6927.9|40
1590475500000|2020-05-26 06:45:00|6941.9|6936.9|6940.4|6935.4|6946.9|6941.9|6936.4|6931.4|17
1590475800000|2020-05-26 06:50:00|6939.9|6934.9|6936.9|6931.9|6945.9|6940.9|6936.9|6931.9|12
1590476100000|2020-05-26 06:55:00|6937.4|6932.4|6940.9|6935.9|6943.9|6938.9|6933.9|6928.9|43
1590476400000|2020-05-26 07:00:00|6939.9|6934.9|6941.4|6936.4|6949.4|6944.4|6929.9|6924.9|630
1590476700000|2020-05-26 07:05:00|6940.9|6935.9|6948.9|6943.9|6959.4|6954.4|6932.4|6927.4|459
1590477000000|2020-05-26 07:10:00|6949.4|6944.4|6953.9|6948.9|6955.9|6950.9|6930.9|6925.9|343
1590477300000|2020-05-26 07:15:00|6956.9|6951.9|6974.9|6969.9|6977.4|6972.4|6951.4|6946.4|255
1590477600000|2020-05-26 07:20:00|6976.4|6971.4|6975.9|6970.9|6990.4|6985.4|6972.9|6967.9|289
1590477900000|2020-05-26 07:25:00|6974.9|6969.9|6950.9|6945.9|6983.9|6978.9|6948.9|6943.9|180
1590478200000|2020-05-26 07:30:00|6950.4|6945.4|6932.4|6927.4|6957.4|6952.4|6931.9|6926.9|422
1590478500000|2020-05-26 07:35:00|6931.9|6926.9|6953.5|6948.5|6967.5|6962.5|6930.9|6925.9|171
1590478800000|2020-05-26 07:40:00|6956.6|6951.6|6944.1|6939.1|6956.6|6951.6|6942.6|6937.6|141
1590479100000|2020-05-26 07:45:00|6944.6|6939.6|6946.6|6941.6|6946.6|6941.6|6930.6|6925.6|145
1590479400000|2020-05-26 07:50:00|6946.1|6941.1|6945.1|6940.1|6958.1|6953.1|6939.6|6934.6|85
1590479700000|2020-05-26 07:55:00|6945.6|6940.6|6943.6|6938.6|6952.1|6947.1|6942.6|6937.6|74
1590480000000|2020-05-26 08:00:00|6945.1|6940.1|6949.1|6944.1|6950.1|6945.1|6939.1|6934.1|71
1590480300000|2020-05-26 08:05:00|6948.6|6943.6|6954.6|6949.6|6960.6|6955.6|6946.6|6941.6|69
1590480600000|2020-05-26 08:10:00|6955.1|6950.1|6963.6|6958.6|6963.6|6958.6|6952.1|6947.1|108
1590480900000|2020-05-26 08:15:00|6964.6|6959.6|6968.6|6963.6|6974.6|6969.6|6964.6|6959.6|106
1590481200000|2020-05-26 08:20:00|6969.1|6964.1|6972.6|6967.6|6978.6|6973.6|6966.1|6961.1|56
1590481500000|2020-05-26 08:25:00|6972.1|6967.1|6964.6|6959.6|6972.1|6967.1|6959.6|6954.6|29
1590481800000|2020-05-26 08:30:00|6965.1|6960.1|6954.1|6949.1|6967.1|6962.1|6953.1|6948.1|59
1590482100000|2020-05-26 08:35:00|6953.6|6948.6|6953.6|6948.6|6957.6|6952.6|6948.1|6943.1|65
1590482400000|2020-05-26 08:40:00|6954.1|6949.1|6959.6|6954.6|6963.1|6958.1|6949.1|6944.1|79
1590482700000|2020-05-26 08:45:00|6959.1|6954.1|6952.1|6947.1|6961.6|6956.6|6951.1|6946.1|39
1590483000000|2020-05-26 08:50:00|6951.6|6946.6|6957.1|6952.1|6958.1|6953.1|6948.6|6943.6|116
1590483300000|2020-05-26 08:55:00|6956.6|6951.6|6957.6|6952.6|6962.6|6957.6|6953.6|6948.6|118
1590483600000|2020-05-26 09:00:00|6958.1|6953.1|6957.6|6952.6|6958.6|6953.6|6953.1|6948.1|46
1590483900000|2020-05-26 09:05:00|6958.1|6953.1|6963.6|6958.6|6967.6|6962.6|6957.1|6952.1|45
1590484200000|2020-05-26 09:10:00|6964.1|6959.1|6967.1|6962.1|6973.1|6968.1|6960.1|6955.1|97
1590484500000|2020-05-26 09:15:00|6967.6|6962.6|6966.1|6961.1|6970.6|6965.6|6963.6|6958.6|32
1590484800000|2020-05-26 09:20:00|6966.6|6961.6|6967.6|6962.6|6969.6|6964.6|6963.6|6958.6|43
1590485100000|2020-05-26 09:25:00|6968.1|6963.1|6969.6|6964.6|6970.1|6965.1|6960.6|6955.6|32
1590485400000|2020-05-26 09:30:00|6968.6|6963.6|6959.6|6954.6|6969.6|6964.6|6958.1|6953.1|42
1590485700000|2020-05-26 09:35:00|6960.1|6955.1|6957.6|6952.6|6963.1|6958.1|6953.6|6948.6|45
1590486000000|2020-05-26 09:40:00|6958.1|6953.1|6952.1|6947.1|6961.6|6956.6|6948.1|6943.1|39
1590486300000|2020-05-26 09:45:00|6952.6|6947.6|6961.6|6956.6|6962.1|6957.1|6951.6|6946.6|27
1590486600000|2020-05-26 09:50:00|6960.6|6955.6|6958.6|6953.6|6962.1|6957.1|6952.1|6947.1|30
1590486900000|2020-05-26 09:55:00|6958.1|6953.1|6962.6|6957.6|6963.1|6958.1|6956.6|6951.6|19
1590487200000|2020-05-26 10:00:00|6963.1|6958.1|6955.6|6950.6|6963.6|6958.6|6955.6|6950.6|21
1590487500000|2020-05-26 10:05:00|6956.1|6951.1|6948.1|6943.1|6956.1|6951.1|6946.1|6941.1|87
1590487800000|2020-05-26 10:10:00|6947.6|6942.6|6933.1|6928.1|6947.6|6942.6|6933.1|6928.1|101
1590488100000|2020-05-26 10:15:00|6932.6|6927.6|6938.6|6933.6|6943.6|6938.6|6932.1|6927.1|84
1590488400000|2020-05-26 10:20:00|6938.1|6933.1|6942.1|6937.1|6945.1|6940.1|6937.1|6932.1|18
1590488700000|2020-05-26 10:25:00|6942.6|6937.6|6938.1|6933.1|6943.1|6938.1|6933.6|6928.6|43
1590489000000|2020-05-26 10:30:00|6938.6|6933.6|6948.1|6943.1|6950.6|6945.6|6938.1|6933.1|31
1590489300000|2020-05-26 10:35:00|6946.1|6941.1|6946.6|6941.6|6946.6|6941.6|6939.1|6934.1|55
1590489600000|2020-05-26 10:40:00|6946.1|6941.1|6946.6|6941.6|6948.6|6943.6|6941.1|6936.1|55
1590489900000|2020-05-26 10:45:00|6947.1|6942.1|6941.6|6936.6|6949.1|6944.1|6941.1|6936.1|55
1590490200000|2020-05-26 10:50:00|6942.1|6937.1|6931.6|6926.6|6942.6|6937.6|6929.6|6924.6|67
1590490500000|2020-05-26 10:55:00|6932.1|6927.1|6932.6|6927.6|6933.1|6928.1|6927.6|6922.6|47
1590490800000|2020-05-26 11:00:00|6932.1|6927.1|6925.6|6920.6|6932.1|6927.1|6918.1|6913.1|70
1590491100000|2020-05-26 11:05:00|6926.1|6921.1|6934.6|6929.6|6934.6|6929.6|6923.6|6918.6|42
1590491400000|2020-05-26 11:10:00|6935.1|6930.1|6934.1|6929.1|6940.1|6935.1|6934.1|6929.1|58
1590491700000|2020-05-26 11:15:00|6933.6|6928.6|6938.6|6933.6|6938.6|6933.6|6931.1|6926.1|49
1590492000000|2020-05-26 11:20:00|6938.1|6933.1|6933.1|6928.1|6938.1|6933.1|6932.6|6927.6|27
1590492300000|2020-05-26 11:25:00|6934.6|6929.6|6931.1|6926.1|6934.6|6929.6|6930.1|6925.1|33
1590492600000|2020-05-26 11:30:00|6931.6|6926.6|6932.1|6927.1|6936.1|6931.1|6930.1|6925.1|30
1590492900000|2020-05-26 11:35:00|6931.6|6926.6|6938.1|6933.1|6940.1|6935.1|6930.6|6925.6|122
1590493200000|2020-05-26 11:40:00|6938.4|6933.4|6940.4|6935.4|6940.4|6935.4|6934.4|6929.4|80
1590493500000|2020-05-26 11:45:00|6939.9|6934.9|6934.9|6929.9|6939.9|6934.9|6934.4|6929.4|39
1590493800000|2020-05-26 11:50:00|6935.4|6930.4|6941.9|6936.9|6943.4|6938.4|6932.4|6927.4|119
1590494100000|2020-05-26 11:55:00|6942.4|6937.4|6939.9|6934.9|6943.4|6938.4|6939.4|6934.4|26
1590494400000|2020-05-26 12:00:00|6939.4|6934.4|6935.4|6930.4|6942.4|6937.4|6935.4|6930.4|45
1590494700000|2020-05-26 12:05:00|6935.9|6930.9|6927.9|6922.9|6937.9|6932.9|6919.4|6914.4|110
1590495000000|2020-05-26 12:10:00|6928.4|6923.4|6940.4|6935.4|6940.4|6935.4|6928.4|6923.4|112
1590495300000|2020-05-26 12:15:00|6938.9|6933.9|6946.4|6941.4|6946.4|6941.4|6937.4|6932.4|47
1590495600000|2020-05-26 12:20:00|6945.4|6940.4|6954.4|6949.4|6954.4|6949.4|6945.4|6940.4|65
1590495900000|2020-05-26 12:25:00|6953.4|6948.4|6965.9|6960.9|6966.4|6961.4|6953.4|6948.4|129
1590496200000|2020-05-26 12:30:00|6966.4|6961.4|6966.9|6961.9|6969.4|6964.4|6957.9|6952.9|116
1590496500000|2020-05-26 12:35:00|6967.4|6962.4|6970.4|6965.4|6970.4|6965.4|6963.4|6958.4|118
1590496800000|2020-05-26 12:40:00|6969.4|6964.4|6973.9|6968.9|6977.4|6972.4|6968.9|6963.9|64
1590497100000|2020-05-26 12:45:00|6974.4|6969.4|6970.4|6965.4|6975.9|6970.9|6967.9|6962.9|78
1590497400000|2020-05-26 12:50:00|6970.9|6965.9|6969.4|6964.4|6974.4|6969.4|6968.9|6963.9|54
1590497700000|2020-05-26 12:55:00|6969.9|6964.9|6971.9|6966.9|6975.9|6970.9|6969.9|6964.9|33
1590498000000|2020-05-26 13:00:00|6971.4|6966.4|6974.4|6969.4|6982.4|6977.4|6970.9|6965.9|86
1590498300000|2020-05-26 13:05:00|6974.9|6969.9|6980.9|6975.9|6981.9|6976.9|6973.4|6968.4|48
1590498600000|2020-05-26 13:10:00|6981.4|6976.4|6972.9|6967.9|6981.4|6976.4|6971.4|6966.4|42
1590498900000|2020-05-26 13:15:00|6972.4|6967.4|6977.4|6972.4|6978.4|6973.4|6968.9|6963.9|114
1590499200000|2020-05-26 13:20:00|6976.9|6971.9|6974.4|6969.4|6976.9|6971.9|6972.4|6967.4|36
1590499500000|2020-05-26 13:25:00|6975.4|6970.4|6975.9|6970.9|6975.9|6970.9|6970.4|6965.4|46
1590499800000|2020-05-26 13:30:00|6976.4|6971.4|6983.4|6978.4|6984.4|6979.4|6975.9|6970.9|170
1590500100000|2020-05-26 13:35:00|6982.9|6977.9|6972.4|6967.4|6989.4|6984.4|6972.4|6967.4|154
1590500400000|2020-05-26 13:40:00|6971.9|6966.9|6981.4|6976.4|6989.4|6984.4|6971.4|6966.4|132
1590500700000|2020-05-26 13:45:00|6981.9|6976.9|6973.9|6968.9|6982.4|6977.4|6973.9|6968.9|75
1590501000000|2020-05-26 13:50:00|6973.4|6968.4|6973.4|6968.4|6976.4|6971.4|6967.4|6962.4|95
1590501300000|2020-05-26 13:55:00|6973.9|6968.9|6976.9|6971.9|6978.9|6973.9|6970.4|6965.4|87
1590501600000|2020-05-26 14:00:00|6976.4|6971.4|6979.4|6974.4|6983.4|6978.4|6969.9|6964.9|150
1590501900000|2020-05-26 14:05:00|6978.9|6973.9|6976.4|6971.4|6982.9|6977.9|6970.4|6965.4|103
1590502200000|2020-05-26 14:10:00|6976.9|6971.9|6987.4|6982.4|6987.4|6982.4|6972.4|6967.4|151
1590502500000|2020-05-26 14:15:00|6987.9|6982.9|6992.4|6987.4|6994.4|6989.4|6983.9|6978.9|85
1590502800000|2020-05-26 14:20:00|6992.9|6987.9|6999.4|6994.4|7000.4|6995.4|6992.4|6987.4|94
1590503100000|2020-05-26 14:25:00|6999.9|6994.9|7006.9|7001.9|7006.9|7001.9|6991.4|6986.4|124
1590503400000|2020-05-26 14:30:00|7006.4|7001.4|7013.4|7008.4|7014.4|7009.4|7004.4|6999.4|143
1590503700000|2020-05-26 14:35:00|7012.4|7007.4|7016.4|7011.4|7017.4|7012.4|7011.4|7006.4|167
1590504000000|2020-05-26 14:40:00|7017.4|7012.4|7016.4|7011.4|7020.4|7015.4|7013.9|7008.9|140
1590504300000|2020-05-26 14:45:00|7016.9|7011.9|7009.4|7004.4|7018.4|7013.4|7008.4|7003.4|118
1590504600000|2020-05-26 14:50:00|7009.9|7004.9|7016.4|7011.4|7016.9|7011.9|7009.9|7004.9|140
1590504900000|2020-05-26 14:55:00|7015.4|7010.4|7023.9|7018.9|7025.4|7020.4|7015.4|7010.4|203
1590505200000|2020-05-26 15:00:00|7023.4|7018.4|7016.4|7011.4|7025.4|7020.4|7016.4|7011.4|296
1590505500000|2020-05-26 15:05:00|7015.9|7010.9|7013.9|7008.9|7017.9|7012.9|7010.4|7005.4|156
1590505800000|2020-05-26 15:10:00|7012.9|7007.9|7016.4|7011.4|7016.4|7011.4|7008.9|7003.9|269
1590506100000|2020-05-26 15:15:00|7017.4|7012.4|7016.4|7011.4|7022.4|7017.4|7014.4|7009.4|167
1590506400000|2020-05-26 15:20:00|7016.9|7011.9|7021.4|7016.4|7023.4|7018.4|7013.4|7008.4|220
1590506700000|2020-05-26 15:25:00|7022.4|7017.4|7020.4|7015.4|7023.4|7018.4|7001.4|6996.4|627
1590507000000|2020-05-26 15:30:00|7021.4|7014.4|7011.4|7003.4|7024.4|7017.4|7009.4|7002.4|841
1590507300000|2020-05-26 15:35:00|7010.4|7004.4|7006.4|6999.4|7014.4|7006.4|7002.4|6995.4|238
1590507600000|2020-05-26 15:40:00|7007.4|7000.4|6997.4|6989.4|7009.4|7003.4|6996.4|6988.4|97
1590507900000|2020-05-26 15:45:00|6996.4|6990.4|6997.4|6989.4|7001.4|6994.4|6994.4|6987.4|31
1590508200000|2020-05-26 15:50:00|6998.4|6990.4|6994.4|6987.4|6999.4|6992.4|6994.4|6987.4|14
1590508500000|2020-05-26 15:55:00|6995.4|6988.4|6999.4|6991.4|7000.4|6993.4|6993.4|6986.4|33
1590508800000|2020-05-26 16:00:00|7000.4|6992.4|6999.4|6991.4|7002.4|6995.4|6997.4|6990.4|21
1590509100000|2020-05-26 16:05:00|7000.4|6992.4|7002.4|6995.4|7003.4|6996.4|6998.4|6991.4|93
1590509400000|2020-05-26 16:10:00|7003.4|6996.4|7004.4|6997.4|7006.4|6999.4|7003.4|6996.4|18
1590509700000|2020-05-26 16:15:00|7005.4|6998.4|7000.4|6993.4|7006.4|6999.4|6999.4|6992.4|23
1590510000000|2020-05-26 16:20:00|6999.4|6994.4|7002.4|6994.4|7005.4|6998.4|6999.4|6992.4|9
1590510300000|2020-05-26 16:25:00|7003.4|6995.4|7002.4|6995.4|7004.4|6996.4|7000.4|6993.4|8
1590510600000|2020-05-26 16:30:00|7003.4|6996.4|7006.4|6999.4|7006.4|6999.4|7003.4|6996.4|8
1590510900000|2020-05-26 16:35:00|7005.4|6998.4|7013.4|7006.4|7014.4|7006.4|7004.4|6996.4|4
1590511200000|2020-05-26 16:40:00|7012.4|7005.4|7012.4|7005.4|7013.4|7005.4|7010.4|7003.4|16
1590511500000|2020-05-26 16:45:00|7011.4|7004.4|7010.4|7003.4|7011.4|7005.4|7008.4|7001.4|13
1590511800000|2020-05-26 16:50:00|7011.4|7004.4|7018.4|7011.4|7019.4|7012.4|7010.4|7003.4|30
1590512100000|2020-05-26 16:55:00|7017.4|7012.4|7019.4|7011.4|7019.4|7012.4|7017.4|7010.4|7
1590512400000|2020-05-26 17:00:00|7018.4|7013.4|7019.4|7011.4|7023.4|7016.4|7018.4|7011.4|15
1590512700000|2020-05-26 17:05:00|7020.4|7012.4|7021.4|7014.4|7025.4|7017.4|7019.4|7011.4|15
1590513000000|2020-05-26 17:10:00|7023.4|7015.4|7026.4|7019.4|7027.4|7020.4|7023.4|7015.4|25
1590513300000|2020-05-26 17:15:00|7025.4|7020.4|7027.4|7019.4|7027.4|7021.4|7025.4|7019.4|15
1590513600000|2020-05-26 17:20:00|7026.4|7020.4|7026.4|7019.4|7027.4|7020.4|7026.4|7019.4|12
1590513900000|2020-05-26 17:25:00|7027.4|7020.4|7030.4|7024.4|7031.4|7024.4|7027.4|7019.4|24
1590514200000|2020-05-26 17:30:00|7029.4|7023.4|7028.4|7021.4|7032.4|7024.4|7027.4|7020.4|58
1590514500000|2020-05-26 17:35:00|7029.4|7022.4|7031.4|7023.4|7032.4|7026.4|7027.4|7021.4|98
1590514800000|2020-05-26 17:40:00|7030.4|7022.4|7030.4|7022.4|7031.4|7024.4|7029.4|7021.4|3
1590515100000|2020-05-26 17:45:00|7029.4|7021.4|7029.4|7021.4|7030.4|7023.4|7028.4|7021.4|14
1590515400000|2020-05-26 17:50:00|7028.4|7022.4|7031.4|7024.4|7032.4|7024.4|7028.4|7021.4|20
1590515700000|2020-05-26 17:55:00|7032.4|7025.4|7031.6|7019.6|7033.4|7026.4|7030.4|7019.4|16
1590516000000|2020-05-26 18:00:00|7031.5|7019.5|7032|7020|7034.3|7022.3|7029.6|7017.6|0
1590516300000|2020-05-26 18:05:00|7032.1|7020.1|7031.9|7019.9|7034.3|7022.3|7029.7|7017.7|0
1590516600000|2020-05-26 18:10:00|7032|7020|7029.8|7017.8|7034.3|7022.3|7029.7|7017.7|0
1590516900000|2020-05-26 18:15:00|7029.9|7017.9|7034.1|7022.1|7034.1|7022.1|7029.8|7017.8|0
1590517200000|2020-05-26 18:20:00|7034.2|7022.2|7033.6|7021.6|7038.1|7026.1|7033.4|7021.4|0
1590517500000|2020-05-26 18:25:00|7033.7|7021.7|7033.5|7021.5|7033.7|7021.7|7031.3|7019.3|0
1590517800000|2020-05-26 18:30:00|7033.6|7021.6|7029.1|7017.1|7033.8|7021.8|7029|7017|0
1590518100000|2020-05-26 18:35:00|7029|7017|7028.6|7016.6|7031.5|7019.5|7028.6|7016.6|0
1590518400000|2020-05-26 18:40:00|7028.7|7016.7|7025.9|7013.9|7028.7|7016.7|7023.8|7011.8|0
1590518700000|2020-05-26 18:45:00|7026|7014|7023.7|7011.7|7028.1|7016.1|7023.5|7011.5|0
1590519000000|2020-05-26 18:50:00|7023.8|7011.8|7023.7|7011.7|7026.2|7014.2|7023.7|7011.7|0
1590519300000|2020-05-26 18:55:00|7023.6|7011.6|7030.3|7018.3|7030.3|7018.3|7023.5|7011.5|0
1590519600000|2020-05-26 19:00:00|7030.2|7018.2|7025.2|7013.2|7030.4|7018.4|7020.8|7008.8|0
1590519900000|2020-05-26 19:05:00|7025.3|7013.3|7027.4|7015.4|7027.7|7015.7|7023.1|7011.1|0
1590520200000|2020-05-26 19:10:00|7027.5|7015.5|7027.7|7015.7|7030|7018|7027.5|7015.5|0
1590520500000|2020-05-26 19:15:00|7027.8|7015.8|7027.1|7015.1|7030|7018|7024.7|7012.7|0
1590520800000|2020-05-26 19:20:00|7027.2|7015.2|7032.1|7020.1|7034.1|7022.1|7022.8|7010.8|0
1590521100000|2020-05-26 19:25:00|7032|7020|7029.3|7017.3|7032|7020|7029.1|7017.1|0
1590521400000|2020-05-26 19:30:00|7029.4|7017.4|7018.9|7006.9|7033.9|7021.9|7014|7002|0
1590521700000|2020-05-26 19:35:00|7019.2|7007.2|7014.8|7002.8|7024.3|7012.3|7014.8|7002.8|0
1590522000000|2020-05-26 19:40:00|7014.7|7002.7|7000.8|6988.8|7014.8|7002.8|7000.4|6988.4|0
1590522300000|2020-05-26 19:45:00|7002.8|6990.8|6991.7|6979.7|7003.3|6991.3|6991.4|6979.4|0
1590522600000|2020-05-26 19:50:00|6991.8|6979.8|6989.4|6977.4|7001.4|6989.4|6986.6|6974.6|0
1590522900000|2020-05-26 19:55:00|6989.5|6977.5|6990.7|6978.7|6995.3|6983.3|6987.7|6975.7|0
1590523200000|2020-05-26 20:00:00|6991.1|6979.1|6993.7|6981.7|6996.9|6984.9|6991.1|6979.1|0
1590523500000|2020-05-26 20:05:00|6993.9|6981.9|7001.1|6989.1|7001.6|6989.6|6993.7|6981.7|0
1590523800000|2020-05-26 20:10:00|7000.6|6988.6|7005.1|6993.1|7006.9|6994.9|6996.2|6984.2|0
1590524100000|2020-05-26 20:15:00|7005|6993|7004.8|6992.8|7005.5|6993.5|7004|6992|0
1590524400000|2020-05-26 20:20:00|7005|6993|7005|6993|7006.3|6994.3|7004.8|6992.8|0
1590524700000|2020-05-26 20:25:00|7005.3|6993.3|7004.8|6992.8|7005.3|6993.3|7004|6992|0
1590525000000|2020-05-26 20:30:00|7004.9|6992.9|7002.6|6990.6|7007.7|6995.7|7001.4|6989.4|0
1590525300000|2020-05-26 20:35:00|7003|6991|7006.7|6994.7|7006.7|6994.7|7001.9|6989.9|0
1590525600000|2020-05-26 20:40:00|7006.1|6994.1|7003.5|6991.5|7007.2|6995.2|7003.5|6991.5|0
1590525900000|2020-05-26 20:45:00|7004|6992|7003.5|6991.5|7005.6|6993.6|7002.6|6990.6|0
1590526200000|2020-05-26 20:50:00|7004|6992|7003|6991|7005.1|6993.1|7001.9|6989.9|0
1590526500000|2020-05-26 20:55:00|7003.1|6991.1|7004|6992|7005.1|6993.1|7003|6991|0
1590526800000|2020-05-26 21:00:00|7004.1|6992.1|7001.5|6989.5|7004.3|6992.3|7001.3|6989.3|0
1590527100000|2020-05-26 21:05:00|7001.3|6989.3|7001.3|6989.3|7001.5|6989.5|7001.1|6989.1|0
1590527400000|2020-05-26 21:10:00|7001.5|6989.5|7001.1|6989.1|7001.5|6989.5|7000.9|6988.9|0
1590527700000|2020-05-26 21:15:00|7000.9|6988.9|7000|6988|7000.9|6988.9|6999.8|6987.8|0
1590528000000|2020-05-26 21:20:00|7000.3|6988.3|7000.7|6988.7|7000.7|6988.7|7000|6988|0
1590528600000|2020-05-26 21:30:00|7000.9|6988.9|7001.3|6989.3|7001.3|6989.3|7000.9|6988.9|0
1590528900000|2020-05-26 21:35:00|7001.7|6989.7|7001.7|6989.7|7002.4|6990.4|7001.3|6989.3|0
1590529200000|2020-05-26 21:40:00|7001.5|6989.5|7002.7|6990.7|7002.7|6990.7|7001.1|6989.1|0
1590529500000|2020-05-26 21:45:00|7003.1|6991.1|7002.3|6990.3|7003.1|6991.1|7002.1|6990.1|0
1590529800000|2020-05-26 21:50:00|7002.5|6990.5|7002.7|6990.7|7002.7|6990.7|7002.5|6990.5|0
1590530100000|2020-05-26 21:55:00|7002.5|6990.5|7003.8|6991.8|7003.8|6991.8|7002.5|6990.5|0
1590530400000|2020-05-26 22:00:00|7003.6|6991.6|6998.1|6986.1|7005.1|6993.1|6996.4|6984.4|0
1590530700000|2020-05-26 22:05:00|6998.5|6986.5|7002.7|6990.7|7004.8|6992.8|6998.1|6986.1|0
1590531000000|2020-05-26 22:10:00|7002.8|6990.8|7002.7|6990.7|7005.3|6993.3|7002.7|6990.7|0
1590531300000|2020-05-26 22:15:00|7002.5|6990.5|6996.9|6984.9|7002.7|6990.7|6993.2|6981.2|0
1590531600000|2020-05-26 22:20:00|6997.1|6985.1|6998.1|6986.1|6999.5|6987.5|6996.4|6984.4|0
1590531900000|2020-05-26 22:25:00|6998|6986|6994.8|6982.8|7000.6|6988.6|6994.8|6982.8|0
1590532200000|2020-05-26 22:30:00|6994.9|6982.9|6993.9|6981.9|6998.5|6986.5|6993.2|6981.2|0
1590532500000|2020-05-26 22:35:00|6994|6982|6996|6984|6996|6984|6992.8|6980.8|0
1590532800000|2020-05-26 22:40:00|6995.8|6983.8|6997.6|6985.6|7001.8|6989.8|6995.6|6983.6|0
1590533100000|2020-05-26 22:45:00|6997.7|6985.7|6998.4|6986.4|6999.7|6987.7|6997|6985|0
1590533400000|2020-05-26 22:50:00|6998.6|6986.6|6998.6|6986.6|6999.1|6987.1|6996|6984|0
1590533700000|2020-05-26 22:55:00|6998.8|6986.8|7002.3|6990.3|7003.9|6991.9|6998.8|6986.8|0
1590534000000|2020-05-26 23:00:00|7002.5|6990.5|7002.8|6990.8|7003.9|6991.9|7001.8|6989.8|0
1590534300000|2020-05-26 23:05:00|7003.2|6991.2|7003.8|6991.8|7003.9|6991.9|7002.3|6990.3|0
1590534600000|2020-05-26 23:10:00|7003.1|6991.1|6998.5|6986.5|7003.1|6991.1|6997.8|6985.8|0
1590534900000|2020-05-26 23:15:00|6998.7|6986.7|6993.8|6981.8|6999.9|6987.9|6993.4|6981.4|0
1590535200000|2020-05-26 23:20:00|6993.9|6981.9|6995|6983|6995.5|6983.5|6992.9|6980.9|0
1590535500000|2020-05-26 23:25:00|6995.2|6983.2|6993.8|6981.8|6996.6|6984.6|6993.4|6981.4|0
1590535800000|2020-05-26 23:30:00|6993.6|6981.6|6995.9|6983.9|6996.6|6984.6|6992.9|6980.9|0
1590536100000|2020-05-26 23:35:00|6995.7|6983.7|6992.4|6980.4|6997.1|6985.1|6992.4|6980.4|0
1590536400000|2020-05-26 23:40:00|6992.2|6980.2|6992.9|6980.9|6993.4|6981.4|6990.8|6978.8|0
1590536700000|2020-05-26 23:45:00|6993.1|6981.1|6995|6983|6995.9|6983.9|6992.9|6980.9|0
1590537000000|2020-05-26 23:50:00|6994.5|6982.5|6998|6986|6998|6986|6993.4|6981.4|0
1590537300000|2020-05-26 23:55:00|6997.8|6985.8|6995.5|6983.5|6998|6986|6995|6983|0
1590537600000|2020-05-27 00:00:00|6995.9|6983.9|7001|6989|7002.9|6990.9|6995.9|6983.9|0
1590537900000|2020-05-27 00:05:00|7001.1|6989.1|6987.7|6975.7|7002.2|6990.2|6985|6973|0
1590538200000|2020-05-27 00:10:00|6987|6975|6986.4|6974.4|6988.1|6976.1|6981.8|6969.8|0
1590538500000|2020-05-27 00:15:00|6986|6974|6985.9|6973.9|6988.1|6976.1|6979.2|6967.2|0
1590538800000|2020-05-27 00:20:00|6986|6974|6990.4|6978.4|6992.6|6980.6|6985.9|6973.9|0
1590539100000|2020-05-27 00:25:00|6988.2|6976.2|6997.1|6985.1|6999.3|6987.3|6988.2|6976.2|0
1590539400000|2020-05-27 00:30:00|6997.2|6985.2|6997|6985|7001.6|6989.6|6992.6|6980.6|0
1590539700000|2020-05-27 00:35:00|6997.8|6985.8|6999.3|6987.3|6999.3|6987.3|6994.6|6982.6|0
1590540000000|2020-05-27 00:40:00|6999.4|6987.4|6994.9|6982.9|7001.6|6989.6|6994.9|6982.9|0
1590540300000|2020-05-27 00:45:00|6994.8|6982.8|7001.8|6989.8|7001.9|6989.9|6994.8|6982.8|0
1590540600000|2020-05-27 00:50:00|7004|6992|7008.6|6996.6|7010.9|6998.9|7004|6992|0
1590540900000|2020-05-27 00:55:00|7008.7|6996.7|7010.9|6998.9|7011|6999|7006.4|6994.4|0
1590541200000|2020-05-27 01:00:00|7011|6999|7023|7011|7024.7|7012.7|7011|6999|0
1590541500000|2020-05-27 01:05:00|7022.9|7010.9|7030|7018|7032.3|7020.3|7020.6|7008.6|0
1590541800000|2020-05-27 01:10:00|7029.9|7017.9|7025.4|7013.4|7030|7018|7023.1|7011.1|0
1590542100000|2020-05-27 01:15:00|7025.4|7013.4|7032.4|7020.4|7034.7|7022.7|7025.4|7013.4|0
1590542400000|2020-05-27 01:20:00|7032.3|7020.3|7032.3|7020.3|7034.7|7022.7|7030|7018|0
1590542700000|2020-05-27 01:25:00|7032.2|7020.2|7029.6|7017.6|7032.3|7020.3|7029.5|7017.5|0
1590543000000|2020-05-27 01:30:00|7029.7|7017.7|7025.1|7013.1|7031.8|7019.8|7022.8|7010.8|0
1590543300000|2020-05-27 01:35:00|7025.2|7013.2|7029.6|7017.6|7029.7|7017.7|7022.8|7010.8|0
1590543600000|2020-05-27 01:40:00|7029.7|7017.7|7029.7|7017.7|7029.8|7017.8|7027.3|7015.3|0
1590543900000|2020-05-27 01:45:00|7030.1|7018.1|7029.7|7017.7|7033.2|7021.2|7029.7|7017.7|0
1590544200000|2020-05-27 01:50:00|7029.6|7017.6|7020.6|7008.6|7029.6|7017.6|7020.6|7008.6|0
1590544500000|2020-05-27 01:55:00|7020.5|7008.5|7020.6|7008.6|7022.9|7010.9|7013.9|7001.9|0
1590544800000|2020-05-27 02:00:00|7020.7|7008.7|7013.8|7001.8|7022.9|7010.9|7013.8|7001.8|0
1590545100000|2020-05-27 02:05:00|7014.9|7002.9|7012|7000|7018.7|7006.7|7008.6|6996.6|0
1590545400000|2020-05-27 02:10:00|7011.6|6999.6|7012.1|7000.1|7014.3|7002.3|7007.5|6995.5|0
1590545700000|2020-05-27 02:15:00|7012|7000|7009.7|6997.7|7013.2|7001.2|7007.5|6995.5|0
1590546000000|2020-05-27 02:20:00|7009.2|6997.2|7009.7|6997.7|7012|7000|7005.1|6993.1|0
1590546300000|2020-05-27 02:25:00|7008.9|6996.9|7016.6|7004.6|7018.8|7006.8|7007.5|6995.5|0
1590546600000|2020-05-27 02:30:00|7016.5|7004.5|7018.9|7006.9|7021.1|7009.1|7016.5|7004.5|0
1590546900000|2020-05-27 02:35:00|7021.1|7009.1|7016.5|7004.5|7021.2|7009.2|7014.3|7002.3|0
1590547200000|2020-05-27 02:40:00|7014.3|7002.3|7025.6|7013.6|7027.9|7015.9|7014.2|7002.2|0
1590547500000|2020-05-27 02:45:00|7026.4|7014.4|7027.8|7015.8|7030.1|7018.1|7025.6|7013.6|0
1590547800000|2020-05-27 02:50:00|7028.7|7016.7|7030.1|7018.1|7030.1|7018.1|7027.8|7015.8|0
1590548100000|2020-05-27 02:55:00|7029.6|7017.6|7037.3|7025.3|7039.5|7027.5|7027.9|7015.9|0
1590548400000|2020-05-27 03:00:00|7038.4|7026.4|7040.6|7028.6|7042.7|7030.7|7037.3|7025.3|0
1590548700000|2020-05-27 03:05:00|7040.5|7028.5|7036|7024|7040.5|7028.5|7036|7024|0
1590549000000|2020-05-27 03:10:00|7036.8|7024.8|7035.6|7023.6|7038.2|7026.2|7035.6|7023.6|0
1590549300000|2020-05-27 03:15:00|7035.7|7023.7|7037.9|7025.9|7037.9|7025.9|7035.6|7023.6|0
1590549600000|2020-05-27 03:20:00|7039|7027|7042.8|7030.8|7042.8|7030.8|7039|7027|0
1590549900000|2020-05-27 03:25:00|7042.9|7030.9|7040.6|7028.6|7045.2|7033.2|7040.6|7028.6|0
1590550200000|2020-05-27 03:30:00|7040.7|7028.7|7045.4|7033.4|7047.6|7035.6|7040.7|7028.7|0
1590550500000|2020-05-27 03:35:00|7045.3|7033.3|7045.7|7033.7|7048.2|7036.2|7045.3|7033.3|0
1590550800000|2020-05-27 03:40:00|7046.6|7034.6|7048|7036|7050.3|7038.3|7046.6|7034.6|0
1590551100000|2020-05-27 03:45:00|7048.1|7036.1|7052.4|7040.4|7052.5|7040.5|7047.9|7035.9|0
1590551400000|2020-05-27 03:50:00|7052.3|7040.3|7051.2|7039.2|7052.4|7040.4|7050.1|7038.1|0
1590551700000|2020-05-27 03:55:00|7050.8|7038.8|7048.2|7036.2|7050.8|7038.8|7046|7034|0
1590552000000|2020-05-27 04:00:00|7048.2|7036.2|7062.6|7050.6|7064.9|7052.9|7048.2|7036.2|0
1590552300000|2020-05-27 04:05:00|7062.5|7050.5|7058|7046|7062.5|7050.5|7058|7046|0
1590552600000|2020-05-27 04:10:00|7058.9|7046.9|7058|7046|7060.3|7048.3|7058|7046|0
1590552900000|2020-05-27 04:15:00|7058.5|7046.5|7060.4|7048.4|7060.4|7048.4|7058.1|7046.1|0
1590553200000|2020-05-27 04:20:00|7060|7048|7064.5|7052.5|7064.5|7052.5|7057.7|7045.7|0
1590553500000|2020-05-27 04:25:00|7064.4|7052.4|7071.3|7059.3|7071.3|7059.3|7062.2|7050.2|0
1590553800000|2020-05-27 04:30:00|7071.2|7059.2|7065.5|7053.5|7071.2|7059.2|7064.4|7052.4|0
1590554100000|2020-05-27 04:35:00|7065.1|7053.1|7064.3|7052.3|7066.7|7054.7|7063.2|7051.2|0
1590554400000|2020-05-27 04:40:00|7064.4|7052.4|7062.2|7050.2|7064.4|7052.4|7062.1|7050.1|0
1590554700000|2020-05-27 04:45:00|7062.3|7050.3|7066.7|7054.7|7066.8|7054.8|7062.2|7050.2|0
1590555000000|2020-05-27 04:50:00|7064.5|7052.5|7062.1|7050.1|7064.5|7052.5|7062.1|7050.1|0
1590555300000|2020-05-27 04:55:00|7063|7051|7062.2|7050.2|7064.4|7052.4|7062.1|7050.1|0
1590555600000|2020-05-27 05:00:00|7062.1|7050.1|7062.1|7050.1|7062.2|7050.2|7059.9|7047.9|0
1590555900000|2020-05-27 05:05:00|7061.2|7049.2|7062.1|7050.1|7064.4|7052.4|7059.9|7047.9|0
1590556200000|2020-05-27 05:10:00|7062.2|7050.2|7058.7|7046.7|7062.2|7050.2|7057.5|7045.5|0
1590556500000|2020-05-27 05:15:00|7059.1|7047.1|7059.9|7047.9|7059.9|7047.9|7057.5|7045.5|0
1590556800000|2020-05-27 05:20:00|7060|7048|7059.8|7047.8|7062.2|7050.2|7058.8|7046.8|0
1590557100000|2020-05-27 05:25:00|7059.9|7047.9|7067.2|7055.2|7068|7056|7057.6|7045.6|0
1590557400000|2020-05-27 05:30:00|7068|7056|7059.2|7047.2|7069.4|7057.4|7059.1|7047.1|0
1590557700000|2020-05-27 05:35:00|7059.3|7047.3|7066.2|7054.2|7068.4|7056.4|7057.1|7045.1|0
1590558000000|2020-05-27 05:40:00|7065.8|7053.8|7063.9|7051.9|7066.3|7054.3|7061.7|7049.7|0
1590558300000|2020-05-27 05:45:00|7066.1|7054.1|7066|7054|7068.4|7056.4|7063.8|7051.8|0
1590558600000|2020-05-27 05:50:00|7065.2|7053.2|7061.4|7049.4|7066.2|7054.2|7061.4|7049.4|0
1590558900000|2020-05-27 05:55:00|7061.3|7049.3|7057|7045|7061.3|7049.3|7056.8|7044.8|0
1590559200000|2020-05-27 06:00:00|7056.6|7044.6|7050.4|7045.4|7058.6|7049.9|7044.9|7039.9|68
1590559500000|2020-05-27 06:05:00|7050.9|7045.9|7049.9|7044.9|7053.9|7048.9|7045.9|7040.9|42
1590559800000|2020-05-27 06:10:00|7050.4|7045.4|7053.4|7048.4|7054.4|7049.4|7049.9|7044.9|8
1590560100000|2020-05-27 06:15:00|7052.9|7047.9|7051.9|7046.9|7057.4|7052.4|7046.9|7041.9|33
1590560400000|2020-05-27 06:20:00|7052.9|7047.9|7049.9|7044.9|7055.4|7050.4|7046.9|7041.9|7
1590560700000|2020-05-27 06:25:00|7049.4|7044.4|7042.9|7037.9|7052.9|7047.9|7041.9|7036.9|38
1590561000000|2020-05-27 06:30:00|7043.4|7038.4|7040.4|7035.4|7043.4|7038.4|7036.9|7031.9|11
1590561300000|2020-05-27 06:35:00|7039.4|7034.4|7036.4|7031.4|7039.4|7034.4|7031.4|7026.4|10
1590561600000|2020-05-27 06:40:00|7036.9|7031.9|7032.4|7027.4|7039.4|7034.4|7032.4|7027.4|6
1590561900000|2020-05-27 06:45:00|7031.9|7026.9|7035.4|7030.4|7035.9|7030.9|7029.4|7024.4|13
1590562200000|2020-05-27 06:50:00|7034.9|7029.9|7035.9|7030.9|7037.9|7032.9|7032.9|7027.9|7
1590562500000|2020-05-27 06:55:00|7035.4|7030.4|7035.9|7030.9|7035.9|7030.9|7027.9|7022.9|31
1590562800000|2020-05-27 07:00:00|7033.9|7028.9|7063.4|7058.4|7064.4|7059.4|7030.4|7025.4|584
1590563100000|2020-05-27 07:05:00|7069.4|7064.4|7076.4|7071.4|7077.4|7072.4|7053.9|7048.9|295
1590563400000|2020-05-27 07:10:00|7075.4|7070.4|7064.4|7059.4|7075.9|7070.9|7061.9|7056.9|179
1590563700000|2020-05-27 07:15:00|7062.9|7057.9|7036.9|7031.9|7075.4|7070.4|7032.4|7027.4|513
1590564000000|2020-05-27 07:20:00|7037.4|7032.4|7044.9|7039.9|7048.9|7043.9|7036.4|7031.4|248
1590564300000|2020-05-27 07:25:00|7044.4|7039.4|7070.9|7065.9|7073.9|7068.9|7041.9|7036.9|186
1590564600000|2020-05-27 07:30:00|7071.4|7066.4|7057.9|7052.9|7076.9|7071.9|7054.4|7049.4|215
1590564900000|2020-05-27 07:35:00|7057.4|7052.4|7061.9|7056.9|7072.4|7067.4|7054.4|7049.4|99
1590565200000|2020-05-27 07:40:00|7063.2|7058.2|7068.7|7063.7|7072.2|7067.2|7057.7|7052.7|149
1590565500000|2020-05-27 07:45:00|7069.2|7064.2|7084.7|7079.7|7089.7|7084.7|7066.2|7061.2|146
1590565800000|2020-05-27 07:50:00|7084.2|7079.2|7088.7|7083.7|7091.7|7086.7|7081.7|7076.7|72
1590566100000|2020-05-27 07:55:00|7089.7|7084.7|7089.7|7084.7|7094.2|7089.2|7086.7|7081.7|133
1590566400000|2020-05-27 08:00:00|7090.7|7085.7|7107.2|7102.2|7108.2|7103.2|7089.7|7084.7|161
1590566700000|2020-05-27 08:05:00|7106.7|7101.7|7097.2|7092.2|7110.7|7105.7|7097.2|7092.2|99
1590567000000|2020-05-27 08:10:00|7096.7|7091.7|7091.2|7086.2|7097.7|7092.7|7085.2|7080.2|119
1590567300000|2020-05-27 08:15:00|7090.7|7085.7|7101.7|7096.7|7105.7|7100.7|7090.7|7085.7|109
1590567600000|2020-05-27 08:20:00|7103.7|7098.7|7104.7|7099.7|7107.7|7102.7|7100.7|7095.7|112
1590567900000|2020-05-27 08:25:00|7103.7|7098.7|7093.7|7088.7|7103.7|7098.7|7090.2|7085.2|185
1590568200000|2020-05-27 08:30:00|7094.2|7089.2|7096.7|7091.7|7102.7|7097.7|7093.7|7088.7|188
1590568500000|2020-05-27 08:35:00|7095.7|7090.7|7121.2|7116.2|7124.7|7119.7|7094.7|7089.7|304
1590568800000|2020-05-27 08:40:00|7121.7|7116.7|7120.7|7115.7|7134.7|7129.7|7119.2|7114.2|227
1590569100000|2020-05-27 08:45:00|7121.2|7116.2|7131.2|7126.2|7131.7|7126.7|7118.7|7113.7|96
1590569400000|2020-05-27 08:50:00|7130.7|7125.7|7128.7|7123.7|7132.7|7127.7|7120.2|7115.2|140
1590569700000|2020-05-27 08:55:00|7130.7|7125.7|7129.7|7124.7|7138.7|7133.7|7128.2|7123.2|182
1590570000000|2020-05-27 09:00:00|7130.2|7125.2|7141.7|7136.7|7141.7|7136.7|7129.7|7124.7|89
1590570300000|2020-05-27 09:05:00|7143.7|7138.7|7157.2|7152.2|7158.2|7153.2|7141.7|7136.7|302
1590570600000|2020-05-27 09:10:00|7156.7|7151.7|7170.7|7165.7|7175.2|7170.2|7156.2|7151.2|313
1590570900000|2020-05-27 09:15:00|7170.2|7165.2|7169.7|7164.7|7175.2|7170.2|7164.2|7159.2|312
1590571200000|2020-05-27 09:20:00|7170.2|7165.2|7193.7|7188.7|7193.7|7188.7|7169.7|7164.7|430
1590571500000|2020-05-27 09:25:00|7194.2|7189.2|7180.7|7175.7|7208.7|7203.7|7176.7|7171.7|523
1590571800000|2020-05-27 09:30:00|7180.2|7175.2|7155.2|7150.2|7183.7|7178.7|7153.7|7148.7|222
1590572100000|2020-05-27 09:35:00|7154.7|7149.7|7165.7|7160.7|7167.7|7162.7|7151.7|7146.7|197
1590572400000|2020-05-27 09:40:00|7165.2|7160.2|7153.7|7148.7|7167.2|7162.2|7153.7|7148.7|154
1590572700000|2020-05-27 09:45:00|7154.7|7149.7|7153.7|7148.7|7163.2|7158.2|7148.7|7143.7|140
1590573000000|2020-05-27 09:50:00|7153.2|7148.2|7160.7|7155.7|7160.7|7155.7|7148.7|7143.7|192
1590573300000|2020-05-27 09:55:00|7161.2|7156.2|7172.2|7167.2|7173.7|7168.7|7158.7|7153.7|228
1590573600000|2020-05-27 10:00:00|7172.7|7167.7|7162.7|7157.7|7176.7|7171.7|7158.7|7153.7|276
1590573900000|2020-05-27 10:05:00|7161.7|7156.7|7164.7|7159.7|7174.2|7169.2|7158.7|7153.7|141
1590574200000|2020-05-27 10:10:00|7165.2|7160.2|7171.7|7166.7|7172.7|7167.7|7164.7|7159.7|197
1590574500000|2020-05-27 10:15:00|7172.7|7167.7|7166.2|7161.2|7181.7|7176.7|7164.7|7159.7|85
1590574800000|2020-05-27 10:20:00|7166.7|7161.7|7164.7|7159.7|7173.7|7168.7|7162.2|7157.2|70
1590575100000|2020-05-27 10:25:00|7163.7|7158.7|7147.7|7142.7|7164.2|7159.2|7145.7|7140.7|119
1590575400000|2020-05-27 10:30:00|7149.2|7144.2|7162.2|7157.2|7163.7|7158.7|7146.7|7141.7|107
1590575700000|2020-05-27 10:35:00|7161.7|7156.7|7166.7|7161.7|7166.7|7161.7|7156.7|7151.7|48
1590576000000|2020-05-27 10:40:00|7165.2|7160.2|7176.7|7171.7|7182.2|7177.2|7161.7|7156.7|228
1590576300000|2020-05-27 10:45:00|7178.7|7173.7|7176.2|7171.2|7181.2|7176.2|7172.2|7167.2|43
1590576600000|2020-05-27 10:50:00|7175.7|7170.7|7162.7|7157.7|7175.7|7170.7|7156.7|7151.7|74
1590576900000|2020-05-27 10:55:00|7163.2|7158.2|7176.7|7171.7|7177.7|7172.7|7162.2|7157.2|82
1590577200000|2020-05-27 11:00:00|7177.2|7172.2|7185.7|7180.7|7185.7|7180.7|7163.7|7158.7|98
1590577500000|2020-05-27 11:05:00|7186.2|7181.2|7192.2|7187.2|7192.2|7187.2|7183.7|7178.7|158
1590577800000|2020-05-27 11:10:00|7191.7|7186.7|7183.2|7178.2|7195.2|7190.2|7181.7|7176.7|165
1590578100000|2020-05-27 11:15:00|7183.7|7178.7|7184.7|7179.7|7190.2|7185.2|7182.7|7177.7|40
1590578400000|2020-05-27 11:20:00|7184.2|7179.2|7198.2|7193.2|7199.7|7194.7|7184.2|7179.2|49
1590578700000|2020-05-27 11:25:00|7198.7|7193.7|7197.2|7192.2|7201.7|7196.7|7194.7|7189.7|58
1590579000000|2020-05-27 11:30:00|7197.7|7192.7|7209.7|7204.7|7209.7|7204.7|7192.7|7187.7|88
1590579300000|2020-05-27 11:35:00|7210.7|7205.7|7217.7|7212.7|7218.7|7213.7|7207.7|7202.7|233
1590579600000|2020-05-27 11:40:00|7216.7|7211.7|7211.2|7206.2|7221.7|7216.7|7209.7|7204.7|132
1590579900000|2020-05-27 11:45:00|7211.7|7206.7|7201.2|7196.2|7215.7|7210.7|7201.2|7196.2|94
1590580200000|2020-05-27 11:50:00|7201.7|7196.7|7214.7|7209.7|7214.7|7209.7|7198.7|7193.7|75
1590580500000|2020-05-27 11:55:00|7215.7|7210.7|7206.2|7201.2|7218.2|7213.2|7202.7|7197.7|48
1590580800000|2020-05-27 12:00:00|7205.7|7200.7|7197.7|7192.7|7211.2|7206.2|7195.2|7190.2|65
1590581100000|2020-05-27 12:05:00|7197.2|7192.2|7201.7|7196.7|7201.7|7196.7|7187.7|7182.7|108
1590581400000|2020-05-27 12:10:00|7201.2|7196.2|7207.7|7202.7|7208.2|7203.2|7198.7|7193.7|104
1590581700000|2020-05-27 12:15:00|7209.2|7204.2|7213.7|7208.7|7214.7|7209.7|7207.7|7202.7|60
1590582000000|2020-05-27 12:20:00|7214.2|7209.2|7224.7|7219.7|7225.2|7220.2|7207.7|7202.7|252
1590582300000|2020-05-27 12:25:00|7224.2|7219.2|7215.7|7210.7|7228.2|7223.2|7215.7|7210.7|188
1590582600000|2020-05-27 12:30:00|7216.2|7211.2|7214.7|7209.7|7218.7|7213.7|7211.7|7206.7|196
1590582900000|2020-05-27 12:35:00|7215.2|7210.2|7217.2|7212.2|7218.7|7213.7|7211.7|7206.7|107
1590583200000|2020-05-27 12:40:00|7216.7|7211.7|7228.7|7223.7|7228.7|7223.7|7216.7|7211.7|118
1590583500000|2020-05-27 12:45:00|7229.2|7224.2|7226.7|7221.7|7233.7|7228.7|7225.7|7220.7|172
1590583800000|2020-05-27 12:50:00|7225.7|7220.7|7209.7|7204.7|7225.7|7220.7|7207.7|7202.7|153
1590584100000|2020-05-27 12:55:00|7208.7|7203.7|7207.7|7202.7|7212.7|7207.7|7201.2|7196.2|120
1590584400000|2020-05-27 13:00:00|7206.7|7201.7|7207.2|7202.2|7209.7|7204.7|7199.2|7194.2|294
1590584700000|2020-05-27 13:05:00|7207.7|7202.7|7203.2|7198.2|7212.7|7207.7|7201.7|7196.7|66
1590585000000|2020-05-27 13:10:00|7203.7|7198.7|7204.2|7199.2|7209.2|7204.2|7203.2|7198.2|72
1590585300000|2020-05-27 13:15:00|7204.7|7199.7|7206.7|7201.7|7209.7|7204.7|7204.2|7199.2|47
1590585600000|2020-05-27 13:20:00|7207.2|7202.2|7203.2|7198.2|7212.7|7207.7|7202.7|7197.7|64
1590585900000|2020-05-27 13:25:00|7202.7|7197.7|7198.2|7193.2|7203.7|7198.7|7197.7|7192.7|96
1590586200000|2020-05-27 13:30:00|7198.7|7193.7|7197.7|7192.7|7205.7|7200.7|7189.7|7184.7|182
1590586500000|2020-05-27 13:35:00|7198.2|7193.2|7171.7|7166.7|7199.7|7194.7|7171.2|7166.2|165
1590586800000|2020-05-27 13:40:00|7172.7|7167.7|7163.2|7158.2|7176.7|7171.7|7159.7|7154.7|401
1590587100000|2020-05-27 13:45:00|7162.7|7157.7|7141.2|7136.2|7163.7|7158.7|7138.7|7133.7|246
1590587400000|2020-05-27 13:50:00|7141.7|7136.7|7118.2|7113.2|7149.7|7144.7|7117.7|7112.7|317
1590587700000|2020-05-27 13:55:00|7118.7|7113.7|7130.2|7125.2|7132.7|7127.7|7117.7|7112.7|247
1590588000000|2020-05-27 14:00:00|7129.7|7124.7|7129.7|7124.7|7137.7|7132.7|7118.2|7113.2|243
1590588300000|2020-05-27 14:05:00|7130.2|7125.2|7145.2|7140.2|7145.7|7140.7|7129.2|7124.2|168
1590588600000|2020-05-27 14:10:00|7145.9|7140.9|7159.9|7154.9|7163.4|7158.4|7145.9|7140.9|226
1590588900000|2020-05-27 14:15:00|7159.4|7154.4|7178.9|7173.9|7179.9|7174.9|7159.4|7154.4|206
1590589200000|2020-05-27 14:20:00|7179.9|7174.9|7159.4|7154.4|7179.9|7174.9|7157.9|7152.9|228
1590589500000|2020-05-27 14:25:00|7158.9|7153.9|7153.9|7148.9|7169.4|7164.4|7149.4|7144.4|284
1590589800000|2020-05-27 14:30:00|7152.9|7147.9|7130.9|7125.9|7152.9|7147.9|7128.4|7123.4|170
1590590100000|2020-05-27 14:35:00|7130.4|7125.4|7133.9|7128.9|7137.9|7132.9|7128.4|7123.4|153
1590590400000|2020-05-27 14:40:00|7133.4|7128.4|7143.9|7138.9|7143.9|7138.9|7120.9|7115.9|187
1590590700000|2020-05-27 14:45:00|7144.4|7139.4|7125.4|7120.4|7145.9|7140.9|7124.9|7119.9|178
1590591000000|2020-05-27 14:50:00|7125.9|7120.9|7144.9|7139.9|7148.4|7143.4|7125.4|7120.4|166
1590591300000|2020-05-27 14:55:00|7145.9|7140.9|7149.9|7144.9|7158.9|7153.9|7143.9|7138.9|268
1590591600000|2020-05-27 15:00:00|7151.9|7146.9|7157.4|7152.4|7161.9|7156.9|7139.9|7134.9|234
1590591900000|2020-05-27 15:05:00|7157.9|7152.9|7152.4|7147.4|7162.9|7157.9|7148.9|7143.9|143
1590592200000|2020-05-27 15:10:00|7151.9|7146.9|7156.9|7151.9|7157.4|7152.4|7144.9|7139.9|193
1590592500000|2020-05-27 15:15:00|7156.4|7151.4|7161.9|7156.9|7164.9|7159.9|7144.4|7139.4|304
1590592800000|2020-05-27 15:20:00|7162.4|7157.4|7163.9|7158.9|7168.9|7163.9|7157.4|7152.4|232
1590593100000|2020-05-27 15:25:00|7164.9|7159.9|7171.4|7166.4|7172.9|7167.9|7160.9|7155.9|328
1590593400000|2020-05-27 15:30:00|7172.9|7164.9|7173.9|7166.9|7174.9|7167.9|7160.9|7154.9|555
1590593700000|2020-05-27 15:35:00|7174.9|7167.9|7148.9|7141.9|7187.9|7180.9|7143.9|7136.9|653
1590594000000|2020-05-27 15:40:00|7149.9|7140.9|7153.9|7146.9|7158.9|7150.9|7147.9|7140.9|186
1590594300000|2020-05-27 15:45:00|7151.9|7145.9|7176.9|7168.9|7177.9|7171.9|7151.9|7145.9|79
1590594600000|2020-05-27 15:50:00|7175.9|7167.9|7168.9|7160.9|7176.9|7170.9|7167.9|7159.9|68
1590594900000|2020-05-27 15:55:00|7167.9|7158.9|7172.9|7165.9|7181.9|7173.9|7165.9|7158.9|30
1590595200000|2020-05-27 16:00:00|7173.9|7166.9|7181.9|7173.9|7183.9|7174.9|7170.9|7162.9|23
1590595500000|2020-05-27 16:05:00|7180.9|7172.9|7184.9|7176.9|7186.9|7179.9|7177.9|7170.9|51
1590595800000|2020-05-27 16:10:00|7186.9|7177.9|7180.9|7173.9|7188.9|7181.9|7178.9|7171.9|31
1590596100000|2020-05-27 16:15:00|7181.9|7174.9|7182.9|7174.9|7185.9|7179.9|7177.9|7171.9|52
1590596400000|2020-05-27 16:20:00|7181.9|7175.9|7178.9|7170.9|7182.9|7175.9|7174.9|7166.9|24
1590596700000|2020-05-27 16:25:00|7179.9|7171.9|7179.9|7170.9|7184.9|7177.9|7176.9|7169.9|50
1590597000000|2020-05-27 16:30:00|7180.9|7171.9|7182.9|7174.9|7183.9|7175.9|7177.9|7169.9|15
1590597300000|2020-05-27 16:35:00|7180.9|7175.9|7183.9|7176.9|7184.9|7177.9|7179.9|7172.9|14
1590597600000|2020-05-27 16:40:00|7182.9|7174.9|7183.9|7175.9|7185.9|7178.9|7179.9|7172.9|33
1590597900000|2020-05-27 16:45:00|7184.9|7176.9|7186.9|7179.9|7191.9|7183.9|7184.9|7176.9|36
1590598200000|2020-05-27 16:50:00|7187.9|7180.9|7188.9|7180.9|7189.9|7181.9|7185.9|7178.9|28
1590598500000|2020-05-27 16:55:00|7187.9|7182.9|7185.9|7177.9|7189.9|7182.9|7182.9|7176.9|27
1590598800000|2020-05-27 17:00:00|7184.9|7169.9|7188.9|7180.9|7196.9|7189.9|7170.9|7162.9|190
1590599100000|2020-05-27 17:05:00|7189.9|7181.9|7182.9|7174.9|7189.9|7182.9|7179.9|7172.9|28
1590599400000|2020-05-27 17:10:00|7181.9|7173.9|7183.9|7176.9|7183.9|7176.9|7178.9|7171.9|21
1590599700000|2020-05-27 17:15:00|7185.9|7177.9|7183.9|7176.9|7185.9|7177.9|7177.9|7170.9|8
1590600000000|2020-05-27 17:20:00|7184.9|7174.9|7178.9|7171.9|7184.9|7175.9|7177.9|7170.9|38
1590600300000|2020-05-27 17:25:00|7179.9|7172.9|7179.9|7172.9|7180.9|7173.9|7175.9|7168.9|11
1590600600000|2020-05-27 17:30:00|7177.9|7170.9|7173.9|7165.9|7179.9|7171.9|7171.9|7162.9|6
1590600900000|2020-05-27 17:35:00|7174.9|7167.9|7184.9|7176.9|7187.9|7177.9|7171.9|7164.9|5
1590601200000|2020-05-27 17:40:00|7185.9|7177.9|7183.9|7175.9|7185.9|7177.9|7180.9|7172.9|4
1590601500000|2020-05-27 17:45:00|7180.9|7172.9|7179.9|7173.9|7183.9|7176.9|7178.9|7170.9|19
1590601800000|2020-05-27 17:50:00|7181.9|7172.9|7181.9|7174.9|7183.9|7176.9|7176.9|7169.9|12
1590602100000|2020-05-27 17:55:00|7179.9|7173.9|7181.8|7169.8|7188.4|7176.9|7176.9|7166.9|24
1590602400000|2020-05-27 18:00:00|7181.9|7169.9|7194.8|7182.8|7198|7186|7181.9|7169.9|1
1590602700000|2020-05-27 18:05:00|7194.7|7182.7|7193.2|7181.2|7195.3|7183.3|7190|7178|0
1590603000000|2020-05-27 18:10:00|7194.2|7182.2|7200.5|7188.5|7202|7190|7193.2|7181.2|0
1590603300000|2020-05-27 18:15:00|7200.4|7188.4|7203|7191|7205.1|7193.1|7200.3|7188.3|0
1590603600000|2020-05-27 18:20:00|7202.9|7190.9|7191.8|7179.8|7202.9|7190.9|7191.6|7179.6|0
1590603900000|2020-05-27 18:25:00|7193.8|7181.8|7196.2|7184.2|7196.4|7184.4|7193.5|7181.5|0
1590604200000|2020-05-27 18:30:00|7196.3|7184.3|7198.6|7186.6|7200.8|7188.8|7191.6|7179.6|0
1590604500000|2020-05-27 18:35:00|7198.5|7186.5|7196.1|7184.1|7200.6|7188.6|7196|7184|0
1590604800000|2020-05-27 18:40:00|7196.2|7184.2|7195.8|7183.8|7198.4|7186.4|7193.6|7181.6|0
1590605100000|2020-05-27 18:45:00|7195.9|7183.9|7194.1|7182.1|7195.9|7183.9|7191|7179|0
1590605400000|2020-05-27 18:50:00|7194.2|7182.2|7201.6|7189.6|7201.7|7189.7|7194|7182|0
1590605700000|2020-05-27 18:55:00|7201.7|7189.7|7204|7192|7204.2|7192.2|7201.4|7189.4|0
1590606000000|2020-05-27 19:00:00|7204.1|7192.1|7202.2|7190.2|7206.6|7194.6|7200|7188|0
1590606300000|2020-05-27 19:05:00|7202.3|7190.3|7202.1|7190.1|7204.5|7192.5|7197.4|7185.4|0
1590606600000|2020-05-27 19:10:00|7202|7190|7208.1|7196.1|7210.2|7198.2|7202|7190|0
1590606900000|2020-05-27 19:15:00|7208|7196|7210.2|7198.2|7210.2|7198.2|7203.2|7191.2|0
1590607200000|2020-05-27 19:20:00|7210.1|7198.1|7205.6|7193.6|7210.3|7198.3|7205.1|7193.1|0
1590607500000|2020-05-27 19:25:00|7205.5|7193.5|7212.9|7200.9|7215.1|7203.1|7205.3|7193.3|0
1590607800000|2020-05-27 19:30:00|7212.8|7200.8|7206.1|7194.1|7212.8|7200.8|7203.8|7191.8|0
1590608100000|2020-05-27 19:35:00|7206.2|7194.2|7209.5|7197.5|7209.7|7197.7|7203.7|7191.7|0
1590608400000|2020-05-27 19:40:00|7209.4|7197.4|7217.4|7205.4|7219.7|7207.7|7209.2|7197.2|0
1590608700000|2020-05-27 19:45:00|7217.5|7205.5|7216.6|7204.6|7219.7|7207.7|7214.2|7202.2|0
1590609000000|2020-05-27 19:50:00|7216.5|7204.5|7217.6|7205.6|7222.2|7210.2|7216.5|7204.5|0
1590609300000|2020-05-27 19:55:00|7217.5|7205.5|7214.1|7202.1|7218.6|7206.6|7210.1|7198.1|0
1590609600000|2020-05-27 20:00:00|7216|7204|7217.4|7205.4|7218.4|7206.4|7208.1|7196.1|0
1590609900000|2020-05-27 20:05:00|7217.6|7205.6|7217.7|7205.7|7221.2|7209.2|7217.6|7205.6|0
1590610200000|2020-05-27 20:10:00|7218.1|7206.1|7225.6|7213.6|7226.8|7214.8|7216.5|7204.5|0
1590610500000|2020-05-27 20:15:00|7224.8|7212.8|7226.2|7214.2|7226.5|7214.5|7224.8|7212.8|0
1590610800000|2020-05-27 20:20:00|7226|7214|7225.8|7213.8|7226.2|7214.2|7225.8|7213.8|0
1590611100000|2020-05-27 20:25:00|7226|7214|7226.2|7214.2|7226.6|7214.6|7225.8|7213.8|0
1590611400000|2020-05-27 20:30:00|7226.1|7214.1|7231.9|7219.9|7233.5|7221.5|7225.6|7213.6|0
1590611700000|2020-05-27 20:35:00|7232|7220|7230.2|7218.2|7234.5|7222.5|7228.6|7216.6|0
1590612000000|2020-05-27 20:40:00|7229.8|7217.8|7228.6|7216.6|7231.4|7219.4|7228.1|7216.1|0
1590612300000|2020-05-27 20:45:00|7228.5|7216.5|7229.1|7217.1|7229.1|7217.1|7227.6|7215.6|0
1590612600000|2020-05-27 20:50:00|7229|7217|7230.2|7218.2|7230.2|7218.2|7228.1|7216.1|0
1590612900000|2020-05-27 20:55:00|7230.1|7218.1|7229.1|7217.1|7230.7|7218.7|7228.6|7216.6|0
1590613200000|2020-05-27 21:00:00|7228.9|7216.9|7228.5|7216.5|7228.9|7216.9|7228.3|7216.3|0
1590613500000|2020-05-27 21:05:00|7228.8|7216.8|7228.6|7216.6|7230|7218|7228.2|7216.2|0
1590613800000|2020-05-27 21:10:00|7228.9|7216.9|7229.1|7217.1|7230.1|7218.1|7228.6|7216.6|0
1590614100000|2020-05-27 21:15:00|7229.3|7217.3|7226.9|7214.9|7229.5|7217.5|7226.9|7214.9|0
1590614400000|2020-05-27 21:20:00|7226.7|7214.7|7225.5|7213.5|7226.9|7214.9|7225|7213|0
1590614700000|2020-05-27 21:25:00|7224.8|7212.8|7226.7|7214.7|7226.7|7214.7|7224.4|7212.4|0
1590615000000|2020-05-27 21:30:00|7226.5|7214.5|7226.3|7214.3|7226.9|7214.9|7225.5|7213.5|0
1590615300000|2020-05-27 21:35:00|7226.1|7214.1|7226.3|7214.3|7227|7215|7226.1|7214.1|0
1590615600000|2020-05-27 21:40:00|7226.5|7214.5|7226.3|7214.3|7226.5|7214.5|7226.1|7214.1|0
1590615900000|2020-05-27 21:45:00|7225.9|7213.9|7226.5|7214.5|7226.9|7214.9|7225.5|7213.5|0
1590616200000|2020-05-27 21:50:00|7226.7|7214.7|7225.7|7213.7|7226.9|7214.9|7225|7213|0
1590616500000|2020-05-27 21:55:00|7225.9|7213.9|7225.5|7213.5|7227.6|7215.6|7224.4|7212.4|0
1590616800000|2020-05-27 22:00:00|7225.1|7213.1|7224.7|7212.7|7228.9|7216.9|7221.3|7209.3|0
1590617100000|2020-05-27 22:05:00|7224.8|7212.8|7223.1|7211.1|7225.2|7213.2|7221.4|7209.4|0
1590617400000|2020-05-27 22:10:00|7222.8|7210.8|7222.7|7210.7|7223.1|7211.1|7219.9|7207.9|0
1590617700000|2020-05-27 22:15:00|7223.1|7211.1|7222.5|7210.5|7227.8|7215.8|7221.6|7209.6|0
1590618000000|2020-05-27 22:20:00|7222|7210|7223.2|7211.2|7224.6|7212.6|7221.6|7209.6|0
1590618300000|2020-05-27 22:25:00|7222.8|7210.8|7220|7208|7222.8|7210.8|7219.5|7207.5|0
1590618600000|2020-05-27 22:30:00|7220.4|7208.4|7218.2|7206.2|7220.4|7208.4|7216|7204|0
1590618900000|2020-05-27 22:35:00|7218.1|7206.1|7219.3|7207.3|7219.8|7207.8|7216.7|7204.7|0
1590619200000|2020-05-27 22:40:00|7219.1|7207.1|7220.4|7208.4|7223|7211|7218.8|7206.8|0
1590619500000|2020-05-27 22:45:00|7219.7|7207.7|7223.5|7211.5|7224.2|7212.2|7218.8|7206.8|0
1590619800000|2020-05-27 22:50:00|7223.7|7211.7|7231.4|7219.4|7233.5|7221.5|7223|7211|0
1590620100000|2020-05-27 22:55:00|7231.7|7219.7|7229.3|7217.3|7232.1|7220.1|7228.4|7216.4|0
1590620400000|2020-05-27 23:00:00|7229.4|7217.4|7229.8|7217.8|7232.1|7220.1|7229.3|7217.3|0
1590620700000|2020-05-27 23:05:00|7229.7|7217.7|7233.5|7221.5|7234.2|7222.2|7229.3|7217.3|0
1590621000000|2020-05-27 23:10:00|7233.6|7221.6|7232.6|7220.6|7234.2|7222.2|7232.1|7220.1|0
1590621300000|2020-05-27 23:15:00|7233.1|7221.1|7226.8|7214.8|7233.8|7221.8|7226.8|7214.8|0
1590621600000|2020-05-27 23:20:00|7227.3|7215.3|7228.4|7216.4|7228.9|7216.9|7225.1|7213.1|0
1590621900000|2020-05-27 23:25:00|7227.7|7215.7|7227.7|7215.7|7230.5|7218.5|7227.5|7215.5|0
1590622200000|2020-05-27 23:30:00|7228|7216|7227.2|7215.2|7229.4|7217.4|7226.3|7214.3|0
1590622500000|2020-05-27 23:35:00|7227|7215|7225.1|7213.1|7227.7|7215.7|7225.1|7213.1|0
1590622800000|2020-05-27 23:40:00|7225.2|7213.2|7222.2|7210.2|7225.6|7213.6|7221|7209|0
1590623100000|2020-05-27 23:45:00|7222.1|7210.1|7230|7218|7230|7218|7221.7|7209.7|0
1590623400000|2020-05-27 23:50:00|7229.9|7217.9|7241.4|7229.4|7241.7|7229.7|7229|7217|0
1590623700000|2020-05-27 23:55:00|7240.8|7228.8|7249.5|7237.5|7250.1|7238.1|7240.3|7228.3|0
1590624000000|2020-05-28 00:00:00|7249.4|7237.4|7245.1|7233.1|7249.4|7237.4|7243|7231|0
1590624300000|2020-05-28 00:05:00|7245.2|7233.2|7258|7246|7263.2|7251.2|7245.1|7233.1|0
1590624600000|2020-05-28 00:10:00|7258.4|7246.4|7254|7242|7259.3|7247.3|7253.7|7241.7|0
1590624900000|2020-05-28 00:15:00|7253.9|7241.9|7245.2|7233.2|7254.2|7242.2|7242.9|7230.9|0
1590625200000|2020-05-28 00:20:00|7245.3|7233.3|7247.6|7235.6|7247.7|7235.7|7245.3|7233.3|0
1590625500000|2020-05-28 00:25:00|7247.7|7235.7|7252.1|7240.1|7254.3|7242.3|7245.2|7233.2|0
1590625800000|2020-05-28 00:30:00|7252|7240|7250.7|7238.7|7256.5|7244.5|7250.7|7238.7|0
1590626100000|2020-05-28 00:35:00|7251.8|7239.8|7256.8|7244.8|7259|7247|7249.7|7237.7|0
1590626400000|2020-05-28 00:40:00|7257.6|7245.6|7264.1|7252.1|7268.6|7256.6|7257.6|7245.6|0
1590626700000|2020-05-28 00:45:00|7263.2|7251.2|7277.6|7265.6|7277.6|7265.6|7261.8|7249.8|0
1590627000000|2020-05-28 00:50:00|7277.5|7265.5|7277.6|7265.6|7279.9|7267.9|7275.3|7263.3|0
1590627300000|2020-05-28 00:55:00|7277.1|7265.1|7272.5|7260.5|7277.6|7265.6|7270.3|7258.3|0
1590627600000|2020-05-28 01:00:00|7271.7|7259.7|7275.5|7263.5|7277.1|7265.1|7270.3|7258.3|0
1590627900000|2020-05-28 01:05:00|7275.4|7263.4|7280.2|7268.2|7280.2|7268.2|7273.2|7261.2|0
1590628200000|2020-05-28 01:10:00|7280.1|7268.1|7273|7261|7280.2|7268.2|7270.8|7258.8|0
1590628500000|2020-05-28 01:15:00|7273.1|7261.1|7270.8|7258.8|7273.1|7261.1|7266.2|7254.2|0
1590628800000|2020-05-28 01:20:00|7270.7|7258.7|7268.4|7256.4|7273|7261|7266.2|7254.2|0
1590629100000|2020-05-28 01:25:00|7268.3|7256.3|7273|7261|7273|7261|7266.1|7254.1|0
1590629400000|2020-05-28 01:30:00|7272.9|7260.9|7282.2|7270.2|7282.3|7270.3|7270.7|7258.7|0
1590629700000|2020-05-28 01:35:00|7282.3|7270.3|7277.7|7265.7|7282.3|7270.3|7277.7|7265.7|0
1590630000000|2020-05-28 01:40:00|7278.5|7266.5|7282.4|7270.4|7282.4|7270.4|7277.7|7265.7|0
1590630300000|2020-05-28 01:45:00|7282.5|7270.5|7280.1|7268.1|7282.5|7270.5|7280|7268|0
1590630600000|2020-05-28 01:50:00|7280.9|7268.9|7282|7270|7287|7275|7279.8|7267.8|0
1590630900000|2020-05-28 01:55:00|7281.9|7269.9|7276.4|7264.4|7282|7270|7275.7|7263.7|0
1590631200000|2020-05-28 02:00:00|7276.5|7264.5|7280.2|7268.2|7280.2|7268.2|7275.2|7263.2|0
1590631500000|2020-05-28 02:05:00|7280.1|7268.1|7281.1|7269.1|7284.2|7272.2|7280.1|7268.1|0
1590631800000|2020-05-28 02:10:00|7281.5|7269.5|7284.3|7272.3|7284.5|7272.5|7281.5|7269.5|0
1590632100000|2020-05-28 02:15:00|7284.2|7272.2|7289|7277|7289.1|7277.1|7282.2|7270.2|0
1590632400000|2020-05-28 02:20:00|7288.9|7276.9|7280.8|7268.8|7290|7278|7280.7|7268.7|0
1590632700000|2020-05-28 02:25:00|7280.7|7268.7|7275.6|7263.6|7280.8|7268.8|7275.4|7263.4|0
1590633000000|2020-05-28 02:30:00|7275.5|7263.5|7269.4|7257.4|7277.6|7265.6|7269.3|7257.3|0
1590633300000|2020-05-28 02:35:00|7269.8|7257.8|7269.4|7257.4|7271.5|7259.5|7268.4|7256.4|0
1590633600000|2020-05-28 02:40:00|7269.9|7257.9|7276|7264|7276|7264|7269.9|7257.9|0
1590633900000|2020-05-28 02:45:00|7275.9|7263.9|7275.8|7263.8|7278|7266|7272.7|7260.7|0
1590634200000|2020-05-28 02:50:00|7275.7|7263.7|7273.6|7261.6|7275.8|7263.8|7273.6|7261.6|0
1590634500000|2020-05-28 02:55:00|7273.7|7261.7|7273.5|7261.5|7276.8|7264.8|7271.5|7259.5|0
1590634800000|2020-05-28 03:00:00|7272.6|7260.6|7271.4|7259.4|7273.5|7261.5|7269.3|7257.3|0
1590635100000|2020-05-28 03:05:00|7271|7259|7273.7|7261.7|7273.7|7261.7|7267.3|7255.3|0
1590635400000|2020-05-28 03:10:00|7273.6|7261.6|7271.6|7259.6|7275.7|7263.7|7271.6|7259.6|0
1590635700000|2020-05-28 03:15:00|7271.7|7259.7|7273.6|7261.6|7275.8|7263.8|7271.7|7259.7|0
1590636000000|2020-05-28 03:20:00|7273.7|7261.7|7269.5|7257.5|7277.7|7265.7|7267.4|7255.4|0
1590636300000|2020-05-28 03:25:00|7269.4|7257.4|7265.5|7253.5|7269.6|7257.6|7261.5|7249.5|0
1590636600000|2020-05-28 03:30:00|7265.1|7253.1|7256.2|7244.2|7267.6|7255.6|7255.1|7243.1|0
1590636900000|2020-05-28 03:35:00|7256.6|7244.6|7238.2|7226.2|7257.2|7245.2|7236.2|7224.2|0
1590637200000|2020-05-28 03:40:00|7237.8|7225.8|7240|7228|7240.2|7228.2|7235.9|7223.9|0
1590637500000|2020-05-28 03:45:00|7240.1|7228.1|7231.7|7219.7|7244|7232|7231.6|7219.6|0
1590637800000|2020-05-28 03:50:00|7232.1|7220.1|7227.6|7215.6|7233.8|7221.8|7226.5|7214.5|0
1590638100000|2020-05-28 03:55:00|7227.7|7215.7|7219.3|7207.3|7229.6|7217.6|7213.2|7201.2|0
1590638400000|2020-05-28 04:00:00|7220.1|7208.1|7217.5|7205.5|7223.8|7211.8|7215.6|7203.6|0
1590638700000|2020-05-28 04:05:00|7217.6|7205.6|7232|7220|7232|7220|7217.6|7205.6|0
1590639000000|2020-05-28 04:10:00|7232.1|7220.1|7238.1|7226.1|7240.3|7228.3|7232.1|7220.1|0
1590639300000|2020-05-28 04:15:00|7238.2|7226.2|7223|7211|7238.2|7226.2|7223|7211|0
1590639600000|2020-05-28 04:20:00|7222.9|7210.9|7218.8|7206.8|7225|7213|7216.7|7204.7|0
1590639900000|2020-05-28 04:25:00|7218.9|7206.9|7218.9|7206.9|7219|7207|7216.7|7204.7|0
1590640200000|2020-05-28 04:30:00|7219|7207|7231|7219|7231.1|7219.1|7216.8|7204.8|0
1590640500000|2020-05-28 04:35:00|7231.1|7219.1|7243.5|7231.5|7243.5|7231.5|7229|7217|0
1590640800000|2020-05-28 04:40:00|7243.4|7231.4|7249.7|7237.7|7249.7|7237.7|7241.3|7229.3|0
1590641100000|2020-05-28 04:45:00|7248.7|7236.7|7248.8|7236.8|7248.8|7236.8|7243.5|7231.5|0
1590641400000|2020-05-28 04:50:00|7249.2|7237.2|7245.6|7233.6|7253.9|7241.9|7245.5|7233.5|0
1590641700000|2020-05-28 04:55:00|7245.5|7233.5|7245.5|7233.5|7247.7|7235.7|7243.4|7231.4|0
1590642000000|2020-05-28 05:00:00|7245.4|7233.4|7245.7|7233.7|7245.7|7233.7|7233.2|7221.2|0
1590642300000|2020-05-28 05:05:00|7245.6|7233.6|7255|7243|7259.1|7247.1|7243.6|7231.6|0
1590642600000|2020-05-28 05:10:00|7255.1|7243.1|7263.5|7251.5|7265.4|7253.4|7250.9|7238.9|0
1590642900000|2020-05-28 05:15:00|7263.1|7251.1|7262.6|7250.6|7263.7|7251.7|7259.4|7247.4|0
1590643200000|2020-05-28 05:20:00|7262.1|7250.1|7264.6|7252.6|7265.6|7253.6|7256.3|7244.3|0
1590643500000|2020-05-28 05:25:00|7265.6|7253.6|7267.8|7255.8|7267.8|7255.8|7261.4|7249.4|0
1590643800000|2020-05-28 05:30:00|7267.9|7255.9|7259.6|7247.6|7269.9|7257.9|7257.5|7245.5|0
1590644100000|2020-05-28 05:35:00|7259.5|7247.5|7260.6|7248.6|7261.6|7249.6|7255.5|7243.5|0
1590644400000|2020-05-28 05:40:00|7261|7249|7259.6|7247.6|7269.8|7257.8|7259.6|7247.6|0
1590644700000|2020-05-28 05:45:00|7260.1|7248.1|7265.2|7253.2|7267.3|7255.3|7257.6|7245.6|0
1590645000000|2020-05-28 05:50:00|7265.1|7253.1|7261.2|7249.2|7266.2|7254.2|7256.9|7244.9|0
1590645300000|2020-05-28 05:55:00|7261.3|7249.3|7265.6|7253.6|7269.4|7257.4|7259.3|7247.3|0
1590645600000|2020-05-28 06:00:00|7266.6|7254.6|7256.9|7251.9|7266.6|7258.4|7246.4|7237.9|92
1590645900000|2020-05-28 06:05:00|7255.9|7250.9|7266.9|7261.9|7270.4|7265.4|7254.4|7249.4|27
1590646200000|2020-05-28 06:10:00|7267.4|7262.4|7273.9|7268.9|7276.9|7271.9|7263.9|7258.9|29
1590646500000|2020-05-28 06:15:00|7273.4|7268.4|7265.9|7260.9|7275.9|7270.9|7261.4|7256.4|18
1590646800000|2020-05-28 06:20:00|7265.4|7260.4|7260.4|7255.4|7265.9|7260.9|7260.4|7255.4|12
1590647100000|2020-05-28 06:25:00|7259.4|7254.4|7251.9|7246.9|7259.9|7254.9|7248.9|7243.9|20
1590647400000|2020-05-28 06:30:00|7251.4|7246.4|7250.4|7245.4|7253.9|7248.9|7247.4|7242.4|20
1590647700000|2020-05-28 06:35:00|7249.4|7244.4|7250.4|7245.4|7250.9|7245.9|7245.9|7240.9|18
1590648000000|2020-05-28 06:40:00|7249.9|7244.9|7244.4|7239.4|7249.9|7244.9|7243.9|7238.9|14
1590648300000|2020-05-28 06:45:00|7244.9|7239.9|7235.4|7230.4|7248.9|7243.9|7232.4|7227.4|27
1590648600000|2020-05-28 06:50:00|7235.9|7230.9|7225.9|7220.9|7237.4|7232.4|7225.9|7220.9|22
1590648900000|2020-05-28 06:55:00|7226.4|7221.4|7235.4|7230.4|7241.4|7236.4|7225.4|7220.4|53
1590649200000|2020-05-28 07:00:00|7233.9|7228.9|7219.4|7214.4|7235.4|7230.4|7210.9|7205.9|464
1590649500000|2020-05-28 07:05:00|7217.4|7212.4|7214.9|7209.9|7227.4|7222.4|7203.9|7198.9|237
1590649800000|2020-05-28 07:10:00|7215.4|7210.4|7219.4|7214.4|7220.4|7215.4|7197.9|7192.9|186
1590650100000|2020-05-28 07:15:00|7220.4|7215.4|7223.9|7218.9|7228.9|7223.9|7198.4|7193.4|288
1590650400000|2020-05-28 07:20:00|7222.4|7217.4|7234.9|7229.9|7248.4|7243.4|7216.9|7211.9|452
1590650700000|2020-05-28 07:25:00|7235.9|7230.9|7234.4|7229.4|7236.4|7231.4|7221.4|7216.4|152
1590651000000|2020-05-28 07:30:00|7234.9|7229.9|7223.9|7218.9|7239.9|7234.9|7213.4|7208.4|131
1590651300000|2020-05-28 07:35:00|7223.4|7218.4|7223.4|7218.4|7237.9|7232.9|7216.4|7211.4|235
1590651600000|2020-05-28 07:40:00|7224.2|7219.2|7234.2|7229.2|7236.2|7231.2|7220.7|7215.7|104
1590651900000|2020-05-28 07:45:00|7234.7|7229.7|7232.2|7227.2|7239.2|7234.2|7223.7|7218.7|156
1590652200000|2020-05-28 07:50:00|7233.2|7228.2|7228.2|7223.2|7234.7|7229.7|7223.7|7218.7|116
1590652500000|2020-05-28 07:55:00|7230.7|7225.7|7210.7|7205.7|7235.7|7230.7|7210.7|7205.7|106
1590652800000|2020-05-28 08:00:00|7212.7|7207.7|7224.2|7219.2|7229.7|7224.7|7210.7|7205.7|120
1590653100000|2020-05-28 08:05:00|7224.7|7219.7|7222.2|7217.2|7226.2|7221.2|7216.7|7211.7|113
1590653400000|2020-05-28 08:10:00|7221.7|7216.7|7235.2|7230.2|7237.2|7232.2|7217.2|7212.2|86
1590653700000|2020-05-28 08:15:00|7234.7|7229.7|7227.2|7222.2|7238.7|7233.7|7227.2|7222.2|151
1590654000000|2020-05-28 08:20:00|7226.7|7221.7|7212.2|7207.2|7227.7|7222.7|7209.2|7204.2|101
1590654300000|2020-05-28 08:25:00|7211.7|7206.7|7212.2|7207.2|7215.2|7210.2|7208.7|7203.7|48
1590654600000|2020-05-28 08:30:00|7211.7|7206.7|7183.7|7178.7|7211.7|7206.7|7181.7|7176.7|116
1590654900000|2020-05-28 08:35:00|7182.2|7177.2|7189.2|7184.2|7191.7|7186.7|7179.7|7174.7|157
1590655200000|2020-05-28 08:40:00|7188.7|7183.7|7181.2|7176.2|7189.2|7184.2|7180.2|7175.2|80
1590655500000|2020-05-28 08:45:00|7180.7|7175.7|7170.2|7165.2|7190.7|7185.7|7170.2|7165.2|71
1590655800000|2020-05-28 08:50:00|7169.7|7164.7|7161.2|7156.2|7169.7|7164.7|7151.2|7146.2|186
1590656100000|2020-05-28 08:55:00|7160.2|7155.2|7168.2|7163.2|7169.2|7164.2|7159.2|7154.2|76
1590656400000|2020-05-28 09:00:00|7169.2|7164.2|7178.2|7173.2|7178.2|7173.2|7168.7|7163.7|67
1590656700000|2020-05-28 09:05:00|7178.7|7173.7|7168.2|7163.2|7182.2|7177.2|7164.2|7159.2|74
1590657000000|2020-05-28 09:10:00|7167.7|7162.7|7183.7|7178.7|7184.2|7179.2|7167.2|7162.2|125
1590657300000|2020-05-28 09:15:00|7186.2|7181.2|7203.2|7198.2|7203.2|7198.2|7186.2|7181.2|109
1590657600000|2020-05-28 09:20:00|7203.7|7198.7|7202.2|7197.2|7210.7|7205.7|7198.2|7193.2|75
1590657900000|2020-05-28 09:25:00|7201.7|7196.7|7185.7|7180.7|7202.2|7197.2|7185.7|7180.7|42
1590658200000|2020-05-28 09:30:00|7184.7|7179.7|7185.2|7180.2|7200.2|7195.2|7184.2|7179.2|32
1590658500000|2020-05-28 09:35:00|7185.7|7180.7|7174.2|7169.2|7187.2|7182.2|7168.2|7163.2|69
1590658800000|2020-05-28 09:40:00|7173.7|7168.7|7173.2|7168.2|7175.2|7170.2|7163.7|7158.7|84
1590659100000|2020-05-28 09:45:00|7173.7|7168.7|7172.2|7167.2|7175.2|7170.2|7164.2|7159.2|45
1590659400000|2020-05-28 09:50:00|7172.7|7167.7|7165.7|7160.7|7173.7|7168.7|7154.7|7149.7|89
1590659700000|2020-05-28 09:55:00|7164.7|7159.7|7160.7|7155.7|7171.2|7166.2|7160.2|7155.2|40
1590660000000|2020-05-28 10:00:00|7159.7|7154.7|7148.2|7143.2|7168.2|7163.2|7146.7|7141.7|60
1590660300000|2020-05-28 10:05:00|7147.7|7142.7|7156.7|7151.7|7158.7|7153.7|7144.2|7139.2|50
1590660600000|2020-05-28 10:10:00|7157.7|7152.7|7158.2|7153.2|7160.2|7155.2|7151.2|7146.2|33
1590660900000|2020-05-28 10:15:00|7159.2|7154.2|7155.7|7150.7|7165.7|7160.7|7148.2|7143.2|126
1590661200000|2020-05-28 10:20:00|7155.2|7150.2|7158.2|7153.2|7158.2|7153.2|7147.2|7142.2|83
1590661500000|2020-05-28 10:25:00|7158.7|7153.7|7155.7|7150.7|7158.7|7153.7|7154.2|7149.2|128
1590661800000|2020-05-28 10:30:00|7154.7|7149.7|7160.2|7155.2|7161.7|7156.7|7154.2|7149.2|104
1590662100000|2020-05-28 10:35:00|7161.2|7156.2|7164.2|7159.2|7165.7|7160.7|7159.2|7154.2|51
1590662400000|2020-05-28 10:40:00|7164.7|7159.7|7169.2|7164.2|7169.2|7164.2|7162.2|7157.2|33
1590662700000|2020-05-28 10:45:00|7168.7|7163.7|7178.7|7173.7|7181.7|7176.7|7168.2|7163.2|55
1590663000000|2020-05-28 10:50:00|7180.2|7175.2|7189.7|7184.7|7191.2|7186.2|7180.2|7175.2|84
1590663300000|2020-05-28 10:55:00|7190.2|7185.2|7194.2|7189.2|7196.7|7191.7|7189.2|7184.2|86
1590663600000|2020-05-28 11:00:00|7195.2|7190.2|7189.2|7184.2|7196.7|7191.7|7183.7|7178.7|80
1590663900000|2020-05-28 11:05:00|7188.7|7183.7|7187.7|7182.7|7199.2|7194.2|7184.7|7179.7|112
1590664200000|2020-05-28 11:10:00|7187.2|7182.2|7185.2|7180.2|7189.2|7184.2|7182.7|7177.7|71
1590664500000|2020-05-28 11:15:00|7185.7|7180.7|7178.7|7173.7|7188.2|7183.2|7177.7|7172.7|34
1590664800000|2020-05-28 11:20:00|7178.2|7173.2|7184.7|7179.7|7187.7|7182.7|7176.2|7171.2|52
1590665100000|2020-05-28 11:25:00|7184.2|7179.2|7191.2|7186.2|7198.2|7193.2|7183.7|7178.7|94
1590665400000|2020-05-28 11:30:00|7192.2|7187.2|7199.7|7194.7|7200.2|7195.2|7190.7|7185.7|63
1590665700000|2020-05-28 11:35:00|7200.2|7195.2|7202.2|7197.2|7203.2|7198.2|7196.7|7191.7|62
1590666000000|2020-05-28 11:40:00|7202.1|7197.1|7199.6|7194.6|7205.1|7200.1|7198.6|7193.6|54
1590666300000|2020-05-28 11:45:00|7200.6|7195.6|7198.6|7193.6|7203.1|7198.1|7198.1|7193.1|43
1590666600000|2020-05-28 11:50:00|7198.1|7193.1|7205.6|7200.6|7207.1|7202.1|7193.1|7188.1|61
1590666900000|2020-05-28 11:55:00|7205.1|7200.1|7201.6|7196.6|7211.1|7206.1|7201.6|7196.6|61
1590667200000|2020-05-28 12:00:00|7202.1|7197.1|7201.6|7196.6|7203.1|7198.1|7196.1|7191.1|67
1590667500000|2020-05-28 12:05:00|7202.6|7197.6|7198.6|7193.6|7205.1|7200.1|7197.1|7192.1|48
1590667800000|2020-05-28 12:10:00|7198.1|7193.1|7205.1|7200.1|7205.1|7200.1|7191.1|7186.1|59
1590668100000|2020-05-28 12:15:00|7205.6|7200.6|7204.1|7199.1|7209.1|7204.1|7203.6|7198.6|36
1590668400000|2020-05-28 12:20:00|7203.6|7198.6|7201.1|7196.1|7205.1|7200.1|7199.1|7194.1|55
1590668700000|2020-05-28 12:25:00|7201.6|7196.6|7202.1|7197.1|7207.1|7202.1|7200.6|7195.6|52
1590669000000|2020-05-28 12:30:00|7203.1|7198.1|7212.6|7207.6|7214.1|7209.1|7201.1|7196.1|49
1590669300000|2020-05-28 12:35:00|7213.1|7208.1|7215.1|7210.1|7220.6|7215.6|7208.1|7203.1|85
1590669600000|2020-05-28 12:40:00|7214.6|7209.6|7209.1|7204.1|7219.6|7214.6|7207.6|7202.6|93
1590669900000|2020-05-28 12:45:00|7209.6|7204.6|7216.6|7211.6|7221.6|7216.6|7208.6|7203.6|75
1590670200000|2020-05-28 12:50:00|7215.1|7210.1|7217.6|7212.6|7217.6|7212.6|7212.1|7207.1|59
1590670500000|2020-05-28 12:55:00|7219.1|7214.1|7216.6|7211.6|7219.6|7214.6|7212.1|7207.1|86
1590670800000|2020-05-28 13:00:00|7217.1|7212.1|7227.6|7222.6|7229.1|7224.1|7216.6|7211.6|118
1590671100000|2020-05-28 13:05:00|7228.6|7223.6|7229.6|7224.6|7235.6|7230.6|7227.6|7222.6|112
1590671400000|2020-05-28 13:10:00|7228.6|7223.6|7231.1|7226.1|7237.1|7232.1|7228.1|7223.1|62
1590671700000|2020-05-28 13:15:00|7230.6|7225.6|7220.6|7215.6|7233.1|7228.1|7219.6|7214.6|82
1590672000000|2020-05-28 13:20:00|7220.1|7215.1|7211.6|7206.6|7221.6|7216.6|7205.1|7200.1|94
1590672300000|2020-05-28 13:25:00|7211.1|7206.1|7225.1|7220.1|7226.6|7221.6|7209.6|7204.6|111
1590672600000|2020-05-28 13:30:00|7224.6|7219.6|7224.1|7219.1|7229.1|7224.1|7214.6|7209.6|254
1590672900000|2020-05-28 13:35:00|7223.6|7218.6|7200.1|7195.1|7230.1|7225.1|7197.6|7192.6|202
1590673200000|2020-05-28 13:40:00|7200.6|7195.6|7221.1|7216.1|7221.1|7216.1|7200.6|7195.6|148
1590673500000|2020-05-28 13:45:00|7221.6|7216.6|7206.6|7201.6|7226.6|7221.6|7206.6|7201.6|158
1590673800000|2020-05-28 13:50:00|7207.1|7202.1|7208.6|7203.6|7218.6|7213.6|7205.6|7200.6|121
1590674100000|2020-05-28 13:55:00|7208.1|7203.1|7213.1|7208.1|7217.6|7212.6|7204.1|7199.1|85
1590674400000|2020-05-28 14:00:00|7213.6|7208.6|7217.1|7212.1|7218.1|7213.1|7207.6|7202.6|122
1590674700000|2020-05-28 14:05:00|7217.6|7212.6|7219.6|7214.6|7228.1|7223.1|7212.6|7207.6|141
1590675000000|2020-05-28 14:10:00|7220.3|7215.3|7212.8|7207.8|7223.3|7218.3|7209.8|7204.8|120
1590675300000|2020-05-28 14:15:00|7212.3|7207.3|7203.3|7198.3|7213.8|7208.8|7198.3|7193.3|156
1590675600000|2020-05-28 14:20:00|7202.8|7197.8|7212.3|7207.3|7220.3|7215.3|7198.3|7193.3|135
1590675900000|2020-05-28 14:25:00|7213.8|7208.8|7231.3|7226.3|7233.8|7228.8|7212.3|7207.3|216
1590676200000|2020-05-28 14:30:00|7232.3|7227.3|7215.3|7210.3|7234.3|7229.3|7211.3|7206.3|149
1590676500000|2020-05-28 14:35:00|7213.8|7208.8|7225.3|7220.3|7227.3|7222.3|7213.8|7208.8|61
1590676800000|2020-05-28 14:40:00|7226.3|7221.3|7238.8|7233.8|7238.8|7233.8|7221.3|7216.3|108
1590677100000|2020-05-28 14:45:00|7239.3|7234.3|7238.3|7233.3|7243.3|7238.3|7236.3|7231.3|87
1590677400000|2020-05-28 14:50:00|7238.8|7233.8|7225.8|7220.8|7240.3|7235.3|7221.8|7216.8|189
1590677700000|2020-05-28 14:55:00|7226.3|7221.3|7220.8|7215.8|7229.3|7224.3|7218.3|7213.3|141
1590678000000|2020-05-28 15:00:00|7221.8|7216.8|7228.8|7223.8|7229.8|7224.8|7215.3|7210.3|200
1590678300000|2020-05-28 15:05:00|7229.3|7224.3|7223.3|7218.3|7240.8|7235.8|7222.8|7217.8|96
1590678600000|2020-05-28 15:10:00|7222.3|7217.3|7227.8|7222.8|7230.3|7225.3|7215.3|7210.3|113
1590678900000|2020-05-28 15:15:00|7227.3|7222.3|7235.8|7230.8|7237.8|7232.8|7226.8|7221.8|88
1590679200000|2020-05-28 15:20:00|7236.3|7231.3|7229.3|7224.3|7236.8|7231.8|7225.3|7220.3|127
1590679500000|2020-05-28 15:25:00|7229.8|7224.8|7239.3|7234.3|7239.3|7234.3|7226.8|7221.8|316
1590679800000|2020-05-28 15:30:00|7240.3|7233.3|7227.3|7219.3|7240.3|7233.3|7218.3|7211.3|509
1590680100000|2020-05-28 15:35:00|7228.3|7220.3|7213.3|7206.3|7229.3|7221.3|7213.3|7205.3|181
1590680400000|2020-05-28 15:40:00|7212.3|7204.3|7221.3|7214.3|7223.3|7216.3|7207.3|7200.3|75
1590680700000|2020-05-28 15:45:00|7223.3|7213.3|7217.3|7209.3|7225.3|7217.3|7214.3|7207.3|73
1590681000000|2020-05-28 15:50:00|7219.3|7212.3|7218.3|7210.3|7224.3|7216.3|7215.3|7209.3|80
1590681300000|2020-05-28 15:55:00|7217.3|7209.3|7222.3|7215.3|7225.3|7218.3|7215.3|7207.3|46
1590681600000|2020-05-28 16:00:00|7223.3|7216.3|7218.3|7210.3|7224.3|7217.3|7215.3|7208.3|30
1590681900000|2020-05-28 16:05:00|7220.3|7211.3|7220.3|7213.3|7226.3|7219.3|7220.3|7211.3|13
1590682200000|2020-05-28 16:10:00|7219.3|7214.3|7220.3|7212.3|7227.3|7219.3|7218.3|7211.3|25
1590682500000|2020-05-28 16:15:00|7222.3|7213.3|7222.3|7214.3|7223.3|7216.3|7218.3|7211.3|63
1590682800000|2020-05-28 16:20:00|7221.3|7215.3|7221.3|7214.3|7223.3|7216.3|7220.3|7213.3|8
1590683100000|2020-05-28 16:25:00|7222.3|7215.3|7224.3|7216.3|7227.3|7221.3|7216.3|7209.3|24
1590683400000|2020-05-28 16:30:00|7223.3|7215.3|7225.3|7218.3|7227.3|7219.3|7219.3|7212.3|13
1590683700000|2020-05-28 16:35:00|7224.3|7217.3|7233.3|7225.3|7235.3|7228.3|7223.3|7216.3|15
1590684000000|2020-05-28 16:40:00|7232.3|7224.3|7230.3|7223.3|7233.3|7226.3|7230.3|7222.3|36
1590684300000|2020-05-28 16:45:00|7231.3|7222.3|7236.3|7229.3|7237.3|7229.3|7230.3|7222.3|22
1590684600000|2020-05-28 16:50:00|7237.3|7230.3|7236.3|7228.3|7240.3|7232.3|7234.3|7227.3|23
1590684900000|2020-05-28 16:55:00|7237.3|7229.3|7235.3|7228.3|7239.3|7231.3|7235.3|7228.3|8
1590685200000|2020-05-28 17:00:00|7237.3|7229.3|7237.3|7229.3|7237.3|7230.3|7235.3|7227.3|23
1590685500000|2020-05-28 17:05:00|7236.3|7228.3|7233.3|7226.3|7239.3|7231.3|7233.3|7226.3|23
1590685800000|2020-05-28 17:10:00|7231.3|7225.3|7232.3|7224.3|7235.3|7227.3|7230.3|7222.3|42
1590686100000|2020-05-28 17:15:00|7231.3|7223.3|7231.3|7222.3|7233.3|7225.3|7229.3|7222.3|19
1590686400000|2020-05-28 17:20:00|7232.3|7223.3|7233.3|7224.3|7235.3|7226.3|7228.3|7220.3|5
1590686700000|2020-05-28 17:25:00|7234.3|7226.3|7238.3|7230.3|7239.3|7231.3|7232.3|7224.3|2
1590687000000|2020-05-28 17:30:00|7237.3|7229.3|7238.3|7230.3|7238.3|7230.3|7237.3|7229.3|1
1590687300000|2020-05-28 17:35:00|7237.3|7229.3|7238.3|7230.3|7239.3|7233.3|7236.3|7228.3|13
1590687600000|2020-05-28 17:40:00|7239.3|7231.3|7237.3|7229.3|7239.3|7231.3|7235.3|7227.3|5
1590687900000|2020-05-28 17:45:00|7238.3|7230.3|7230.3|7222.3|7238.3|7230.3|7230.3|7222.3|46
1590688200000|2020-05-28 17:50:00|7229.3|7221.3|7230.3|7223.3|7230.3|7223.3|7227.3|7218.3|16
1590688500000|2020-05-28 17:55:00|7232.3|7225.3|7235.1|7223.1|7239.3|7230.3|7232.3|7223.1|31
1590688800000|2020-05-28 18:00:00|7235.2|7223.2|7231.5|7219.5|7237.6|7225.6|7231.5|7219.5|0
1590689100000|2020-05-28 18:05:00|7231.6|7219.6|7227.9|7215.9|7233.8|7221.8|7227.9|7215.9|0
1590689400000|2020-05-28 18:10:00|7227.8|7215.8|7228.1|7216.1|7230.2|7218.2|7223.5|7211.5|0
1590689700000|2020-05-28 18:15:00|7228|7216|7230.9|7218.9|7233.3|7221.3|7228|7216|0
1590690000000|2020-05-28 18:20:00|7230.8|7218.8|7228.5|7216.5|7235.4|7223.4|7228.3|7216.3|0
1590690300000|2020-05-28 18:25:00|7228.4|7216.4|7221.4|7209.4|7228.8|7216.8|7219|7207|0
1590690600000|2020-05-28 18:30:00|7221.5|7209.5|7226|7214|7226.1|7214.1|7221.3|7209.3|0
1590690900000|2020-05-28 18:35:00|7225.9|7213.9|7225.3|7213.3|7230.5|7218.5|7223|7211|0
1590691200000|2020-05-28 18:40:00|7225.4|7213.4|7217.8|7205.8|7225.5|7213.5|7215.6|7203.6|0
1590691500000|2020-05-28 18:45:00|7217.9|7205.9|7220.2|7208.2|7222.5|7210.5|7217.7|7205.7|0
1590691800000|2020-05-28 18:50:00|7220.1|7208.1|7215.8|7203.8|7220.6|7208.6|7213.5|7201.5|0
1590692100000|2020-05-28 18:55:00|7215.9|7203.9|7222.9|7210.9|7223|7211|7211.4|7199.4|0
1590692400000|2020-05-28 19:00:00|7222.8|7210.8|7225.6|7213.6|7227.8|7215.8|7220.6|7208.6|0
1590692700000|2020-05-28 19:05:00|7225.5|7213.5|7224.8|7212.8|7227.7|7215.7|7224.8|7212.8|0
1590693000000|2020-05-28 19:10:00|7224.9|7212.9|7230|7218|7230|7218|7222|7210|0
1590693300000|2020-05-28 19:15:00|7229.9|7217.9|7204.9|7192.9|7230.1|7218.1|7204.9|7192.9|0
1590693600000|2020-05-28 19:20:00|7205|7193|7216.7|7204.7|7217.4|7205.4|7200.4|7188.4|0
1590693900000|2020-05-28 19:25:00|7216.8|7204.8|7208|7196|7219.6|7207.6|7207.8|7195.8|0
1590694200000|2020-05-28 19:30:00|7207.9|7195.9|7198.7|7186.7|7212.9|7200.9|7195.4|7183.4|0
1590694500000|2020-05-28 19:35:00|7199.7|7187.7|7203.3|7191.3|7207|7195|7195.7|7183.7|0
1590694800000|2020-05-28 19:40:00|7203.2|7191.2|7198.2|7186.2|7203.2|7191.2|7195.8|7183.8|0
1590695100000|2020-05-28 19:45:00|7198.1|7186.1|7181.9|7169.9|7200.7|7188.7|7180.8|7168.8|0
1590695400000|2020-05-28 19:50:00|7182.9|7170.9|7178.2|7166.2|7182.9|7170.9|7169.4|7157.4|0
1590695700000|2020-05-28 19:55:00|7178.3|7166.3|7172.9|7160.9|7191.1|7179.1|7168.9|7156.9|0
1590696000000|2020-05-28 20:00:00|7175.6|7163.6|7193.1|7181.1|7193.1|7181.1|7175.6|7163.6|0
1590696300000|2020-05-28 20:05:00|7193|7181|7191.7|7179.7|7195.6|7183.6|7190|7178|0
1590696600000|2020-05-28 20:10:00|7192.3|7180.3|7197.8|7185.8|7199.4|7187.4|7190.5|7178.5|0
1590696900000|2020-05-28 20:15:00|7198|7186|7195.3|7183.3|7198|7186|7195.3|7183.3|0
1590697200000|2020-05-28 20:20:00|7194.2|7182.2|7188.6|7176.6|7194.2|7182.2|7188.6|7176.6|0
1590697500000|2020-05-28 20:25:00|7188.1|7176.1|7195.7|7183.7|7195.7|7183.7|7188.1|7176.1|0
1590697800000|2020-05-28 20:30:00|7195.5|7183.5|7195.4|7183.4|7198.9|7186.9|7192.6|7180.6|0
1590698100000|2020-05-28 20:35:00|7194.9|7182.9|7194.9|7182.9|7197.8|7185.8|7194.3|7182.3|0
1590698400000|2020-05-28 20:40:00|7195.4|7183.4|7194.9|7182.9|7196.6|7184.6|7193.8|7181.8|0
1590698700000|2020-05-28 20:45:00|7195|7183|7198.4|7186.4|7199|7187|7194.3|7182.3|0
1590699000000|2020-05-28 20:50:00|7199|7187|7201.9|7189.9|7203|7191|7198.4|7186.4|0
1590699300000|2020-05-28 20:55:00|7201.8|7189.8|7198.9|7186.9|7201.9|7189.9|7197.8|7185.8|0
1590699600000|2020-05-28 21:00:00|7199.3|7187.3|7198.9|7186.9|7200.2|7188.2|7198.9|7186.9|0
1590699900000|2020-05-28 21:05:00|7198.8|7186.8|7198.6|7186.6|7200|7188|7198.2|7186.2|0
1590700200000|2020-05-28 21:10:00|7199.3|7187.3|7198.9|7186.9|7199.6|7187.6|7198.8|7186.8|0
1590700500000|2020-05-28 21:15:00|7199.3|7187.3|7198.8|7186.8|7199.8|7187.8|7198.4|7186.4|0
1590700800000|2020-05-28 21:20:00|7198.4|7186.4|7198.7|7186.7|7198.8|7186.8|7198.2|7186.2|0
1590701100000|2020-05-28 21:25:00|7199.1|7187.1|7198|7186|7199.2|7187.2|7196.8|7184.8|0
1590701400000|2020-05-28 21:30:00|7197.7|7185.7|7197|7185|7198.4|7186.4|7196.3|7184.3|0
1590701700000|2020-05-28 21:35:00|7196.3|7184.3|7197.3|7185.3|7197.3|7185.3|7196.3|7184.3|0
1590702000000|2020-05-28 21:40:00|7198.2|7186.2|7197.5|7185.5|7198.4|7186.4|7197|7185|0
1590702300000|2020-05-28 21:45:00|7197.7|7185.7|7197|7185|7198|7186|7196.3|7184.3|0
1590702600000|2020-05-28 21:50:00|7196.6|7184.6|7195.7|7183.7|7197|7185|7195.7|7183.7|0
1590702900000|2020-05-28 21:55:00|7195.9|7183.9|7196.7|7184.7|7197.7|7185.7|7195.6|7183.6|0
1590703200000|2020-05-28 22:00:00|7196.4|7184.4|7194.8|7182.8|7200.9|7188.9|7193.1|7181.1|0
1590703500000|2020-05-28 22:05:00|7195.2|7183.2|7198.3|7186.3|7204.5|7192.5|7194.2|7182.2|0
1590703800000|2020-05-28 22:10:00|7198.1|7186.1|7187.1|7175.1|7198.3|7186.3|7183.3|7171.3|0
1590704100000|2020-05-28 22:15:00|7187.2|7175.2|7194.1|7182.1|7198.1|7186.1|7187.2|7175.2|0
1590704400000|2020-05-28 22:20:00|7194.6|7182.6|7193.5|7181.5|7195.8|7183.8|7191.2|7179.2|0
1590704700000|2020-05-28 22:25:00|7193.4|7181.4|7197.5|7185.5|7200.5|7188.5|7191.7|7179.7|0
1590705000000|2020-05-28 22:30:00|7197.4|7185.4|7198|7186|7202.8|7190.8|7197.3|7185.3|0
1590705300000|2020-05-28 22:35:00|7197.8|7185.8|7200.2|7188.2|7202.3|7190.3|7197.8|7185.8|0
1590705600000|2020-05-28 22:40:00|7200.5|7188.5|7200|7188|7201.1|7189.1|7196.9|7184.9|0
1590705900000|2020-05-28 22:45:00|7200.5|7188.5|7190.7|7178.7|7200.5|7188.5|7189.5|7177.5|0
1590706200000|2020-05-28 22:50:00|7190.5|7178.5|7191.3|7179.3|7193.6|7181.6|7189|7177|0
1590706500000|2020-05-28 22:55:00|7191.4|7179.4|7189|7177|7193|7181|7187.2|7175.2|0
1590706800000|2020-05-28 23:00:00|7188.9|7176.9|7191.8|7179.8|7192.4|7180.4|7188.4|7176.4|0
1590707100000|2020-05-28 23:05:00|7191.6|7179.6|7195.1|7183.1|7196.5|7184.5|7187.8|7175.8|0
1590707400000|2020-05-28 23:10:00|7194.7|7182.7|7193|7181|7196.5|7184.5|7191.8|7179.8|0
1590707700000|2020-05-28 23:15:00|7193.1|7181.1|7192.3|7180.3|7194|7182|7190.7|7178.7|0
1590708000000|2020-05-28 23:20:00|7192.7|7180.7|7189|7177|7193.2|7181.2|7188.8|7176.8|0
1590708300000|2020-05-28 23:25:00|7189.4|7177.4|7183.7|7171.7|7189.4|7177.4|7178.8|7166.8|0
1590708600000|2020-05-28 23:30:00|7184.2|7172.2|7178.2|7166.2|7187.7|7175.7|7177.7|7165.7|0
1590708900000|2020-05-28 23:35:00|7178|7166|7178.8|7166.8|7181.9|7169.9|7177.7|7165.7|0
1590709200000|2020-05-28 23:40:00|7179.2|7167.2|7173|7161|7180.9|7168.9|7171.5|7159.5|0
1590709500000|2020-05-28 23:45:00|7173.2|7161.2|7176.9|7164.9|7177.1|7165.1|7173.2|7161.2|0
1590709800000|2020-05-28 23:50:00|7176.8|7164.8|7177.6|7165.6|7177.6|7165.6|7172.4|7160.4|0
1590710100000|2020-05-28 23:55:00|7177.1|7165.1|7170.7|7158.7|7178.8|7166.8|7169|7157|0
1590710400000|2020-05-29 00:00:00|7170.8|7158.8|7174.7|7162.7|7175.9|7163.9|7166.7|7154.7|0
1590710700000|2020-05-29 00:05:00|7174.4|7162.4|7175.1|7163.1|7178.6|7166.6|7173|7161|0
1590711000000|2020-05-29 00:10:00|7174.8|7162.8|7167.8|7155.8|7178.2|7166.2|7165.5|7153.5|0
1590711300000|2020-05-29 00:15:00|7168|7156|7163.7|7151.7|7177.1|7165.1|7161.6|7149.6|0
1590711600000|2020-05-29 00:20:00|7163.8|7151.8|7172|7160|7172.1|7160.1|7163.7|7151.7|0
1590711900000|2020-05-29 00:25:00|7171.9|7159.9|7172|7160|7176.2|7164.2|7171.9|7159.9|0
1590712200000|2020-05-29 00:30:00|7172.8|7160.8|7169.8|7157.8|7178.2|7166.2|7169.7|7157.7|0
1590712500000|2020-05-29 00:35:00|7169.7|7157.7|7167.9|7155.9|7169.9|7157.9|7165.7|7153.7|0
1590712800000|2020-05-29 00:40:00|7168|7156|7165.8|7153.8|7172.2|7160.2|7165.8|7153.8|0
1590713100000|2020-05-29 00:45:00|7165.9|7153.9|7167.9|7155.9|7170.1|7158.1|7165.9|7153.9|0
1590713400000|2020-05-29 00:50:00|7168|7156|7161.7|7149.7|7168.1|7156.1|7157.7|7145.7|0
1590713700000|2020-05-29 00:55:00|7160.7|7148.7|7148.2|7136.2|7160.7|7148.7|7143.1|7131.1|0
1590714000000|2020-05-29 01:00:00|7148.6|7136.6|7149.4|7137.4|7151.6|7139.6|7145.4|7133.4|0
1590714300000|2020-05-29 01:05:00|7149.5|7137.5|7144.4|7132.4|7151.5|7139.5|7144.3|7132.3|0
1590714600000|2020-05-29 01:10:00|7144.3|7132.3|7141.7|7129.7|7146.4|7134.4|7139.6|7127.6|0
1590714900000|2020-05-29 01:15:00|7141.6|7129.6|7141.7|7129.7|7143.9|7131.9|7135.4|7123.4|0
1590715200000|2020-05-29 01:20:00|7141.8|7129.8|7149.2|7137.2|7149.2|7137.2|7140.6|7128.6|0
1590715500000|2020-05-29 01:25:00|7149.1|7137.1|7151.3|7139.3|7151.4|7139.4|7147.1|7135.1|0
1590715800000|2020-05-29 01:30:00|7151.4|7139.4|7151.4|7139.4|7153.6|7141.6|7147.2|7135.2|0
1590716100000|2020-05-29 01:35:00|7151.5|7139.5|7153.6|7141.6|7153.7|7141.7|7149.4|7137.4|0
1590716400000|2020-05-29 01:40:00|7153.5|7141.5|7149.4|7137.4|7157.6|7145.6|7149.3|7137.3|0
1590716700000|2020-05-29 01:45:00|7150.2|7138.2|7161.8|7149.8|7165.9|7153.9|7150.2|7138.2|0
1590717000000|2020-05-29 01:50:00|7161.9|7149.9|7163.8|7151.8|7166|7154|7160.8|7148.8|0
1590717300000|2020-05-29 01:55:00|7163.4|7151.4|7163.8|7151.8|7166.9|7154.9|7161.8|7149.8|0
1590717600000|2020-05-29 02:00:00|7163.9|7151.9|7165.8|7153.8|7170|7158|7163.8|7151.8|0
1590717900000|2020-05-29 02:05:00|7165.7|7153.7|7163.8|7151.8|7165.8|7153.8|7159.7|7147.7|0
1590718200000|2020-05-29 02:10:00|7164.7|7152.7|7161.7|7149.7|7165.8|7153.8|7160.7|7148.7|0
1590718500000|2020-05-29 02:15:00|7160.7|7148.7|7163.9|7151.9|7167|7155|7155.5|7143.5|0
1590718800000|2020-05-29 02:20:00|7164|7152|7161.9|7149.9|7166|7154|7161.8|7149.8|0
1590719100000|2020-05-29 02:25:00|7162.4|7150.4|7166.1|7154.1|7167.1|7155.1|7161.9|7149.9|0
1590719400000|2020-05-29 02:30:00|7166.9|7154.9|7172.4|7160.4|7177.6|7165.6|7166.9|7154.9|0
1590719700000|2020-05-29 02:35:00|7172|7160|7174.5|7162.5|7176.5|7164.5|7171.4|7159.4|0
1590720000000|2020-05-29 02:40:00|7174.4|7162.4|7172.4|7160.4|7178.4|7166.4|7170.3|7158.3|0
1590720300000|2020-05-29 02:45:00|7170.4|7158.4|7174.3|7162.3|7174.4|7162.4|7167.3|7155.3|0
1590720600000|2020-05-29 02:50:00|7174.4|7162.4|7172.5|7160.5|7175.4|7163.4|7168.4|7156.4|0
1590720900000|2020-05-29 02:55:00|7172.4|7160.4|7172.5|7160.5|7174.6|7162.6|7168.4|7156.4|0
1590721200000|2020-05-29 03:00:00|7172.6|7160.6|7166.2|7154.2|7174.6|7162.6|7166.2|7154.2|0
1590721500000|2020-05-29 03:05:00|7165.3|7153.3|7160.2|7148.2|7166.2|7154.2|7160.2|7148.2|0
1590721800000|2020-05-29 03:10:00|7160.3|7148.3|7162.3|7150.3|7164.4|7152.4|7158.2|7146.2|0
1590722100000|2020-05-29 03:15:00|7161.5|7149.5|7158.2|7146.2|7161.5|7149.5|7156.2|7144.2|0
1590722400000|2020-05-29 03:20:00|7158.3|7146.3|7166.9|7154.9|7166.9|7154.9|7158.2|7146.2|0
1590722700000|2020-05-29 03:25:00|7166.8|7154.8|7162.7|7150.7|7166.9|7154.9|7162.7|7150.7|0
1590723000000|2020-05-29 03:30:00|7163.5|7151.5|7165.8|7153.8|7166.9|7154.9|7160.6|7148.6|0
1590723300000|2020-05-29 03:35:00|7165.4|7153.4|7159.7|7147.7|7166.8|7154.8|7158.7|7146.7|0
1590723600000|2020-05-29 03:40:00|7160.1|7148.1|7158.7|7146.7|7160.8|7148.8|7157.7|7145.7|0
1590723900000|2020-05-29 03:45:00|7157.8|7145.8|7156.6|7144.6|7157.8|7145.8|7152.6|7140.6|0
1590724200000|2020-05-29 03:50:00|7156.2|7144.2|7154.6|7142.6|7158.7|7146.7|7152.6|7140.6|0
1590724500000|2020-05-29 03:55:00|7154.7|7142.7|7155.7|7143.7|7156.7|7144.7|7150.4|7138.4|0
1590724800000|2020-05-29 04:00:00|7156.1|7144.1|7158.8|7146.8|7160.8|7148.8|7154.8|7142.8|0
1590725100000|2020-05-29 04:05:00|7158.7|7146.7|7156.8|7144.8|7160.9|7148.9|7156.7|7144.7|0
1590725400000|2020-05-29 04:10:00|7157.7|7145.7|7155.8|7143.8|7158.8|7146.8|7153.8|7141.8|0
1590725700000|2020-05-29 04:15:00|7155.9|7143.9|7150.6|7138.6|7156.8|7144.8|7148.5|7136.5|0
1590726000000|2020-05-29 04:20:00|7150.2|7138.2|7152.4|7140.4|7152.5|7140.5|7148.3|7136.3|0
1590726300000|2020-05-29 04:25:00|7152.5|7140.5|7146.3|7134.3|7154.6|7142.6|7146.3|7134.3|0
1590726600000|2020-05-29 04:30:00|7146.2|7134.2|7150.6|7138.6|7152.6|7140.6|7143.2|7131.2|0
1590726900000|2020-05-29 04:35:00|7150.5|7138.5|7154.7|7142.7|7154.8|7142.8|7148.5|7136.5|0
1590727200000|2020-05-29 04:40:00|7154.3|7142.3|7156.8|7144.8|7156.8|7144.8|7152.7|7140.7|0
1590727500000|2020-05-29 04:45:00|7156.7|7144.7|7159.9|7147.9|7160.9|7148.9|7154.7|7142.7|0
1590727800000|2020-05-29 04:50:00|7159.8|7147.8|7164.4|7152.4|7166.9|7154.9|7159.8|7147.8|0
1590728100000|2020-05-29 04:55:00|7164.5|7152.5|7167.6|7155.6|7168.6|7156.6|7164.4|7152.4|0
1590728400000|2020-05-29 05:00:00|7168|7156|7166.5|7154.5|7170.6|7158.6|7164.5|7152.5|0
1590728700000|2020-05-29 05:05:00|7166.6|7154.6|7174.6|7162.6|7174.6|7162.6|7166.5|7154.5|0
1590729000000|2020-05-29 05:10:00|7174.7|7162.7|7174.7|7162.7|7178.7|7166.7|7174.6|7162.6|0
1590729300000|2020-05-29 05:15:00|7175.1|7163.1|7170.8|7158.8|7176.9|7164.9|7168.8|7156.8|0
1590729600000|2020-05-29 05:20:00|7171.8|7159.8|7172.9|7160.9|7173|7161|7168.8|7156.8|0
1590729900000|2020-05-29 05:25:00|7172.5|7160.5|7168.8|7156.8|7172.5|7160.5|7166.8|7154.8|0
1590730200000|2020-05-29 05:30:00|7168.7|7156.7|7179.1|7167.1|7179.1|7167.1|7166.7|7154.7|0
1590730500000|2020-05-29 05:35:00|7179|7167|7180.2|7168.2|7183.1|7171.1|7176.6|7164.6|0
1590730800000|2020-05-29 05:40:00|7179.8|7167.8|7174.1|7162.1|7179.8|7167.8|7174.1|7162.1|0
1590731100000|2020-05-29 05:45:00|7174|7162|7177.8|7165.8|7180.1|7168.1|7169.9|7157.9|0
1590731400000|2020-05-29 05:50:00|7177.9|7165.9|7177.7|7165.7|7181.9|7169.9|7177.6|7165.6|0
1590731700000|2020-05-29 05:55:00|7177.6|7165.6|7171.6|7159.6|7179.8|7167.8|7171.6|7159.6|0
1590732000000|2020-05-29 06:00:00|7170.9|7158.9|7179.8|7174.8|7181.3|7176.3|7158.8|7153.8|52
1590732300000|2020-05-29 06:05:00|7181.3|7176.3|7162.3|7157.3|7182.3|7177.3|7157.8|7152.8|24
1590732600000|2020-05-29 06:10:00|7161.8|7156.8|7166.8|7161.8|7168.8|7163.8|7161.8|7156.8|27
1590732900000|2020-05-29 06:15:00|7167.3|7162.3|7162.8|7157.8|7168.8|7163.8|7162.3|7157.3|13
1590733200000|2020-05-29 06:20:00|7161.8|7156.8|7151.8|7146.8|7162.8|7157.8|7150.8|7145.8|36
1590733500000|2020-05-29 06:25:00|7151.3|7146.3|7154.3|7149.3|7154.3|7149.3|7147.3|7142.3|17
1590733800000|2020-05-29 06:30:00|7152.3|7147.3|7151.3|7146.3|7158.8|7153.8|7147.8|7142.8|38
1590734100000|2020-05-29 06:35:00|7151.8|7146.8|7154.3|7149.3|7156.3|7151.3|7148.8|7143.8|12
1590734400000|2020-05-29 06:40:00|7154.8|7149.8|7152.8|7147.8|7159.3|7154.3|7152.8|7147.8|11
1590734700000|2020-05-29 06:45:00|7153.3|7148.3|7159.3|7154.3|7160.8|7155.8|7152.3|7147.3|13
1590735000000|2020-05-29 06:50:00|7159.8|7154.8|7161.3|7156.3|7164.3|7159.3|7154.8|7149.8|27
1590735300000|2020-05-29 06:55:00|7161.8|7156.8|7158.3|7153.3|7164.8|7159.8|7157.3|7152.3|29
1590735600000|2020-05-29 07:00:00|7159.3|7154.3|7124.3|7119.3|7159.3|7154.3|7113.8|7108.8|756
1590735900000|2020-05-29 07:05:00|7123.3|7118.3|7130.8|7125.8|7131.3|7126.3|7112.3|7107.3|310
1590736200000|2020-05-29 07:10:00|7131.3|7126.3|7129.3|7124.3|7133.3|7128.3|7115.3|7110.3|265
1590736500000|2020-05-29 07:15:00|7128.8|7123.8|7147.8|7142.8|7155.8|7150.8|7121.3|7116.3|356
1590736800000|2020-05-29 07:20:00|7148.3|7143.3|7166.8|7161.8|7173.8|7168.8|7139.3|7134.3|206
1590737100000|2020-05-29 07:25:00|7167.3|7162.3|7179.8|7174.8|7180.3|7175.3|7163.3|7158.3|253
1590737400000|2020-05-29 07:30:00|7180.3|7175.3|7174.8|7169.8|7190.3|7185.3|7167.8|7162.8|288
1590737700000|2020-05-29 07:35:00|7175.3|7170.3|7162.8|7157.8|7182.8|7177.8|7159.8|7154.8|176
1590738000000|2020-05-29 07:40:00|7163.8|7158.8|7164.3|7159.3|7168.8|7163.8|7140.3|7135.3|191
1590738300000|2020-05-29 07:45:00|7164.8|7159.8|7157.3|7152.3|7180.8|7175.8|7154.8|7149.8|128
1590738600000|2020-05-29 07:50:00|7159.3|7154.3|7154.3|7149.3|7159.8|7154.8|7149.3|7144.3|160
1590738900000|2020-05-29 07:55:00|7153.3|7148.3|7154.3|7149.3|7156.8|7151.8|7147.8|7142.8|65
1590739200000|2020-05-29 08:00:00|7152.8|7147.8|7134.8|7129.8|7154.8|7149.8|7126.8|7121.8|149
1590739500000|2020-05-29 08:05:00|7134.3|7129.3|7142.3|7137.3|7145.3|7140.3|7130.8|7125.8|48
1590739800000|2020-05-29 08:10:00|7139.3|7134.3|7147.8|7142.8|7150.8|7145.8|7139.3|7134.3|77
1590740100000|2020-05-29 08:15:00|7147.3|7142.3|7156.3|7151.3|7159.3|7154.3|7146.3|7141.3|80
1590740400000|2020-05-29 08:20:00|7156.8|7151.8|7151.3|7146.3|7164.3|7159.3|7142.8|7137.8|102
1590740700000|2020-05-29 08:25:00|7150.8|7145.8|7146.8|7141.8|7154.3|7149.3|7146.8|7141.8|46
1590741000000|2020-05-29 08:30:00|7145.3|7140.3|7156.8|7151.8|7157.3|7152.3|7141.8|7136.8|55
1590741300000|2020-05-29 08:35:00|7156.3|7151.3|7157.8|7152.8|7162.8|7157.8|7148.8|7143.8|39
1590741600000|2020-05-29 08:40:00|7157.3|7152.3|7154.8|7149.8|7157.3|7152.3|7146.3|7141.3|30
1590741900000|2020-05-29 08:45:00|7155.3|7150.3|7137.8|7132.8|7157.8|7152.8|7135.3|7130.3|62
1590742200000|2020-05-29 08:50:00|7138.3|7133.3|7125.8|7120.8|7138.3|7133.3|7125.8|7120.8|74
1590742500000|2020-05-29 08:55:00|7126.3|7121.3|7137.8|7132.8|7145.3|7140.3|7126.3|7121.3|76
1590742800000|2020-05-29 09:00:00|7138.3|7133.3|7134.3|7129.3|7141.3|7136.3|7130.3|7125.3|40
1590743100000|2020-05-29 09:05:00|7132.8|7127.8|7142.8|7137.8|7145.3|7140.3|7126.3|7121.3|42
1590743400000|2020-05-29 09:10:00|7143.3|7138.3|7140.8|7135.8|7148.3|7143.3|7137.3|7132.3|35
1590743700000|2020-05-29 09:15:00|7140.3|7135.3|7139.3|7134.3|7142.3|7137.3|7134.3|7129.3|53
1590744000000|2020-05-29 09:20:00|7137.8|7132.8|7144.3|7139.3|7144.3|7139.3|7136.8|7131.8|51
1590744300000|2020-05-29 09:25:00|7145.3|7140.3|7138.8|7133.8|7147.3|7142.3|7138.8|7133.8|78
1590744600000|2020-05-29 09:30:00|7138.3|7133.3|7142.8|7137.8|7146.3|7141.3|7137.3|7132.3|54
1590744900000|2020-05-29 09:35:00|7142.3|7137.3|7139.8|7134.8|7142.3|7137.3|7133.8|7128.8|53
1590745200000|2020-05-29 09:40:00|7142.3|7137.3|7135.8|7130.8|7145.3|7140.3|7132.3|7127.3|59
1590745500000|2020-05-29 09:45:00|7136.3|7131.3|7137.3|7132.3|7139.8|7134.8|7132.3|7127.3|41
1590745800000|2020-05-29 09:50:00|7138.3|7133.3|7154.3|7149.3|7157.8|7152.8|7136.3|7131.3|142
1590746100000|2020-05-29 09:55:00|7155.3|7150.3|7160.3|7155.3|7162.8|7157.8|7152.3|7147.3|68
1590746400000|2020-05-29 10:00:00|7159.8|7154.8|7152.8|7147.8|7159.8|7154.8|7152.3|7147.3|91
1590746700000|2020-05-29 10:05:00|7152.3|7147.3|7165.8|7160.8|7171.3|7166.3|7148.8|7143.8|121
1590747000000|2020-05-29 10:10:00|7166.3|7161.3|7147.8|7142.8|7170.3|7165.3|7146.8|7141.8|93
1590747300000|2020-05-29 10:15:00|7147.3|7142.3|7141.3|7136.3|7147.3|7142.3|7139.8|7134.8|149
1590747600000|2020-05-29 10:20:00|7141.8|7136.8|7129.3|7124.3|7141.8|7136.8|7128.8|7123.8|84
1590747900000|2020-05-29 10:25:00|7129.8|7124.8|7132.8|7127.8|7136.3|7131.3|7128.8|7123.8|43
1590748200000|2020-05-29 10:30:00|7133.3|7128.3|7135.3|7130.3|7145.3|7140.3|7132.8|7127.8|169
1590748500000|2020-05-29 10:35:00|7134.8|7129.8|7146.3|7141.3|7148.8|7143.8|7130.8|7125.8|57
1590748800000|2020-05-29 10:40:00|7146.8|7141.8|7148.8|7143.8|7153.3|7148.3|7145.3|7140.3|67
1590749100000|2020-05-29 10:45:00|7148.3|7143.3|7146.3|7141.3|7152.3|7147.3|7145.3|7140.3|30
1590749400000|2020-05-29 10:50:00|7145.3|7140.3|7141.3|7136.3|7148.3|7143.3|7140.3|7135.3|50
1590749700000|2020-05-29 10:55:00|7142.8|7137.8|7145.8|7140.8|7147.3|7142.3|7140.3|7135.3|28
1590750000000|2020-05-29 11:00:00|7146.8|7141.8|7141.3|7136.3|7154.3|7149.3|7141.3|7136.3|55
1590750300000|2020-05-29 11:05:00|7140.3|7135.3|7137.8|7132.8|7141.8|7136.8|7135.8|7130.8|65
1590750600000|2020-05-29 11:10:00|7137.3|7132.3|7128.3|7123.3|7137.8|7132.8|7127.8|7122.8|73
1590750900000|2020-05-29 11:15:00|7129.3|7124.3|7152.8|7147.8|7153.3|7148.3|7129.3|7124.3|87
1590751200000|2020-05-29 11:20:00|7152.3|7147.3|7147.3|7142.3|7161.8|7156.8|7147.3|7142.3|61
1590751500000|2020-05-29 11:25:00|7148.3|7143.3|7152.8|7147.8|7154.3|7149.3|7145.8|7140.8|32
1590751800000|2020-05-29 11:30:00|7152.3|7147.3|7150.3|7145.3|7152.3|7147.3|7142.3|7137.3|76
1590752100000|2020-05-29 11:35:00|7151.3|7146.3|7150.3|7145.3|7153.3|7148.3|7148.3|7143.3|63
1590752400000|2020-05-29 11:40:00|7149.1|7144.1|7154.6|7149.6|7157.1|7152.1|7147.6|7142.6|77
1590752700000|2020-05-29 11:45:00|7155.1|7150.1|7183.1|7178.1|7186.1|7181.1|7154.1|7149.1|387
1590753000000|2020-05-29 11:50:00|7182.6|7177.6|7180.6|7175.6|7185.6|7180.6|7175.6|7170.6|76
1590753300000|2020-05-29 11:55:00|7180.1|7175.1|7176.6|7171.6|7189.1|7184.1|7176.6|7171.6|78
1590753600000|2020-05-29 12:00:00|7176.1|7171.1|7174.6|7169.6|7176.1|7171.1|7167.6|7162.6|36
1590753900000|2020-05-29 12:05:00|7173.6|7168.6|7195.6|7190.6|7202.1|7197.1|7172.6|7167.6|370
1590754200000|2020-05-29 12:10:00|7194.6|7189.6|7198.1|7193.1|7201.1|7196.1|7190.6|7185.6|76
1590754500000|2020-05-29 12:15:00|7197.1|7192.1|7189.1|7184.1|7198.6|7193.6|7184.1|7179.1|53
1590754800000|2020-05-29 12:20:00|7189.6|7184.6|7194.6|7189.6|7207.1|7202.1|7188.1|7183.1|96
1590755100000|2020-05-29 12:25:00|7195.1|7190.1|7181.1|7176.1|7197.1|7192.1|7181.1|7176.1|72
1590755400000|2020-05-29 12:30:00|7182.1|7177.1|7178.6|7173.6|7186.1|7181.1|7176.6|7171.6|80
1590755700000|2020-05-29 12:35:00|7178.1|7173.1|7180.6|7175.6|7183.6|7178.6|7175.1|7170.1|60
1590756000000|2020-05-29 12:40:00|7180.1|7175.1|7176.1|7171.1|7180.1|7175.1|7170.6|7165.6|43
1590756300000|2020-05-29 12:45:00|7174.1|7169.1|7178.1|7173.1|7178.1|7173.1|7166.1|7161.1|88
1590756600000|2020-05-29 12:50:00|7178.6|7173.6|7192.6|7187.6|7194.6|7189.6|7177.1|7172.1|111
1590756900000|2020-05-29 12:55:00|7192.1|7187.1|7168.6|7163.6|7192.1|7187.1|7165.1|7160.1|102
1590757200000|2020-05-29 13:00:00|7168.1|7163.1|7163.1|7158.1|7174.6|7169.6|7163.1|7158.1|63
1590757500000|2020-05-29 13:05:00|7162.1|7157.1|7158.6|7153.6|7164.1|7159.1|7158.1|7153.1|76
1590757800000|2020-05-29 13:10:00|7159.6|7154.6|7159.1|7154.1|7161.6|7156.6|7155.1|7150.1|70
1590758100000|2020-05-29 13:15:00|7159.6|7154.6|7154.6|7149.6|7159.6|7154.6|7152.1|7147.1|108
1590758400000|2020-05-29 13:20:00|7155.1|7150.1|7151.1|7146.1|7158.1|7153.1|7150.1|7145.1|68
1590758700000|2020-05-29 13:25:00|7153.1|7148.1|7152.1|7147.1|7158.1|7153.1|7150.6|7145.6|91
1590759000000|2020-05-29 13:30:00|7151.1|7146.1|7147.6|7142.6|7151.6|7146.6|7144.1|7139.1|148
1590759300000|2020-05-29 13:35:00|7147.1|7142.1|7149.1|7144.1|7154.1|7149.1|7143.1|7138.1|128
1590759600000|2020-05-29 13:40:00|7148.1|7143.1|7154.6|7149.6|7156.6|7151.6|7145.6|7140.6|104
1590759900000|2020-05-29 13:45:00|7154.1|7149.1|7155.6|7150.6|7166.1|7161.1|7151.1|7146.1|106
1590760200000|2020-05-29 13:50:00|7156.1|7151.1|7158.6|7153.6|7162.1|7157.1|7152.6|7147.6|75
1590760500000|2020-05-29 13:55:00|7158.1|7153.1|7144.6|7139.6|7159.1|7154.1|7139.1|7134.1|82
1590760800000|2020-05-29 14:00:00|7145.1|7140.1|7147.1|7142.1|7155.1|7150.1|7141.1|7136.1|177
1590761100000|2020-05-29 14:05:00|7149.1|7144.1|7137.1|7132.1|7156.6|7151.6|7135.1|7130.1|180
1590761400000|2020-05-29 14:10:00|7136.6|7131.6|7139.6|7134.6|7141.6|7136.6|7134.6|7129.6|154
1590761700000|2020-05-29 14:15:00|7140.6|7135.6|7137.6|7132.6|7140.6|7135.6|7132.6|7127.6|138
1590762000000|2020-05-29 14:20:00|7137.1|7132.1|7141.1|7136.1|7143.6|7138.6|7131.6|7126.6|129
1590762300000|2020-05-29 14:25:00|7141.6|7136.6|7127.1|7122.1|7143.6|7138.6|7123.1|7118.1|127
1590762600000|2020-05-29 14:30:00|7127.6|7122.6|7139.6|7134.6|7148.6|7143.6|7127.6|7122.6|250
1590762900000|2020-05-29 14:35:00|7139.1|7134.1|7123.1|7118.1|7139.6|7134.6|7122.1|7117.1|87
1590763200000|2020-05-29 14:40:00|7122.6|7117.6|7125.1|7120.1|7128.1|7123.1|7118.1|7113.1|113
1590763500000|2020-05-29 14:45:00|7125.6|7120.6|7113.6|7108.6|7127.6|7122.6|7111.6|7106.6|132
1590763800000|2020-05-29 14:50:00|7113.1|7108.1|7113.1|7108.1|7117.6|7112.6|7109.1|7104.1|68
1590764100000|2020-05-29 14:55:00|7112.6|7107.6|7112.1|7107.1|7119.1|7114.1|7104.6|7099.6|110
1590764400000|2020-05-29 15:00:00|7114.1|7109.1|7110.6|7105.6|7129.1|7124.1|7110.1|7105.1|173
1590764700000|2020-05-29 15:05:00|7110.1|7105.1|7107.6|7102.6|7127.1|7122.1|7105.6|7100.6|141
1590765000000|2020-05-29 15:10:00|7108.1|7103.1|7124.6|7119.6|7127.6|7122.6|7108.1|7103.1|150
1590765300000|2020-05-29 15:15:00|7125.1|7120.1|7118.6|7113.6|7129.1|7124.1|7118.6|7113.6|242
1590765600000|2020-05-29 15:20:00|7118.1|7113.1|7113.1|7108.1|7123.6|7118.6|7112.1|7107.1|175
1590765900000|2020-05-29 15:25:00|7112.6|7107.6|7099.6|7094.6|7119.6|7114.6|7098.6|7093.6|944
1590766200000|2020-05-29 15:30:00|7100.5|7093.5|7100.5|7092.5|7114.5|7107.5|7090.5|7083.5|1025
1590766500000|2020-05-29 15:35:00|7101.5|7093.5|7106.5|7099.5|7114.5|7107.5|7091.5|7083.5|509
1590766800000|2020-05-29 15:40:00|7105.5|7100.5|7100.5|7093.5|7107.5|7100.5|7099.5|7092.5|158
1590767100000|2020-05-29 15:45:00|7101.5|7092.5|7108.5|7101.5|7109.5|7101.5|7096.5|7088.5|56
1590767400000|2020-05-29 15:50:00|7107.5|7100.5|7101.5|7094.5|7112.5|7105.5|7100.5|7093.5|30
1590767700000|2020-05-29 15:55:00|7100.5|7093.5|7103.5|7096.5|7105.5|7097.5|7099.5|7092.5|36
1590768000000|2020-05-29 16:00:00|7104.5|7097.5|7108.5|7100.5|7112.5|7105.5|7103.5|7095.5|56
1590768300000|2020-05-29 16:05:00|7106.5|7099.5|7104.5|7096.5|7109.5|7102.5|7103.5|7095.5|13
1590768600000|2020-05-29 16:10:00|7105.5|7097.5|7102.5|7094.5|7107.5|7100.5|7102.5|7094.5|6
1590768900000|2020-05-29 16:15:00|7100.5|7092.5|7090.5|7083.5|7102.5|7095.5|7090.5|7082.5|32
1590769200000|2020-05-29 16:20:00|7091.5|7081.5|7095.5|7087.5|7095.5|7088.5|7089.5|7081.5|7
1590769500000|2020-05-29 16:25:00|7094.5|7086.5|7105.5|7098.5|7107.5|7100.5|7092.5|7084.5|27
1590769800000|2020-05-29 16:30:00|7104.5|7097.5|7097.5|7089.5|7105.5|7097.5|7096.5|7088.5|11
1590770100000|2020-05-29 16:35:00|7098.5|7088.5|7103.5|7095.5|7105.5|7098.5|7096.5|7087.5|6
1590770400000|2020-05-29 16:40:00|7104.5|7096.5|7098.5|7090.5|7105.5|7098.5|7096.5|7088.5|5
1590770700000|2020-05-29 16:45:00|7097.5|7089.5|7092.5|7084.5|7098.5|7091.5|7092.5|7084.5|2
1590771000000|2020-05-29 16:50:00|7093.5|7085.5|7078.5|7071.5|7094.5|7087.5|7071.5|7064.5|123
1590771300000|2020-05-29 16:55:00|7080.5|7072.5|7110.5|7102.5|7119.5|7112.5|7077.5|7069.5|94
1590771600000|2020-05-29 17:00:00|7109.5|7101.5|7100.5|7091.5|7111.5|7103.5|7099.5|7091.5|14
1590771900000|2020-05-29 17:05:00|7101.5|7092.5|7100.5|7092.5|7106.5|7099.5|7099.5|7091.5|13
1590772200000|2020-05-29 17:10:00|7101.5|7091.5|7105.5|7097.5|7107.5|7100.5|7099.5|7091.5|7
1590772500000|2020-05-29 17:15:00|7106.5|7098.5|7101.5|7093.5|7107.5|7100.5|7098.5|7092.5|27
1590772800000|2020-05-29 17:20:00|7102.5|7092.5|7095.5|7087.5|7102.5|7095.5|7094.5|7086.5|78
1590773100000|2020-05-29 17:25:00|7094.5|7086.5|7096.5|7088.5|7096.5|7088.5|7092.5|7084.5|14
1590773400000|2020-05-29 17:30:00|7094.5|7087.5|7094.5|7085.5|7098.5|7090.5|7092.5|7084.5|13
1590773700000|2020-05-29 17:35:00|7092.5|7086.5|7086.5|7077.5|7094.5|7086.5|7086.5|7077.5|19
1590774000000|2020-05-29 17:40:00|7085.5|7078.5|7082.5|7075.5|7091.5|7082.5|7082.5|7074.5|4
1590774300000|2020-05-29 17:45:00|7084.5|7074.5|7083.5|7074.5|7090.5|7081.5|7081.5|7072.5|31
1590774600000|2020-05-29 17:50:00|7082.5|7075.5|7083.5|7075.5|7084.5|7076.5|7080.5|7072.5|30
1590774900000|2020-05-29 17:55:00|7084.5|7076.5|7083.2|7071.2|7088.5|7078.5|7080.5|7071.2|26
1590775200000|2020-05-29 18:00:00|7083.3|7071.3|7081.3|7069.3|7088.6|7076.6|7080.7|7068.7|0
1590775500000|2020-05-29 18:05:00|7082.2|7070.2|7107.7|7095.7|7108.9|7096.9|7080.8|7068.8|0
1590775800000|2020-05-29 18:10:00|7107.8|7095.8|7097.9|7085.9|7112.5|7100.5|7097.8|7085.8|0
1590776100000|2020-05-29 18:15:00|7098|7086|7109.4|7097.4|7109.5|7097.5|7095.6|7083.6|0
1590776400000|2020-05-29 18:20:00|7109.3|7097.3|7107.6|7095.6|7111.9|7099.9|7102.4|7090.4|0
1590776700000|2020-05-29 18:25:00|7107.5|7095.5|7113.6|7101.6|7115.6|7103.6|7107.1|7095.1|0
1590777000000|2020-05-29 18:30:00|7113.7|7101.7|7113.1|7101.1|7116.6|7104.6|7108.6|7096.6|0
1590777300000|2020-05-29 18:35:00|7113.2|7101.2|7106.1|7094.1|7115.5|7103.5|7105.8|7093.8|0
1590777600000|2020-05-29 18:40:00|7106|7094|7103.4|7091.4|7110.9|7098.9|7103.2|7091.2|0
1590777900000|2020-05-29 18:45:00|7104.4|7092.4|7095.4|7083.4|7109|7097|7093.2|7081.2|0
1590778200000|2020-05-29 18:50:00|7095.5|7083.5|7081.7|7069.7|7095.5|7083.5|7062.1|7050.1|0
1590778500000|2020-05-29 18:55:00|7081.6|7069.6|7125.9|7113.9|7126.1|7114.1|7074.4|7062.4|0
1590778800000|2020-05-29 19:00:00|7125.8|7113.8|7138|7126|7139.5|7127.5|7114.4|7102.4|0
1590779100000|2020-05-29 19:05:00|7139|7127|7131.7|7119.7|7139.1|7127.1|7123.4|7111.4|0
1590779400000|2020-05-29 19:10:00|7131.6|7119.6|7124.8|7112.8|7139.1|7127.1|7122.3|7110.3|0
1590779700000|2020-05-29 19:15:00|7124.7|7112.7|7127.6|7115.6|7127.6|7115.6|7117.4|7105.4|0
1590780000000|2020-05-29 19:20:00|7127.7|7115.7|7135.6|7123.6|7137.7|7125.7|7127.5|7115.5|0
1590780300000|2020-05-29 19:25:00|7135.5|7123.5|7121.6|7109.6|7135.5|7123.5|7116.9|7104.9|0
1590780600000|2020-05-29 19:30:00|7121.4|7109.4|7121.2|7109.2|7130|7118|7115.4|7103.4|0
1590780900000|2020-05-29 19:35:00|7121.3|7109.3|7126.4|7114.4|7128.8|7116.8|7117.9|7105.9|0
1590781200000|2020-05-29 19:40:00|7126.5|7114.5|7128.6|7116.6|7131|7119|7121.5|7109.5|0
1590781500000|2020-05-29 19:45:00|7128.7|7116.7|7120.1|7108.1|7131.2|7119.2|7116.8|7104.8|0
1590781800000|2020-05-29 19:50:00|7121.1|7109.1|7141.5|7129.5|7144.3|7132.3|7121.1|7109.1|0
1590782100000|2020-05-29 19:55:00|7141.3|7129.3|7135.4|7123.4|7144.4|7132.4|7129.7|7117.7|0
1590782400000|2020-05-29 20:00:00|7134.9|7122.9|7144.6|7132.6|7149.8|7137.8|7123|7111|0
1590782700000|2020-05-29 20:05:00|7144.4|7132.4|7154.3|7142.3|7154.3|7142.3|7142.3|7130.3|0
1590783000000|2020-05-29 20:10:00|7154.8|7142.8|7155.3|7143.3|7157.2|7145.2|7148.4|7136.4|0
1590783300000|2020-05-29 20:15:00|7155.1|7143.1|7154.6|7142.6|7155.1|7143.1|7153.9|7141.9|0
1590783600000|2020-05-29 20:20:00|7154.4|7142.4|7153|7141|7154.8|7142.8|7152.5|7140.5|0
1590783900000|2020-05-29 20:25:00|7152.9|7140.9|7152.3|7140.3|7152.9|7140.9|7151.5|7139.5|0
1590784200000|2020-05-29 20:30:00|7152.1|7140.1|7159.5|7147.5|7160.6|7148.6|7148.2|7136.2|0
1590784500000|2020-05-29 20:35:00|7160|7148|7161.3|7149.3|7161.9|7149.9|7156.8|7144.8|0
1590784800000|2020-05-29 20:40:00|7161.4|7149.4|7159.6|7147.6|7163.6|7151.6|7159|7147|0
1590785100000|2020-05-29 20:45:00|7159|7147|7160.2|7148.2|7163.1|7151.1|7156.7|7144.7|0
1590785400000|2020-05-29 20:50:00|7160.8|7148.8|7157.7|7145.7|7161.3|7149.3|7157.7|7145.7|0
1590785700000|2020-05-29 20:55:00|7158.2|7146.2|7161.8|7149.8|7162.3|7150.3|7157.7|7145.7|0
1590786000000|2020-05-29 21:00:00|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|7161.7|7149.7|0
1590962400000|2020-05-31 22:00:00|7083.9|7071.9|7065|7053|7098.8|7086.8|7063.6|7051.6|0
1590962700000|2020-05-31 22:05:00|7064.8|7052.8|7068.7|7056.7|7083.2|7071.2|7064.2|7052.2|0
1590963000000|2020-05-31 22:10:00|7068.8|7056.8|7074.1|7062.1|7079.8|7067.8|7067.7|7055.7|0
1590963300000|2020-05-31 22:15:00|7074|7062|7062.2|7050.2|7074.1|7062.1|7053.7|7041.7|0
1590963600000|2020-05-31 22:20:00|7062.3|7050.3|7069.5|7057.5|7069.5|7057.5|7059.3|7047.3|0
1590963900000|2020-05-31 22:25:00|7069.7|7057.7|7078|7066|7078|7066|7068.9|7056.9|0
1590964200000|2020-05-31 22:30:00|7078.2|7066.2|7076.4|7064.4|7079.1|7067.1|7074.1|7062.1|0
1590964500000|2020-05-31 22:35:00|7076.3|7064.3|7079.3|7067.3|7084.4|7072.4|7074.6|7062.6|0
1590964800000|2020-05-31 22:40:00|7079.8|7067.8|7073.4|7061.4|7079.8|7067.8|7072.8|7060.8|0
1590965100000|2020-05-31 22:45:00|7073.3|7061.3|7075.7|7063.7|7079.1|7067.1|7069.4|7057.4|0
1590965400000|2020-05-31 22:50:00|7075.9|7063.9|7079.7|7067.7|7084.1|7072.1|7073.4|7061.4|0
1590965700000|2020-05-31 22:55:00|7079.3|7067.3|7080.8|7068.8|7082|7070|7075.7|7063.7|0
1590966000000|2020-05-31 23:00:00|7080.3|7068.3|7077.8|7065.8|7080.6|7068.6|7077.3|7065.3|0
1590966300000|2020-05-31 23:05:00|7078.3|7066.3|7073.8|7061.8|7079|7067|7072.6|7060.6|0
1590966600000|2020-05-31 23:10:00|7074.4|7062.4|7074.9|7062.9|7079.6|7067.6|7072.6|7060.6|0
1590966900000|2020-05-31 23:15:00|7075|7063|7072.7|7060.7|7075.5|7063.5|7068.6|7056.6|0
1590967200000|2020-05-31 23:20:00|7073.2|7061.2|7083.8|7071.8|7084.4|7072.4|7073.2|7061.2|0
1590967500000|2020-05-31 23:25:00|7083.9|7071.9|7086.3|7074.3|7087.5|7075.5|7080.9|7068.9|0
1590967800000|2020-05-31 23:30:00|7086.4|7074.4|7082.8|7070.8|7088.2|7076.2|7079.3|7067.3|0
1590968100000|2020-05-31 23:35:00|7083|7071|7083.9|7071.9|7083.9|7071.9|7081|7069|0
1590968400000|2020-05-31 23:40:00|7083.3|7071.3|7090.8|7078.8|7091.4|7079.4|7082.2|7070.2|0
1590968700000|2020-05-31 23:45:00|7090.9|7078.9|7090.4|7078.4|7092|7080|7087.5|7075.5|0
1590969000000|2020-05-31 23:50:00|7090|7078|7097.9|7085.9|7097.9|7085.9|7088.7|7076.7|0
1590969300000|2020-05-31 23:55:00|7097.8|7085.8|7097.9|7085.9|7099.4|7087.4|7096.2|7084.2|0
1590969600000|2020-06-01 00:00:00|7097.8|7085.8|7100.7|7088.7|7101.9|7089.9|7096.3|7084.3|0
1590969900000|2020-06-01 00:05:00|7100.5|7088.5|7105.5|7093.5|7106|7094|7100.5|7088.5|0
1590970200000|2020-06-01 00:10:00|7106|7094|7111.9|7099.9|7112.5|7100.5|7104.3|7092.3|0
1590970500000|2020-06-01 00:15:00|7112.5|7100.5|7152.6|7140.6|7166.7|7154.7|7111.9|7099.9|0
1590970800000|2020-06-01 00:20:00|7153|7141|7153.1|7141.1|7155.3|7143.3|7149.1|7137.1|0
1590971100000|2020-06-01 00:25:00|7153.2|7141.2|7160.4|7148.4|7160.5|7148.5|7152.5|7140.5|0
1590971400000|2020-06-01 00:30:00|7161.2|7149.2|7152.9|7140.9|7171.3|7159.3|7150.9|7138.9|0
1590971700000|2020-06-01 00:35:00|7152.8|7140.8|7150|7138|7153.7|7141.7|7148|7136|0
1590972000000|2020-06-01 00:40:00|7149.1|7137.1|7147.7|7135.7|7150.1|7138.1|7145.7|7133.7|0
1590972300000|2020-06-01 00:45:00|7146.8|7134.8|7152.1|7140.1|7152.1|7140.1|7145|7133|0
1590972600000|2020-06-01 00:50:00|7152.5|7140.5|7156.1|7144.1|7161.6|7149.6|7152.5|7140.5|0
1590972900000|2020-06-01 00:55:00|7156.2|7144.2|7154|7142|7156.2|7144.2|7154|7142|0
1590973200000|2020-06-01 01:00:00|7153.8|7141.8|7145.4|7133.4|7153.9|7141.9|7144.4|7132.4|0
1590973500000|2020-06-01 01:05:00|7145.3|7133.3|7147.7|7135.7|7147.8|7135.8|7145.3|7133.3|0
1590973800000|2020-06-01 01:10:00|7147.8|7135.8|7161.6|7149.6|7161.7|7149.7|7147.7|7135.7|0
1590974100000|2020-06-01 01:15:00|7161.7|7149.7|7161.1|7149.1|7168.7|7156.7|7161.1|7149.1|0
1590974400000|2020-06-01 01:20:00|7160.3|7148.3|7163.2|7151.2|7165.3|7153.3|7152.9|7140.9|0
1590974700000|2020-06-01 01:25:00|7163.3|7151.3|7171.4|7159.4|7171.4|7159.4|7163.3|7151.3|0
1590975000000|2020-06-01 01:30:00|7171.5|7159.5|7176.1|7164.1|7180.5|7168.5|7171.5|7159.5|0
1590975300000|2020-06-01 01:35:00|7176.2|7164.2|7178.7|7166.7|7180.9|7168.9|7174.4|7162.4|0
1590975600000|2020-06-01 01:40:00|7178.8|7166.8|7175.5|7163.5|7183|7171|7175.2|7163.2|0
1590975900000|2020-06-01 01:45:00|7175.6|7163.6|7179.6|7167.6|7181.8|7169.8|7175.4|7163.4|0
1590976200000|2020-06-01 01:50:00|7179.7|7167.7|7177.5|7165.5|7180.7|7168.7|7173.4|7161.4|0
1590976500000|2020-06-01 01:55:00|7178.3|7166.3|7186.5|7174.5|7186.6|7174.6|7177.4|7165.4|0
1590976800000|2020-06-01 02:00:00|7186.6|7174.6|7185|7173|7192.7|7180.7|7182.5|7170.5|0
1590977100000|2020-06-01 02:05:00|7185.9|7173.9|7184.5|7172.5|7189.1|7177.1|7181.5|7169.5|0
1590977400000|2020-06-01 02:10:00|7185|7173|7183.4|7171.4|7185.5|7173.5|7179.5|7167.5|0
1590977700000|2020-06-01 02:15:00|7183.5|7171.5|7183.5|7171.5|7185.5|7173.5|7183.3|7171.3|0
1590978000000|2020-06-01 02:20:00|7183.4|7171.4|7185|7173|7187.5|7175.5|7181.4|7169.4|0
1590978300000|2020-06-01 02:25:00|7185.4|7173.4|7183.2|7171.2|7191.1|7179.1|7183.2|7171.2|0
1590978600000|2020-06-01 02:30:00|7183.6|7171.6|7182.2|7170.2|7185.2|7173.2|7178.8|7166.8|0
1590978900000|2020-06-01 02:35:00|7182.1|7170.1|7184.2|7172.2|7184.2|7172.2|7180.1|7168.1|0
1590979200000|2020-06-01 02:40:00|7184.1|7172.1|7192.4|7180.4|7194.4|7182.4|7184.1|7172.1|0
1590979500000|2020-06-01 02:45:00|7192.5|7180.5|7190.8|7178.8|7194.4|7182.4|7190.3|7178.3|0
1590979800000|2020-06-01 02:50:00|7191.3|7179.3|7192.3|7180.3|7192.5|7180.5|7188.4|7176.4|0
1590980100000|2020-06-01 02:55:00|7191.3|7179.3|7193.7|7181.7|7193.9|7181.9|7190.3|7178.3|0
1590980400000|2020-06-01 03:00:00|7193.8|7181.8|7195.9|7183.9|7199.8|7187.8|7193.8|7181.8|0
1590980700000|2020-06-01 03:05:00|7196.3|7184.3|7185.8|7173.8|7197.9|7185.9|7185.7|7173.7|0
1590981000000|2020-06-01 03:10:00|7185.4|7173.4|7185.9|7173.9|7185.9|7173.9|7183.8|7171.8|0
1590981300000|2020-06-01 03:15:00|7185.8|7173.8|7177.3|7165.3|7185.8|7173.8|7177.3|7165.3|0
1590981600000|2020-06-01 03:20:00|7176.9|7164.9|7177.2|7165.2|7177.5|7165.5|7173.2|7161.2|0
1590981900000|2020-06-01 03:25:00|7177.3|7165.3|7177.3|7165.3|7177.3|7165.3|7177.2|7165.2|0
1590982200000|2020-06-01 03:30:00|7177.2|7165.2|7173.3|7161.3|7177.2|7165.2|7173.2|7161.2|0
1590982500000|2020-06-01 03:35:00|7173.2|7161.2|7177.1|7165.1|7177.1|7165.1|7173.1|7161.1|0
1590982800000|2020-06-01 03:40:00|7176.7|7164.7|7183.2|7171.2|7183.2|7171.2|7175.1|7163.1|0
1590983100000|2020-06-01 03:45:00|7183.1|7171.1|7183.5|7171.5|7183.5|7171.5|7181.2|7169.2|0
1590983400000|2020-06-01 03:50:00|7183.4|7171.4|7173.2|7161.2|7183.5|7171.5|7173.2|7161.2|0
1590983700000|2020-06-01 03:55:00|7173.1|7161.1|7175.1|7163.1|7175.3|7163.3|7171.1|7159.1|0
1590984000000|2020-06-01 04:00:00|7174.9|7162.9|7177|7165|7177|7165|7174.8|7162.8|0
1590984300000|2020-06-01 04:05:00|7176.9|7164.9|7177.2|7165.2|7177.4|7165.4|7176.9|7164.9|0
1590984600000|2020-06-01 04:10:00|7177.3|7165.3|7181.5|7169.5|7181.5|7169.5|7177.3|7165.3|0
1590984900000|2020-06-01 04:15:00|7181.4|7169.4|7175.4|7163.4|7181.4|7169.4|7175.4|7163.4|0
1590985200000|2020-06-01 04:20:00|7175.5|7163.5|7179.7|7167.7|7179.8|7167.8|7175.4|7163.4|0
1590985500000|2020-06-01 04:25:00|7179.8|7167.8|7183.8|7171.8|7183.9|7171.9|7179.7|7167.7|0
1590985800000|2020-06-01 04:30:00|7183.4|7171.4|7185.4|7173.4|7185.6|7173.6|7182.9|7170.9|0
1590986100000|2020-06-01 04:35:00|7185.5|7173.5|7180.9|7168.9|7185.5|7173.5|7180.9|7168.9|0
1590986400000|2020-06-01 04:40:00|7181|7169|7179|7167|7182.9|7170.9|7178.9|7166.9|0
1590986700000|2020-06-01 04:45:00|7179.1|7167.1|7178.9|7166.9|7181.1|7169.1|7176.8|7164.8|0
1590987000000|2020-06-01 04:50:00|7178.4|7166.4|7174.5|7162.5|7178.9|7166.9|7174.5|7162.5|0
1590987300000|2020-06-01 04:55:00|7174.6|7162.6|7178.6|7166.6|7178.7|7166.7|7174.5|7162.5|0
1590987600000|2020-06-01 05:00:00|7178.7|7166.7|7178.2|7166.2|7180.4|7168.4|7176.1|7164.1|0
1590987900000|2020-06-01 05:05:00|7178.1|7166.1|7169.6|7157.6|7178.1|7166.1|7169.2|7157.2|0
1590988200000|2020-06-01 05:10:00|7169.7|7157.7|7171.9|7159.9|7175.8|7163.8|7169.6|7157.6|0
1590988500000|2020-06-01 05:15:00|7171.8|7159.8|7170.9|7158.9|7177.9|7165.9|7170.9|7158.9|0
1590988800000|2020-06-01 05:20:00|7170.8|7158.8|7181.1|7169.1|7181.2|7169.2|7170.8|7158.8|0
1590989100000|2020-06-01 05:25:00|7181|7169|7182.6|7170.6|7183.6|7171.6|7181|7169|0
1590989400000|2020-06-01 05:30:00|7182.5|7170.5|7183|7171|7183|7171|7178.7|7166.7|0
1590989700000|2020-06-01 05:35:00|7182.9|7170.9|7180.9|7168.9|7183|7171|7180.8|7168.8|0
1590990000000|2020-06-01 05:40:00|7181|7169|7180.9|7168.9|7182.9|7170.9|7178.8|7166.8|0
1590990300000|2020-06-01 05:45:00|7181|7169|7178.7|7166.7|7183|7171|7178.7|7166.7|0
1590990600000|2020-06-01 05:50:00|7178.8|7166.8|7180.8|7168.8|7180.9|7168.9|7178.6|7166.6|0
1590990900000|2020-06-01 05:55:00|7180.4|7168.4|7178.8|7166.8|7180.9|7168.9|7176.8|7164.8|0
1590991200000|2020-06-01 06:00:00|7176.3|7164.3|7183|7178|7187|7182|7166.8|7154.8|86
1590991500000|2020-06-01 06:05:00|7184|7179|7199.5|7194.5|7203.5|7198.5|7182|7177|23
1590991800000|2020-06-01 06:10:00|7196|7191|7201.5|7196.5|7203.5|7198.5|7195.5|7190.5|9
1590992100000|2020-06-01 06:15:00|7202.5|7197.5|7205.5|7200.5|7206|7201|7198.5|7193.5|8
1590992400000|2020-06-01 06:20:00|7205|7200|7209|7204|7210|7205|7203|7198|15
1590992700000|2020-06-01 06:25:00|7208|7203|7210.5|7205.5|7210.5|7205.5|7206|7201|4
1590993000000|2020-06-01 06:30:00|7210|7205|7204.5|7199.5|7210|7205|7204.5|7199.5|18
1590993300000|2020-06-01 06:35:00|7204|7199|7211|7206|7211.5|7206.5|7201.5|7196.5|34
1590993600000|2020-06-01 06:40:00|7210.5|7205.5|7219|7214|7219|7214|7205|7200|23
1590993900000|2020-06-01 06:45:00|7218.5|7213.5|7220|7215|7229|7224|7216.5|7211.5|25
1590994200000|2020-06-01 06:50:00|7219.5|7214.5|7228|7223|7231|7226|7218|7213|21
1590994500000|2020-06-01 06:55:00|7227.5|7222.5|7228.5|7223.5|7228.5|7223.5|7222|7217|72
1590994800000|2020-06-01 07:00:00|7231|7226|7230|7225|7238|7233|7215.5|7210.5|696
1590995100000|2020-06-01 07:05:00|7230.5|7225.5|7244.5|7239.5|7248|7243|7228.5|7223.5|350
1590995400000|2020-06-01 07:10:00|7245.5|7240.5|7235.5|7230.5|7256|7251|7234.5|7229.5|348
1590995700000|2020-06-01 07:15:00|7234.5|7229.5|7247.5|7242.5|7257|7252|7234.5|7229.5|219
1590996000000|2020-06-01 07:20:00|7248|7243|7266|7261|7274.5|7269.5|7246.5|7241.5|367
1590996300000|2020-06-01 07:25:00|7269.5|7264.5|7253|7248|7270.5|7265.5|7245.5|7240.5|174
1590996600000|2020-06-01 07:30:00|7252.5|7247.5|7251|7246|7262|7257|7246|7241|111
1590996900000|2020-06-01 07:35:00|7250.5|7245.5|7245|7240|7259.5|7254.5|7239.5|7234.5|234
1590997200000|2020-06-01 07:40:00|7248|7243|7257.5|7252.5|7264.5|7259.5|7246|7241|271
1590997500000|2020-06-01 07:45:00|7258.5|7253.5|7256.5|7251.5|7261.5|7256.5|7244.5|7239.5|160
1590997800000|2020-06-01 07:50:00|7257.5|7252.5|7251|7246|7259.5|7254.5|7251|7246|91
1590998100000|2020-06-01 07:55:00|7250.5|7245.5|7243.5|7238.5|7252.5|7247.5|7239.5|7234.5|105
1590998400000|2020-06-01 08:00:00|7244|7239|7241.5|7236.5|7245|7240|7233|7228|107
1590998700000|2020-06-01 08:05:00|7242|7237|7213|7208|7245.5|7240.5|7201.5|7196.5|694
1590999000000|2020-06-01 08:10:00|7213.5|7208.5|7208|7203|7222.5|7217.5|7203|7198|114
1590999300000|2020-06-01 08:15:00|7208.5|7203.5|7192.5|7187.5|7208.5|7203.5|7176.5|7171.5|268
1590999600000|2020-06-01 08:20:00|7193|7188|7172.5|7167.5|7193|7188|7165|7160|195
1590999900000|2020-06-01 08:25:00|7172|7167|7190.5|7185.5|7191.5|7186.5|7167|7162|135
1591000200000|2020-06-01 08:30:00|7188.5|7183.5|7185|7180|7193.5|7188.5|7179|7174|81
1591000500000|2020-06-01 08:35:00|7184.5|7179.5|7183.5|7178.5|7195|7190|7178.5|7173.5|81
1591000800000|2020-06-01 08:40:00|7185.5|7180.5|7180|7175|7186|7181|7171.5|7166.5|91
1591001100000|2020-06-01 08:45:00|7180.5|7175.5|7193|7188|7194.5|7189.5|7173.5|7168.5|157
1591001400000|2020-06-01 08:50:00|7193.5|7188.5|7198.5|7193.5|7201.5|7196.5|7186|7181|83
1591001700000|2020-06-01 08:55:00|7197.5|7192.5|7197|7192|7202|7197|7190|7185|84
1591002000000|2020-06-01 09:00:00|7196.5|7191.5|7207.5|7202.5|7207.5|7202.5|7182|7177|131
1591002300000|2020-06-01 09:05:00|7205.5|7200.5|7207|7202|7210.5|7205.5|7200|7195|102
1591002600000|2020-06-01 09:10:00|7206.5|7201.5|7196|7191|7206.5|7201.5|7189|7184|68
1591002900000|2020-06-01 09:15:00|7196.5|7191.5|7193|7188|7199.5|7194.5|7188.5|7183.5|145
1591003200000|2020-06-01 09:20:00|7193.5|7188.5|7188.5|7183.5|7200|7195|7187|7182|49
1591003500000|2020-06-01 09:25:00|7189|7184|7192|7187|7200.5|7195.5|7188|7183|32
1591003800000|2020-06-01 09:30:00|7191.5|7186.5|7201|7196|7201.5|7196.5|7189.5|7184.5|26
1591004100000|2020-06-01 09:35:00|7200.5|7195.5|7198.5|7193.5|7200.5|7195.5|7194|7189|34
1591004400000|2020-06-01 09:40:00|7196.5|7191.5|7195.5|7190.5|7200|7195|7191.5|7186.5|59
1591004700000|2020-06-01 09:45:00|7195|7190|7188.5|7183.5|7195|7190|7183|7178|44
1591005000000|2020-06-01 09:50:00|7189|7184|7186.5|7181.5|7190.5|7185.5|7182.5|7177.5|36
1591005300000|2020-06-01 09:55:00|7188.5|7183.5|7185|7180|7190.5|7185.5|7183|7178|26
1591005600000|2020-06-01 10:00:00|7185.5|7180.5|7178|7173|7185.5|7180.5|7172|7167|67
1591005900000|2020-06-01 10:05:00|7178.5|7173.5|7189|7184|7191|7186|7178.5|7173.5|18
1591006200000|2020-06-01 10:10:00|7188.5|7183.5|7191.5|7186.5|7196|7191|7188.5|7183.5|44
1591006500000|2020-06-01 10:15:00|7192|7187|7197|7192|7198|7193|7192|7187|32
1591006800000|2020-06-01 10:20:00|7197.5|7192.5|7210.5|7205.5|7210.5|7205.5|7197.5|7192.5|72
1591007100000|2020-06-01 10:25:00|7209.5|7204.5|7211.5|7206.5|7212.5|7207.5|7205.5|7200.5|70
1591007400000|2020-06-01 10:30:00|7212|7207|7201|7196|7212|7207|7195|7190|60
1591007700000|2020-06-01 10:35:00|7200.5|7195.5|7205|7200|7207.5|7202.5|7199|7194|19
1591008000000|2020-06-01 10:40:00|7204.5|7199.5|7202.5|7197.5|7208.5|7203.5|7202|7197|25
1591008300000|2020-06-01 10:45:00|7203|7198|7203|7198|7208|7203|7201.5|7196.5|28
1591008600000|2020-06-01 10:50:00|7203.5|7198.5|7208|7203|7208.5|7203.5|7200.5|7195.5|35
1591008900000|2020-06-01 10:55:00|7208.5|7203.5|7215.5|7210.5|7216.5|7211.5|7207|7202|53
1591009200000|2020-06-01 11:00:00|7216.5|7211.5|7216.5|7211.5|7221|7216|7216|7211|73
1591009500000|2020-06-01 11:05:00|7217|7212|7220|7215|7224|7219|7215.5|7210.5|63
1591009800000|2020-06-01 11:10:00|7220.5|7215.5|7229|7224|7229.5|7224.5|7218.5|7213.5|76
1591010100000|2020-06-01 11:15:00|7228.5|7223.5|7231|7226|7235.5|7230.5|7223|7218|149
1591010400000|2020-06-01 11:20:00|7231.5|7226.5|7223|7218|7233|7228|7223|7218|52
1591010700000|2020-06-01 11:25:00|7222.5|7217.5|7222|7217|7223.5|7218.5|7220|7215|23
1591011000000|2020-06-01 11:30:00|7222.5|7217.5|7223|7218|7224|7219|7217.5|7212.5|31
1591011300000|2020-06-01 11:35:00|7222.5|7217.5|7223.5|7218.5|7225.5|7220.5|7220.5|7215.5|33
1591011600000|2020-06-01 11:40:00|7221.4|7216.4|7212.4|7207.4|7222.4|7217.4|7212.4|7207.4|49
1591011900000|2020-06-01 11:45:00|7211.4|7206.4|7213.9|7208.9|7215.4|7210.4|7211.4|7206.4|14
1591012200000|2020-06-01 11:50:00|7214.4|7209.4|7216.9|7211.9|7216.9|7211.9|7212.4|7207.4|9
1591012500000|2020-06-01 11:55:00|7217.4|7212.4|7210.4|7205.4|7219.4|7214.4|7210.4|7205.4|24
1591012800000|2020-06-01 12:00:00|7210.9|7205.9|7204.4|7199.4|7214.4|7209.4|7201.4|7196.4|55
1591013100000|2020-06-01 12:05:00|7204.9|7199.9|7213.4|7208.4|7216.4|7211.4|7204.9|7199.9|47
1591013400000|2020-06-01 12:10:00|7213.9|7208.9|7205.4|7200.4|7213.9|7208.9|7202.9|7197.9|52
1591013700000|2020-06-01 12:15:00|7204.9|7199.9|7195.4|7190.4|7204.9|7199.9|7194.9|7189.9|48
1591014000000|2020-06-01 12:20:00|7194.9|7189.9|7194.4|7189.4|7196.4|7191.4|7189.9|7184.9|56
1591014300000|2020-06-01 12:25:00|7193.4|7188.4|7188.4|7183.4|7195.4|7190.4|7188.4|7183.4|41
1591014600000|2020-06-01 12:30:00|7189.4|7184.4|7190.9|7185.9|7197.4|7192.4|7186.4|7181.4|130
1591014900000|2020-06-01 12:35:00|7191.4|7186.4|7188.9|7183.9|7194.9|7189.9|7186.4|7181.4|50
1591015200000|2020-06-01 12:40:00|7188.4|7183.4|7187.4|7182.4|7189.4|7184.4|7184.9|7179.9|42
1591015500000|2020-06-01 12:45:00|7186.4|7181.4|7185.9|7180.9|7189.4|7184.4|7185.4|7180.4|23
1591015800000|2020-06-01 12:50:00|7186.4|7181.4|7184.4|7179.4|7188.4|7183.4|7181.9|7176.9|52
1591016100000|2020-06-01 12:55:00|7183.9|7178.9|7181.4|7176.4|7187.9|7182.9|7180.9|7175.9|42
1591016400000|2020-06-01 13:00:00|7180.9|7175.9|7184.4|7179.4|7186.4|7181.4|7178.9|7173.9|63
1591016700000|2020-06-01 13:05:00|7183.4|7178.4|7181.4|7176.4|7183.9|7178.9|7177.9|7172.9|84
1591017000000|2020-06-01 13:10:00|7182.4|7177.4|7178.4|7173.4|7182.4|7177.4|7177.9|7172.9|36
1591017300000|2020-06-01 13:15:00|7175.9|7170.9|7169.9|7164.9|7175.9|7170.9|7167.9|7162.9|142
1591017600000|2020-06-01 13:20:00|7170.4|7165.4|7175.9|7170.9|7176.4|7171.4|7169.9|7164.9|117
1591017900000|2020-06-01 13:25:00|7176.4|7171.4|7184.4|7179.4|7187.9|7182.9|7176.4|7171.4|73
1591018200000|2020-06-01 13:30:00|7183.9|7178.9|7191.4|7186.4|7199.4|7194.4|7178.4|7173.4|169
1591018500000|2020-06-01 13:35:00|7190.9|7185.9|7194.4|7189.4|7195.9|7190.9|7186.4|7181.4|100
1591018800000|2020-06-01 13:40:00|7194.9|7189.9|7204.4|7199.4|7206.4|7201.4|7194.4|7189.4|83
1591019100000|2020-06-01 13:45:00|7204.9|7199.9|7204.9|7199.9|7208.4|7203.4|7200.9|7195.9|43
1591019400000|2020-06-01 13:50:00|7205.4|7200.4|7201.9|7196.9|7209.9|7204.9|7197.4|7192.4|184
1591019700000|2020-06-01 13:55:00|7202.9|7197.9|7196.9|7191.9|7203.4|7198.4|7195.4|7190.4|87
1591020000000|2020-06-01 14:00:00|7196.4|7191.4|7201.9|7196.9|7214.4|7209.4|7191.9|7186.9|153
1591020300000|2020-06-01 14:05:00|7202.4|7197.4|7204.4|7199.4|7211.9|7206.9|7199.4|7194.4|58
1591020600000|2020-06-01 14:10:00|7204.6|7199.6|7221.6|7216.6|7222.6|7217.6|7199.6|7194.6|217
1591020900000|2020-06-01 14:15:00|7222.1|7217.1|7227.1|7222.1|7229.1|7224.1|7220.6|7215.6|135
1591021200000|2020-06-01 14:20:00|7226.6|7221.6|7232.1|7227.1|7239.1|7234.1|7226.1|7221.1|162
1591021500000|2020-06-01 14:25:00|7232.6|7227.6|7222.6|7217.6|7233.6|7228.6|7220.1|7215.1|202
1591021800000|2020-06-01 14:30:00|7223.1|7218.1|7235.1|7230.1|7235.6|7230.6|7221.1|7216.1|174
1591022100000|2020-06-01 14:35:00|7235.6|7230.6|7234.6|7229.6|7236.1|7231.1|7224.1|7219.1|131
1591022400000|2020-06-01 14:40:00|7233.6|7228.6|7235.6|7230.6|7237.6|7232.6|7229.6|7224.6|98
1591022700000|2020-06-01 14:45:00|7235.1|7230.1|7232.6|7227.6|7235.1|7230.1|7229.1|7224.1|88
1591023000000|2020-06-01 14:50:00|7233.1|7228.1|7234.1|7229.1|7235.1|7230.1|7223.1|7218.1|175
1591023300000|2020-06-01 14:55:00|7234.6|7229.6|7233.6|7228.6|7238.1|7233.1|7226.6|7221.6|143
1591023600000|2020-06-01 15:00:00|7234.1|7229.1|7217.6|7212.6|7238.1|7233.1|7216.6|7211.6|172
1591023900000|2020-06-01 15:05:00|7217.1|7212.1|7217.1|7212.1|7223.1|7218.1|7214.6|7209.6|114
1591024200000|2020-06-01 15:10:00|7217.6|7212.6|7221.1|7216.1|7221.6|7216.6|7215.1|7210.1|85
1591024500000|2020-06-01 15:15:00|7220.6|7215.6|7230.1|7225.1|7234.1|7229.1|7214.1|7209.1|246
1591024800000|2020-06-01 15:20:00|7230.6|7225.6|7234.6|7229.6|7237.6|7232.6|7225.6|7220.6|151
1591025100000|2020-06-01 15:25:00|7234.1|7229.1|7232.6|7227.6|7238.1|7233.1|7227.6|7222.6|356
1591025400000|2020-06-01 15:30:00|7232.8|7225.8|7224.8|7217.8|7232.8|7225.8|7220.8|7214.8|664
1591025700000|2020-06-01 15:35:00|7223.8|7216.8|7229.8|7222.8|7231.8|7223.8|7214.8|7207.8|515
1591026000000|2020-06-01 15:40:00|7230.8|7223.8|7230.8|7223.8|7231.8|7224.8|7227.8|7220.8|72
1591026300000|2020-06-01 15:45:00|7231.8|7224.8|7231.8|7223.8|7231.8|7224.8|7226.8|7220.8|43
1591026600000|2020-06-01 15:50:00|7228.8|7222.8|7229.8|7221.8|7231.8|7224.8|7228.8|7221.8|23
1591026900000|2020-06-01 15:55:00|7228.8|7222.8|7229.8|7221.8|7230.8|7223.8|7228.8|7221.8|17
1591027200000|2020-06-01 16:00:00|7228.8|7222.8|7225.8|7217.8|7229.8|7222.8|7221.8|7214.8|44
1591027500000|2020-06-01 16:05:00|7226.8|7219.8|7227.8|7219.8|7228.8|7221.8|7224.8|7217.8|28
1591027800000|2020-06-01 16:10:00|7228.8|7220.8|7229.8|7221.8|7231.8|7223.8|7227.8|7220.8|30
1591028100000|2020-06-01 16:15:00|7230.8|7222.8|7233.8|7225.8|7233.8|7226.8|7230.8|7222.8|14
1591028400000|2020-06-01 16:20:00|7232.8|7226.8|7233.8|7226.8|7233.8|7226.8|7232.8|7225.8|8
1591028700000|2020-06-01 16:25:00|7232.8|7225.8|7228.8|7221.8|7233.8|7226.8|7228.8|7221.8|17
1591029000000|2020-06-01 16:30:00|7229.8|7222.8|7228.8|7220.8|7229.8|7222.8|7227.8|7220.8|17
1591029300000|2020-06-01 16:35:00|7227.8|7221.8|7224.8|7216.8|7228.8|7221.8|7224.8|7216.8|32
1591029600000|2020-06-01 16:40:00|7223.8|7217.8|7227.8|7219.8|7227.8|7219.8|7223.8|7217.8|10
1591029900000|2020-06-01 16:45:00|7228.8|7220.8|7231.8|7223.8|7232.8|7224.8|7228.8|7220.8|9
1591030200000|2020-06-01 16:50:00|7232.8|7224.8|7232.8|7225.8|7233.8|7226.8|7230.8|7222.8|2
1591030500000|2020-06-01 16:55:00|7231.8|7224.8|7229.8|7221.8|7232.8|7224.8|7229.8|7221.8|8
1591030800000|2020-06-01 17:00:00|7230.8|7222.8|7233.8|7225.8|7233.8|7226.8|7229.8|7220.8|2
1591031100000|2020-06-01 17:05:00|7232.8|7226.8|7234.8|7227.8|7235.8|7229.8|7231.8|7226.8|5
1591031400000|2020-06-01 17:10:00|7235.8|7228.8|7235.8|7227.8|7235.8|7228.8|7233.8|7227.8|8
1591031700000|2020-06-01 17:15:00|7233.8|7228.8|7237.8|7230.8|7237.8|7230.8|7233.8|7228.8|7
1591032000000|2020-06-01 17:20:00|7238.8|7231.8|7238.8|7231.8|7238.8|7232.8|7237.8|7230.8|5
1591032300000|2020-06-01 17:25:00|7239.8|7232.8|7237.8|7230.8|7240.8|7234.8|7236.8|7230.8|21
1591032600000|2020-06-01 17:30:00|7238.8|7229.8|7240.8|7232.8|7240.8|7232.8|7234.8|7228.8|5
1591032900000|2020-06-01 17:35:00|7239.8|7231.8|7243.8|7236.8|7244.8|7236.8|7239.8|7231.8|11
1591033200000|2020-06-01 17:40:00|7241.8|7234.8|7247.8|7240.8|7247.8|7240.8|7241.8|7234.8|7
1591033500000|2020-06-01 17:45:00|7246.8|7239.8|7246.8|7238.8|7248.8|7241.8|7244.8|7238.8|30
1591033800000|2020-06-01 17:50:00|7247.8|7239.8|7244.8|7236.8|7247.8|7240.8|7242.8|7236.8|26
1591034100000|2020-06-01 17:55:00|7242.8|7237.8|7245.3|7233.3|7246.8|7239.8|7242.8|7231.8|22
1591034400000|2020-06-01 18:00:00|7245.4|7233.4|7245.4|7233.4|7245.6|7233.6|7242.9|7230.9|0
1591034700000|2020-06-01 18:05:00|7245.5|7233.5|7247.5|7235.5|7249.6|7237.6|7245.3|7233.3|0
1591035000000|2020-06-01 18:10:00|7247.6|7235.6|7246.1|7234.1|7248.2|7236.2|7245.9|7233.9|0
1591035300000|2020-06-01 18:15:00|7246.2|7234.2|7245.9|7233.9|7246.2|7234.2|7243.5|7231.5|0
1591035600000|2020-06-01 18:20:00|7245.8|7233.8|7243.3|7231.3|7246|7234|7243.2|7231.2|0
1591035900000|2020-06-01 18:25:00|7243.4|7231.4|7243.2|7231.2|7243.5|7231.5|7241.2|7229.2|0
1591036200000|2020-06-01 18:30:00|7243.1|7231.1|7245.6|7233.6|7245.7|7233.7|7240.9|7228.9|0
1591036500000|2020-06-01 18:35:00|7245.7|7233.7|7249.8|7237.8|7250|7238|7243.1|7231.1|0
1591036800000|2020-06-01 18:40:00|7248.8|7236.8|7252|7240|7252.2|7240.2|7247.6|7235.6|0
1591037100000|2020-06-01 18:45:00|7251.9|7239.9|7252.2|7240.2|7254.2|7242.2|7249.7|7237.7|0
1591037400000|2020-06-01 18:50:00|7253.1|7241.1|7256.2|7244.2|7256.5|7244.5|7252.1|7240.1|0
1591037700000|2020-06-01 18:55:00|7256.3|7244.3|7257.9|7245.9|7258.5|7246.5|7255.7|7243.7|0
1591038000000|2020-06-01 19:00:00|7258|7246|7259.1|7247.1|7259.3|7247.3|7256.4|7244.4|0
1591038300000|2020-06-01 19:05:00|7259|7247|7254.5|7242.5|7259.1|7247.1|7251.8|7239.8|0
1591038600000|2020-06-01 19:10:00|7254.6|7242.6|7249.6|7237.6|7254.6|7242.6|7249.6|7237.6|0
1591038900000|2020-06-01 19:15:00|7249.5|7237.5|7253.9|7241.9|7253.9|7241.9|7246.9|7234.9|0
1591039200000|2020-06-01 19:20:00|7255.9|7243.9|7258|7246|7258.2|7246.2|7255.7|7243.7|0
1591039500000|2020-06-01 19:25:00|7258.1|7246.1|7262.3|7250.3|7264.6|7252.6|7258|7246|0
1591039800000|2020-06-01 19:30:00|7262.2|7250.2|7266.4|7254.4|7268.9|7256.9|7259.8|7247.8|0
1591040100000|2020-06-01 19:35:00|7266.5|7254.5|7261.1|7249.1|7268.6|7256.6|7259.1|7247.1|0
1591040400000|2020-06-01 19:40:00|7260.2|7248.2|7261.6|7249.6|7261.6|7249.6|7256.7|7244.7|0
1591040700000|2020-06-01 19:45:00|7261.5|7249.5|7256.9|7244.9|7261.7|7249.7|7256.6|7244.6|0
1591041000000|2020-06-01 19:50:00|7256.6|7244.6|7262.8|7250.8|7268.2|7256.2|7255.4|7243.4|0
1591041300000|2020-06-01 19:55:00|7262.7|7250.7|7264.8|7252.8|7269.2|7257.2|7262.2|7250.2|0
1591041600000|2020-06-01 20:00:00|7264.9|7252.9|7262.3|7250.3|7265.1|7253.1|7255.9|7243.9|0
1591041900000|2020-06-01 20:05:00|7261.8|7249.8|7264.1|7252.1|7264.6|7252.6|7258.9|7246.9|0
1591042200000|2020-06-01 20:10:00|7264.6|7252.6|7267.8|7255.8|7269.2|7257.2|7264.1|7252.1|0
1591042500000|2020-06-01 20:15:00|7267.9|7255.9|7268.2|7256.2|7268.2|7256.2|7267|7255|0
1591042800000|2020-06-01 20:20:00|7268|7256|7267.3|7255.3|7268.4|7256.4|7267.3|7255.3|0
1591043100000|2020-06-01 20:25:00|7267.5|7255.5|7267.7|7255.7|7268.1|7256.1|7266.8|7254.8|0
1591043400000|2020-06-01 20:30:00|7267.8|7255.8|7266.7|7254.7|7268.5|7256.5|7264.4|7252.4|0
1591043700000|2020-06-01 20:35:00|7266.2|7254.2|7270.8|7258.8|7271.3|7259.3|7266.2|7254.2|0
1591044000000|2020-06-01 20:40:00|7271.3|7259.3|7269|7257|7271.3|7259.3|7267.9|7255.9|0
1591044300000|2020-06-01 20:45:00|7269.1|7257.1|7269|7257|7270.2|7258.2|7267.9|7255.9|0
1591044600000|2020-06-01 20:50:00|7268.5|7256.5|7267.8|7255.8|7269.5|7257.5|7267.8|7255.8|0
1591044900000|2020-06-01 20:55:00|7268.3|7256.3|7267.2|7255.2|7270.1|7258.1|7267.2|7255.2|0
1591045200000|2020-06-01 21:00:00|7266.7|7254.7|7265.5|7253.5|7268.2|7256.2|7265.5|7253.5|0
1591045500000|2020-06-01 21:05:00|7266.2|7254.2|7265.2|7253.2|7266.4|7254.4|7264.3|7252.3|0
1591045800000|2020-06-01 21:10:00|7264.8|7252.8|7265.9|7253.9|7265.9|7253.9|7264.5|7252.5|0
1591046100000|2020-06-01 21:15:00|7266.1|7254.1|7265.4|7253.4|7266.8|7254.8|7265.4|7253.4|0
1591046400000|2020-06-01 21:20:00|7266.1|7254.1|7266.1|7254.1|7266.1|7254.1|7265.8|7253.8|0
1591046700000|2020-06-01 21:25:00|7265.8|7253.8|7265.6|7253.6|7265.9|7253.9|7265.6|7253.6|0
1591047000000|2020-06-01 21:30:00|7265.8|7253.8|7265.2|7253.2|7266.1|7254.1|7264.9|7252.9|0
1591047300000|2020-06-01 21:35:00|7265.4|7253.4|7265.6|7253.6|7265.6|7253.6|7265.4|7253.4|0
1591047600000|2020-06-01 21:40:00|7265.4|7253.4|7265.8|7253.8|7265.8|7253.8|7265.4|7253.4|0
1591047900000|2020-06-01 21:45:00|7265.6|7253.6|7265.6|7253.6|7265.8|7253.8|7265.6|7253.6|0
1591048200000|2020-06-01 21:50:00|7265.4|7253.4|7265.8|7253.8|7265.8|7253.8|7265.1|7253.1|0
1591048500000|2020-06-01 21:55:00|7265.4|7253.4|7264.9|7252.9|7265.9|7253.9|7264.9|7252.9|0
1591048800000|2020-06-01 22:00:00|7264.7|7252.7|7266.9|7254.9|7269.6|7257.6|7263.1|7251.1|0
1591049100000|2020-06-01 22:05:00|7267.5|7255.5|7262.3|7250.3|7267.5|7255.5|7262.3|7250.3|0
1591049400000|2020-06-01 22:10:00|7262.8|7250.8|7264.1|7252.1|7265.7|7253.7|7262.3|7250.3|0
1591049700000|2020-06-01 22:15:00|7264.3|7252.3|7264.7|7252.7|7264.7|7252.7|7262.9|7250.9|0
1591050000000|2020-06-01 22:20:00|7264.9|7252.9|7265.9|7253.9|7265.9|7253.9|7264.1|7252.1|0
1591050300000|2020-06-01 22:25:00|7266|7254|7270.1|7258.1|7271.9|7259.9|7266|7254|0
1591050600000|2020-06-01 22:30:00|7270.2|7258.2|7267.6|7255.6|7271.3|7259.3|7267.1|7255.1|0
1591050900000|2020-06-01 22:35:00|7267.4|7255.4|7264.2|7252.2|7267.6|7255.6|7261.9|7249.9|0
1591051200000|2020-06-01 22:40:00|7263.8|7251.8|7257|7245|7263.8|7251.8|7255.9|7243.9|0
1591051500000|2020-06-01 22:45:00|7256.8|7244.8|7244.6|7232.6|7264.1|7252.1|7241.7|7229.7|0
1591051800000|2020-06-01 22:50:00|7244.7|7232.7|7249.9|7237.9|7252.3|7240.3|7241.7|7229.7|0
1591052100000|2020-06-01 22:55:00|7250|7238|7248.6|7236.6|7251.1|7239.1|7248|7236|0
1591052400000|2020-06-01 23:00:00|7248|7236|7240.6|7228.6|7248.6|7236.6|7239.2|7227.2|0
1591052700000|2020-06-01 23:05:00|7240.7|7228.7|7233.8|7221.8|7242.3|7230.3|7231.7|7219.7|0
1591053000000|2020-06-01 23:10:00|7233.7|7221.7|7228.4|7216.4|7237.8|7225.8|7225.6|7213.6|0
1591053300000|2020-06-01 23:15:00|7228.5|7216.5|7233.8|7221.8|7236.1|7224.1|7227.3|7215.3|0
1591053600000|2020-06-01 23:20:00|7233.9|7221.9|7237.4|7225.4|7239.7|7227.7|7233.8|7221.8|0
1591053900000|2020-06-01 23:25:00|7237.5|7225.5|7234.5|7222.5|7238|7226|7229.2|7217.2|0
1591054200000|2020-06-01 23:30:00|7234.6|7222.6|7242.2|7230.2|7242.8|7230.8|7234.5|7222.5|0
1591054500000|2020-06-01 23:35:00|7242.3|7230.3|7242.8|7230.8|7244|7232|7239.2|7227.2|0
1591054800000|2020-06-01 23:40:00|7242.7|7230.7|7238|7226|7242.7|7230.7|7238|7226|0
1591055100000|2020-06-01 23:45:00|7237.4|7225.4|7234|7222|7239.2|7227.2|7231.5|7219.5|0
1591055400000|2020-06-01 23:50:00|7233.9|7221.9|7236.2|7224.2|7238.5|7226.5|7230.9|7218.9|0
1591055700000|2020-06-01 23:55:00|7235.8|7223.8|7232.8|7220.8|7236.2|7224.2|7228|7216|0
1591056000000|2020-06-02 00:00:00|7232.7|7220.7|7238|7226|7239.1|7227.1|7228.5|7216.5|0
1591056300000|2020-06-02 00:05:00|7238.3|7226.3|7238.5|7226.5|7242.2|7230.2|7238.3|7226.3|0
1591056600000|2020-06-02 00:10:00|7238|7226|7245.9|7233.9|7249.1|7237.1|7236.8|7224.8|0
1591056900000|2020-06-02 00:15:00|7246.2|7234.2|7246.1|7234.1|7251.9|7239.9|7244|7232|0
1591057200000|2020-06-02 00:20:00|7246.2|7234.2|7244.2|7232.2|7250.1|7238.1|7242.1|7230.1|0
1591057500000|2020-06-02 00:25:00|7244.1|7232.1|7252.2|7240.2|7252.3|7240.3|7244.1|7232.1|0
1591057800000|2020-06-02 00:30:00|7253.1|7241.1|7254|7242|7256.1|7244.1|7253.1|7241.1|0
1591058100000|2020-06-02 00:35:00|7254.1|7242.1|7247.8|7235.8|7256.1|7244.1|7247.7|7235.7|0
1591058400000|2020-06-02 00:40:00|7247.7|7235.7|7253.9|7241.9|7255.9|7243.9|7247.7|7235.7|0
1591058700000|2020-06-02 00:45:00|7254.3|7242.3|7252.2|7240.2|7257.9|7245.9|7252.1|7240.1|0
1591059000000|2020-06-02 00:50:00|7252.3|7240.3|7254.3|7242.3|7254.3|7242.3|7248.1|7236.1|0
1591059300000|2020-06-02 00:55:00|7254.7|7242.7|7256.4|7244.4|7260.3|7248.3|7252.2|7240.2|0
1591059600000|2020-06-02 01:00:00|7257.2|7245.2|7256.3|7244.3|7260.5|7248.5|7250.2|7238.2|0
1591059900000|2020-06-02 01:05:00|7256.4|7244.4|7260.4|7248.4|7260.4|7248.4|7254.2|7242.2|0
1591060200000|2020-06-02 01:10:00|7260.3|7248.3|7261|7249|7261|7249|7256.6|7244.6|0
1591060500000|2020-06-02 01:15:00|7261.1|7249.1|7256.5|7244.5|7263.1|7251.1|7254.9|7242.9|0
1591060800000|2020-06-02 01:20:00|7256.4|7244.4|7260.7|7248.7|7260.8|7248.8|7254.5|7242.5|0
1591061100000|2020-06-02 01:25:00|7260.8|7248.8|7254.6|7242.6|7260.8|7248.8|7254.6|7242.6|0
1591061400000|2020-06-02 01:30:00|7254.7|7242.7|7254.6|7242.6|7260.7|7248.7|7254.4|7242.4|0
1591061700000|2020-06-02 01:35:00|7255.4|7243.4|7260.6|7248.6|7260.6|7248.6|7254.4|7242.4|0
1591062000000|2020-06-02 01:40:00|7260.7|7248.7|7260.5|7248.5|7262.7|7250.7|7256.5|7244.5|0
1591062300000|2020-06-02 01:45:00|7260.6|7248.6|7250.2|7238.2|7260.6|7248.6|7250.2|7238.2|0
1591062600000|2020-06-02 01:50:00|7249.8|7237.8|7246.1|7234.1|7250.2|7238.2|7246|7234|0
1591062900000|2020-06-02 01:55:00|7246|7234|7248.1|7236.1|7252.1|7240.1|7246|7234|0
1591063200000|2020-06-02 02:00:00|7248|7236|7252.2|7240.2|7252.2|7240.2|7248|7236|0
1591063500000|2020-06-02 02:05:00|7253|7241|7254.2|7242.2|7256.2|7244.2|7252.2|7240.2|0
1591063800000|2020-06-02 02:10:00|7254.1|7242.1|7245.8|7233.8|7254.2|7242.2|7245.8|7233.8|0
1591064100000|2020-06-02 02:15:00|7245.9|7233.9|7247.9|7235.9|7248|7236|7243.8|7231.8|0
1591064400000|2020-06-02 02:20:00|7248|7236|7246|7234|7248|7236|7243.9|7231.9|0
1591064700000|2020-06-02 02:25:00|7245.9|7233.9|7246|7234|7246.2|7234.2|7243.9|7231.9|0
1591065000000|2020-06-02 02:30:00|7245.2|7233.2|7248.1|7236.1|7248.2|7236.2|7244|7232|0
1591065300000|2020-06-02 02:35:00|7248|7236|7252.2|7240.2|7254.2|7242.2|7246|7234|0
1591065600000|2020-06-02 02:40:00|7252.1|7240.1|7252.2|7240.2|7254.3|7242.3|7250.2|7238.2|0
1591065900000|2020-06-02 02:45:00|7252.3|7240.3|7252.3|7240.3|7254.3|7242.3|7252.2|7240.2|0
1591066200000|2020-06-02 02:50:00|7252.7|7240.7|7246.1|7234.1|7254.3|7242.3|7246.1|7234.1|0
1591066500000|2020-06-02 02:55:00|7246.2|7234.2|7246.1|7234.1|7246.2|7234.2|7244.1|7232.1|0
1591066800000|2020-06-02 03:00:00|7246.2|7234.2|7250.2|7238.2|7250.3|7238.3|7246.2|7234.2|0
1591067100000|2020-06-02 03:05:00|7250.3|7238.3|7248.2|7236.2|7252.2|7240.2|7248.2|7236.2|0
1591067400000|2020-06-02 03:10:00|7248.6|7236.6|7253.2|7241.2|7254.2|7242.2|7248.1|7236.1|0
1591067700000|2020-06-02 03:15:00|7253.6|7241.6|7250.1|7238.1|7254.2|7242.2|7250.1|7238.1|0
1591068000000|2020-06-02 03:20:00|7250.2|7238.2|7252.2|7240.2|7252.2|7240.2|7250.1|7238.1|0
1591068300000|2020-06-02 03:25:00|7252.3|7240.3|7252.2|7240.2|7254.2|7242.2|7252.1|7240.1|0
1591068600000|2020-06-02 03:30:00|7252.1|7240.1|7252.2|7240.2|7254.2|7242.2|7252.1|7240.1|0
1591068900000|2020-06-02 03:35:00|7252.6|7240.6|7257.4|7245.4|7258.4|7246.4|7252.6|7240.6|0
1591069200000|2020-06-02 03:40:00|7256.3|7244.3|7258.4|7246.4|7259.3|7247.3|7256.3|7244.3|0
1591069500000|2020-06-02 03:45:00|7258.3|7246.3|7260.3|7248.3|7262.4|7250.4|7258.3|7246.3|0
1591069800000|2020-06-02 03:50:00|7260.4|7248.4|7260.2|7248.2|7260.4|7248.4|7258.1|7246.1|0
1591070100000|2020-06-02 03:55:00|7260.1|7248.1|7260.2|7248.2|7260.2|7248.2|7258.2|7246.2|0
1591070400000|2020-06-02 04:00:00|7260.1|7248.1|7256.2|7244.2|7260.2|7248.2|7256.2|7244.2|0
1591070700000|2020-06-02 04:05:00|7256.6|7244.6|7262.3|7250.3|7262.3|7250.3|7256.6|7244.6|0
1591071000000|2020-06-02 04:10:00|7262.4|7250.4|7261.9|7249.9|7264.4|7252.4|7261.9|7249.9|0
1591071300000|2020-06-02 04:15:00|7262.3|7250.3|7257.9|7245.9|7263.9|7251.9|7257.9|7245.9|0
1591071600000|2020-06-02 04:20:00|7258|7246|7259.9|7247.9|7259.9|7247.9|7257.9|7245.9|0
1591071900000|2020-06-02 04:25:00|7259.8|7247.8|7257.8|7245.8|7259.8|7247.8|7255.7|7243.7|0
1591072200000|2020-06-02 04:30:00|7256.9|7244.9|7257.9|7245.9|7259.9|7247.9|7255.8|7243.8|0
1591072500000|2020-06-02 04:35:00|7257.8|7245.8|7257.9|7245.9|7259.9|7247.9|7255.8|7243.8|0
1591072800000|2020-06-02 04:40:00|7258|7246|7258|7246|7259.9|7247.9|7257.9|7245.9|0
1591073100000|2020-06-02 04:45:00|7258.1|7246.1|7258|7246|7258.1|7246.1|7258|7246|0
1591073400000|2020-06-02 04:50:00|7258.1|7246.1|7258|7246|7258.1|7246.1|7258|7246|0
1591073700000|2020-06-02 04:55:00|7258.1|7246.1|7256.2|7244.2|7258.1|7246.1|7256.1|7244.1|0
1591074000000|2020-06-02 05:00:00|7256.1|7244.1|7262.3|7250.3|7262.3|7250.3|7256.1|7244.1|0
1591074300000|2020-06-02 05:05:00|7263.2|7251.2|7262.4|7250.4|7264.4|7252.4|7262.3|7250.3|0
1591074600000|2020-06-02 05:10:00|7262.5|7250.5|7272.6|7260.6|7272.7|7260.7|7262.5|7250.5|0
1591074900000|2020-06-02 05:15:00|7272.7|7260.7|7270.7|7258.7|7272.7|7260.7|7270.6|7258.6|0
1591075200000|2020-06-02 05:20:00|7270.8|7258.8|7268.8|7256.8|7270.8|7258.8|7266.7|7254.7|0
1591075500000|2020-06-02 05:25:00|7268.7|7256.7|7263.4|7251.4|7268.8|7256.8|7263|7251|0
1591075800000|2020-06-02 05:30:00|7263.5|7251.5|7269.7|7257.7|7269.8|7257.8|7263.4|7251.4|0
1591076100000|2020-06-02 05:35:00|7269.3|7257.3|7269.7|7257.7|7269.8|7257.8|7267.7|7255.7|0
1591076400000|2020-06-02 05:40:00|7268.9|7256.9|7269.9|7257.9|7272|7260|7267.8|7255.8|0
1591076700000|2020-06-02 05:45:00|7269.8|7257.8|7267.8|7255.8|7269.9|7257.9|7265.9|7253.9|0
1591077000000|2020-06-02 05:50:00|7267.9|7255.9|7259.8|7247.8|7269.9|7257.9|7259.8|7247.8|0
1591077300000|2020-06-02 05:55:00|7259.9|7247.9|7266.3|7254.3|7267.3|7255.3|7259.8|7247.8|0
1591077600000|2020-06-02 06:00:00|7269|7257|7269.8|7264.8|7273.8|7268.8|7264.3|7254.8|55
1591077900000|2020-06-02 06:05:00|7266.8|7261.8|7258.3|7253.3|7269.8|7264.8|7257.8|7252.8|16
1591078200000|2020-06-02 06:10:00|7258.8|7253.8|7260.3|7255.3|7263.8|7258.8|7256.8|7251.8|10
1591078500000|2020-06-02 06:15:00|7259.3|7254.3|7252.8|7247.8|7259.3|7254.3|7252.8|7247.8|17
1591078800000|2020-06-02 06:20:00|7252.3|7247.3|7255.3|7250.3|7257.3|7252.3|7251.8|7246.8|12
1591079100000|2020-06-02 06:25:00|7254.8|7249.8|7260.8|7255.8|7261.8|7256.8|7253.8|7248.8|15
1591079400000|2020-06-02 06:30:00|7260.3|7255.3|7258.3|7253.3|7260.3|7255.3|7254.8|7249.8|17
1591079700000|2020-06-02 06:35:00|7257.8|7252.8|7256.3|7251.3|7261.3|7256.3|7256.3|7251.3|14
1591080000000|2020-06-02 06:40:00|7255.8|7250.8|7259.3|7254.3|7260.3|7255.3|7255.8|7250.8|12
1591080300000|2020-06-02 06:45:00|7258.3|7253.3|7255.8|7250.8|7258.8|7253.8|7255.8|7250.8|5
1591080600000|2020-06-02 06:50:00|7255.3|7250.3|7258.3|7253.3|7259.3|7254.3|7253.8|7248.8|13
1591080900000|2020-06-02 06:55:00|7257.8|7252.8|7266.3|7261.3|7267.8|7262.8|7256.3|7251.3|60
1591081200000|2020-06-02 07:00:00|7265.8|7260.8|7250.3|7245.3|7278.8|7273.8|7250.3|7245.3|516
1591081500000|2020-06-02 07:05:00|7249.8|7244.8|7265.8|7260.8|7267.8|7262.8|7238.8|7233.8|383
1591081800000|2020-06-02 07:10:00|7266.3|7261.3|7277.8|7272.8|7280.8|7275.8|7259.8|7254.8|268
1591082100000|2020-06-02 07:15:00|7278.3|7273.3|7264.8|7259.8|7278.8|7273.8|7252.8|7247.8|232
1591082400000|2020-06-02 07:20:00|7264.3|7259.3|7260.3|7255.3|7277.3|7272.3|7252.3|7247.3|172
1591082700000|2020-06-02 07:25:00|7260.8|7255.8|7289.3|7284.3|7292.3|7287.3|7258.3|7253.3|178
1591083000000|2020-06-02 07:30:00|7288.8|7283.8|7302.3|7297.3|7306.3|7301.3|7288.8|7283.8|175
1591083300000|2020-06-02 07:35:00|7303.8|7298.8|7305.3|7300.3|7322.3|7317.3|7300.3|7295.3|237
1591083600000|2020-06-02 07:40:00|7305.6|7300.6|7310.1|7305.1|7320.1|7315.1|7296.1|7291.1|350
1591083900000|2020-06-02 07:45:00|7310.6|7305.6|7303.1|7298.1|7313.6|7308.6|7296.1|7291.1|168
1591084200000|2020-06-02 07:50:00|7303.6|7298.6|7302.1|7297.1|7308.1|7303.1|7298.6|7293.6|61
1591084500000|2020-06-02 07:55:00|7301.6|7296.6|7313.1|7308.1|7315.1|7310.1|7300.6|7295.6|115
1591084800000|2020-06-02 08:00:00|7313.6|7308.6|7318.6|7313.6|7319.6|7314.6|7306.1|7301.1|221
1591085100000|2020-06-02 08:05:00|7319.1|7314.1|7341.1|7336.1|7341.1|7336.1|7319.1|7314.1|129
1591085400000|2020-06-02 08:10:00|7342.1|7337.1|7339.1|7334.1|7345.6|7340.6|7332.6|7327.6|156
1591085700000|2020-06-02 08:15:00|7338.6|7333.6|7343.6|7338.6|7351.6|7346.6|7334.6|7329.6|117
1591086000000|2020-06-02 08:20:00|7344.1|7339.1|7342.6|7337.6|7349.6|7344.6|7340.1|7335.1|111
1591086300000|2020-06-02 08:25:00|7342.1|7337.1|7340.6|7335.6|7351.6|7346.6|7340.6|7335.6|95
1591086600000|2020-06-02 08:30:00|7340.1|7335.1|7357.1|7352.1|7358.1|7353.1|7337.6|7332.6|129
1591086900000|2020-06-02 08:35:00|7356.6|7351.6|7373.6|7368.6|7379.6|7374.6|7355.6|7350.6|133
1591087200000|2020-06-02 08:40:00|7373.1|7368.1|7378.1|7373.1|7378.1|7373.1|7368.6|7363.6|145
1591087500000|2020-06-02 08:45:00|7377.1|7372.1|7378.6|7373.6|7389.6|7384.6|7370.6|7365.6|90
1591087800000|2020-06-02 08:50:00|7378.1|7373.1|7381.6|7376.6|7389.6|7384.6|7376.6|7371.6|155
1591088100000|2020-06-02 08:55:00|7380.1|7375.1|7376.1|7371.1|7380.1|7375.1|7369.6|7364.6|197
1591088400000|2020-06-02 09:00:00|7376.6|7371.6|7376.1|7371.1|7379.6|7374.6|7372.1|7367.1|71
1591088700000|2020-06-02 09:05:00|7376.6|7371.6|7373.6|7368.6|7384.6|7379.6|7373.6|7368.6|54
1591089000000|2020-06-02 09:10:00|7373.1|7368.1|7368.6|7363.6|7377.6|7372.6|7368.6|7363.6|68
1591089300000|2020-06-02 09:15:00|7369.1|7364.1|7366.6|7361.6|7371.6|7366.6|7364.6|7359.6|94
1591089600000|2020-06-02 09:20:00|7367.1|7362.1|7370.1|7365.1|7370.6|7365.6|7361.6|7356.6|104
1591089900000|2020-06-02 09:25:00|7370.6|7365.6|7383.1|7378.1|7386.1|7381.1|7370.6|7365.6|117
1591090200000|2020-06-02 09:30:00|7382.6|7377.6|7387.1|7382.1|7387.6|7382.6|7374.6|7369.6|81
1591090500000|2020-06-02 09:35:00|7386.6|7381.6|7385.6|7380.6|7387.6|7382.6|7379.6|7374.6|94
1591090800000|2020-06-02 09:40:00|7386.1|7381.1|7399.6|7394.6|7400.6|7395.6|7385.6|7380.6|106
1591091100000|2020-06-02 09:45:00|7399.1|7394.1|7393.1|7388.1|7403.6|7398.6|7390.6|7385.6|96
1591091400000|2020-06-02 09:50:00|7392.6|7387.6|7384.6|7379.6|7394.6|7389.6|7383.6|7378.6|66
1591091700000|2020-06-02 09:55:00|7385.1|7380.1|7386.6|7381.6|7390.6|7385.6|7384.6|7379.6|60
1591092000000|2020-06-02 10:00:00|7385.6|7380.6|7388.6|7383.6|7388.6|7383.6|7382.6|7377.6|61
1591092300000|2020-06-02 10:05:00|7389.6|7384.6|7399.6|7394.6|7399.6|7394.6|7388.1|7383.1|72
1591092600000|2020-06-02 10:10:00|7399.1|7394.1|7409.1|7404.1|7409.1|7404.1|7397.6|7392.6|86
1591092900000|2020-06-02 10:15:00|7408.1|7403.1|7400.1|7395.1|7408.6|7403.6|7400.1|7395.1|54
1591093200000|2020-06-02 10:20:00|7400.6|7395.6|7403.6|7398.6|7408.6|7403.6|7400.6|7395.6|52
1591093500000|2020-06-02 10:25:00|7404.1|7399.1|7410.1|7405.1|7414.1|7409.1|7404.1|7399.1|55
1591093800000|2020-06-02 10:30:00|7409.6|7404.6|7401.6|7396.6|7410.1|7405.1|7399.6|7394.6|47
1591094100000|2020-06-02 10:35:00|7402.6|7397.6|7393.1|7388.1|7402.6|7397.6|7391.6|7386.6|180
1591094400000|2020-06-02 10:40:00|7391.1|7386.1|7399.6|7394.6|7399.6|7394.6|7388.6|7383.6|128
1591094700000|2020-06-02 10:45:00|7400.6|7395.6|7400.6|7395.6|7404.1|7399.1|7399.1|7394.1|32
1591095000000|2020-06-02 10:50:00|7400.1|7395.1|7404.6|7399.6|7406.6|7401.6|7400.1|7395.1|44
1591095300000|2020-06-02 10:55:00|7404.1|7399.1|7405.1|7400.1|7410.6|7405.6|7403.1|7398.1|44
1591095600000|2020-06-02 11:00:00|7404.6|7399.6|7410.1|7405.1|7410.6|7405.6|7403.6|7398.6|56
1591095900000|2020-06-02 11:05:00|7410.6|7405.6|7410.6|7405.6|7412.1|7407.1|7406.1|7401.1|44
1591096200000|2020-06-02 11:10:00|7411.1|7406.1|7409.1|7404.1|7414.1|7409.1|7404.1|7399.1|76
1591096500000|2020-06-02 11:15:00|7409.6|7404.6|7403.6|7398.6|7411.1|7406.1|7401.1|7396.1|54
1591096800000|2020-06-02 11:20:00|7404.6|7399.6|7404.1|7399.1|7409.1|7404.1|7401.6|7396.6|70
1591097100000|2020-06-02 11:25:00|7403.6|7398.6|7392.1|7387.1|7403.6|7398.6|7392.1|7387.1|144
1591097400000|2020-06-02 11:30:00|7391.6|7386.6|7393.6|7388.6|7394.1|7389.1|7390.1|7385.1|103
1591097700000|2020-06-02 11:35:00|7394.6|7389.6|7401.6|7396.6|7403.6|7398.6|7393.6|7388.6|41
1591098000000|2020-06-02 11:40:00|7402.4|7397.4|7406.4|7401.4|7406.4|7401.4|7402.4|7397.4|53
1591098300000|2020-06-02 11:45:00|7405.9|7400.9|7406.9|7401.9|7410.9|7405.9|7403.4|7398.4|52
1591098600000|2020-06-02 11:50:00|7406.4|7401.4|7406.4|7401.4|7409.4|7404.4|7405.4|7400.4|57
1591098900000|2020-06-02 11:55:00|7405.9|7400.9|7401.4|7396.4|7405.9|7400.9|7398.9|7393.9|94
1591099200000|2020-06-02 12:00:00|7400.9|7395.9|7406.4|7401.4|7406.4|7401.4|7398.9|7393.9|60
1591099500000|2020-06-02 12:05:00|7405.4|7400.4|7403.4|7398.4|7407.9|7402.9|7402.4|7397.4|88
1591099800000|2020-06-02 12:10:00|7402.4|7397.4|7399.4|7394.4|7407.4|7402.4|7397.9|7392.9|85
1591100100000|2020-06-02 12:15:00|7399.9|7394.9|7399.4|7394.4|7400.9|7395.9|7395.9|7390.9|178
1591100400000|2020-06-02 12:20:00|7400.4|7395.4|7397.4|7392.4|7400.4|7395.4|7390.4|7385.4|124
1591100700000|2020-06-02 12:25:00|7395.4|7390.4|7390.9|7385.9|7397.4|7392.4|7390.9|7385.9|43
1591101000000|2020-06-02 12:30:00|7391.4|7386.4|7404.4|7399.4|7405.4|7400.4|7391.4|7386.4|45
1591101300000|2020-06-02 12:35:00|7403.9|7398.9|7400.9|7395.9|7404.4|7399.4|7399.4|7394.4|47
1591101600000|2020-06-02 12:40:00|7401.4|7396.4|7384.4|7379.4|7401.4|7396.4|7382.4|7377.4|138
1591101900000|2020-06-02 12:45:00|7384.9|7379.9|7368.4|7363.4|7385.4|7380.4|7357.9|7352.9|199
1591102200000|2020-06-02 12:50:00|7367.9|7362.9|7370.9|7365.9|7375.9|7370.9|7357.4|7352.4|248
1591102500000|2020-06-02 12:55:00|7371.4|7366.4|7381.4|7376.4|7385.9|7380.9|7371.4|7366.4|82
1591102800000|2020-06-02 13:00:00|7382.4|7377.4|7377.9|7372.9|7389.4|7384.4|7373.9|7368.9|110
1591103100000|2020-06-02 13:05:00|7378.4|7373.4|7378.4|7373.4|7381.4|7376.4|7369.4|7364.4|152
1591103400000|2020-06-02 13:10:00|7377.4|7372.4|7384.9|7379.9|7387.9|7382.9|7375.4|7370.4|60
1591103700000|2020-06-02 13:15:00|7385.4|7380.4|7391.9|7386.9|7391.9|7386.9|7378.4|7373.4|78
1591104000000|2020-06-02 13:20:00|7391.4|7386.4|7385.4|7380.4|7391.9|7386.9|7382.9|7377.9|45
1591104300000|2020-06-02 13:25:00|7384.9|7379.9|7384.9|7379.9|7390.9|7385.9|7383.4|7378.4|75
1591104600000|2020-06-02 13:30:00|7384.4|7379.4|7389.4|7384.4|7392.4|7387.4|7381.4|7376.4|218
1591104900000|2020-06-02 13:35:00|7390.9|7385.9|7383.4|7378.4|7390.9|7385.9|7365.4|7360.4|291
1591105200000|2020-06-02 13:40:00|7382.9|7377.9|7396.4|7391.4|7401.9|7396.9|7382.4|7377.4|322
1591105500000|2020-06-02 13:45:00|7396.9|7391.9|7405.9|7400.9|7407.9|7402.9|7392.4|7387.4|191
1591105800000|2020-06-02 13:50:00|7406.4|7401.4|7410.9|7405.9|7418.4|7413.4|7402.9|7397.9|245
1591106100000|2020-06-02 13:55:00|7411.4|7406.4|7421.4|7416.4|7422.4|7417.4|7410.4|7405.4|169
1591106400000|2020-06-02 14:00:00|7422.4|7417.4|7412.9|7407.9|7425.9|7420.9|7408.4|7403.4|243
1591106700000|2020-06-02 14:05:00|7413.4|7408.4|7415.4|7410.4|7418.4|7413.4|7410.4|7405.4|178
1591107000000|2020-06-02 14:10:00|7413.2|7408.2|7422.2|7417.2|7426.2|7421.2|7413.2|7408.2|181
1591107300000|2020-06-02 14:15:00|7423.2|7418.2|7438.7|7433.7|7439.2|7434.2|7419.7|7414.7|186
1591107600000|2020-06-02 14:20:00|7439.2|7434.2|7437.7|7432.7|7443.7|7438.7|7434.2|7429.2|249
1591107900000|2020-06-02 14:25:00|7437.2|7432.2|7446.2|7441.2|7447.2|7442.2|7434.7|7429.7|222
1591108200000|2020-06-02 14:30:00|7448.2|7443.2|7436.2|7431.2|7448.2|7443.2|7435.2|7430.2|168
1591108500000|2020-06-02 14:35:00|7436.7|7431.7|7425.2|7420.2|7441.2|7436.2|7424.2|7419.2|218
1591108800000|2020-06-02 14:40:00|7425.7|7420.7|7418.2|7413.2|7431.2|7426.2|7416.7|7411.7|174
1591109100000|2020-06-02 14:45:00|7418.7|7413.7|7410.2|7405.2|7423.2|7418.2|7410.2|7405.2|173
1591109400000|2020-06-02 14:50:00|7409.2|7404.2|7421.2|7416.2|7424.2|7419.2|7406.2|7401.2|242
1591109700000|2020-06-02 14:55:00|7421.7|7416.7|7414.7|7409.7|7424.2|7419.2|7414.2|7409.2|359
1591110000000|2020-06-02 15:00:00|7415.2|7410.2|7409.2|7404.2|7416.7|7411.7|7390.2|7385.2|342
1591110300000|2020-06-02 15:05:00|7406.2|7401.2|7396.2|7391.2|7408.2|7403.2|7394.2|7389.2|196
1591110600000|2020-06-02 15:10:00|7396.7|7391.7|7398.2|7393.2|7404.2|7399.2|7395.7|7390.7|279
1591110900000|2020-06-02 15:15:00|7399.2|7394.2|7416.2|7411.2|7417.2|7412.2|7397.2|7392.2|225
1591111200000|2020-06-02 15:20:00|7416.7|7411.7|7414.2|7409.2|7423.2|7418.2|7412.2|7407.2|394
1591111500000|2020-06-02 15:25:00|7413.7|7408.7|7401.2|7396.2|7417.2|7412.2|7399.2|7394.2|656
1591111800000|2020-06-02 15:30:00|7402.2|7395.2|7409.2|7402.2|7410.2|7403.2|7396.2|7390.2|797
1591112100000|2020-06-02 15:35:00|7410.2|7404.2|7402.2|7395.2|7422.2|7415.2|7402.2|7394.2|555
1591112400000|2020-06-02 15:40:00|7403.2|7396.2|7401.2|7394.2|7407.2|7401.2|7401.2|7394.2|149
1591112700000|2020-06-02 15:45:00|7400.2|7393.2|7400.2|7392.2|7406.2|7399.2|7397.2|7391.2|52
1591113000000|2020-06-02 15:50:00|7399.2|7393.2|7398.2|7390.2|7399.2|7393.2|7393.2|7386.2|48
1591113300000|2020-06-02 15:55:00|7397.2|7391.2|7401.2|7393.2|7401.2|7394.2|7393.2|7386.2|83
1591113600000|2020-06-02 16:00:00|7400.2|7394.2|7403.2|7396.2|7408.2|7400.2|7399.2|7392.2|56
1591113900000|2020-06-02 16:05:00|7402.2|7397.2|7402.2|7394.2|7403.2|7397.2|7400.2|7392.2|29
1591114200000|2020-06-02 16:10:00|7401.2|7395.2|7405.2|7397.2|7406.2|7399.2|7401.2|7394.2|6
1591114500000|2020-06-02 16:15:00|7404.2|7398.2|7407.2|7399.2|7407.2|7399.2|7400.2|7394.2|61
1591114800000|2020-06-02 16:20:00|7406.2|7398.2|7406.2|7399.2|7409.2|7402.2|7405.2|7398.2|32
1591115100000|2020-06-02 16:25:00|7407.2|7400.2|7409.2|7401.2|7410.2|7403.2|7406.2|7399.2|59
1591115400000|2020-06-02 16:30:00|7408.2|7400.2|7409.2|7401.2|7410.2|7403.2|7407.2|7400.2|3
1591115700000|2020-06-02 16:35:00|7410.2|7403.2|7411.2|7403.2|7413.2|7405.2|7408.2|7401.2|9
1591116000000|2020-06-02 16:40:00|7410.2|7404.2|7416.2|7409.2|7416.2|7409.2|7409.2|7402.2|20
1591116300000|2020-06-02 16:45:00|7414.2|7408.2|7417.2|7409.2|7417.2|7410.2|7414.2|7408.2|19
1591116600000|2020-06-02 16:50:00|7415.2|7408.2|7414.2|7407.2|7417.2|7410.2|7413.2|7406.2|10
1591116900000|2020-06-02 16:55:00|7416.2|7408.2|7407.2|7400.2|7416.2|7409.2|7406.2|7400.2|133
1591117200000|2020-06-02 17:00:00|7405.2|7399.2|7407.2|7400.2|7407.2|7401.2|7401.2|7394.2|67
1591117500000|2020-06-02 17:05:00|7408.2|7401.2|7416.2|7409.2|7416.2|7409.2|7408.2|7401.2|11
1591117800000|2020-06-02 17:10:00|7415.2|7407.2|7418.2|7410.2|7420.2|7413.2|7413.2|7405.2|28
1591118100000|2020-06-02 17:15:00|7417.2|7409.2|7417.2|7409.2|7418.2|7411.2|7414.2|7406.2|15
1591118400000|2020-06-02 17:20:00|7416.2|7410.2|7415.2|7408.2|7417.2|7410.2|7413.2|7406.2|17
1591118700000|2020-06-02 17:25:00|7414.2|7407.2|7411.2|7403.2|7414.2|7407.2|7410.2|7402.2|10
1591119000000|2020-06-02 17:30:00|7410.2|7404.2|7410.2|7402.2|7413.2|7406.2|7408.2|7400.2|22
1591119300000|2020-06-02 17:35:00|7412.2|7403.2|7414.2|7406.2|7414.2|7408.2|7412.2|7403.2|12
1591119600000|2020-06-02 17:40:00|7413.2|7407.2|7415.2|7408.2|7415.2|7408.2|7412.2|7405.2|13
1591119900000|2020-06-02 17:45:00|7414.2|7409.2|7411.2|7403.2|7415.2|7409.2|7409.2|7403.2|35
1591120200000|2020-06-02 17:50:00|7412.2|7404.2|7407.2|7400.2|7412.2|7405.2|7406.2|7398.2|33
1591120500000|2020-06-02 17:55:00|7406.2|7398.2|7409.3|7397.3|7411.2|7400.2|7404.2|7396.2|26
1591120800000|2020-06-02 18:00:00|7409.2|7397.2|7414|7402|7414.1|7402.1|7409|7397|0
1591121100000|2020-06-02 18:05:00|7413.9|7401.9|7406.8|7394.8|7413.9|7401.9|7404.3|7392.3|0
1591121400000|2020-06-02 18:10:00|7407|7395|7408.9|7396.9|7409|7397|7404.4|7392.4|0
1591121700000|2020-06-02 18:15:00|7409|7397|7414|7402|7414.1|7402.1|7408.7|7396.7|0
1591122000000|2020-06-02 18:20:00|7413.9|7401.9|7413.9|7401.9|7414|7402|7411.6|7399.6|0
1591122300000|2020-06-02 18:25:00|7413.8|7401.8|7406.7|7394.7|7413.9|7401.9|7404.3|7392.3|0
1591122600000|2020-06-02 18:30:00|7406.8|7394.8|7396.9|7384.9|7406.9|7394.9|7396.9|7384.9|38
1591122900000|2020-06-02 18:35:00|7397|7385|7395.9|7383.9|7399.6|7387.6|7395.7|7383.7|0
1591123200000|2020-06-02 18:40:00|7396|7384|7402.9|7390.9|7403|7391|7396|7384|0
1591123500000|2020-06-02 18:45:00|7403|7391|7407.5|7395.5|7407.5|7395.5|7402.8|7390.8|0
1591123800000|2020-06-02 18:50:00|7409.5|7397.5|7407.4|7395.4|7409.8|7397.8|7407.2|7395.2|0
1591124100000|2020-06-02 18:55:00|7407.3|7395.3|7409.5|7397.5|7414.1|7402.1|7407.2|7395.2|0
1591124400000|2020-06-02 19:00:00|7411.5|7399.5|7409.8|7397.8|7413.9|7401.9|7406.3|7394.3|0
1591124700000|2020-06-02 19:05:00|7408.8|7396.8|7405.5|7393.5|7411.2|7399.2|7403.4|7391.4|0
1591125000000|2020-06-02 19:10:00|7405.4|7393.4|7405.7|7393.7|7410.4|7398.4|7403.1|7391.1|0
1591125300000|2020-06-02 19:15:00|7407.7|7395.7|7408.1|7396.1|7410.3|7398.3|7405.5|7393.5|0
1591125600000|2020-06-02 19:20:00|7407.9|7395.9|7401.4|7389.4|7408.7|7396.7|7398.9|7386.9|0
1591125900000|2020-06-02 19:25:00|7401.5|7389.5|7401.4|7389.4|7403.5|7391.5|7396.1|7384.1|0
1591126200000|2020-06-02 19:30:00|7402.4|7390.4|7399.6|7387.6|7403.7|7391.7|7398.5|7386.5|0
1591126500000|2020-06-02 19:35:00|7401.6|7389.6|7406.4|7394.4|7406.5|7394.5|7399.3|7387.3|0
1591126800000|2020-06-02 19:40:00|7406.3|7394.3|7410.8|7398.8|7410.9|7398.9|7406|7394|0
1591127100000|2020-06-02 19:45:00|7410.6|7398.6|7418|7406|7418|7406|7408.2|7396.2|0
1591127400000|2020-06-02 19:50:00|7419.3|7407.3|7429.8|7417.8|7429.8|7417.8|7419.3|7407.3|0
1591127700000|2020-06-02 19:55:00|7429.6|7417.6|7431.3|7419.3|7433.2|7421.2|7424.8|7412.8|0
1591128000000|2020-06-02 20:00:00|7431.4|7419.4|7425.3|7413.3|7431.7|7419.7|7425|7413|0
1591128300000|2020-06-02 20:05:00|7425.9|7413.9|7420|7408|7425.9|7413.9|7419.7|7407.7|0
1591128600000|2020-06-02 20:10:00|7420.1|7408.1|7424.5|7412.5|7427.4|7415.4|7420.1|7408.1|0
1591128900000|2020-06-02 20:15:00|7424|7412|7424.7|7412.7|7424.9|7412.9|7423.7|7411.7|0
1591129200000|2020-06-02 20:20:00|7424.9|7412.9|7431.6|7419.6|7432|7420|7424.5|7412.5|0
1591129500000|2020-06-02 20:25:00|7431.8|7419.8|7432|7420|7432.5|7420.5|7431.3|7419.3|0
1591129800000|2020-06-02 20:30:00|7432.1|7420.1|7436.3|7424.3|7436.9|7424.9|7429.8|7417.8|0
1591130100000|2020-06-02 20:35:00|7435.8|7423.8|7435.2|7423.2|7436.9|7424.9|7434.4|7422.4|0
1591130400000|2020-06-02 20:40:00|7435.8|7423.8|7436.3|7424.3|7437.4|7425.4|7434.5|7422.5|0
1591130700000|2020-06-02 20:45:00|7436.2|7424.2|7438.6|7426.6|7438.6|7426.6|7435.7|7423.7|0
1591131000000|2020-06-02 20:50:00|7438.1|7426.1|7438.1|7426.1|7438.1|7426.1|7436.9|7424.9|0
1591131300000|2020-06-02 20:55:00|7438.6|7426.6|7435.6|7423.6|7438.6|7426.6|7435.6|7423.6|0
1591131600000|2020-06-02 21:00:00|7435.4|7423.4|7435.4|7423.4|7436.1|7424.1|7435.4|7423.4|0
1591131900000|2020-06-02 21:05:00|7435.6|7423.6|7435.6|7423.6|7435.6|7423.6|7435.1|7423.1|0
1591132200000|2020-06-02 21:10:00|7435.4|7423.4|7436.3|7424.3|7437|7425|7435.4|7423.4|0
1591132500000|2020-06-02 21:15:00|7436.5|7424.5|7436.7|7424.7|7436.7|7424.7|7436.3|7424.3|0
1591132800000|2020-06-02 21:20:00|7436.3|7424.3|7435.9|7423.9|7436.3|7424.3|7435.9|7423.9|0
1591133100000|2020-06-02 21:25:00|7436|7424|7435.7|7423.7|7436|7424|7435.5|7423.5|0
1591133400000|2020-06-02 21:30:00|7435.9|7423.9|7435.9|7423.9|7435.9|7423.9|7435.9|7423.9|0
1591133700000|2020-06-02 21:35:00|7435.7|7423.7|7434.8|7422.8|7436.9|7424.9|7434.8|7422.8|0
1591134000000|2020-06-02 21:40:00|7434.5|7422.5|7435.5|7423.5|7435.7|7423.7|7434.5|7422.5|0
1591134300000|2020-06-02 21:45:00|7435.2|7423.2|7435.3|7423.3|7435.9|7423.9|7435.2|7423.2|0
1591134600000|2020-06-02 21:50:00|7434.8|7422.8|7435.3|7423.3|7436.9|7424.9|7434.6|7422.6|0
1591134900000|2020-06-02 21:55:00|7435.9|7423.9|7436|7424|7436.2|7424.2|7435.9|7423.9|0
1591135200000|2020-06-02 22:00:00|7436.1|7424.1|7431.5|7419.5|7439.5|7427.5|7430.9|7418.9|0
1591135500000|2020-06-02 22:05:00|7432|7420|7431.5|7419.5|7434|7422|7429.1|7417.1|0
1591135800000|2020-06-02 22:10:00|7431.4|7419.4|7430.9|7418.9|7432|7420|7429.1|7417.1|0
1591136100000|2020-06-02 22:15:00|7431.3|7419.3|7429.3|7417.3|7432|7420|7428.8|7416.8|0
1591136400000|2020-06-02 22:20:00|7429.4|7417.4|7431.7|7419.7|7432.3|7420.3|7428.2|7416.2|0
1591136700000|2020-06-02 22:25:00|7431.6|7419.6|7433.6|7421.6|7434.2|7422.2|7429.9|7417.9|0
1591137000000|2020-06-02 22:30:00|7433.5|7421.5|7433|7421|7434.2|7422.2|7431.7|7419.7|0
1591137300000|2020-06-02 22:35:00|7433.2|7421.2|7432.3|7420.3|7435.2|7423.2|7431.7|7419.7|0
1591137600000|2020-06-02 22:40:00|7432.4|7420.4|7432.3|7420.3|7433.3|7421.3|7430.6|7418.6|0
1591137900000|2020-06-02 22:45:00|7432.4|7420.4|7434.2|7422.2|7434.8|7422.8|7431.5|7419.5|0
1591138200000|2020-06-02 22:50:00|7433.7|7421.7|7430.3|7418.3|7434.8|7422.8|7429.1|7417.1|0
1591138500000|2020-06-02 22:55:00|7430.7|7418.7|7432|7420|7432|7420|7430.7|7418.7|0
1591138800000|2020-06-02 23:00:00|7431.5|7419.5|7434.2|7422.2|7434.6|7422.6|7431.5|7419.5|0
1591139100000|2020-06-02 23:05:00|7434.1|7422.1|7432.7|7420.7|7434.1|7422.1|7431.7|7419.7|0
1591139400000|2020-06-02 23:10:00|7432.8|7420.8|7435.7|7423.7|7436.8|7424.8|7432.8|7420.8|0
1591139700000|2020-06-02 23:15:00|7436.2|7424.2|7436|7424|7437.2|7425.2|7435.4|7423.4|0
1591140000000|2020-06-02 23:20:00|7436.4|7424.4|7452.2|7440.2|7453.4|7441.4|7436|7424|0
1591140300000|2020-06-02 23:25:00|7452.6|7440.6|7455.3|7443.3|7455.3|7443.3|7450.5|7438.5|0
1591140600000|2020-06-02 23:30:00|7454.7|7442.7|7457.7|7445.7|7461.3|7449.3|7454.7|7442.7|0
1591140900000|2020-06-02 23:35:00|7457.1|7445.1|7457.1|7445.1|7458.3|7446.3|7455.6|7443.6|0
1591141200000|2020-06-02 23:40:00|7457.2|7445.2|7454.1|7442.1|7459.5|7447.5|7454.1|7442.1|0
1591141500000|2020-06-02 23:45:00|7454.5|7442.5|7460.1|7448.1|7460.7|7448.7|7453.5|7441.5|0
1591141800000|2020-06-02 23:50:00|7459.9|7447.9|7456|7444|7461.3|7449.3|7456|7444|0
1591142100000|2020-06-02 23:55:00|7456.1|7444.1|7458.5|7446.5|7459.5|7447.5|7455.7|7443.7|0
1591142400000|2020-06-03 00:00:00|7458.4|7446.4|7460.4|7448.4|7461.5|7449.5|7456.2|7444.2|0
1591142700000|2020-06-03 00:05:00|7461|7449|7457.3|7445.3|7461.3|7449.3|7457.3|7445.3|0
1591143000000|2020-06-03 00:10:00|7457.4|7445.4|7455.2|7443.2|7460.2|7448.2|7454.4|7442.4|0
1591143300000|2020-06-03 00:15:00|7455.6|7443.6|7465.1|7453.1|7476.2|7464.2|7455.2|7443.2|0
1591143600000|2020-06-03 00:20:00|7465.9|7453.9|7470.9|7458.9|7471.1|7459.1|7465|7453|0
1591143900000|2020-06-03 00:25:00|7471|7459|7468.5|7456.5|7473.1|7461.1|7468.5|7456.5|0
1591144200000|2020-06-03 00:30:00|7468|7456|7466.4|7454.4|7470.5|7458.5|7466.4|7454.4|0
1591144500000|2020-06-03 00:35:00|7466.3|7454.3|7466.4|7454.4|7466.5|7454.5|7462.1|7450.1|0
1591144800000|2020-06-03 00:40:00|7465.6|7453.6|7466.6|7454.6|7466.6|7454.6|7462.4|7450.4|0
1591145100000|2020-06-03 00:45:00|7466.7|7454.7|7474.7|7462.7|7474.9|7462.9|7466.7|7454.7|0
1591145400000|2020-06-03 00:50:00|7474.8|7462.8|7472.9|7460.9|7474.9|7462.9|7472.7|7460.7|0
1591145700000|2020-06-03 00:55:00|7473|7461|7476.8|7464.8|7479|7467|7473|7461|0
1591146000000|2020-06-03 01:00:00|7476.9|7464.9|7482.7|7470.7|7489.1|7477.1|7476.6|7464.6|0
1591146300000|2020-06-03 01:05:00|7482.8|7470.8|7488.8|7476.8|7488.8|7476.8|7482.7|7470.7|0
1591146600000|2020-06-03 01:10:00|7488.7|7476.7|7488.5|7476.5|7490.3|7478.3|7488.2|7476.2|0
1591146900000|2020-06-03 01:15:00|7488.6|7476.6|7478.3|7466.3|7488.6|7476.6|7478.2|7466.2|0
1591147200000|2020-06-03 01:20:00|7478.2|7466.2|7478.2|7466.2|7480.3|7468.3|7476.2|7464.2|0
1591147500000|2020-06-03 01:25:00|7478.1|7466.1|7472.3|7460.3|7478.2|7466.2|7470.1|7458.1|0
1591147800000|2020-06-03 01:30:00|7472.2|7460.2|7466.1|7454.1|7472.3|7460.3|7466.1|7454.1|0
1591148100000|2020-06-03 01:35:00|7466.2|7454.2|7468|7456|7470.3|7458.3|7466.1|7454.1|0
1591148400000|2020-06-03 01:40:00|7468.1|7456.1|7475.6|7463.6|7477.7|7465.7|7468|7456|0
1591148700000|2020-06-03 01:45:00|7476.4|7464.4|7480.5|7468.5|7481.8|7469.8|7474.4|7462.4|0
1591149000000|2020-06-03 01:50:00|7479.6|7467.6|7471.5|7459.5|7479.6|7467.6|7471.5|7459.5|0
1591149300000|2020-06-03 01:55:00|7471.6|7459.6|7475.5|7463.5|7475.6|7463.6|7471.6|7459.6|0
1591149600000|2020-06-03 02:00:00|7475.4|7463.4|7471.3|7459.3|7479.6|7467.6|7471.2|7459.2|0
1591149900000|2020-06-03 02:05:00|7472.2|7460.2|7471.4|7459.4|7474.4|7462.4|7471.3|7459.3|0
1591150200000|2020-06-03 02:10:00|7471.3|7459.3|7471.5|7459.5|7471.5|7459.5|7469.3|7457.3|0
1591150500000|2020-06-03 02:15:00|7471.4|7459.4|7467.9|7455.9|7471.5|7459.5|7467.8|7455.8|0
1591150800000|2020-06-03 02:20:00|7468.3|7456.3|7463.8|7451.8|7469.8|7457.8|7463.7|7451.7|0
1591151100000|2020-06-03 02:25:00|7463.9|7451.9|7465.7|7453.7|7465.8|7453.8|7461.6|7449.6|0
1591151400000|2020-06-03 02:30:00|7465.3|7453.3|7465.8|7453.8|7465.8|7453.8|7463.7|7451.7|0
1591151700000|2020-06-03 02:35:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7465.8|7453.8|0
1591152000000|2020-06-03 02:40:00|7467.8|7455.8|7470|7458|7470|7458|7465.8|7453.8|0
1591152300000|2020-06-03 02:45:00|7469|7457|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591152600000|2020-06-03 02:50:00|7463.7|7451.7|7467.9|7455.9|7467.9|7455.9|7463.7|7451.7|0
1591152900000|2020-06-03 02:55:00|7467.8|7455.8|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591153200000|2020-06-03 03:00:00|7463.9|7451.9|7469.9|7457.9|7469.9|7457.9|7463.8|7451.8|0
1591153500000|2020-06-03 03:05:00|7469.8|7457.8|7467.9|7455.9|7469.8|7457.8|7467.8|7455.8|0
1591153800000|2020-06-03 03:10:00|7467.8|7455.8|7471.9|7459.9|7471.9|7459.9|7467.8|7455.8|0
1591154100000|2020-06-03 03:15:00|7472.8|7460.8|7480.1|7468.1|7480.2|7468.2|7472.8|7460.8|0
1591154400000|2020-06-03 03:20:00|7480.2|7468.2|7480.1|7468.1|7484.1|7472.1|7478.1|7466.1|0
1591154700000|2020-06-03 03:25:00|7481|7469|7482.1|7470.1|7482.1|7470.1|7480|7468|0
1591155000000|2020-06-03 03:30:00|7482.2|7470.2|7482|7470|7484.1|7472.1|7482|7470|0
1591155300000|2020-06-03 03:35:00|7481.9|7469.9|7484|7472|7484.1|7472.1|7481.9|7469.9|0
1591155600000|2020-06-03 03:40:00|7484.1|7472.1|7476|7464|7484.1|7472.1|7475.9|7463.9|0
1591155900000|2020-06-03 03:45:00|7475.9|7463.9|7473.9|7461.9|7476|7464|7473.9|7461.9|0
1591156200000|2020-06-03 03:50:00|7474|7462|7471.8|7459.8|7476|7464|7471.8|7459.8|0
1591156500000|2020-06-03 03:55:00|7471.9|7459.9|7473.8|7461.8|7473.9|7461.9|7471.8|7459.8|0
1591156800000|2020-06-03 04:00:00|7472.9|7460.9|7475.9|7463.9|7475.9|7463.9|7471.8|7459.8|0
1591157100000|2020-06-03 04:05:00|7476.7|7464.7|7475.9|7463.9|7479.9|7467.9|7475.8|7463.8|0
1591157400000|2020-06-03 04:10:00|7475.8|7463.8|7473.9|7461.9|7475.9|7463.9|7473.8|7461.8|0
1591157700000|2020-06-03 04:15:00|7474.8|7462.8|7475.8|7463.8|7478|7466|7473.7|7461.7|0
1591158000000|2020-06-03 04:20:00|7474.9|7462.9|7475.6|7463.6|7475.8|7463.8|7473.5|7461.5|0
1591158300000|2020-06-03 04:25:00|7475.5|7463.5|7479.6|7467.6|7479.6|7467.6|7475.5|7463.5|0
1591158600000|2020-06-03 04:30:00|7479.7|7467.7|7481.6|7469.6|7481.8|7469.8|7479.7|7467.7|0
1591158900000|2020-06-03 04:35:00|7480.8|7468.8|7479.6|7467.6|7481.7|7469.7|7479.6|7467.6|0
1591159200000|2020-06-03 04:40:00|7479.7|7467.7|7475.7|7463.7|7479.7|7467.7|7475.7|7463.7|0
1591159500000|2020-06-03 04:45:00|7476.6|7464.6|7477.8|7465.8|7479.8|7467.8|7475.7|7463.7|0
1591159800000|2020-06-03 04:50:00|7477.7|7465.7|7479.2|7467.2|7480.2|7468.2|7475.7|7463.7|0
1591160100000|2020-06-03 04:55:00|7479.6|7467.6|7483.1|7471.1|7483.3|7471.3|7478.9|7466.9|0
1591160400000|2020-06-03 05:00:00|7482.2|7470.2|7485.2|7473.2|7487.2|7475.2|7481.1|7469.1|0
1591160700000|2020-06-03 05:05:00|7485|7473|7491|7479|7491|7479|7485|7473|0
1591161000000|2020-06-03 05:10:00|7491.1|7479.1|7487.3|7475.3|7491.2|7479.2|7487.1|7475.1|0
1591161300000|2020-06-03 05:15:00|7488.2|7476.2|7487.3|7475.3|7489.3|7477.3|7485.3|7473.3|0
1591161600000|2020-06-03 05:20:00|7486.4|7474.4|7481.1|7469.1|7486.4|7474.4|7481.1|7469.1|0
1591161900000|2020-06-03 05:25:00|7481|7469|7474.5|7462.5|7481|7469|7472.6|7460.6|0
1591162200000|2020-06-03 05:30:00|7474.1|7462.1|7478.7|7466.7|7478.8|7466.8|7470.5|7458.5|0
1591162500000|2020-06-03 05:35:00|7478.3|7466.3|7481.1|7469.1|7483.2|7471.2|7476.9|7464.9|0
1591162800000|2020-06-03 05:40:00|7479.1|7467.1|7481.5|7469.5|7481.6|7469.6|7479|7467|0
1591163100000|2020-06-03 05:45:00|7481.6|7469.6|7483.9|7471.9|7483.9|7471.9|7481.5|7469.5|0
1591163400000|2020-06-03 05:50:00|7483.8|7471.8|7489.8|7477.8|7489.8|7477.8|7481.7|7469.7|0
1591163700000|2020-06-03 05:55:00|7489.7|7477.7|7491.9|7479.9|7495.8|7483.8|7489.6|7477.6|0
1591164000000|2020-06-03 06:00:00|7493.2|7481.2|7485.7|7480.7|7499.2|7494.2|7484.2|7479.2|106
1591164300000|2020-06-03 06:05:00|7486.2|7481.2|7496.7|7491.7|7497.2|7492.2|7486.2|7481.2|45
1591164600000|2020-06-03 06:10:00|7497.2|7492.2|7493.7|7488.7|7499.7|7494.7|7491.2|7486.2|21
1591164900000|2020-06-03 06:15:00|7494.2|7489.2|7488.2|7483.2|7494.2|7489.2|7487.2|7482.2|25
1591165200000|2020-06-03 06:20:00|7487.2|7482.2|7491.7|7486.7|7492.2|7487.2|7485.7|7480.7|12
1591165500000|2020-06-03 06:25:00|7492.2|7487.2|7488.2|7483.2|7492.2|7487.2|7487.7|7482.7|13
1591165800000|2020-06-03 06:30:00|7487.7|7482.7|7491.2|7486.2|7491.7|7486.7|7482.7|7477.7|72
1591166100000|2020-06-03 06:35:00|7491.7|7486.7|7487.7|7482.7|7491.7|7486.7|7486.7|7481.7|4
1591166400000|2020-06-03 06:40:00|7489.2|7484.2|7487.2|7482.2|7490.7|7485.7|7485.7|7480.7|6
1591166700000|2020-06-03 06:45:00|7488.2|7483.2|7496.7|7491.7|7496.7|7491.7|7485.7|7480.7|19
1591167000000|2020-06-03 06:50:00|7495.2|7490.2|7488.7|7483.7|7495.2|7490.2|7487.2|7482.2|9
1591167300000|2020-06-03 06:55:00|7488.2|7483.2|7480.2|7475.2|7491.7|7486.7|7479.7|7474.7|36
1591167600000|2020-06-03 07:00:00|7479.7|7474.7|7467.7|7462.7|7482.2|7477.2|7464.7|7459.7|449
1591167900000|2020-06-03 07:05:00|7468.2|7463.2|7466.2|7461.2|7469.2|7464.2|7453.7|7448.7|337
1591168200000|2020-06-03 07:10:00|7465.7|7460.7|7471.7|7466.7|7473.7|7468.7|7455.2|7450.2|191
1591168500000|2020-06-03 07:15:00|7472.2|7467.2|7477.2|7472.2|7483.7|7478.7|7470.7|7465.7|128
1591168800000|2020-06-03 07:20:00|7476.7|7471.7|7489.7|7484.7|7504.2|7499.2|7471.7|7466.7|215
1591169100000|2020-06-03 07:25:00|7489.2|7484.2|7483.7|7478.7|7498.2|7493.2|7479.2|7474.2|104
1591169400000|2020-06-03 07:30:00|7483.2|7478.2|7485.7|7480.7|7487.7|7482.7|7476.7|7471.7|125
1591169700000|2020-06-03 07:35:00|7485.2|7480.2|7490.7|7485.7|7494.7|7489.7|7479.2|7474.2|81
1591170000000|2020-06-03 07:40:00|7491.5|7486.5|7476|7471|7492|7487|7473|7468|139
1591170300000|2020-06-03 07:45:00|7475.5|7470.5|7482.5|7477.5|7484|7479|7473|7468|129
1591170600000|2020-06-03 07:50:00|7483|7478|7478.5|7473.5|7493|7488|7476.5|7471.5|97
1591170900000|2020-06-03 07:55:00|7478|7473|7475.5|7470.5|7483|7478|7473|7468|77
1591171200000|2020-06-03 08:00:00|7475|7470|7479.5|7474.5|7480.5|7475.5|7471|7466|84
1591171500000|2020-06-03 08:05:00|7478.5|7473.5|7476|7471|7479.5|7474.5|7468|7463|87
1591171800000|2020-06-03 08:10:00|7475.5|7470.5|7468.5|7463.5|7481|7476|7466.5|7461.5|60
1591172100000|2020-06-03 08:15:00|7469|7464|7471.5|7466.5|7472|7467|7456.5|7451.5|60
1591172400000|2020-06-03 08:20:00|7472|7467|7477.5|7472.5|7479|7474|7469|7464|57
1591172700000|2020-06-03 08:25:00|7478|7473|7475.5|7470.5|7482.5|7477.5|7474|7469|60
1591173000000|2020-06-03 08:30:00|7475|7470|7492.5|7487.5|7496|7491|7473.5|7468.5|70
1591173300000|2020-06-03 08:35:00|7493|7488|7492.5|7487.5|7494.5|7489.5|7488|7483|54
1591173600000|2020-06-03 08:40:00|7493|7488|7491.5|7486.5|7497|7492|7491|7486|61
1591173900000|2020-06-03 08:45:00|7492|7487|7488|7483|7493.5|7488.5|7484|7479|45
1591174200000|2020-06-03 08:50:00|7488.5|7483.5|7491.5|7486.5|7492|7487|7484|7479|35
1591174500000|2020-06-03 08:55:00|7492|7487|7502|7497|7507|7502|7492|7487|81
1591174800000|2020-06-03 09:00:00|7504|7499|7504|7499|7507.5|7502.5|7499|7494|61
1591175100000|2020-06-03 09:05:00|7503.5|7498.5|7503|7498|7505|7500|7500|7495|43
1591175400000|2020-06-03 09:10:00|7503.5|7498.5|7521|7516|7523|7518|7498.5|7493.5|113
1591175700000|2020-06-03 09:15:00|7521.5|7516.5|7525|7520|7530|7525|7521.5|7516.5|85
1591176000000|2020-06-03 09:20:00|7524.5|7519.5|7536|7531|7536|7531|7521.5|7516.5|98
1591176300000|2020-06-03 09:25:00|7535|7530|7543.5|7538.5|7548|7543|7532.5|7527.5|186
1591176600000|2020-06-03 09:30:00|7543|7538|7533|7528|7546.5|7541.5|7530|7525|80
1591176900000|2020-06-03 09:35:00|7532|7527|7528|7523|7535|7530|7527|7522|54
1591177200000|2020-06-03 09:40:00|7527.5|7522.5|7527|7522|7528.5|7523.5|7522.5|7517.5|65
1591177500000|2020-06-03 09:45:00|7526|7521|7533|7528|7535.5|7530.5|7526|7521|145
1591177800000|2020-06-03 09:50:00|7534|7529|7537|7532|7539.5|7534.5|7532|7527|145
1591178100000|2020-06-03 09:55:00|7538|7533|7539.5|7534.5|7540.5|7535.5|7535.5|7530.5|159
1591178400000|2020-06-03 10:00:00|7540|7535|7524.5|7519.5|7540|7535|7523.5|7518.5|111
1591178700000|2020-06-03 10:05:00|7524|7519|7542.5|7537.5|7544|7539|7520.5|7515.5|134
1591179000000|2020-06-03 10:10:00|7542|7537|7550.5|7545.5|7557.5|7552.5|7541|7536|180
1591179300000|2020-06-03 10:15:00|7550|7545|7531|7526|7551|7546|7530|7525|126
1591179600000|2020-06-03 10:20:00|7532.5|7527.5|7538.5|7533.5|7542.5|7537.5|7530|7525|74
1591179900000|2020-06-03 10:25:00|7539|7534|7543|7538|7544.5|7539.5|7536.5|7531.5|49
1591180200000|2020-06-03 10:30:00|7542.5|7537.5|7536|7531|7542.5|7537.5|7534.5|7529.5|62
1591180500000|2020-06-03 10:35:00|7536.5|7531.5|7536|7531|7544|7539|7535|7530|39
1591180800000|2020-06-03 10:40:00|7536.5|7531.5|7542.5|7537.5|7547|7542|7536.5|7531.5|34
1591181100000|2020-06-03 10:45:00|7543|7538|7536|7531|7543.5|7538.5|7535|7530|73
1591181400000|2020-06-03 10:50:00|7535.5|7530.5|7526|7521|7540.5|7535.5|7523|7518|50
1591181700000|2020-06-03 10:55:00|7528|7523|7513.5|7508.5|7529|7524|7513.5|7508.5|166
1591182000000|2020-06-03 11:00:00|7513|7508|7510.5|7505.5|7516|7511|7509.5|7504.5|112
1591182300000|2020-06-03 11:05:00|7511|7506|7518.5|7513.5|7518.5|7513.5|7509|7504|54
1591182600000|2020-06-03 11:10:00|7519|7514|7515|7510|7521|7516|7515|7510|72
1591182900000|2020-06-03 11:15:00|7515.5|7510.5|7512.5|7507.5|7520|7515|7511|7506|38
1591183200000|2020-06-03 11:20:00|7512|7507|7503|7498|7514.5|7509.5|7500.5|7495.5|47
1591183500000|2020-06-03 11:25:00|7504|7499|7496.5|7491.5|7508.5|7503.5|7496|7491|50
1591183800000|2020-06-03 11:30:00|7496|7491|7485|7480|7498|7493|7481.5|7476.5|70
1591184100000|2020-06-03 11:35:00|7488|7483|7494|7489|7504.5|7499.5|7484.5|7479.5|160
1591184400000|2020-06-03 11:40:00|7493.1|7488.1|7495.6|7490.6|7501.6|7496.6|7490.6|7485.6|50
1591184700000|2020-06-03 11:45:00|7496.6|7491.6|7504.6|7499.6|7504.6|7499.6|7495.6|7490.6|45
1591185000000|2020-06-03 11:50:00|7504.1|7499.1|7504.6|7499.6|7510.6|7505.6|7500.1|7495.1|43
1591185300000|2020-06-03 11:55:00|7504.1|7499.1|7496.6|7491.6|7504.6|7499.6|7494.1|7489.1|40
1591185600000|2020-06-03 12:00:00|7496.1|7491.1|7500.6|7495.6|7504.1|7499.1|7495.6|7490.6|17
1591185900000|2020-06-03 12:05:00|7500.1|7495.1|7495.1|7490.1|7500.6|7495.6|7492.6|7487.6|27
1591186200000|2020-06-03 12:10:00|7494.6|7489.6|7507.1|7502.1|7507.1|7502.1|7494.6|7489.6|102
1591186500000|2020-06-03 12:15:00|7510.1|7505.1|7520.6|7515.6|7521.1|7516.1|7508.1|7503.1|66
1591186800000|2020-06-03 12:20:00|7521.6|7516.6|7523.1|7518.1|7525.1|7520.1|7518.1|7513.1|100
1591187100000|2020-06-03 12:25:00|7523.6|7518.6|7512.1|7507.1|7524.1|7519.1|7512.1|7507.1|21
1591187400000|2020-06-03 12:30:00|7511.6|7506.6|7523.6|7518.6|7523.6|7518.6|7511.6|7506.6|45
1591187700000|2020-06-03 12:35:00|7524.1|7519.1|7520.6|7515.6|7529.6|7524.6|7519.1|7514.1|87
1591188000000|2020-06-03 12:40:00|7521.1|7516.1|7525.1|7520.1|7527.1|7522.1|7521.1|7516.1|53
1591188300000|2020-06-03 12:45:00|7525.6|7520.6|7526.6|7521.6|7528.1|7523.1|7523.1|7518.1|56
1591188600000|2020-06-03 12:50:00|7527.1|7522.1|7541.6|7536.6|7542.6|7537.6|7527.1|7522.1|94
1591188900000|2020-06-03 12:55:00|7541.1|7536.1|7531.6|7526.6|7545.1|7540.1|7531.6|7526.6|178
1591189200000|2020-06-03 13:00:00|7531.1|7526.1|7538.1|7533.1|7541.6|7536.6|7530.1|7525.1|101
1591189500000|2020-06-03 13:05:00|7536.6|7531.6|7544.1|7539.1|7547.1|7542.1|7535.6|7530.6|111
1591189800000|2020-06-03 13:10:00|7545.1|7540.1|7543.1|7538.1|7549.1|7544.1|7542.6|7537.6|120
1591190100000|2020-06-03 13:15:00|7542.6|7537.6|7548.1|7543.1|7551.1|7546.1|7542.6|7537.6|123
1591190400000|2020-06-03 13:20:00|7548.6|7543.6|7567.1|7562.1|7569.1|7564.1|7548.6|7543.6|270
1591190700000|2020-06-03 13:25:00|7567.6|7562.6|7565.1|7560.1|7571.1|7566.1|7562.6|7557.6|141
1591191000000|2020-06-03 13:30:00|7564.1|7559.1|7585.1|7580.1|7586.6|7581.6|7561.6|7556.6|383
1591191300000|2020-06-03 13:35:00|7586.1|7581.1|7574.1|7569.1|7590.1|7585.1|7566.6|7561.6|166
1591191600000|2020-06-03 13:40:00|7574.6|7569.6|7577.1|7572.1|7580.1|7575.1|7568.1|7563.1|145
1591191900000|2020-06-03 13:45:00|7576.1|7571.1|7562.7|7557.7|7581.1|7576.1|7562.2|7557.2|218
1591192200000|2020-06-03 13:50:00|7563.2|7558.2|7569.2|7564.2|7583.2|7578.2|7563.2|7558.2|219
1591192500000|2020-06-03 13:55:00|7570.2|7565.2|7578.7|7573.7|7582.2|7577.2|7567.7|7562.7|159
1591192800000|2020-06-03 14:00:00|7579.2|7574.2|7585.2|7580.2|7593.7|7588.7|7572.7|7567.7|288
1591193100000|2020-06-03 14:05:00|7586.2|7581.2|7583.7|7578.7|7592.7|7587.7|7581.2|7576.2|221
1591193400000|2020-06-03 14:10:00|7581.8|7576.8|7586.3|7581.3|7590.3|7585.3|7577.3|7572.3|231
1591193700000|2020-06-03 14:15:00|7585.8|7580.8|7602.8|7597.8|7605.3|7600.3|7582.3|7577.3|399
1591194000000|2020-06-03 14:20:00|7603.3|7598.3|7599.3|7594.3|7603.3|7598.3|7589.8|7584.8|250
1591194300000|2020-06-03 14:25:00|7599.8|7594.8|7606.3|7601.3|7606.3|7601.3|7595.8|7590.8|289
1591194600000|2020-06-03 14:30:00|7606.8|7601.8|7605.3|7600.3|7610.3|7605.3|7604.3|7599.3|400
1591194900000|2020-06-03 14:35:00|7604.8|7599.8|7593.3|7588.3|7608.3|7603.3|7593.3|7588.3|235
1591195200000|2020-06-03 14:40:00|7592.3|7587.3|7597.8|7592.8|7600.8|7595.8|7588.8|7583.8|164
1591195500000|2020-06-03 14:45:00|7596.3|7591.3|7598.3|7593.3|7601.3|7596.3|7586.3|7581.3|232
1591195800000|2020-06-03 14:50:00|7597.8|7592.8|7598.3|7593.3|7599.3|7594.3|7588.3|7583.3|199
1591196100000|2020-06-03 14:55:00|7598.8|7593.8|7586.3|7581.3|7603.8|7598.8|7586.3|7581.3|365
1591196400000|2020-06-03 15:00:00|7584.8|7579.8|7610.8|7605.8|7612.3|7607.3|7584.8|7579.8|355
1591196700000|2020-06-03 15:05:00|7611.3|7606.3|7617.8|7612.8|7618.8|7613.8|7609.8|7604.8|337
1591197000000|2020-06-03 15:10:00|7616.8|7611.8|7614.3|7609.3|7624.8|7619.8|7611.3|7606.3|225
1591197300000|2020-06-03 15:15:00|7612.3|7607.3|7621.8|7616.8|7632.8|7627.8|7612.3|7607.3|394
1591197600000|2020-06-03 15:20:00|7622.3|7617.3|7617.3|7612.3|7624.8|7619.8|7614.3|7609.3|232
1591197900000|2020-06-03 15:25:00|7618.8|7613.8|7627.3|7622.3|7627.8|7622.8|7618.3|7613.3|557
1591198200000|2020-06-03 15:30:00|7628.3|7621.3|7631.3|7623.3|7631.3|7623.3|7617.3|7610.3|787
1591198500000|2020-06-03 15:35:00|7630.3|7624.3|7615.3|7607.3|7632.3|7624.3|7612.3|7605.3|404
1591198800000|2020-06-03 15:40:00|7616.3|7608.3|7614.3|7607.3|7621.3|7613.3|7613.3|7606.3|126
1591199100000|2020-06-03 15:45:00|7616.3|7608.3|7631.3|7624.3|7634.3|7627.3|7616.3|7608.3|116
1591199400000|2020-06-03 15:50:00|7633.3|7626.3|7627.3|7620.3|7633.3|7626.3|7626.3|7619.3|67
1591199700000|2020-06-03 15:55:00|7628.3|7621.3|7632.3|7624.3|7634.3|7627.3|7627.3|7620.3|45
1591200000000|2020-06-03 16:00:00|7631.3|7623.3|7630.3|7622.3|7632.3|7625.3|7626.3|7618.3|16
1591200300000|2020-06-03 16:05:00|7631.3|7623.3|7629.3|7621.3|7631.3|7625.3|7627.3|7620.3|17
1591200600000|2020-06-03 16:10:00|7630.3|7622.3|7632.3|7625.3|7632.3|7625.3|7626.3|7619.3|44
1591200900000|2020-06-03 16:15:00|7633.3|7626.3|7623.3|7616.3|7634.3|7626.3|7621.3|7613.3|50
1591201200000|2020-06-03 16:20:00|7621.3|7615.3|7614.3|7607.3|7625.3|7618.3|7614.3|7607.3|83
1591201500000|2020-06-03 16:25:00|7615.3|7608.3|7627.3|7619.3|7627.3|7619.3|7613.3|7606.3|15
1591201800000|2020-06-03 16:30:00|7630.3|7620.3|7626.3|7618.3|7631.3|7623.3|7625.3|7617.3|27
1591202100000|2020-06-03 16:35:00|7627.3|7619.3|7628.3|7621.3|7628.3|7621.3|7625.3|7617.3|19
1591202400000|2020-06-03 16:40:00|7629.3|7622.3|7630.3|7623.3|7633.3|7625.3|7627.3|7620.3|16
1591202700000|2020-06-03 16:45:00|7632.3|7625.3|7624.3|7616.3|7635.3|7628.3|7624.3|7616.3|40
1591203000000|2020-06-03 16:50:00|7623.3|7617.3|7617.3|7609.3|7624.3|7617.3|7613.3|7606.3|89
1591203300000|2020-06-03 16:55:00|7616.3|7608.3|7617.3|7611.3|7621.3|7614.3|7616.3|7608.3|40
1591203600000|2020-06-03 17:00:00|7619.3|7612.3|7619.3|7612.3|7622.3|7614.3|7616.3|7608.3|6
1591203900000|2020-06-03 17:05:00|7621.3|7613.3|7621.3|7613.3|7623.3|7615.3|7620.3|7612.3|14
1591204200000|2020-06-03 17:10:00|7622.3|7614.3|7624.3|7615.3|7624.3|7615.3|7620.3|7613.3|2
1591204500000|2020-06-03 17:15:00|7623.3|7617.3|7625.3|7617.3|7625.3|7618.3|7622.3|7615.3|0
1591204800000|2020-06-03 17:20:00|7624.3|7618.3|7628.3|7619.3|7628.3|7619.3|7624.3|7616.3|13
1591205100000|2020-06-03 17:25:00|7627.3|7621.3|7629.3|7621.3|7629.3|7622.3|7623.3|7615.3|14
1591205400000|2020-06-03 17:30:00|7628.3|7620.3|7628.3|7621.3|7631.3|7625.3|7627.3|7620.3|6
1591205700000|2020-06-03 17:35:00|7627.3|7622.3|7626.3|7619.3|7627.3|7622.3|7626.3|7619.3|7
1591206000000|2020-06-03 17:40:00|7628.3|7620.3|7629.3|7621.3|7631.3|7624.3|7628.3|7620.3|12
1591206300000|2020-06-03 17:45:00|7628.3|7623.3|7623.3|7615.3|7630.3|7623.3|7622.3|7614.3|32
1591206600000|2020-06-03 17:50:00|7622.3|7614.3|7621.3|7614.3|7622.3|7614.3|7618.3|7611.3|24
1591206900000|2020-06-03 17:55:00|7623.3|7616.3|7630.4|7618.4|7635.3|7626.8|7622.3|7616.3|33
1591207200000|2020-06-03 18:00:00|7630.5|7618.5|7647.9|7635.9|7647.9|7635.9|7628.2|7616.2|0
1591207500000|2020-06-03 18:05:00|7647.8|7635.8|7644.6|7632.6|7647.9|7635.9|7644.3|7632.3|0
1591207800000|2020-06-03 18:10:00|7644.7|7632.7|7645.9|7633.9|7647|7635|7640.3|7628.3|0
1591208100000|2020-06-03 18:15:00|7646|7634|7655.3|7643.3|7655.3|7643.3|7646|7634|0
1591208400000|2020-06-03 18:20:00|7655.2|7643.2|7659.1|7647.1|7659.1|7647.1|7653.1|7641.1|0
1591208700000|2020-06-03 18:25:00|7659|7647|7660.8|7648.8|7663.2|7651.2|7658.8|7646.8|0
1591209000000|2020-06-03 18:30:00|7660.9|7648.9|7657.3|7645.3|7663.4|7651.4|7656.5|7644.5|8
1591209300000|2020-06-03 18:35:00|7657.4|7645.4|7656.1|7644.1|7660.5|7648.5|7653.8|7641.8|0
1591209600000|2020-06-03 18:40:00|7656|7644|7653.2|7641.2|7656.2|7644.2|7650.4|7638.4|0
1591209900000|2020-06-03 18:45:00|7653.1|7641.1|7651.3|7639.3|7655.9|7643.9|7651.2|7639.2|0
1591210200000|2020-06-03 18:50:00|7651.2|7639.2|7655.9|7643.9|7657|7645|7649.3|7637.3|0
1591210500000|2020-06-03 18:55:00|7655.8|7643.8|7651.5|7639.5|7656.2|7644.2|7651.5|7639.5|0
1591210800000|2020-06-03 19:00:00|7651.6|7639.6|7647.4|7635.4|7651.6|7639.6|7642.8|7630.8|0
1591211100000|2020-06-03 19:05:00|7647.3|7635.3|7651.9|7639.9|7654.1|7642.1|7645.3|7633.3|0
1591211400000|2020-06-03 19:10:00|7652|7640|7652.4|7640.4|7654.7|7642.7|7647.9|7635.9|0
1591211700000|2020-06-03 19:15:00|7652.3|7640.3|7652.7|7640.7|7652.8|7640.8|7649.8|7637.8|0
1591212000000|2020-06-03 19:20:00|7652.6|7640.6|7652.3|7640.3|7653.7|7641.7|7645.8|7633.8|0
1591212300000|2020-06-03 19:25:00|7652.2|7640.2|7660.2|7648.2|7660.4|7648.4|7651.7|7639.7|0
1591212600000|2020-06-03 19:30:00|7660.3|7648.3|7650|7638|7660.3|7648.3|7649.9|7637.9|0
1591212900000|2020-06-03 19:35:00|7650.1|7638.1|7656.7|7644.7|7658.9|7646.9|7649.7|7637.7|0
1591213200000|2020-06-03 19:40:00|7656.8|7644.8|7661.2|7649.2|7663.8|7651.8|7656.5|7644.5|0
1591213500000|2020-06-03 19:45:00|7661.1|7649.1|7661.4|7649.4|7663.5|7651.5|7654.2|7642.2|0
1591213800000|2020-06-03 19:50:00|7661.5|7649.5|7659.6|7647.6|7664.2|7652.2|7656.7|7644.7|0
1591214100000|2020-06-03 19:55:00|7659.7|7647.7|7646.7|7634.7|7659.7|7647.7|7638.3|7626.3|0
1591214400000|2020-06-03 20:00:00|7644.4|7632.4|7640.3|7628.3|7644.8|7632.8|7633.7|7621.7|0
1591214700000|2020-06-03 20:05:00|7641|7629|7650.5|7638.5|7650.9|7638.9|7639.7|7627.7|0
1591215000000|2020-06-03 20:10:00|7650|7638|7650.5|7638.5|7653.2|7641.2|7648.4|7636.4|0
1591215300000|2020-06-03 20:15:00|7650.1|7638.1|7651.3|7639.3|7651.3|7639.3|7650.1|7638.1|0
1591215600000|2020-06-03 20:20:00|7651.1|7639.1|7652.1|7640.1|7652.3|7640.3|7651.1|7639.1|0
1591215900000|2020-06-03 20:25:00|7652.3|7640.3|7652.9|7640.9|7652.9|7640.9|7652|7640|0
1591216200000|2020-06-03 20:30:00|7652.4|7640.4|7654|7642|7655.9|7643.9|7651.2|7639.2|0
1591216500000|2020-06-03 20:35:00|7654.1|7642.1|7652.3|7640.3|7654.6|7642.6|7650.9|7638.9|0
1591216800000|2020-06-03 20:40:00|7652.2|7640.2|7653.4|7641.4|7655.2|7643.2|7651.7|7639.7|0
1591217100000|2020-06-03 20:45:00|7653.5|7641.5|7651.7|7639.7|7654.6|7642.6|7651.7|7639.7|0
1591217400000|2020-06-03 20:50:00|7652.3|7640.3|7650.9|7638.9|7652.3|7640.3|7650.3|7638.3|0
1591217700000|2020-06-03 20:55:00|7651|7639|7651.9|7639.9|7652.8|7640.8|7650.3|7638.3|0
1591218000000|2020-06-03 21:00:00|7652.1|7640.1|7653.5|7641.5|7653.5|7641.5|7651.9|7639.9|0
1591218300000|2020-06-03 21:05:00|7653|7641|7653|7641|7653.1|7641.1|7652.8|7640.8|0
1591218600000|2020-06-03 21:10:00|7653.1|7641.1|7652.8|7640.8|7653.1|7641.1|7652.8|7640.8|0
1591218900000|2020-06-03 21:15:00|7653|7641|7653.1|7641.1|7653.7|7641.7|7652.8|7640.8|0
1591219200000|2020-06-03 21:20:00|7652.6|7640.6|7652.9|7640.9|7653.1|7641.1|7652.6|7640.6|0
1591219500000|2020-06-03 21:25:00|7653.1|7641.1|7653.1|7641.1|7653.3|7641.3|7653.1|7641.1|0
1591219800000|2020-06-03 21:30:00|7653.3|7641.3|7652.8|7640.8|7653.5|7641.5|7652.8|7640.8|0
1591220100000|2020-06-03 21:35:00|7653|7641|7653|7641|7653.1|7641.1|7653|7641|0
1591220400000|2020-06-03 21:40:00|7653.3|7641.3|7653.7|7641.7|7653.7|7641.7|7653.3|7641.3|0
1591220700000|2020-06-03 21:45:00|7653.8|7641.8|7653.4|7641.4|7653.8|7641.8|7653.3|7641.3|0
1591221000000|2020-06-03 21:50:00|7653.3|7641.3|7653.7|7641.7|7653.9|7641.9|7653.3|7641.3|0
1591221300000|2020-06-03 21:55:00|7653.5|7641.5|7653.7|7641.7|7653.7|7641.7|7653.5|7641.5|0
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7645.2|7633.2|7655.3|7643.3|7639.3|7627.3|0
1591221900000|2020-06-03 22:05:00|7645.3|7633.3|7638.4|7626.4|7646.6|7634.6|7633.8|7621.8|0
1591222200000|2020-06-03 22:10:00|7637.9|7625.9|7637.3|7625.3|7638.4|7626.4|7635|7623|0
1591222500000|2020-06-03 22:15:00|7637.4|7625.4|7637.3|7625.3|7640.2|7628.2|7636.5|7624.5|0
1591222800000|2020-06-03 22:20:00|7637.9|7625.9|7638|7626|7639.4|7627.4|7636.5|7624.5|0
1591223100000|2020-06-03 22:25:00|7638.1|7626.1|7638.3|7626.3|7639.4|7627.4|7636|7624|0
1591223400000|2020-06-03 22:30:00|7638.4|7626.4|7646.7|7634.7|7647.8|7635.8|7638.4|7626.4|0
1591223700000|2020-06-03 22:35:00|7647.2|7635.2|7647.2|7635.2|7649.7|7637.7|7647.2|7635.2|0
1591224000000|2020-06-03 22:40:00|7646.9|7634.9|7645.5|7633.5|7649.2|7637.2|7644.9|7632.9|0
1591224300000|2020-06-03 22:45:00|7645.4|7633.4|7647.1|7635.1|7647.8|7635.8|7644.2|7632.2|0
1591224600000|2020-06-03 22:50:00|7647.7|7635.7|7651.9|7639.9|7651.9|7639.9|7647.1|7635.1|0
1591224900000|2020-06-03 22:55:00|7651.8|7639.8|7650.7|7638.7|7651.9|7639.9|7649.6|7637.6|0
1591225200000|2020-06-03 23:00:00|7650.4|7638.4|7654.5|7642.5|7655.7|7643.7|7650.2|7638.2|0
1591225500000|2020-06-03 23:05:00|7655.1|7643.1|7656.6|7644.6|7657.6|7645.6|7654.1|7642.1|0
1591225800000|2020-06-03 23:10:00|7656.5|7644.5|7652.7|7640.7|7656.6|7644.6|7652.7|7640.7|0
1591226100000|2020-06-03 23:15:00|7652.6|7640.6|7652.7|7640.7|7653.9|7641.9|7651.5|7639.5|0
1591226400000|2020-06-03 23:20:00|7653.6|7641.6|7654.8|7642.8|7655.3|7643.3|7652.4|7640.4|0
1591226700000|2020-06-03 23:25:00|7654.9|7642.9|7660.1|7648.1|7661.6|7649.6|7654.9|7642.9|0
1591227000000|2020-06-03 23:30:00|7660.2|7648.2|7665.7|7653.7|7666.2|7654.2|7660.2|7648.2|0
1591227300000|2020-06-03 23:35:00|7666.3|7654.3|7675.4|7663.4|7677.1|7665.1|7666.3|7654.3|0
1591227600000|2020-06-03 23:40:00|7675.3|7663.3|7675.5|7663.5|7677|7665|7672.8|7660.8|0
1591227900000|2020-06-03 23:45:00|7674.9|7662.9|7674.5|7662.5|7676.4|7664.4|7672.2|7660.2|0
1591228200000|2020-06-03 23:50:00|7674.6|7662.6|7672.8|7660.8|7675.1|7663.1|7670.9|7658.9|0
1591228500000|2020-06-03 23:55:00|7673|7661|7669.5|7657.5|7673.4|7661.4|7669.5|7657.5|0
1591142400000|2020-06-03 00:00:00|7458.4|7446.4|7460.4|7448.4|7461.5|7449.5|7456.2|7444.2|0
1591142700000|2020-06-03 00:05:00|7461|7449|7457.3|7445.3|7461.3|7449.3|7457.3|7445.3|0
1591143000000|2020-06-03 00:10:00|7457.4|7445.4|7455.2|7443.2|7460.2|7448.2|7454.4|7442.4|0
1591143300000|2020-06-03 00:15:00|7455.6|7443.6|7465.1|7453.1|7476.2|7464.2|7455.2|7443.2|0
1591143600000|2020-06-03 00:20:00|7465.9|7453.9|7470.9|7458.9|7471.1|7459.1|7465|7453|0
1591143900000|2020-06-03 00:25:00|7471|7459|7468.5|7456.5|7473.1|7461.1|7468.5|7456.5|0
1591144200000|2020-06-03 00:30:00|7468|7456|7466.4|7454.4|7470.5|7458.5|7466.4|7454.4|0
1591144500000|2020-06-03 00:35:00|7466.3|7454.3|7466.4|7454.4|7466.5|7454.5|7462.1|7450.1|0
1591144800000|2020-06-03 00:40:00|7465.6|7453.6|7466.6|7454.6|7466.6|7454.6|7462.4|7450.4|0
1591145100000|2020-06-03 00:45:00|7466.7|7454.7|7474.7|7462.7|7474.9|7462.9|7466.7|7454.7|0
1591145400000|2020-06-03 00:50:00|7474.8|7462.8|7472.9|7460.9|7474.9|7462.9|7472.7|7460.7|0
1591145700000|2020-06-03 00:55:00|7473|7461|7476.8|7464.8|7479|7467|7473|7461|0
1591146000000|2020-06-03 01:00:00|7476.9|7464.9|7482.7|7470.7|7489.1|7477.1|7476.6|7464.6|0
1591146300000|2020-06-03 01:05:00|7482.8|7470.8|7488.8|7476.8|7488.8|7476.8|7482.7|7470.7|0
1591146600000|2020-06-03 01:10:00|7488.7|7476.7|7488.5|7476.5|7490.3|7478.3|7488.2|7476.2|0
1591146900000|2020-06-03 01:15:00|7488.6|7476.6|7478.3|7466.3|7488.6|7476.6|7478.2|7466.2|0
1591147200000|2020-06-03 01:20:00|7478.2|7466.2|7478.2|7466.2|7480.3|7468.3|7476.2|7464.2|0
1591147500000|2020-06-03 01:25:00|7478.1|7466.1|7472.3|7460.3|7478.2|7466.2|7470.1|7458.1|0
1591147800000|2020-06-03 01:30:00|7472.2|7460.2|7466.1|7454.1|7472.3|7460.3|7466.1|7454.1|0
1591148100000|2020-06-03 01:35:00|7466.2|7454.2|7468|7456|7470.3|7458.3|7466.1|7454.1|0
1591148400000|2020-06-03 01:40:00|7468.1|7456.1|7475.6|7463.6|7477.7|7465.7|7468|7456|0
1591148700000|2020-06-03 01:45:00|7476.4|7464.4|7480.5|7468.5|7481.8|7469.8|7474.4|7462.4|0
1591149000000|2020-06-03 01:50:00|7479.6|7467.6|7471.5|7459.5|7479.6|7467.6|7471.5|7459.5|0
1591149300000|2020-06-03 01:55:00|7471.6|7459.6|7475.5|7463.5|7475.6|7463.6|7471.6|7459.6|0
1591149600000|2020-06-03 02:00:00|7475.4|7463.4|7471.3|7459.3|7479.6|7467.6|7471.2|7459.2|0
1591149900000|2020-06-03 02:05:00|7472.2|7460.2|7471.4|7459.4|7474.4|7462.4|7471.3|7459.3|0
1591150200000|2020-06-03 02:10:00|7471.3|7459.3|7471.5|7459.5|7471.5|7459.5|7469.3|7457.3|0
1591150500000|2020-06-03 02:15:00|7471.4|7459.4|7467.9|7455.9|7471.5|7459.5|7467.8|7455.8|0
1591150800000|2020-06-03 02:20:00|7468.3|7456.3|7463.8|7451.8|7469.8|7457.8|7463.7|7451.7|0
1591151100000|2020-06-03 02:25:00|7463.9|7451.9|7465.7|7453.7|7465.8|7453.8|7461.6|7449.6|0
1591151400000|2020-06-03 02:30:00|7465.3|7453.3|7465.8|7453.8|7465.8|7453.8|7463.7|7451.7|0
1591151700000|2020-06-03 02:35:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7465.8|7453.8|0
1591152000000|2020-06-03 02:40:00|7467.8|7455.8|7470|7458|7470|7458|7465.8|7453.8|0
1591152300000|2020-06-03 02:45:00|7469|7457|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591152600000|2020-06-03 02:50:00|7463.7|7451.7|7467.9|7455.9|7467.9|7455.9|7463.7|7451.7|0
1591152900000|2020-06-03 02:55:00|7467.8|7455.8|7463.8|7451.8|7470|7458|7463.8|7451.8|0
1591153200000|2020-06-03 03:00:00|7463.9|7451.9|7469.9|7457.9|7469.9|7457.9|7463.8|7451.8|0
1591153500000|2020-06-03 03:05:00|7469.8|7457.8|7467.9|7455.9|7469.8|7457.8|7467.8|7455.8|0
1591153800000|2020-06-03 03:10:00|7467.8|7455.8|7471.9|7459.9|7471.9|7459.9|7467.8|7455.8|0
1591154100000|2020-06-03 03:15:00|7472.8|7460.8|7480.1|7468.1|7480.2|7468.2|7472.8|7460.8|0
1591154400000|2020-06-03 03:20:00|7480.2|7468.2|7480.1|7468.1|7484.1|7472.1|7478.1|7466.1|0
1591154700000|2020-06-03 03:25:00|7481|7469|7482.1|7470.1|7482.1|7470.1|7480|7468|0
1591155000000|2020-06-03 03:30:00|7482.2|7470.2|7482|7470|7484.1|7472.1|7482|7470|0
1591155300000|2020-06-03 03:35:00|7481.9|7469.9|7484|7472|7484.1|7472.1|7481.9|7469.9|0
1591155600000|2020-06-03 03:40:00|7484.1|7472.1|7476|7464|7484.1|7472.1|7475.9|7463.9|0
1591155900000|2020-06-03 03:45:00|7475.9|7463.9|7473.9|7461.9|7476|7464|7473.9|7461.9|0
1591156200000|2020-06-03 03:50:00|7474|7462|7471.8|7459.8|7476|7464|7471.8|7459.8|0
1591156500000|2020-06-03 03:55:00|7471.9|7459.9|7473.8|7461.8|7473.9|7461.9|7471.8|7459.8|0
1591156800000|2020-06-03 04:00:00|7472.9|7460.9|7475.9|7463.9|7475.9|7463.9|7471.8|7459.8|0
1591157100000|2020-06-03 04:05:00|7476.7|7464.7|7475.9|7463.9|7479.9|7467.9|7475.8|7463.8|0
1591157400000|2020-06-03 04:10:00|7475.8|7463.8|7473.9|7461.9|7475.9|7463.9|7473.8|7461.8|0
1591157700000|2020-06-03 04:15:00|7474.8|7462.8|7475.8|7463.8|7478|7466|7473.7|7461.7|0
1591158000000|2020-06-03 04:20:00|7474.9|7462.9|7475.6|7463.6|7475.8|7463.8|7473.5|7461.5|0
1591158300000|2020-06-03 04:25:00|7475.5|7463.5|7479.6|7467.6|7479.6|7467.6|7475.5|7463.5|0
1591158600000|2020-06-03 04:30:00|7479.7|7467.7|7481.6|7469.6|7481.8|7469.8|7479.7|7467.7|0
1591158900000|2020-06-03 04:35:00|7480.8|7468.8|7479.6|7467.6|7481.7|7469.7|7479.6|7467.6|0
1591159200000|2020-06-03 04:40:00|7479.7|7467.7|7475.7|7463.7|7479.7|7467.7|7475.7|7463.7|0
1591159500000|2020-06-03 04:45:00|7476.6|7464.6|7477.8|7465.8|7479.8|7467.8|7475.7|7463.7|0
1591159800000|2020-06-03 04:50:00|7477.7|7465.7|7479.2|7467.2|7480.2|7468.2|7475.7|7463.7|0
1591160100000|2020-06-03 04:55:00|7479.6|7467.6|7483.1|7471.1|7483.3|7471.3|7478.9|7466.9|0
1591160400000|2020-06-03 05:00:00|7482.2|7470.2|7485.2|7473.2|7487.2|7475.2|7481.1|7469.1|0
1591160700000|2020-06-03 05:05:00|7485|7473|7491|7479|7491|7479|7485|7473|0
1591161000000|2020-06-03 05:10:00|7491.1|7479.1|7487.3|7475.3|7491.2|7479.2|7487.1|7475.1|0
1591161300000|2020-06-03 05:15:00|7488.2|7476.2|7487.3|7475.3|7489.3|7477.3|7485.3|7473.3|0
1591161600000|2020-06-03 05:20:00|7486.4|7474.4|7481.1|7469.1|7486.4|7474.4|7481.1|7469.1|0
1591161900000|2020-06-03 05:25:00|7481|7469|7474.5|7462.5|7481|7469|7472.6|7460.6|0
1591162200000|2020-06-03 05:30:00|7474.1|7462.1|7478.7|7466.7|7478.8|7466.8|7470.5|7458.5|0
1591162500000|2020-06-03 05:35:00|7478.3|7466.3|7481.1|7469.1|7483.2|7471.2|7476.9|7464.9|0
1591162800000|2020-06-03 05:40:00|7479.1|7467.1|7481.5|7469.5|7481.6|7469.6|7479|7467|0
1591163100000|2020-06-03 05:45:00|7481.6|7469.6|7483.9|7471.9|7483.9|7471.9|7481.5|7469.5|0
1591163400000|2020-06-03 05:50:00|7483.8|7471.8|7489.8|7477.8|7489.8|7477.8|7481.7|7469.7|0
1591163700000|2020-06-03 05:55:00|7489.7|7477.7|7491.9|7479.9|7495.8|7483.8|7489.6|7477.6|0
1591164000000|2020-06-03 06:00:00|7493.2|7481.2|7485.7|7480.7|7499.2|7494.2|7484.2|7479.2|106
1591164300000|2020-06-03 06:05:00|7486.2|7481.2|7496.7|7491.7|7497.2|7492.2|7486.2|7481.2|45
1591164600000|2020-06-03 06:10:00|7497.2|7492.2|7493.7|7488.7|7499.7|7494.7|7491.2|7486.2|21
1591164900000|2020-06-03 06:15:00|7494.2|7489.2|7488.2|7483.2|7494.2|7489.2|7487.2|7482.2|25
1591165200000|2020-06-03 06:20:00|7487.2|7482.2|7491.7|7486.7|7492.2|7487.2|7485.7|7480.7|12
1591165500000|2020-06-03 06:25:00|7492.2|7487.2|7488.2|7483.2|7492.2|7487.2|7487.7|7482.7|13
1591165800000|2020-06-03 06:30:00|7487.7|7482.7|7491.2|7486.2|7491.7|7486.7|7482.7|7477.7|72
1591166100000|2020-06-03 06:35:00|7491.7|7486.7|7487.7|7482.7|7491.7|7486.7|7486.7|7481.7|4
1591166400000|2020-06-03 06:40:00|7489.2|7484.2|7487.2|7482.2|7490.7|7485.7|7485.7|7480.7|6
1591166700000|2020-06-03 06:45:00|7488.2|7483.2|7496.7|7491.7|7496.7|7491.7|7485.7|7480.7|19
1591167000000|2020-06-03 06:50:00|7495.2|7490.2|7488.7|7483.7|7495.2|7490.2|7487.2|7482.2|9
1591167300000|2020-06-03 06:55:00|7488.2|7483.2|7480.2|7475.2|7491.7|7486.7|7479.7|7474.7|36
1591167600000|2020-06-03 07:00:00|7479.7|7474.7|7467.7|7462.7|7482.2|7477.2|7464.7|7459.7|449
1591167900000|2020-06-03 07:05:00|7468.2|7463.2|7466.2|7461.2|7469.2|7464.2|7453.7|7448.7|337
1591168200000|2020-06-03 07:10:00|7465.7|7460.7|7471.7|7466.7|7473.7|7468.7|7455.2|7450.2|191
1591168500000|2020-06-03 07:15:00|7472.2|7467.2|7477.2|7472.2|7483.7|7478.7|7470.7|7465.7|128
1591168800000|2020-06-03 07:20:00|7476.7|7471.7|7489.7|7484.7|7504.2|7499.2|7471.7|7466.7|215
1591169100000|2020-06-03 07:25:00|7489.2|7484.2|7483.7|7478.7|7498.2|7493.2|7479.2|7474.2|104
1591169400000|2020-06-03 07:30:00|7483.2|7478.2|7485.7|7480.7|7487.7|7482.7|7476.7|7471.7|125
1591169700000|2020-06-03 07:35:00|7485.2|7480.2|7490.7|7485.7|7494.7|7489.7|7479.2|7474.2|81
1591170000000|2020-06-03 07:40:00|7491.5|7486.5|7476|7471|7492|7487|7473|7468|139
1591170300000|2020-06-03 07:45:00|7475.5|7470.5|7482.5|7477.5|7484|7479|7473|7468|129
1591170600000|2020-06-03 07:50:00|7483|7478|7478.5|7473.5|7493|7488|7476.5|7471.5|97
1591170900000|2020-06-03 07:55:00|7478|7473|7475.5|7470.5|7483|7478|7473|7468|77
1591171200000|2020-06-03 08:00:00|7475|7470|7479.5|7474.5|7480.5|7475.5|7471|7466|84
1591171500000|2020-06-03 08:05:00|7478.5|7473.5|7476|7471|7479.5|7474.5|7468|7463|87
1591171800000|2020-06-03 08:10:00|7475.5|7470.5|7468.5|7463.5|7481|7476|7466.5|7461.5|60
1591172100000|2020-06-03 08:15:00|7469|7464|7471.5|7466.5|7472|7467|7456.5|7451.5|60
1591172400000|2020-06-03 08:20:00|7472|7467|7477.5|7472.5|7479|7474|7469|7464|57
1591172700000|2020-06-03 08:25:00|7478|7473|7475.5|7470.5|7482.5|7477.5|7474|7469|60
1591173000000|2020-06-03 08:30:00|7475|7470|7492.5|7487.5|7496|7491|7473.5|7468.5|70
1591173300000|2020-06-03 08:35:00|7493|7488|7492.5|7487.5|7494.5|7489.5|7488|7483|54
1591173600000|2020-06-03 08:40:00|7493|7488|7491.5|7486.5|7497|7492|7491|7486|61
1591173900000|2020-06-03 08:45:00|7492|7487|7488|7483|7493.5|7488.5|7484|7479|45
1591174200000|2020-06-03 08:50:00|7488.5|7483.5|7491.5|7486.5|7492|7487|7484|7479|35
1591174500000|2020-06-03 08:55:00|7492|7487|7502|7497|7507|7502|7492|7487|81
1591174800000|2020-06-03 09:00:00|7504|7499|7504|7499|7507.5|7502.5|7499|7494|61
1591175100000|2020-06-03 09:05:00|7503.5|7498.5|7503|7498|7505|7500|7500|7495|43
1591175400000|2020-06-03 09:10:00|7503.5|7498.5|7521|7516|7523|7518|7498.5|7493.5|113
1591175700000|2020-06-03 09:15:00|7521.5|7516.5|7525|7520|7530|7525|7521.5|7516.5|85
1591176000000|2020-06-03 09:20:00|7524.5|7519.5|7536|7531|7536|7531|7521.5|7516.5|98
1591176300000|2020-06-03 09:25:00|7535|7530|7543.5|7538.5|7548|7543|7532.5|7527.5|186
1591176600000|2020-06-03 09:30:00|7543|7538|7533|7528|7546.5|7541.5|7530|7525|80
1591176900000|2020-06-03 09:35:00|7532|7527|7528|7523|7535|7530|7527|7522|54
1591177200000|2020-06-03 09:40:00|7527.5|7522.5|7527|7522|7528.5|7523.5|7522.5|7517.5|65
1591177500000|2020-06-03 09:45:00|7526|7521|7533|7528|7535.5|7530.5|7526|7521|145
1591177800000|2020-06-03 09:50:00|7534|7529|7537|7532|7539.5|7534.5|7532|7527|145
1591178100000|2020-06-03 09:55:00|7538|7533|7539.5|7534.5|7540.5|7535.5|7535.5|7530.5|159
1591178400000|2020-06-03 10:00:00|7540|7535|7524.5|7519.5|7540|7535|7523.5|7518.5|111
1591178700000|2020-06-03 10:05:00|7524|7519|7542.5|7537.5|7544|7539|7520.5|7515.5|134
1591179000000|2020-06-03 10:10:00|7542|7537|7550.5|7545.5|7557.5|7552.5|7541|7536|180
1591179300000|2020-06-03 10:15:00|7550|7545|7531|7526|7551|7546|7530|7525|126
1591179600000|2020-06-03 10:20:00|7532.5|7527.5|7538.5|7533.5|7542.5|7537.5|7530|7525|74
1591179900000|2020-06-03 10:25:00|7539|7534|7543|7538|7544.5|7539.5|7536.5|7531.5|49
1591180200000|2020-06-03 10:30:00|7542.5|7537.5|7536|7531|7542.5|7537.5|7534.5|7529.5|62
1591180500000|2020-06-03 10:35:00|7536.5|7531.5|7536|7531|7544|7539|7535|7530|39
1591180800000|2020-06-03 10:40:00|7536.5|7531.5|7542.5|7537.5|7547|7542|7536.5|7531.5|34
1591181100000|2020-06-03 10:45:00|7543|7538|7536|7531|7543.5|7538.5|7535|7530|73
1591181400000|2020-06-03 10:50:00|7535.5|7530.5|7526|7521|7540.5|7535.5|7523|7518|50
1591181700000|2020-06-03 10:55:00|7528|7523|7513.5|7508.5|7529|7524|7513.5|7508.5|166
1591182000000|2020-06-03 11:00:00|7513|7508|7510.5|7505.5|7516|7511|7509.5|7504.5|112
1591182300000|2020-06-03 11:05:00|7511|7506|7518.5|7513.5|7518.5|7513.5|7509|7504|54
1591182600000|2020-06-03 11:10:00|7519|7514|7515|7510|7521|7516|7515|7510|72
1591182900000|2020-06-03 11:15:00|7515.5|7510.5|7512.5|7507.5|7520|7515|7511|7506|38
1591183200000|2020-06-03 11:20:00|7512|7507|7503|7498|7514.5|7509.5|7500.5|7495.5|47
1591183500000|2020-06-03 11:25:00|7504|7499|7496.5|7491.5|7508.5|7503.5|7496|7491|50
1591183800000|2020-06-03 11:30:00|7496|7491|7485|7480|7498|7493|7481.5|7476.5|70
1591184100000|2020-06-03 11:35:00|7488|7483|7494|7489|7504.5|7499.5|7484.5|7479.5|160
1591184400000|2020-06-03 11:40:00|7493.1|7488.1|7495.6|7490.6|7501.6|7496.6|7490.6|7485.6|50
1591184700000|2020-06-03 11:45:00|7496.6|7491.6|7504.6|7499.6|7504.6|7499.6|7495.6|7490.6|45
1591185000000|2020-06-03 11:50:00|7504.1|7499.1|7504.6|7499.6|7510.6|7505.6|7500.1|7495.1|43
1591185300000|2020-06-03 11:55:00|7504.1|7499.1|7496.6|7491.6|7504.6|7499.6|7494.1|7489.1|40
1591185600000|2020-06-03 12:00:00|7496.1|7491.1|7500.6|7495.6|7504.1|7499.1|7495.6|7490.6|17
1591185900000|2020-06-03 12:05:00|7500.1|7495.1|7495.1|7490.1|7500.6|7495.6|7492.6|7487.6|27
1591186200000|2020-06-03 12:10:00|7494.6|7489.6|7507.1|7502.1|7507.1|7502.1|7494.6|7489.6|102
1591186500000|2020-06-03 12:15:00|7510.1|7505.1|7520.6|7515.6|7521.1|7516.1|7508.1|7503.1|66
1591186800000|2020-06-03 12:20:00|7521.6|7516.6|7523.1|7518.1|7525.1|7520.1|7518.1|7513.1|100
1591187100000|2020-06-03 12:25:00|7523.6|7518.6|7512.1|7507.1|7524.1|7519.1|7512.1|7507.1|21
1591187400000|2020-06-03 12:30:00|7511.6|7506.6|7523.6|7518.6|7523.6|7518.6|7511.6|7506.6|45
1591187700000|2020-06-03 12:35:00|7524.1|7519.1|7520.6|7515.6|7529.6|7524.6|7519.1|7514.1|87
1591188000000|2020-06-03 12:40:00|7521.1|7516.1|7525.1|7520.1|7527.1|7522.1|7521.1|7516.1|53
1591188300000|2020-06-03 12:45:00|7525.6|7520.6|7526.6|7521.6|7528.1|7523.1|7523.1|7518.1|56
1591188600000|2020-06-03 12:50:00|7527.1|7522.1|7541.6|7536.6|7542.6|7537.6|7527.1|7522.1|94
1591188900000|2020-06-03 12:55:00|7541.1|7536.1|7531.6|7526.6|7545.1|7540.1|7531.6|7526.6|178
1591189200000|2020-06-03 13:00:00|7531.1|7526.1|7538.1|7533.1|7541.6|7536.6|7530.1|7525.1|101
1591189500000|2020-06-03 13:05:00|7536.6|7531.6|7544.1|7539.1|7547.1|7542.1|7535.6|7530.6|111
1591189800000|2020-06-03 13:10:00|7545.1|7540.1|7543.1|7538.1|7549.1|7544.1|7542.6|7537.6|120
1591190100000|2020-06-03 13:15:00|7542.6|7537.6|7548.1|7543.1|7551.1|7546.1|7542.6|7537.6|123
1591190400000|2020-06-03 13:20:00|7548.6|7543.6|7567.1|7562.1|7569.1|7564.1|7548.6|7543.6|270
1591190700000|2020-06-03 13:25:00|7567.6|7562.6|7565.1|7560.1|7571.1|7566.1|7562.6|7557.6|141
1591191000000|2020-06-03 13:30:00|7564.1|7559.1|7585.1|7580.1|7586.6|7581.6|7561.6|7556.6|383
1591191300000|2020-06-03 13:35:00|7586.1|7581.1|7574.1|7569.1|7590.1|7585.1|7566.6|7561.6|166
1591191600000|2020-06-03 13:40:00|7574.6|7569.6|7577.1|7572.1|7580.1|7575.1|7568.1|7563.1|145
1591191900000|2020-06-03 13:45:00|7576.1|7571.1|7562.7|7557.7|7581.1|7576.1|7562.2|7557.2|218
1591192200000|2020-06-03 13:50:00|7563.2|7558.2|7569.2|7564.2|7583.2|7578.2|7563.2|7558.2|219
1591192500000|2020-06-03 13:55:00|7570.2|7565.2|7578.7|7573.7|7582.2|7577.2|7567.7|7562.7|159
1591192800000|2020-06-03 14:00:00|7579.2|7574.2|7585.2|7580.2|7593.7|7588.7|7572.7|7567.7|288
1591193100000|2020-06-03 14:05:00|7586.2|7581.2|7583.7|7578.7|7592.7|7587.7|7581.2|7576.2|221
1591193400000|2020-06-03 14:10:00|7581.8|7576.8|7586.3|7581.3|7590.3|7585.3|7577.3|7572.3|231
1591193700000|2020-06-03 14:15:00|7585.8|7580.8|7602.8|7597.8|7605.3|7600.3|7582.3|7577.3|399
1591194000000|2020-06-03 14:20:00|7603.3|7598.3|7599.3|7594.3|7603.3|7598.3|7589.8|7584.8|250
1591194300000|2020-06-03 14:25:00|7599.8|7594.8|7606.3|7601.3|7606.3|7601.3|7595.8|7590.8|289
1591194600000|2020-06-03 14:30:00|7606.8|7601.8|7605.3|7600.3|7610.3|7605.3|7604.3|7599.3|400
1591194900000|2020-06-03 14:35:00|7604.8|7599.8|7593.3|7588.3|7608.3|7603.3|7593.3|7588.3|235
1591195200000|2020-06-03 14:40:00|7592.3|7587.3|7597.8|7592.8|7600.8|7595.8|7588.8|7583.8|164
1591195500000|2020-06-03 14:45:00|7596.3|7591.3|7598.3|7593.3|7601.3|7596.3|7586.3|7581.3|232
1591195800000|2020-06-03 14:50:00|7597.8|7592.8|7598.3|7593.3|7599.3|7594.3|7588.3|7583.3|199
1591196100000|2020-06-03 14:55:00|7598.8|7593.8|7586.3|7581.3|7603.8|7598.8|7586.3|7581.3|365
1591196400000|2020-06-03 15:00:00|7584.8|7579.8|7610.8|7605.8|7612.3|7607.3|7584.8|7579.8|355
1591196700000|2020-06-03 15:05:00|7611.3|7606.3|7617.8|7612.8|7618.8|7613.8|7609.8|7604.8|337
1591197000000|2020-06-03 15:10:00|7616.8|7611.8|7614.3|7609.3|7624.8|7619.8|7611.3|7606.3|225
1591197300000|2020-06-03 15:15:00|7612.3|7607.3|7621.8|7616.8|7632.8|7627.8|7612.3|7607.3|394
1591197600000|2020-06-03 15:20:00|7622.3|7617.3|7617.3|7612.3|7624.8|7619.8|7614.3|7609.3|232
1591197900000|2020-06-03 15:25:00|7618.8|7613.8|7627.3|7622.3|7627.8|7622.8|7618.3|7613.3|557
1591198200000|2020-06-03 15:30:00|7628.3|7621.3|7631.3|7623.3|7631.3|7623.3|7617.3|7610.3|787
1591198500000|2020-06-03 15:35:00|7630.3|7624.3|7615.3|7607.3|7632.3|7624.3|7612.3|7605.3|404
1591198800000|2020-06-03 15:40:00|7616.3|7608.3|7614.3|7607.3|7621.3|7613.3|7613.3|7606.3|126
1591199100000|2020-06-03 15:45:00|7616.3|7608.3|7631.3|7624.3|7634.3|7627.3|7616.3|7608.3|116
1591199400000|2020-06-03 15:50:00|7633.3|7626.3|7627.3|7620.3|7633.3|7626.3|7626.3|7619.3|67
1591199700000|2020-06-03 15:55:00|7628.3|7621.3|7632.3|7624.3|7634.3|7627.3|7627.3|7620.3|45
1591200000000|2020-06-03 16:00:00|7631.3|7623.3|7630.3|7622.3|7632.3|7625.3|7626.3|7618.3|16
1591200300000|2020-06-03 16:05:00|7631.3|7623.3|7629.3|7621.3|7631.3|7625.3|7627.3|7620.3|17
1591200600000|2020-06-03 16:10:00|7630.3|7622.3|7632.3|7625.3|7632.3|7625.3|7626.3|7619.3|44
1591200900000|2020-06-03 16:15:00|7633.3|7626.3|7623.3|7616.3|7634.3|7626.3|7621.3|7613.3|50
1591201200000|2020-06-03 16:20:00|7621.3|7615.3|7614.3|7607.3|7625.3|7618.3|7614.3|7607.3|83
1591201500000|2020-06-03 16:25:00|7615.3|7608.3|7627.3|7619.3|7627.3|7619.3|7613.3|7606.3|15
1591201800000|2020-06-03 16:30:00|7630.3|7620.3|7626.3|7618.3|7631.3|7623.3|7625.3|7617.3|27
1591202100000|2020-06-03 16:35:00|7627.3|7619.3|7628.3|7621.3|7628.3|7621.3|7625.3|7617.3|19
1591202400000|2020-06-03 16:40:00|7629.3|7622.3|7630.3|7623.3|7633.3|7625.3|7627.3|7620.3|16
1591202700000|2020-06-03 16:45:00|7632.3|7625.3|7624.3|7616.3|7635.3|7628.3|7624.3|7616.3|40
1591203000000|2020-06-03 16:50:00|7623.3|7617.3|7617.3|7609.3|7624.3|7617.3|7613.3|7606.3|89
1591203300000|2020-06-03 16:55:00|7616.3|7608.3|7617.3|7611.3|7621.3|7614.3|7616.3|7608.3|40
1591203600000|2020-06-03 17:00:00|7619.3|7612.3|7619.3|7612.3|7622.3|7614.3|7616.3|7608.3|6
1591203900000|2020-06-03 17:05:00|7621.3|7613.3|7621.3|7613.3|7623.3|7615.3|7620.3|7612.3|14
1591204200000|2020-06-03 17:10:00|7622.3|7614.3|7624.3|7615.3|7624.3|7615.3|7620.3|7613.3|2
1591204500000|2020-06-03 17:15:00|7623.3|7617.3|7625.3|7617.3|7625.3|7618.3|7622.3|7615.3|0
1591204800000|2020-06-03 17:20:00|7624.3|7618.3|7628.3|7619.3|7628.3|7619.3|7624.3|7616.3|13
1591205100000|2020-06-03 17:25:00|7627.3|7621.3|7629.3|7621.3|7629.3|7622.3|7623.3|7615.3|14
1591205400000|2020-06-03 17:30:00|7628.3|7620.3|7628.3|7621.3|7631.3|7625.3|7627.3|7620.3|6
1591205700000|2020-06-03 17:35:00|7627.3|7622.3|7626.3|7619.3|7627.3|7622.3|7626.3|7619.3|7
1591206000000|2020-06-03 17:40:00|7628.3|7620.3|7629.3|7621.3|7631.3|7624.3|7628.3|7620.3|12
1591206300000|2020-06-03 17:45:00|7628.3|7623.3|7623.3|7615.3|7630.3|7623.3|7622.3|7614.3|32
1591206600000|2020-06-03 17:50:00|7622.3|7614.3|7621.3|7614.3|7622.3|7614.3|7618.3|7611.3|24
1591206900000|2020-06-03 17:55:00|7623.3|7616.3|7630.4|7618.4|7635.3|7626.8|7622.3|7616.3|33
1591207200000|2020-06-03 18:00:00|7630.5|7618.5|7647.9|7635.9|7647.9|7635.9|7628.2|7616.2|0
1591207500000|2020-06-03 18:05:00|7647.8|7635.8|7644.6|7632.6|7647.9|7635.9|7644.3|7632.3|0
1591207800000|2020-06-03 18:10:00|7644.7|7632.7|7645.9|7633.9|7647|7635|7640.3|7628.3|0
1591208100000|2020-06-03 18:15:00|7646|7634|7655.3|7643.3|7655.3|7643.3|7646|7634|0
1591208400000|2020-06-03 18:20:00|7655.2|7643.2|7659.1|7647.1|7659.1|7647.1|7653.1|7641.1|0
1591208700000|2020-06-03 18:25:00|7659|7647|7660.8|7648.8|7663.2|7651.2|7658.8|7646.8|0
1591209000000|2020-06-03 18:30:00|7660.9|7648.9|7657.3|7645.3|7663.4|7651.4|7656.5|7644.5|8
1591209300000|2020-06-03 18:35:00|7657.4|7645.4|7656.1|7644.1|7660.5|7648.5|7653.8|7641.8|0
1591209600000|2020-06-03 18:40:00|7656|7644|7653.2|7641.2|7656.2|7644.2|7650.4|7638.4|0
1591209900000|2020-06-03 18:45:00|7653.1|7641.1|7651.3|7639.3|7655.9|7643.9|7651.2|7639.2|0
1591210200000|2020-06-03 18:50:00|7651.2|7639.2|7655.9|7643.9|7657|7645|7649.3|7637.3|0
1591210500000|2020-06-03 18:55:00|7655.8|7643.8|7651.5|7639.5|7656.2|7644.2|7651.5|7639.5|0
1591210800000|2020-06-03 19:00:00|7651.6|7639.6|7647.4|7635.4|7651.6|7639.6|7642.8|7630.8|0
1591211100000|2020-06-03 19:05:00|7647.3|7635.3|7651.9|7639.9|7654.1|7642.1|7645.3|7633.3|0
1591211400000|2020-06-03 19:10:00|7652|7640|7652.4|7640.4|7654.7|7642.7|7647.9|7635.9|0
1591211700000|2020-06-03 19:15:00|7652.3|7640.3|7652.7|7640.7|7652.8|7640.8|7649.8|7637.8|0
1591212000000|2020-06-03 19:20:00|7652.6|7640.6|7652.3|7640.3|7653.7|7641.7|7645.8|7633.8|0
1591212300000|2020-06-03 19:25:00|7652.2|7640.2|7660.2|7648.2|7660.4|7648.4|7651.7|7639.7|0
1591212600000|2020-06-03 19:30:00|7660.3|7648.3|7650|7638|7660.3|7648.3|7649.9|7637.9|0
1591212900000|2020-06-03 19:35:00|7650.1|7638.1|7656.7|7644.7|7658.9|7646.9|7649.7|7637.7|0
1591213200000|2020-06-03 19:40:00|7656.8|7644.8|7661.2|7649.2|7663.8|7651.8|7656.5|7644.5|0
1591213500000|2020-06-03 19:45:00|7661.1|7649.1|7661.4|7649.4|7663.5|7651.5|7654.2|7642.2|0
1591213800000|2020-06-03 19:50:00|7661.5|7649.5|7659.6|7647.6|7664.2|7652.2|7656.7|7644.7|0
1591214100000|2020-06-03 19:55:00|7659.7|7647.7|7646.7|7634.7|7659.7|7647.7|7638.3|7626.3|0
1591214400000|2020-06-03 20:00:00|7644.4|7632.4|7640.3|7628.3|7644.8|7632.8|7633.7|7621.7|0
1591214700000|2020-06-03 20:05:00|7641|7629|7650.5|7638.5|7650.9|7638.9|7639.7|7627.7|0
1591215000000|2020-06-03 20:10:00|7650|7638|7650.5|7638.5|7653.2|7641.2|7648.4|7636.4|0
1591215300000|2020-06-03 20:15:00|7650.1|7638.1|7651.3|7639.3|7651.3|7639.3|7650.1|7638.1|0
1591215600000|2020-06-03 20:20:00|7651.1|7639.1|7652.1|7640.1|7652.3|7640.3|7651.1|7639.1|0
1591215900000|2020-06-03 20:25:00|7652.3|7640.3|7652.9|7640.9|7652.9|7640.9|7652|7640|0
1591216200000|2020-06-03 20:30:00|7652.4|7640.4|7654|7642|7655.9|7643.9|7651.2|7639.2|0
1591216500000|2020-06-03 20:35:00|7654.1|7642.1|7652.3|7640.3|7654.6|7642.6|7650.9|7638.9|0
1591216800000|2020-06-03 20:40:00|7652.2|7640.2|7653.4|7641.4|7655.2|7643.2|7651.7|7639.7|0
1591217100000|2020-06-03 20:45:00|7653.5|7641.5|7651.7|7639.7|7654.6|7642.6|7651.7|7639.7|0
1591217400000|2020-06-03 20:50:00|7652.3|7640.3|7650.9|7638.9|7652.3|7640.3|7650.3|7638.3|0
1591217700000|2020-06-03 20:55:00|7651|7639|7651.9|7639.9|7652.8|7640.8|7650.3|7638.3|0
1591218000000|2020-06-03 21:00:00|7652.1|7640.1|7653.5|7641.5|7653.5|7641.5|7651.9|7639.9|0
1591218300000|2020-06-03 21:05:00|7653|7641|7653|7641|7653.1|7641.1|7652.8|7640.8|0
1591218600000|2020-06-03 21:10:00|7653.1|7641.1|7652.8|7640.8|7653.1|7641.1|7652.8|7640.8|0
1591218900000|2020-06-03 21:15:00|7653|7641|7653.1|7641.1|7653.7|7641.7|7652.8|7640.8|0
1591219200000|2020-06-03 21:20:00|7652.6|7640.6|7652.9|7640.9|7653.1|7641.1|7652.6|7640.6|0
1591219500000|2020-06-03 21:25:00|7653.1|7641.1|7653.1|7641.1|7653.3|7641.3|7653.1|7641.1|0
1591219800000|2020-06-03 21:30:00|7653.3|7641.3|7652.8|7640.8|7653.5|7641.5|7652.8|7640.8|0
1591220100000|2020-06-03 21:35:00|7653|7641|7653|7641|7653.1|7641.1|7653|7641|0
1591220400000|2020-06-03 21:40:00|7653.3|7641.3|7653.7|7641.7|7653.7|7641.7|7653.3|7641.3|0
1591220700000|2020-06-03 21:45:00|7653.8|7641.8|7653.4|7641.4|7653.8|7641.8|7653.3|7641.3|0
1591221000000|2020-06-03 21:50:00|7653.3|7641.3|7653.7|7641.7|7653.9|7641.9|7653.3|7641.3|0
1591221300000|2020-06-03 21:55:00|7653.5|7641.5|7653.7|7641.7|7653.7|7641.7|7653.5|7641.5|0
1591221600000|2020-06-03 22:00:00|7653.8|7641.8|7645.2|7633.2|7655.3|7643.3|7639.3|7627.3|0
1591221900000|2020-06-03 22:05:00|7645.3|7633.3|7638.4|7626.4|7646.6|7634.6|7633.8|7621.8|0
1591222200000|2020-06-03 22:10:00|7637.9|7625.9|7637.3|7625.3|7638.4|7626.4|7635|7623|0
1591222500000|2020-06-03 22:15:00|7637.4|7625.4|7637.3|7625.3|7640.2|7628.2|7636.5|7624.5|0
1591222800000|2020-06-03 22:20:00|7637.9|7625.9|7638|7626|7639.4|7627.4|7636.5|7624.5|0
1591223100000|2020-06-03 22:25:00|7638.1|7626.1|7638.3|7626.3|7639.4|7627.4|7636|7624|0
1591223400000|2020-06-03 22:30:00|7638.4|7626.4|7646.7|7634.7|7647.8|7635.8|7638.4|7626.4|0
1591223700000|2020-06-03 22:35:00|7647.2|7635.2|7647.2|7635.2|7649.7|7637.7|7647.2|7635.2|0
1591224000000|2020-06-03 22:40:00|7646.9|7634.9|7645.5|7633.5|7649.2|7637.2|7644.9|7632.9|0
1591224300000|2020-06-03 22:45:00|7645.4|7633.4|7647.1|7635.1|7647.8|7635.8|7644.2|7632.2|0
1591224600000|2020-06-03 22:50:00|7647.7|7635.7|7651.9|7639.9|7651.9|7639.9|7647.1|7635.1|0
1591224900000|2020-06-03 22:55:00|7651.8|7639.8|7650.7|7638.7|7651.9|7639.9|7649.6|7637.6|0
1591225200000|2020-06-03 23:00:00|7650.4|7638.4|7654.5|7642.5|7655.7|7643.7|7650.2|7638.2|0
1591225500000|2020-06-03 23:05:00|7655.1|7643.1|7656.6|7644.6|7657.6|7645.6|7654.1|7642.1|0
1591225800000|2020-06-03 23:10:00|7656.5|7644.5|7652.7|7640.7|7656.6|7644.6|7652.7|7640.7|0
1591226100000|2020-06-03 23:15:00|7652.6|7640.6|7652.7|7640.7|7653.9|7641.9|7651.5|7639.5|0
1591226400000|2020-06-03 23:20:00|7653.6|7641.6|7654.8|7642.8|7655.3|7643.3|7652.4|7640.4|0
1591226700000|2020-06-03 23:25:00|7654.9|7642.9|7660.1|7648.1|7661.6|7649.6|7654.9|7642.9|0
1591227000000|2020-06-03 23:30:00|7660.2|7648.2|7665.7|7653.7|7666.2|7654.2|7660.2|7648.2|0
1591227300000|2020-06-03 23:35:00|7666.3|7654.3|7675.4|7663.4|7677.1|7665.1|7666.3|7654.3|0
1591227600000|2020-06-03 23:40:00|7675.3|7663.3|7675.5|7663.5|7677|7665|7672.8|7660.8|0
1591227900000|2020-06-03 23:45:00|7674.9|7662.9|7674.5|7662.5|7676.4|7664.4|7672.2|7660.2|0
1591228200000|2020-06-03 23:50:00|7674.6|7662.6|7672.8|7660.8|7675.1|7663.1|7670.9|7658.9|0
1591228500000|2020-06-03 23:55:00|7673|7661|7669.5|7657.5|7673.4|7661.4|7669.5|7657.5|0
1591228800000|2020-06-04 00:00:00|7670.1|7658.1|7665.3|7653.3|7672.6|7660.6|7664.7|7652.7|0
1591229100000|2020-06-04 00:05:00|7665.8|7653.8|7665.5|7653.5|7668.3|7656.3|7664.8|7652.8|0
1591229400000|2020-06-04 00:10:00|7665.6|7653.6|7661.6|7649.6|7669.2|7657.2|7661.2|7649.2|0
1591229700000|2020-06-04 00:15:00|7661.8|7649.8|7644.1|7632.1|7668|7656|7644.1|7632.1|0
1591230000000|2020-06-04 00:20:00|7644.9|7632.9|7645.5|7633.5|7652.1|7640.1|7641.5|7629.5|0
1591230300000|2020-06-04 00:25:00|7645.4|7633.4|7647.5|7635.5|7647.5|7635.5|7641.4|7629.4|0
1591230600000|2020-06-04 00:30:00|7647.6|7635.6|7643.2|7631.2|7649.7|7637.7|7643.1|7631.1|0
1591230900000|2020-06-04 00:35:00|7643.3|7631.3|7637.4|7625.4|7647.4|7635.4|7635.4|7623.4|0
1591231200000|2020-06-04 00:40:00|7637|7625|7637.4|7625.4|7641.5|7629.5|7635.4|7623.4|0
1591231500000|2020-06-04 00:45:00|7636.5|7624.5|7629.3|7617.3|7636.5|7624.5|7629.3|7617.3|0
1591231800000|2020-06-04 00:50:00|7629.2|7617.2|7626.7|7614.7|7629.5|7617.5|7624.7|7612.7|0
1591232100000|2020-06-04 00:55:00|7626.8|7614.8|7630.8|7618.8|7631.8|7619.8|7626.7|7614.7|0
1591232400000|2020-06-04 01:00:00|7631.2|7619.2|7635|7623|7636|7624|7629.8|7617.8|0
1591232700000|2020-06-04 01:05:00|7634.6|7622.6|7632.1|7620.1|7636|7624|7629.9|7617.9|0
1591233000000|2020-06-04 01:10:00|7632|7620|7630.9|7618.9|7634.1|7622.1|7627.9|7615.9|0
1591233300000|2020-06-04 01:15:00|7631.4|7619.4|7629.9|7617.9|7633|7621|7627.7|7615.7|0
1591233600000|2020-06-04 01:20:00|7629.8|7617.8|7627.7|7615.7|7629.9|7617.9|7625.8|7613.8|0
1591233900000|2020-06-04 01:25:00|7626.9|7614.9|7629.8|7617.8|7629.9|7617.9|7625.7|7613.7|0
1591234200000|2020-06-04 01:30:00|7629.9|7617.9|7625.6|7613.6|7631.9|7619.9|7623.6|7611.6|0
1591234500000|2020-06-04 01:35:00|7625.7|7613.7|7619.6|7607.6|7625.8|7613.8|7619.6|7607.6|0
1591234800000|2020-06-04 01:40:00|7619.7|7607.7|7615.9|7603.9|7623.8|7611.8|7615.9|7603.9|0
1591235100000|2020-06-04 01:45:00|7615.1|7603.1|7612.6|7600.6|7615.1|7603.1|7611.2|7599.2|0
1591235400000|2020-06-04 01:50:00|7613.2|7601.2|7621.3|7609.3|7622.3|7610.3|7613.2|7601.2|0
1591235700000|2020-06-04 01:55:00|7621.2|7609.2|7613.3|7601.3|7621.3|7609.3|7613.1|7601.1|0
1591236000000|2020-06-04 02:00:00|7613.2|7601.2|7607.3|7595.3|7613.2|7601.2|7607.1|7595.1|0
1591236300000|2020-06-04 02:05:00|7608.2|7596.2|7611.3|7599.3|7613.3|7601.3|7607.3|7595.3|0
1591236600000|2020-06-04 02:10:00|7611.4|7599.4|7607.1|7595.1|7613.4|7601.4|7605|7593|0
1591236900000|2020-06-04 02:15:00|7606.7|7594.7|7601.4|7589.4|7607.1|7595.1|7597.3|7585.3|0
1591237200000|2020-06-04 02:20:00|7600.6|7588.6|7603.5|7591.5|7603.5|7591.5|7599.4|7587.4|0
1591237500000|2020-06-04 02:25:00|7603.4|7591.4|7605.5|7593.5|7605.5|7593.5|7603.4|7591.4|0
1591237800000|2020-06-04 02:30:00|7605.4|7593.4|7597.8|7585.8|7605.5|7593.5|7596.2|7584.2|0
1591238100000|2020-06-04 02:35:00|7596.9|7584.9|7591.2|7579.2|7599|7587|7586.7|7574.7|0
1591238400000|2020-06-04 02:40:00|7591.1|7579.1|7595.1|7583.1|7597.2|7585.2|7591|7579|0
1591238700000|2020-06-04 02:45:00|7595|7583|7591|7579|7597.1|7585.1|7590.9|7578.9|0
1591239000000|2020-06-04 02:50:00|7590.9|7578.9|7589.5|7577.5|7595.4|7583.4|7589.2|7577.2|0
1591239300000|2020-06-04 02:55:00|7590.4|7578.4|7590.4|7578.4|7593.4|7581.4|7589.4|7577.4|0
1591239600000|2020-06-04 03:00:00|7590.8|7578.8|7587.6|7575.6|7591.6|7579.6|7587.4|7575.4|0
1591239900000|2020-06-04 03:05:00|7587.7|7575.7|7589.2|7577.2|7589.7|7577.7|7587.6|7575.6|0
1591240200000|2020-06-04 03:10:00|7589.3|7577.3|7589.2|7577.2|7593.3|7581.3|7589.2|7577.2|0
1591240500000|2020-06-04 03:15:00|7589.1|7577.1|7592.1|7580.1|7593.2|7581.2|7589.1|7577.1|0
1591240800000|2020-06-04 03:20:00|7592.5|7580.5|7597.8|7585.8|7599.8|7587.8|7591.1|7579.1|0
1591241100000|2020-06-04 03:25:00|7597.7|7585.7|7603.4|7591.4|7605.4|7593.4|7597.7|7585.7|0
1591241400000|2020-06-04 03:30:00|7604.2|7592.2|7601.4|7589.4|7605.4|7593.4|7597.2|7585.2|0
1591241700000|2020-06-04 03:35:00|7601.3|7589.3|7603.4|7591.4|7603.4|7591.4|7599.3|7587.3|0
1591242000000|2020-06-04 03:40:00|7602.5|7590.5|7601.4|7589.4|7603.4|7591.4|7601.4|7589.4|0
1591242300000|2020-06-04 03:45:00|7601.8|7589.8|7603.4|7591.4|7603.4|7591.4|7601.3|7589.3|0
1591242600000|2020-06-04 03:50:00|7605.4|7593.4|7613.4|7601.4|7613.4|7601.4|7603.4|7591.4|0
1591242900000|2020-06-04 03:55:00|7613.3|7601.3|7615.2|7603.2|7615.4|7603.4|7613.3|7601.3|0
1591243200000|2020-06-04 04:00:00|7615.3|7603.3|7622.7|7610.7|7622.7|7610.7|7615.3|7603.3|0
1591243500000|2020-06-04 04:05:00|7622.9|7610.9|7624.8|7612.8|7627|7615|7622.9|7610.9|0
1591243800000|2020-06-04 04:10:00|7624.9|7612.9|7622.7|7610.7|7626.9|7614.9|7622.7|7610.7|0
1591244100000|2020-06-04 04:15:00|7622.2|7610.2|7618.6|7606.6|7622.7|7610.7|7618.6|7606.6|0
1591244400000|2020-06-04 04:20:00|7619.5|7607.5|7624.6|7612.6|7626.8|7614.8|7618.6|7606.6|0
1591244700000|2020-06-04 04:25:00|7625.5|7613.5|7624.6|7612.6|7628.7|7616.7|7620.6|7608.6|0
1591245000000|2020-06-04 04:30:00|7624.5|7612.5|7626.5|7614.5|7626.8|7614.8|7622.6|7610.6|0
1591245300000|2020-06-04 04:35:00|7626.4|7614.4|7624.8|7612.8|7627|7615|7624.5|7612.5|0
1591245600000|2020-06-04 04:40:00|7624.9|7612.9|7626.8|7614.8|7628.8|7616.8|7624.8|7612.8|0
1591245900000|2020-06-04 04:45:00|7627.7|7615.7|7626.8|7614.8|7630.9|7618.9|7626.7|7614.7|0
1591246200000|2020-06-04 04:50:00|7626.7|7614.7|7624.7|7612.7|7628.7|7616.7|7624.6|7612.6|0
1591246500000|2020-06-04 04:55:00|7624.6|7612.6|7630.7|7618.7|7630.7|7618.7|7622.6|7610.6|0
1591246800000|2020-06-04 05:00:00|7630.8|7618.8|7635|7623|7635|7623|7627.3|7615.3|0
1591247100000|2020-06-04 05:05:00|7635.1|7623.1|7635|7623|7635.1|7623.1|7633|7621|0
1591247400000|2020-06-04 05:10:00|7634.7|7622.7|7636.8|7624.8|7636.8|7624.8|7634.7|7622.7|0
1591247700000|2020-06-04 05:15:00|7636.9|7624.9|7634.9|7622.9|7638.9|7626.9|7634.9|7622.9|0
1591248000000|2020-06-04 05:20:00|7634.8|7622.8|7634.8|7622.8|7636.9|7624.9|7634.8|7622.8|0
1591248300000|2020-06-04 05:25:00|7634.9|7622.9|7637.6|7625.6|7639.1|7627.1|7634.8|7622.8|0
1591248600000|2020-06-04 05:30:00|7637.5|7625.5|7627.4|7615.4|7637.6|7625.6|7626.3|7614.3|0
1591248900000|2020-06-04 05:35:00|7627.5|7615.5|7623.2|7611.2|7627.5|7615.5|7623.2|7611.2|0
1591249200000|2020-06-04 05:40:00|7624|7612|7629.2|7617.2|7629.3|7617.3|7623.2|7611.2|0
1591249500000|2020-06-04 05:45:00|7629.3|7617.3|7623.1|7611.1|7633.1|7621.1|7623.1|7611.1|0
1591249800000|2020-06-04 05:50:00|7623.2|7611.2|7623.2|7611.2|7627.3|7615.3|7623.2|7611.2|0
1591250100000|2020-06-04 05:55:00|7622.4|7610.4|7619.3|7607.3|7623.2|7611.2|7615.2|7603.2|0
1591250400000|2020-06-04 06:00:00|7620.4|7608.4|7617.3|7612.3|7627|7615|7607.8|7602.8|39
1591250700000|2020-06-04 06:05:00|7617.8|7612.8|7614.8|7609.8|7618.8|7613.8|7612.8|7607.8|8
1591251000000|2020-06-04 06:10:00|7614.3|7609.3|7610.8|7605.8|7616.3|7611.3|7608.3|7603.3|22
1591251300000|2020-06-04 06:15:00|7611.3|7606.3|7604.8|7599.8|7611.3|7606.3|7604.3|7599.3|10
1591251600000|2020-06-04 06:20:00|7605.8|7600.8|7604.8|7599.8|7608.3|7603.3|7604.3|7599.3|2
1591251900000|2020-06-04 06:25:00|7604.3|7599.3|7599.8|7594.8|7607.8|7602.8|7596.8|7591.8|23
1591252200000|2020-06-04 06:30:00|7600.3|7595.3|7592.8|7587.8|7600.8|7595.8|7591.8|7586.8|27
1591252500000|2020-06-04 06:35:00|7592.3|7587.3|7584.3|7579.3|7594.8|7589.8|7584.3|7579.3|22
1591252800000|2020-06-04 06:40:00|7582.8|7577.8|7570.8|7565.8|7584.3|7579.3|7568.3|7563.3|41
1591253100000|2020-06-04 06:45:00|7570.3|7565.3|7574.8|7569.8|7579.3|7574.3|7568.8|7563.8|13
1591253400000|2020-06-04 06:50:00|7572.8|7567.8|7566.8|7561.8|7574.8|7569.8|7564.8|7559.8|43
1591253700000|2020-06-04 06:55:00|7567.3|7562.3|7568.3|7563.3|7575.3|7570.3|7561.3|7556.3|42
1591254000000|2020-06-04 07:00:00|7568.8|7563.8|7575.8|7570.8|7587.3|7582.3|7558.8|7553.8|464
1591254300000|2020-06-04 07:05:00|7576.3|7571.3|7554.3|7549.3|7587.3|7582.3|7554.3|7549.3|325
1591254600000|2020-06-04 07:10:00|7553.8|7548.8|7578.3|7573.3|7583.8|7578.8|7550.3|7545.3|205
1591254900000|2020-06-04 07:15:00|7579.8|7574.8|7565.8|7560.8|7585.3|7580.3|7565.8|7560.8|129
1591255200000|2020-06-04 07:20:00|7565.3|7560.3|7558.8|7553.8|7568.8|7563.8|7548.3|7543.3|106
1591255500000|2020-06-04 07:25:00|7559.3|7554.3|7547.3|7542.3|7570.8|7565.8|7546.8|7541.8|150
1591255800000|2020-06-04 07:30:00|7548.3|7543.3|7562.8|7557.8|7565.3|7560.3|7539.3|7534.3|235
1591256100000|2020-06-04 07:35:00|7562.3|7557.3|7570.3|7565.3|7575.8|7570.8|7554.8|7549.8|138
1591256400000|2020-06-04 07:40:00|7570.2|7565.2|7552.7|7547.7|7574.7|7569.7|7552.2|7547.2|86
1591256700000|2020-06-04 07:45:00|7552.2|7547.2|7565.2|7560.2|7571.2|7566.2|7551.7|7546.7|99
1591257000000|2020-06-04 07:50:00|7566.2|7561.2|7582.2|7577.2|7584.2|7579.2|7566.2|7561.2|95
1591257300000|2020-06-04 07:55:00|7580.2|7575.2|7591.7|7586.7|7595.2|7590.2|7579.7|7574.7|136
1591257600000|2020-06-04 08:00:00|7592.2|7587.2|7585.7|7580.7|7592.2|7587.2|7580.2|7575.2|168
1591257900000|2020-06-04 08:05:00|7586.2|7581.2|7596.7|7591.7|7601.7|7596.7|7583.7|7578.7|88
1591258200000|2020-06-04 08:10:00|7596.2|7591.2|7579.2|7574.2|7602.2|7597.2|7577.2|7572.2|121
1591258500000|2020-06-04 08:15:00|7579.7|7574.7|7578.2|7573.2|7579.7|7574.7|7566.2|7561.2|195
1591258800000|2020-06-04 08:20:00|7577.7|7572.7|7588.7|7583.7|7594.2|7589.2|7575.2|7570.2|68
1591259100000|2020-06-04 08:25:00|7589.2|7584.2|7580.7|7575.7|7599.7|7594.7|7579.2|7574.2|98
1591259400000|2020-06-04 08:30:00|7581.2|7576.2|7581.7|7576.7|7591.2|7586.2|7573.7|7568.7|41
1591259700000|2020-06-04 08:35:00|7581.2|7576.2|7570.7|7565.7|7588.2|7583.2|7570.7|7565.7|50
1591260000000|2020-06-04 08:40:00|7571.2|7566.2|7572.2|7567.2|7577.7|7572.7|7568.7|7563.7|55
1591260300000|2020-06-04 08:45:00|7572.7|7567.7|7573.7|7568.7|7573.7|7568.7|7564.2|7559.2|37
1591260600000|2020-06-04 08:50:00|7571.7|7566.7|7572.7|7567.7|7574.2|7569.2|7566.7|7561.7|53
1591260900000|2020-06-04 08:55:00|7572.2|7567.2|7563.7|7558.7|7574.7|7569.7|7562.2|7557.2|37
1591261200000|2020-06-04 09:00:00|7566.2|7561.2|7560.7|7555.7|7568.2|7563.2|7559.2|7554.2|37
1591261500000|2020-06-04 09:05:00|7561.2|7556.2|7564.7|7559.7|7568.2|7563.2|7557.7|7552.7|49
1591261800000|2020-06-04 09:10:00|7565.2|7560.2|7563.7|7558.7|7573.2|7568.2|7562.7|7557.7|85
1591262100000|2020-06-04 09:15:00|7563.2|7558.2|7559.7|7554.7|7565.2|7560.2|7556.7|7551.7|45
1591262400000|2020-06-04 09:20:00|7560.2|7555.2|7548.7|7543.7|7563.2|7558.2|7545.2|7540.2|201
1591262700000|2020-06-04 09:25:00|7549.2|7544.2|7546.7|7541.7|7549.7|7544.7|7545.2|7540.2|80
1591263000000|2020-06-04 09:30:00|7546.2|7541.2|7543.7|7538.7|7548.7|7543.7|7540.7|7535.7|49
1591263300000|2020-06-04 09:35:00|7543.2|7538.2|7543.7|7538.7|7549.7|7544.7|7536.2|7531.2|67
1591263600000|2020-06-04 09:40:00|7543.2|7538.2|7532.2|7527.2|7545.7|7540.7|7529.7|7524.7|106
1591263900000|2020-06-04 09:45:00|7531.7|7526.7|7524.2|7519.2|7533.2|7528.2|7515.7|7510.7|133
1591264200000|2020-06-04 09:50:00|7524.7|7519.7|7530.7|7525.7|7536.7|7531.7|7522.7|7517.7|74
1591264500000|2020-06-04 09:55:00|7531.7|7526.7|7531.2|7526.2|7536.7|7531.7|7522.7|7517.7|48
1591264800000|2020-06-04 10:00:00|7532.2|7527.2|7538.7|7533.7|7540.7|7535.7|7525.7|7520.7|52
1591265100000|2020-06-04 10:05:00|7538.2|7533.2|7535.7|7530.7|7539.2|7534.2|7533.2|7528.2|29
1591265400000|2020-06-04 10:10:00|7535.2|7530.2|7534.2|7529.2|7543.7|7538.7|7530.7|7525.7|36
1591265700000|2020-06-04 10:15:00|7536.7|7531.7|7551.2|7546.2|7551.2|7546.2|7536.7|7531.7|58
1591266000000|2020-06-04 10:20:00|7552.2|7547.2|7553.2|7548.2|7556.2|7551.2|7549.7|7544.7|42
1591266300000|2020-06-04 10:25:00|7555.2|7550.2|7554.7|7549.7|7556.7|7551.7|7551.2|7546.2|36
1591266600000|2020-06-04 10:30:00|7555.2|7550.2|7555.7|7550.7|7562.2|7557.2|7550.2|7545.2|44
1591266900000|2020-06-04 10:35:00|7555.2|7550.2|7554.2|7549.2|7559.2|7554.2|7550.2|7545.2|53
1591267200000|2020-06-04 10:40:00|7554.7|7549.7|7546.7|7541.7|7556.7|7551.7|7545.7|7540.7|62
1591267500000|2020-06-04 10:45:00|7546.2|7541.2|7542.2|7537.2|7546.2|7541.2|7538.2|7533.2|44
1591267800000|2020-06-04 10:50:00|7543.2|7538.2|7549.7|7544.7|7552.2|7547.2|7536.7|7531.7|72
1591268100000|2020-06-04 10:55:00|7550.2|7545.2|7556.2|7551.2|7556.2|7551.2|7546.7|7541.7|43
1591268400000|2020-06-04 11:00:00|7555.7|7550.7|7552.7|7547.7|7559.2|7554.2|7550.7|7545.7|29
1591268700000|2020-06-04 11:05:00|7552.2|7547.2|7555.2|7550.2|7555.7|7550.7|7550.7|7545.7|19
1591269000000|2020-06-04 11:10:00|7554.7|7549.7|7558.7|7553.7|7559.7|7554.7|7553.2|7548.2|17
1591269300000|2020-06-04 11:15:00|7558.2|7553.2|7564.2|7559.2|7564.2|7559.2|7555.2|7550.2|74
1591269600000|2020-06-04 11:20:00|7563.2|7558.2|7562.7|7557.7|7564.7|7559.7|7554.7|7549.7|37
1591269900000|2020-06-04 11:25:00|7563.2|7558.2|7559.2|7554.2|7564.7|7559.7|7553.2|7548.2|29
1591270200000|2020-06-04 11:30:00|7558.2|7553.2|7556.2|7551.2|7560.2|7555.2|7554.7|7549.7|54
1591270500000|2020-06-04 11:35:00|7556.7|7551.7|7556.7|7551.7|7561.2|7556.2|7555.2|7550.2|45
1591270800000|2020-06-04 11:40:00|7557.6|7552.6|7550.6|7545.6|7561.6|7556.6|7548.1|7543.1|84
1591271100000|2020-06-04 11:45:00|7550.1|7545.1|7608.1|7603.1|7613.6|7608.6|7549.1|7544.1|547
1591271400000|2020-06-04 11:50:00|7608.6|7603.6|7654.6|7649.6|7657.1|7652.1|7603.1|7598.1|468
1591271700000|2020-06-04 11:55:00|7655.1|7650.1|7643.1|7638.1|7673.1|7668.1|7631.6|7626.6|273
1591272000000|2020-06-04 12:00:00|7642.6|7637.6|7631.1|7626.1|7655.1|7650.1|7630.6|7625.6|99
1591272300000|2020-06-04 12:05:00|7631.6|7626.6|7638.1|7633.1|7645.1|7640.1|7630.1|7625.1|94
1591272600000|2020-06-04 12:10:00|7637.6|7632.6|7613.6|7608.6|7637.6|7632.6|7597.6|7592.6|223
1591272900000|2020-06-04 12:15:00|7613.1|7608.1|7610.1|7605.1|7615.1|7610.1|7602.1|7597.1|107
1591273200000|2020-06-04 12:20:00|7612.6|7607.6|7625.6|7620.6|7630.1|7625.1|7604.6|7599.6|105
1591273500000|2020-06-04 12:25:00|7627.1|7622.1|7610.6|7605.6|7627.6|7622.6|7609.1|7604.1|99
1591273800000|2020-06-04 12:30:00|7610.1|7605.1|7578.1|7573.1|7617.6|7612.6|7576.1|7571.1|258
1591274100000|2020-06-04 12:35:00|7577.6|7572.6|7577.6|7572.6|7589.6|7584.6|7566.1|7561.1|180
1591274400000|2020-06-04 12:40:00|7578.6|7573.6|7525.1|7520.1|7582.6|7577.6|7518.1|7513.1|470
1591274700000|2020-06-04 12:45:00|7524.6|7519.6|7534.6|7529.6|7555.1|7550.1|7524.1|7519.1|169
1591275000000|2020-06-04 12:50:00|7535.1|7530.1|7540.1|7535.1|7548.6|7543.6|7530.1|7525.1|241
1591275300000|2020-06-04 12:55:00|7539.6|7534.6|7542.6|7537.6|7552.1|7547.1|7530.6|7525.6|229
1591275600000|2020-06-04 13:00:00|7543.1|7538.1|7564.6|7559.6|7564.6|7559.6|7541.1|7536.1|177
1591275900000|2020-06-04 13:05:00|7562.6|7557.6|7571.6|7566.6|7575.1|7570.1|7559.1|7554.1|163
1591276200000|2020-06-04 13:10:00|7572.1|7567.1|7585.6|7580.6|7586.1|7581.1|7563.6|7558.6|242
1591276500000|2020-06-04 13:15:00|7584.6|7579.6|7583.1|7578.1|7596.6|7591.6|7583.1|7578.1|125
1591276800000|2020-06-04 13:20:00|7583.6|7578.6|7591.1|7586.1|7597.1|7592.1|7578.6|7573.6|76
1591277100000|2020-06-04 13:25:00|7588.1|7583.1|7578.1|7573.1|7595.6|7590.6|7576.6|7571.6|67
1591277400000|2020-06-04 13:30:00|7577.6|7572.6|7565.6|7560.6|7588.6|7583.6|7562.1|7557.1|166
1591277700000|2020-06-04 13:35:00|7565.1|7560.1|7560.6|7555.6|7574.6|7569.6|7554.1|7549.1|190
1591278000000|2020-06-04 13:40:00|7560.1|7555.1|7568.6|7563.6|7575.1|7570.1|7557.1|7552.1|149
1591278300000|2020-06-04 13:45:00|7568.1|7563.1|7591.1|7586.1|7591.1|7586.1|7556.1|7551.1|228
1591278600000|2020-06-04 13:50:00|7590.1|7585.1|7608.6|7603.6|7611.6|7606.6|7586.6|7581.6|211
1591278900000|2020-06-04 13:55:00|7608.1|7603.1|7612.1|7607.1|7622.1|7617.1|7604.6|7599.6|145
1591279200000|2020-06-04 14:00:00|7612.6|7607.6|7613.6|7608.6|7629.6|7624.6|7610.1|7605.1|142
1591279500000|2020-06-04 14:05:00|7613.1|7608.1|7614.6|7609.6|7621.1|7616.1|7604.6|7599.6|88
1591279800000|2020-06-04 14:10:00|7615.3|7610.3|7604.3|7599.3|7615.3|7610.3|7591.8|7586.8|132
1591280100000|2020-06-04 14:15:00|7604.8|7599.8|7618.8|7613.8|7618.8|7613.8|7602.8|7597.8|159
1591280400000|2020-06-04 14:20:00|7620.3|7615.3|7599.8|7594.8|7623.3|7618.3|7598.3|7593.3|114
1591280700000|2020-06-04 14:25:00|7599.3|7594.3|7610.3|7605.3|7613.3|7608.3|7592.8|7587.8|264
1591281000000|2020-06-04 14:30:00|7610.8|7605.8|7614.8|7609.8|7617.8|7612.8|7606.8|7601.8|95
1591281300000|2020-06-04 14:35:00|7614.3|7609.3|7622.3|7617.3|7626.8|7621.8|7613.8|7608.8|92
1591281600000|2020-06-04 14:40:00|7621.8|7616.8|7610.3|7605.3|7622.3|7617.3|7603.3|7598.3|136
1591281900000|2020-06-04 14:45:00|7609.8|7604.8|7626.3|7621.3|7627.3|7622.3|7600.8|7595.8|135
1591282200000|2020-06-04 14:50:00|7625.3|7620.3|7615.3|7610.3|7625.3|7620.3|7607.8|7602.8|100
1591282500000|2020-06-04 14:55:00|7615.8|7610.8|7609.8|7604.8|7619.8|7614.8|7607.8|7602.8|74
1591282800000|2020-06-04 15:00:00|7609.3|7604.3|7608.8|7603.8|7610.3|7605.3|7600.8|7595.8|215
1591283100000|2020-06-04 15:05:00|7607.8|7602.8|7604.8|7599.8|7612.8|7607.8|7598.3|7593.3|176
1591283400000|2020-06-04 15:10:00|7605.3|7600.3|7594.3|7589.3|7606.3|7601.3|7584.8|7579.8|132
1591283700000|2020-06-04 15:15:00|7594.8|7589.8|7574.3|7569.3|7595.3|7590.3|7569.3|7564.3|169
1591284000000|2020-06-04 15:20:00|7574.8|7569.8|7563.3|7558.3|7578.3|7573.3|7561.8|7556.8|205
1591284300000|2020-06-04 15:25:00|7563.8|7558.8|7573.8|7568.8|7576.8|7571.8|7555.8|7550.8|440
1591284600000|2020-06-04 15:30:00|7574.8|7567.8|7570.8|7562.8|7575.8|7569.8|7568.8|7560.8|744
1591284900000|2020-06-04 15:35:00|7571.8|7564.8|7570.8|7563.8|7571.8|7565.8|7566.8|7559.8|345
1591285200000|2020-06-04 15:40:00|7571.8|7564.8|7560.8|7553.8|7573.8|7566.8|7556.8|7549.8|186
1591285500000|2020-06-04 15:45:00|7561.8|7554.8|7560.8|7552.8|7567.8|7560.8|7559.8|7551.8|470
1591285800000|2020-06-04 15:50:00|7559.8|7551.8|7567.8|7560.8|7567.8|7560.8|7557.8|7550.8|55
1591286100000|2020-06-04 15:55:00|7566.8|7559.8|7561.8|7554.8|7567.8|7559.8|7561.8|7554.8|29
1591286400000|2020-06-04 16:00:00|7562.8|7555.8|7555.8|7549.8|7562.8|7555.8|7555.8|7549.8|33
1591286700000|2020-06-04 16:05:00|7556.8|7550.8|7560.8|7553.8|7563.8|7556.8|7554.8|7548.8|89
1591287000000|2020-06-04 16:10:00|7559.8|7554.8|7555.8|7547.8|7562.8|7555.8|7555.8|7547.8|35
1591287300000|2020-06-04 16:15:00|7554.8|7546.8|7560.8|7553.8|7562.8|7554.8|7549.8|7542.8|51
1591287600000|2020-06-04 16:20:00|7562.8|7554.8|7562.8|7554.8|7563.8|7556.8|7558.8|7551.8|50
1591287900000|2020-06-04 16:25:00|7561.8|7555.8|7553.8|7546.8|7562.8|7555.8|7553.8|7546.8|23
1591288200000|2020-06-04 16:30:00|7554.8|7547.8|7543.8|7535.8|7554.8|7547.8|7540.8|7533.8|60
1591288500000|2020-06-04 16:35:00|7544.8|7536.8|7546.8|7538.8|7548.8|7542.8|7542.8|7535.8|14
1591288800000|2020-06-04 16:40:00|7545.8|7537.8|7544.8|7537.8|7548.8|7541.8|7543.8|7536.8|10
1591289100000|2020-06-04 16:45:00|7545.8|7538.8|7541.8|7533.8|7546.8|7539.8|7539.8|7532.8|658
1591289400000|2020-06-04 16:50:00|7542.8|7534.8|7544.8|7536.8|7544.8|7536.8|7540.8|7533.8|29
1591289700000|2020-06-04 16:55:00|7543.8|7537.8|7541.8|7533.8|7545.8|7537.8|7538.8|7531.8|34
1591290000000|2020-06-04 17:00:00|7540.8|7532.8|7541.8|7533.8|7544.8|7536.8|7539.8|7532.8|12
1591290300000|2020-06-04 17:05:00|7540.8|7532.8|7548.8|7540.8|7550.8|7542.8|7538.8|7532.8|6
1591290600000|2020-06-04 17:10:00|7549.8|7541.8|7548.8|7540.8|7550.8|7542.8|7547.8|7539.8|0
1591290900000|2020-06-04 17:15:00|7549.8|7541.8|7549.8|7543.8|7550.8|7543.8|7547.8|7540.8|44
1591291200000|2020-06-04 17:20:00|7551.8|7544.8|7551.8|7544.8|7553.8|7546.8|7549.8|7541.8|143
1591291500000|2020-06-04 17:25:00|7552.8|7545.8|7552.8|7545.8|7555.8|7548.8|7551.8|7544.8|17
1591291800000|2020-06-04 17:30:00|7553.8|7546.8|7556.8|7549.8|7557.8|7549.8|7552.8|7545.8|8
1591292100000|2020-06-04 17:35:00|7557.8|7550.8|7561.8|7554.8|7561.8|7554.8|7557.8|7550.8|9
1591292400000|2020-06-04 17:40:00|7560.8|7553.8|7570.8|7564.8|7573.8|7565.8|7560.8|7553.8|18
1591292700000|2020-06-04 17:45:00|7571.8|7565.8|7571.8|7564.8|7575.8|7567.8|7569.8|7562.8|37
1591293000000|2020-06-04 17:50:00|7570.8|7563.8|7572.8|7564.8|7573.8|7566.8|7570.8|7563.8|7
1591293300000|2020-06-04 17:55:00|7571.8|7565.8|7575.1|7563.1|7578.8|7569.3|7571.8|7563.1|8
1591293600000|2020-06-04 18:00:00|7575|7563|7576.9|7564.9|7579.4|7567.4|7574.7|7562.7|0
1591293900000|2020-06-04 18:05:00|7577|7565|7572.4|7560.4|7577.2|7565.2|7570|7558|0
1591294200000|2020-06-04 18:10:00|7572.5|7560.5|7577.1|7565.1|7577.2|7565.2|7570|7558|0
1591294500000|2020-06-04 18:15:00|7577.2|7565.2|7574.8|7562.8|7577.2|7565.2|7572.5|7560.5|0
1591294800000|2020-06-04 18:20:00|7574.7|7562.7|7574.7|7562.7|7575|7563|7572.5|7560.5|0
1591295100000|2020-06-04 18:25:00|7574.6|7562.6|7576.9|7564.9|7577.1|7565.1|7572.3|7560.3|0
1591295400000|2020-06-04 18:30:00|7577|7565|7569|7557|7579.2|7567.2|7564.6|7552.6|25
1591295700000|2020-06-04 18:35:00|7569.1|7557.1|7571.2|7559.2|7573.3|7561.3|7567|7555|0
1591296000000|2020-06-04 18:40:00|7572.2|7560.2|7572.5|7560.5|7573.3|7561.3|7568.3|7556.3|0
1591296300000|2020-06-04 18:45:00|7572.4|7560.4|7575.4|7563.4|7575.4|7563.4|7568|7556|0
1591296600000|2020-06-04 18:50:00|7575.3|7563.3|7574.9|7562.9|7577.2|7565.2|7572.5|7560.5|0
1591296900000|2020-06-04 18:55:00|7575|7563|7555.9|7543.9|7577.1|7565.1|7555.9|7543.9|0
1591297200000|2020-06-04 19:00:00|7555.8|7543.8|7558.2|7546.2|7562.9|7550.9|7555.8|7543.8|0
1591297500000|2020-06-04 19:05:00|7558.1|7546.1|7549.6|7537.6|7558.2|7546.2|7546.8|7534.8|0
1591297800000|2020-06-04 19:10:00|7549.7|7537.7|7540.4|7528.4|7551.9|7539.9|7540.4|7528.4|0
1591298100000|2020-06-04 19:15:00|7540.3|7528.3|7542.5|7530.5|7544.8|7532.8|7532.9|7520.9|0
1591298400000|2020-06-04 19:20:00|7542.6|7530.6|7546.8|7534.8|7549.5|7537.5|7540|7528|0
1591298700000|2020-06-04 19:25:00|7546.9|7534.9|7552.8|7540.8|7552.8|7540.8|7546.8|7534.8|0
1591299000000|2020-06-04 19:30:00|7552.7|7540.7|7559.4|7547.4|7561.8|7549.8|7550.5|7538.5|0
1591299300000|2020-06-04 19:35:00|7559.5|7547.5|7558.1|7546.1|7562.5|7550.5|7555.4|7543.4|0
1591299600000|2020-06-04 19:40:00|7558|7546|7563.3|7551.3|7564.9|7552.9|7555.6|7543.6|0
1591299900000|2020-06-04 19:45:00|7563.2|7551.2|7573.5|7561.5|7573.7|7561.7|7561|7549|0
1591300200000|2020-06-04 19:50:00|7573.7|7561.7|7567.8|7555.8|7575.9|7563.9|7559.6|7547.6|0
1591300500000|2020-06-04 19:55:00|7567.9|7555.9|7576.3|7564.3|7582.9|7570.9|7566|7554|0
1591300800000|2020-06-04 20:00:00|7578.6|7566.6|7575.9|7563.9|7581.6|7569.6|7574|7562|0
1591301100000|2020-06-04 20:05:00|7576|7564|7576.6|7564.6|7580.7|7568.7|7575.5|7563.5|0
1591301400000|2020-06-04 20:10:00|7576.7|7564.7|7578.6|7566.6|7580.3|7568.3|7575.1|7563.1|0
1591301700000|2020-06-04 20:15:00|7578.7|7566.7|7578.4|7566.4|7579.6|7567.6|7578.2|7566.2|0
1591302000000|2020-06-04 20:20:00|7578.5|7566.5|7580.4|7568.4|7580.4|7568.4|7578.5|7566.5|0
1591302300000|2020-06-04 20:25:00|7580.1|7568.1|7581|7569|7581.7|7569.7|7580.1|7568.1|0
1591302600000|2020-06-04 20:30:00|7579.8|7567.8|7584.9|7572.9|7586|7574|7579.2|7567.2|0
1591302900000|2020-06-04 20:35:00|7585.4|7573.4|7590.2|7578.2|7590.8|7578.8|7584.9|7572.9|0
1591303200000|2020-06-04 20:40:00|7590.3|7578.3|7591.4|7579.4|7595|7583|7590.2|7578.2|0
1591303500000|2020-06-04 20:45:00|7592|7580|7592.7|7580.7|7595|7583|7591.4|7579.4|0
1591303800000|2020-06-04 20:50:00|7593.4|7581.4|7589.7|7577.7|7594.6|7582.6|7589.7|7577.7|0
1591304100000|2020-06-04 20:55:00|7589.6|7577.6|7589.4|7577.4|7592.6|7580.6|7588.5|7576.5|0
1591304400000|2020-06-04 21:00:00|7589.6|7577.6|7590.8|7578.8|7592.9|7580.9|7589.3|7577.3|0
1591304700000|2020-06-04 21:05:00|7591|7579|7592.2|7580.2|7592.4|7580.4|7591|7579|0
1591305000000|2020-06-04 21:10:00|7591.8|7579.8|7592.2|7580.2|7592.2|7580.2|7591.1|7579.1|0
1591305300000|2020-06-04 21:15:00|7591.6|7579.6|7592|7580|7592|7580|7591.6|7579.6|0
1591305600000|2020-06-04 21:20:00|7591.8|7579.8|7592.2|7580.2|7592.5|7580.5|7590.9|7578.9|0
1591305900000|2020-06-04 21:25:00|7592|7580|7591.1|7579.1|7592.3|7580.3|7590.4|7578.4|0
1591306200000|2020-06-04 21:30:00|7590.2|7578.2|7589.5|7577.5|7590.8|7578.8|7589.2|7577.2|0
1591306500000|2020-06-04 21:35:00|7589.4|7577.4|7589.1|7577.1|7589.4|7577.4|7588.4|7576.4|0
1591306800000|2020-06-04 21:40:00|7588.7|7576.7|7588.9|7576.9|7589.1|7577.1|7588.7|7576.7|0
1591307100000|2020-06-04 21:45:00|7588.7|7576.7|7588.4|7576.4|7588.7|7576.7|7588.4|7576.4|0
1591307400000|2020-06-04 21:50:00|7588.2|7576.2|7589.3|7577.3|7589.6|7577.6|7588.2|7576.2|0
1591307700000|2020-06-04 21:55:00|7589.1|7577.1|7588.6|7576.6|7589.3|7577.3|7588.4|7576.4|0
1591308000000|2020-06-04 22:00:00|7588.5|7576.5|7592.3|7580.3|7593.1|7581.1|7588.5|7576.5|0
1591308300000|2020-06-04 22:05:00|7591.7|7579.7|7588.1|7576.1|7592.3|7580.3|7587.4|7575.4|0
1591308600000|2020-06-04 22:10:00|7588.2|7576.2|7587|7575|7589.3|7577.3|7585.8|7573.8|0
1591308900000|2020-06-04 22:15:00|7587.7|7575.7|7586.4|7574.4|7587.7|7575.7|7585.8|7573.8|0
1591309200000|2020-06-04 22:20:00|7587|7575|7590.6|7578.6|7590.6|7578.6|7585.2|7573.2|0
1591309500000|2020-06-04 22:25:00|7590.4|7578.4|7593.4|7581.4|7595.4|7583.4|7587.9|7575.9|0
1591309800000|2020-06-04 22:30:00|7592.9|7580.9|7596.5|7584.5|7599.2|7587.2|7592.3|7580.3|0
1591310100000|2020-06-04 22:35:00|7596.6|7584.6|7595.2|7583.2|7597.1|7585.1|7594.4|7582.4|0
1591310400000|2020-06-04 22:40:00|7595.1|7583.1|7594.6|7582.6|7596.5|7584.5|7594|7582|0
1591310700000|2020-06-04 22:45:00|7595.2|7583.2|7592.9|7580.9|7595.2|7583.2|7592.3|7580.3|0
1591311000000|2020-06-04 22:50:00|7592.8|7580.8|7589.2|7577.2|7592.8|7580.8|7586.2|7574.2|0
1591311300000|2020-06-04 22:55:00|7589.3|7577.3|7590.2|7578.2|7591|7579|7588.6|7576.6|0
1591311600000|2020-06-04 23:00:00|7590.4|7578.4|7588.6|7576.6|7592.9|7580.9|7588.6|7576.6|0
1591311900000|2020-06-04 23:05:00|7588.1|7576.1|7586.7|7574.7|7589.2|7577.2|7584.4|7572.4|0
1591312200000|2020-06-04 23:10:00|7586.8|7574.8|7587.5|7575.5|7587.5|7575.5|7585|7573|0
1591312500000|2020-06-04 23:15:00|7588.1|7576.1|7590.4|7578.4|7591.7|7579.7|7587.5|7575.5|0
1591312800000|2020-06-04 23:20:00|7591|7579|7591|7579|7592.9|7580.9|7590.4|7578.4|0
1591313100000|2020-06-04 23:25:00|7590.9|7578.9|7594|7582|7595.2|7583.2|7590.4|7578.4|0
1591313400000|2020-06-04 23:30:00|7593.4|7581.4|7591|7579|7594|7582|7591|7579|0
1591313700000|2020-06-04 23:35:00|7591.7|7579.7|7588.1|7576.1|7592.3|7580.3|7586.8|7574.8|0
1591314000000|2020-06-04 23:40:00|7588|7576|7587.4|7575.4|7588.1|7576.1|7584.9|7572.9|0
1591314300000|2020-06-04 23:45:00|7586.7|7574.7|7579.2|7567.2|7587.4|7575.4|7577.1|7565.1|0
1591314600000|2020-06-04 23:50:00|7579.1|7567.1|7578|7566|7579.4|7567.4|7576.1|7564.1|0
1591314900000|2020-06-04 23:55:00|7578.1|7566.1|7576.7|7564.7|7580.3|7568.3|7576.1|7564.1|0
1591315200000|2020-06-05 00:00:00|7576.8|7564.8|7578|7566|7580.9|7568.9|7571.9|7559.9|0
1591315500000|2020-06-05 00:05:00|7578.1|7566.1|7584.6|7572.6|7585.1|7573.1|7578|7566|0
1591315800000|2020-06-05 00:10:00|7584.5|7572.5|7587.1|7575.1|7587.6|7575.6|7582.3|7570.3|0
1591316100000|2020-06-05 00:15:00|7587.6|7575.6|7579.1|7567.1|7590.4|7578.4|7579.1|7567.1|0
1591316400000|2020-06-05 00:20:00|7578.2|7566.2|7575.1|7563.1|7579.1|7567.1|7569|7557|0
1591316700000|2020-06-05 00:25:00|7575|7563|7579.6|7567.6|7581.6|7569.6|7575|7563|0
1591317000000|2020-06-05 00:30:00|7579.5|7567.5|7574.7|7562.7|7581.6|7569.6|7573.5|7561.5|0
1591317300000|2020-06-05 00:35:00|7575.1|7563.1|7581.8|7569.8|7581.8|7569.8|7573.6|7561.6|0
1591317600000|2020-06-05 00:40:00|7581.9|7569.9|7581.9|7569.9|7585.8|7573.8|7579.9|7567.9|0
1591317900000|2020-06-05 00:45:00|7582|7570|7582|7570|7584|7572|7579.9|7567.9|0
1591318200000|2020-06-05 00:50:00|7582.1|7570.1|7575.8|7563.8|7584|7572|7575.8|7563.8|0
1591318500000|2020-06-05 00:55:00|7576.2|7564.2|7577.8|7565.8|7577.9|7565.9|7575.7|7563.7|0
1591318800000|2020-06-05 01:00:00|7577.9|7565.9|7586.1|7574.1|7588.3|7576.3|7577.9|7565.9|0
1591319100000|2020-06-05 01:05:00|7586|7574|7580|7568|7586.2|7574.2|7577.9|7565.9|0
1591319400000|2020-06-05 01:10:00|7580.1|7568.1|7571.7|7559.7|7581|7569|7571.6|7559.6|0
1591319700000|2020-06-05 01:15:00|7572.7|7560.7|7579.6|7567.6|7579.7|7567.7|7571.6|7559.6|0
1591320000000|2020-06-05 01:20:00|7579.7|7567.7|7581.7|7569.7|7581.8|7569.8|7577.7|7565.7|0
1591320300000|2020-06-05 01:25:00|7581.6|7569.6|7581.6|7569.6|7583.7|7571.7|7579.6|7567.6|0
1591320600000|2020-06-05 01:30:00|7581.5|7569.5|7583.7|7571.7|7591.9|7579.9|7581.5|7569.5|0
1591320900000|2020-06-05 01:35:00|7583.8|7571.8|7583.6|7571.6|7585.7|7573.7|7581.6|7569.6|0
1591321200000|2020-06-05 01:40:00|7583.7|7571.7|7581.5|7569.5|7585.7|7573.7|7579.5|7567.5|0
1591321500000|2020-06-05 01:45:00|7581.6|7569.6|7580.6|7568.6|7583.6|7571.6|7577.5|7565.5|0
1591321800000|2020-06-05 01:50:00|7580.2|7568.2|7583.7|7571.7|7585.8|7573.8|7579.5|7567.5|0
1591322100000|2020-06-05 01:55:00|7583.8|7571.8|7585.7|7573.7|7585.8|7573.8|7581.7|7569.7|0
1591322400000|2020-06-05 02:00:00|7585.8|7573.8|7585.9|7573.9|7587.8|7575.8|7581.7|7569.7|0
1591322700000|2020-06-05 02:05:00|7587.9|7575.9|7587.7|7575.7|7589.9|7577.9|7585.9|7573.9|0
1591323000000|2020-06-05 02:10:00|7587.8|7575.8|7585.9|7573.9|7589.8|7577.8|7585.7|7573.7|0
1591323300000|2020-06-05 02:15:00|7586.9|7574.9|7590|7578|7590|7578|7586.9|7574.9|0
1591323600000|2020-06-05 02:20:00|7590.8|7578.8|7589.9|7577.9|7592|7580|7589.8|7577.8|0
1591323900000|2020-06-05 02:25:00|7590.8|7578.8|7587.9|7575.9|7592|7580|7587.9|7575.9|0
1591324200000|2020-06-05 02:30:00|7588.3|7576.3|7602|7590|7603.1|7591.1|7588.3|7576.3|0
1591324500000|2020-06-05 02:35:00|7601.2|7589.2|7598|7586|7602.1|7590.1|7598|7586|0
1591324800000|2020-06-05 02:40:00|7597.2|7585.2|7598|7586|7598.1|7586.1|7596|7584|0
1591325100000|2020-06-05 02:45:00|7597.6|7585.6|7607.2|7595.2|7609.4|7597.4|7596|7584|0
1591325400000|2020-06-05 02:50:00|7607.3|7595.3|7603|7591|7607.3|7595.3|7601.1|7589.1|0
1591325700000|2020-06-05 02:55:00|7603.1|7591.1|7603.1|7591.1|7605.2|7593.2|7601.1|7589.1|0
1591326000000|2020-06-05 03:00:00|7603|7591|7603.2|7591.2|7607.1|7595.1|7603|7591|0
1591326300000|2020-06-05 03:05:00|7604|7592|7605.2|7593.2|7605.3|7593.3|7603.2|7591.2|0
1591326600000|2020-06-05 03:10:00|7605.1|7593.1|7607.4|7595.4|7607.4|7595.4|7605.1|7593.1|0
1591326900000|2020-06-05 03:15:00|7607.3|7595.3|7609.2|7597.2|7609.3|7597.3|7607.3|7595.3|0
1591327200000|2020-06-05 03:20:00|7609.3|7597.3|7611.1|7599.1|7611.3|7599.3|7609.2|7597.2|0
1591327500000|2020-06-05 03:25:00|7611.2|7599.2|7611.2|7599.2|7613.2|7601.2|7611.1|7599.1|0
1591327800000|2020-06-05 03:30:00|7611.1|7599.1|7611.1|7599.1|7611.2|7599.2|7611.1|7599.1|0
1591328100000|2020-06-05 03:35:00|7611.2|7599.2|7617|7605|7619.1|7607.1|7609|7597|0
1591328400000|2020-06-05 03:40:00|7616.9|7604.9|7614.9|7602.9|7616.9|7604.9|7612.8|7600.8|0
1591328700000|2020-06-05 03:45:00|7612.9|7600.9|7614.9|7602.9|7615|7603|7612.9|7600.9|0
1591329000000|2020-06-05 03:50:00|7615|7603|7621|7609|7621|7609|7615|7603|0
1591329300000|2020-06-05 03:55:00|7621.1|7609.1|7627.3|7615.3|7631.5|7619.5|7621.1|7609.1|0
1591329600000|2020-06-05 04:00:00|7627.4|7615.4|7629.7|7617.7|7631.7|7619.7|7627.4|7615.4|0
1591329900000|2020-06-05 04:05:00|7629.3|7617.3|7635.9|7623.9|7637.9|7625.9|7627.7|7615.7|0
1591330200000|2020-06-05 04:10:00|7635.1|7623.1|7639.9|7627.9|7640|7628|7633.9|7621.9|0
1591330500000|2020-06-05 04:15:00|7640.7|7628.7|7644.1|7632.1|7646.1|7634.1|7640.7|7628.7|0
1591330800000|2020-06-05 04:20:00|7645|7633|7647.4|7635.4|7648|7636|7644.1|7632.1|0
1591331100000|2020-06-05 04:25:00|7648.2|7636.2|7650.5|7638.5|7651.5|7639.5|7648.2|7636.2|0
1591331400000|2020-06-05 04:30:00|7650|7638|7649.5|7637.5|7650|7638|7647.5|7635.5|0
1591331700000|2020-06-05 04:35:00|7648.6|7636.6|7648.8|7636.8|7649.5|7637.5|7647.5|7635.5|0
1591332000000|2020-06-05 04:40:00|7648.9|7636.9|7651.6|7639.6|7654.1|7642.1|7648.4|7636.4|0
1591332300000|2020-06-05 04:45:00|7651.5|7639.5|7653.6|7641.6|7653.6|7641.6|7651.5|7639.5|0
1591332600000|2020-06-05 04:50:00|7653.5|7641.5|7651.5|7639.5|7653.6|7641.6|7651.5|7639.5|0
1591332900000|2020-06-05 04:55:00|7651.1|7639.1|7648.8|7636.8|7651.1|7639.1|7648.8|7636.8|0
1591333200000|2020-06-05 05:00:00|7648.7|7636.7|7644.2|7632.2|7648.8|7636.8|7642.1|7630.1|0
1591333500000|2020-06-05 05:05:00|7644.3|7632.3|7644.3|7632.3|7646.4|7634.4|7642.2|7630.2|0
1591333800000|2020-06-05 05:10:00|7646.2|7634.2|7641.9|7629.9|7646.3|7634.3|7641.9|7629.9|0
1591334100000|2020-06-05 05:15:00|7641.8|7629.8|7635.3|7623.3|7641.9|7629.9|7635.3|7623.3|0
1591334400000|2020-06-05 05:20:00|7635.2|7623.2|7635.3|7623.3|7635.4|7623.4|7633.2|7621.2|0
1591334700000|2020-06-05 05:25:00|7635.2|7623.2|7637.6|7625.6|7637.6|7625.6|7635.2|7623.2|0
1591335000000|2020-06-05 05:30:00|7637.5|7625.5|7637.5|7625.5|7639.6|7627.6|7637.5|7625.5|0
1591335300000|2020-06-05 05:35:00|7637.4|7625.4|7637.5|7625.5|7639.6|7627.6|7635.5|7623.5|0
1591335600000|2020-06-05 05:40:00|7637.4|7625.4|7643.5|7631.5|7643.6|7631.6|7637.4|7625.4|0
1591335900000|2020-06-05 05:45:00|7643.4|7631.4|7663.7|7651.7|7672.9|7660.9|7643.4|7631.4|0
1591336200000|2020-06-05 05:50:00|7663.8|7651.8|7662.6|7650.6|7664.7|7652.7|7656.7|7644.7|0
1591336500000|2020-06-05 05:55:00|7662.7|7650.7|7660.8|7648.8|7662.7|7650.7|7658.7|7646.7|0
1591336800000|2020-06-05 06:00:00|7665.3|7653.3|7659.8|7654.8|7679.8|7674.8|7655.8|7650.8|62
1591337100000|2020-06-05 06:05:00|7659.3|7654.3|7657.3|7652.3|7660.8|7655.8|7650.8|7645.8|34
1591337400000|2020-06-05 06:10:00|7656.8|7651.8|7661.8|7656.8|7661.8|7656.8|7652.8|7647.8|7
1591337700000|2020-06-05 06:15:00|7662.3|7657.3|7664.3|7659.3|7671.8|7666.8|7661.8|7656.8|15
1591338000000|2020-06-05 06:20:00|7663.8|7658.8|7661.8|7656.8|7664.8|7659.8|7660.3|7655.3|0
1591338300000|2020-06-05 06:25:00|7662.8|7657.8|7668.3|7663.3|7668.8|7663.8|7662.8|7657.8|5
1591338600000|2020-06-05 06:30:00|7668.8|7663.8|7673.8|7668.8|7676.3|7671.3|7665.8|7660.8|40
1591338900000|2020-06-05 06:35:00|7674.3|7669.3|7675.3|7670.3|7687.3|7682.3|7671.3|7666.3|33
1591339200000|2020-06-05 06:40:00|7674.8|7669.8|7679.8|7674.8|7680.8|7675.8|7673.3|7668.3|5
1591339500000|2020-06-05 06:45:00|7679.3|7674.3|7685.8|7680.8|7687.8|7682.8|7677.3|7672.3|19
1591339800000|2020-06-05 06:50:00|7685.3|7680.3|7679.3|7674.3|7686.8|7681.8|7677.8|7672.8|8
1591340100000|2020-06-05 06:55:00|7678.8|7673.8|7674.3|7669.3|7683.3|7678.3|7673.3|7668.3|43
1591340400000|2020-06-05 07:00:00|7673.3|7668.3|7713.8|7708.8|7714.3|7709.3|7663.8|7658.8|497
1591340700000|2020-06-05 07:05:00|7714.3|7709.3|7717.3|7712.3|7720.8|7715.8|7697.8|7692.8|302
1591341000000|2020-06-05 07:10:00|7717.8|7712.8|7735.3|7730.3|7753.3|7748.3|7717.8|7712.8|315
1591341300000|2020-06-05 07:15:00|7735.8|7730.8|7743.3|7738.3|7753.8|7748.8|7735.8|7730.8|204
1591341600000|2020-06-05 07:20:00|7743.8|7738.8|7775.3|7770.3|7782.3|7777.3|7743.8|7738.8|187
1591341900000|2020-06-05 07:25:00|7774.8|7769.8|7761.8|7756.8|7781.8|7776.8|7761.8|7756.8|166
1591342200000|2020-06-05 07:30:00|7763.3|7758.3|7758.3|7753.3|7774.3|7769.3|7756.8|7751.8|237
1591342500000|2020-06-05 07:35:00|7758.8|7753.8|7763.8|7758.8|7781.3|7776.3|7757.3|7752.3|231
1591342800000|2020-06-05 07:40:00|7763.6|7758.6|7780.1|7775.1|7781.1|7776.1|7763.1|7758.1|291
1591343100000|2020-06-05 07:45:00|7779.6|7774.6|7772.1|7767.1|7784.1|7779.1|7769.6|7764.6|187
1591343400000|2020-06-05 07:50:00|7772.6|7767.6|7782.1|7777.1|7786.6|7781.6|7769.1|7764.1|95
1591343700000|2020-06-05 07:55:00|7782.6|7777.6|7791.6|7786.6|7796.1|7791.1|7782.6|7777.6|142
1591344000000|2020-06-05 08:00:00|7791.1|7786.1|7789.1|7784.1|7798.1|7793.1|7785.1|7780.1|91
1591344300000|2020-06-05 08:05:00|7789.6|7784.6|7772.1|7767.1|7791.1|7786.1|7772.1|7767.1|182
1591344600000|2020-06-05 08:10:00|7771.6|7766.6|7757.1|7752.1|7774.1|7769.1|7756.6|7751.6|323
1591344900000|2020-06-05 08:15:00|7756.1|7751.1|7753.6|7748.6|7757.6|7752.6|7748.6|7743.6|327
1591345200000|2020-06-05 08:20:00|7753.1|7748.1|7748.1|7743.1|7756.1|7751.1|7748.1|7743.1|120
1591345500000|2020-06-05 08:25:00|7748.6|7743.6|7751.6|7746.6|7764.1|7759.1|7748.6|7743.6|76
1591345800000|2020-06-05 08:30:00|7753.1|7748.1|7750.1|7745.1|7762.1|7757.1|7748.6|7743.6|66
1591346100000|2020-06-05 08:35:00|7750.6|7745.6|7749.6|7744.6|7758.1|7753.1|7747.1|7742.1|97
1591346400000|2020-06-05 08:40:00|7749.1|7744.1|7756.1|7751.1|7760.1|7755.1|7744.6|7739.6|91
1591346700000|2020-06-05 08:45:00|7756.6|7751.6|7760.6|7755.6|7765.1|7760.1|7750.1|7745.1|54
1591347000000|2020-06-05 08:50:00|7761.1|7756.1|7754.1|7749.1|7763.1|7758.1|7742.1|7737.1|273
1591347300000|2020-06-05 08:55:00|7753.6|7748.6|7760.6|7755.6|7766.6|7761.6|7749.6|7744.6|35
1591347600000|2020-06-05 09:00:00|7761.1|7756.1|7766.6|7761.6|7769.6|7764.6|7761.1|7756.1|51
1591347900000|2020-06-05 09:05:00|7766.1|7761.1|7774.1|7769.1|7774.6|7769.6|7762.6|7757.6|83
1591348200000|2020-06-05 09:10:00|7775.6|7770.6|7773.1|7768.1|7784.1|7779.1|7769.6|7764.6|85
1591348500000|2020-06-05 09:15:00|7775.6|7770.6|7775.6|7770.6|7785.6|7780.6|7774.6|7769.6|41
1591348800000|2020-06-05 09:20:00|7774.1|7769.1|7770.1|7765.1|7777.6|7772.6|7768.6|7763.6|93
1591349100000|2020-06-05 09:25:00|7769.6|7764.6|7755.1|7750.1|7770.1|7765.1|7752.6|7747.6|166
1591349400000|2020-06-05 09:30:00|7754.6|7749.6|7753.6|7748.6|7758.6|7753.6|7742.6|7737.6|74
1591349700000|2020-06-05 09:35:00|7754.1|7749.1|7758.1|7753.1|7758.1|7753.1|7749.6|7744.6|112
1591350000000|2020-06-05 09:40:00|7757.6|7752.6|7753.1|7748.1|7761.6|7756.6|7753.1|7748.1|72
1591350300000|2020-06-05 09:45:00|7753.6|7748.6|7763.6|7758.6|7767.1|7762.1|7752.1|7747.1|70
1591350600000|2020-06-05 09:50:00|7764.6|7759.6|7770.1|7765.1|7774.1|7769.1|7761.1|7756.1|139
1591350900000|2020-06-05 09:55:00|7769.6|7764.6|7783.1|7778.1|7783.1|7778.1|7764.1|7759.1|92
1591351200000|2020-06-05 10:00:00|7783.6|7778.6|7754.6|7749.6|7784.1|7779.1|7754.6|7749.6|97
1591351500000|2020-06-05 10:05:00|7753.1|7748.1|7752.1|7747.1|7759.1|7754.1|7749.6|7744.6|99
1591351800000|2020-06-05 10:10:00|7752.6|7747.6|7754.6|7749.6|7758.1|7753.1|7752.6|7747.6|57
1591352100000|2020-06-05 10:15:00|7753.6|7748.6|7747.6|7742.6|7758.6|7753.6|7747.6|7742.6|83
1591352400000|2020-06-05 10:20:00|7749.1|7744.1|7733.6|7728.6|7751.1|7746.1|7733.6|7728.6|161
1591352700000|2020-06-05 10:25:00|7735.1|7730.1|7736.6|7731.6|7738.6|7733.6|7731.6|7726.6|164
1591353000000|2020-06-05 10:30:00|7736.1|7731.1|7739.6|7734.6|7740.6|7735.6|7732.1|7727.1|50
1591353300000|2020-06-05 10:35:00|7740.1|7735.1|7742.6|7737.6|7742.6|7737.6|7731.6|7726.6|43
1591353600000|2020-06-05 10:40:00|7742.1|7737.1|7737.1|7732.1|7742.1|7737.1|7737.1|7732.1|52
1591353900000|2020-06-05 10:45:00|7736.6|7731.6|7735.1|7730.1|7738.6|7733.6|7726.1|7721.1|74
1591354200000|2020-06-05 10:50:00|7735.6|7730.6|7733.6|7728.6|7737.6|7732.6|7729.1|7724.1|35
1591354500000|2020-06-05 10:55:00|7734.1|7729.1|7730.1|7725.1|7737.6|7732.6|7729.6|7724.6|23
1591354800000|2020-06-05 11:00:00|7730.6|7725.6|7735.1|7730.1|7738.1|7733.1|7728.6|7723.6|90
1591355100000|2020-06-05 11:05:00|7735.6|7730.6|7733.1|7728.1|7736.6|7731.6|7729.1|7724.1|28
1591355400000|2020-06-05 11:10:00|7732.6|7727.6|7733.1|7728.1|7734.1|7729.1|7725.1|7720.1|25
1591355700000|2020-06-05 11:15:00|7733.6|7728.6|7733.1|7728.1|7736.1|7731.1|7731.1|7726.1|6
1591356000000|2020-06-05 11:20:00|7733.6|7728.6|7736.1|7731.1|7738.6|7733.6|7730.6|7725.6|37
1591356300000|2020-06-05 11:25:00|7735.6|7730.6|7745.1|7740.1|7746.1|7741.1|7735.6|7730.6|97
1591356600000|2020-06-05 11:30:00|7744.6|7739.6|7749.1|7744.1|7750.1|7745.1|7742.6|7737.6|51
1591356900000|2020-06-05 11:35:00|7748.6|7743.6|7743.1|7738.1|7750.1|7745.1|7737.1|7732.1|191
1591357200000|2020-06-05 11:40:00|7745.8|7740.8|7738.3|7733.3|7745.8|7740.8|7738.3|7733.3|27
1591357500000|2020-06-05 11:45:00|7740.3|7735.3|7742.8|7737.8|7744.8|7739.8|7739.3|7734.3|28
1591357800000|2020-06-05 11:50:00|7742.3|7737.3|7744.8|7739.8|7747.3|7742.3|7739.3|7734.3|58
1591358100000|2020-06-05 11:55:00|7744.3|7739.3|7738.8|7733.8|7745.3|7740.3|7738.3|7733.3|18
1591358400000|2020-06-05 12:00:00|7739.3|7734.3|7742.3|7737.3|7742.3|7737.3|7735.3|7730.3|19
1591358700000|2020-06-05 12:05:00|7743.3|7738.3|7733.3|7728.3|7747.3|7742.3|7732.8|7727.8|62
1591359000000|2020-06-05 12:10:00|7733.8|7728.8|7742.3|7737.3|7745.8|7740.8|7733.8|7728.8|73
1591359300000|2020-06-05 12:15:00|7742.8|7737.8|7735.8|7730.8|7745.3|7740.3|7730.8|7725.8|193
1591359600000|2020-06-05 12:20:00|7735.3|7730.3|7742.3|7737.3|7743.8|7738.8|7731.8|7726.8|70
1591359900000|2020-06-05 12:25:00|7742.8|7737.8|7741.8|7736.8|7749.8|7744.8|7737.3|7732.3|119
1591360200000|2020-06-05 12:30:00|7742.3|7737.3|7803.8|7798.8|7805.3|7800.3|7742.3|7737.3|465
1591360500000|2020-06-05 12:35:00|7803.3|7798.3|7816.3|7811.3|7820.8|7815.8|7798.8|7793.8|302
1591360800000|2020-06-05 12:40:00|7818.8|7813.8|7814.8|7809.8|7837.8|7832.8|7813.3|7808.3|326
1591361100000|2020-06-05 12:45:00|7814.3|7809.3|7812.3|7807.3|7824.8|7819.8|7810.3|7805.3|259
1591361400000|2020-06-05 12:50:00|7811.8|7806.8|7818.8|7813.8|7818.8|7813.8|7803.3|7798.3|114
1591361700000|2020-06-05 12:55:00|7821.8|7816.8|7825.8|7820.8|7825.8|7820.8|7815.3|7810.3|110
1591362000000|2020-06-05 13:00:00|7825.3|7820.3|7834.8|7829.8|7837.3|7832.3|7817.3|7812.3|162
1591362300000|2020-06-05 13:05:00|7835.3|7830.3|7843.8|7838.8|7848.8|7843.8|7831.8|7826.8|152
1591362600000|2020-06-05 13:10:00|7841.3|7836.3|7850.8|7845.8|7851.3|7846.3|7831.8|7826.8|114
1591362900000|2020-06-05 13:15:00|7850.3|7845.3|7853.3|7848.3|7854.8|7849.8|7833.8|7828.8|114
1591363200000|2020-06-05 13:20:00|7852.3|7847.3|7849.8|7844.8|7855.8|7850.8|7843.8|7838.8|163
1591363500000|2020-06-05 13:25:00|7846.8|7841.8|7850.3|7845.3|7855.8|7850.8|7839.3|7834.3|126
1591363800000|2020-06-05 13:30:00|7849.8|7844.8|7865.3|7860.3|7875.3|7870.3|7846.3|7841.3|307
1591364100000|2020-06-05 13:35:00|7869.3|7864.3|7869.8|7864.8|7879.8|7874.8|7861.8|7856.8|242
1591364400000|2020-06-05 13:40:00|7870.3|7865.3|7883.8|7878.8|7885.3|7880.3|7870.3|7865.3|286
1591364700000|2020-06-05 13:45:00|7884.3|7879.3|7885.3|7880.3|7888.8|7883.8|7875.8|7870.8|155
1591365000000|2020-06-05 13:50:00|7885.8|7880.8|7881.3|7876.3|7887.3|7882.3|7866.3|7861.3|314
1591365300000|2020-06-05 13:55:00|7881.8|7876.8|7850.8|7845.8|7881.8|7876.8|7845.3|7840.3|366
1591365600000|2020-06-05 14:00:00|7851.3|7846.3|7853.8|7848.8|7862.3|7857.3|7849.3|7844.3|124
1591365900000|2020-06-05 14:05:00|7852.8|7847.8|7866.3|7861.3|7872.8|7867.8|7852.8|7847.8|158
1591366200000|2020-06-05 14:10:00|7866|7861|7885|7880|7890|7885|7866|7861|135
1591366500000|2020-06-05 14:15:00|7886.5|7881.5|7873|7868|7886.5|7881.5|7863|7858|246
1591366800000|2020-06-05 14:20:00|7874|7869|7868.5|7863.5|7876.5|7871.5|7864.5|7859.5|114
1591367100000|2020-06-05 14:25:00|7869|7864|7862|7857|7875|7870|7860|7855|189
1591367400000|2020-06-05 14:30:00|7863.5|7858.5|7837|7832|7864.5|7859.5|7836|7831|365
1591367700000|2020-06-05 14:35:00|7837.5|7832.5|7847|7842|7855|7850|7832|7827|159
1591368000000|2020-06-05 14:40:00|7845|7840|7843.5|7838.5|7848|7843|7837|7832|101
1591368300000|2020-06-05 14:45:00|7844.5|7839.5|7848.5|7843.5|7853|7848|7843|7838|116
1591368600000|2020-06-05 14:50:00|7848|7843|7854.5|7849.5|7861|7856|7839.5|7834.5|141
1591368900000|2020-06-05 14:55:00|7855|7850|7847|7842|7861.5|7856.5|7846.5|7841.5|136
1591369200000|2020-06-05 15:00:00|7846.5|7841.5|7853|7848|7856.5|7851.5|7845.5|7840.5|121
1591369500000|2020-06-05 15:05:00|7852.5|7847.5|7859.5|7854.5|7860|7855|7851.5|7846.5|108
1591369800000|2020-06-05 15:10:00|7860|7855|7876|7871|7877|7872|7858.5|7853.5|250
1591370100000|2020-06-05 15:15:00|7875.5|7870.5|7877.5|7872.5|7880.5|7875.5|7872|7867|255
1591370400000|2020-06-05 15:20:00|7877|7872|7889|7884|7889.5|7884.5|7874|7869|287
1591370700000|2020-06-05 15:25:00|7888.5|7883.5|7892|7887|7893.5|7888.5|7885|7880|419
1591371000000|2020-06-05 15:30:00|7893|7886|7875|7868|7903|7895|7874|7867|1069
1591371300000|2020-06-05 15:35:00|7876|7867|7872|7864|7877|7870|7865|7859|405
1591371600000|2020-06-05 15:40:00|7871|7865|7873|7865|7873|7866|7868|7862|145
1591371900000|2020-06-05 15:45:00|7872|7866|7878|7871|7879|7872|7871|7863|141
1591372200000|2020-06-05 15:50:00|7877|7870|7877|7869|7882|7876|7874|7868|32
1591372500000|2020-06-05 15:55:00|7876|7868|7869|7861|7876|7868|7865|7859|35
1591372800000|2020-06-05 16:00:00|7871|7862|7863|7855|7871|7863|7860|7853|81
1591373100000|2020-06-05 16:05:00|7865|7857|7866|7859|7873|7865|7864|7857|39
1591373400000|2020-06-05 16:10:00|7867|7858|7856|7848|7868|7860|7853|7846|93
1591373700000|2020-06-05 16:15:00|7855|7850|7846|7838|7857|7850|7843|7835|61
1591374000000|2020-06-05 16:20:00|7847|7839|7856|7848|7856|7849|7846|7838|24
1591374300000|2020-06-05 16:25:00|7855|7846|7856|7849|7859|7852|7853|7846|12
1591374600000|2020-06-05 16:30:00|7855|7848|7861|7853|7862|7854|7854|7847|80
1591374900000|2020-06-05 16:35:00|7862|7854|7860|7852|7862|7854|7857|7850|22
1591375200000|2020-06-05 16:40:00|7859|7851|7855|7848|7859|7851|7852|7845|26
1591375500000|2020-06-05 16:45:00|7857|7849|7859|7851|7860|7853|7856|7849|10
1591375800000|2020-06-05 16:50:00|7858|7849|7853|7846|7858|7849|7852|7845|12
1591376100000|2020-06-05 16:55:00|7854|7847|7853|7846|7855|7848|7851|7844|40
1591376400000|2020-06-05 17:00:00|7852|7845|7850|7842|7858|7851|7846|7839|104
1591376700000|2020-06-05 17:05:00|7851|7843|7852|7843|7854|7846|7851|7843|5
1591377000000|2020-06-05 17:10:00|7851|7844|7847|7839|7852|7844|7843|7835|50
1591377300000|2020-06-05 17:15:00|7846|7837|7848|7840|7848|7840|7844|7837|4
1591377600000|2020-06-05 17:20:00|7847|7837|7848|7840|7850|7842|7845|7837|7
1591377900000|2020-06-05 17:25:00|7849|7841|7850|7842|7850|7843|7846|7838|8
1591378200000|2020-06-05 17:30:00|7849|7843|7850|7842|7851|7843|7848|7840|9
1591378500000|2020-06-05 17:35:00|7849|7843|7848|7840|7852|7844|7848|7840|10
1591378800000|2020-06-05 17:40:00|7847|7839|7853|7846|7854|7846|7846|7839|76
1591379100000|2020-06-05 17:45:00|7854|7845|7847|7839|7854|7847|7846|7838|26
1591379400000|2020-06-05 17:50:00|7846|7838|7845|7837|7846|7839|7842|7836|26
1591379700000|2020-06-05 17:55:00|7844|7838|7847.1|7835.1|7849|7841|7842|7835|34
1591380000000|2020-06-05 18:00:00|7847|7835|7856.6|7844.6|7856.6|7844.6|7846.9|7834.9|0
1591380300000|2020-06-05 18:05:00|7856.7|7844.7|7848.9|7836.9|7856.8|7844.8|7846.6|7834.6|0
1591380600000|2020-06-05 18:10:00|7849|7837|7843.7|7831.7|7851.4|7839.4|7843.6|7831.6|0
1591380900000|2020-06-05 18:15:00|7843.8|7831.8|7848.4|7836.4|7848.7|7836.7|7843.6|7831.6|0
1591381200000|2020-06-05 18:20:00|7848.5|7836.5|7851|7839|7853.4|7841.4|7848.3|7836.3|0
1591381500000|2020-06-05 18:25:00|7851.1|7839.1|7851.3|7839.3|7853.5|7841.5|7846.6|7834.6|0
1591381800000|2020-06-05 18:30:00|7851.4|7839.4|7844.6|7832.6|7854|7842|7844.4|7832.4|0
1591382100000|2020-06-05 18:35:00|7844.5|7832.5|7848.8|7836.8|7850.8|7838.8|7828.6|7816.6|0
1591382400000|2020-06-05 18:40:00|7848.7|7836.7|7853.7|7841.7|7855.8|7843.8|7848.7|7836.7|0
1591382700000|2020-06-05 18:45:00|7853.6|7841.6|7844.7|7832.7|7853.9|7841.9|7844.4|7832.4|0
1591383000000|2020-06-05 18:50:00|7844.8|7832.8|7835.4|7823.4|7849.4|7837.4|7834.2|7822.2|0
1591383300000|2020-06-05 18:55:00|7836.4|7824.4|7831|7819|7840.1|7828.1|7828.5|7816.5|0
1591383600000|2020-06-05 19:00:00|7832|7820|7831.1|7819.1|7837.9|7825.9|7830.5|7818.5|0
1591383900000|2020-06-05 19:05:00|7831.3|7819.3|7826.1|7814.1|7833.6|7821.6|7821.4|7809.4|0
1591384200000|2020-06-05 19:10:00|7826|7814|7823.8|7811.8|7826.4|7814.4|7819.2|7807.2|0
1591384500000|2020-06-05 19:15:00|7824|7812|7826.3|7814.3|7828.5|7816.5|7818.7|7806.7|0
1591384800000|2020-06-05 19:20:00|7826.2|7814.2|7832.5|7820.5|7832.5|7820.5|7822.6|7810.6|0
1591385100000|2020-06-05 19:25:00|7832.6|7820.6|7842.6|7830.6|7842.7|7830.7|7832.3|7820.3|0
1591385400000|2020-06-05 19:30:00|7842.5|7830.5|7828.4|7816.4|7845.7|7833.7|7828.4|7816.4|0
1591385700000|2020-06-05 19:35:00|7828.5|7816.5|7826.5|7814.5|7833.1|7821.1|7821.9|7809.9|0
1591386000000|2020-06-05 19:40:00|7826.3|7814.3|7819.8|7807.8|7826.4|7814.4|7815.4|7803.4|0
1591386300000|2020-06-05 19:45:00|7819.7|7807.7|7816.7|7804.7|7819.9|7807.9|7805.4|7793.4|0
1591386600000|2020-06-05 19:50:00|7818|7806|7823.4|7811.4|7830.6|7818.6|7813.6|7801.6|0
1591386900000|2020-06-05 19:55:00|7823.3|7811.3|7822.2|7810.2|7826.8|7814.8|7815.4|7803.4|0
1591387200000|2020-06-05 20:00:00|7822.5|7810.5|7813.3|7801.3|7823.5|7811.5|7809.6|7797.6|0
1591387500000|2020-06-05 20:05:00|7813.2|7801.2|7811.4|7799.4|7815.6|7803.6|7804.7|7792.7|0
1591387800000|2020-06-05 20:10:00|7811.3|7799.3|7808.6|7796.6|7811.3|7799.3|7804.7|7792.7|0
1591388100000|2020-06-05 20:15:00|7808.8|7796.8|7809.5|7797.5|7809.9|7797.9|7808.1|7796.1|0
1591388400000|2020-06-05 20:20:00|7809.2|7797.2|7809.6|7797.6|7809.8|7797.8|7809.2|7797.2|0
1591388700000|2020-06-05 20:25:00|7809.9|7797.9|7809.8|7797.8|7810.2|7798.2|7809.1|7797.1|0
1591389000000|2020-06-05 20:30:00|7809.9|7797.9|7826.9|7814.9|7826.9|7814.9|7807.5|7795.5|0
1591389300000|2020-06-05 20:35:00|7827.4|7815.4|7839.1|7827.1|7840.4|7828.4|7827.4|7815.4|0
1591389600000|2020-06-05 20:40:00|7838.5|7826.5|7858.6|7846.6|7859.1|7847.1|7837.4|7825.4|0
1591389900000|2020-06-05 20:45:00|7857.6|7845.6|7850.6|7838.6|7858.1|7846.1|7850.1|7838.1|0
1591390200000|2020-06-05 20:50:00|7850.1|7838.1|7847|7835|7850.1|7838.1|7847|7835|0
1591390500000|2020-06-05 20:55:00|7847.1|7835.1|7842.7|7830.7|7847.6|7835.6|7842.5|7830.5|0
1591567200000|2020-06-07 22:00:00|7871.9|7859.9|7880.2|7868.2|7880.4|7868.4|7871.5|7859.5|1
1591567500000|2020-06-07 22:05:00|7880.1|7868.1|7886.9|7874.9|7890.7|7878.7|7875.4|7863.4|0
1591567800000|2020-06-07 22:10:00|7887.3|7875.3|7892.4|7880.4|7893.5|7881.5|7883.2|7871.2|0
1591568100000|2020-06-07 22:15:00|7892.9|7880.9|7891.7|7879.7|7895.9|7883.9|7890|7878|0
1591568400000|2020-06-07 22:20:00|7891.9|7879.9|7895.8|7883.8|7900|7888|7890.6|7878.6|0
1591568700000|2020-06-07 22:25:00|7895.7|7883.7|7900|7888|7902.2|7890.2|7894.4|7882.4|0
1591569000000|2020-06-07 22:30:00|7899.9|7887.9|7895.2|7883.2|7899.9|7887.9|7894.4|7882.4|0
1591569300000|2020-06-07 22:35:00|7895.1|7883.1|7895.2|7883.2|7896.3|7884.3|7892.7|7880.7|0
1591569600000|2020-06-07 22:40:00|7895.8|7883.8|7898.6|7886.6|7900|7888|7895.1|7883.1|0
1591569900000|2020-06-07 22:45:00|7898.5|7886.5|7897|7885|7899.7|7887.7|7894.1|7882.1|0
1591570200000|2020-06-07 22:50:00|7896.9|7884.9|7896.4|7884.4|7898.3|7886.3|7896.2|7884.2|0
1591570500000|2020-06-07 22:55:00|7896.5|7884.5|7895.2|7883.2|7897.7|7885.7|7893.3|7881.3|0
1591570800000|2020-06-07 23:00:00|7894.8|7882.8|7897.6|7885.6|7898.2|7886.2|7892.6|7880.6|0
1591571100000|2020-06-07 23:05:00|7897.7|7885.7|7903.8|7891.8|7909.2|7897.2|7897.6|7885.6|0
1591571400000|2020-06-07 23:10:00|7904.2|7892.2|7903.9|7891.9|7905.4|7893.4|7899.9|7887.9|0
1591571700000|2020-06-07 23:15:00|7904.1|7892.1|7903.5|7891.5|7906|7894|7901.4|7889.4|0
1591572000000|2020-06-07 23:20:00|7903.4|7891.4|7908.5|7896.5|7910.3|7898.3|7902.1|7890.1|0
1591572300000|2020-06-07 23:25:00|7908.2|7896.2|7910.2|7898.2|7912.7|7900.7|7907.8|7895.8|0
1591572600000|2020-06-07 23:30:00|7910.3|7898.3|7909.3|7897.3|7913.3|7901.3|7908.7|7896.7|0
1591572900000|2020-06-07 23:35:00|7909.2|7897.2|7911|7899|7913.7|7901.7|7908.1|7896.1|0
1591573200000|2020-06-07 23:40:00|7910.8|7898.8|7911.7|7899.7|7912.3|7900.3|7908.7|7896.7|0
1591573500000|2020-06-07 23:45:00|7911.8|7899.8|7908.7|7896.7|7912.3|7900.3|7907.7|7895.7|0
1591573800000|2020-06-07 23:50:00|7908.6|7896.6|7910.6|7898.6|7910.6|7898.6|7906.9|7894.9|0
1591574100000|2020-06-07 23:55:00|7910.5|7898.5|7907.5|7895.5|7910.6|7898.6|7906.9|7894.9|0
1591574400000|2020-06-08 00:00:00|7906.9|7894.9|7887.8|7875.8|7906.9|7894.9|7884.3|7872.3|0
1591574700000|2020-06-08 00:05:00|7887.7|7875.7|7887.4|7875.4|7894.5|7882.5|7882.9|7870.9|0
1591575000000|2020-06-08 00:10:00|7887.5|7875.5|7887.8|7875.8|7894.7|7882.7|7887.4|7875.4|0
1591575300000|2020-06-08 00:15:00|7888|7876|7904|7892|7915.8|7903.8|7887.4|7875.4|0
1591575600000|2020-06-08 00:20:00|7904.8|7892.8|7900.2|7888.2|7905.9|7893.9|7896|7884|0
1591575900000|2020-06-08 00:25:00|7899.4|7887.4|7904.8|7892.8|7912.6|7900.6|7898.2|7886.2|0
1591576200000|2020-06-08 00:30:00|7904.7|7892.7|7899.6|7887.6|7904.9|7892.9|7892.6|7880.6|0
1591576500000|2020-06-08 00:35:00|7900|7888|7896.4|7884.4|7900.6|7888.6|7890.6|7878.6|0
1591576800000|2020-06-08 00:40:00|7896.5|7884.5|7898.4|7886.4|7900.4|7888.4|7896.4|7884.4|0
1591577100000|2020-06-08 00:45:00|7898.3|7886.3|7901.2|7889.2|7903.2|7891.2|7896.2|7884.2|0
1591577400000|2020-06-08 00:50:00|7900.3|7888.3|7899.3|7887.3|7903.4|7891.4|7899.2|7887.2|0
1591577700000|2020-06-08 00:55:00|7899.4|7887.4|7895.3|7883.3|7901.4|7889.4|7893.3|7881.3|0
1591578000000|2020-06-08 01:00:00|7895.4|7883.4|7891.4|7879.4|7897.7|7885.7|7891.4|7879.4|0
1591578300000|2020-06-08 01:05:00|7891|7879|7888.8|7876.8|7891.7|7879.7|7886.7|7874.7|0
1591578600000|2020-06-08 01:10:00|7888.7|7876.7|7876.2|7864.2|7890.8|7878.8|7876.2|7864.2|0
1591578900000|2020-06-08 01:15:00|7875.8|7863.8|7886|7874|7890.1|7878.1|7874.2|7862.2|0
1591579200000|2020-06-08 01:20:00|7885.9|7873.9|7886|7874|7886.2|7874.2|7882|7870|0
1591579500000|2020-06-08 01:25:00|7886.1|7874.1|7894.1|7882.1|7894.1|7882.1|7885.1|7873.1|0
1591579800000|2020-06-08 01:30:00|7895|7883|7896.1|7884.1|7902|7890|7894|7882|0
1591580100000|2020-06-08 01:35:00|7896.9|7884.9|7889.8|7877.8|7898.1|7886.1|7889.8|7877.8|0
1591580400000|2020-06-08 01:40:00|7889|7877|7883.9|7871.9|7889.8|7877.8|7883.4|7871.4|0
1591580700000|2020-06-08 01:45:00|7884.4|7872.4|7885.7|7873.7|7887.7|7875.7|7883.4|7871.4|0
1591581000000|2020-06-08 01:50:00|7885.6|7873.6|7879.9|7867.9|7885.7|7873.7|7879.8|7867.8|0
1591581300000|2020-06-08 01:55:00|7880|7868|7876|7864|7884|7872|7875.9|7863.9|0
1591581600000|2020-06-08 02:00:00|7876.9|7864.9|7871.9|7859.9|7878.2|7866.2|7867.7|7855.7|0
1591581900000|2020-06-08 02:05:00|7872|7860|7876.1|7864.1|7876.2|7864.2|7869.9|7857.9|0
1591582200000|2020-06-08 02:10:00|7876.9|7864.9|7876.1|7864.1|7880.2|7868.2|7874|7862|0
1591582500000|2020-06-08 02:15:00|7876.2|7864.2|7878.4|7866.4|7882.3|7870.3|7876.2|7864.2|0
1591582800000|2020-06-08 02:20:00|7879.3|7867.3|7884.5|7872.5|7884.5|7872.5|7879.3|7867.3|0
1591583100000|2020-06-08 02:25:00|7884.4|7872.4|7888.5|7876.5|7888.5|7876.5|7884.4|7872.4|0
1591583400000|2020-06-08 02:30:00|7888.4|7876.4|7894.5|7882.5|7894.5|7882.5|7884.3|7872.3|0
1591583700000|2020-06-08 02:35:00|7893.7|7881.7|7894.4|7882.4|7894.4|7882.4|7890.4|7878.4|0
1591584000000|2020-06-08 02:40:00|7894.3|7882.3|7898.4|7886.4|7900.5|7888.5|7892.2|7880.2|0
1591584300000|2020-06-08 02:45:00|7898.5|7886.5|7896.5|7884.5|7898.6|7886.6|7894.5|7882.5|0
1591584600000|2020-06-08 02:50:00|7895.6|7883.6|7896.5|7884.5|7898.5|7886.5|7894.4|7882.4|0
1591584900000|2020-06-08 02:55:00|7896.4|7884.4|7892|7880|7896.5|7884.5|7892|7880|0
1591585200000|2020-06-08 03:00:00|7892.2|7880.2|7892.3|7880.3|7894.2|7882.2|7887.3|7875.3|0
1591585500000|2020-06-08 03:05:00|7892.2|7880.2|7889.2|7877.2|7892.2|7880.2|7884.2|7872.2|0
1591585800000|2020-06-08 03:10:00|7889.6|7877.6|7894.3|7882.3|7896.3|7884.3|7888.2|7876.2|0
1591586100000|2020-06-08 03:15:00|7894.4|7882.4|7902.4|7890.4|7904.4|7892.4|7894.4|7882.4|0
1591586400000|2020-06-08 03:20:00|7903.2|7891.2|7900.5|7888.5|7905.6|7893.6|7900.5|7888.5|0
1591586700000|2020-06-08 03:25:00|7899.6|7887.6|7892.4|7880.4|7899.6|7887.6|7892.4|7880.4|0
1591587000000|2020-06-08 03:30:00|7892.8|7880.8|7892.6|7880.6|7898.6|7886.6|7892.4|7880.4|0
1591587300000|2020-06-08 03:35:00|7891.8|7879.8|7892.7|7880.7|7894.7|7882.7|7888.5|7876.5|0
1591587600000|2020-06-08 03:40:00|7891.9|7879.9|7888.7|7876.7|7891.9|7879.9|7886.8|7874.8|0
1591587900000|2020-06-08 03:45:00|7887.9|7875.9|7882.6|7870.6|7890.8|7878.8|7882.6|7870.6|0
1591588200000|2020-06-08 03:50:00|7882.5|7870.5|7886.6|7874.6|7888.7|7876.7|7882.5|7870.5|0
1591588500000|2020-06-08 03:55:00|7886.5|7874.5|7882.6|7870.6|7886.6|7874.6|7882.4|7870.4|0
1591588800000|2020-06-08 04:00:00|7898.7|7886.7|7894.7|7882.7|7898.8|7886.8|7892.5|7880.5|0
1591589100000|2020-06-08 04:05:00|7894.6|7882.6|7893.3|7881.3|7896.3|7884.3|7892.6|7880.6|0
1591589400000|2020-06-08 04:10:00|7894.1|7882.1|7899.3|7887.3|7901.4|7889.4|7894.1|7882.1|0
1591589700000|2020-06-08 04:15:00|7883.4|7871.4|7883.5|7871.5|7885.6|7873.6|7881.4|7869.4|0
1591590000000|2020-06-08 04:20:00|7881.6|7869.6|7881.5|7869.5|7883.6|7871.6|7881.5|7869.5|0
1591590300000|2020-06-08 04:25:00|7881.6|7869.6|7881.4|7869.4|7881.6|7869.6|7879.4|7867.4|0
1591590600000|2020-06-08 04:30:00|7880.6|7868.6|7881.5|7869.5|7881.6|7869.6|7879.4|7867.4|0
1591590900000|2020-06-08 04:35:00|7881.4|7869.4|7881.5|7869.5|7881.6|7869.6|7879.5|7867.5|0
1591591200000|2020-06-08 04:40:00|7881.6|7869.6|7879.3|7867.3|7881.6|7869.6|7879.1|7867.1|0
1591591500000|2020-06-08 04:45:00|7880.1|7868.1|7877.3|7865.3|7883.3|7871.3|7877.3|7865.3|0
1591591800000|2020-06-08 04:50:00|7877.2|7865.2|7883.3|7871.3|7883.4|7871.4|7875.2|7863.2|0
1591592100000|2020-06-08 04:55:00|7883.4|7871.4|7883.5|7871.5|7883.6|7871.6|7882.3|7870.3|0
1591592400000|2020-06-08 05:00:00|7883.4|7871.4|7885.2|7873.2|7889.2|7877.2|7883.1|7871.1|0
1591592700000|2020-06-08 05:05:00|7885.1|7873.1|7877.2|7865.2|7887.2|7875.2|7875.1|7863.1|0
1591593000000|2020-06-08 05:10:00|7877.1|7865.1|7877.3|7865.3|7877.3|7865.3|7875.1|7863.1|0
1591593300000|2020-06-08 05:15:00|7877.2|7865.2|7868.6|7856.6|7877.2|7865.2|7868.6|7856.6|0
1591593600000|2020-06-08 05:20:00|7868.5|7856.5|7864.2|7852.2|7870.3|7858.3|7862.2|7850.2|0
1591593900000|2020-06-08 05:25:00|7864.3|7852.3|7868.1|7856.1|7870.2|7858.2|7864.3|7852.3|0
1591594200000|2020-06-08 05:30:00|7867.3|7855.3|7851.3|7839.3|7868.2|7856.2|7847.2|7835.2|0
1591594500000|2020-06-08 05:35:00|7851.2|7839.2|7850.3|7838.3|7853.2|7841.2|7849.2|7837.2|0
1591594800000|2020-06-08 05:40:00|7850.2|7838.2|7857.8|7845.8|7859.8|7847.8|7848|7836|0
1591595100000|2020-06-08 05:45:00|7858.7|7846.7|7863.6|7851.6|7863.7|7851.7|7857.7|7845.7|0
1591595400000|2020-06-08 05:50:00|7861.7|7849.7|7873.6|7861.6|7873.7|7861.7|7861.6|7849.6|0
1591595700000|2020-06-08 05:55:00|7872.8|7860.8|7872.8|7860.8|7873.8|7861.8|7867.6|7855.6|0
1591596000000|2020-06-08 06:00:00|7873.9|7861.9|7824|7819|7874|7862|7819.5|7814.5|58
1591596300000|2020-06-08 06:05:00|7823.5|7818.5|7828.5|7823.5|7828.5|7823.5|7818|7813|15
1591596600000|2020-06-08 06:10:00|7829|7824|7820.5|7815.5|7829.5|7824.5|7820.5|7815.5|6
1591596900000|2020-06-08 06:15:00|7821.5|7816.5|7824|7819|7826|7821|7819|7814|16
1591597200000|2020-06-08 06:20:00|7823.5|7818.5|7823.5|7818.5|7828|7823|7823.5|7818.5|4
1591597500000|2020-06-08 06:25:00|7823|7818|7822|7817|7825.5|7820.5|7818.5|7813.5|10
1591597800000|2020-06-08 06:30:00|7821.5|7816.5|7812|7807|7821.5|7816.5|7812|7807|17
1591598100000|2020-06-08 06:35:00|7811.5|7806.5|7822.5|7817.5|7823|7818|7808.5|7803.5|44
1591598400000|2020-06-08 06:40:00|7820.5|7815.5|7823.5|7818.5|7824.5|7819.5|7815.5|7810.5|32
1591598700000|2020-06-08 06:45:00|7822|7817|7826|7821|7830|7825|7822|7817|15
1591599000000|2020-06-08 06:50:00|7826.5|7821.5|7828.5|7823.5|7828.5|7823.5|7820.5|7815.5|11
1591599300000|2020-06-08 06:55:00|7828|7823|7816.5|7811.5|7828|7823|7814|7809|28
1591599600000|2020-06-08 07:00:00|7816|7811|7815.5|7810.5|7823|7818|7803.5|7798.5|564
1591599900000|2020-06-08 07:05:00|7813.5|7808.5|7852.5|7847.5|7853|7848|7805.5|7800.5|284
1591600200000|2020-06-08 07:10:00|7852|7847|7855.5|7850.5|7873.5|7868.5|7842.5|7837.5|321
1591600500000|2020-06-08 07:15:00|7855|7850|7836.5|7831.5|7858|7853|7829|7824|324
1591600800000|2020-06-08 07:20:00|7836|7831|7827.5|7822.5|7842.5|7837.5|7823.5|7818.5|165
1591601100000|2020-06-08 07:25:00|7828|7823|7848|7843|7851.5|7846.5|7827.5|7822.5|102
1591601400000|2020-06-08 07:30:00|7848.5|7843.5|7868.5|7863.5|7871.5|7866.5|7848.5|7843.5|179
1591601700000|2020-06-08 07:35:00|7869|7864|7893.5|7888.5|7896.5|7891.5|7867.5|7862.5|186
1591602000000|2020-06-08 07:40:00|7894.9|7889.9|7897.9|7892.9|7914.9|7909.9|7894.9|7889.9|260
1591602300000|2020-06-08 07:45:00|7896.9|7891.9|7878.4|7873.4|7900.4|7895.4|7870.9|7865.9|327
1591602600000|2020-06-08 07:50:00|7877.9|7872.9|7876.9|7871.9|7891.4|7886.4|7873.4|7868.4|113
1591602900000|2020-06-08 07:55:00|7878.9|7873.9|7877.9|7872.9|7891.9|7886.9|7870.9|7865.9|104
1591603200000|2020-06-08 08:00:00|7877.4|7872.4|7897.9|7892.9|7898.4|7893.4|7868.9|7863.9|74
1591603500000|2020-06-08 08:05:00|7896.9|7891.9|7903.9|7898.9|7903.9|7898.9|7891.9|7886.9|105
1591603800000|2020-06-08 08:10:00|7904.4|7899.4|7892.9|7887.9|7905.9|7900.9|7882.4|7877.4|73
1591604100000|2020-06-08 08:15:00|7892.4|7887.4|7913.9|7908.9|7915.4|7910.4|7889.9|7884.9|94
1591604400000|2020-06-08 08:20:00|7913.4|7908.4|7902.9|7897.9|7913.4|7908.4|7902.9|7897.9|68
1591604700000|2020-06-08 08:25:00|7902.4|7897.4|7912.9|7907.9|7915.9|7910.9|7898.4|7893.4|52
1591605000000|2020-06-08 08:30:00|7913.4|7908.4|7918.4|7913.4|7918.4|7913.4|7900.4|7895.4|88
1591605300000|2020-06-08 08:35:00|7917.9|7912.9|7922.9|7917.9|7923.4|7918.4|7913.4|7908.4|84
1591605600000|2020-06-08 08:40:00|7923.4|7918.4|7913.9|7908.9|7930.4|7925.4|7907.4|7902.4|153
1591605900000|2020-06-08 08:45:00|7915.9|7910.9|7937.4|7932.4|7937.4|7932.4|7913.9|7908.9|66
1591606200000|2020-06-08 08:50:00|7937.9|7932.9|7949.9|7944.9|7954.9|7949.9|7937.9|7932.9|92
1591606500000|2020-06-08 08:55:00|7949.4|7944.4|7963.9|7958.9|7970.4|7965.4|7946.9|7941.9|109
1591606800000|2020-06-08 09:00:00|7964.9|7959.9|7964.4|7959.4|7970.4|7965.4|7961.4|7956.4|114
1591607100000|2020-06-08 09:05:00|7964.9|7959.9|7958.9|7953.9|7967.4|7962.4|7953.9|7948.9|201
1591607400000|2020-06-08 09:10:00|7958.4|7953.4|7963.4|7958.4|7968.4|7963.4|7952.4|7947.4|113
1591607700000|2020-06-08 09:15:00|7964.9|7959.9|7948.9|7943.9|7964.9|7959.9|7948.4|7943.4|189
1591608000000|2020-06-08 09:20:00|7948.4|7943.4|7933.9|7928.9|7948.9|7943.9|7931.4|7926.4|210
1591608300000|2020-06-08 09:25:00|7933.4|7928.4|7941.4|7936.4|7942.9|7937.9|7930.4|7925.4|83
1591608600000|2020-06-08 09:30:00|7941.9|7936.9|7954.9|7949.9|7960.9|7955.9|7941.9|7936.9|61
1591608900000|2020-06-08 09:35:00|7954.4|7949.4|7939.9|7934.9|7956.9|7951.9|7939.4|7934.4|64
1591609200000|2020-06-08 09:40:00|7940.4|7935.4|7944.9|7939.9|7948.4|7943.4|7937.4|7932.4|64
1591609500000|2020-06-08 09:45:00|7945.4|7940.4|7947.4|7942.4|7951.9|7946.9|7941.4|7936.4|75
1591609800000|2020-06-08 09:50:00|7946.9|7941.9|7944.9|7939.9|7951.4|7946.4|7939.9|7934.9|49
1591610100000|2020-06-08 09:55:00|7945.4|7940.4|7942.9|7937.9|7948.4|7943.4|7937.4|7932.4|45
1591610400000|2020-06-08 10:00:00|7941.9|7936.9|7923.9|7918.9|7943.9|7938.9|7923.9|7918.9|66
1591610700000|2020-06-08 10:05:00|7922.9|7917.9|7931.4|7926.4|7932.4|7927.4|7919.4|7914.4|82
1591611000000|2020-06-08 10:10:00|7931.9|7926.9|7924.9|7919.9|7932.4|7927.4|7916.9|7911.9|63
1591611300000|2020-06-08 10:15:00|7924.4|7919.4|7923.9|7918.9|7926.9|7921.9|7919.9|7914.9|53
1591611600000|2020-06-08 10:20:00|7924.4|7919.4|7926.9|7921.9|7933.9|7928.9|7914.9|7909.9|80
1591611900000|2020-06-08 10:25:00|7927.4|7922.4|7930.4|7925.4|7933.4|7928.4|7925.9|7920.9|129
1591612200000|2020-06-08 10:30:00|7929.9|7924.9|7934.4|7929.4|7935.9|7930.9|7926.9|7921.9|83
1591612500000|2020-06-08 10:35:00|7935.4|7930.4|7936.4|7931.4|7936.9|7931.9|7921.4|7916.4|138
1591612800000|2020-06-08 10:40:00|7936.9|7931.9|7944.9|7939.9|7944.9|7939.9|7932.4|7927.4|53
1591613100000|2020-06-08 10:45:00|7944.4|7939.4|7933.9|7928.9|7945.4|7940.4|7928.9|7923.9|90
1591613400000|2020-06-08 10:50:00|7934.4|7929.4|7927.9|7922.9|7934.4|7929.4|7919.4|7914.4|26
1591613700000|2020-06-08 10:55:00|7928.4|7923.4|7927.9|7922.9|7931.4|7926.4|7924.9|7919.9|40
1591614000000|2020-06-08 11:00:00|7927.4|7922.4|7944.9|7939.9|7946.4|7941.4|7927.4|7922.4|62
1591614300000|2020-06-08 11:05:00|7944.4|7939.4|7946.9|7941.9|7948.9|7943.9|7941.4|7936.4|32
1591614600000|2020-06-08 11:10:00|7947.4|7942.4|7950.9|7945.9|7952.4|7947.4|7944.4|7939.4|36
1591614900000|2020-06-08 11:15:00|7950.4|7945.4|7964.9|7959.9|7966.9|7961.9|7950.4|7945.4|68
1591615200000|2020-06-08 11:20:00|7964.4|7959.4|7964.4|7959.4|7966.9|7961.9|7960.9|7955.9|50
1591615500000|2020-06-08 11:25:00|7963.4|7958.4|7965.9|7960.9|7967.4|7962.4|7958.4|7953.4|44
1591615800000|2020-06-08 11:30:00|7965.4|7960.4|7975.4|7970.4|7976.4|7971.4|7963.9|7958.9|78
1591616100000|2020-06-08 11:35:00|7974.9|7969.9|7981.9|7976.9|7984.9|7979.9|7972.9|7967.9|63
1591616400000|2020-06-08 11:40:00|7983.2|7978.2|7984.2|7979.2|7984.2|7979.2|7978.7|7973.7|35
1591616700000|2020-06-08 11:45:00|7983.7|7978.7|7978.2|7973.2|7989.2|7984.2|7976.7|7971.7|33
1591617000000|2020-06-08 11:50:00|7977.7|7972.7|7980.7|7975.7|7988.2|7983.2|7977.2|7972.2|74
1591617300000|2020-06-08 11:55:00|7980.2|7975.2|7985.2|7980.2|7990.2|7985.2|7976.2|7971.2|42
1591617600000|2020-06-08 12:00:00|7983.7|7978.7|7981.2|7976.2|7984.7|7979.7|7979.7|7974.7|102
1591617900000|2020-06-08 12:05:00|7981.7|7976.7|7971.7|7966.7|7983.2|7978.2|7971.7|7966.7|74
1591618200000|2020-06-08 12:10:00|7973.2|7968.2|7968.2|7963.2|7978.2|7973.2|7967.2|7962.2|78
1591618500000|2020-06-08 12:15:00|7967.7|7962.7|7989.7|7984.7|7989.7|7984.7|7964.7|7959.7|91
1591618800000|2020-06-08 12:20:00|7990.2|7985.2|7983.7|7978.7|7997.7|7992.7|7983.7|7978.7|157
1591619100000|2020-06-08 12:25:00|7984.2|7979.2|7977.7|7972.7|7985.2|7980.2|7969.7|7964.7|70
1591619400000|2020-06-08 12:30:00|7975.7|7970.7|7974.7|7969.7|7980.7|7975.7|7971.2|7966.2|59
1591619700000|2020-06-08 12:35:00|7974.2|7969.2|7960.2|7955.2|7975.2|7970.2|7958.7|7953.7|44
1591620000000|2020-06-08 12:40:00|7959.7|7954.7|7948.2|7943.2|7959.7|7954.7|7947.7|7942.7|114
1591620300000|2020-06-08 12:45:00|7947.2|7942.2|7948.7|7943.7|7955.2|7950.2|7946.2|7941.2|87
1591620600000|2020-06-08 12:50:00|7948.2|7943.2|7950.7|7945.7|7956.7|7951.7|7946.2|7941.2|55
1591620900000|2020-06-08 12:55:00|7950.2|7945.2|7959.2|7954.2|7960.7|7955.7|7948.2|7943.2|30
1591621200000|2020-06-08 13:00:00|7958.7|7953.7|7960.7|7955.7|7964.2|7959.2|7953.7|7948.7|42
1591621500000|2020-06-08 13:05:00|7962.2|7957.2|7965.7|7960.7|7967.7|7962.7|7959.2|7954.2|86
1591621800000|2020-06-08 13:10:00|7963.7|7958.7|7969.7|7964.7|7973.7|7968.7|7962.7|7957.7|69
1591622100000|2020-06-08 13:15:00|7970.7|7965.7|7967.7|7962.7|7974.7|7969.7|7967.7|7962.7|75
1591622400000|2020-06-08 13:20:00|7968.7|7963.7|7966.7|7961.7|7971.7|7966.7|7961.7|7956.7|155
1591622700000|2020-06-08 13:25:00|7967.2|7962.2|7953.2|7948.2|7968.2|7963.2|7948.7|7943.7|109
1591623000000|2020-06-08 13:30:00|7953.7|7948.7|7967.7|7962.7|7974.2|7969.2|7953.2|7948.2|177
1591623300000|2020-06-08 13:35:00|7968.2|7963.2|7960.2|7955.2|7970.7|7965.7|7951.7|7946.7|206
1591623600000|2020-06-08 13:40:00|7959.7|7954.7|7957.2|7952.2|7960.7|7955.7|7938.2|7933.2|291
1591623900000|2020-06-08 13:45:00|7959.2|7954.2|7949.7|7944.7|7961.2|7956.2|7939.2|7934.2|169
1591624200000|2020-06-08 13:50:00|7949.2|7944.2|7962.2|7957.2|7962.2|7957.2|7943.7|7938.7|116
1591624500000|2020-06-08 13:55:00|7961.2|7956.2|7954.2|7949.2|7961.7|7956.7|7938.2|7933.2|251
1591624800000|2020-06-08 14:00:00|7955.7|7950.7|7942.2|7937.2|7958.7|7953.7|7935.2|7930.2|143
1591625100000|2020-06-08 14:05:00|7941.7|7936.7|7939.2|7934.2|7946.2|7941.2|7934.2|7929.2|96
1591625400000|2020-06-08 14:10:00|7940|7935|7941.5|7936.5|7943.5|7938.5|7933|7928|103
1591625700000|2020-06-08 14:15:00|7940.5|7935.5|7914.5|7909.5|7943|7938|7914.5|7909.5|196
1591626000000|2020-06-08 14:20:00|7914|7909|7918|7913|7920|7915|7904.5|7899.5|199
1591626300000|2020-06-08 14:25:00|7917.5|7912.5|7899.5|7894.5|7917.5|7912.5|7891|7886|179
1591626600000|2020-06-08 14:30:00|7901.5|7896.5|7871|7866|7906.5|7901.5|7870|7865|247
1591626900000|2020-06-08 14:35:00|7872|7867|7861.5|7856.5|7874.5|7869.5|7855.5|7850.5|227
1591627200000|2020-06-08 14:40:00|7861|7856|7891|7886|7891|7886|7854.5|7849.5|222
1591627500000|2020-06-08 14:45:00|7892.5|7887.5|7882.5|7877.5|7900.5|7895.5|7882.5|7877.5|184
1591627800000|2020-06-08 14:50:00|7882|7877|7869|7864|7888.5|7883.5|7865|7860|167
1591628100000|2020-06-08 14:55:00|7870|7865|7876|7871|7882.5|7877.5|7864.5|7859.5|121
1591628400000|2020-06-08 15:00:00|7875.5|7870.5|7889|7884|7889|7884|7872.5|7867.5|89
1591628700000|2020-06-08 15:05:00|7888.5|7883.5|7887.5|7882.5|7894.5|7889.5|7879|7874|161
1591629000000|2020-06-08 15:10:00|7885.5|7880.5|7894.5|7889.5|7894.5|7889.5|7883.5|7878.5|133
1591629300000|2020-06-08 15:15:00|7893.5|7888.5|7904.5|7899.5|7911.5|7906.5|7890.5|7885.5|156
1591629600000|2020-06-08 15:20:00|7905|7900|7895|7890|7907.5|7902.5|7893|7888|207
1591629900000|2020-06-08 15:25:00|7895.5|7890.5|7907.5|7902.5|7908.5|7903.5|7895.5|7890.5|294
1591630200000|2020-06-08 15:30:00|7908.5|7901.5|7898.5|7891.5|7908.5|7901.5|7894.5|7886.5|570
1591630500000|2020-06-08 15:35:00|7900.5|7893.5|7889.5|7881.5|7906.5|7897.5|7885.5|7878.5|381
1591630800000|2020-06-08 15:40:00|7890.5|7882.5|7897.5|7889.5|7902.5|7894.5|7890.5|7881.5|151
1591631100000|2020-06-08 15:45:00|7896.5|7891.5|7903.5|7896.5|7903.5|7896.5|7896.5|7889.5|89
1591631400000|2020-06-08 15:50:00|7902.5|7895.5|7896.5|7887.5|7903.5|7896.5|7895.5|7887.5|345
1591631700000|2020-06-08 15:55:00|7895.5|7889.5|7893.5|7885.5|7896.5|7889.5|7893.5|7885.5|24
1591632000000|2020-06-08 16:00:00|7894.5|7886.5|7894.5|7886.5|7895.5|7888.5|7892.5|7885.5|5
1591632300000|2020-06-08 16:05:00|7893.5|7887.5|7897.5|7890.5|7898.5|7890.5|7893.5|7887.5|20
1591632600000|2020-06-08 16:10:00|7898.5|7891.5|7889.5|7882.5|7902.5|7895.5|7888.5|7881.5|79
1591632900000|2020-06-08 16:15:00|7891.5|7883.5|7888.5|7880.5|7892.5|7884.5|7887.5|7879.5|14
1591633200000|2020-06-08 16:20:00|7887.5|7881.5|7889.5|7883.5|7890.5|7883.5|7885.5|7878.5|17
1591633500000|2020-06-08 16:25:00|7890.5|7884.5|7891.5|7883.5|7892.5|7885.5|7890.5|7881.5|25
1591633800000|2020-06-08 16:30:00|7890.5|7882.5|7895.5|7887.5|7896.5|7888.5|7889.5|7882.5|6
1591634100000|2020-06-08 16:35:00|7894.5|7888.5|7895.5|7887.5|7895.5|7888.5|7893.5|7886.5|1
1591634400000|2020-06-08 16:40:00|7897.5|7888.5|7897.5|7889.5|7898.5|7890.5|7895.5|7888.5|11
1591634700000|2020-06-08 16:45:00|7896.5|7888.5|7897.5|7890.5|7897.5|7890.5|7892.5|7886.5|12
1591635000000|2020-06-08 16:50:00|7896.5|7889.5|7897.5|7889.5|7899.5|7891.5|7895.5|7888.5|8
1591635300000|2020-06-08 16:55:00|7896.5|7891.5|7893.5|7885.5|7897.5|7891.5|7893.5|7885.5|21
1591635600000|2020-06-08 17:00:00|7895.5|7888.5|7896.5|7888.5|7897.5|7889.5|7893.5|7885.5|7
1591635900000|2020-06-08 17:05:00|7894.5|7886.5|7896.5|7887.5|7897.5|7889.5|7892.5|7886.5|91
1591636200000|2020-06-08 17:10:00|7895.5|7888.5|7896.5|7889.5|7897.5|7890.5|7894.5|7886.5|11
1591636500000|2020-06-08 17:15:00|7897.5|7890.5|7897.5|7889.5|7897.5|7890.5|7895.5|7888.5|3
1591636800000|2020-06-08 17:20:00|7896.5|7890.5|7894.5|7886.5|7898.5|7890.5|7892.5|7885.5|13
1591637100000|2020-06-08 17:25:00|7895.5|7887.5|7897.5|7889.5|7897.5|7889.5|7893.5|7884.5|1
1591637400000|2020-06-08 17:30:00|7896.5|7888.5|7904.5|7896.5|7906.5|7898.5|7896.5|7888.5|82
1591637700000|2020-06-08 17:35:00|7905.5|7897.5|7908.5|7901.5|7908.5|7901.5|7900.5|7893.5|18
1591638000000|2020-06-08 17:40:00|7912.5|7902.5|7909.5|7901.5|7912.5|7904.5|7907.5|7900.5|12
1591638300000|2020-06-08 17:45:00|7910.5|7902.5|7911.5|7902.5|7912.5|7904.5|7908.5|7901.5|21
1591638600000|2020-06-08 17:50:00|7910.5|7903.5|7910.5|7902.5|7911.5|7904.5|7909.5|7902.5|20
1591638900000|2020-06-08 17:55:00|7911.5|7903.5|7919.5|7907.5|7919.5|7911.5|7910.5|7902.5|49
1591639200000|2020-06-08 18:00:00|7919.4|7907.4|7923.9|7911.9|7926|7914|7919.1|7907.1|0
1591639500000|2020-06-08 18:05:00|7924|7912|7924.5|7912.5|7924.7|7912.7|7922.5|7910.5|0
1591639800000|2020-06-08 18:10:00|7924.4|7912.4|7924.5|7912.5|7924.7|7912.7|7922.1|7910.1|0
1591640100000|2020-06-08 18:15:00|7924.6|7912.6|7924.3|7912.3|7926.8|7914.8|7922.1|7910.1|0
1591640400000|2020-06-08 18:20:00|7924.2|7912.2|7924.5|7912.5|7926.6|7914.6|7922.2|7910.2|0
1591640700000|2020-06-08 18:25:00|7924.4|7912.4|7927|7915|7929.4|7917.4|7924.4|7912.4|0
1591641000000|2020-06-08 18:30:00|7926.9|7914.9|7924.6|7912.6|7926.9|7914.9|7922.1|7910.1|0
1591641300000|2020-06-08 18:35:00|7924.7|7912.7|7929.4|7917.4|7929.4|7917.4|7924.7|7912.7|0
1591641600000|2020-06-08 18:40:00|7929.3|7917.3|7926.8|7914.8|7929.4|7917.4|7926.8|7914.8|0
1591641900000|2020-06-08 18:45:00|7926.9|7914.9|7926.9|7914.9|7929.2|7917.2|7924.3|7912.3|0
1591642200000|2020-06-08 18:50:00|7927|7915|7928.9|7916.9|7929|7917|7926.4|7914.4|0
1591642500000|2020-06-08 18:55:00|7928.8|7916.8|7929.3|7917.3|7931.1|7919.1|7928.7|7916.7|0
1591642800000|2020-06-08 19:00:00|7929.2|7917.2|7924.3|7912.3|7929.3|7917.3|7924.1|7912.1|0
1591643100000|2020-06-08 19:05:00|7924.4|7912.4|7924.2|7912.2|7926.6|7914.6|7924.1|7912.1|0
1591643400000|2020-06-08 19:10:00|7924.3|7912.3|7929.5|7917.5|7929.6|7917.6|7923.9|7911.9|0
1591643700000|2020-06-08 19:15:00|7929.6|7917.6|7929.7|7917.7|7929.7|7917.7|7927.3|7915.3|0
1591644000000|2020-06-08 19:20:00|7929.8|7917.8|7932.2|7920.2|7934.4|7922.4|7929.8|7917.8|0
1591644300000|2020-06-08 19:25:00|7932.1|7920.1|7931.8|7919.8|7932.4|7920.4|7929.7|7917.7|0
1591644600000|2020-06-08 19:30:00|7932|7920|7938|7926|7939.3|7927.3|7929.7|7917.7|0
1591644900000|2020-06-08 19:35:00|7937.9|7925.9|7943|7931|7943.1|7931.1|7937.9|7925.9|0
1591645200000|2020-06-08 19:40:00|7942.8|7930.8|7951.8|7939.8|7952|7940|7942.8|7930.8|0
1591645500000|2020-06-08 19:45:00|7949.8|7937.8|7952.2|7940.2|7952.2|7940.2|7945.1|7933.1|0
1591645800000|2020-06-08 19:50:00|7953|7941|7964.8|7952.8|7967.8|7955.8|7953|7941|0
1591646100000|2020-06-08 19:55:00|7964.7|7952.7|7970.8|7958.8|7972.1|7960.1|7962.4|7950.4|0
1591646400000|2020-06-08 20:00:00|7968.5|7956.5|7955.9|7943.9|7968.5|7956.5|7955.1|7943.1|0
1591646700000|2020-06-08 20:05:00|7955.8|7943.8|7957|7945|7957|7945|7953.3|7941.3|0
1591647000000|2020-06-08 20:10:00|7957.6|7945.6|7961.9|7949.9|7964.9|7952.9|7957.6|7945.6|0
1591647300000|2020-06-08 20:15:00|7962.1|7950.1|7960.9|7948.9|7962.1|7950.1|7960.9|7948.9|0
1591647600000|2020-06-08 20:20:00|7960.7|7948.7|7961.1|7949.1|7961.6|7949.6|7960.7|7948.7|0
1591647900000|2020-06-08 20:25:00|7960.9|7948.9|7961.6|7949.6|7961.6|7949.6|7960.9|7948.9|0
1591648200000|2020-06-08 20:30:00|7961.7|7949.7|7958.9|7946.9|7963.1|7951.1|7957.1|7945.1|0
1591648500000|2020-06-08 20:35:00|7958.8|7946.8|7962.5|7950.5|7962.5|7950.5|7957.1|7945.1|0
1591648800000|2020-06-08 20:40:00|7962.4|7950.4|7962.3|7950.3|7963.5|7951.5|7959|7947|0
1591649100000|2020-06-08 20:45:00|7961.8|7949.8|7962.1|7950.1|7964|7952|7960.3|7948.3|0
1591649400000|2020-06-08 20:50:00|7962|7950|7960.1|7948.1|7963.2|7951.2|7959.5|7947.5|0
1591649700000|2020-06-08 20:55:00|7959.5|7947.5|7960|7948|7961.6|7949.6|7957.9|7945.9|0
1591650000000|2020-06-08 21:00:00|7960.2|7948.2|7960|7948|7960.9|7948.9|7959.5|7947.5|0
1591650300000|2020-06-08 21:05:00|7960.2|7948.2|7960.4|7948.4|7960.9|7948.9|7959.5|7947.5|0
1591650600000|2020-06-08 21:10:00|7960.9|7948.9|7961.2|7949.2|7961.6|7949.6|7960.9|7948.9|0
1591650900000|2020-06-08 21:15:00|7961.4|7949.4|7961.2|7949.2|7961.4|7949.4|7961|7949|0
1591651200000|2020-06-08 21:20:00|7958.9|7946.9|7958.9|7946.9|7958.9|7946.9|7958.7|7946.7|0
1591651500000|2020-06-08 21:25:00|7959|7947|7959|7947|7959|7947|7958.7|7946.7|0
1591651800000|2020-06-08 21:30:00|7959.2|7947.2|7959.6|7947.6|7959.9|7947.9|7959.2|7947.2|0
1591652100000|2020-06-08 21:35:00|7959.4|7947.4|7958|7946|7959.4|7947.4|7958|7946|0
1591652400000|2020-06-08 21:40:00|7958.3|7946.3|7958.9|7946.9|7958.9|7946.9|7958.3|7946.3|0
1591652700000|2020-06-08 21:45:00|7958.7|7946.7|7958.9|7946.9|7958.9|7946.9|7958.7|7946.7|0
1591653000000|2020-06-08 21:50:00|7959|7947|7959.4|7947.4|7959.4|7947.4|7959|7947|0
1591653300000|2020-06-08 21:55:00|7959.6|7947.6|7959.4|7947.4|7959.6|7947.6|7959.4|7947.4|0
1591653600000|2020-06-08 22:00:00|7959.7|7947.7|7950.7|7938.7|7962.7|7950.7|7947.7|7935.7|0
1591653900000|2020-06-08 22:05:00|7951.3|7939.3|7950.9|7938.9|7951.8|7939.8|7949.5|7937.5|0
1591654200000|2020-06-08 22:10:00|7951.3|7939.3|7949.5|7937.5|7951.6|7939.6|7948.7|7936.7|0
1591654500000|2020-06-08 22:15:00|7949.6|7937.6|7948.2|7936.2|7950.1|7938.1|7947|7935|0
1591654800000|2020-06-08 22:20:00|7948.1|7936.1|7950.3|7938.3|7950.7|7938.7|7947.4|7935.4|0
1591655100000|2020-06-08 22:25:00|7949.8|7937.8|7952.3|7940.3|7952.9|7940.9|7949.8|7937.8|0
1591655400000|2020-06-08 22:30:00|7952.4|7940.4|7949.5|7937.5|7952.9|7940.9|7949.5|7937.5|0
1591655700000|2020-06-08 22:35:00|7949.6|7937.6|7951.3|7939.3|7952.4|7940.4|7949.6|7937.6|0
1591656000000|2020-06-08 22:40:00|7951.2|7939.2|7947|7935|7952.4|7940.4|7947|7935|0
1591656300000|2020-06-08 22:45:00|7947.1|7935.1|7946.9|7934.9|7948.7|7936.7|7946.3|7934.3|0
1591656600000|2020-06-08 22:50:00|7946.5|7934.5|7947.5|7935.5|7947.5|7935.5|7946.3|7934.3|0
1591656900000|2020-06-08 22:55:00|7948.1|7936.1|7947.3|7935.3|7949.4|7937.4|7946.9|7934.9|0
1591657200000|2020-06-08 23:00:00|7947.4|7935.4|7947.1|7935.1|7948.5|7936.5|7946.7|7934.7|0
1591657500000|2020-06-08 23:05:00|7947.3|7935.3|7949.8|7937.8|7949.8|7937.8|7947.3|7935.3|0
1591657800000|2020-06-08 23:10:00|7949.9|7937.9|7952.1|7940.1|7952.1|7940.1|7949.8|7937.8|0
1591658100000|2020-06-08 23:15:00|7952.2|7940.2|7954.6|7942.6|7955.8|7943.8|7952.2|7940.2|0
1591658400000|2020-06-08 23:20:00|7954.7|7942.7|7954.6|7942.6|7955.2|7943.2|7952.1|7940.1|0
1591658700000|2020-06-08 23:25:00|7954.3|7942.3|7953.5|7941.5|7955.2|7943.2|7952.1|7940.1|0
1591659000000|2020-06-08 23:30:00|7953.6|7941.6|7949.8|7937.8|7954.6|7942.6|7948.5|7936.5|0
1591659300000|2020-06-08 23:35:00|7949.2|7937.2|7951|7939|7951.6|7939.6|7947.3|7935.3|0
1591659600000|2020-06-08 23:40:00|7951.4|7939.4|7949.8|7937.8|7951.6|7939.6|7947.9|7935.9|0
1591659900000|2020-06-08 23:45:00|7949.4|7937.4|7947.9|7935.9|7951|7939|7947.9|7935.9|0
1591660200000|2020-06-08 23:50:00|7947.8|7935.8|7951|7939|7951.6|7939.6|7945.5|7933.5|0
1591660500000|2020-06-08 23:55:00|7951.6|7939.6|7949.2|7937.2|7954.1|7942.1|7948.5|7936.5|0
1591660800000|2020-06-09 00:00:00|7949.3|7937.3|7954.1|7942.1|7954.1|7942.1|7943.6|7931.6|0
1591661100000|2020-06-09 00:05:00|7954.6|7942.6|7960.1|7948.1|7963.2|7951.2|7954.6|7942.6|0
1591661400000|2020-06-09 00:10:00|7960.5|7948.5|7964.2|7952.2|7965.4|7953.4|7959.5|7947.5|0
1591661700000|2020-06-09 00:15:00|7964.8|7952.8|7958.3|7946.3|7968.1|7956.1|7954.2|7942.2|0
1591662000000|2020-06-09 00:20:00|7957.4|7945.4|7946.2|7934.2|7958.3|7946.3|7946.1|7934.1|0
1591662300000|2020-06-09 00:25:00|7946.3|7934.3|7948.4|7936.4|7952.4|7940.4|7946.2|7934.2|0
1591662600000|2020-06-09 00:30:00|7948.8|7936.8|7942.2|7930.2|7950.5|7938.5|7940.2|7928.2|0
1591662900000|2020-06-09 00:35:00|7942.3|7930.3|7932.1|7920.1|7942.3|7930.3|7929|7917|0
1591663200000|2020-06-09 00:40:00|7931.1|7919.1|7930.6|7918.6|7935.1|7923.1|7928.5|7916.5|0
1591663500000|2020-06-09 00:45:00|7930.5|7918.5|7934.7|7922.7|7934.9|7922.9|7928.5|7916.5|0
1591663800000|2020-06-09 00:50:00|7933.9|7921.9|7936.7|7924.7|7936.9|7924.9|7932.6|7920.6|0
1591664100000|2020-06-09 00:55:00|7936.8|7924.8|7933|7921|7936.8|7924.8|7930.9|7918.9|0
1591664400000|2020-06-09 01:00:00|7933.4|7921.4|7920.3|7908.3|7934|7922|7918.3|7906.3|0
1591664700000|2020-06-09 01:05:00|7921.1|7909.1|7926.4|7914.4|7926.4|7914.4|7920.3|7908.3|0
1591665000000|2020-06-09 01:10:00|7926.2|7914.2|7922.1|7910.1|7926.2|7914.2|7922|7910|0
1591665300000|2020-06-09 01:15:00|7924.1|7912.1|7926.2|7914.2|7926.2|7914.2|7920|7908|0
1591665600000|2020-06-09 01:20:00|7926.1|7914.1|7924|7912|7926.2|7914.2|7921.9|7909.9|0
1591665900000|2020-06-09 01:25:00|7924.1|7912.1|7925.9|7913.9|7926|7914|7921.9|7909.9|0
1591666200000|2020-06-09 01:30:00|7925.1|7913.1|7934.1|7922.1|7934.1|7922.1|7923.9|7911.9|0
1591666500000|2020-06-09 01:35:00|7933.7|7921.7|7938.2|7926.2|7938.3|7926.3|7932.1|7920.1|0
1591666800000|2020-06-09 01:40:00|7937.4|7925.4|7938.2|7926.2|7938.2|7926.2|7936.1|7924.1|0
1591667100000|2020-06-09 01:45:00|7938.3|7926.3|7940.3|7928.3|7942.4|7930.4|7938.3|7926.3|0
1591667400000|2020-06-09 01:50:00|7940.2|7928.2|7938.2|7926.2|7942.3|7930.3|7937.2|7925.2|0
1591667700000|2020-06-09 01:55:00|7939|7927|7946.2|7934.2|7946.3|7934.3|7939|7927|0
1591668000000|2020-06-09 02:00:00|7946.3|7934.3|7944.3|7932.3|7948.4|7936.4|7944.1|7932.1|0
1591668300000|2020-06-09 02:05:00|7944.2|7932.2|7942.2|7930.2|7944.4|7932.4|7940.1|7928.1|0
1591668600000|2020-06-09 02:10:00|7942.1|7930.1|7940.1|7928.1|7942.2|7930.2|7938|7926|0
1591668900000|2020-06-09 02:15:00|7940|7928|7942.2|7930.2|7942.2|7930.2|7938|7926|0
1591669200000|2020-06-09 02:20:00|7942.1|7930.1|7929.9|7917.9|7942.2|7930.2|7929.9|7917.9|0
1591669500000|2020-06-09 02:25:00|7929.1|7917.1|7928|7916|7932|7920|7927.9|7915.9|0
1591669800000|2020-06-09 02:30:00|7927.9|7915.9|7932.1|7920.1|7932.1|7920.1|7926|7914|0
1591670100000|2020-06-09 02:35:00|7932|7920|7931.2|7919.2|7932.2|7920.2|7930.1|7918.1|0
1591670400000|2020-06-09 02:40:00|7931.1|7919.1|7934.4|7922.4|7936.3|7924.3|7930.1|7918.1|0
1591670700000|2020-06-09 02:45:00|7935.3|7923.3|7936.4|7924.4|7936.5|7924.5|7934.4|7922.4|0
1591671000000|2020-06-09 02:50:00|7936.3|7924.3|7932.3|7920.3|7936.4|7924.4|7932.3|7920.3|0
1591671300000|2020-06-09 02:55:00|7933.1|7921.1|7932.4|7920.4|7936.5|7924.5|7932.3|7920.3|0
1591671600000|2020-06-09 03:00:00|7931.5|7919.5|7930.2|7918.2|7932.5|7920.5|7928.2|7916.2|0
1591671900000|2020-06-09 03:05:00|7930.1|7918.1|7928.3|7916.3|7930.3|7918.3|7926.2|7914.2|0
1591672200000|2020-06-09 03:10:00|7927.4|7915.4|7926.2|7914.2|7928.3|7916.3|7924.2|7912.2|0
1591672500000|2020-06-09 03:15:00|7926.3|7914.3|7923.8|7911.8|7926.3|7914.3|7923.8|7911.8|0
1591672800000|2020-06-09 03:20:00|7924.7|7912.7|7935|7923|7936.1|7924.1|7924.7|7912.7|0
1591673100000|2020-06-09 03:25:00|7935.1|7923.1|7936|7924|7936.1|7924.1|7934|7922|0
1591673400000|2020-06-09 03:30:00|7936.1|7924.1|7931.9|7919.9|7936.1|7924.1|7929.9|7917.9|0
1591673700000|2020-06-09 03:35:00|7929.9|7917.9|7932|7920|7932|7920|7927.9|7915.9|0
1591674000000|2020-06-09 03:40:00|7932.1|7920.1|7931|7919|7932.1|7920.1|7929.9|7917.9|0
1591674300000|2020-06-09 03:45:00|7931.4|7919.4|7929.9|7917.9|7932|7920|7927.9|7915.9|0
1591674600000|2020-06-09 03:50:00|7929|7917|7932|7920|7932|7920|7927.8|7915.8|0
1591674900000|2020-06-09 03:55:00|7932.2|7920.2|7932.1|7920.1|7932.2|7920.2|7929.1|7917.1|0
1591675200000|2020-06-09 04:00:00|7932.2|7920.2|7932.1|7920.1|7936.1|7924.1|7932.1|7920.1|0
1591675500000|2020-06-09 04:05:00|7932|7920|7927.9|7915.9|7934.1|7922.1|7927.9|7915.9|0
1591675800000|2020-06-09 04:10:00|7928|7916|7928|7916|7930.1|7918.1|7926|7914|0
1591676100000|2020-06-09 04:15:00|7928.4|7916.4|7930.4|7918.4|7930.5|7918.5|7928|7916|0
1591676400000|2020-06-09 04:20:00|7930.5|7918.5|7936.7|7924.7|7936.7|7924.7|7928.4|7916.4|0
1591676700000|2020-06-09 04:25:00|7936.6|7924.6|7936.7|7924.7|7938.7|7926.7|7932.6|7920.6|0
1591677000000|2020-06-09 04:30:00|7936.8|7924.8|7934.8|7922.8|7936.8|7924.8|7934.8|7922.8|0
1591677300000|2020-06-09 04:35:00|7935.7|7923.7|7938.8|7926.8|7941|7929|7935.7|7923.7|0
1591677600000|2020-06-09 04:40:00|7938.9|7926.9|7940.9|7928.9|7940.9|7928.9|7936.8|7924.8|0
1591677900000|2020-06-09 04:45:00|7941|7929|7936.7|7924.7|7941|7929|7936.7|7924.7|0
1591678200000|2020-06-09 04:50:00|7936.8|7924.8|7934.9|7922.9|7938.8|7926.8|7934.6|7922.6|0
1591678500000|2020-06-09 04:55:00|7935|7923|7935|7923|7937|7925|7933|7921|0
1591678800000|2020-06-09 05:00:00|7935.1|7923.1|7935|7923|7937.1|7925.1|7935|7923|0
1591679100000|2020-06-09 05:05:00|7935.1|7923.1|7938.9|7926.9|7940.9|7928.9|7935.1|7923.1|0
1591679400000|2020-06-09 05:10:00|7939.3|7927.3|7940.7|7928.7|7940.9|7928.9|7938.8|7926.8|0
1591679700000|2020-06-09 05:15:00|7939.9|7927.9|7945|7933|7945|7933|7938.7|7926.7|0
1591680000000|2020-06-09 05:20:00|7944.9|7932.9|7944.5|7932.5|7946.5|7934.5|7943.3|7931.3|0
1591680300000|2020-06-09 05:25:00|7944.4|7932.4|7944.6|7932.6|7944.6|7932.6|7942.4|7930.4|0
1591680600000|2020-06-09 05:30:00|7944.5|7932.5|7951.4|7939.4|7951.4|7939.4|7944.5|7932.5|0
1591680900000|2020-06-09 05:35:00|7951.3|7939.3|7949.1|7937.1|7951.3|7939.3|7947.2|7935.2|0
1591681200000|2020-06-09 05:40:00|7949.2|7937.2|7961.4|7949.4|7961.4|7949.4|7949.2|7937.2|0
1591681500000|2020-06-09 05:45:00|7961.3|7949.3|7959.6|7947.6|7961.3|7949.3|7957.3|7945.3|0
1591681800000|2020-06-09 05:50:00|7959.7|7947.7|7959.6|7947.6|7965.8|7953.8|7959.6|7947.6|0
1591682100000|2020-06-09 05:55:00|7959.7|7947.7|7955.9|7943.9|7961.8|7949.8|7955.9|7943.9|0
1591682400000|2020-06-09 06:00:00|7957.2|7945.2|7942|7937|7959.5|7947.5|7931|7926|37
1591682700000|2020-06-09 06:05:00|7941.5|7936.5|7936|7931|7941.5|7936.5|7929|7924|21
1591683000000|2020-06-09 06:10:00|7935.5|7930.5|7924|7919|7936|7931|7922.5|7917.5|4
1591683300000|2020-06-09 06:15:00|7923.5|7918.5|7916.5|7911.5|7923.5|7918.5|7914.5|7909.5|11
1591683600000|2020-06-09 06:20:00|7917|7912|7920.5|7915.5|7923|7918|7911|7906|15
1591683900000|2020-06-09 06:25:00|7921|7916|7928|7923|7930.5|7925.5|7921|7916|18
1591684200000|2020-06-09 06:30:00|7926|7921|7909.5|7904.5|7926|7921|7907.5|7902.5|28
1591684500000|2020-06-09 06:35:00|7909|7904|7907|7902|7912|7907|7904.5|7899.5|23
1591684800000|2020-06-09 06:40:00|7906.5|7901.5|7900|7895|7906.5|7901.5|7898.5|7893.5|22
1591685100000|2020-06-09 06:45:00|7899.5|7894.5|7898.5|7893.5|7902|7897|7895.5|7890.5|25
1591685400000|2020-06-09 06:50:00|7897.5|7892.5|7890|7885|7899|7894|7887.5|7882.5|52
1591685700000|2020-06-09 06:55:00|7889.5|7884.5|7892|7887|7902|7897|7882|7877|84
1591686000000|2020-06-09 07:00:00|7893.5|7888.5|7907.5|7902.5|7917|7912|7888.5|7883.5|431
1591686300000|2020-06-09 07:05:00|7908|7903|7868|7863|7908|7903|7858|7853|352
1591686600000|2020-06-09 07:10:00|7870|7865|7890|7885|7902|7897|7870|7865|293
1591686900000|2020-06-09 07:15:00|7889.5|7884.5|7857|7852|7893|7888|7857|7852|207
1591687200000|2020-06-09 07:20:00|7858|7853|7835|7830|7866|7861|7835|7830|237
1591687500000|2020-06-09 07:25:00|7834.5|7829.5|7815.5|7810.5|7840|7835|7807|7802|184
1591687800000|2020-06-09 07:30:00|7815|7810|7827|7822|7833.5|7828.5|7812|7807|145
1591688100000|2020-06-09 07:35:00|7829|7824|7755.5|7750.5|7829|7824|7755.5|7750.5|349
1591688400000|2020-06-09 07:40:00|7752.9|7747.9|7755.9|7750.9|7767.4|7762.4|7746.4|7741.4|346
1591688700000|2020-06-09 07:45:00|7756.9|7751.9|7768.4|7763.4|7769.4|7764.4|7751.9|7746.9|257
1591689000000|2020-06-09 07:50:00|7769.4|7764.4|7796.4|7791.4|7800.9|7795.9|7766.4|7761.4|384
1591689300000|2020-06-09 07:55:00|7796.9|7791.9|7795.4|7790.4|7807.9|7802.9|7786.4|7781.4|162
1591689600000|2020-06-09 08:00:00|7798.4|7793.4|7816.9|7811.9|7818.9|7813.9|7788.9|7783.9|144
1591689900000|2020-06-09 08:05:00|7815.4|7810.4|7766.4|7761.4|7815.4|7810.4|7766.4|7761.4|166
1591690200000|2020-06-09 08:10:00|7765.9|7760.9|7760.4|7755.4|7787.9|7782.9|7758.4|7753.4|243
1591690500000|2020-06-09 08:15:00|7759.9|7754.9|7745.4|7740.4|7767.4|7762.4|7735.4|7730.4|280
1591690800000|2020-06-09 08:20:00|7744.9|7739.9|7748.4|7743.4|7762.4|7757.4|7741.4|7736.4|150
1591691100000|2020-06-09 08:25:00|7748.9|7743.9|7731.4|7726.4|7749.4|7744.4|7727.9|7722.9|171
1591691400000|2020-06-09 08:30:00|7730.9|7725.9|7725.9|7720.9|7749.4|7744.4|7722.4|7717.4|169
1591691700000|2020-06-09 08:35:00|7726.4|7721.4|7715.4|7710.4|7739.4|7734.4|7713.9|7708.9|157
1591692000000|2020-06-09 08:40:00|7717.4|7712.4|7688.4|7683.4|7721.9|7716.9|7688.4|7683.4|168
1591692300000|2020-06-09 08:45:00|7688.9|7683.9|7715.9|7710.9|7729.9|7724.9|7686.9|7681.9|235
1591692600000|2020-06-09 08:50:00|7716.9|7711.9|7710.4|7705.4|7734.9|7729.9|7710.4|7705.4|170
1591692900000|2020-06-09 08:55:00|7710.9|7705.9|7699.9|7694.9|7714.9|7709.9|7689.4|7684.4|184
1591693200000|2020-06-09 09:00:00|7700.9|7695.9|7722.9|7717.9|7723.4|7718.4|7697.4|7692.4|80
1591693500000|2020-06-09 09:05:00|7720.9|7715.9|7713.9|7708.9|7721.9|7716.9|7704.9|7699.9|90
1591693800000|2020-06-09 09:10:00|7712.4|7707.4|7715.4|7710.4|7723.9|7718.9|7706.9|7701.9|65
1591694100000|2020-06-09 09:15:00|7714.4|7709.4|7713.4|7708.4|7731.4|7726.4|7710.4|7705.4|127
1591694400000|2020-06-09 09:20:00|7712.4|7707.4|7725.9|7720.9|7731.4|7726.4|7709.4|7704.4|77
1591694700000|2020-06-09 09:25:00|7724.4|7719.4|7752.4|7747.4|7753.9|7748.9|7721.9|7716.9|146
1591695000000|2020-06-09 09:30:00|7754.4|7749.4|7749.4|7744.4|7757.9|7752.9|7744.4|7739.4|114
1591695300000|2020-06-09 09:35:00|7749.9|7744.9|7749.4|7744.4|7755.9|7750.9|7741.9|7736.9|36
1591695600000|2020-06-09 09:40:00|7750.4|7745.4|7755.4|7750.4|7759.4|7754.4|7747.4|7742.4|60
1591695900000|2020-06-09 09:45:00|7755.9|7750.9|7738.4|7733.4|7756.4|7751.4|7738.4|7733.4|72
1591696200000|2020-06-09 09:50:00|7738.9|7733.9|7730.4|7725.4|7742.4|7737.4|7729.9|7724.9|71
1591696500000|2020-06-09 09:55:00|7729.9|7724.9|7728.9|7723.9|7729.9|7724.9|7716.9|7711.9|101
1591696800000|2020-06-09 10:00:00|7728.4|7723.4|7733.4|7728.4|7744.4|7739.4|7725.9|7720.9|55
1591697100000|2020-06-09 10:05:00|7732.9|7727.9|7741.9|7736.9|7741.9|7736.9|7732.9|7727.9|73
1591697400000|2020-06-09 10:10:00|7740.9|7735.9|7714.4|7709.4|7740.9|7735.9|7714.4|7709.4|110
1591697700000|2020-06-09 10:15:00|7713.9|7708.9|7727.4|7722.4|7727.4|7722.4|7707.9|7702.9|90
1591698000000|2020-06-09 10:20:00|7726.9|7721.9|7731.4|7726.4|7741.4|7736.4|7724.4|7719.4|70
1591698300000|2020-06-09 10:25:00|7731.9|7726.9|7709.4|7704.4|7733.9|7728.9|7702.4|7697.4|222
1591698600000|2020-06-09 10:30:00|7709.9|7704.9|7727.4|7722.4|7727.4|7722.4|7703.4|7698.4|158
1591698900000|2020-06-09 10:35:00|7726.9|7721.9|7714.9|7709.9|7732.4|7727.4|7713.9|7708.9|65
1591699200000|2020-06-09 10:40:00|7716.9|7711.9|7726.9|7721.9|7734.9|7729.9|7714.9|7709.9|59
1591699500000|2020-06-09 10:45:00|7726.4|7721.4|7724.9|7719.9|7729.4|7724.4|7720.9|7715.9|81
1591699800000|2020-06-09 10:50:00|7723.9|7718.9|7734.9|7729.9|7736.4|7731.4|7723.9|7718.9|81
1591700100000|2020-06-09 10:55:00|7734.4|7729.4|7725.4|7720.4|7739.4|7734.4|7725.4|7720.4|72
1591700400000|2020-06-09 11:00:00|7726.9|7721.9|7731.9|7726.9|7738.4|7733.4|7725.9|7720.9|39
1591700700000|2020-06-09 11:05:00|7731.4|7726.4|7741.4|7736.4|7746.9|7741.9|7731.4|7726.4|50
1591701000000|2020-06-09 11:10:00|7740.9|7735.9|7734.4|7729.4|7740.9|7735.9|7729.9|7724.9|34
1591701300000|2020-06-09 11:15:00|7734.9|7729.9|7728.9|7723.9|7736.9|7731.9|7726.4|7721.4|34
1591701600000|2020-06-09 11:20:00|7729.4|7724.4|7739.9|7734.9|7742.9|7737.9|7728.9|7723.9|36
1591701900000|2020-06-09 11:25:00|7739.4|7734.4|7734.9|7729.9|7743.4|7738.4|7728.9|7723.9|33
1591702200000|2020-06-09 11:30:00|7734.4|7729.4|7731.4|7726.4|7737.9|7732.9|7730.4|7725.4|29
1591702500000|2020-06-09 11:35:00|7731.9|7726.9|7741.9|7736.9|7746.9|7741.9|7731.9|7726.9|51
1591702800000|2020-06-09 11:40:00|7739.7|7734.7|7748.7|7743.7|7752.7|7747.7|7738.2|7733.2|127
1591703100000|2020-06-09 11:45:00|7748.2|7743.2|7763.7|7758.7|7763.7|7758.7|7748.2|7743.2|89
1591703400000|2020-06-09 11:50:00|7763.2|7758.2|7747.2|7742.2|7764.7|7759.7|7745.7|7740.7|71
1591703700000|2020-06-09 11:55:00|7746.7|7741.7|7751.2|7746.2|7757.2|7752.2|7746.2|7741.2|62
1591704000000|2020-06-09 12:00:00|7751.7|7746.7|7744.2|7739.2|7753.2|7748.2|7739.7|7734.7|76
1591704300000|2020-06-09 12:05:00|7745.2|7740.2|7754.2|7749.2|7755.7|7750.7|7744.7|7739.7|100
1591704600000|2020-06-09 12:10:00|7755.2|7750.2|7758.2|7753.2|7761.2|7756.2|7754.7|7749.7|47
1591704900000|2020-06-09 12:15:00|7757.7|7752.7|7773.2|7768.2|7773.7|7768.7|7757.7|7752.7|99
1591705200000|2020-06-09 12:20:00|7773.7|7768.7|7764.7|7759.7|7783.7|7778.7|7763.7|7758.7|215
1591705500000|2020-06-09 12:25:00|7765.2|7760.2|7774.7|7769.7|7779.2|7774.2|7764.7|7759.7|136
1591705800000|2020-06-09 12:30:00|7773.2|7768.2|7769.7|7764.7|7783.7|7778.7|7769.7|7764.7|262
1591706100000|2020-06-09 12:35:00|7768.7|7763.7|7761.2|7756.2|7773.7|7768.7|7757.7|7752.7|96
1591706400000|2020-06-09 12:40:00|7760.2|7755.2|7750.2|7745.2|7760.2|7755.2|7736.7|7731.7|254
1591706700000|2020-06-09 12:45:00|7750.7|7745.7|7731.2|7726.2|7750.7|7745.7|7729.2|7724.2|141
1591707000000|2020-06-09 12:50:00|7730.2|7725.2|7730.7|7725.7|7741.2|7736.2|7725.7|7720.7|172
1591707300000|2020-06-09 12:55:00|7731.7|7726.7|7719.2|7714.2|7732.2|7727.2|7716.7|7711.7|161
1591707600000|2020-06-09 13:00:00|7717.7|7712.7|7724.2|7719.2|7733.7|7728.7|7716.7|7711.7|70
1591707900000|2020-06-09 13:05:00|7723.7|7718.7|7722.2|7717.2|7727.2|7722.2|7721.2|7716.2|55
1591708200000|2020-06-09 13:10:00|7723.2|7718.2|7729.7|7724.7|7730.2|7725.2|7717.2|7712.2|65
1591708500000|2020-06-09 13:15:00|7730.2|7725.2|7740.2|7735.2|7747.2|7742.2|7730.2|7725.2|202
1591708800000|2020-06-09 13:20:00|7742.2|7737.2|7741.2|7736.2|7745.7|7740.7|7736.7|7731.7|56
1591709100000|2020-06-09 13:25:00|7741.7|7736.7|7737.2|7732.2|7744.7|7739.7|7737.2|7732.2|45
1591709400000|2020-06-09 13:30:00|7737.7|7732.7|7732.2|7727.2|7740.2|7735.2|7719.7|7714.7|244
1591709700000|2020-06-09 13:35:00|7731.7|7726.7|7739.7|7734.7|7759.2|7754.2|7731.7|7726.7|128
1591710000000|2020-06-09 13:40:00|7738.2|7733.2|7750.2|7745.2|7753.7|7748.7|7733.7|7728.7|90
1591710300000|2020-06-09 13:45:00|7749.7|7744.7|7748.2|7743.2|7752.2|7747.2|7735.2|7730.2|194
1591710600000|2020-06-09 13:50:00|7747.7|7742.7|7748.2|7743.2|7750.7|7745.7|7731.2|7726.2|91
1591710900000|2020-06-09 13:55:00|7747.7|7742.7|7744.7|7739.7|7750.7|7745.7|7739.7|7734.7|90
1591711200000|2020-06-09 14:00:00|7745.2|7740.2|7743.7|7738.7|7745.2|7740.2|7730.7|7725.7|103
1591711500000|2020-06-09 14:05:00|7743.2|7738.2|7731.7|7726.7|7743.2|7738.2|7726.2|7721.2|134
1591711800000|2020-06-09 14:10:00|7732.9|7727.9|7728.4|7723.4|7732.9|7727.9|7723.9|7718.9|189
1591712100000|2020-06-09 14:15:00|7727.9|7722.9|7730.4|7725.4|7732.9|7727.9|7721.9|7716.9|176
1591712400000|2020-06-09 14:20:00|7729.9|7724.9|7741.4|7736.4|7742.9|7737.9|7728.4|7723.4|179
1591712700000|2020-06-09 14:25:00|7740.9|7735.9|7734.9|7729.9|7741.9|7736.9|7731.9|7726.9|145
1591713000000|2020-06-09 14:30:00|7734.4|7729.4|7722.9|7717.9|7737.4|7732.4|7722.4|7717.4|165
1591713300000|2020-06-09 14:35:00|7724.4|7719.4|7737.9|7732.9|7741.4|7736.4|7720.4|7715.4|192
1591713600000|2020-06-09 14:40:00|7738.9|7733.9|7745.4|7740.4|7747.9|7742.9|7737.9|7732.9|177
1591713900000|2020-06-09 14:45:00|7744.9|7739.9|7756.9|7751.9|7756.9|7751.9|7740.9|7735.9|225
1591714200000|2020-06-09 14:50:00|7757.4|7752.4|7774.9|7769.9|7775.4|7770.4|7756.9|7751.9|474
1591714500000|2020-06-09 14:55:00|7775.4|7770.4|7757.9|7752.9|7776.9|7771.9|7757.4|7752.4|295
1591714800000|2020-06-09 15:00:00|7757.4|7752.4|7765.9|7760.9|7765.9|7760.9|7744.9|7739.9|199
1591715100000|2020-06-09 15:05:00|7766.4|7761.4|7756.4|7751.4|7768.4|7763.4|7751.4|7746.4|75
1591715400000|2020-06-09 15:10:00|7756.9|7751.9|7758.9|7753.9|7764.4|7759.4|7753.9|7748.9|111
1591715700000|2020-06-09 15:15:00|7759.9|7754.9|7761.9|7756.9|7761.9|7756.9|7754.9|7749.9|147
1591716000000|2020-06-09 15:20:00|7762.4|7757.4|7765.9|7760.9|7767.9|7762.9|7756.9|7751.9|203
1591716300000|2020-06-09 15:25:00|7766.4|7761.4|7746.9|7741.9|7766.4|7761.4|7743.9|7738.9|753
1591716600000|2020-06-09 15:30:00|7748.9|7740.9|7754.9|7745.9|7757.9|7750.9|7746.9|7739.9|859
1591716900000|2020-06-09 15:35:00|7753.9|7746.9|7742.9|7735.9|7756.9|7749.9|7737.9|7730.9|231
1591717200000|2020-06-09 15:40:00|7741.9|7736.9|7742.9|7735.9|7743.9|7736.9|7738.9|7730.9|244
1591717500000|2020-06-09 15:45:00|7743.9|7734.9|7736.9|7729.9|7744.9|7737.9|7736.9|7729.9|23
1591717800000|2020-06-09 15:50:00|7737.9|7728.9|7740.9|7734.9|7741.9|7734.9|7736.9|7728.9|18
1591718100000|2020-06-09 15:55:00|7741.9|7733.9|7743.9|7736.9|7744.9|7738.9|7738.9|7731.9|34
1591718400000|2020-06-09 16:00:00|7744.9|7737.9|7735.9|7728.9|7745.9|7737.9|7735.9|7728.9|29
1591718700000|2020-06-09 16:05:00|7734.9|7727.9|7740.9|7732.9|7741.9|7733.9|7731.9|7725.9|17
1591719000000|2020-06-09 16:10:00|7739.9|7733.9|7742.9|7734.9|7742.9|7735.9|7738.9|7731.9|10
1591719300000|2020-06-09 16:15:00|7741.9|7733.9|7745.9|7738.9|7746.9|7739.9|7740.9|7732.9|16
1591719600000|2020-06-09 16:20:00|7747.9|7740.9|7747.9|7739.9|7750.9|7743.9|7745.9|7738.9|11
1591719900000|2020-06-09 16:25:00|7748.9|7740.9|7748.9|7741.9|7749.9|7743.9|7747.9|7740.9|18
1591720200000|2020-06-09 16:30:00|7749.9|7740.9|7750.9|7743.9|7753.9|7745.9|7749.9|7740.9|14
1591720500000|2020-06-09 16:35:00|7751.9|7742.9|7750.9|7743.9|7751.9|7743.9|7743.9|7736.9|51
1591720800000|2020-06-09 16:40:00|7749.9|7742.9|7749.9|7742.9|7750.9|7743.9|7748.9|7740.9|3
1591721100000|2020-06-09 16:45:00|7751.9|7744.9|7753.9|7746.9|7754.9|7747.9|7750.9|7743.9|23
1591721400000|2020-06-09 16:50:00|7752.9|7744.9|7755.9|7748.9|7755.9|7748.9|7752.9|7744.9|6
1591721700000|2020-06-09 16:55:00|7754.9|7747.9|7759.9|7752.9|7759.9|7753.9|7754.9|7747.9|20
1591722000000|2020-06-09 17:00:00|7760.9|7754.9|7763.9|7756.9|7766.9|7759.9|7759.9|7752.9|63
1591722300000|2020-06-09 17:05:00|7761.9|7755.9|7757.9|7750.9|7761.9|7755.9|7756.9|7749.9|72
1591722600000|2020-06-09 17:10:00|7756.9|7751.9|7755.9|7747.9|7757.9|7751.9|7752.9|7746.9|35
1591722900000|2020-06-09 17:15:00|7757.9|7748.9|7756.9|7748.9|7757.9|7751.9|7756.9|7747.9|7
1591723200000|2020-06-09 17:20:00|7757.9|7749.9|7763.9|7755.9|7765.9|7756.9|7757.9|7749.9|40
1591723500000|2020-06-09 17:25:00|7762.9|7754.9|7763.9|7756.9|7765.9|7758.9|7761.9|7753.9|8
1591723800000|2020-06-09 17:30:00|7762.9|7755.9|7766.9|7759.9|7766.9|7759.9|7762.9|7754.9|19
1591724100000|2020-06-09 17:35:00|7767.9|7760.9|7767.9|7759.9|7770.9|7763.9|7766.9|7758.9|18
1591724400000|2020-06-09 17:40:00|7768.9|7760.9|7771.9|7764.9|7771.9|7764.9|7768.9|7760.9|2
1591724700000|2020-06-09 17:45:00|7770.9|7763.9|7767.9|7759.9|7771.9|7763.9|7765.9|7759.9|28
1591725000000|2020-06-09 17:50:00|7766.9|7760.9|7763.9|7755.9|7768.9|7761.9|7762.9|7754.9|37
1591725300000|2020-06-09 17:55:00|7761.9|7756.9|7765.3|7753.3|7765.3|7758.9|7759.9|7751.9|12
1591725600000|2020-06-09 18:00:00|7765.4|7753.4|7764.3|7752.3|7767.6|7755.6|7759.2|7747.2|0
1591725900000|2020-06-09 18:05:00|7764.4|7752.4|7755|7743|7764.5|7752.5|7754.9|7742.9|0
1591726200000|2020-06-09 18:10:00|7754.9|7742.9|7761.9|7749.9|7762|7750|7754.9|7742.9|0
1591726500000|2020-06-09 18:15:00|7761.8|7749.8|7754.3|7742.3|7761.9|7749.9|7754.3|7742.3|0
1591726800000|2020-06-09 18:20:00|7754.1|7742.1|7749.8|7737.8|7754.6|7742.6|7749.7|7737.7|0
1591727100000|2020-06-09 18:25:00|7749.9|7737.9|7749.8|7737.8|7752.1|7740.1|7747.7|7735.7|0
1591727400000|2020-06-09 18:30:00|7749.7|7737.7|7753.9|7741.9|7758.5|7746.5|7749.6|7737.6|0
1591727700000|2020-06-09 18:35:00|7753.8|7741.8|7754.2|7742.2|7754.2|7742.2|7746.7|7734.7|0
1591728000000|2020-06-09 18:40:00|7754.1|7742.1|7756.7|7744.7|7756.7|7744.7|7754.1|7742.1|0
1591728300000|2020-06-09 18:45:00|7756.6|7744.6|7759.5|7747.5|7761.8|7749.8|7751.9|7739.9|0
1591728600000|2020-06-09 18:50:00|7759.6|7747.6|7761.6|7749.6|7763.9|7751.9|7756.8|7744.8|0
1591728900000|2020-06-09 18:55:00|7761.5|7749.5|7761.9|7749.9|7762.1|7750.1|7757|7745|0
1591729200000|2020-06-09 19:00:00|7762|7750|7757.3|7745.3|7762.2|7750.2|7754.8|7742.8|0
1591729500000|2020-06-09 19:05:00|7757.4|7745.4|7761.9|7749.9|7764|7752|7754.9|7742.9|0
1591729800000|2020-06-09 19:10:00|7761.8|7749.8|7766.4|7754.4|7766.8|7754.8|7759.2|7747.2|0
1591730100000|2020-06-09 19:15:00|7766.5|7754.5|7769.6|7757.6|7773.4|7761.4|7764.4|7752.4|0
1591730400000|2020-06-09 19:20:00|7768.6|7756.6|7768.1|7756.1|7775.3|7763.3|7768.1|7756.1|0
1591730700000|2020-06-09 19:25:00|7768.2|7756.2|7771.7|7759.7|7773.9|7761.9|7768.1|7756.1|0
1591731000000|2020-06-09 19:30:00|7771.6|7759.6|7761.4|7749.4|7771.7|7759.7|7759.8|7747.8|0
1591731300000|2020-06-09 19:35:00|7761.5|7749.5|7771.8|7759.8|7771.8|7759.8|7759.4|7747.4|0
1591731600000|2020-06-09 19:40:00|7771.7|7759.7|7768.1|7756.1|7777.8|7765.8|7768.1|7756.1|0
1591731900000|2020-06-09 19:45:00|7769.1|7757.1|7756.3|7744.3|7769.1|7757.1|7753.8|7741.8|0
1591732200000|2020-06-09 19:50:00|7754.3|7742.3|7750.7|7738.7|7756|7744|7747.8|7735.8|0
1591732500000|2020-06-09 19:55:00|7750.9|7738.9|7753.9|7741.9|7761.9|7749.9|7750.6|7738.6|0
1591732800000|2020-06-09 20:00:00|7754.2|7742.2|7763.8|7751.8|7764.4|7752.4|7749.3|7737.3|0
1591733100000|2020-06-09 20:05:00|7763.7|7751.7|7753|7741|7764.4|7752.4|7752.4|7740.4|0
1591733400000|2020-06-09 20:10:00|7752.4|7740.4|7750|7738|7754.2|7742.2|7748.2|7736.2|0
1591733700000|2020-06-09 20:15:00|7749.8|7737.8|7749.1|7737.1|7750.1|7738.1|7748.7|7736.7|0
1591734000000|2020-06-09 20:20:00|7749.3|7737.3|7748|7736|7749.3|7737.3|7748|7736|0
1591734300000|2020-06-09 20:25:00|7748.2|7736.2|7748.6|7736.6|7748.6|7736.6|7748|7736|0
1591734600000|2020-06-09 20:30:00|7748.5|7736.5|7744.6|7732.6|7748.7|7736.7|7741|7729|0
1591734900000|2020-06-09 20:35:00|7744|7732|7741.5|7729.5|7744.6|7732.6|7740.9|7728.9|0
1591735200000|2020-06-09 20:40:00|7742.1|7730.1|7741.2|7729.2|7744|7732|7741.2|7729.2|0
1591735500000|2020-06-09 20:45:00|7741.3|7729.3|7741.2|7729.2|7743|7731|7739.3|7727.3|0
1591735800000|2020-06-09 20:50:00|7741.7|7729.7|7744.6|7732.6|7747.1|7735.1|7741.2|7729.2|0
1591736100000|2020-06-09 20:55:00|7744.1|7732.1|7746.1|7734.1|7747.1|7735.1|7742.3|7730.3|0
1591736400000|2020-06-09 21:00:00|7745.6|7733.6|7745.5|7733.5|7745.7|7733.7|7744.8|7732.8|0
1591736700000|2020-06-09 21:05:00|7745.3|7733.3|7745.3|7733.3|7746.2|7734.2|7745.3|7733.3|0
1591737000000|2020-06-09 21:10:00|7745.1|7733.1|7744.8|7732.8|7745.6|7733.6|7744.8|7732.8|0
1591737300000|2020-06-09 21:15:00|7745.3|7733.3|7745.8|7733.8|7745.8|7733.8|7745.3|7733.3|0
1591737600000|2020-06-09 21:20:00|7746.2|7734.2|7746|7734|7746.2|7734.2|7745.1|7733.1|0
1591737900000|2020-06-09 21:25:00|7745.5|7733.5|7745.3|7733.3|7746.3|7734.3|7744.9|7732.9|0
1591738200000|2020-06-09 21:30:00|7745.1|7733.1|7744.6|7732.6|7745.1|7733.1|7744.6|7732.6|0
1591738500000|2020-06-09 21:35:00|7744.9|7732.9|7744.5|7732.5|7744.9|7732.9|7744.2|7732.2|0
1591738800000|2020-06-09 21:40:00|7744.9|7732.9|7744.9|7732.9|7744.9|7732.9|7744.9|7732.9|0
1591739100000|2020-06-09 21:45:00|7744.4|7732.4|7747.9|7735.9|7747.9|7735.9|7744.4|7732.4|0
1591739400000|2020-06-09 21:50:00|7748|7736|7752.5|7740.5|7752.5|7740.5|7748|7736|0
1591739700000|2020-06-09 21:55:00|7751.8|7739.8|7750|7738|7753.2|7741.2|7750|7738|0
1591740000000|2020-06-09 22:00:00|7750.1|7738.1|7753.1|7741.1|7753.1|7741.1|7748.7|7736.7|0
1591740300000|2020-06-09 22:05:00|7752.5|7740.5|7753.9|7741.9|7754.5|7742.5|7751.4|7739.4|0
1591740600000|2020-06-09 22:10:00|7754.3|7742.3|7751.6|7739.6|7755.6|7743.6|7751|7739|0
1591740900000|2020-06-09 22:15:00|7751.5|7739.5|7752.7|7740.7|7752.7|7740.7|7751|7739|0
1591741200000|2020-06-09 22:20:00|7752.8|7740.8|7753.3|7741.3|7754.5|7742.5|7752.2|7740.2|0
1591741500000|2020-06-09 22:25:00|7753.4|7741.4|7752.7|7740.7|7754.5|7742.5|7752.2|7740.2|0
1591741800000|2020-06-09 22:30:00|7752.8|7740.8|7749.7|7737.7|7753.3|7741.3|7748.5|7736.5|0
1591742100000|2020-06-09 22:35:00|7750|7738|7760.8|7748.8|7760.8|7748.8|7749.7|7737.7|0
1591742400000|2020-06-09 22:40:00|7760.7|7748.7|7763.9|7751.9|7764.5|7752.5|7758.5|7746.5|0
1591742700000|2020-06-09 22:45:00|7763.5|7751.5|7763.9|7751.9|7765.6|7753.6|7762.7|7750.7|0
1591743000000|2020-06-09 22:50:00|7764.1|7752.1|7765.1|7753.1|7766.2|7754.2|7763.3|7751.3|0
1591743300000|2020-06-09 22:55:00|7765|7753|7762.7|7750.7|7765.6|7753.6|7762.7|7750.7|0
1591743600000|2020-06-09 23:00:00|7762.8|7750.8|7762|7750|7764.5|7752.5|7760.8|7748.8|0
1591743900000|2020-06-09 23:05:00|7761.8|7749.8|7760.2|7748.2|7762|7750|7760.2|7748.2|0
1591744200000|2020-06-09 23:10:00|7759.7|7747.7|7754.8|7742.8|7759.7|7747.7|7754.3|7742.3|0
1591744500000|2020-06-09 23:15:00|7754.6|7742.6|7754.8|7742.8|7756|7744|7753.7|7741.7|0
1591744800000|2020-06-09 23:20:00|7754.9|7742.9|7757.9|7745.9|7757.9|7745.9|7753.7|7741.7|0
1591745100000|2020-06-09 23:25:00|7757.3|7745.3|7761.4|7749.4|7761.4|7749.4|7756.8|7744.8|0
1591745400000|2020-06-09 23:30:00|7761.3|7749.3|7767.9|7755.9|7768.7|7756.7|7758.5|7746.5|0
1591745700000|2020-06-09 23:35:00|7768|7756|7767.9|7755.9|7771|7759|7767.4|7755.4|0
1591746000000|2020-06-09 23:40:00|7767.7|7755.7|7766.2|7754.2|7768.7|7756.7|7763.9|7751.9|0
1591746300000|2020-06-09 23:45:00|7766|7754|7769.3|7757.3|7770.1|7758.1|7764.5|7752.5|0
1591746600000|2020-06-09 23:50:00|7769.9|7757.9|7776.3|7764.3|7778.6|7766.6|7767.4|7755.4|0
1591746900000|2020-06-09 23:55:00|7776.8|7764.8|7776.8|7764.8|7779|7767|7773.8|7761.8|0
1591747200000|2020-06-10 00:00:00|7777.3|7765.3|7769.6|7757.6|7780.2|7768.2|7769.6|7757.6|0
1591747500000|2020-06-10 00:05:00|7769.5|7757.5|7773.4|7761.4|7774.6|7762.6|7766.1|7754.1|0
1591747800000|2020-06-10 00:10:00|7773.3|7761.3|7766.4|7754.4|7774.6|7762.6|7766.4|7754.4|0
1591748100000|2020-06-10 00:15:00|7766.6|7754.6|7769.3|7757.3|7771.1|7759.1|7763.4|7751.4|0
1591748400000|2020-06-10 00:20:00|7770.1|7758.1|7763.1|7751.1|7771.3|7759.3|7760.9|7748.9|0
1591748700000|2020-06-10 00:25:00|7763.5|7751.5|7763.1|7751.1|7765.1|7753.1|7761|7749|0
1591749000000|2020-06-10 00:30:00|7763.9|7751.9|7775|7763|7779.1|7767.1|7763.9|7751.9|0
1591749300000|2020-06-10 00:35:00|7775.1|7763.1|7773.1|7761.1|7775.1|7763.1|7769|7757|0
1591749600000|2020-06-10 00:40:00|7773.2|7761.2|7775|7763|7776|7764|7771.1|7759.1|0
1591749900000|2020-06-10 00:45:00|7775.4|7763.4|7771.9|7759.9|7778|7766|7769.9|7757.9|0
1591750200000|2020-06-10 00:50:00|7772|7760|7774.2|7762.2|7774.2|7762.2|7769.9|7757.9|0
1591750500000|2020-06-10 00:55:00|7774.1|7762.1|7782|7770|7782.2|7770.2|7772.1|7760.1|0
1591750800000|2020-06-10 01:00:00|7782.1|7770.1|7773.8|7761.8|7782.1|7770.1|7771.8|7759.8|0
1591751100000|2020-06-10 01:05:00|7773|7761|7775.9|7763.9|7778.1|7766.1|7769.8|7757.8|0
1591751400000|2020-06-10 01:10:00|7775.5|7763.5|7786.3|7774.3|7788.2|7776.2|7774.9|7762.9|0
1591751700000|2020-06-10 01:15:00|7786.2|7774.2|7792.2|7780.2|7792.4|7780.4|7786.2|7774.2|0
1591752000000|2020-06-10 01:20:00|7793|7781|7792.1|7780.1|7794.2|7782.2|7790.1|7778.1|0
1591752300000|2020-06-10 01:25:00|7792.2|7780.2|7795.4|7783.4|7797.5|7785.5|7789.7|7777.7|0
1591752600000|2020-06-10 01:30:00|7796.3|7784.3|7791.5|7779.5|7798.5|7786.5|7789.4|7777.4|0
1591752900000|2020-06-10 01:35:00|7791.6|7779.6|7793.4|7781.4|7797.5|7785.5|7789.5|7777.5|0
1591753200000|2020-06-10 01:40:00|7793.5|7781.5|7795.5|7783.5|7797.6|7785.6|7793.5|7781.5|0
1591753500000|2020-06-10 01:45:00|7794.6|7782.6|7797.6|7785.6|7797.7|7785.7|7791.4|7779.4|0
1591753800000|2020-06-10 01:50:00|7797.2|7785.2|7805.9|7793.9|7806|7794|7795.6|7783.6|0
1591754100000|2020-06-10 01:55:00|7806|7794|7802|7790|7806|7794|7801.9|7789.9|0
1591754400000|2020-06-10 02:00:00|7802.4|7790.4|7807.1|7795.1|7808.1|7796.1|7802|7790|0
1591754700000|2020-06-10 02:05:00|7806.7|7794.7|7801.9|7789.9|7806.7|7794.7|7801.9|7789.9|0
1591755000000|2020-06-10 02:10:00|7802|7790|7803.9|7791.9|7804|7792|7801.9|7789.9|0
1591755300000|2020-06-10 02:15:00|7804|7792|7803.8|7791.8|7804|7792|7801.8|7789.8|0
1591755600000|2020-06-10 02:20:00|7803.7|7791.7|7801.8|7789.8|7803.7|7791.7|7801.7|7789.7|0
1591755900000|2020-06-10 02:25:00|7801.7|7789.7|7795.3|7783.3|7801.7|7789.7|7795.3|7783.3|0
1591756200000|2020-06-10 02:30:00|7796.1|7784.1|7792.7|7780.7|7797.3|7785.3|7791.1|7779.1|0
1591756500000|2020-06-10 02:35:00|7792.6|7780.6|7786.7|7774.7|7792.7|7780.7|7782.6|7770.6|0
1591756800000|2020-06-10 02:40:00|7786.6|7774.6|7786.6|7774.6|7788.8|7776.8|7786.6|7774.6|0
1591757100000|2020-06-10 02:45:00|7786.7|7774.7|7788.7|7776.7|7790.8|7778.8|7786.7|7774.7|0
1591757400000|2020-06-10 02:50:00|7788.3|7776.3|7790.8|7778.8|7790.8|7778.8|7786.7|7774.7|0
1591757700000|2020-06-10 02:55:00|7789.9|7777.9|7790.9|7778.9|7792.9|7780.9|7788.8|7776.8|0
1591758000000|2020-06-10 03:00:00|7790.8|7778.8|7792.8|7780.8|7794.9|7782.9|7790.8|7778.8|0
1591758300000|2020-06-10 03:05:00|7793.3|7781.3|7792.8|7780.8|7794.8|7782.8|7792.8|7780.8|0
1591758600000|2020-06-10 03:10:00|7793.2|7781.2|7791.9|7779.9|7796|7784|7791.9|7779.9|0
1591758900000|2020-06-10 03:15:00|7791.8|7779.8|7787.7|7775.7|7791.8|7779.8|7787.7|7775.7|0
1591759200000|2020-06-10 03:20:00|7787.8|7775.8|7785.7|7773.7|7789.8|7777.8|7785.7|7773.7|0
1591759500000|2020-06-10 03:25:00|7786.5|7774.5|7783.6|7771.6|7787.7|7775.7|7783.5|7771.5|0
1591759800000|2020-06-10 03:30:00|7782.7|7770.7|7781.7|7769.7|7785.7|7773.7|7781.6|7769.6|0
1591760100000|2020-06-10 03:35:00|7781.8|7769.8|7787.8|7775.8|7789.8|7777.8|7781.8|7769.8|0
1591760400000|2020-06-10 03:40:00|7788.8|7776.8|7789.7|7777.7|7789.8|7777.8|7787.7|7775.7|0
1591760700000|2020-06-10 03:45:00|7788.9|7776.9|7783.7|7771.7|7789.7|7777.7|7783.6|7771.6|0
1591761000000|2020-06-10 03:50:00|7783.6|7771.6|7781.7|7769.7|7783.7|7771.7|7781.6|7769.6|0
1591761300000|2020-06-10 03:55:00|7781.6|7769.6|7787.8|7775.8|7787.9|7775.9|7781.6|7769.6|0
1591761600000|2020-06-10 04:00:00|7787.4|7775.4|7783.8|7771.8|7787.9|7775.9|7783.8|7771.8|0
1591761900000|2020-06-10 04:05:00|7783.9|7771.9|7779.6|7767.6|7785.9|7773.9|7779.6|7767.6|0
1591762200000|2020-06-10 04:10:00|7779.5|7767.5|7783.9|7771.9|7785.8|7773.8|7779.5|7767.5|0
1591762500000|2020-06-10 04:15:00|7783.8|7771.8|7783.8|7771.8|7785.9|7773.9|7783.7|7771.7|0
1591762800000|2020-06-10 04:20:00|7783.9|7771.9|7780.6|7768.6|7785.9|7773.9|7779.6|7767.6|0
1591763100000|2020-06-10 04:25:00|7780.2|7768.2|7781.9|7769.9|7782.1|7770.1|7779.6|7767.6|0
1591763400000|2020-06-10 04:30:00|7782.7|7770.7|7785.9|7773.9|7786|7774|7781.8|7769.8|0
1591763700000|2020-06-10 04:35:00|7785.5|7773.5|7781.9|7769.9|7785.9|7773.9|7781.8|7769.8|0
1591764000000|2020-06-10 04:40:00|7783.9|7771.9|7784|7772|7786.2|7774.2|7783.9|7771.9|0
1591764300000|2020-06-10 04:45:00|7784.4|7772.4|7786|7774|7786.1|7774.1|7784|7772|0
1591764600000|2020-06-10 04:50:00|7786.1|7774.1|7790.1|7778.1|7790.1|7778.1|7786|7774|0
1591764900000|2020-06-10 04:55:00|7790|7778|7790|7778|7790.1|7778.1|7788|7776|0
1591765200000|2020-06-10 05:00:00|7790.1|7778.1|7793.1|7781.1|7794.9|7782.9|7790.1|7778.1|0
1591765500000|2020-06-10 05:05:00|7793.9|7781.9|7795.1|7783.1|7795.1|7783.1|7793.9|7781.9|0
1591765800000|2020-06-10 05:10:00|7795|7783|7793|7781|7795|7783|7791|7779|0
1591766100000|2020-06-10 05:15:00|7793.9|7781.9|7797.3|7785.3|7797.3|7785.3|7793|7781|0
1591766400000|2020-06-10 05:20:00|7797.7|7785.7|7797.3|7785.3|7798.3|7786.3|7795.3|7783.3|0
1591766700000|2020-06-10 05:25:00|7797.7|7785.7|7799.5|7787.5|7799.6|7787.6|7795.5|7783.5|0
1591767000000|2020-06-10 05:30:00|7800.3|7788.3|7805.7|7793.7|7805.7|7793.7|7800.3|7788.3|0
1591767300000|2020-06-10 05:35:00|7805.8|7793.8|7809.8|7797.8|7809.8|7797.8|7803.5|7791.5|0
1591767600000|2020-06-10 05:40:00|7810.6|7798.6|7811.3|7799.3|7811.3|7799.3|7808.6|7796.6|0
1591767900000|2020-06-10 05:45:00|7811.2|7799.2|7805.7|7793.7|7814.1|7802.1|7805.7|7793.7|0
1591768200000|2020-06-10 05:50:00|7805.6|7793.6|7803.5|7791.5|7805.6|7793.6|7801.5|7789.5|0
1591768500000|2020-06-10 05:55:00|7802.7|7790.7|7803.5|7791.5|7806.5|7794.5|7801.5|7789.5|0
1591768800000|2020-06-10 06:00:00|7804|7792|7809.4|7804.4|7816.9|7811.9|7795.9|7790|61
1591769100000|2020-06-10 06:05:00|7809.9|7804.9|7806.4|7801.4|7809.9|7804.9|7798.4|7793.4|28
1591769400000|2020-06-10 06:10:00|7804.4|7799.4|7802.9|7797.9|7807.4|7802.4|7802.4|7797.4|32
1591769700000|2020-06-10 06:15:00|7803.9|7798.9|7805.9|7800.9|7810.9|7805.9|7802.9|7797.9|36
1591770000000|2020-06-10 06:20:00|7805.4|7800.4|7801.4|7796.4|7805.4|7800.4|7800.4|7795.4|4
1591770300000|2020-06-10 06:25:00|7800.4|7795.4|7796.4|7791.4|7800.9|7795.9|7795.9|7790.9|8
1591770600000|2020-06-10 06:30:00|7795.9|7790.9|7789.4|7784.4|7797.9|7792.9|7789.4|7784.4|9
1591770900000|2020-06-10 06:35:00|7788.4|7783.4|7787.9|7782.9|7794.4|7789.4|7785.4|7780.4|4
1591771200000|2020-06-10 06:40:00|7787.4|7782.4|7797.9|7792.9|7798.9|7793.9|7785.4|7780.4|22
1591771500000|2020-06-10 06:45:00|7795.4|7790.4|7799.4|7794.4|7800.4|7795.4|7794.4|7789.4|20
1591771800000|2020-06-10 06:50:00|7798.9|7793.9|7795.4|7790.4|7799.9|7794.9|7792.9|7787.9|23
1591772100000|2020-06-10 06:55:00|7794.9|7789.9|7790.4|7785.4|7799.4|7794.4|7789.4|7784.4|48
1591772400000|2020-06-10 07:00:00|7788.4|7783.4|7827.4|7822.4|7830.4|7825.4|7763.4|7758.4|785
1591772700000|2020-06-10 07:05:00|7826.9|7821.9|7832.4|7827.4|7859.9|7854.9|7821.9|7816.9|698
1591773000000|2020-06-10 07:10:00|7834.4|7829.4|7849.4|7844.4|7852.4|7847.4|7813.9|7808.9|289
1591773300000|2020-06-10 07:15:00|7849.9|7844.9|7837.9|7832.9|7850.4|7845.4|7820.9|7815.9|172
1591773600000|2020-06-10 07:20:00|7838.4|7833.4|7829.9|7824.9|7839.4|7834.4|7818.4|7813.4|118
1591773900000|2020-06-10 07:25:00|7830.4|7825.4|7844.9|7839.9|7849.4|7844.4|7828.9|7823.9|73
1591774200000|2020-06-10 07:30:00|7846.4|7841.4|7803.9|7798.9|7846.4|7841.4|7803.4|7798.4|304
1591774500000|2020-06-10 07:35:00|7801.9|7796.9|7820.4|7815.4|7822.4|7817.4|7798.4|7793.4|161
1591774800000|2020-06-10 07:40:00|7822.9|7817.9|7814.9|7809.9|7825.4|7820.4|7804.4|7799.4|69
1591775100000|2020-06-10 07:45:00|7815.4|7810.4|7813.9|7808.9|7821.4|7816.4|7808.4|7803.4|62
1591775400000|2020-06-10 07:50:00|7814.4|7809.4|7817.9|7812.9|7827.4|7822.4|7814.4|7809.4|77
1591775700000|2020-06-10 07:55:00|7817.4|7812.4|7832.4|7827.4|7832.4|7827.4|7817.4|7812.4|67
1591776000000|2020-06-10 08:00:00|7830.4|7825.4|7799.4|7794.4|7830.4|7825.4|7799.4|7794.4|69
1591776300000|2020-06-10 08:05:00|7799.9|7794.9|7797.4|7792.4|7800.9|7795.9|7790.9|7785.9|98
1591776600000|2020-06-10 08:10:00|7796.9|7791.9|7817.4|7812.4|7818.4|7813.4|7789.4|7784.4|126
1591776900000|2020-06-10 08:15:00|7816.9|7811.9|7815.9|7810.9|7825.4|7820.4|7812.9|7807.9|46
1591777200000|2020-06-10 08:20:00|7815.4|7810.4|7802.9|7797.9|7815.9|7810.9|7798.9|7793.9|59
1591777500000|2020-06-10 08:25:00|7803.4|7798.4|7797.9|7792.9|7805.4|7800.4|7793.4|7788.4|97
1591777800000|2020-06-10 08:30:00|7797.4|7792.4|7791.9|7786.9|7800.4|7795.4|7786.9|7781.9|72
1591778100000|2020-06-10 08:35:00|7792.4|7787.4|7790.9|7785.9|7797.9|7792.9|7788.9|7783.9|30
1591778400000|2020-06-10 08:40:00|7790.4|7785.4|7781.9|7776.9|7791.4|7786.4|7781.4|7776.4|32
1591778700000|2020-06-10 08:45:00|7781.4|7776.4|7776.9|7771.9|7786.4|7781.4|7772.9|7767.9|59
1591779000000|2020-06-10 08:50:00|7777.4|7772.4|7786.4|7781.4|7786.4|7781.4|7775.9|7770.9|57
1591779300000|2020-06-10 08:55:00|7785.9|7780.9|7768.9|7763.9|7789.9|7784.9|7758.9|7753.9|108
1591779600000|2020-06-10 09:00:00|7765.9|7760.9|7717.4|7712.4|7766.9|7761.9|7714.9|7709.9|200
1591779900000|2020-06-10 09:05:00|7717.9|7712.9|7741.4|7736.4|7747.9|7742.9|7716.4|7711.4|194
1591780200000|2020-06-10 09:10:00|7740.9|7735.9|7743.9|7738.9|7756.4|7751.4|7738.9|7733.9|68
1591780500000|2020-06-10 09:15:00|7744.4|7739.4|7738.9|7733.9|7754.9|7749.9|7738.4|7733.4|100
1591780800000|2020-06-10 09:20:00|7738.4|7733.4|7742.4|7737.4|7746.9|7741.9|7733.4|7728.4|110
1591781100000|2020-06-10 09:25:00|7741.9|7736.9|7751.9|7746.9|7751.9|7746.9|7731.9|7726.9|81
1591781400000|2020-06-10 09:30:00|7749.9|7744.9|7759.4|7754.4|7764.4|7759.4|7749.9|7744.9|181
1591781700000|2020-06-10 09:35:00|7759.9|7754.9|7753.4|7748.4|7759.9|7754.9|7745.9|7740.9|46
1591782000000|2020-06-10 09:40:00|7753.9|7748.9|7756.4|7751.4|7757.4|7752.4|7740.9|7735.9|81
1591782300000|2020-06-10 09:45:00|7755.4|7750.4|7739.9|7734.9|7756.4|7751.4|7738.9|7733.9|57
1591782600000|2020-06-10 09:50:00|7740.4|7735.4|7747.9|7742.9|7747.9|7742.9|7737.4|7732.4|31
1591782900000|2020-06-10 09:55:00|7747.4|7742.4|7741.9|7736.9|7748.9|7743.9|7736.4|7731.4|40
1591783200000|2020-06-10 10:00:00|7742.4|7737.4|7725.9|7720.9|7743.9|7738.9|7725.9|7720.9|49
1591783500000|2020-06-10 10:05:00|7725.4|7720.4|7715.4|7710.4|7728.9|7723.9|7713.4|7708.4|62
1591783800000|2020-06-10 10:10:00|7713.9|7708.9|7697.4|7692.4|7719.4|7714.4|7697.4|7692.4|154
1591784100000|2020-06-10 10:15:00|7696.4|7691.4|7708.4|7703.4|7724.4|7719.4|7691.9|7686.9|167
1591784400000|2020-06-10 10:20:00|7707.9|7702.9|7712.4|7707.4|7715.9|7710.9|7706.9|7701.9|75
1591784700000|2020-06-10 10:25:00|7712.9|7707.9|7701.9|7696.9|7715.4|7710.4|7699.4|7694.4|115
1591785000000|2020-06-10 10:30:00|7702.4|7697.4|7705.9|7700.9|7711.9|7706.9|7700.4|7695.4|54
1591785300000|2020-06-10 10:35:00|7705.4|7700.4|7710.9|7705.9|7714.9|7709.9|7704.4|7699.4|53
1591785600000|2020-06-10 10:40:00|7710.4|7705.4|7717.9|7712.9|7718.4|7713.4|7708.9|7703.9|66
1591785900000|2020-06-10 10:45:00|7718.4|7713.4|7720.9|7715.9|7726.9|7721.9|7711.9|7706.9|102
1591786200000|2020-06-10 10:50:00|7719.9|7714.9|7725.4|7720.4|7733.4|7728.4|7717.9|7712.9|52
1591786500000|2020-06-10 10:55:00|7726.9|7721.9|7723.9|7718.9|7729.9|7724.9|7720.4|7715.4|111
1591786800000|2020-06-10 11:00:00|7724.9|7719.9|7729.4|7724.4|7736.4|7731.4|7721.9|7716.9|74
1591787100000|2020-06-10 11:05:00|7729.9|7724.9|7728.9|7723.9|7736.4|7731.4|7727.9|7722.9|16
1591787400000|2020-06-10 11:10:00|7728.4|7723.4|7731.9|7726.9|7733.4|7728.4|7722.9|7717.9|31
1591787700000|2020-06-10 11:15:00|7732.4|7727.4|7728.9|7723.9|7734.9|7729.9|7722.9|7717.9|18
1591788000000|2020-06-10 11:20:00|7728.4|7723.4|7720.9|7715.9|7728.9|7723.9|7718.9|7713.9|340
1591788300000|2020-06-10 11:25:00|7721.4|7716.4|7709.9|7704.9|7726.9|7721.9|7705.4|7700.4|78
1591788600000|2020-06-10 11:30:00|7710.9|7705.9|7714.4|7709.4|7717.9|7712.9|7708.9|7703.9|18
1591788900000|2020-06-10 11:35:00|7713.9|7708.9|7735.9|7730.9|7735.9|7730.9|7713.9|7708.9|40
1591789200000|2020-06-10 11:40:00|7733.7|7728.7|7730.7|7725.7|7735.7|7730.7|7729.2|7724.2|28
1591789500000|2020-06-10 11:45:00|7730.2|7725.2|7741.2|7736.2|7741.2|7736.2|7729.7|7724.7|46
1591789800000|2020-06-10 11:50:00|7742.7|7737.7|7740.2|7735.2|7742.7|7737.7|7734.2|7729.2|90
1591790100000|2020-06-10 11:55:00|7740.7|7735.7|7748.2|7743.2|7753.7|7748.7|7740.7|7735.7|150
1591790400000|2020-06-10 12:00:00|7747.2|7742.2|7758.7|7753.7|7761.7|7756.7|7746.7|7741.7|202
1591790700000|2020-06-10 12:05:00|7759.2|7754.2|7748.7|7743.7|7760.2|7755.2|7748.2|7743.2|58
1591791000000|2020-06-10 12:10:00|7749.2|7744.2|7748.7|7743.7|7757.2|7752.2|7745.7|7740.7|68
1591791300000|2020-06-10 12:15:00|7749.2|7744.2|7755.7|7750.7|7758.7|7753.7|7747.2|7742.2|112
1591791600000|2020-06-10 12:20:00|7756.2|7751.2|7753.7|7748.7|7760.2|7755.2|7752.2|7747.2|58
1591791900000|2020-06-10 12:25:00|7756.7|7751.7|7761.7|7756.7|7770.2|7765.2|7756.7|7751.7|51
1591792200000|2020-06-10 12:30:00|7761.2|7756.2|7757.7|7752.7|7770.7|7765.7|7756.2|7751.2|45
1591792500000|2020-06-10 12:35:00|7758.2|7753.2|7750.2|7745.2|7763.2|7758.2|7750.2|7745.2|49
1591792800000|2020-06-10 12:40:00|7752.2|7747.2|7752.7|7747.7|7756.7|7751.7|7747.2|7742.2|24
1591793100000|2020-06-10 12:45:00|7751.2|7746.2|7757.2|7752.2|7760.2|7755.2|7751.2|7746.2|19
1591793400000|2020-06-10 12:50:00|7757.7|7752.7|7784.2|7779.2|7784.7|7779.7|7757.7|7752.7|172
1591793700000|2020-06-10 12:55:00|7784.7|7779.7|7787.2|7782.2|7792.2|7787.2|7782.2|7777.2|134
1591794000000|2020-06-10 13:00:00|7786.2|7781.2|7775.2|7770.2|7795.7|7790.7|7775.2|7770.2|122
1591794300000|2020-06-10 13:05:00|7776.2|7771.2|7767.2|7762.2|7777.2|7772.2|7767.2|7762.2|75
1591794600000|2020-06-10 13:10:00|7766.7|7761.7|7764.2|7759.2|7769.2|7764.2|7763.2|7758.2|63
1591794900000|2020-06-10 13:15:00|7762.7|7757.7|7747.2|7742.2|7765.7|7760.7|7747.2|7742.2|106
1591795200000|2020-06-10 13:20:00|7746.2|7741.2|7749.7|7744.7|7750.2|7745.2|7740.2|7735.2|64
1591795500000|2020-06-10 13:25:00|7749.2|7744.2|7748.2|7743.2|7752.2|7747.2|7742.2|7737.2|52
1591795800000|2020-06-10 13:30:00|7748.7|7743.7|7732.7|7727.7|7756.2|7751.2|7732.7|7727.7|110
1591796100000|2020-06-10 13:35:00|7732.2|7727.2|7716.7|7711.7|7733.2|7728.2|7714.2|7709.2|108
1591796400000|2020-06-10 13:40:00|7716.2|7711.2|7711.2|7706.2|7724.2|7719.2|7709.2|7704.2|212
1591796700000|2020-06-10 13:45:00|7712.2|7707.2|7711.2|7706.2|7722.7|7717.7|7706.2|7701.2|170
1591797000000|2020-06-10 13:50:00|7711.7|7706.7|7693.2|7688.2|7712.7|7707.7|7687.7|7682.7|278
1591797300000|2020-06-10 13:55:00|7691.7|7686.7|7715.2|7710.2|7715.2|7710.2|7687.7|7682.7|202
1591797600000|2020-06-10 14:00:00|7715.7|7710.7|7706.7|7701.7|7723.2|7718.2|7703.7|7698.7|110
1591797900000|2020-06-10 14:05:00|7705.7|7700.7|7706.7|7701.7|7711.2|7706.2|7694.2|7689.2|66
1591798200000|2020-06-10 14:10:00|7707.4|7702.4|7675.4|7670.4|7707.4|7702.4|7671.9|7666.9|135
1591798500000|2020-06-10 14:15:00|7674.4|7669.4|7669.4|7664.4|7686.9|7681.9|7667.4|7662.4|131
1591798800000|2020-06-10 14:20:00|7668.9|7663.9|7662.4|7657.4|7670.4|7665.4|7655.4|7650.4|198
1591799100000|2020-06-10 14:25:00|7661.9|7656.9|7661.4|7656.4|7675.9|7670.9|7655.4|7650.4|211
1591799400000|2020-06-10 14:30:00|7660.9|7655.9|7669.4|7664.4|7669.9|7664.9|7651.4|7646.4|160
1591799700000|2020-06-10 14:35:00|7668.9|7663.9|7678.9|7673.9|7678.9|7673.9|7661.9|7656.9|124
1591800000000|2020-06-10 14:40:00|7678.4|7673.4|7667.4|7662.4|7683.9|7678.9|7666.4|7661.4|187
1591800300000|2020-06-10 14:45:00|7668.9|7663.9|7673.4|7668.4|7677.4|7672.4|7667.9|7662.9|135
1591800600000|2020-06-10 14:50:00|7673.9|7668.9|7666.4|7661.4|7682.9|7677.9|7666.4|7661.4|295
1591800900000|2020-06-10 14:55:00|7665.9|7660.9|7671.9|7666.9|7672.9|7667.9|7658.9|7653.9|151
1591801200000|2020-06-10 15:00:00|7670.4|7665.4|7685.9|7680.9|7689.9|7684.9|7666.4|7661.4|113
1591801500000|2020-06-10 15:05:00|7687.9|7682.9|7690.9|7685.9|7700.4|7695.4|7685.9|7680.9|168
1591801800000|2020-06-10 15:10:00|7689.9|7684.9|7686.4|7681.4|7693.9|7688.9|7674.4|7669.4|140
1591802100000|2020-06-10 15:15:00|7685.9|7680.9|7692.4|7687.4|7692.9|7687.9|7683.4|7678.4|139
1591802400000|2020-06-10 15:20:00|7692.9|7687.9|7685.9|7680.9|7693.4|7688.4|7683.9|7678.9|179
1591802700000|2020-06-10 15:25:00|7686.4|7681.4|7681.9|7676.9|7690.4|7685.4|7681.4|7676.4|348
1591803000000|2020-06-10 15:30:00|7682.9|7675.9|7665.9|7659.9|7683.9|7675.9|7665.9|7659.9|299
1591803300000|2020-06-10 15:35:00|7664.9|7658.9|7670.9|7663.9|7673.9|7665.9|7657.9|7650.9|231
1591803600000|2020-06-10 15:40:00|7671.9|7665.9|7671.9|7664.9|7676.9|7669.9|7668.9|7661.9|49
1591803900000|2020-06-10 15:45:00|7672.9|7666.9|7672.9|7664.9|7674.9|7667.9|7666.9|7659.9|41
1591804200000|2020-06-10 15:50:00|7671.9|7663.9|7682.9|7675.9|7684.9|7677.9|7670.9|7663.9|160
1591804500000|2020-06-10 15:55:00|7681.9|7673.9|7676.9|7668.9|7681.9|7675.9|7674.9|7667.9|195
1591804800000|2020-06-10 16:00:00|7678.9|7669.9|7683.9|7675.9|7686.9|7679.9|7676.9|7668.9|201
1591805100000|2020-06-10 16:05:00|7681.9|7674.9|7679.9|7671.9|7683.9|7676.9|7676.9|7668.9|17
1591805400000|2020-06-10 16:10:00|7680.9|7672.9|7675.9|7667.9|7681.9|7673.9|7675.9|7667.9|8
1591805700000|2020-06-10 16:15:00|7674.9|7668.9|7686.9|7679.9|7686.9|7679.9|7673.9|7666.9|44
1591806000000|2020-06-10 16:20:00|7688.9|7678.9|7688.9|7681.9|7689.9|7682.9|7686.9|7678.9|25
1591806300000|2020-06-10 16:25:00|7689.9|7682.9|7690.9|7682.9|7691.9|7683.9|7685.9|7679.9|32
1591806600000|2020-06-10 16:30:00|7689.9|7680.9|7681.9|7673.9|7689.9|7682.9|7681.9|7673.9|16
1591806900000|2020-06-10 16:35:00|7680.9|7671.9|7680.9|7672.9|7681.9|7673.9|7677.9|7669.9|16
1591807200000|2020-06-10 16:40:00|7679.9|7673.9|7680.9|7673.9|7681.9|7674.9|7676.9|7669.9|93
1591807500000|2020-06-10 16:45:00|7679.9|7672.9|7676.9|7669.9|7679.9|7672.9|7676.9|7668.9|32
1591807800000|2020-06-10 16:50:00|7675.9|7668.9|7678.9|7670.9|7680.9|7673.9|7675.9|7668.9|11
1591808100000|2020-06-10 16:55:00|7679.9|7671.9|7679.9|7671.9|7680.9|7673.9|7678.9|7671.9|4
1591808400000|2020-06-10 17:00:00|7678.9|7670.9|7673.9|7665.9|7678.9|7670.9|7670.9|7662.9|5
1591808700000|2020-06-10 17:05:00|7674.9|7666.9|7680.9|7671.9|7680.9|7673.9|7672.9|7664.9|5
1591809000000|2020-06-10 17:10:00|7679.9|7670.9|7677.9|7669.9|7680.9|7672.9|7676.9|7667.9|4
1591809300000|2020-06-10 17:15:00|7678.9|7670.9|7679.9|7671.9|7680.9|7673.9|7678.9|7669.9|2
1591809600000|2020-06-10 17:20:00|7677.9|7670.9|7678.9|7669.9|7678.9|7670.9|7675.9|7667.9|1
1591809900000|2020-06-10 17:25:00|7674.9|7668.9|7669.9|7662.9|7677.9|7668.9|7669.9|7662.9|6
1591810200000|2020-06-10 17:30:00|7671.9|7663.9|7673.9|7665.9|7674.9|7666.9|7669.9|7662.9|10
1591810500000|2020-06-10 17:35:00|7672.9|7664.9|7671.9|7662.9|7673.9|7666.9|7670.9|7662.9|4
1591810800000|2020-06-10 17:40:00|7670.9|7663.9|7669.9|7661.9|7672.9|7665.9|7668.9|7660.9|15
1591811100000|2020-06-10 17:45:00|7668.9|7660.9|7668.9|7660.9|7670.9|7664.9|7665.9|7659.9|22
1591811400000|2020-06-10 17:50:00|7669.9|7659.9|7664.9|7657.9|7669.9|7660.9|7661.9|7654.9|23
1591811700000|2020-06-10 17:55:00|7663.9|7655.9|7663.1|7651.1|7663.9|7656.9|7662.4|7650.4|13
1591812000000|2020-06-10 18:00:00|7663.2|7651.2|7699.2|7687.2|7707.2|7695.2|7652|7640|0
1591812300000|2020-06-10 18:05:00|7699.3|7687.3|7685.9|7673.9|7706.9|7694.9|7684.8|7672.8|0
1591812600000|2020-06-10 18:10:00|7686|7674|7699.3|7687.3|7699.4|7687.4|7686|7674|0
1591812900000|2020-06-10 18:15:00|7699.4|7687.4|7710.7|7698.7|7719.1|7707.1|7698.9|7686.9|0
1591813200000|2020-06-10 18:20:00|7708.7|7696.7|7699.5|7687.5|7711.1|7699.1|7694.9|7682.9|0
1591813500000|2020-06-10 18:25:00|7699.4|7687.4|7705.1|7693.1|7705.2|7693.2|7698.5|7686.5|0
1591813800000|2020-06-10 18:30:00|7705.2|7693.2|7686|7674|7705.3|7693.3|7685.9|7673.9|0
1591814100000|2020-06-10 18:35:00|7685.9|7673.9|7676.6|7664.6|7693.2|7681.2|7676.6|7664.6|0
1591814400000|2020-06-10 18:40:00|7676.5|7664.5|7675.7|7663.7|7678.1|7666.1|7652.8|7640.8|0
1591814700000|2020-06-10 18:45:00|7675.6|7663.6|7655.8|7643.8|7680|7668|7655.8|7643.8|0
1591815000000|2020-06-10 18:50:00|7655.7|7643.7|7637.8|7625.8|7663.1|7651.1|7629.4|7617.4|0
1591815300000|2020-06-10 18:55:00|7636.8|7624.8|7648.1|7636.1|7648.5|7636.5|7629.9|7617.9|0
1591815600000|2020-06-10 19:00:00|7648|7636|7629.8|7617.8|7648.2|7636.2|7624.7|7612.7|0
1591815900000|2020-06-10 19:05:00|7629.9|7617.9|7653.9|7641.9|7658.7|7646.7|7629.9|7617.9|0
1591816200000|2020-06-10 19:10:00|7654.1|7642.1|7653.6|7641.6|7658.1|7646.1|7648|7636|0
1591816500000|2020-06-10 19:15:00|7653.5|7641.5|7655.5|7643.5|7658|7646|7645.9|7633.9|0
1591816800000|2020-06-10 19:20:00|7655.6|7643.6|7648.3|7636.3|7656.6|7644.6|7643.7|7631.7|0
1591817100000|2020-06-10 19:25:00|7648.4|7636.4|7668.9|7656.9|7672.3|7660.3|7641.9|7629.9|0
1591817400000|2020-06-10 19:30:00|7669.9|7657.9|7661.8|7649.8|7671.6|7659.6|7659.4|7647.4|0
1591817700000|2020-06-10 19:35:00|7661.7|7649.7|7666.7|7654.7|7666.8|7654.8|7653.1|7641.1|0
1591818000000|2020-06-10 19:40:00|7665.7|7653.7|7660|7648|7667.7|7655.7|7658.1|7646.1|0
1591818300000|2020-06-10 19:45:00|7659.9|7647.9|7644.7|7632.7|7662.1|7650.1|7632|7620|0
1591818600000|2020-06-10 19:50:00|7644.3|7632.3|7640.5|7628.5|7654.9|7642.9|7635.7|7623.7|0
1591818900000|2020-06-10 19:55:00|7639.5|7627.5|7638.3|7626.3|7643.9|7631.9|7637.3|7625.3|0
1591819200000|2020-06-10 20:00:00|7635.2|7623.2|7620.1|7608.1|7642.3|7630.3|7618.9|7606.9|0
1591819500000|2020-06-10 20:05:00|7620|7608|7623.1|7611.1|7625.8|7613.8|7619.5|7607.5|0
1591819800000|2020-06-10 20:10:00|7623|7611|7627.7|7615.7|7629.5|7617.5|7616.5|7604.5|0
1591820100000|2020-06-10 20:15:00|7627.5|7615.5|7627.9|7615.9|7628.9|7616.9|7627.3|7615.3|0
1591820400000|2020-06-10 20:20:00|7627.7|7615.7|7627.7|7615.7|7627.7|7615.7|7627.2|7615.2|0
1591820700000|2020-06-10 20:25:00|7627.6|7615.6|7624.2|7612.2|7627.7|7615.7|7624.2|7612.2|0
1591821000000|2020-06-10 20:30:00|7623.9|7611.9|7602.9|7590.9|7623.9|7611.9|7602.6|7590.6|0
1591821300000|2020-06-10 20:35:00|7603.4|7591.4|7605.2|7593.2|7607.1|7595.1|7598.5|7586.5|0
1591821600000|2020-06-10 20:40:00|7605.7|7593.7|7605.5|7593.5|7608|7596|7602|7590|0
1591821900000|2020-06-10 20:45:00|7604.9|7592.9|7603.8|7591.8|7606.1|7594.1|7603.2|7591.2|0
1591822200000|2020-06-10 20:50:00|7603.7|7591.7|7603.1|7591.1|7605.4|7593.4|7600.9|7588.9|0
1591822500000|2020-06-10 20:55:00|7603.2|7591.2|7600|7588|7604.8|7592.8|7598.9|7586.9|0
1591822800000|2020-06-10 21:00:00|7600.2|7588.2|7600.9|7588.9|7601.1|7589.1|7599.8|7587.8|0
1591823100000|2020-06-10 21:05:00|7601.1|7589.1|7601.7|7589.7|7601.9|7589.9|7600.9|7588.9|0
1591823400000|2020-06-10 21:10:00|7601|7589|7602.1|7590.1|7602.1|7590.1|7600.9|7588.9|0
1591823700000|2020-06-10 21:15:00|7601.7|7589.7|7601.4|7589.4|7602.1|7590.1|7601.4|7589.4|0
1591824000000|2020-06-10 21:20:00|7600.7|7588.7|7601.5|7589.5|7601.8|7589.8|7600|7588|0
1591824300000|2020-06-10 21:25:00|7601.3|7589.3|7600.8|7588.8|7601.6|7589.6|7600.8|7588.8|0
1591824600000|2020-06-10 21:30:00|7600.6|7588.6|7600.8|7588.8|7601.5|7589.5|7600.6|7588.6|0
1591824900000|2020-06-10 21:35:00|7601.1|7589.1|7600.2|7588.2|7601.1|7589.1|7600.1|7588.1|0
1591825200000|2020-06-10 21:40:00|7600.8|7588.8|7599.6|7587.6|7601.1|7589.1|7599.6|7587.6|0
1591825500000|2020-06-10 21:45:00|7599.4|7587.4|7598.9|7586.9|7599.7|7587.7|7598.7|7586.7|0
1591825800000|2020-06-10 21:50:00|7598.7|7586.7|7599.6|7587.6|7599.6|7587.6|7598.7|7586.7|0
1591826100000|2020-06-10 21:55:00|7599.2|7587.2|7598.9|7586.9|7599.6|7587.6|7598.5|7586.5|0
1591826400000|2020-06-10 22:00:00|7598.8|7586.8|7607.5|7595.5|7608.2|7596.2|7595.5|7583.5|0
1591826700000|2020-06-10 22:05:00|7607.7|7595.7|7609.2|7597.2|7612.9|7600.9|7606.9|7594.9|0
1591827000000|2020-06-10 22:10:00|7608.7|7596.7|7606.3|7594.3|7611|7599|7605.8|7593.8|0
1591827300000|2020-06-10 22:15:00|7606.4|7594.4|7604.6|7592.6|7610.4|7598.4|7603.3|7591.3|0
1591827600000|2020-06-10 22:20:00|7604.7|7592.7|7596.2|7584.2|7606.3|7594.3|7595.6|7583.6|0
1591827900000|2020-06-10 22:25:00|7596.1|7584.1|7567.9|7555.9|7596.1|7584.1|7562.7|7550.7|0
1591828200000|2020-06-10 22:30:00|7568|7556|7574.2|7562.2|7574.2|7562.2|7564.8|7552.8|0
1591828500000|2020-06-10 22:35:00|7574.4|7562.4|7573.3|7561.3|7574.4|7562.4|7567.7|7555.7|0
1591828800000|2020-06-10 22:40:00|7573.8|7561.8|7570.6|7558.6|7574.4|7562.4|7568.7|7556.7|0
1591829100000|2020-06-10 22:45:00|7570.8|7558.8|7577.7|7565.7|7578.9|7566.9|7570.6|7558.6|0
1591829400000|2020-06-10 22:50:00|7577.6|7565.6|7577.7|7565.7|7577.7|7565.7|7572.9|7560.9|0
1591829700000|2020-06-10 22:55:00|7577.5|7565.5|7570.4|7558.4|7577.5|7565.5|7570.4|7558.4|0
1591830000000|2020-06-10 23:00:00|7570.3|7558.3|7578.6|7566.6|7580.4|7568.4|7568.5|7556.5|0
1591830300000|2020-06-10 23:05:00|7578|7566|7575|7563|7579.8|7567.8|7575|7563|0
1591830600000|2020-06-10 23:10:00|7574.9|7562.9|7578|7566|7580.4|7568.4|7573.3|7561.3|0
1591830900000|2020-06-10 23:15:00|7578.1|7566.1|7567.3|7555.3|7578.6|7566.6|7567.3|7555.3|0
1591831200000|2020-06-10 23:20:00|7567.2|7555.2|7547.2|7535.2|7567.2|7555.2|7541.3|7529.3|0
1591831500000|2020-06-10 23:25:00|7546.8|7534.8|7542.5|7530.5|7550.7|7538.7|7537.9|7525.9|0
1591831800000|2020-06-10 23:30:00|7543.1|7531.1|7540.8|7528.8|7543.6|7531.6|7535.3|7523.3|0
1591832100000|2020-06-10 23:35:00|7541|7529|7541.4|7529.4|7544.8|7532.8|7538.9|7526.9|0
1591832400000|2020-06-10 23:40:00|7541.3|7529.3|7544.3|7532.3|7546.1|7534.1|7540.2|7528.2|0
1591832700000|2020-06-10 23:45:00|7543.7|7531.7|7549.3|7537.3|7551.4|7539.4|7543.4|7531.4|0
1591833000000|2020-06-10 23:50:00|7549.4|7537.4|7553.3|7541.3|7556.3|7544.3|7547.6|7535.6|0
1591833300000|2020-06-10 23:55:00|7553.8|7541.8|7549.2|7537.2|7553.8|7541.8|7545|7533|0
1591833600000|2020-06-11 00:00:00|7549.3|7537.3|7559.8|7547.8|7562.9|7550.9|7545.6|7533.6|0
1591833900000|2020-06-11 00:05:00|7559.7|7547.7|7567.4|7555.4|7569.3|7557.3|7558.6|7546.6|0
1591834200000|2020-06-11 00:10:00|7567.3|7555.3|7571.6|7559.6|7575.3|7563.3|7566.8|7554.8|0
1591834500000|2020-06-11 00:15:00|7571.5|7559.5|7593.8|7581.8|7595.8|7583.8|7568.1|7556.1|0
1591834800000|2020-06-11 00:20:00|7593.7|7581.7|7600.2|7588.2|7600.2|7588.2|7591.7|7579.7|0
1591835100000|2020-06-11 00:25:00|7600.1|7588.1|7598.7|7586.7|7600.7|7588.7|7596.1|7584.1|0
1591835400000|2020-06-11 00:30:00|7598.8|7586.8|7592.3|7580.3|7600.7|7588.7|7592.3|7580.3|0
1591835700000|2020-06-11 00:35:00|7591.5|7579.5|7590.2|7578.2|7594.4|7582.4|7588.3|7576.3|0
1591836000000|2020-06-11 00:40:00|7590.3|7578.3|7594.4|7582.4|7594.4|7582.4|7588.2|7576.2|0
1591836300000|2020-06-11 00:45:00|7595.2|7583.2|7594.3|7582.3|7596.4|7584.4|7588.2|7576.2|0
1591836600000|2020-06-11 00:50:00|7593.4|7581.4|7590.2|7578.2|7594.3|7582.3|7588.2|7576.2|0
1591836900000|2020-06-11 00:55:00|7590.1|7578.1|7590.3|7578.3|7592.3|7580.3|7586|7574|0
1591837200000|2020-06-11 01:00:00|7590.4|7578.4|7600.6|7588.6|7600.8|7588.8|7590.3|7578.3|0
1591837500000|2020-06-11 01:05:00|7600.7|7588.7|7605.2|7593.2|7609.3|7597.3|7600.6|7588.6|0
1591837800000|2020-06-11 01:10:00|7606|7594|7604.2|7592.2|7609.2|7597.2|7604.2|7592.2|0
1591838100000|2020-06-11 01:15:00|7603.2|7591.2|7596.6|7584.6|7607.2|7595.2|7596.5|7584.5|0
1591838400000|2020-06-11 01:20:00|7596.7|7584.7|7594.6|7582.6|7598.7|7586.7|7594.5|7582.5|0
1591838700000|2020-06-11 01:25:00|7594.2|7582.2|7600.7|7588.7|7602.8|7590.8|7592.6|7580.6|0
1591839000000|2020-06-11 01:30:00|7600.6|7588.6|7598.7|7586.7|7600.8|7588.8|7594.7|7582.7|0
1591839300000|2020-06-11 01:35:00|7599.6|7587.6|7604.7|7592.7|7609.8|7597.8|7599.6|7587.6|0
1591839600000|2020-06-11 01:40:00|7604.6|7592.6|7612.7|7600.7|7612.8|7600.8|7604.6|7592.6|0
1591839900000|2020-06-11 01:45:00|7612.8|7600.8|7606.1|7594.1|7612.8|7600.8|7606.1|7594.1|0
1591840200000|2020-06-11 01:50:00|7605.8|7593.8|7595.9|7583.9|7605.8|7593.8|7591.8|7579.8|0
1591840500000|2020-06-11 01:55:00|7596|7584|7596|7584|7598.1|7586.1|7591.9|7579.9|0
1591840800000|2020-06-11 02:00:00|7595.9|7583.9|7590.9|7578.9|7596|7584|7589.9|7577.9|0
1591841100000|2020-06-11 02:05:00|7590.5|7578.5|7584|7572|7591.9|7579.9|7584|7572|0
1591841400000|2020-06-11 02:10:00|7584.5|7572.5|7592.1|7580.1|7592.1|7580.1|7584.5|7572.5|0
1591841700000|2020-06-11 02:15:00|7592.2|7580.2|7593.2|7581.2|7596.2|7584.2|7592.1|7580.1|0
1591842000000|2020-06-11 02:20:00|7594.2|7582.2|7594.2|7582.2|7596.2|7584.2|7592.2|7580.2|0
1591842300000|2020-06-11 02:25:00|7594.3|7582.3|7594.3|7582.3|7596.3|7584.3|7594.2|7582.2|0
1591842600000|2020-06-11 02:30:00|7594.4|7582.4|7588|7576|7594.4|7582.4|7586|7574|0
1591842900000|2020-06-11 02:35:00|7588.1|7576.1|7588|7576|7588.1|7576.1|7586|7574|0
1591843200000|2020-06-11 02:40:00|7588.1|7576.1|7589.2|7577.2|7590.2|7578.2|7588|7576|0
1591843500000|2020-06-11 02:45:00|7589.6|7577.6|7588.2|7576.2|7592.3|7580.3|7586.2|7574.2|0
1591843800000|2020-06-11 02:50:00|7588.1|7576.1|7581.8|7569.8|7588.3|7576.3|7581.6|7569.6|0
1591844100000|2020-06-11 02:55:00|7581.7|7569.7|7581.8|7569.8|7583.7|7571.7|7581.6|7569.6|0
1591844400000|2020-06-11 03:00:00|7582.6|7570.6|7581.8|7569.8|7583.8|7571.8|7581.7|7569.7|0
1591844700000|2020-06-11 03:05:00|7581.7|7569.7|7579.5|7567.5|7581.7|7569.7|7575.3|7563.3|0
1591845000000|2020-06-11 03:10:00|7579.4|7567.4|7581.5|7569.5|7581.5|7569.5|7577.5|7565.5|0
1591845300000|2020-06-11 03:15:00|7581.4|7569.4|7581.5|7569.5|7583.6|7571.6|7579.4|7567.4|0
1591845600000|2020-06-11 03:20:00|7581.6|7569.6|7583.6|7571.6|7583.6|7571.6|7579.6|7567.6|0
1591845900000|2020-06-11 03:25:00|7582.7|7570.7|7575.4|7563.4|7583.6|7571.6|7575.3|7563.3|0
1591846200000|2020-06-11 03:30:00|7576.2|7564.2|7575.5|7563.5|7577.6|7565.6|7575.4|7563.4|0
1591846500000|2020-06-11 03:35:00|7575.4|7563.4|7563.2|7551.2|7577.6|7565.6|7563.2|7551.2|0
1591846800000|2020-06-11 03:40:00|7563.3|7551.3|7557.1|7545.1|7564.3|7552.3|7557|7545|0
1591847100000|2020-06-11 03:45:00|7556.3|7544.3|7538.5|7526.5|7557.1|7545.1|7536.5|7524.5|0
1591847400000|2020-06-11 03:50:00|7537.7|7525.7|7545.1|7533.1|7545.1|7533.1|7532.3|7520.3|0
1591847700000|2020-06-11 03:55:00|7544.3|7532.3|7536.8|7524.8|7545.1|7533.1|7534.8|7522.8|0
1591848000000|2020-06-11 04:00:00|7536.7|7524.7|7538.2|7526.2|7541.1|7529.1|7536.7|7524.7|0
1591848300000|2020-06-11 04:05:00|7537|7525|7506.7|7494.7|7537.1|7525.1|7504.6|7492.6|0
1591848600000|2020-06-11 04:10:00|7506.6|7494.6|7499.4|7487.4|7508.8|7496.8|7498.8|7486.8|0
1591848900000|2020-06-11 04:15:00|7499.5|7487.5|7509.4|7497.4|7513.4|7501.4|7499.3|7487.3|0
1591849200000|2020-06-11 04:20:00|7509.3|7497.3|7513.3|7501.3|7513.5|7501.5|7507.3|7495.3|0
1591849500000|2020-06-11 04:25:00|7512.4|7500.4|7519.3|7507.3|7519.3|7507.3|7511.3|7499.3|0
1591849800000|2020-06-11 04:30:00|7520.1|7508.1|7527.6|7515.6|7527.6|7515.6|7520.1|7508.1|0
1591850100000|2020-06-11 04:35:00|7528.4|7516.4|7540|7528|7540|7528|7523.5|7511.5|0
1591850400000|2020-06-11 04:40:00|7539.9|7527.9|7542|7530|7546.1|7534.1|7538|7526|0
1591850700000|2020-06-11 04:45:00|7541.1|7529.1|7535.9|7523.9|7544.2|7532.2|7535.9|7523.9|0
1591851000000|2020-06-11 04:50:00|7536|7524|7527.6|7515.6|7536|7524|7527.5|7515.5|0
1591851300000|2020-06-11 04:55:00|7527.7|7515.7|7527.7|7515.7|7534|7522|7525.5|7513.5|0
1591851600000|2020-06-11 05:00:00|7527.6|7515.6|7514.3|7502.3|7531.9|7519.9|7514.3|7502.3|0
1591851900000|2020-06-11 05:05:00|7514.2|7502.2|7511.4|7499.4|7514.2|7502.2|7509.2|7497.2|0
1591852200000|2020-06-11 05:10:00|7509.5|7497.5|7502.6|7490.6|7509.5|7497.5|7500.4|7488.4|0
1591852500000|2020-06-11 05:15:00|7502.7|7490.7|7494.6|7482.6|7507.2|7495.2|7494.6|7482.6|0
1591852800000|2020-06-11 05:20:00|7494.5|7482.5|7498.9|7486.9|7501|7489|7492.9|7480.9|0
1591853100000|2020-06-11 05:25:00|7498.8|7486.8|7505.3|7493.3|7509.3|7497.3|7498.8|7486.8|0
1591853400000|2020-06-11 05:30:00|7505.4|7493.4|7489.6|7477.6|7505.4|7493.4|7489.6|7477.6|0
1591853700000|2020-06-11 05:35:00|7489.5|7477.5|7488.1|7476.1|7493.4|7481.4|7481.4|7469.4|0
1591854000000|2020-06-11 05:40:00|7487.3|7475.3|7476.5|7464.5|7487.3|7475.3|7476.5|7464.5|0
1591854300000|2020-06-11 05:45:00|7477.4|7465.4|7483|7471|7483|7471|7477.4|7465.4|0
1591854600000|2020-06-11 05:50:00|7482.9|7470.9|7489|7477|7489.1|7477.1|7481|7469|0
1591854900000|2020-06-11 05:55:00|7489.8|7477.8|7513.8|7501.8|7513.8|7501.8|7488.9|7476.9|0
1591855200000|2020-06-11 06:00:00|7505.5|7493.5|7506.4|7501.4|7526.4|7521.4|7494.4|7489.4|290
1591855500000|2020-06-11 06:05:00|7506.9|7501.9|7508.9|7503.9|7515.4|7510.4|7506.9|7501.9|81
1591855800000|2020-06-11 06:10:00|7509.4|7504.4|7507.9|7502.9|7509.4|7504.4|7493.9|7488.9|62
1591856100000|2020-06-11 06:15:00|7507.4|7502.4|7503.9|7498.9|7507.9|7502.9|7501.9|7496.9|64
1591856400000|2020-06-11 06:20:00|7505.4|7500.4|7513.4|7508.4|7513.4|7508.4|7504.9|7499.9|15
1591856700000|2020-06-11 06:25:00|7511.9|7506.9|7500.9|7495.9|7513.9|7508.9|7500.9|7495.9|17
1591857000000|2020-06-11 06:30:00|7501.9|7496.9|7500.9|7495.9|7505.4|7500.4|7496.4|7491.4|40
1591857300000|2020-06-11 06:35:00|7501.4|7496.4|7505.4|7500.4|7505.4|7500.4|7501.4|7496.4|53
1591857600000|2020-06-11 06:40:00|7510.4|7505.4|7508.9|7503.9|7511.4|7506.4|7507.4|7502.4|10
1591857900000|2020-06-11 06:45:00|7506.9|7501.9|7506.4|7501.4|7508.4|7503.4|7500.4|7495.4|25
1591858200000|2020-06-11 06:50:00|7506.9|7501.9|7501.4|7496.4|7507.9|7502.9|7495.9|7490.9|36
1591858500000|2020-06-11 06:55:00|7501.9|7496.9|7494.9|7489.9|7501.9|7496.9|7491.9|7486.9|38
1591858800000|2020-06-11 07:00:00|7491.4|7486.4|7439.4|7434.4|7502.4|7497.4|7431.4|7426.4|837
1591859100000|2020-06-11 07:05:00|7438.4|7433.4|7432.4|7427.4|7459.9|7454.9|7428.4|7423.4|965
1591859400000|2020-06-11 07:10:00|7431.9|7426.9|7398.4|7393.4|7431.9|7426.9|7394.4|7389.4|654
1591859700000|2020-06-11 07:15:00|7396.4|7391.4|7411.9|7406.9|7422.9|7417.9|7387.4|7382.4|297
1591860000000|2020-06-11 07:20:00|7413.9|7408.9|7428.4|7423.4|7435.4|7430.4|7403.4|7398.4|430
1591860300000|2020-06-11 07:25:00|7427.9|7422.9|7458.4|7453.4|7458.4|7453.4|7421.4|7416.4|226
1591860600000|2020-06-11 07:30:00|7455.9|7450.9|7447.4|7442.4|7459.4|7454.4|7437.9|7432.9|233
1591860900000|2020-06-11 07:35:00|7447.9|7442.9|7466.4|7461.4|7466.9|7461.9|7447.9|7442.9|116
1591861200000|2020-06-11 07:40:00|7462.6|7457.6|7442.1|7437.1|7463.1|7458.1|7437.1|7432.1|175
1591861500000|2020-06-11 07:45:00|7441.6|7436.6|7402.6|7397.6|7442.1|7437.1|7402.6|7397.6|162
1591861800000|2020-06-11 07:50:00|7402.1|7397.1|7421.1|7416.1|7421.1|7416.1|7395.6|7390.6|86
1591862100000|2020-06-11 07:55:00|7421.6|7416.6|7399.1|7394.1|7427.1|7422.1|7398.1|7393.1|123
1591862400000|2020-06-11 08:00:00|7398.6|7393.6|7400.1|7395.1|7406.1|7401.1|7389.6|7384.6|214
1591862700000|2020-06-11 08:05:00|7400.6|7395.6|7418.6|7413.6|7428.6|7423.6|7400.6|7395.6|244
1591863000000|2020-06-11 08:10:00|7417.6|7412.6|7421.1|7416.1|7428.6|7423.6|7414.1|7409.1|84
1591863300000|2020-06-11 08:15:00|7420.1|7415.1|7415.6|7410.6|7430.6|7425.6|7413.6|7408.6|94
1591863600000|2020-06-11 08:20:00|7417.1|7412.1|7426.6|7421.6|7432.6|7427.6|7414.6|7409.6|89
1591863900000|2020-06-11 08:25:00|7428.1|7423.1|7417.1|7412.1|7433.1|7428.1|7414.6|7409.6|117
1591864200000|2020-06-11 08:30:00|7415.6|7410.6|7424.6|7419.6|7427.1|7422.1|7411.6|7406.6|80
1591864500000|2020-06-11 08:35:00|7425.6|7420.6|7421.6|7416.6|7436.1|7431.1|7417.6|7412.6|140
1591864800000|2020-06-11 08:40:00|7421.1|7416.1|7399.6|7394.6|7421.1|7416.1|7396.1|7391.1|178
1591865100000|2020-06-11 08:45:00|7400.1|7395.1|7396.1|7391.1|7403.1|7398.1|7392.1|7387.1|161
1591865400000|2020-06-11 08:50:00|7395.1|7390.1|7396.6|7391.6|7403.1|7398.1|7387.6|7382.6|85
1591865700000|2020-06-11 08:55:00|7396.1|7391.1|7399.6|7394.6|7404.1|7399.1|7392.6|7387.6|139
1591866000000|2020-06-11 09:00:00|7400.1|7395.1|7410.1|7405.1|7410.1|7405.1|7392.6|7387.6|74
1591866300000|2020-06-11 09:05:00|7409.6|7404.6|7413.6|7408.6|7423.6|7418.6|7403.6|7398.6|70
1591866600000|2020-06-11 09:10:00|7413.1|7408.1|7424.6|7419.6|7435.1|7430.1|7412.1|7407.1|125
1591866900000|2020-06-11 09:15:00|7428.6|7423.6|7442.6|7437.6|7449.1|7444.1|7423.6|7418.6|140
1591867200000|2020-06-11 09:20:00|7443.6|7438.6|7430.6|7425.6|7447.6|7442.6|7429.6|7424.6|56
1591867500000|2020-06-11 09:25:00|7428.6|7423.6|7431.6|7426.6|7438.6|7433.6|7426.6|7421.6|61
1591867800000|2020-06-11 09:30:00|7432.1|7427.1|7451.6|7446.6|7453.1|7448.1|7431.6|7426.6|104
1591868100000|2020-06-11 09:35:00|7452.1|7447.1|7453.6|7448.6|7458.1|7453.1|7450.6|7445.6|236
1591868400000|2020-06-11 09:40:00|7454.1|7449.1|7451.1|7446.1|7460.1|7455.1|7451.1|7446.1|66
1591868700000|2020-06-11 09:45:00|7450.6|7445.6|7453.6|7448.6|7455.1|7450.1|7447.1|7442.1|69
1591869000000|2020-06-11 09:50:00|7454.1|7449.1|7462.6|7457.6|7464.1|7459.1|7454.1|7449.1|114
1591869300000|2020-06-11 09:55:00|7463.1|7458.1|7467.6|7462.6|7481.1|7476.1|7462.6|7457.6|154
1591869600000|2020-06-11 10:00:00|7468.1|7463.1|7466.6|7461.6|7474.6|7469.6|7460.6|7455.6|95
1591869900000|2020-06-11 10:05:00|7467.1|7462.1|7453.6|7448.6|7472.6|7467.6|7451.1|7446.1|101
1591870200000|2020-06-11 10:10:00|7454.1|7449.1|7454.1|7449.1|7458.1|7453.1|7444.6|7439.6|89
1591870500000|2020-06-11 10:15:00|7453.1|7448.1|7452.6|7447.6|7455.6|7450.6|7441.1|7436.1|68
1591870800000|2020-06-11 10:20:00|7453.1|7448.1|7467.6|7462.6|7469.6|7464.6|7453.1|7448.1|89
1591871100000|2020-06-11 10:25:00|7468.1|7463.1|7462.1|7457.1|7474.1|7469.1|7455.6|7450.6|104
1591871400000|2020-06-11 10:30:00|7461.6|7456.6|7455.1|7450.1|7468.1|7463.1|7452.6|7447.6|63
1591871700000|2020-06-11 10:35:00|7454.6|7449.6|7451.6|7446.6|7454.6|7449.6|7448.1|7443.1|73
1591872000000|2020-06-11 10:40:00|7451.1|7446.1|7451.6|7446.6|7455.6|7450.6|7444.6|7439.6|106
1591872300000|2020-06-11 10:45:00|7452.1|7447.1|7458.6|7453.6|7458.6|7453.6|7442.6|7437.6|54
1591872600000|2020-06-11 10:50:00|7461.1|7456.1|7463.1|7458.1|7463.1|7458.1|7456.1|7451.1|45
1591872900000|2020-06-11 10:55:00|7463.6|7458.6|7451.1|7446.1|7468.1|7463.1|7450.1|7445.1|71
1591873200000|2020-06-11 11:00:00|7450.6|7445.6|7445.6|7440.6|7458.6|7453.6|7443.6|7438.6|128
1591873500000|2020-06-11 11:05:00|7446.1|7441.1|7434.6|7429.6|7448.1|7443.1|7431.6|7426.6|156
1591873800000|2020-06-11 11:10:00|7435.1|7430.1|7418.6|7413.6|7437.6|7432.6|7418.1|7413.1|70
1591874100000|2020-06-11 11:15:00|7415.6|7410.6|7408.6|7403.6|7419.1|7414.1|7403.1|7398.1|137
1591874400000|2020-06-11 11:20:00|7408.1|7403.1|7420.6|7415.6|7421.1|7416.1|7405.6|7400.6|79
1591874700000|2020-06-11 11:25:00|7420.1|7415.1|7420.6|7415.6|7425.1|7420.1|7417.1|7412.1|36
1591875000000|2020-06-11 11:30:00|7420.1|7415.1|7421.1|7416.1|7426.1|7421.1|7415.1|7410.1|50
1591875300000|2020-06-11 11:35:00|7421.6|7416.6|7416.6|7411.6|7427.1|7422.1|7415.6|7410.6|20
1591875600000|2020-06-11 11:40:00|7417.5|7412.5|7415.5|7410.5|7424.5|7419.5|7415|7410|38
1591875900000|2020-06-11 11:45:00|7416|7411|7414|7409|7420|7415|7414|7409|49
1591876200000|2020-06-11 11:50:00|7412|7407|7394|7389|7412|7407|7388.5|7383.5|153
1591876500000|2020-06-11 11:55:00|7393.5|7388.5|7402.5|7397.5|7407|7402|7392.5|7387.5|69
1591876800000|2020-06-11 12:00:00|7401|7396|7398.5|7393.5|7406|7401|7391.5|7386.5|110
1591877100000|2020-06-11 12:05:00|7399.5|7394.5|7405.5|7400.5|7413.5|7408.5|7399.5|7394.5|49
1591877400000|2020-06-11 12:10:00|7404.5|7399.5|7402|7397|7407|7402|7396|7391|53
1591877700000|2020-06-11 12:15:00|7402.5|7397.5|7393|7388|7403.5|7398.5|7392.5|7387.5|47
1591878000000|2020-06-11 12:20:00|7392.5|7387.5|7385|7380|7398|7393|7378|7373|84
1591878300000|2020-06-11 12:25:00|7386|7381|7388|7383|7391.5|7386.5|7383|7378|68
1591878600000|2020-06-11 12:30:00|7388.5|7383.5|7369.5|7364.5|7392.5|7387.5|7358.5|7353.5|308
1591878900000|2020-06-11 12:35:00|7369|7364|7376|7371|7376|7371|7356.5|7351.5|133
1591879200000|2020-06-11 12:40:00|7376.5|7371.5|7369|7364|7380.5|7375.5|7367|7362|93
1591879500000|2020-06-11 12:45:00|7369.5|7364.5|7364.5|7359.5|7380|7375|7363.5|7358.5|80
1591879800000|2020-06-11 12:50:00|7364|7359|7361|7356|7373|7368|7359|7354|74
1591880100000|2020-06-11 12:55:00|7361.5|7356.5|7366.5|7361.5|7369|7364|7352|7347|289
1591880400000|2020-06-11 13:00:00|7364|7359|7340|7335|7366|7361|7336|7331|222
1591880700000|2020-06-11 13:05:00|7339.5|7334.5|7339.5|7334.5|7342.5|7337.5|7335|7330|76
1591881000000|2020-06-11 13:10:00|7339|7334|7333|7328|7343|7338|7327|7322|119
1591881300000|2020-06-11 13:15:00|7333.5|7328.5|7349|7344|7349|7344|7329|7324|81
1591881600000|2020-06-11 13:20:00|7350|7345|7356|7351|7359.5|7354.5|7348|7343|102
1591881900000|2020-06-11 13:25:00|7356.5|7351.5|7338|7333|7356.5|7351.5|7338|7333|55
1591882200000|2020-06-11 13:30:00|7336|7331|7356|7351|7357|7352|7316|7311|324
1591882500000|2020-06-11 13:35:00|7354.5|7349.5|7333|7328|7367|7362|7332|7327|251
1591882800000|2020-06-11 13:40:00|7333.5|7328.5|7365|7360|7365|7360|7329.5|7324.5|160
1591883100000|2020-06-11 13:45:00|7364|7359|7364.5|7359.5|7385.5|7380.5|7361|7356|180
1591883400000|2020-06-11 13:50:00|7364|7359|7380|7375|7384|7379|7358.5|7353.5|244
1591883700000|2020-06-11 13:55:00|7379|7374|7368.5|7363.5|7382.5|7377.5|7368|7363|163
1591884000000|2020-06-11 14:00:00|7370.5|7365.5|7348.5|7343.5|7379|7374|7345|7340|145
1591884300000|2020-06-11 14:05:00|7349|7344|7352.5|7347.5|7359|7354|7346|7341|96
1591884600000|2020-06-11 14:10:00|7351.4|7346.4|7351.4|7346.4|7363.4|7358.4|7345.4|7340.4|120
1591884900000|2020-06-11 14:15:00|7350.4|7345.4|7353.9|7348.9|7367.4|7362.4|7346.4|7341.4|158
1591885200000|2020-06-11 14:20:00|7354.4|7349.4|7338.9|7333.9|7364.9|7359.9|7338.4|7333.4|175
1591885500000|2020-06-11 14:25:00|7338.4|7333.4|7323.4|7318.4|7338.4|7333.4|7322.9|7317.9|244
1591885800000|2020-06-11 14:30:00|7325.4|7320.4|7330.4|7325.4|7344.4|7339.4|7324.4|7319.4|154
1591886100000|2020-06-11 14:35:00|7329.4|7324.4|7333.4|7328.4|7335.9|7330.9|7315.4|7310.4|174
1591886400000|2020-06-11 14:40:00|7332.9|7327.9|7328.4|7323.4|7343.9|7338.9|7327.4|7322.4|361
1591886700000|2020-06-11 14:45:00|7327.4|7322.4|7324.9|7319.9|7338.4|7333.4|7319.9|7314.9|348
1591887000000|2020-06-11 14:50:00|7324.4|7319.4|7333.4|7328.4|7336.4|7331.4|7319.9|7314.9|324
1591887300000|2020-06-11 14:55:00|7333.9|7328.9|7328.9|7323.9|7335.4|7330.4|7322.4|7317.4|299
1591887600000|2020-06-11 15:00:00|7328.4|7323.4|7350.9|7345.9|7350.9|7345.9|7324.9|7319.9|319
1591887900000|2020-06-11 15:05:00|7351.4|7346.4|7338.9|7333.9|7361.4|7356.4|7336.9|7331.9|395
1591888200000|2020-06-11 15:10:00|7339.4|7334.4|7339.4|7334.4|7353.4|7348.4|7336.4|7331.4|338
1591888500000|2020-06-11 15:15:00|7341.4|7336.4|7350.4|7345.4|7355.4|7350.4|7339.4|7334.4|503
1591888800000|2020-06-11 15:20:00|7350.9|7345.9|7324.4|7319.4|7351.4|7346.4|7323.4|7318.4|506
1591889100000|2020-06-11 15:25:00|7326.4|7321.4|7324.9|7319.9|7327.4|7322.4|7314.9|7309.9|744
1591889400000|2020-06-11 15:30:00|7326.4|7318.4|7281.4|7274.4|7332.4|7325.4|7281.4|7273.4|1023
1591889700000|2020-06-11 15:35:00|7282.4|7273.4|7275.4|7267.4|7295.4|7289.4|7275.4|7267.4|434
1591890000000|2020-06-11 15:40:00|7274.4|7266.4|7278.4|7271.4|7278.4|7272.4|7265.4|7258.4|231
1591890300000|2020-06-11 15:45:00|7280.4|7272.4|7261.4|7255.4|7280.4|7272.4|7254.4|7247.4|126
1591890600000|2020-06-11 15:50:00|7260.4|7253.4|7267.4|7259.4|7276.4|7268.4|7253.4|7246.4|156
1591890900000|2020-06-11 15:55:00|7265.4|7258.4|7276.4|7268.4|7277.4|7269.4|7258.4|7250.4|71
1591891200000|2020-06-11 16:00:00|7275.4|7266.4|7272.4|7264.4|7278.4|7270.4|7258.4|7250.4|60
1591891500000|2020-06-11 16:05:00|7271.4|7265.4|7257.4|7249.4|7275.4|7268.4|7254.4|7246.4|36
1591891800000|2020-06-11 16:10:00|7258.4|7251.4|7247.4|7238.4|7260.4|7253.4|7245.4|7238.4|84
1591892100000|2020-06-11 16:15:00|7248.4|7239.4|7244.4|7236.4|7249.4|7241.4|7240.4|7232.4|48
1591892400000|2020-06-11 16:20:00|7245.4|7237.4|7236.4|7229.4|7252.4|7245.4|7236.4|7229.4|87
1591892700000|2020-06-11 16:25:00|7235.4|7227.4|7237.4|7230.4|7238.4|7230.4|7224.4|7215.4|124
1591893000000|2020-06-11 16:30:00|7238.4|7229.4|7255.4|7247.4|7262.4|7256.4|7238.4|7229.4|90
1591893300000|2020-06-11 16:35:00|7254.4|7245.4|7251.4|7242.4|7264.4|7257.4|7250.4|7242.4|146
1591893600000|2020-06-11 16:40:00|7252.4|7243.4|7237.4|7229.4|7254.4|7246.4|7234.4|7226.4|40
1591893900000|2020-06-11 16:45:00|7238.4|7230.4|7231.4|7223.4|7249.4|7241.4|7227.4|7219.4|58
1591894200000|2020-06-11 16:50:00|7226.4|7219.4|7214.4|7206.4|7233.4|7224.4|7214.4|7206.4|61
1591894500000|2020-06-11 16:55:00|7213.4|7205.4|7222.4|7213.4|7229.4|7221.4|7211.4|7203.4|29
1591894800000|2020-06-11 17:00:00|7219.4|7212.4|7248.4|7240.4|7249.4|7241.4|7219.4|7211.4|42
1591895100000|2020-06-11 17:05:00|7247.4|7239.4|7242.4|7232.4|7247.4|7239.4|7232.4|7222.4|19
1591895400000|2020-06-11 17:10:00|7241.4|7230.4|7256.4|7247.4|7256.4|7248.4|7235.4|7226.4|14
1591895700000|2020-06-11 17:15:00|7255.4|7245.4|7253.4|7244.4|7262.4|7254.4|7249.4|7240.4|12
1591896000000|2020-06-11 17:20:00|7254.4|7245.4|7260.4|7251.4|7263.4|7254.4|7254.4|7244.4|5
1591896300000|2020-06-11 17:25:00|7259.4|7248.4|7250.4|7241.4|7260.4|7252.4|7246.4|7237.4|16
1591896600000|2020-06-11 17:30:00|7249.4|7243.4|7260.4|7251.4|7263.4|7254.4|7246.4|7238.4|19
1591896900000|2020-06-11 17:35:00|7259.4|7248.4|7254.4|7247.4|7261.4|7251.4|7249.4|7239.4|32
1591897200000|2020-06-11 17:40:00|7255.4|7246.4|7245.4|7237.4|7259.4|7250.4|7245.4|7236.4|52
1591897500000|2020-06-11 17:45:00|7248.4|7239.4|7248.4|7239.4|7251.4|7243.4|7243.4|7234.4|26
1591897800000|2020-06-11 17:50:00|7246.4|7238.4|7257.4|7250.4|7259.4|7250.4|7245.4|7236.4|19
1591898100000|2020-06-11 17:55:00|7256.4|7248.4|7257.9|7245.9|7265.4|7259.4|7249.4|7240.4|26
1591898400000|2020-06-11 18:00:00|7257.7|7245.7|7238.5|7226.5|7260|7248|7236.2|7224.2|0
1591898700000|2020-06-11 18:05:00|7238.4|7226.4|7240.7|7228.7|7253|7241|7238.4|7226.4|0
1591899000000|2020-06-11 18:10:00|7239.8|7227.8|7235.1|7223.1|7245.7|7233.7|7228.1|7216.1|0
1591899300000|2020-06-11 18:15:00|7236.1|7224.1|7233|7221|7241.1|7229.1|7232.6|7220.6|0
1591899600000|2020-06-11 18:20:00|7232.9|7220.9|7243.4|7231.4|7247.3|7235.3|7230.4|7218.4|0
1591899900000|2020-06-11 18:25:00|7243.3|7231.3|7241.6|7229.6|7248.8|7236.8|7237.7|7225.7|0
1591900200000|2020-06-11 18:30:00|7241.7|7229.7|7225.5|7213.5|7243.7|7231.7|7222|7210|0
1591900500000|2020-06-11 18:35:00|7225.6|7213.6|7211.5|7199.5|7227.8|7215.8|7209.2|7197.2|0
1591900800000|2020-06-11 18:40:00|7211.4|7199.4|7209.2|7197.2|7216.8|7204.8|7196.1|7184.1|0
1591901100000|2020-06-11 18:45:00|7209|7197|7201.8|7189.8|7218.5|7206.5|7201.8|7189.8|0
1591901400000|2020-06-11 18:50:00|7201.9|7189.9|7185.9|7173.9|7206.7|7194.7|7182.9|7170.9|0
1591901700000|2020-06-11 18:55:00|7185.7|7173.7|7188.8|7176.8|7195.4|7183.4|7180.5|7168.5|0
1591902000000|2020-06-11 19:00:00|7188.7|7176.7|7199.1|7187.1|7201.3|7189.3|7180.8|7168.8|0
1591902300000|2020-06-11 19:05:00|7199.2|7187.2|7195.3|7183.3|7206.1|7194.1|7189.8|7177.8|0
1591902600000|2020-06-11 19:10:00|7195.4|7183.4|7189.5|7177.5|7205.1|7193.1|7186.2|7174.2|0
1591902900000|2020-06-11 19:15:00|7189.4|7177.4|7187.3|7175.3|7198.1|7186.1|7177.6|7165.6|0
1591903200000|2020-06-11 19:20:00|7187.2|7175.2|7170.7|7158.7|7187.4|7175.4|7170.4|7158.4|0
1591903500000|2020-06-11 19:25:00|7170.8|7158.8|7168|7156|7174.3|7162.3|7161.2|7149.2|0
1591903800000|2020-06-11 19:30:00|7167.6|7155.6|7168.2|7156.2|7175.3|7163.3|7157.8|7145.8|0
1591904100000|2020-06-11 19:35:00|7168|7156|7171.3|7159.3|7174.1|7162.1|7160.3|7148.3|0
1591904400000|2020-06-11 19:40:00|7171.1|7159.1|7203.3|7191.3|7205.3|7193.3|7169|7157|0
1591904700000|2020-06-11 19:45:00|7201.1|7189.1|7188.7|7176.7|7201.1|7189.1|7186.7|7174.7|0
1591905000000|2020-06-11 19:50:00|7186.7|7174.7|7184.2|7172.2|7190.4|7178.4|7179.4|7167.4|0
1591905300000|2020-06-11 19:55:00|7184.3|7172.3|7180.3|7168.3|7191.6|7179.6|7168.7|7156.7|0
1591905600000|2020-06-11 20:00:00|7180.6|7168.6|7175.2|7163.2|7205.7|7193.7|7174|7162|0
1591905900000|2020-06-11 20:05:00|7175.8|7163.8|7169.7|7157.7|7176.8|7164.8|7155.7|7143.7|0
1591906200000|2020-06-11 20:10:00|7169.8|7157.8|7176.1|7164.1|7179.5|7167.5|7168.6|7156.6|0
1591906500000|2020-06-11 20:15:00|7176.2|7164.2|7172.9|7160.9|7176.2|7164.2|7171.8|7159.8|0
1591906800000|2020-06-11 20:20:00|7173|7161|7176.3|7164.3|7177.4|7165.4|7173|7161|0
1591907100000|2020-06-11 20:25:00|7176|7164|7176.1|7164.1|7176.3|7164.3|7175.3|7163.3|0
1591907400000|2020-06-11 20:30:00|7175.5|7163.5|7169.4|7157.4|7176.2|7164.2|7163.1|7151.1|0
1591907700000|2020-06-11 20:35:00|7170.1|7158.1|7186.4|7174.4|7191.7|7179.7|7169.4|7157.4|0
1591908000000|2020-06-11 20:40:00|7186.9|7174.9|7184|7172|7187.5|7175.5|7182.9|7170.9|0
1591908300000|2020-06-11 20:45:00|7184.2|7172.2|7201.8|7189.8|7205.3|7193.3|7184|7172|0
1591908600000|2020-06-11 20:50:00|7201.9|7189.9|7216|7204|7218.2|7206.2|7201.9|7189.9|0
1591908900000|2020-06-11 20:55:00|7216.1|7204.1|7209.4|7197.4|7217.7|7205.7|7207.8|7195.8|0
1591909200000|2020-06-11 21:00:00|7209.2|7197.2|7207.7|7195.7|7212.1|7200.1|7207.5|7195.5|0
1591909500000|2020-06-11 21:05:00|7207.4|7195.4|7207.3|7195.3|7210.2|7198.2|7206.9|7194.9|0
1591909800000|2020-06-11 21:10:00|7207.1|7195.1|7210.6|7198.6|7210.7|7198.7|7205.9|7193.9|0
1591910100000|2020-06-11 21:15:00|7210.7|7198.7|7214.6|7202.6|7215.6|7203.6|7209.7|7197.7|0
1591910400000|2020-06-11 21:20:00|7214.4|7202.4|7212.3|7200.3|7214.6|7202.6|7210.9|7198.9|0
1591910700000|2020-06-11 21:25:00|7211.7|7199.7|7211.6|7199.6|7211.9|7199.9|7209.8|7197.8|0
1591911000000|2020-06-11 21:30:00|7211.4|7199.4|7210.7|7198.7|7211.7|7199.7|7209.7|7197.7|0
1591911300000|2020-06-11 21:35:00|7211.1|7199.1|7211.9|7199.9|7211.9|7199.9|7208.6|7196.6|0
1591911600000|2020-06-11 21:40:00|7212.3|7200.3|7210.5|7198.5|7212.3|7200.3|7210|7198|0
1591911900000|2020-06-11 21:45:00|7210.7|7198.7|7209.4|7197.4|7210.7|7198.7|7209.1|7197.1|0
1591912200000|2020-06-11 21:50:00|7208.7|7196.7|7209.1|7197.1|7209.7|7197.7|7207.2|7195.2|0
1591912500000|2020-06-11 21:55:00|7208.9|7196.9|7207.3|7195.3|7209.1|7197.1|7206.1|7194.1|0
1591912800000|2020-06-11 22:00:00|7206.9|7194.9|7188|7176|7215.9|7203.9|7185.7|7173.7|0
1591913100000|2020-06-11 22:05:00|7187.9|7175.9|7196.4|7184.4|7200.8|7188.8|7181.6|7169.6|0
1591913400000|2020-06-11 22:10:00|7196.5|7184.5|7209.2|7197.2|7213.1|7201.1|7188.6|7176.6|0
1591913700000|2020-06-11 22:15:00|7209.3|7197.3|7206|7194|7210.2|7198.2|7197.2|7185.2|0
1591914000000|2020-06-11 22:20:00|7205.9|7193.9|7200.3|7188.3|7210.4|7198.4|7199.7|7187.7|0
1591914300000|2020-06-11 22:25:00|7200.2|7188.2|7190.1|7178.1|7200.2|7188.2|7189.2|7177.2|0
1591914600000|2020-06-11 22:30:00|7189.4|7177.4|7200.8|7188.8|7207.2|7195.2|7189.4|7177.4|0
1591914900000|2020-06-11 22:35:00|7201|7189|7209.1|7197.1|7211.2|7199.2|7201|7189|0
1591915200000|2020-06-11 22:40:00|7209.5|7197.5|7213.7|7201.7|7213.7|7201.7|7206.2|7194.2|0
1591915500000|2020-06-11 22:45:00|7214.4|7202.4|7221.2|7209.2|7224.1|7212.1|7214.4|7202.4|0
1591915800000|2020-06-11 22:50:00|7221.1|7209.1|7221.1|7209.1|7224.8|7212.8|7216.9|7204.9|0
1591916100000|2020-06-11 22:55:00|7221.2|7209.2|7234.2|7222.2|7235.4|7223.4|7218.8|7206.8|0
1591916400000|2020-06-11 23:00:00|7234.3|7222.3|7230.8|7218.8|7242.3|7230.3|7228.9|7216.9|0
1591916700000|2020-06-11 23:05:00|7231.4|7219.4|7227.4|7215.4|7236.2|7224.2|7225.3|7213.3|0
1591917000000|2020-06-11 23:10:00|7227.5|7215.5|7227.4|7215.4|7235.1|7223.1|7223.2|7211.2|0
1591917300000|2020-06-11 23:15:00|7227.2|7215.2|7226.3|7214.3|7227.4|7215.4|7216.2|7204.2|0
1591917600000|2020-06-11 23:20:00|7226.8|7214.8|7225.7|7213.7|7228|7216|7217.5|7205.5|0
1591917900000|2020-06-11 23:25:00|7225.8|7213.8|7229|7217|7233.2|7221.2|7225.8|7213.8|0
1591918200000|2020-06-11 23:30:00|7229.1|7217.1|7241.7|7229.7|7241.7|7229.7|7229|7217|0
1591918500000|2020-06-11 23:35:00|7241.8|7229.8|7245.2|7233.2|7246.7|7234.7|7241.4|7229.4|0
1591918800000|2020-06-11 23:40:00|7245.3|7233.3|7256.5|7244.5|7256.5|7244.5|7244.5|7232.5|0
1591919100000|2020-06-11 23:45:00|7256|7244|7261.6|7249.6|7264.6|7252.6|7248.9|7236.9|0
1591919400000|2020-06-11 23:50:00|7262.1|7250.1|7263.1|7251.1|7265.8|7253.8|7260.2|7248.2|0
1591919700000|2020-06-11 23:55:00|7263.5|7251.5|7255.9|7243.9|7266.2|7254.2|7250.1|7238.1|0
1591920000000|2020-06-12 00:00:00|7255.3|7243.3|7256.7|7244.7|7265.5|7253.5|7252.9|7240.9|0
1591920300000|2020-06-12 00:05:00|7256.8|7244.8|7246|7234|7258.8|7246.8|7240.6|7228.6|0
1591920600000|2020-06-12 00:10:00|7245.6|7233.6|7227.1|7215.1|7246|7234|7218.7|7206.7|0
1591920900000|2020-06-12 00:15:00|7227.2|7215.2|7236.3|7224.3|7236.7|7224.7|7218|7206|0
1591921200000|2020-06-12 00:20:00|7235.7|7223.7|7240.4|7228.4|7243.4|7231.4|7232|7220|0
1591921500000|2020-06-12 00:25:00|7240.8|7228.8|7244.5|7232.5|7248.3|7236.3|7239.2|7227.2|0
1591921800000|2020-06-12 00:30:00|7244.6|7232.6|7243.9|7231.9|7252.2|7240.2|7236.1|7224.1|0
1591922100000|2020-06-12 00:35:00|7243.5|7231.5|7243.9|7231.9|7244|7232|7233.7|7221.7|0
1591922400000|2020-06-12 00:40:00|7243.5|7231.5|7238.2|7226.2|7245.9|7233.9|7233.7|7221.7|0
1591922700000|2020-06-12 00:45:00|7238.1|7226.1|7226|7214|7238.1|7226.1|7226|7214|0
1591923000000|2020-06-12 00:50:00|7226.1|7214.1|7214.1|7202.1|7226.5|7214.5|7214.1|7202.1|0
1591923300000|2020-06-12 00:55:00|7214.2|7202.2|7216.5|7204.5|7216.5|7204.5|7210.1|7198.1|0
1591923600000|2020-06-12 01:00:00|7216.4|7204.4|7191.4|7179.4|7218.6|7206.6|7191.3|7179.3|0
1591923900000|2020-06-12 01:05:00|7191.3|7179.3|7206.4|7194.4|7212.3|7200.3|7189.3|7177.3|0
1591924200000|2020-06-12 01:10:00|7207.2|7195.2|7216.7|7204.7|7220.7|7208.7|7206.4|7194.4|0
1591924500000|2020-06-12 01:15:00|7217.6|7205.6|7214.8|7202.8|7222.9|7210.9|7212.8|7200.8|0
1591924800000|2020-06-12 01:20:00|7214.7|7202.7|7219|7207|7223|7211|7210.8|7198.8|0
1591925100000|2020-06-12 01:25:00|7218.9|7206.9|7224|7212|7225.1|7213.1|7214.8|7202.8|0
1591925400000|2020-06-12 01:30:00|7224.5|7212.5|7231.3|7219.3|7233.3|7221.3|7217.1|7205.1|0
1591925700000|2020-06-12 01:35:00|7232.1|7220.1|7240.6|7228.6|7241.1|7229.1|7229.2|7217.2|0
1591926000000|2020-06-12 01:40:00|7240.7|7228.7|7242.5|7230.5|7242.5|7230.5|7236.5|7224.5|0
1591926300000|2020-06-12 01:45:00|7242.4|7230.4|7240.4|7228.4|7244.6|7232.6|7238.4|7226.4|0
1591926600000|2020-06-12 01:50:00|7240.5|7228.5|7248.7|7236.7|7248.8|7236.8|7238.5|7226.5|0
1591926900000|2020-06-12 01:55:00|7249.1|7237.1|7252.6|7240.6|7252.6|7240.6|7242.5|7230.5|0
1591927200000|2020-06-12 02:00:00|7253.4|7241.4|7256.5|7244.5|7256.5|7244.5|7248.3|7236.3|0
1591927500000|2020-06-12 02:05:00|7256.4|7244.4|7254.4|7242.4|7258.4|7246.4|7252.3|7240.3|0
1591927800000|2020-06-12 02:10:00|7254.5|7242.5|7276.6|7264.6|7276.6|7264.6|7254.5|7242.5|0
1591928100000|2020-06-12 02:15:00|7275.8|7263.8|7279.3|7267.3|7285.5|7273.5|7272.5|7260.5|0
1591928400000|2020-06-12 02:20:00|7279.4|7267.4|7270.8|7258.8|7285.5|7273.5|7268.8|7256.8|0
1591928700000|2020-06-12 02:25:00|7270.4|7258.4|7268.8|7256.8|7270.8|7258.8|7266.7|7254.7|0
1591929000000|2020-06-12 02:30:00|7268|7256|7275.2|7263.2|7277.3|7265.3|7266.8|7254.8|0
1591929300000|2020-06-12 02:35:00|7275.3|7263.3|7279|7267|7283.2|7271.2|7274.9|7262.9|0
1591929600000|2020-06-12 02:40:00|7279.1|7267.1|7275|7263|7281.1|7269.1|7273|7261|0
1591929900000|2020-06-12 02:45:00|7275.1|7263.1|7281|7269|7287.2|7275.2|7275.1|7263.1|0
1591930200000|2020-06-12 02:50:00|7281.1|7269.1|7275|7263|7283.1|7271.1|7271|7259|0
1591930500000|2020-06-12 02:55:00|7274.6|7262.6|7268.9|7256.9|7274.6|7262.6|7264.8|7252.8|0
1591930800000|2020-06-12 03:00:00|7269.7|7257.7|7255.4|7243.4|7273|7261|7254.4|7242.4|0
1591931100000|2020-06-12 03:05:00|7255.8|7243.8|7260.1|7248.1|7260.2|7248.2|7252.4|7240.4|0
1591931400000|2020-06-12 03:10:00|7260|7248|7248.3|7236.3|7260.1|7248.1|7248.2|7236.2|0
1591931700000|2020-06-12 03:15:00|7249.1|7237.1|7250.2|7238.2|7258.5|7246.5|7248.2|7236.2|0
1591932000000|2020-06-12 03:20:00|7250.3|7238.3|7255.9|7243.9|7255.9|7243.9|7247.7|7235.7|0
1591932300000|2020-06-12 03:25:00|7255.8|7243.8|7257.9|7245.9|7264|7252|7253.8|7241.8|0
1591932600000|2020-06-12 03:30:00|7257.8|7245.8|7268|7256|7270|7258|7257.8|7245.8|0
1591932900000|2020-06-12 03:35:00|7268.8|7256.8|7268.1|7256.1|7270.1|7258.1|7265.9|7253.9|0
1591933200000|2020-06-12 03:40:00|7268|7256|7268.2|7256.2|7270.1|7258.1|7266|7254|0
1591933500000|2020-06-12 03:45:00|7268.3|7256.3|7276.8|7264.8|7282.6|7270.6|7268.3|7256.3|0
1591933800000|2020-06-12 03:50:00|7276.9|7264.9|7277.8|7265.8|7283|7271|7275|7263|0
1591934100000|2020-06-12 03:55:00|7277.9|7265.9|7271.8|7259.8|7280|7268|7269.8|7257.8|0
1591934400000|2020-06-12 04:00:00|7271.7|7259.7|7276.1|7264.1|7284.1|7272.1|7271.7|7259.7|0
1591934700000|2020-06-12 04:05:00|7276|7264|7284.7|7272.7|7284.7|7272.7|7276|7264|0
1591935000000|2020-06-12 04:10:00|7284.8|7272.8|7283.4|7271.4|7285.6|7273.6|7281.3|7269.3|0
1591935300000|2020-06-12 04:15:00|7283.5|7271.5|7287.4|7275.4|7289.5|7277.5|7283.4|7271.4|0
1591935600000|2020-06-12 04:20:00|7286.6|7274.6|7277.4|7265.4|7287.4|7275.4|7273.3|7261.3|0
1591935900000|2020-06-12 04:25:00|7277.5|7265.5|7279.6|7267.6|7279.6|7267.6|7275.3|7263.3|0
1591936200000|2020-06-12 04:30:00|7279.5|7267.5|7279.7|7267.7|7281.7|7269.7|7275.5|7263.5|0
1591936500000|2020-06-12 04:35:00|7280.6|7268.6|7279.7|7267.7|7281.7|7269.7|7275.5|7263.5|0
1591936800000|2020-06-12 04:40:00|7281.3|7269.3|7278.6|7266.6|7283.6|7271.6|7278.6|7266.6|0
1591937100000|2020-06-12 04:45:00|7278.5|7266.5|7266.6|7254.6|7278.5|7266.5|7264.4|7252.4|0
1591937400000|2020-06-12 04:50:00|7266.5|7254.5|7270.6|7258.6|7270.6|7258.6|7264.4|7252.4|0
1591937700000|2020-06-12 04:55:00|7270.7|7258.7|7274.7|7262.7|7276.7|7264.7|7270.5|7258.5|0
1591938000000|2020-06-12 05:00:00|7274.8|7262.8|7280.1|7268.1|7281.1|7269.1|7272.6|7260.6|0
1591938300000|2020-06-12 05:05:00|7280.5|7268.5|7267|7255|7281.1|7269.1|7267|7255|0
1591938600000|2020-06-12 05:10:00|7267.1|7255.1|7265|7253|7275.1|7263.1|7265|7253|0
1591938900000|2020-06-12 05:15:00|7264.9|7252.9|7274.8|7262.8|7274.8|7262.8|7260.8|7248.8|0
1591939200000|2020-06-12 05:20:00|7275.6|7263.6|7283.3|7271.3|7283.3|7271.3|7272.8|7260.8|0
1591939500000|2020-06-12 05:25:00|7283.5|7271.5|7279.3|7267.3|7285.5|7273.5|7279.3|7267.3|0
1591939800000|2020-06-12 05:30:00|7278.5|7266.5|7275.7|7263.7|7283.3|7271.3|7275.6|7263.6|0
1591940100000|2020-06-12 05:35:00|7275.8|7263.8|7278|7266|7278|7266|7270|7258|0
1591940400000|2020-06-12 05:40:00|7277.9|7265.9|7281.9|7269.9|7281.9|7269.9|7275.6|7263.6|0
1591940700000|2020-06-12 05:45:00|7282.7|7270.7|7280.1|7268.1|7284|7272|7274.1|7262.1|0
1591941000000|2020-06-12 05:50:00|7280.9|7268.9|7286.5|7274.5|7286.5|7274.5|7276.1|7264.1|0
1591941300000|2020-06-12 05:55:00|7286.4|7274.4|7279.7|7267.7|7290.6|7278.6|7278.7|7266.7|0
1591941600000|2020-06-12 06:00:00|7282.4|7270.4|7293.4|7288.4|7294.4|7289.4|7271.4|7259.8|85
1591941900000|2020-06-12 06:05:00|7293.9|7288.9|7290.9|7285.9|7296.4|7291.4|7279.9|7274.9|45
1591942200000|2020-06-12 06:10:00|7291.4|7286.4|7280.4|7275.4|7297.9|7292.9|7280.4|7275.4|42
1591942500000|2020-06-12 06:15:00|7279.9|7274.9|7269.9|7264.9|7279.9|7274.9|7269.4|7264.4|19
1591942800000|2020-06-12 06:20:00|7269.4|7264.4|7236.9|7231.9|7269.4|7264.4|7235.4|7230.4|65
1591943100000|2020-06-12 06:25:00|7237.4|7232.4|7246.9|7241.9|7247.4|7242.4|7231.4|7226.4|27
1591943400000|2020-06-12 06:30:00|7247.4|7242.4|7270.4|7265.4|7275.9|7270.9|7239.4|7234.4|63
1591943700000|2020-06-12 06:35:00|7270.9|7265.9|7270.4|7265.4|7275.9|7270.9|7247.4|7242.4|38
1591944000000|2020-06-12 06:40:00|7271.4|7266.4|7262.4|7257.4|7271.4|7266.4|7254.9|7249.9|12
1591944300000|2020-06-12 06:45:00|7262.9|7257.9|7272.9|7267.9|7273.9|7268.9|7260.4|7255.4|24
1591944600000|2020-06-12 06:50:00|7271.9|7266.9|7251.4|7246.4|7275.9|7270.9|7251.4|7246.4|80
1591944900000|2020-06-12 06:55:00|7251.9|7246.9|7238.4|7233.4|7257.4|7252.4|7234.9|7229.9|254
1591945200000|2020-06-12 07:00:00|7243.9|7238.9|7235.9|7230.9|7264.9|7259.9|7211.4|7206.4|900
1591945500000|2020-06-12 07:05:00|7235.4|7230.4|7249.4|7244.4|7260.9|7255.9|7219.9|7214.9|350
1591945800000|2020-06-12 07:10:00|7249.9|7244.9|7295.4|7290.4|7303.4|7298.4|7249.9|7244.9|225
1591946100000|2020-06-12 07:15:00|7294.9|7289.9|7323.9|7318.9|7332.9|7327.9|7293.9|7288.9|328
1591946400000|2020-06-12 07:20:00|7322.9|7317.9|7338.9|7333.9|7350.9|7345.9|7314.4|7309.4|195
1591946700000|2020-06-12 07:25:00|7338.4|7333.4|7310.4|7305.4|7346.4|7341.4|7310.4|7305.4|184
1591947000000|2020-06-12 07:30:00|7310.9|7305.9|7294.9|7289.9|7329.4|7324.4|7290.9|7285.9|248
1591947300000|2020-06-12 07:35:00|7292.9|7287.9|7245.9|7240.9|7294.9|7289.9|7220.9|7215.9|590
1591947600000|2020-06-12 07:40:00|7244.4|7239.4|7259.4|7254.4|7280.9|7275.9|7242.4|7237.4|366
1591947900000|2020-06-12 07:45:00|7259.9|7254.9|7286.9|7281.9|7288.4|7283.4|7242.4|7237.4|197
1591948200000|2020-06-12 07:50:00|7291.9|7286.9|7294.4|7289.4|7296.4|7291.4|7274.4|7269.4|123
1591948500000|2020-06-12 07:55:00|7295.4|7290.4|7289.9|7284.9|7304.4|7299.4|7286.4|7281.4|84
1591948800000|2020-06-12 08:00:00|7290.9|7285.9|7299.9|7294.9|7303.9|7298.9|7280.4|7275.4|100
1591949100000|2020-06-12 08:05:00|7300.4|7295.4|7313.4|7308.4|7318.9|7313.9|7294.4|7289.4|163
1591949400000|2020-06-12 08:10:00|7313.9|7308.9|7289.4|7284.4|7315.4|7310.4|7285.4|7280.4|119
1591949700000|2020-06-12 08:15:00|7288.9|7283.9|7306.4|7301.4|7314.9|7309.9|7288.9|7283.9|309
1591950000000|2020-06-12 08:20:00|7306.9|7301.9|7312.4|7307.4|7319.4|7314.4|7301.9|7296.9|251
1591950300000|2020-06-12 08:25:00|7312.9|7307.9|7337.4|7332.4|7338.4|7333.4|7312.9|7307.9|164
1591950600000|2020-06-12 08:30:00|7337.9|7332.9|7344.4|7339.4|7344.4|7339.4|7323.9|7318.9|80
1591950900000|2020-06-12 08:35:00|7344.9|7339.9|7345.4|7340.4|7347.4|7342.4|7336.9|7331.9|80
1591951200000|2020-06-12 08:40:00|7344.9|7339.9|7358.4|7353.4|7358.9|7353.9|7343.9|7338.9|107
1591951500000|2020-06-12 08:45:00|7357.9|7352.9|7375.4|7370.4|7381.9|7376.9|7356.4|7351.4|159
1591951800000|2020-06-12 08:50:00|7375.9|7370.9|7354.4|7349.4|7387.4|7382.4|7353.9|7348.9|133
1591952100000|2020-06-12 08:55:00|7354.9|7349.9|7379.4|7374.4|7384.4|7379.4|7354.9|7349.9|153
1591952400000|2020-06-12 09:00:00|7378.4|7373.4|7375.4|7370.4|7381.4|7376.4|7363.4|7358.4|68
1591952700000|2020-06-12 09:05:00|7376.4|7371.4|7377.9|7372.9|7382.4|7377.4|7370.4|7365.4|76
1591953000000|2020-06-12 09:10:00|7379.4|7374.4|7381.4|7376.4|7382.4|7377.4|7365.9|7360.9|119
1591953300000|2020-06-12 09:15:00|7380.9|7375.9|7390.4|7385.4|7397.9|7392.9|7377.4|7372.4|131
1591953600000|2020-06-12 09:20:00|7389.9|7384.9|7393.4|7388.4|7402.9|7397.9|7388.9|7383.9|84
1591953900000|2020-06-12 09:25:00|7393.9|7388.9|7392.9|7387.9|7399.4|7394.4|7384.9|7379.9|110
1591954200000|2020-06-12 09:30:00|7390.9|7385.9|7393.9|7388.9|7401.9|7396.9|7388.4|7383.4|271
1591954500000|2020-06-12 09:35:00|7391.9|7386.9|7376.9|7371.9|7397.9|7392.9|7369.4|7364.4|122
1591954800000|2020-06-12 09:40:00|7376.4|7371.4|7396.4|7391.4|7396.9|7391.9|7376.4|7371.4|79
1591955100000|2020-06-12 09:45:00|7396.9|7391.9|7409.4|7404.4|7416.4|7411.4|7383.9|7378.9|166
1591955400000|2020-06-12 09:50:00|7411.4|7406.4|7407.4|7402.4|7413.4|7408.4|7395.4|7390.4|105
1591955700000|2020-06-12 09:55:00|7407.9|7402.9|7414.4|7409.4|7416.9|7411.9|7402.4|7397.4|105
1591956000000|2020-06-12 10:00:00|7415.4|7410.4|7421.4|7416.4|7426.9|7421.9|7407.9|7402.9|109
1591956300000|2020-06-12 10:05:00|7421.9|7416.9|7403.4|7398.4|7426.4|7421.4|7401.4|7396.4|585
1591956600000|2020-06-12 10:10:00|7402.9|7397.9|7405.4|7400.4|7409.9|7404.9|7393.4|7388.4|102
1591956900000|2020-06-12 10:15:00|7404.9|7399.9|7393.4|7388.4|7406.9|7401.9|7392.4|7387.4|133
1591957200000|2020-06-12 10:20:00|7393.9|7388.9|7395.9|7390.9|7397.4|7392.4|7380.9|7375.9|151
1591957500000|2020-06-12 10:25:00|7393.4|7388.4|7392.4|7387.4|7411.9|7406.9|7390.4|7385.4|275
1591957800000|2020-06-12 10:30:00|7391.9|7386.9|7364.4|7359.4|7392.4|7387.4|7364.4|7359.4|110
1591958100000|2020-06-12 10:35:00|7364.9|7359.9|7361.4|7356.4|7370.4|7365.4|7357.9|7352.9|89
1591958400000|2020-06-12 10:40:00|7360.9|7355.9|7357.4|7352.4|7370.4|7365.4|7354.9|7349.9|50
1591958700000|2020-06-12 10:45:00|7357.9|7352.9|7349.4|7344.4|7358.9|7353.9|7341.4|7336.4|92
1591959000000|2020-06-12 10:50:00|7348.9|7343.9|7346.9|7341.9|7353.9|7348.9|7344.9|7339.9|101
1591959300000|2020-06-12 10:55:00|7346.4|7341.4|7347.4|7342.4|7359.4|7354.4|7345.9|7340.9|81
1591959600000|2020-06-12 11:00:00|7349.4|7344.4|7372.4|7367.4|7375.4|7370.4|7348.9|7343.9|98
1591959900000|2020-06-12 11:05:00|7372.9|7367.9|7383.4|7378.4|7384.9|7379.9|7370.4|7365.4|109
1591960200000|2020-06-12 11:10:00|7382.4|7377.4|7382.4|7377.4|7392.9|7387.9|7378.9|7373.9|50
1591960500000|2020-06-12 11:15:00|7382.9|7377.9|7368.9|7363.9|7386.4|7381.4|7367.4|7362.4|48
1591960800000|2020-06-12 11:20:00|7367.9|7362.9|7363.4|7358.4|7367.9|7362.9|7357.4|7352.4|36
1591961100000|2020-06-12 11:25:00|7362.9|7357.9|7377.9|7372.9|7383.4|7378.4|7362.4|7357.4|80
1591961400000|2020-06-12 11:30:00|7377.4|7372.4|7371.4|7366.4|7379.9|7374.9|7368.4|7363.4|118
1591961700000|2020-06-12 11:35:00|7370.9|7365.9|7349.4|7344.4|7370.9|7365.9|7344.4|7339.4|96
1591962000000|2020-06-12 11:40:00|7351|7346|7364|7359|7375|7370|7351|7346|42
1591962300000|2020-06-12 11:45:00|7364.5|7359.5|7353|7348|7371.5|7366.5|7352|7347|34
1591962600000|2020-06-12 11:50:00|7352.5|7347.5|7366|7361|7373.5|7368.5|7350|7345|88
1591962900000|2020-06-12 11:55:00|7366.5|7361.5|7359|7354|7375.5|7370.5|7359|7354|61
1591963200000|2020-06-12 12:00:00|7359.5|7354.5|7357.5|7352.5|7360|7355|7347|7342|140
1591963500000|2020-06-12 12:05:00|7358|7353|7333.5|7328.5|7359.5|7354.5|7333.5|7328.5|154
1591963800000|2020-06-12 12:10:00|7332.5|7327.5|7318.5|7313.5|7340|7335|7318|7313|196
1591964100000|2020-06-12 12:15:00|7318|7313|7334|7329|7334|7329|7318|7313|91
1591964400000|2020-06-12 12:20:00|7334.5|7329.5|7345|7340|7346|7341|7334|7329|78
1591964700000|2020-06-12 12:25:00|7345.5|7340.5|7342|7337|7353|7348|7339|7334|76
1591965000000|2020-06-12 12:30:00|7344|7339|7355|7350|7355|7350|7343|7338|62
1591965300000|2020-06-12 12:35:00|7354.5|7349.5|7374|7369|7377|7372|7350.5|7345.5|101
1591965600000|2020-06-12 12:40:00|7373.5|7368.5|7375.5|7370.5|7381|7376|7369.5|7364.5|42
1591965900000|2020-06-12 12:45:00|7374|7369|7367|7362|7377|7372|7358|7353|132
1591966200000|2020-06-12 12:50:00|7367.5|7362.5|7362|7357|7368.5|7363.5|7352|7347|61
1591966500000|2020-06-12 12:55:00|7362.5|7357.5|7364|7359|7368|7363|7353.5|7348.5|74
1591966800000|2020-06-12 13:00:00|7364.5|7359.5|7364|7359|7366|7361|7360|7355|55
1591967100000|2020-06-12 13:05:00|7364.5|7359.5|7370|7365|7374|7369|7364.5|7359.5|40
1591967400000|2020-06-12 13:10:00|7370.5|7365.5|7388|7383|7389.5|7384.5|7366.5|7361.5|59
1591967700000|2020-06-12 13:15:00|7387.5|7382.5|7386|7381|7389.5|7384.5|7380|7375|105
1591968000000|2020-06-12 13:20:00|7386.5|7381.5|7389|7384|7395|7390|7381.5|7376.5|54
1591968300000|2020-06-12 13:25:00|7389.5|7384.5|7377|7372|7390|7385|7373.5|7368.5|66
1591968600000|2020-06-12 13:30:00|7378.5|7373.5|7361.5|7356.5|7378.5|7373.5|7347|7342|232
1591968900000|2020-06-12 13:35:00|7361|7356|7375|7370|7376.5|7371.5|7356.5|7351.5|218
1591969200000|2020-06-12 13:40:00|7376|7371|7380.5|7375.5|7400.5|7395.5|7371|7366|203
1591969500000|2020-06-12 13:45:00|7382.5|7377.5|7358|7353|7393.5|7388.5|7358|7353|142
1591969800000|2020-06-12 13:50:00|7358.5|7353.5|7350.5|7345.5|7374|7369|7350.5|7345.5|193
1591970100000|2020-06-12 13:55:00|7351|7346|7359.5|7354.5|7364|7359|7348|7343|363
1591970400000|2020-06-12 14:00:00|7360|7355|7376|7371|7388|7383|7360|7355|145
1591970700000|2020-06-12 14:05:00|7375.5|7370.5|7370|7365|7380|7375|7369.5|7364.5|164
1591971000000|2020-06-12 14:10:00|7369.3|7364.3|7346.8|7341.8|7376.8|7371.8|7346.3|7341.3|207
1591971300000|2020-06-12 14:15:00|7345.8|7340.8|7340.3|7335.3|7357.3|7352.3|7338.8|7333.8|230
1591971600000|2020-06-12 14:20:00|7340.8|7335.8|7359.3|7354.3|7364.3|7359.3|7340.8|7335.8|211
1591971900000|2020-06-12 14:25:00|7358.8|7353.8|7333.8|7328.8|7362.8|7357.8|7333.3|7328.3|130
1591972200000|2020-06-12 14:30:00|7334.3|7329.3|7342.8|7337.8|7351.3|7346.3|7330.8|7325.8|174
1591972500000|2020-06-12 14:35:00|7342.3|7337.3|7322.3|7317.3|7344.8|7339.8|7321.8|7316.8|230
1591972800000|2020-06-12 14:40:00|7322.8|7317.8|7329.8|7324.8|7340.8|7335.8|7321.8|7316.8|192
1591973100000|2020-06-12 14:45:00|7327.3|7322.3|7331.3|7326.3|7346.8|7341.8|7324.8|7319.8|250
1591973400000|2020-06-12 14:50:00|7330.8|7325.8|7304.8|7299.8|7330.8|7325.8|7302.3|7297.3|193
1591973700000|2020-06-12 14:55:00|7304.3|7299.3|7290.8|7285.8|7316.8|7311.8|7290.8|7285.8|244
1591974000000|2020-06-12 15:00:00|7289.8|7284.8|7263.3|7258.3|7303.3|7298.3|7263.3|7258.3|304
1591974300000|2020-06-12 15:05:00|7264.3|7259.3|7302.8|7297.8|7308.8|7303.8|7263.3|7258.3|375
1591974600000|2020-06-12 15:10:00|7303.8|7298.8|7263.8|7258.8|7305.3|7300.3|7263.8|7258.8|401
1591974900000|2020-06-12 15:15:00|7264.3|7259.3|7247.8|7242.8|7279.8|7274.8|7244.8|7239.8|399
1591975200000|2020-06-12 15:20:00|7247.3|7242.3|7255.8|7250.8|7269.3|7264.3|7245.3|7240.3|560
1591975500000|2020-06-12 15:25:00|7256.3|7251.3|7273.3|7268.3|7278.3|7273.3|7254.8|7249.8|346
1591975800000|2020-06-12 15:30:00|7274.8|7266.8|7293.8|7284.8|7296.8|7289.8|7266.8|7258.8|529
1591976100000|2020-06-12 15:35:00|7297.8|7285.8|7317.8|7308.8|7329.8|7321.8|7294.8|7285.8|335
1591976400000|2020-06-12 15:40:00|7316.8|7307.8|7302.8|7294.8|7319.8|7311.8|7299.8|7290.8|88
1591976700000|2020-06-12 15:45:00|7303.8|7296.8|7317.8|7308.8|7329.8|7321.8|7301.8|7293.8|33
1591977000000|2020-06-12 15:50:00|7316.8|7307.8|7316.8|7308.8|7322.8|7315.8|7307.8|7299.8|19
1591977300000|2020-06-12 15:55:00|7317.8|7309.8|7333.8|7325.8|7334.8|7326.8|7313.8|7305.8|52
1591977600000|2020-06-12 16:00:00|7334.8|7326.8|7341.8|7333.8|7342.8|7335.8|7326.8|7319.8|45
1591977900000|2020-06-12 16:05:00|7342.8|7334.8|7335.8|7328.8|7351.8|7343.8|7335.8|7328.8|70
1591978200000|2020-06-12 16:10:00|7334.8|7329.8|7338.8|7329.8|7342.8|7334.8|7327.8|7320.8|25
1591978500000|2020-06-12 16:15:00|7337.8|7331.8|7346.8|7338.8|7347.8|7339.8|7332.8|7324.8|26
1591978800000|2020-06-12 16:20:00|7345.8|7337.8|7328.8|7320.8|7348.8|7340.8|7326.8|7320.8|37
1591979100000|2020-06-12 16:25:00|7327.8|7321.8|7333.8|7325.8|7340.8|7332.8|7321.8|7313.8|29
1591979400000|2020-06-12 16:30:00|7332.8|7324.8|7312.8|7304.8|7334.8|7326.8|7311.8|7303.8|36
1591979700000|2020-06-12 16:35:00|7311.8|7302.8|7314.8|7306.8|7319.8|7311.8|7310.8|7302.8|10
1591980000000|2020-06-12 16:40:00|7315.8|7307.8|7311.8|7303.8|7325.8|7318.8|7311.8|7303.8|17
1591980300000|2020-06-12 16:45:00|7312.8|7304.8|7294.8|7286.8|7313.8|7305.8|7293.8|7285.8|46
1591980600000|2020-06-12 16:50:00|7295.8|7287.8|7320.8|7312.8|7320.8|7312.8|7295.8|7287.8|23
1591980900000|2020-06-12 16:55:00|7319.8|7311.8|7318.8|7310.8|7322.8|7314.8|7311.8|7303.8|8
1591981200000|2020-06-12 17:00:00|7319.8|7312.8|7299.8|7291.8|7319.8|7312.8|7298.8|7290.8|45
1591981500000|2020-06-12 17:05:00|7301.8|7293.8|7304.8|7297.8|7306.8|7300.8|7295.8|7287.8|12
1591981800000|2020-06-12 17:10:00|7303.8|7296.8|7300.8|7292.8|7307.8|7299.8|7295.8|7287.8|12
1591982100000|2020-06-12 17:15:00|7301.8|7293.8|7294.8|7286.8|7302.8|7294.8|7286.8|7278.8|21
1591982400000|2020-06-12 17:20:00|7293.8|7285.8|7285.8|7277.8|7305.8|7296.8|7282.8|7274.8|37
1591982700000|2020-06-12 17:25:00|7288.8|7279.8|7288.8|7280.8|7298.8|7290.8|7286.8|7278.8|23
1591983000000|2020-06-12 17:30:00|7287.8|7279.8|7270.8|7263.8|7294.8|7286.8|7269.8|7261.8|82
1591983300000|2020-06-12 17:35:00|7271.8|7262.8|7265.8|7257.8|7278.8|7271.8|7258.8|7249.8|47
1591983600000|2020-06-12 17:40:00|7264.8|7256.8|7262.8|7253.8|7278.8|7270.8|7258.8|7249.8|22
1591983900000|2020-06-12 17:45:00|7264.8|7254.8|7253.8|7246.8|7266.8|7258.8|7247.8|7239.8|54
1591984200000|2020-06-12 17:50:00|7255.8|7247.8|7259.8|7252.8|7265.8|7254.8|7244.8|7236.8|143
1591984500000|2020-06-12 17:55:00|7260.8|7251.8|7250.5|7238.5|7272.8|7261.8|7250.5|7238.5|28
1591984800000|2020-06-12 18:00:00|7250.7|7238.7|7267.6|7255.6|7277.7|7265.7|7247.7|7235.7|0
1591985100000|2020-06-12 18:05:00|7267.5|7255.5|7259.9|7247.9|7267.6|7255.6|7250.8|7238.8|0
1591985400000|2020-06-12 18:10:00|7260.1|7248.1|7278|7266|7289|7277|7260.1|7248.1|0
1591985700000|2020-06-12 18:15:00|7278.2|7266.2|7271.4|7259.4|7286.1|7274.1|7269.2|7257.2|0
1591986000000|2020-06-12 18:20:00|7271.5|7259.5|7272.3|7260.3|7278.2|7266.2|7264.7|7252.7|0
1591986300000|2020-06-12 18:25:00|7274.3|7262.3|7286.1|7274.1|7286.4|7274.4|7273.3|7261.3|0
1591986600000|2020-06-12 18:30:00|7286.2|7274.2|7311|7299|7317|7305|7283.6|7271.6|0
1591986900000|2020-06-12 18:35:00|7311.2|7299.2|7292.2|7280.2|7313.5|7301.5|7292.2|7280.2|0
1591987200000|2020-06-12 18:40:00|7294.2|7282.2|7285|7273|7301.8|7289.8|7275.6|7263.6|0
1591987500000|2020-06-12 18:45:00|7284.9|7272.9|7298|7286|7309|7297|7284.9|7272.9|0
1591987800000|2020-06-12 18:50:00|7297|7285|7311.6|7299.6|7311.7|7299.7|7289.7|7277.7|0
1591988100000|2020-06-12 18:55:00|7311.5|7299.5|7314.9|7302.9|7317.4|7305.4|7296.7|7284.7|0
1591988400000|2020-06-12 19:00:00|7315|7303|7322.5|7310.5|7332.9|7320.9|7314.9|7302.9|0
1591988700000|2020-06-12 19:05:00|7322.6|7310.6|7323.6|7311.6|7334.2|7322.2|7317.3|7305.3|0
1591989000000|2020-06-12 19:10:00|7323.8|7311.8|7334.3|7322.3|7338.6|7326.6|7323.5|7311.5|0
1591989300000|2020-06-12 19:15:00|7334.2|7322.2|7316.4|7304.4|7336.6|7324.6|7305|7293|0
1591989600000|2020-06-12 19:20:00|7315.4|7303.4|7296.5|7284.5|7319.9|7307.9|7294.2|7282.2|0
1591989900000|2020-06-12 19:25:00|7296.6|7284.6|7299.5|7287.5|7308.3|7296.3|7289.5|7277.5|0
1591990200000|2020-06-12 19:30:00|7299.6|7287.6|7305.4|7293.4|7306.7|7294.7|7288.3|7276.3|0
1591990500000|2020-06-12 19:35:00|7305.3|7293.3|7314.5|7302.5|7317.9|7305.9|7302.7|7290.7|0
1591990800000|2020-06-12 19:40:00|7314.6|7302.6|7322.3|7310.3|7323.7|7311.7|7311.6|7299.6|0
1591991100000|2020-06-12 19:45:00|7322.6|7310.6|7344.9|7332.9|7344.9|7332.9|7322.6|7310.6|0
1591991400000|2020-06-12 19:50:00|7346.9|7334.9|7331.2|7319.2|7351.4|7339.4|7327.3|7315.3|0
1591991700000|2020-06-12 19:55:00|7331.3|7319.3|7340.1|7328.1|7357.7|7345.7|7331.1|7319.1|0
1591992000000|2020-06-12 20:00:00|7335.2|7323.2|7329.2|7317.2|7346|7334|7321.9|7309.9|0
1591992300000|2020-06-12 20:05:00|7329.8|7317.8|7333.4|7321.4|7337.8|7325.8|7323.2|7311.2|0
1591992600000|2020-06-12 20:10:00|7333|7321|7326.7|7314.7|7333.4|7321.4|7315.4|7303.4|0
1591992900000|2020-06-12 20:15:00|7326.9|7314.9|7327.6|7315.6|7328.1|7316.1|7326.4|7314.4|0
1591993200000|2020-06-12 20:20:00|7327.9|7315.9|7327.4|7315.4|7328.5|7316.5|7326.9|7314.9|0
1591993500000|2020-06-12 20:25:00|7327.6|7315.6|7328.1|7316.1|7328.1|7316.1|7327.4|7315.4|0
1591993800000|2020-06-12 20:30:00|7328.2|7316.2|7328.2|7316.2|7334.2|7322.2|7325.9|7313.9|0
1591994100000|2020-06-12 20:35:00|7328.3|7316.3|7331.6|7319.6|7333.5|7321.5|7328.2|7316.2|0
1591994400000|2020-06-12 20:40:00|7331.7|7319.7|7329.9|7317.9|7334.1|7322.1|7329.9|7317.9|0
1591994700000|2020-06-12 20:45:00|7330.5|7318.5|7333.5|7321.5|7334.1|7322.1|7329.3|7317.3|0
1591995000000|2020-06-12 20:50:00|7334.1|7322.1|7333.6|7321.6|7337.2|7325.2|7333|7321|0
1591995300000|2020-06-12 20:55:00|7333|7321|7328.4|7316.4|7337.2|7325.2|7326.3|7314.3|0
1592172000000|2020-06-14 22:00:00|7255.1|7243.1|7246.6|7234.6|7263.5|7251.5|7244.3|7232.3|0
1592172300000|2020-06-14 22:05:00|7247.2|7235.2|7206.1|7194.1|7248.9|7236.9|7200.8|7188.8|0
1592172600000|2020-06-14 22:10:00|7206|7194|7221.2|7209.2|7229.3|7217.3|7204.4|7192.4|0
1592172900000|2020-06-14 22:15:00|7221.3|7209.3|7236.8|7224.8|7238.9|7226.9|7219.5|7207.5|0
1592173200000|2020-06-14 22:20:00|7237|7225|7232.7|7220.7|7238.6|7226.6|7227.5|7215.5|0
1592173500000|2020-06-14 22:25:00|7232.8|7220.8|7254.8|7242.8|7258.1|7246.1|7232.1|7220.1|0
1592173800000|2020-06-14 22:30:00|7255.4|7243.4|7257.3|7245.3|7259|7247|7246.2|7234.2|0
1592174100000|2020-06-14 22:35:00|7257.2|7245.2|7259.6|7247.6|7262.2|7250.2|7254|7242|0
1592174400000|2020-06-14 22:40:00|7259.7|7247.7|7253.1|7241.1|7261.5|7249.5|7246|7234|0
1592174700000|2020-06-14 22:45:00|7252.7|7240.7|7268.5|7256.5|7269.8|7257.8|7250.9|7238.9|0
1592175000000|2020-06-14 22:50:00|7268.4|7256.4|7266.8|7254.8|7272.5|7260.5|7264.7|7252.7|0
1592175300000|2020-06-14 22:55:00|7266.7|7254.7|7272|7260|7277|7265|7265.5|7253.5|0
1592175600000|2020-06-14 23:00:00|7272.1|7260.1|7258.6|7246.6|7274.5|7262.5|7257.9|7245.9|0
1592175900000|2020-06-14 23:05:00|7258.5|7246.5|7254.2|7242.2|7263.2|7251.2|7252.9|7240.9|0
1592176200000|2020-06-14 23:10:00|7254.4|7242.4|7261.9|7249.9|7263.2|7251.2|7247|7235|0
1592176500000|2020-06-14 23:15:00|7262|7250|7241.5|7229.5|7265.5|7253.5|7239|7227|0
1592176800000|2020-06-14 23:20:00|7241.6|7229.6|7243.5|7231.5|7250.8|7238.8|7237.9|7225.9|0
1592177100000|2020-06-14 23:25:00|7243.6|7231.6|7239.9|7227.9|7244.8|7232.8|7232.8|7220.8|0
1592177400000|2020-06-14 23:30:00|7240|7228|7253|7241|7253.6|7241.6|7240|7228|0
1592177700000|2020-06-14 23:35:00|7252.9|7240.9|7259.7|7247.7|7260.2|7248.2|7248.2|7236.2|0
1592178000000|2020-06-14 23:40:00|7259.8|7247.8|7254.2|7242.2|7263.3|7251.3|7249.9|7237.9|0
1592178300000|2020-06-14 23:45:00|7254.4|7242.4|7238|7226|7261.3|7249.3|7235.8|7223.8|0
1592178600000|2020-06-14 23:50:00|7238.2|7226.2|7239.1|7227.1|7250|7238|7236|7224|0
1592178900000|2020-06-14 23:55:00|7239.2|7227.2|7247.3|7235.3|7250.7|7238.7|7229|7217|0
1592179200000|2020-06-15 00:00:00|7247.4|7235.4|7243.3|7231.3|7255.5|7243.5|7237.4|7225.4|0
1592179500000|2020-06-15 00:05:00|7243.1|7231.1|7259.6|7247.6|7263.8|7251.8|7243.1|7231.1|0
1592179800000|2020-06-15 00:10:00|7259.4|7247.4|7265.2|7253.2|7279.7|7267.7|7255.8|7243.8|0
1592180100000|2020-06-15 00:15:00|7265.8|7253.8|7256.6|7244.6|7267.5|7255.5|7247.6|7235.6|0
1592180400000|2020-06-15 00:20:00|7256.7|7244.7|7261.2|7249.2|7267.4|7255.4|7250.1|7238.1|0
1592180700000|2020-06-15 00:25:00|7261.1|7249.1|7265.1|7253.1|7267.2|7255.2|7254.4|7242.4|0
1592181000000|2020-06-15 00:30:00|7265.2|7253.2|7271.9|7259.9|7274.1|7262.1|7263|7251|0
1592181300000|2020-06-15 00:35:00|7271.8|7259.8|7269.7|7257.7|7276.3|7264.3|7267.6|7255.6|0
1592181600000|2020-06-15 00:40:00|7270.6|7258.6|7258.7|7246.7|7274|7262|7257.6|7245.6|0
1592181900000|2020-06-15 00:45:00|7258.6|7246.6|7267.4|7255.4|7268.5|7256.5|7256.5|7244.5|0
1592182200000|2020-06-15 00:50:00|7267.3|7255.3|7263|7251|7270.7|7258.7|7258.7|7246.7|0
1592182500000|2020-06-15 00:55:00|7262.9|7250.9|7252.1|7240.1|7265.1|7253.1|7252|7240|0
1592182800000|2020-06-15 01:00:00|7252.9|7240.9|7257.5|7245.5|7259.6|7247.6|7249.8|7237.8|0
1592183100000|2020-06-15 01:05:00|7257.1|7245.1|7254.3|7242.3|7260.8|7248.8|7253.2|7241.2|0
1592183400000|2020-06-15 01:10:00|7254.2|7242.2|7245.9|7233.9|7260.7|7248.7|7243.7|7231.7|0
1592183700000|2020-06-15 01:15:00|7245.4|7233.4|7246.4|7234.4|7250.4|7238.4|7239.7|7227.7|0
1592184000000|2020-06-15 01:20:00|7247.2|7235.2|7251.9|7239.9|7257.2|7245.2|7247.2|7235.2|0
1592184300000|2020-06-15 01:25:00|7252.3|7240.3|7252.9|7240.9|7257.2|7245.2|7250.7|7238.7|0
1592184600000|2020-06-15 01:30:00|7253|7241|7259.4|7247.4|7261.5|7249.5|7253|7241|0
1592184900000|2020-06-15 01:35:00|7259.3|7247.3|7261.6|7249.6|7263.9|7251.9|7257.2|7245.2|0
1592185200000|2020-06-15 01:40:00|7261.7|7249.7|7268|7256|7268|7256|7257.4|7245.4|0
1592185500000|2020-06-15 01:45:00|7268.2|7256.2|7272.4|7260.4|7272.4|7260.4|7265.9|7253.9|0
1592185800000|2020-06-15 01:50:00|7272.3|7260.3|7261|7249|7272.4|7260.4|7259.4|7247.4|0
1592186100000|2020-06-15 01:55:00|7261.7|7249.7|7266.1|7254.1|7268.2|7256.2|7257.4|7245.4|0
1592186400000|2020-06-15 02:00:00|7265.9|7253.9|7253.4|7241.4|7268.2|7256.2|7253.4|7241.4|0
1592186700000|2020-06-15 02:05:00|7253.3|7241.3|7258.8|7246.8|7261.9|7249.9|7248.9|7236.9|0
1592187000000|2020-06-15 02:10:00|7259.2|7247.2|7261.4|7249.4|7265.8|7253.8|7257.7|7245.7|0
1592187300000|2020-06-15 02:15:00|7261.3|7249.3|7267.8|7255.8|7269.8|7257.8|7257|7245|0
1592187600000|2020-06-15 02:20:00|7268.6|7256.6|7265.5|7253.5|7272.2|7260.2|7265.5|7253.5|0
1592187900000|2020-06-15 02:25:00|7265.6|7253.6|7263.5|7251.5|7267.8|7255.8|7259.1|7247.1|0
1592188200000|2020-06-15 02:30:00|7263.4|7251.4|7256.9|7244.9|7263.4|7251.4|7254.7|7242.7|0
1592188500000|2020-06-15 02:35:00|7257|7245|7254.7|7242.7|7261.2|7249.2|7252.4|7240.4|0
1592188800000|2020-06-15 02:40:00|7254.6|7242.6|7255|7243|7256.1|7244.1|7250.6|7238.6|0
1592189100000|2020-06-15 02:45:00|7254.9|7242.9|7259|7247|7261.3|7249.3|7252.7|7240.7|0
1592189400000|2020-06-15 02:50:00|7259.1|7247.1|7253.4|7241.4|7261.1|7249.1|7252.3|7240.3|0
1592189700000|2020-06-15 02:55:00|7253|7241|7247.9|7235.9|7254.6|7242.6|7247.9|7235.9|0
1592190000000|2020-06-15 03:00:00|7248|7236|7252.4|7240.4|7254.5|7242.5|7248|7236|0
1592190300000|2020-06-15 03:05:00|7252.3|7240.3|7253.5|7241.5|7254.6|7242.6|7250.2|7238.2|0
1592190600000|2020-06-15 03:10:00|7254|7242|7256.8|7244.8|7256.9|7244.9|7254|7242|0
1592190900000|2020-06-15 03:15:00|7256.7|7244.7|7261.2|7249.2|7263.3|7251.3|7254.6|7242.6|0
1592191200000|2020-06-15 03:20:00|7261.6|7249.6|7265.4|7253.4|7265.5|7253.5|7261.2|7249.2|0
1592191500000|2020-06-15 03:25:00|7265.3|7253.3|7263.3|7251.3|7265.4|7253.4|7263.3|7251.3|0
1592191800000|2020-06-15 03:30:00|7263.4|7251.4|7258.9|7246.9|7265.4|7253.4|7258.8|7246.8|0
1592192100000|2020-06-15 03:35:00|7258.8|7246.8|7263.2|7251.2|7265.4|7253.4|7256.7|7244.7|0
1592192400000|2020-06-15 03:40:00|7263.1|7251.1|7261.1|7249.1|7263.1|7251.1|7256.7|7244.7|0
1592192700000|2020-06-15 03:45:00|7260.6|7248.6|7259.5|7247.5|7263.7|7251.7|7256.8|7244.8|0
1592193000000|2020-06-15 03:50:00|7259.4|7247.4|7255.1|7243.1|7259.4|7247.4|7252.9|7240.9|0
1592193300000|2020-06-15 03:55:00|7255|7243|7255.1|7243.1|7257.3|7245.3|7252.8|7240.8|0
1592193600000|2020-06-15 04:00:00|7255.9|7243.9|7246.4|7234.4|7257.2|7245.2|7246.4|7234.4|0
1592193900000|2020-06-15 04:05:00|7246.5|7234.5|7244.2|7232.2|7246.5|7234.5|7242.1|7230.1|0
1592194200000|2020-06-15 04:10:00|7243.1|7231.1|7244.2|7232.2|7246.5|7234.5|7243.1|7231.1|0
1592194500000|2020-06-15 04:15:00|7244.3|7232.3|7251.7|7239.7|7252.8|7240.8|7244.2|7232.2|0
1592194800000|2020-06-15 04:20:00|7252.1|7240.1|7246.3|7234.3|7252.8|7240.8|7246.2|7234.2|0
1592195100000|2020-06-15 04:25:00|7246.4|7234.4|7244.2|7232.2|7248.4|7236.4|7244.1|7232.1|0
1592195400000|2020-06-15 04:30:00|7244.1|7232.1|7244.2|7232.2|7248.6|7236.6|7242|7230|0
1592195700000|2020-06-15 04:35:00|7244.1|7232.1|7246.3|7234.3|7248.4|7236.4|7242|7230|0
1592196000000|2020-06-15 04:40:00|7246.2|7234.2|7237.6|7225.6|7246.2|7234.2|7237.4|7225.4|0
1592196300000|2020-06-15 04:45:00|7237.7|7225.7|7230.7|7218.7|7239.8|7227.8|7228.3|7216.3|0
1592196600000|2020-06-15 04:50:00|7229.9|7217.9|7228|7216|7232.9|7220.9|7227.8|7215.8|0
1592196900000|2020-06-15 04:55:00|7227.9|7215.9|7229|7217|7231.3|7219.3|7227.9|7215.9|0
1592197200000|2020-06-15 05:00:00|7228.9|7216.9|7210.2|7198.2|7229.1|7217.1|7208.1|7196.1|0
1592197500000|2020-06-15 05:05:00|7210.3|7198.3|7185.9|7173.9|7210.4|7198.4|7182.7|7170.7|0
1592197800000|2020-06-15 05:10:00|7186.3|7174.3|7189.9|7177.9|7193.9|7181.9|7183.3|7171.3|0
1592198100000|2020-06-15 05:15:00|7190|7178|7180.2|7168.2|7195.2|7183.2|7180.2|7168.2|0
1592198400000|2020-06-15 05:20:00|7179.8|7167.8|7194.4|7182.4|7195.1|7183.1|7177.1|7165.1|0
1592198700000|2020-06-15 05:25:00|7195|7183|7190.3|7178.3|7198.2|7186.2|7188.1|7176.1|0
1592199000000|2020-06-15 05:30:00|7190.7|7178.7|7185|7173|7193.7|7181.7|7185|7173|0
1592199300000|2020-06-15 05:35:00|7185.4|7173.4|7160.1|7148.1|7186.1|7174.1|7160.1|7148.1|0
1592199600000|2020-06-15 05:40:00|7159.7|7147.7|7157|7145|7163.5|7151.5|7141.5|7129.5|0
1592199900000|2020-06-15 05:45:00|7157.1|7145.1|7155.9|7143.9|7166.1|7154.1|7154.3|7142.3|0
1592200200000|2020-06-15 05:50:00|7156.3|7144.3|7144.1|7132.1|7159.1|7147.1|7144.1|7132.1|0
1592200500000|2020-06-15 05:55:00|7144.2|7132.2|7130.7|7118.7|7152.4|7140.4|7128.4|7116.4|0
1592200800000|2020-06-15 06:00:00|7124.5|7112.5|7125.8|7120.8|7143.8|7138.8|7102.8|7097.8|100
1592201100000|2020-06-15 06:05:00|7125.3|7120.3|7107.3|7102.3|7125.3|7120.3|7094.3|7089.3|78
1592201400000|2020-06-15 06:10:00|7105.3|7100.3|7110.8|7105.8|7122.3|7117.3|7103.3|7098.3|29
1592201700000|2020-06-15 06:15:00|7110.3|7105.3|7125.3|7120.3|7134.3|7129.3|7108.3|7103.3|32
1592202000000|2020-06-15 06:20:00|7124.8|7119.8|7105.3|7100.3|7128.3|7123.3|7104.3|7099.3|13
1592202300000|2020-06-15 06:25:00|7101.8|7096.8|7095.3|7090.3|7103.3|7098.3|7078.8|7073.8|81
1592202600000|2020-06-15 06:30:00|7094.8|7089.8|7121.3|7116.3|7125.8|7120.8|7090.3|7085.3|96
1592202900000|2020-06-15 06:35:00|7120.8|7115.8|7106.8|7101.8|7129.8|7124.8|7106.8|7101.8|24
1592203200000|2020-06-15 06:40:00|7107.3|7102.3|7085.3|7080.3|7107.3|7102.3|7082.3|7077.3|26
1592203500000|2020-06-15 06:45:00|7085.8|7080.8|7102.3|7097.3|7102.3|7097.3|7083.3|7078.3|58
1592203800000|2020-06-15 06:50:00|7102.8|7097.8|7102.3|7097.3|7107.3|7102.3|7094.8|7089.8|15
1592204100000|2020-06-15 06:55:00|7102.8|7097.8|7125.3|7120.3|7125.3|7120.3|7097.8|7092.8|41
1592204400000|2020-06-15 07:00:00|7129.8|7124.8|7106.3|7101.3|7129.8|7124.8|7084.3|7079.3|800
1592204700000|2020-06-15 07:05:00|7101.8|7096.8|7094.3|7089.3|7125.8|7120.8|7084.3|7079.3|283
1592205000000|2020-06-15 07:10:00|7093.8|7088.8|7086.8|7081.8|7114.3|7109.3|7079.8|7074.8|459
1592205300000|2020-06-15 07:15:00|7085.3|7080.3|7114.8|7109.8|7114.8|7109.8|7063.8|7058.8|303
1592205600000|2020-06-15 07:20:00|7115.3|7110.3|7134.8|7129.8|7137.8|7132.8|7099.3|7094.3|173
1592205900000|2020-06-15 07:25:00|7134.3|7129.3|7098.3|7093.3|7134.3|7129.3|7096.3|7091.3|191
1592206200000|2020-06-15 07:30:00|7098.8|7093.8|7073.3|7068.3|7098.8|7093.8|7072.3|7067.3|314
1592206500000|2020-06-15 07:35:00|7072.8|7067.8|7103.3|7098.3|7111.8|7106.8|7069.3|7064.3|176
1592206800000|2020-06-15 07:40:00|7103|7098|7100.5|7095.5|7122|7117|7089|7084|413
1592207100000|2020-06-15 07:45:00|7101|7096|7088.5|7083.5|7113|7108|7075.5|7070.5|176
1592207400000|2020-06-15 07:50:00|7088|7083|7104|7099|7106|7101|7082.5|7077.5|161
1592207700000|2020-06-15 07:55:00|7104.5|7099.5|7095|7090|7112.5|7107.5|7094.5|7089.5|170
1592208000000|2020-06-15 08:00:00|7096|7091|7093|7088|7111|7106|7090|7085|473
1592208300000|2020-06-15 08:05:00|7092.5|7087.5|7081|7076|7096|7091|7076|7071|251
1592208600000|2020-06-15 08:10:00|7083|7078|7107.5|7102.5|7108|7103|7071.5|7066.5|186
1592208900000|2020-06-15 08:15:00|7108|7103|7126.5|7121.5|7130|7125|7101|7096|397
1592209200000|2020-06-15 08:20:00|7125|7120|7121|7116|7125|7120|7109.5|7104.5|135
1592209500000|2020-06-15 08:25:00|7122|7117|7130.5|7125.5|7140|7135|7117.5|7112.5|1015
1592209800000|2020-06-15 08:30:00|7131.5|7126.5|7151.5|7146.5|7152|7147|7128|7123|606
1592210100000|2020-06-15 08:35:00|7149.5|7144.5|7148.5|7143.5|7158.5|7153.5|7142.5|7137.5|154
1592210400000|2020-06-15 08:40:00|7149|7144|7159|7154|7161|7156|7147|7142|154
1592210700000|2020-06-15 08:45:00|7159.5|7154.5|7165|7160|7172|7167|7151|7146|1666
1592211000000|2020-06-15 08:50:00|7164.5|7159.5|7194.5|7189.5|7197|7192|7160.5|7155.5|705
1592211300000|2020-06-15 08:55:00|7195|7190|7189|7184|7200.5|7195.5|7185.5|7180.5|6314
1592211600000|2020-06-15 09:00:00|7188.5|7183.5|7168|7163|7192|7187|7166.5|7161.5|383
1592211900000|2020-06-15 09:05:00|7167|7162|7139|7134|7170|7165|7136|7131|257
1592212200000|2020-06-15 09:10:00|7138.5|7133.5|7147.5|7142.5|7158.5|7153.5|7137|7132|163
1592212500000|2020-06-15 09:15:00|7147|7142|7174|7169|7178|7173|7147|7142|1881
1592212800000|2020-06-15 09:20:00|7174.5|7169.5|7180|7175|7182.5|7177.5|7162.5|7157.5|117
1592213100000|2020-06-15 09:25:00|7179.5|7174.5|7191.5|7186.5|7195.5|7190.5|7175.5|7170.5|113
1592213400000|2020-06-15 09:30:00|7192|7187|7177|7172|7193|7188|7164|7159|145
1592213700000|2020-06-15 09:35:00|7178|7173|7175|7170|7181|7176|7164|7159|209
1592214000000|2020-06-15 09:40:00|7175.5|7170.5|7180.5|7175.5|7182|7177|7171|7166|177
1592214300000|2020-06-15 09:45:00|7178.5|7173.5|7196|7191|7200|7195|7170.5|7165.5|233
1592214600000|2020-06-15 09:50:00|7197|7192|7213|7208|7220|7215|7197|7192|256
1592214900000|2020-06-15 09:55:00|7212.5|7207.5|7220|7215|7223.5|7218.5|7209|7204|79
1592215200000|2020-06-15 10:00:00|7220.5|7215.5|7228.5|7223.5|7229|7224|7210.5|7205.5|325
1592215500000|2020-06-15 10:05:00|7229|7224|7216|7211|7235|7230|7210|7205|115
1592215800000|2020-06-15 10:10:00|7215.5|7210.5|7228.5|7223.5|7237|7232|7214.5|7209.5|79
1592216100000|2020-06-15 10:15:00|7229|7224|7207|7202|7229|7224|7203|7198|109
1592216400000|2020-06-15 10:20:00|7207.5|7202.5|7208.5|7203.5|7219|7214|7207.5|7202.5|112
1592216700000|2020-06-15 10:25:00|7209|7204|7201|7196|7213|7208|7195|7190|65
1592217000000|2020-06-15 10:30:00|7202|7197|7193.5|7188.5|7205|7200|7187|7182|106
1592217300000|2020-06-15 10:35:00|7194|7189|7193|7188|7199|7194|7191|7186|90
1592217600000|2020-06-15 10:40:00|7192.5|7187.5|7207|7202|7207.5|7202.5|7192|7187|99
1592217900000|2020-06-15 10:45:00|7207.5|7202.5|7155.5|7150.5|7208.5|7203.5|7155|7150|288
1592218200000|2020-06-15 10:50:00|7156|7151|7172.5|7167.5|7178|7173|7156|7151|94
1592218500000|2020-06-15 10:55:00|7172|7167|7177|7172|7181|7176|7168|7163|212
1592218800000|2020-06-15 11:00:00|7178|7173|7181|7176|7187|7182|7172.5|7167.5|97
1592219100000|2020-06-15 11:05:00|7180.5|7175.5|7191.5|7186.5|7195.5|7190.5|7180|7175|325
1592219400000|2020-06-15 11:10:00|7192|7187|7177.5|7172.5|7193|7188|7168.5|7163.5|57
1592219700000|2020-06-15 11:15:00|7176.5|7171.5|7186|7181|7186|7181|7171.5|7166.5|48
1592220000000|2020-06-15 11:20:00|7186.5|7181.5|7193|7188|7195|7190|7179|7174|35
1592220300000|2020-06-15 11:25:00|7193.5|7188.5|7183.5|7178.5|7206.5|7201.5|7183.5|7178.5|80
1592220600000|2020-06-15 11:30:00|7183|7178|7177|7172|7183|7178|7173.5|7168.5|54
1592220900000|2020-06-15 11:35:00|7176.5|7171.5|7194.5|7189.5|7197|7192|7173|7168|185
1592221200000|2020-06-15 11:40:00|7193.9|7188.9|7193.9|7188.9|7196.4|7191.4|7186.4|7181.4|53
1592221500000|2020-06-15 11:45:00|7193.4|7188.4|7196.4|7191.4|7204.4|7199.4|7188.9|7183.9|203
1592221800000|2020-06-15 11:50:00|7195.9|7190.9|7216.9|7211.9|7217.4|7212.4|7195.4|7190.4|157
1592222100000|2020-06-15 11:55:00|7215.4|7210.4|7192.4|7187.4|7215.9|7210.9|7182.4|7177.4|263
1592222400000|2020-06-15 12:00:00|7193.4|7188.4|7186.4|7181.4|7203.4|7198.4|7178.9|7173.9|412
1592222700000|2020-06-15 12:05:00|7186.9|7181.9|7188.9|7183.9|7195.9|7190.9|7184.4|7179.4|293
1592223000000|2020-06-15 12:10:00|7189.9|7184.9|7180.9|7175.9|7203.9|7198.9|7171.9|7166.9|205
1592223300000|2020-06-15 12:15:00|7180.4|7175.4|7181.4|7176.4|7185.4|7180.4|7170.4|7165.4|644
1592223600000|2020-06-15 12:20:00|7182.4|7177.4|7174.4|7169.4|7187.9|7182.9|7165.4|7160.4|91
1592223900000|2020-06-15 12:25:00|7174.9|7169.9|7165.9|7160.9|7175.9|7170.9|7159.9|7154.9|238
1592224200000|2020-06-15 12:30:00|7166.4|7161.4|7170.9|7165.9|7178.9|7173.9|7164.9|7159.9|143
1592224500000|2020-06-15 12:35:00|7169.4|7164.4|7186.9|7181.9|7187.9|7182.9|7168.4|7163.4|500
1592224800000|2020-06-15 12:40:00|7185.9|7180.9|7168.4|7163.4|7185.9|7180.9|7163.4|7158.4|132
1592225100000|2020-06-15 12:45:00|7168.9|7163.9|7172.4|7167.4|7174.4|7169.4|7164.9|7159.9|64
1592225400000|2020-06-15 12:50:00|7171.9|7166.9|7185.9|7180.9|7185.9|7180.9|7169.9|7164.9|202
1592225700000|2020-06-15 12:55:00|7187.9|7182.9|7176.4|7171.4|7189.9|7184.9|7175.4|7170.4|98
1592226000000|2020-06-15 13:00:00|7176.9|7171.9|7189.4|7184.4|7194.4|7189.4|7173.9|7168.9|132
1592226300000|2020-06-15 13:05:00|7188.9|7183.9|7171.4|7166.4|7188.9|7183.9|7168.4|7163.4|92
1592226600000|2020-06-15 13:10:00|7170.9|7165.9|7159.9|7154.9|7170.9|7165.9|7159.4|7154.4|258
1592226900000|2020-06-15 13:15:00|7160.4|7155.4|7152.9|7147.9|7162.9|7157.9|7151.4|7146.4|130
1592227200000|2020-06-15 13:20:00|7152.4|7147.4|7154.4|7149.4|7157.9|7152.9|7148.9|7143.9|343
1592227500000|2020-06-15 13:25:00|7153.9|7148.9|7148.4|7143.4|7157.9|7152.9|7146.9|7141.9|107
1592227800000|2020-06-15 13:30:00|7148.9|7143.9|7132.9|7127.9|7159.4|7154.4|7129.4|7124.4|402
1592228100000|2020-06-15 13:35:00|7133.9|7128.9|7153.4|7148.4|7165.9|7160.9|7133.4|7128.4|402
1592228400000|2020-06-15 13:40:00|7153.9|7148.9|7166.4|7161.4|7182.9|7177.9|7147.9|7142.9|338
1592228700000|2020-06-15 13:45:00|7165.9|7160.9|7158.4|7153.4|7174.9|7169.9|7154.4|7149.4|338
1592229000000|2020-06-15 13:50:00|7158.9|7153.9|7172.9|7167.9|7177.4|7172.4|7154.9|7149.9|231
1592229300000|2020-06-15 13:55:00|7173.4|7168.4|7176.4|7171.4|7180.9|7175.9|7169.4|7164.4|298
1592229600000|2020-06-15 14:00:00|7176.9|7171.9|7188.4|7183.4|7192.4|7187.4|7164.9|7159.9|243
1592229900000|2020-06-15 14:05:00|7187.9|7182.9|7203.9|7198.9|7205.9|7200.9|7184.9|7179.9|194
1592230200000|2020-06-15 14:10:00|7201.5|7196.5|7227|7222|7232|7227|7199.5|7194.5|922
1592230500000|2020-06-15 14:15:00|7226.5|7221.5|7228|7223|7230|7225|7212.5|7207.5|560
1592230800000|2020-06-15 14:20:00|7227.5|7222.5|7206.5|7201.5|7227.5|7222.5|7202.5|7197.5|317
1592231100000|2020-06-15 14:25:00|7208.5|7203.5|7203|7198|7215.5|7210.5|7200.5|7195.5|481
1592231400000|2020-06-15 14:30:00|7202.5|7197.5|7231.5|7226.5|7231.5|7226.5|7200|7195|351
1592231700000|2020-06-15 14:35:00|7231|7226|7219|7214|7246.5|7241.5|7217.5|7212.5|578
1592232000000|2020-06-15 14:40:00|7218.5|7213.5|7238.5|7233.5|7240.5|7235.5|7209|7204|289
1592232300000|2020-06-15 14:45:00|7238|7233|7263|7258|7275.5|7270.5|7236|7231|590
1592232600000|2020-06-15 14:50:00|7262|7257|7273.5|7268.5|7280.5|7275.5|7252.5|7247.5|334
1592232900000|2020-06-15 14:55:00|7273|7268|7266|7261|7282.5|7277.5|7259.5|7254.5|307
1592233200000|2020-06-15 15:00:00|7266.5|7261.5|7295.5|7290.5|7297.5|7292.5|7264|7259|512
1592233500000|2020-06-15 15:05:00|7293.5|7288.5|7310.5|7305.5|7311.5|7306.5|7290|7285|540
1592233800000|2020-06-15 15:10:00|7312.5|7307.5|7306.5|7301.5|7316.5|7311.5|7291|7286|437
1592234100000|2020-06-15 15:15:00|7305.5|7300.5|7281.5|7276.5|7306.5|7301.5|7274.5|7269.5|633
1592234400000|2020-06-15 15:20:00|7282.5|7277.5|7298.5|7293.5|7302|7297|7274.5|7269.5|939
1592234700000|2020-06-15 15:25:00|7299.5|7294.5|7290|7285|7304|7299|7286.5|7281.5|1263
1592235000000|2020-06-15 15:30:00|7275.7|7269.7|7252.7|7244.7|7283.7|7277.7|7252.7|7244.7|1664
1592235300000|2020-06-15 15:35:00|7254.7|7247.7|7268.7|7261.7|7275.7|7267.7|7254.7|7247.7|327
1592235600000|2020-06-15 15:40:00|7269.7|7264.7|7267.7|7259.7|7279.7|7271.7|7262.7|7255.7|298
1592235900000|2020-06-15 15:45:00|7268.7|7260.7|7263.7|7255.7|7272.7|7265.7|7255.7|7247.7|172
1592236200000|2020-06-15 15:50:00|7262.7|7256.7|7262.7|7254.7|7277.7|7269.7|7257.7|7249.7|106
1592236500000|2020-06-15 15:55:00|7263.7|7255.7|7274.7|7267.7|7280.7|7272.7|7262.7|7255.7|31
1592236800000|2020-06-15 16:00:00|7272.7|7266.7|7295.7|7287.7|7297.7|7290.7|7269.7|7261.7|101
1592237100000|2020-06-15 16:05:00|7294.7|7288.7|7296.7|7288.7|7298.7|7291.7|7293.7|7285.7|26
1592237400000|2020-06-15 16:10:00|7295.7|7286.7|7290.7|7282.7|7299.7|7291.7|7288.7|7281.7|48
1592237700000|2020-06-15 16:15:00|7291.7|7283.7|7298.7|7290.7|7303.7|7295.7|7290.7|7283.7|840
1592238000000|2020-06-15 16:20:00|7297.7|7289.7|7305.7|7298.7|7305.7|7298.7|7297.7|7289.7|22
1592238300000|2020-06-15 16:25:00|7304.7|7297.7|7298.7|7290.7|7305.7|7298.7|7295.7|7287.7|49
1592238600000|2020-06-15 16:30:00|7297.7|7289.7|7289.7|7281.7|7298.7|7290.7|7288.7|7281.7|15
1592238900000|2020-06-15 16:35:00|7290.7|7282.7|7297.7|7289.7|7302.7|7293.7|7290.7|7282.7|34
1592239200000|2020-06-15 16:40:00|7296.7|7288.7|7298.7|7289.7|7301.7|7293.7|7294.7|7286.7|9
1592239500000|2020-06-15 16:45:00|7297.7|7290.7|7301.7|7294.7|7306.7|7298.7|7293.7|7286.7|13
1592239800000|2020-06-15 16:50:00|7300.7|7293.7|7304.7|7295.7|7304.7|7296.7|7296.7|7288.7|18
1592240100000|2020-06-15 16:55:00|7303.7|7296.7|7308.7|7302.7|7310.7|7302.7|7300.7|7292.7|7
1592240400000|2020-06-15 17:00:00|7309.7|7300.7|7313.7|7305.7|7314.7|7305.7|7304.7|7296.7|11
1592240700000|2020-06-15 17:05:00|7312.7|7304.7|7320.7|7313.7|7321.7|7313.7|7310.7|7302.7|13
1592241000000|2020-06-15 17:10:00|7321.7|7312.7|7315.7|7307.7|7324.7|7317.7|7313.7|7305.7|21
1592241300000|2020-06-15 17:15:00|7314.7|7306.7|7314.7|7306.7|7326.7|7319.7|7312.7|7306.7|15
1592241600000|2020-06-15 17:20:00|7315.7|7307.7|7310.7|7302.7|7322.7|7314.7|7310.7|7302.7|3
1592241900000|2020-06-15 17:25:00|7312.7|7303.7|7311.7|7303.7|7314.7|7306.7|7310.7|7301.7|11
1592242200000|2020-06-15 17:30:00|7310.7|7302.7|7303.7|7295.7|7312.7|7304.7|7302.7|7294.7|10
1592242500000|2020-06-15 17:35:00|7306.7|7296.7|7311.7|7303.7|7318.7|7309.7|7304.7|7296.7|26
1592242800000|2020-06-15 17:40:00|7310.7|7302.7|7306.7|7298.7|7314.7|7306.7|7302.7|7294.7|5
1592243100000|2020-06-15 17:45:00|7305.7|7297.7|7302.7|7293.7|7306.7|7299.7|7298.7|7289.7|29
1592243400000|2020-06-15 17:50:00|7301.7|7295.7|7305.7|7297.7|7311.7|7303.7|7301.7|7293.7|16
1592243700000|2020-06-15 17:55:00|7304.7|7296.7|7304.3|7292.3|7307.7|7298.7|7300.7|7291.7|12
1592244000000|2020-06-15 18:00:00|7304.4|7292.4|7352|7340|7357.6|7345.6|7304.4|7292.4|0
1592244300000|2020-06-15 18:05:00|7351.9|7339.9|7357.9|7345.9|7367.5|7355.5|7349.5|7337.5|0
1592244600000|2020-06-15 18:10:00|7357.7|7345.7|7361.4|7349.4|7362.8|7350.8|7350.8|7338.8|0
1592244900000|2020-06-15 18:15:00|7361.2|7349.2|7376.3|7364.3|7379.4|7367.4|7361.2|7349.2|0
1592245200000|2020-06-15 18:20:00|7376.2|7364.2|7370.7|7358.7|7378.9|7366.9|7359.9|7347.9|0
1592245500000|2020-06-15 18:25:00|7371.7|7359.7|7369.2|7357.2|7372|7360|7362.2|7350.2|0
1592245800000|2020-06-15 18:30:00|7369.3|7357.3|7352.9|7340.9|7376.4|7364.4|7350.8|7338.8|800
1592246100000|2020-06-15 18:35:00|7353.2|7341.2|7360.1|7348.1|7364.9|7352.9|7353.2|7341.2|0
1592246400000|2020-06-15 18:40:00|7360.2|7348.2|7357|7345|7367.9|7355.9|7354.7|7342.7|0
1592246700000|2020-06-15 18:45:00|7357.1|7345.1|7364.7|7352.7|7368.1|7356.1|7356.7|7344.7|0
1592247000000|2020-06-15 18:50:00|7363.7|7351.7|7353.7|7341.7|7368.3|7356.3|7349|7337|0
1592247300000|2020-06-15 18:55:00|7353.9|7341.9|7356.6|7344.6|7360.9|7348.9|7351.3|7339.3|0
1592247600000|2020-06-15 19:00:00|7356.5|7344.5|7371|7359|7378|7366|7354.5|7342.5|0
1592247900000|2020-06-15 19:05:00|7370.7|7358.7|7367.4|7355.4|7370.7|7358.7|7358.8|7346.8|0
1592248200000|2020-06-15 19:10:00|7367.5|7355.5|7371.6|7359.6|7374.5|7362.5|7366.9|7354.9|0
1592248500000|2020-06-15 19:15:00|7371.5|7359.5|7363.9|7351.9|7376.2|7364.2|7363.7|7351.7|0
1592248800000|2020-06-15 19:20:00|7363.8|7351.8|7363.6|7351.6|7366.1|7354.1|7353.5|7341.5|0
1592249100000|2020-06-15 19:25:00|7365.6|7353.6|7340.6|7328.6|7370.7|7358.7|7338.6|7326.6|0
1592249400000|2020-06-15 19:30:00|7340.7|7328.7|7329.5|7317.5|7343.5|7331.5|7322.5|7310.5|0
1592249700000|2020-06-15 19:35:00|7329.4|7317.4|7333.7|7321.7|7336.8|7324.8|7317|7305|0
1592250000000|2020-06-15 19:40:00|7333.6|7321.6|7348.1|7336.1|7348.4|7336.4|7325.3|7313.3|0
1592250300000|2020-06-15 19:45:00|7347.8|7335.8|7348.4|7336.4|7357.8|7345.8|7341|7329|0
1592250600000|2020-06-15 19:50:00|7347.9|7335.9|7358.5|7346.5|7363.7|7351.7|7346.1|7334.1|0
1592250900000|2020-06-15 19:55:00|7358.8|7346.8|7366|7354|7375.2|7363.2|7358.1|7346.1|0
1592251200000|2020-06-15 20:00:00|7365.3|7353.3|7368.6|7356.6|7374.1|7362.1|7357.5|7345.5|0
1592251500000|2020-06-15 20:05:00|7368.7|7356.7|7365.6|7353.6|7369.3|7357.3|7362|7350|0
1592251800000|2020-06-15 20:10:00|7365|7353|7376|7364|7377.8|7365.8|7361.4|7349.4|0
1592252100000|2020-06-15 20:15:00|7376.4|7364.4|7374.8|7362.8|7376.9|7364.9|7374.8|7362.8|0
1592252400000|2020-06-15 20:20:00|7375|7363|7373.5|7361.5|7376.3|7364.3|7373.5|7361.5|0
1592252700000|2020-06-15 20:25:00|7374|7362|7373.5|7361.5|7374.4|7362.4|7372.9|7360.9|0
1592253000000|2020-06-15 20:30:00|7373.8|7361.8|7381.3|7369.3|7381.3|7369.3|7373.8|7361.8|0
1592253300000|2020-06-15 20:35:00|7381.4|7369.4|7381.9|7369.9|7382.6|7370.6|7378|7366|0
1592253600000|2020-06-15 20:40:00|7381.3|7369.3|7380.9|7368.9|7383.2|7371.2|7379|7367|0
1592253900000|2020-06-15 20:45:00|7381.3|7369.3|7384.5|7372.5|7385.1|7373.1|7380.3|7368.3|0
1592254200000|2020-06-15 20:50:00|7385.1|7373.1|7384.7|7372.7|7386.4|7374.4|7384.1|7372.1|0
1592254500000|2020-06-15 20:55:00|7384.6|7372.6|7384.7|7372.7|7387|7375|7384.1|7372.1|0
1592254800000|2020-06-15 21:00:00|7384.9|7372.9|7386|7374|7386.6|7374.6|7384.3|7372.3|0
1592255100000|2020-06-15 21:05:00|7386.2|7374.2|7385.2|7373.2|7386.2|7374.2|7384.9|7372.9|0
1592255400000|2020-06-15 21:10:00|7385|7373|7385.7|7373.7|7385.7|7373.7|7384.8|7372.8|0
1592255700000|2020-06-15 21:15:00|7385.9|7373.9|7384.9|7372.9|7385.9|7373.9|7384.7|7372.7|0
1592256000000|2020-06-15 21:20:00|7384.7|7372.7|7384.2|7372.2|7384.7|7372.7|7381.7|7369.7|0
1592256300000|2020-06-15 21:25:00|7384.4|7372.4|7384.2|7372.2|7384.4|7372.4|7383.5|7371.5|0
1592256600000|2020-06-15 21:30:00|7384.4|7372.4|7385|7373|7385|7373|7384.4|7372.4|0
1592256900000|2020-06-15 21:35:00|7385.2|7373.2|7386.5|7374.5|7386.5|7374.5|7384.8|7372.8|0
1592257200000|2020-06-15 21:40:00|7386.3|7374.3|7387.3|7375.3|7387.3|7375.3|7386.3|7374.3|0
1592257500000|2020-06-15 21:45:00|7387.5|7375.5|7387.7|7375.7|7387.8|7375.8|7387.3|7375.3|0
1592257800000|2020-06-15 21:50:00|7387.5|7375.5|7387.8|7375.8|7388.8|7376.8|7387.3|7375.3|0
1592258100000|2020-06-15 21:55:00|7388.2|7376.2|7386.3|7374.3|7388.2|7376.2|7385.1|7373.1|0
1592258400000|2020-06-15 22:00:00|7386.4|7374.4|7402.2|7390.2|7406.9|7394.9|7381.1|7369.1|0
1592258700000|2020-06-15 22:05:00|7401.8|7389.8|7401.8|7389.8|7402.4|7390.4|7398.9|7386.9|0
1592259000000|2020-06-15 22:10:00|7401.6|7389.6|7402.3|7390.3|7407.8|7395.8|7401.1|7389.1|0
1592259300000|2020-06-15 22:15:00|7401.7|7389.7|7390.4|7378.4|7403|7391|7379.7|7367.7|0
1592259600000|2020-06-15 22:20:00|7391|7379|7395.8|7383.8|7396.4|7384.4|7386.8|7374.8|0
1592259900000|2020-06-15 22:25:00|7395.2|7383.2|7392.2|7380.2|7396.4|7384.4|7390.4|7378.4|0
1592260200000|2020-06-15 22:30:00|7392.1|7380.1|7379.9|7367.9|7393.3|7381.3|7378.6|7366.6|0
1592260500000|2020-06-15 22:35:00|7379.8|7367.8|7377.5|7365.5|7380.9|7368.9|7376.1|7364.1|0
1592260800000|2020-06-15 22:40:00|7377.3|7365.3|7376.5|7364.5|7379.4|7367.4|7375.9|7363.9|0
1592261100000|2020-06-15 22:45:00|7376.4|7364.4|7379|7367|7379.4|7367.4|7373.6|7361.6|0
1592261400000|2020-06-15 22:50:00|7378.6|7366.6|7385.1|7373.1|7390.5|7378.5|7378.4|7366.4|0
1592261700000|2020-06-15 22:55:00|7385|7373|7392.5|7380.5|7397.3|7385.3|7384.2|7372.2|0
1592262000000|2020-06-15 23:00:00|7392.7|7380.7|7386.6|7374.6|7395|7383|7384.1|7372.1|0
1592262300000|2020-06-15 23:05:00|7386.7|7374.7|7381.2|7369.2|7390.2|7378.2|7375.7|7363.7|0
1592262600000|2020-06-15 23:10:00|7381.1|7369.1|7377.6|7365.6|7382.4|7370.4|7376.3|7364.3|0
1592262900000|2020-06-15 23:15:00|7377.7|7365.7|7372.1|7360.1|7381.2|7369.2|7372.1|7360.1|0
1592263200000|2020-06-15 23:20:00|7372.2|7360.2|7390.7|7378.7|7391.4|7379.4|7372.1|7360.1|0
1592263500000|2020-06-15 23:25:00|7390.8|7378.8|7402.7|7390.7|7403.3|7391.3|7389.1|7377.1|0
1592263800000|2020-06-15 23:30:00|7402.8|7390.8|7418.2|7406.2|7418.2|7406.2|7400.4|7388.4|0
1592264100000|2020-06-15 23:35:00|7418.1|7406.1|7427|7415|7431.2|7419.2|7412.2|7400.2|0
1592264400000|2020-06-15 23:40:00|7426.6|7414.6|7423.2|7411.2|7431.7|7419.7|7422.1|7410.1|0
1592264700000|2020-06-15 23:45:00|7423.3|7411.3|7420.2|7408.2|7429.9|7417.9|7419|7407|0
1592265000000|2020-06-15 23:50:00|7420.4|7408.4|7425.9|7413.9|7427|7415|7419.8|7407.8|0
1592265300000|2020-06-15 23:55:00|7426.5|7414.5|7436.8|7424.8|7438.9|7426.9|7424.4|7412.4|0
1592265600000|2020-06-16 00:00:00|7436.6|7424.6|7437.7|7425.7|7443|7431|7426.4|7414.4|0
1592265900000|2020-06-16 00:05:00|7437.6|7425.6|7428.2|7416.2|7440.6|7428.6|7427.6|7415.6|0
1592266200000|2020-06-16 00:10:00|7428.3|7416.3|7422.7|7410.7|7430.1|7418.1|7416.2|7404.2|0
1592266500000|2020-06-16 00:15:00|7422.1|7410.1|7421.1|7409.1|7429.9|7417.9|7414.6|7402.6|0
1592266800000|2020-06-16 00:20:00|7421.2|7409.2|7423.1|7411.1|7427.7|7415.7|7414.8|7402.8|0
1592267100000|2020-06-16 00:25:00|7422.7|7410.7|7427.2|7415.2|7429.4|7417.4|7421|7409|0
1592267400000|2020-06-16 00:30:00|7428|7416|7442.1|7430.1|7444.4|7432.4|7428|7416|0
1592267700000|2020-06-16 00:35:00|7442.2|7430.2|7434.7|7422.7|7444.2|7432.2|7432.2|7420.2|0
1592268000000|2020-06-16 00:40:00|7434.8|7422.8|7432.4|7420.4|7439.1|7427.1|7432.4|7420.4|0
1592268300000|2020-06-16 00:45:00|7431.6|7419.6|7420.9|7408.9|7436.8|7424.8|7419.7|7407.7|0
1592268600000|2020-06-16 00:50:00|7421.3|7409.3|7425.4|7413.4|7425.4|7413.4|7418.8|7406.8|0
1592268900000|2020-06-16 00:55:00|7425.3|7413.3|7425.5|7413.5|7427.6|7415.6|7423.3|7411.3|0
1592269200000|2020-06-16 01:00:00|7425.6|7413.6|7447|7435|7450.4|7438.4|7425.6|7413.6|0
1592269500000|2020-06-16 01:05:00|7447.1|7435.1|7442.9|7430.9|7449.2|7437.2|7440.7|7428.7|0
1592269800000|2020-06-16 01:10:00|7443.9|7431.9|7440.6|7428.6|7445|7433|7438.4|7426.4|0
1592270100000|2020-06-16 01:15:00|7440.7|7428.7|7436.2|7424.2|7442.8|7430.8|7430.9|7418.9|0
1592270400000|2020-06-16 01:20:00|7436.1|7424.1|7429.9|7417.9|7438.5|7426.5|7429.8|7417.8|0
1592270700000|2020-06-16 01:25:00|7429.8|7417.8|7425.4|7413.4|7432|7420|7423.3|7411.3|0
1592271000000|2020-06-16 01:30:00|7425.5|7413.5|7438.3|7426.3|7438.4|7426.4|7423.4|7411.4|0
1592271300000|2020-06-16 01:35:00|7437.2|7425.2|7429.8|7417.8|7438.4|7426.4|7429.7|7417.7|0
1592271600000|2020-06-16 01:40:00|7429.7|7417.7|7433.9|7421.9|7437.4|7425.4|7427.6|7415.6|0
1592271900000|2020-06-16 01:45:00|7434|7422|7441.3|7429.3|7443.5|7431.5|7433.9|7421.9|0
1592272200000|2020-06-16 01:50:00|7441.7|7429.7|7444.4|7432.4|7446.7|7434.7|7438.1|7426.1|0
1592272500000|2020-06-16 01:55:00|7443.6|7431.6|7438|7426|7444.4|7432.4|7437.9|7425.9|0
1592272800000|2020-06-16 02:00:00|7438.1|7426.1|7447.2|7435.2|7449.4|7437.4|7436.2|7424.2|0
1592273100000|2020-06-16 02:05:00|7448.1|7436.1|7454.2|7442.2|7456.6|7444.6|7447.3|7435.3|0
1592273400000|2020-06-16 02:10:00|7454.1|7442.1|7453|7441|7456.3|7444.3|7449.8|7437.8|0
1592273700000|2020-06-16 02:15:00|7452.6|7440.6|7449.7|7437.7|7454.1|7442.1|7449.6|7437.6|0
1592274000000|2020-06-16 02:20:00|7449.6|7437.6|7447.7|7435.7|7451.9|7439.9|7445.4|7433.4|0
1592274300000|2020-06-16 02:25:00|7447.6|7435.6|7443.1|7431.1|7447.6|7435.6|7439.2|7427.2|0
1592274600000|2020-06-16 02:30:00|7444.2|7432.2|7471.7|7459.7|7473.7|7461.7|7444.2|7432.2|0
1592274900000|2020-06-16 02:35:00|7471.9|7459.9|7480|7468|7486.6|7474.6|7471.9|7459.9|0
1592275200000|2020-06-16 02:40:00|7479.9|7467.9|7483.3|7471.3|7486.4|7474.4|7478.9|7466.9|0
1592275500000|2020-06-16 02:45:00|7483.4|7471.4|7491.2|7479.2|7493.5|7481.5|7478.2|7466.2|0
1592275800000|2020-06-16 02:50:00|7491.1|7479.1|7493.3|7481.3|7499.7|7487.7|7491.1|7479.1|0
1592276100000|2020-06-16 02:55:00|7492.5|7480.5|7494.2|7482.2|7495.2|7483.2|7484.7|7472.7|0
1592276400000|2020-06-16 03:00:00|7494.6|7482.6|7480.7|7468.7|7495.4|7483.4|7478.5|7466.5|0
1592276700000|2020-06-16 03:05:00|7480.8|7468.8|7480.6|7468.6|7489.3|7477.3|7480.5|7468.5|0
1592277000000|2020-06-16 03:10:00|7480.7|7468.7|7478.7|7466.7|7482.8|7470.8|7476.4|7464.4|0
1592277300000|2020-06-16 03:15:00|7478.6|7466.6|7480.7|7468.7|7482.8|7470.8|7476.4|7464.4|0
1592277600000|2020-06-16 03:20:00|7480.8|7468.8|7478.5|7466.5|7485|7473|7478.5|7466.5|0
1592277900000|2020-06-16 03:25:00|7478.6|7466.6|7481.9|7469.9|7486.5|7474.5|7478.6|7466.6|0
1592278200000|2020-06-16 03:30:00|7482|7470|7486|7474|7488.4|7476.4|7477.6|7465.6|0
1592278500000|2020-06-16 03:35:00|7485.9|7473.9|7486.1|7474.1|7490.3|7478.3|7481.7|7469.7|0
1592278800000|2020-06-16 03:40:00|7486.2|7474.2|7486|7474|7490.3|7478.3|7483.9|7471.9|0
1592279100000|2020-06-16 03:45:00|7485.6|7473.6|7486.9|7474.9|7491.2|7479.2|7483.9|7471.9|0
1592279400000|2020-06-16 03:50:00|7487|7475|7486.7|7474.7|7490.1|7478.1|7484.7|7472.7|0
1592279700000|2020-06-16 03:55:00|7486.8|7474.8|7480.2|7468.2|7488.8|7476.8|7480.2|7468.2|0
1592280000000|2020-06-16 04:00:00|7480.3|7468.3|7476.7|7464.7|7480.3|7468.3|7469.4|7457.4|0
1592280300000|2020-06-16 04:05:00|7476.6|7464.6|7475.4|7463.4|7482|7470|7475.4|7463.4|0
1592280600000|2020-06-16 04:10:00|7475.8|7463.8|7475.4|7463.4|7476.5|7464.5|7471.1|7459.1|0
1592280900000|2020-06-16 04:15:00|7475.8|7463.8|7479.8|7467.8|7482|7470|7473.3|7461.3|0
1592281200000|2020-06-16 04:20:00|7479|7467|7477.5|7465.5|7480.9|7468.9|7475.5|7463.5|0
1592281500000|2020-06-16 04:25:00|7477.9|7465.9|7478.5|7466.5|7481.8|7469.8|7475.5|7463.5|0
1592281800000|2020-06-16 04:30:00|7478.1|7466.1|7475.3|7463.3|7479.6|7467.6|7475.3|7463.3|0
1592282100000|2020-06-16 04:35:00|7473.2|7461.2|7464.5|7452.5|7473.3|7461.3|7464.5|7452.5|0
1592282400000|2020-06-16 04:40:00|7464.6|7452.6|7465.7|7453.7|7468.4|7456.4|7459.9|7447.9|0
1592282700000|2020-06-16 04:45:00|7466.1|7454.1|7471.1|7459.1|7471.1|7459.1|7460.4|7448.4|0
1592283000000|2020-06-16 04:50:00|7471|7459|7473.2|7461.2|7475.3|7463.3|7468.9|7456.9|0
1592283300000|2020-06-16 04:55:00|7473.3|7461.3|7467|7455|7475.6|7463.6|7467|7455|0
1592283600000|2020-06-16 05:00:00|7467.1|7455.1|7484.1|7472.1|7484.1|7472.1|7467|7455|0
1592283900000|2020-06-16 05:05:00|7484.5|7472.5|7489.3|7477.3|7490.8|7478.8|7484|7472|0
1592284200000|2020-06-16 05:10:00|7489.2|7477.2|7479.2|7467.2|7489.2|7477.2|7477.2|7465.2|0
1592284500000|2020-06-16 05:15:00|7479.3|7467.3|7480|7468|7481.4|7469.4|7477.1|7465.1|0
1592284800000|2020-06-16 05:20:00|7480.2|7468.2|7481.3|7469.3|7484.4|7472.4|7477|7465|0
1592285100000|2020-06-16 05:25:00|7481.2|7469.2|7483.2|7471.2|7487.4|7475.4|7479|7467|0
1592285400000|2020-06-16 05:30:00|7483.6|7471.6|7478.9|7466.9|7485.5|7473.5|7474.4|7462.4|0
1592285700000|2020-06-16 05:35:00|7479|7467|7485.6|7473.6|7485.8|7473.8|7478.9|7466.9|0
1592286000000|2020-06-16 05:40:00|7485.2|7473.2|7472|7460|7485.6|7473.6|7469.8|7457.8|0
1592286300000|2020-06-16 05:45:00|7471.2|7459.2|7473.8|7461.8|7474.9|7462.9|7467.2|7455.2|0
1592286600000|2020-06-16 05:50:00|7473.7|7461.7|7477|7465|7479.3|7467.3|7470.1|7458.1|0
1592286900000|2020-06-16 05:55:00|7476.6|7464.6|7467.9|7455.9|7479.4|7467.4|7467.9|7455.9|0
1592287200000|2020-06-16 06:00:00|7468|7456|7439.2|7434.2|7472.7|7467.7|7437.2|7432.2|105
1592287500000|2020-06-16 06:05:00|7439.7|7434.7|7442.2|7437.2|7448.2|7443.2|7435.2|7430.2|163
1592287800000|2020-06-16 06:10:00|7441.2|7436.2|7441.7|7436.7|7444.2|7439.2|7436.2|7431.2|103
1592288100000|2020-06-16 06:15:00|7442.7|7437.7|7440.7|7435.7|7442.7|7437.7|7436.7|7431.7|68
1592288400000|2020-06-16 06:20:00|7440.2|7435.2|7444.2|7439.2|7444.2|7439.2|7438.2|7433.2|49
1592288700000|2020-06-16 06:25:00|7443.7|7438.7|7449.7|7444.7|7453.7|7448.7|7442.7|7437.7|44
1592289000000|2020-06-16 06:30:00|7450.2|7445.2|7449.2|7444.2|7452.7|7447.7|7445.7|7440.7|49
1592289300000|2020-06-16 06:35:00|7448.7|7443.7|7431.2|7426.2|7450.2|7445.2|7429.7|7424.7|67
1592289600000|2020-06-16 06:40:00|7430.7|7425.7|7435.7|7430.7|7443.7|7438.7|7425.2|7420.2|99
1592289900000|2020-06-16 06:45:00|7436.7|7431.7|7433.2|7428.2|7438.2|7433.2|7422.7|7417.7|61
1592290200000|2020-06-16 06:50:00|7432.7|7427.7|7426.2|7421.2|7441.2|7436.2|7426.2|7421.2|44
1592290500000|2020-06-16 06:55:00|7424.2|7419.2|7423.2|7418.2|7425.2|7420.2|7417.7|7412.7|99
1592290800000|2020-06-16 07:00:00|7426.7|7421.7|7403.7|7398.7|7430.2|7425.2|7378.2|7373.2|853
1592291100000|2020-06-16 07:05:00|7400.7|7395.7|7396.7|7391.7|7412.7|7407.7|7378.7|7373.7|855
1592291400000|2020-06-16 07:10:00|7399.2|7394.2|7397.2|7392.2|7405.2|7400.2|7383.2|7378.2|354
1592291700000|2020-06-16 07:15:00|7396.2|7391.2|7387.2|7382.2|7403.2|7398.2|7376.2|7371.2|403
1592292000000|2020-06-16 07:20:00|7388.2|7383.2|7396.2|7391.2|7406.2|7401.2|7378.7|7373.7|1211
1592292300000|2020-06-16 07:25:00|7395.7|7390.7|7405.7|7400.7|7416.2|7411.2|7365.7|7360.7|529
1592292600000|2020-06-16 07:30:00|7404.2|7399.2|7415.2|7410.2|7415.2|7410.2|7380.2|7375.2|1537
1592292900000|2020-06-16 07:35:00|7414.7|7409.7|7420.2|7415.2|7435.7|7430.7|7410.7|7405.7|1602
1592293200000|2020-06-16 07:40:00|7421|7416|7404|7399|7433|7428|7399|7394|333
1592293500000|2020-06-16 07:45:00|7404.5|7399.5|7403|7398|7408|7403|7387.5|7382.5|493
1592293800000|2020-06-16 07:50:00|7403.5|7398.5|7398|7393|7411|7406|7387|7382|270
1592294100000|2020-06-16 07:55:00|7398.5|7393.5|7385.5|7380.5|7398.5|7393.5|7373.5|7368.5|427
1592294400000|2020-06-16 08:00:00|7385|7380|7389.5|7384.5|7394|7389|7374|7369|969
1592294700000|2020-06-16 08:05:00|7390|7385|7373|7368|7390.5|7385.5|7355.5|7350.5|563
1592295000000|2020-06-16 08:10:00|7373.5|7368.5|7384|7379|7390|7385|7368|7363|426
1592295300000|2020-06-16 08:15:00|7383.5|7378.5|7370|7365|7387|7382|7364.5|7359.5|159
1592295600000|2020-06-16 08:20:00|7368|7363|7352|7347|7372|7367|7351.5|7346.5|161
1592295900000|2020-06-16 08:25:00|7351.5|7346.5|7374|7369|7376.5|7371.5|7349|7344|1700
1592296200000|2020-06-16 08:30:00|7374.5|7369.5|7384.5|7379.5|7384.5|7379.5|7369.5|7364.5|164
1592296500000|2020-06-16 08:35:00|7384|7379|7396|7391|7400|7395|7375|7370|758
1592296800000|2020-06-16 08:40:00|7396.5|7391.5|7394|7389|7400|7395|7390|7385|243
1592297100000|2020-06-16 08:45:00|7394.5|7389.5|7407.5|7402.5|7407.5|7402.5|7385|7380|478
1592297400000|2020-06-16 08:50:00|7409|7404|7416|7411|7419|7414|7399.5|7394.5|338
1592297700000|2020-06-16 08:55:00|7416.5|7411.5|7419.5|7414.5|7425|7420|7413|7408|398
1592298000000|2020-06-16 09:00:00|7420|7415|7429|7424|7438|7433|7419.5|7414.5|1017
1592298300000|2020-06-16 09:05:00|7432|7427|7434.5|7429.5|7437.5|7432.5|7428|7423|562
1592298600000|2020-06-16 09:10:00|7434|7429|7430.5|7425.5|7438.5|7433.5|7421|7416|527
1592298900000|2020-06-16 09:15:00|7431|7426|7420|7415|7433.5|7428.5|7419|7414|500
1592299200000|2020-06-16 09:20:00|7420.5|7415.5|7432|7427|7432|7427|7418.5|7413.5|157
1592299500000|2020-06-16 09:25:00|7431.5|7426.5|7424|7419|7432|7427|7419|7414|189
1592299800000|2020-06-16 09:30:00|7424.5|7419.5|7417|7412|7428.5|7423.5|7417|7412|197
1592300100000|2020-06-16 09:35:00|7417.5|7412.5|7403|7398|7418.5|7413.5|7396|7391|286
1592300400000|2020-06-16 09:40:00|7403.5|7398.5|7420|7415|7422|7417|7403.5|7398.5|232
1592300700000|2020-06-16 09:45:00|7419.5|7414.5|7428|7423|7429|7424|7412.5|7407.5|203
1592301000000|2020-06-16 09:50:00|7427.5|7422.5|7424.5|7419.5|7429|7424|7418.5|7413.5|173
1592301300000|2020-06-16 09:55:00|7425|7420|7429|7424|7431|7426|7422|7417|180
1592301600000|2020-06-16 10:00:00|7429.5|7424.5|7429|7424|7434.5|7429.5|7420.5|7415.5|364
1592301900000|2020-06-16 10:05:00|7429.5|7424.5|7443|7438|7444|7439|7428.5|7423.5|261
1592302200000|2020-06-16 10:10:00|7442.5|7437.5|7458|7453|7458|7453|7442|7437|265
1592302500000|2020-06-16 10:15:00|7457.5|7452.5|7451.5|7446.5|7459|7454|7447|7442|264
1592302800000|2020-06-16 10:20:00|7450.5|7445.5|7458.5|7453.5|7458.5|7453.5|7448.5|7443.5|185
1592303100000|2020-06-16 10:25:00|7459|7454|7471|7466|7471|7466|7458|7453|222
1592303400000|2020-06-16 10:30:00|7471.5|7466.5|7467.5|7462.5|7473.5|7468.5|7466|7461|299
1592303700000|2020-06-16 10:35:00|7467|7462|7462.5|7457.5|7470.5|7465.5|7460.5|7455.5|319
1592304000000|2020-06-16 10:40:00|7462|7457|7463.5|7458.5|7463.5|7458.5|7455.5|7450.5|171
1592304300000|2020-06-16 10:45:00|7466|7461|7456|7451|7467.5|7462.5|7455|7450|141
1592304600000|2020-06-16 10:50:00|7455.5|7450.5|7462|7457|7464.5|7459.5|7455|7450|160
1592304900000|2020-06-16 10:55:00|7461.5|7456.5|7472|7467|7472|7467|7456.5|7451.5|190
1592305200000|2020-06-16 11:00:00|7472.5|7467.5|7475.5|7470.5|7478.5|7473.5|7468.5|7463.5|245
1592305500000|2020-06-16 11:05:00|7474.5|7469.5|7471.5|7466.5|7474.5|7469.5|7467.5|7462.5|232
1592305800000|2020-06-16 11:10:00|7469.5|7464.5|7467.5|7462.5|7471|7466|7463|7458|176
1592306100000|2020-06-16 11:15:00|7468|7463|7468.5|7463.5|7469.5|7464.5|7465|7460|513
1592306400000|2020-06-16 11:20:00|7468|7463|7469|7464|7471.5|7466.5|7462.5|7457.5|1182
1592306700000|2020-06-16 11:25:00|7467|7462|7473|7468|7474.5|7469.5|7467|7462|192
1592307000000|2020-06-16 11:30:00|7473.5|7468.5|7468|7463|7473.5|7468.5|7461|7456|114
1592307300000|2020-06-16 11:35:00|7468.5|7463.5|7476|7471|7476|7471|7465.5|7460.5|101
1592307600000|2020-06-16 11:40:00|7475.9|7470.9|7473.4|7468.4|7477.9|7472.9|7472.4|7467.4|96
1592307900000|2020-06-16 11:45:00|7473.9|7468.9|7484.4|7479.4|7484.4|7479.4|7472.9|7467.9|1217
1592308200000|2020-06-16 11:50:00|7483.9|7478.9|7487.9|7482.9|7488.9|7483.9|7482.4|7477.4|115
1592308500000|2020-06-16 11:55:00|7488.4|7483.4|7498.9|7493.9|7499.4|7494.4|7488.4|7483.4|177
1592308800000|2020-06-16 12:00:00|7499.9|7494.9|7509.9|7504.9|7511.4|7506.4|7493.9|7488.9|211
1592309100000|2020-06-16 12:05:00|7510.9|7505.9|7499.9|7494.9|7511.4|7506.4|7496.9|7491.9|121
1592309400000|2020-06-16 12:10:00|7499.4|7494.4|7517.4|7512.4|7517.4|7512.4|7496.4|7491.4|99
1592309700000|2020-06-16 12:15:00|7517.9|7512.9|7527.9|7522.9|7527.9|7522.9|7516.4|7511.4|455
1592310000000|2020-06-16 12:20:00|7528.4|7523.4|7526.4|7521.4|7532.9|7527.9|7519.4|7514.4|631
1592310300000|2020-06-16 12:25:00|7525.4|7520.4|7528.4|7523.4|7537.9|7532.9|7519.4|7514.4|680
1592310600000|2020-06-16 12:30:00|7534.4|7529.4|7542.9|7537.9|7547.9|7542.9|7529.4|7524.4|741
1592310900000|2020-06-16 12:35:00|7539.4|7534.4|7551.9|7546.9|7554.4|7549.4|7536.4|7531.4|215
1592311200000|2020-06-16 12:40:00|7552.4|7547.4|7568.9|7563.9|7570.4|7565.4|7547.9|7542.9|146
1592311500000|2020-06-16 12:45:00|7568.4|7563.4|7558.9|7553.9|7568.4|7563.4|7547.9|7542.9|885
1592311800000|2020-06-16 12:50:00|7559.9|7554.9|7566.4|7561.4|7569.9|7564.9|7553.9|7548.9|327
1592312100000|2020-06-16 12:55:00|7566.9|7561.9|7559.9|7554.9|7571.4|7566.4|7559.9|7554.9|156
1592312400000|2020-06-16 13:00:00|7559.4|7554.4|7545.9|7540.9|7566.9|7561.9|7545.9|7540.9|252
1592312700000|2020-06-16 13:05:00|7546.4|7541.4|7541.9|7536.9|7546.9|7541.9|7528.9|7523.9|710
1592313000000|2020-06-16 13:10:00|7539.4|7534.4|7545.9|7540.9|7556.4|7551.4|7539.4|7534.4|171
1592313300000|2020-06-16 13:15:00|7545.4|7540.4|7537.4|7532.4|7549.9|7544.9|7533.4|7528.4|297
1592313600000|2020-06-16 13:20:00|7537.9|7532.9|7530.9|7525.9|7539.4|7534.4|7524.4|7519.4|228
1592313900000|2020-06-16 13:25:00|7531.4|7526.4|7532.9|7527.9|7538.4|7533.4|7516.4|7511.4|906
1592314200000|2020-06-16 13:30:00|7532.4|7527.4|7522.9|7517.9|7538.9|7533.9|7516.4|7511.4|223
1592314500000|2020-06-16 13:35:00|7524.9|7519.9|7530.9|7525.9|7538.9|7533.9|7514.9|7509.9|166
1592314800000|2020-06-16 13:40:00|7531.9|7526.9|7532.4|7527.4|7536.9|7531.9|7519.4|7514.4|173
1592315100000|2020-06-16 13:45:00|7533.4|7528.4|7510.4|7505.4|7545.9|7540.9|7508.9|7503.9|230
1592315400000|2020-06-16 13:50:00|7509.9|7504.9|7525.9|7520.9|7526.4|7521.4|7507.9|7502.9|291
1592315700000|2020-06-16 13:55:00|7524.4|7519.4|7536.9|7531.9|7538.9|7533.9|7523.4|7518.4|149
1592316000000|2020-06-16 14:00:00|7536.4|7531.4|7545.9|7540.9|7548.4|7543.4|7530.9|7525.9|687
1592316300000|2020-06-16 14:05:00|7545.4|7540.4|7546.4|7541.4|7555.4|7550.4|7542.4|7537.4|373
1592316600000|2020-06-16 14:10:00|7547|7542|7560|7555|7561|7556|7543.5|7538.5|211
1592316900000|2020-06-16 14:15:00|7559|7554|7568.5|7563.5|7573.5|7568.5|7556.5|7551.5|246
1592317200000|2020-06-16 14:20:00|7568|7563|7571|7566|7575|7570|7547.5|7542.5|427
1592317500000|2020-06-16 14:25:00|7572|7567|7597.5|7592.5|7603|7598|7568|7563|590
1592317800000|2020-06-16 14:30:00|7598|7593|7584.5|7579.5|7604.5|7599.5|7582.5|7577.5|378
1592318100000|2020-06-16 14:35:00|7584|7579|7560.5|7555.5|7586.5|7581.5|7538|7533|769
1592318400000|2020-06-16 14:40:00|7560|7555|7539.5|7534.5|7566|7561|7534|7529|533
1592318700000|2020-06-16 14:45:00|7539|7534|7547.5|7542.5|7553|7548|7527.5|7522.5|418
1592319000000|2020-06-16 14:50:00|7549|7544|7491|7486|7549|7544|7476.5|7471.5|468
1592319300000|2020-06-16 14:55:00|7490.5|7485.5|7453|7448|7494.5|7489.5|7441|7436|574
1592319600000|2020-06-16 15:00:00|7450|7445|7458|7453|7458.5|7453.5|7404.5|7399.5|769
1592319900000|2020-06-16 15:05:00|7456.5|7451.5|7473.5|7468.5|7489.5|7484.5|7452.5|7447.5|393
1592320200000|2020-06-16 15:10:00|7474|7469|7474|7469|7481.5|7476.5|7445.5|7440.5|368
1592320500000|2020-06-16 15:15:00|7474.5|7469.5|7478.5|7473.5|7498.5|7493.5|7474.5|7469.5|397
1592320800000|2020-06-16 15:20:00|7477.5|7472.5|7493|7488|7506.5|7501.5|7476.5|7471.5|449
1592321100000|2020-06-16 15:25:00|7494|7489|7501.5|7496.5|7505.5|7500.5|7491|7486|2166
1592321400000|2020-06-16 15:30:00|7485.8|7478.8|7476.8|7467.8|7489.8|7482.8|7465.8|7458.8|893
1592321700000|2020-06-16 15:35:00|7479.8|7468.8|7455.8|7447.8|7484.8|7477.8|7451.8|7443.8|3580
1592322000000|2020-06-16 15:40:00|7454.8|7446.8|7460.8|7452.8|7466.8|7458.8|7450.8|7443.8|285
1592322300000|2020-06-16 15:45:00|7462.8|7455.8|7475.8|7467.8|7476.8|7468.8|7457.8|7449.8|79
1592322600000|2020-06-16 15:50:00|7476.8|7468.8|7477.8|7469.8|7482.8|7475.8|7470.8|7463.8|178
1592322900000|2020-06-16 15:55:00|7478.8|7470.8|7466.8|7458.8|7480.8|7472.8|7462.8|7455.8|24
1592323200000|2020-06-16 16:00:00|7468.8|7459.8|7455.8|7447.8|7471.8|7463.8|7448.8|7440.8|56
1592323500000|2020-06-16 16:05:00|7457.8|7448.8|7455.8|7447.8|7458.8|7450.8|7446.8|7438.8|53
1592323800000|2020-06-16 16:10:00|7456.8|7448.8|7459.8|7451.8|7459.8|7451.8|7446.8|7438.8|22
1592324100000|2020-06-16 16:15:00|7460.8|7452.8|7455.8|7448.8|7463.8|7455.8|7448.8|7440.8|24
1592324400000|2020-06-16 16:20:00|7456.8|7449.8|7457.8|7449.8|7461.8|7453.8|7452.8|7444.8|16
1592324700000|2020-06-16 16:25:00|7458.8|7450.8|7464.8|7456.8|7466.8|7459.8|7455.8|7447.8|37
1592325000000|2020-06-16 16:30:00|7461.8|7454.8|7474.8|7467.8|7476.8|7468.8|7461.8|7454.8|53
1592325300000|2020-06-16 16:35:00|7473.8|7466.8|7485.8|7478.8|7488.8|7481.8|7472.8|7465.8|123
1592325600000|2020-06-16 16:40:00|7487.8|7480.8|7484.8|7477.8|7488.8|7480.8|7482.8|7474.8|58
1592325900000|2020-06-16 16:45:00|7485.8|7478.8|7476.8|7469.8|7486.8|7479.8|7474.8|7466.8|66
1592326200000|2020-06-16 16:50:00|7477.8|7470.8|7473.8|7466.8|7481.8|7473.8|7473.8|7466.8|94
1592326500000|2020-06-16 16:55:00|7475.8|7468.8|7473.8|7465.8|7477.8|7470.8|7468.8|7461.8|94
1592326800000|2020-06-16 17:00:00|7472.8|7466.8|7475.8|7468.8|7485.8|7477.8|7471.8|7463.8|72
1592327100000|2020-06-16 17:05:00|7474.8|7466.8|7486.8|7478.8|7486.8|7478.8|7473.8|7465.8|77
1592327400000|2020-06-16 17:10:00|7488.8|7479.8|7479.8|7472.8|7488.8|7480.8|7478.8|7472.8|45
1592327700000|2020-06-16 17:15:00|7482.8|7474.8|7484.8|7475.8|7484.8|7476.8|7477.8|7469.8|68
1592328000000|2020-06-16 17:20:00|7482.8|7476.8|7485.8|7477.8|7487.8|7479.8|7477.8|7469.8|65
1592328300000|2020-06-16 17:25:00|7484.8|7478.8|7480.8|7473.8|7486.8|7478.8|7480.8|7471.8|69
1592328600000|2020-06-16 17:30:00|7479.8|7471.8|7468.8|7460.8|7482.8|7473.8|7468.8|7460.8|139
1592328900000|2020-06-16 17:35:00|7467.8|7458.8|7464.8|7456.8|7468.8|7461.8|7461.8|7454.8|191
1592329200000|2020-06-16 17:40:00|7463.8|7457.8|7470.8|7463.8|7474.8|7466.8|7463.8|7457.8|71
1592329500000|2020-06-16 17:45:00|7471.8|7464.8|7465.8|7458.8|7472.8|7464.8|7464.8|7457.8|79
1592329800000|2020-06-16 17:50:00|7466.8|7459.8|7456.8|7449.8|7473.8|7465.8|7454.8|7447.8|93
1592330100000|2020-06-16 17:55:00|7455.8|7447.8|7464.4|7452.4|7464.4|7453.8|7451.8|7443.8|35
1592330400000|2020-06-16 18:00:00|7464.5|7452.5|7472.3|7460.3|7474.5|7462.5|7462.2|7450.2|0
1592330700000|2020-06-16 18:05:00|7472.4|7460.4|7472.4|7460.4|7474.9|7462.9|7467.8|7455.8|0
1592331000000|2020-06-16 18:10:00|7473.4|7461.4|7480.1|7468.1|7484.7|7472.7|7470.1|7458.1|0
1592331300000|2020-06-16 18:15:00|7480.2|7468.2|7480.8|7468.8|7489.7|7477.7|7477.9|7465.9|0
1592331600000|2020-06-16 18:20:00|7482.8|7470.8|7466.2|7454.2|7485.3|7473.3|7443.8|7431.8|0
1592331900000|2020-06-16 18:25:00|7466.1|7454.1|7471.1|7459.1|7473.5|7461.5|7461|7449|0
1592332200000|2020-06-16 18:30:00|7471.2|7459.2|7475.4|7463.4|7487.8|7475.8|7471.2|7459.2|80
1592332500000|2020-06-16 18:35:00|7475.6|7463.6|7475.5|7463.5|7482.5|7470.5|7473|7461|0
1592332800000|2020-06-16 18:40:00|7476.5|7464.5|7470.6|7458.6|7478|7466|7467.9|7455.9|0
1592333100000|2020-06-16 18:45:00|7470.9|7458.9|7472.6|7460.6|7475.2|7463.2|7463.1|7451.1|0
1592333400000|2020-06-16 18:50:00|7472.5|7460.5|7468.3|7456.3|7477.2|7465.2|7460.7|7448.7|0
1592333700000|2020-06-16 18:55:00|7468.4|7456.4|7465.9|7453.9|7472.9|7460.9|7462.2|7450.2|0
1592334000000|2020-06-16 19:00:00|7466.2|7454.2|7454.8|7442.8|7466.8|7454.8|7452.2|7440.2|0
1592334300000|2020-06-16 19:05:00|7455|7443|7439.6|7427.6|7457.6|7445.6|7437|7425|0
1592334600000|2020-06-16 19:10:00|7439.4|7427.4|7445|7433|7448.5|7436.5|7439.1|7427.1|0
1592334900000|2020-06-16 19:15:00|7444.9|7432.9|7424.1|7412.1|7444.9|7432.9|7419.2|7407.2|0
1592335200000|2020-06-16 19:20:00|7424.3|7412.3|7439.3|7427.3|7441.8|7429.8|7422|7410|0
1592335500000|2020-06-16 19:25:00|7439.5|7427.5|7444.6|7432.6|7449.3|7437.3|7439.3|7427.3|0
1592335800000|2020-06-16 19:30:00|7446.6|7434.6|7459|7447|7461.2|7449.2|7439.5|7427.5|0
1592336100000|2020-06-16 19:35:00|7458.9|7446.9|7446.6|7434.6|7458.9|7446.9|7439.8|7427.8|0
1592336400000|2020-06-16 19:40:00|7445.6|7433.6|7433|7421|7451.7|7439.7|7430.4|7418.4|0
1592336700000|2020-06-16 19:45:00|7435|7423|7437.4|7425.4|7444.7|7432.7|7425.5|7413.5|0
1592337000000|2020-06-16 19:50:00|7438.2|7426.2|7430.9|7418.9|7450|7438|7425.9|7413.9|0
1592337300000|2020-06-16 19:55:00|7430.8|7418.8|7452.9|7440.9|7453.3|7441.3|7427.9|7415.9|0
1592337600000|2020-06-16 20:00:00|7457.9|7445.9|7450.5|7438.5|7460.6|7448.6|7447.3|7435.3|0
1592337900000|2020-06-16 20:05:00|7450.9|7438.9|7452.8|7440.8|7453.9|7441.9|7446.8|7434.8|0
1592338200000|2020-06-16 20:10:00|7452.7|7440.7|7460|7448|7465.9|7453.9|7451.6|7439.6|0
1592338500000|2020-06-16 20:15:00|7459.8|7447.8|7460.2|7448.2|7461|7449|7459.4|7447.4|0
1592338800000|2020-06-16 20:20:00|7460|7448|7459.9|7447.9|7460.6|7448.6|7459.8|7447.8|0
1592339100000|2020-06-16 20:25:00|7460.2|7448.2|7458.9|7446.9|7460.2|7448.2|7458.7|7446.7|0
1592339400000|2020-06-16 20:30:00|7459|7447|7456.7|7444.7|7460.1|7448.1|7456|7444|0
1592339700000|2020-06-16 20:35:00|7456.6|7444.6|7454.6|7442.6|7457.1|7445.1|7454.1|7442.1|0
1592340000000|2020-06-16 20:40:00|7454.7|7442.7|7455.3|7443.3|7457.6|7445.6|7453.5|7441.5|0
1592340300000|2020-06-16 20:45:00|7455.8|7443.8|7456.9|7444.9|7457.6|7445.6|7454.6|7442.6|0
1592340600000|2020-06-16 20:50:00|7456.4|7444.4|7456.9|7444.9|7458.3|7446.3|7455.3|7443.3|0
1592340900000|2020-06-16 20:55:00|7456.4|7444.4|7457.7|7445.7|7458.3|7446.3|7454.6|7442.6|0
1592341200000|2020-06-16 21:00:00|7457.5|7445.5|7457.5|7445.5|7458.2|7446.2|7456.9|7444.9|0
1592341500000|2020-06-16 21:05:00|7457.3|7445.3|7456.7|7444.7|7457.7|7445.7|7456.1|7444.1|0
1592341800000|2020-06-16 21:10:00|7456.5|7444.5|7453.1|7441.1|7456.5|7444.5|7452.9|7440.9|0
1592342100000|2020-06-16 21:15:00|7452.9|7440.9|7453.1|7441.1|7453.5|7441.5|7452.5|7440.5|0
1592342400000|2020-06-16 21:20:00|7452.9|7440.9|7452.1|7440.1|7453.1|7441.1|7451.9|7439.9|0
1592342700000|2020-06-16 21:25:00|7452.9|7440.9|7451.7|7439.7|7452.9|7440.9|7451.4|7439.4|0
1592343000000|2020-06-16 21:30:00|7451.9|7439.9|7451|7439|7452.3|7440.3|7451|7439|0
1592343300000|2020-06-16 21:35:00|7451.4|7439.4|7451.2|7439.2|7452.3|7440.3|7449.8|7437.8|0
1592343600000|2020-06-16 21:40:00|7451|7439|7450.6|7438.6|7451|7439|7449.8|7437.8|0
1592343900000|2020-06-16 21:45:00|7450.4|7438.4|7450.6|7438.6|7451|7439|7450|7438|0
1592344200000|2020-06-16 21:50:00|7451|7439|7450.8|7438.8|7452.3|7440.3|7450.6|7438.6|0
1592344500000|2020-06-16 21:55:00|7451.4|7439.4|7452.1|7440.1|7452.1|7440.1|7450.8|7438.8|0
1592344800000|2020-06-16 22:00:00|7451.2|7439.2|7442.7|7430.7|7451.2|7439.2|7437.6|7425.6|0
1592345100000|2020-06-16 22:05:00|7442.8|7430.8|7435.6|7423.6|7447.1|7435.1|7432.9|7420.9|0
1592345400000|2020-06-16 22:10:00|7435.2|7423.2|7426.4|7414.4|7436.5|7424.5|7423.4|7411.4|0
1592345700000|2020-06-16 22:15:00|7426.5|7414.5|7420.5|7408.5|7428.7|7416.7|7417.2|7405.2|0
1592346000000|2020-06-16 22:20:00|7420.1|7408.1|7427.8|7415.8|7429.6|7417.6|7420.1|7408.1|0
1592346300000|2020-06-16 22:25:00|7428.4|7416.4|7442.5|7430.5|7443.9|7431.9|7428|7416|0
1592346600000|2020-06-16 22:30:00|7442.7|7430.7|7443.2|7431.2|7448.7|7436.7|7439.7|7427.7|0
1592346900000|2020-06-16 22:35:00|7443.6|7431.6|7441.1|7429.1|7446.8|7434.8|7437.4|7425.4|0
1592347200000|2020-06-16 22:40:00|7440.8|7428.8|7440.2|7428.2|7444.1|7432.1|7440.2|7428.2|0
1592347500000|2020-06-16 22:45:00|7440.3|7428.3|7442.5|7430.5|7443.2|7431.2|7439.5|7427.5|0
1592347800000|2020-06-16 22:50:00|7442.3|7430.3|7451.3|7439.3|7451.4|7439.4|7442.1|7430.1|0
1592348100000|2020-06-16 22:55:00|7450.7|7438.7|7453.2|7441.2|7454.8|7442.8|7448.8|7436.8|0
1592348400000|2020-06-16 23:00:00|7452.8|7440.8|7462.2|7450.2|7462.6|7450.6|7452.8|7440.8|0
1592348700000|2020-06-16 23:05:00|7462.6|7450.6|7460.5|7448.5|7464.2|7452.2|7457|7445|0
1592349000000|2020-06-16 23:10:00|7460.7|7448.7|7458.2|7446.2|7462.3|7450.3|7457|7445|0
1592349300000|2020-06-16 23:15:00|7458.1|7446.1|7459.4|7447.4|7460.5|7448.5|7454.1|7442.1|0
1592349600000|2020-06-16 23:20:00|7460|7448|7468.8|7456.8|7470.6|7458.6|7458.7|7446.7|0
1592349900000|2020-06-16 23:25:00|7468.6|7456.6|7468.3|7456.3|7473.1|7461.1|7467.6|7455.6|0
1592350200000|2020-06-16 23:30:00|7467.6|7455.6|7469.2|7457.2|7470.2|7458.2|7465.8|7453.8|0
1592350500000|2020-06-16 23:35:00|7468.8|7456.8|7467.9|7455.9|7468.8|7456.8|7465.8|7453.8|0
1592350800000|2020-06-16 23:40:00|7468.6|7456.6|7475|7463|7478.7|7466.7|7468.6|7456.6|0
1592351100000|2020-06-16 23:45:00|7475.5|7463.5|7473.6|7461.6|7475.5|7463.5|7471.3|7459.3|0
1592351400000|2020-06-16 23:50:00|7473.1|7461.1|7477.5|7465.5|7479.3|7467.3|7471.8|7459.8|0
1592351700000|2020-06-16 23:55:00|7477.4|7465.4|7480.7|7468.7|7484.4|7472.4|7475.6|7463.6|0
1592352000000|2020-06-17 00:00:00|7480.6|7468.6|7468.7|7456.7|7481.2|7469.2|7466.9|7454.9|0
1592352300000|2020-06-17 00:05:00|7468.1|7456.1|7471.3|7459.3|7475.2|7463.2|7466.9|7454.9|0
1592352600000|2020-06-17 00:10:00|7471|7459|7464.6|7452.6|7471|7459|7458.6|7446.6|0
1592352900000|2020-06-17 00:15:00|7464.1|7452.1|7450.1|7438.1|7471.8|7459.8|7446.6|7434.6|0
1592353200000|2020-06-17 00:20:00|7449.7|7437.7|7446.7|7434.7|7451.3|7439.3|7444.2|7432.2|0
1592353500000|2020-06-17 00:25:00|7447.5|7435.5|7452.3|7440.3|7454.6|7442.6|7444.1|7432.1|0
1592353800000|2020-06-17 00:30:00|7452.7|7440.7|7458.1|7446.1|7460.4|7448.4|7446.5|7434.5|0
1592354100000|2020-06-17 00:35:00|7458.6|7446.6|7457.7|7445.7|7460.4|7448.4|7451.3|7439.3|0
1592354400000|2020-06-17 00:40:00|7457.8|7445.8|7466.7|7454.7|7469|7457|7450.8|7438.8|0
1592354700000|2020-06-17 00:45:00|7467.1|7455.1|7476.2|7464.2|7476.3|7464.3|7466.7|7454.7|0
1592355000000|2020-06-17 00:50:00|7477|7465|7464.9|7452.9|7478.4|7466.4|7462.6|7450.6|0
1592355300000|2020-06-17 00:55:00|7465|7453|7471.6|7459.6|7476.2|7464.2|7465|7453|0
1592355600000|2020-06-17 01:00:00|7471.7|7459.7|7475.1|7463.1|7483.1|7471.1|7471.6|7459.6|0
1592355900000|2020-06-17 01:05:00|7474.7|7462.7|7464.9|7452.9|7474.7|7462.7|7462.6|7450.6|0
1592356200000|2020-06-17 01:10:00|7465.7|7453.7|7461.1|7449.1|7472.5|7460.5|7461.1|7449.1|0
1592356500000|2020-06-17 01:15:00|7461|7449|7450|7438|7461.2|7449.2|7449.9|7437.9|0
1592356800000|2020-06-17 01:20:00|7449.6|7437.6|7450|7438|7454.5|7442.5|7446.6|7434.6|0
1592357100000|2020-06-17 01:25:00|7450.8|7438.8|7440.7|7428.7|7456.8|7444.8|7440.7|7428.7|0
1592357400000|2020-06-17 01:30:00|7439.9|7427.9|7435|7423|7443|7431|7427|7415|0
1592357700000|2020-06-17 01:35:00|7434.6|7422.6|7450.1|7438.1|7450.1|7438.1|7433.9|7421.9|0
1592358000000|2020-06-17 01:40:00|7450|7438|7457|7445|7457|7445|7445.6|7433.6|0
1592358300000|2020-06-17 01:45:00|7457.8|7445.8|7463.7|7451.7|7464.2|7452.2|7457.4|7445.4|0
1592358600000|2020-06-17 01:50:00|7464.5|7452.5|7461.7|7449.7|7465.9|7453.9|7452.5|7440.5|0
1592358900000|2020-06-17 01:55:00|7461.3|7449.3|7443.5|7431.5|7461.7|7449.7|7439|7427|0
1592359200000|2020-06-17 02:00:00|7443.4|7431.4|7446|7434|7450.4|7438.4|7437.8|7425.8|0
1592359500000|2020-06-17 02:05:00|7446.4|7434.4|7448.3|7436.3|7450.6|7438.6|7439.2|7427.2|0
1592359800000|2020-06-17 02:10:00|7448.2|7436.2|7436.5|7424.5|7448.3|7436.3|7434.4|7422.4|0
1592360100000|2020-06-17 02:15:00|7436.6|7424.6|7443.3|7431.3|7443.4|7431.4|7434.1|7422.1|0
1592360400000|2020-06-17 02:20:00|7443.2|7431.2|7436.3|7424.3|7445.5|7433.5|7429.6|7417.6|0
1592360700000|2020-06-17 02:25:00|7435.9|7423.9|7432|7420|7436.5|7424.5|7431.7|7419.7|0
1592361000000|2020-06-17 02:30:00|7432.1|7420.1|7413.1|7401.1|7434.2|7422.2|7409.2|7397.2|0
1592361300000|2020-06-17 02:35:00|7413.7|7401.7|7425.4|7413.4|7427.9|7415.9|7411.5|7399.5|0
1592361600000|2020-06-17 02:40:00|7425.5|7413.5|7417.6|7405.6|7425.7|7413.7|7415.3|7403.3|0
1592361900000|2020-06-17 02:45:00|7418|7406|7428.4|7416.4|7429|7417|7413|7401|0
1592362200000|2020-06-17 02:50:00|7427.8|7415.8|7430.7|7418.7|7433|7421|7426.6|7414.6|0
1592362500000|2020-06-17 02:55:00|7430.8|7418.8|7430.7|7418.7|7433|7421|7426.2|7414.2|0
1592362800000|2020-06-17 03:00:00|7430.8|7418.8|7432.1|7420.1|7435.5|7423.5|7420.6|7408.6|0
1592363100000|2020-06-17 03:05:00|7433.2|7421.2|7431|7419|7434.4|7422.4|7428.7|7416.7|0
1592363400000|2020-06-17 03:10:00|7430.6|7418.6|7426.6|7414.6|7433.3|7421.3|7426.6|7414.6|0
1592363700000|2020-06-17 03:15:00|7426.5|7414.5|7428.8|7416.8|7431.1|7419.1|7419.8|7407.8|0
1592364000000|2020-06-17 03:20:00|7428.7|7416.7|7431.1|7419.1|7431.2|7419.2|7426.5|7414.5|0
1592364300000|2020-06-17 03:25:00|7431|7419|7431.2|7419.2|7435.7|7423.7|7426.5|7414.5|0
1592364600000|2020-06-17 03:30:00|7431.1|7419.1|7442.3|7430.3|7444.6|7432.6|7425.5|7413.5|0
1592364900000|2020-06-17 03:35:00|7441.5|7429.5|7444.6|7432.6|7444.6|7432.6|7439|7427|0
1592365200000|2020-06-17 03:40:00|7444.5|7432.5|7444.5|7432.5|7444.6|7432.6|7435.7|7423.7|0
1592365500000|2020-06-17 03:45:00|7444.6|7432.6|7435.6|7423.6|7444.6|7432.6|7435.6|7423.6|0
1592365800000|2020-06-17 03:50:00|7436|7424|7437.8|7425.8|7440.1|7428.1|7435.5|7423.5|0
1592366100000|2020-06-17 03:55:00|7437.9|7425.9|7436.1|7424.1|7440.2|7428.2|7431.1|7419.1|0
1592366400000|2020-06-17 04:00:00|7436.5|7424.5|7451.7|7439.7|7452.8|7440.8|7434.9|7422.9|0
1592366700000|2020-06-17 04:05:00|7451.3|7439.3|7460.6|7448.6|7460.6|7448.6|7450.5|7438.5|0
1592367000000|2020-06-17 04:10:00|7461.1|7449.1|7461.6|7449.6|7461.7|7449.7|7458.3|7446.3|0
1592367300000|2020-06-17 04:15:00|7461.7|7449.7|7459.3|7447.3|7463.9|7451.9|7459.3|7447.3|0
1592367600000|2020-06-17 04:20:00|7459.4|7447.4|7470.8|7458.8|7473.1|7461.1|7459.4|7447.4|0
1592367900000|2020-06-17 04:25:00|7470.7|7458.7|7475.2|7463.2|7477.5|7465.5|7470.7|7458.7|0
1592368200000|2020-06-17 04:30:00|7475.3|7463.3|7470.8|7458.8|7479.7|7467.7|7470.7|7458.7|0
1592368500000|2020-06-17 04:35:00|7470.7|7458.7|7473|7461|7473.1|7461.1|7470.7|7458.7|0
1592368800000|2020-06-17 04:40:00|7473.1|7461.1|7475.2|7463.2|7475.3|7463.3|7466.2|7454.2|0
1592369100000|2020-06-17 04:45:00|7474.8|7462.8|7466.2|7454.2|7474.8|7462.8|7461.6|7449.6|0
1592369400000|2020-06-17 04:50:00|7466.3|7454.3|7458.5|7446.5|7468.6|7456.6|7457.4|7445.4|0
1592369700000|2020-06-17 04:55:00|7458.1|7446.1|7464|7452|7468.6|7456.6|7457.4|7445.4|0
1592370000000|2020-06-17 05:00:00|7463.6|7451.6|7470.8|7458.8|7473|7461|7456.1|7444.1|0
1592370300000|2020-06-17 05:05:00|7471.6|7459.6|7443.7|7431.7|7473|7461|7441.4|7429.4|0
1592370600000|2020-06-17 05:10:00|7443.6|7431.6|7441.2|7429.2|7450.5|7438.5|7438.8|7426.8|0
1592370900000|2020-06-17 05:15:00|7441.1|7429.1|7450.1|7438.1|7450.1|7438.1|7436.7|7424.7|0
1592371200000|2020-06-17 05:20:00|7450.2|7438.2|7452.6|7440.6|7452.6|7440.6|7444.6|7432.6|0
1592371500000|2020-06-17 05:25:00|7452.5|7440.5|7448|7436|7452.6|7440.6|7443.3|7431.3|0
1592371800000|2020-06-17 05:30:00|7447.9|7435.9|7447.9|7435.9|7456.9|7444.9|7443.4|7431.4|0
1592372100000|2020-06-17 05:35:00|7447.8|7435.8|7452.3|7440.3|7454.5|7442.5|7438.7|7426.7|0
1592372400000|2020-06-17 05:40:00|7454.5|7442.5|7458.8|7446.8|7461.2|7449.2|7452.3|7440.3|0
1592372700000|2020-06-17 05:45:00|7458.9|7446.9|7461.4|7449.4|7461.4|7449.4|7452|7440|0
1592373000000|2020-06-17 05:50:00|7461.5|7449.5|7457.1|7445.1|7461.5|7449.5|7452.4|7440.4|0
1592373300000|2020-06-17 05:55:00|7457.2|7445.2|7454.8|7442.8|7459.3|7447.3|7452.6|7440.6|0
1592373600000|2020-06-17 06:00:00|7454.1|7442.1|7452.9|7447.9|7456.2|7449.4|7443.4|7438.4|69
1592373900000|2020-06-17 06:05:00|7452.4|7447.4|7471.9|7466.9|7474.4|7469.4|7451.9|7446.9|22
1592374200000|2020-06-17 06:10:00|7471.4|7466.4|7479.4|7474.4|7482.4|7477.4|7467.4|7462.4|37
1592374500000|2020-06-17 06:15:00|7479.9|7474.9|7473.4|7468.4|7482.4|7477.4|7472.9|7467.9|16
1592374800000|2020-06-17 06:20:00|7473.9|7468.9|7487.4|7482.4|7488.4|7483.4|7472.4|7467.4|19
1592375100000|2020-06-17 06:25:00|7486.9|7481.9|7480.4|7475.4|7493.9|7488.9|7479.9|7474.9|67
1592375400000|2020-06-17 06:30:00|7480.9|7475.9|7474.4|7469.4|7483.9|7478.9|7470.9|7465.9|7
1592375700000|2020-06-17 06:35:00|7476.4|7471.4|7486.9|7481.9|7487.4|7482.4|7473.9|7468.9|2
1592376000000|2020-06-17 06:40:00|7486.4|7481.4|7480.9|7475.9|7487.4|7482.4|7480.4|7475.4|147
1592376300000|2020-06-17 06:45:00|7480.4|7475.4|7474.4|7469.4|7480.4|7475.4|7472.9|7467.9|1
1592376600000|2020-06-17 06:50:00|7474.9|7469.9|7476.4|7471.4|7484.9|7479.9|7474.4|7469.4|38
1592376900000|2020-06-17 06:55:00|7476.9|7471.9|7472.9|7467.9|7484.9|7479.9|7472.9|7467.9|48
1592377200000|2020-06-17 07:00:00|7472.4|7467.4|7491.9|7486.9|7497.4|7492.4|7459.4|7454.4|860
1592377500000|2020-06-17 07:05:00|7494.9|7489.9|7506.4|7501.4|7525.4|7520.4|7484.4|7479.4|523
1592377800000|2020-06-17 07:10:00|7505.9|7500.9|7482.4|7477.4|7513.4|7508.4|7479.4|7474.4|336
1592378100000|2020-06-17 07:15:00|7482.9|7477.9|7467.9|7462.9|7491.9|7486.9|7461.9|7456.9|435
1592378400000|2020-06-17 07:20:00|7467.4|7462.4|7468.4|7463.4|7480.9|7475.9|7453.9|7448.9|381
1592378700000|2020-06-17 07:25:00|7467.9|7462.9|7513.4|7508.4|7518.9|7513.9|7462.4|7457.4|386
1592379000000|2020-06-17 07:30:00|7513.9|7508.9|7515.4|7510.4|7524.9|7519.9|7498.4|7493.4|275
1592379300000|2020-06-17 07:35:00|7514.9|7509.9|7526.4|7521.4|7528.4|7523.4|7503.4|7498.4|261
1592379600000|2020-06-17 07:40:00|7527.1|7522.1|7525.1|7520.1|7533.1|7528.1|7517.1|7512.1|333
1592379900000|2020-06-17 07:45:00|7525.6|7520.6|7529.1|7524.1|7534.6|7529.6|7514.6|7509.6|189
1592380200000|2020-06-17 07:50:00|7529.6|7524.6|7530.1|7525.1|7536.1|7531.1|7519.1|7514.1|498
1592380500000|2020-06-17 07:55:00|7529.6|7524.6|7513.1|7508.1|7530.6|7525.6|7506.6|7501.6|377
1592380800000|2020-06-17 08:00:00|7512.1|7507.1|7493.1|7488.1|7519.1|7514.1|7490.6|7485.6|174
1592381100000|2020-06-17 08:05:00|7492.6|7487.6|7490.1|7485.1|7495.6|7490.6|7481.1|7476.1|182
1592381400000|2020-06-17 08:10:00|7490.6|7485.6|7491.1|7486.1|7499.6|7494.6|7483.1|7478.1|144
1592381700000|2020-06-17 08:15:00|7491.6|7486.6|7504.6|7499.6|7506.1|7501.1|7482.6|7477.6|168
1592382000000|2020-06-17 08:20:00|7504.1|7499.1|7504.6|7499.6|7516.1|7511.1|7498.1|7493.1|937
1592382300000|2020-06-17 08:25:00|7503.1|7498.1|7501.1|7496.1|7510.1|7505.1|7500.6|7495.6|259
1592382600000|2020-06-17 08:30:00|7498.1|7493.1|7493.1|7488.1|7507.6|7502.6|7491.1|7486.1|190
1592382900000|2020-06-17 08:35:00|7493.6|7488.6|7472.1|7467.1|7497.6|7492.6|7470.1|7465.1|292
1592383200000|2020-06-17 08:40:00|7472.6|7467.6|7471.1|7466.1|7478.6|7473.6|7467.6|7462.6|1577
1592383500000|2020-06-17 08:45:00|7470.6|7465.6|7469.1|7464.1|7483.6|7478.6|7462.1|7457.1|128
1592383800000|2020-06-17 08:50:00|7468.6|7463.6|7466.1|7461.1|7470.1|7465.1|7453.6|7448.6|123
1592384100000|2020-06-17 08:55:00|7466.6|7461.6|7473.6|7468.6|7478.6|7473.6|7463.1|7458.1|120
1592384400000|2020-06-17 09:00:00|7474.1|7469.1|7476.1|7471.1|7480.1|7475.1|7463.1|7458.1|109
1592384700000|2020-06-17 09:05:00|7475.6|7470.6|7457.6|7452.6|7476.1|7471.1|7456.6|7451.6|178
1592385000000|2020-06-17 09:10:00|7457.1|7452.1|7466.1|7461.1|7468.1|7463.1|7451.1|7446.1|102
1592385300000|2020-06-17 09:15:00|7465.6|7460.6|7434.1|7429.1|7465.6|7460.6|7433.1|7428.1|157
1592385600000|2020-06-17 09:20:00|7435.1|7430.1|7431.1|7426.1|7441.1|7436.1|7426.1|7421.1|254
1592385900000|2020-06-17 09:25:00|7431.6|7426.6|7442.6|7437.6|7443.6|7438.6|7425.1|7420.1|189
1592386200000|2020-06-17 09:30:00|7441.6|7436.6|7442.1|7437.1|7448.6|7443.6|7432.1|7427.1|150
1592386500000|2020-06-17 09:35:00|7441.6|7436.6|7444.6|7439.6|7444.6|7439.6|7427.6|7422.6|160
1592386800000|2020-06-17 09:40:00|7446.6|7441.6|7446.1|7441.1|7452.6|7447.6|7441.1|7436.1|206
1592387100000|2020-06-17 09:45:00|7446.6|7441.6|7422.6|7417.6|7450.6|7445.6|7414.6|7409.6|246
1592387400000|2020-06-17 09:50:00|7421.1|7416.1|7413.6|7408.6|7422.6|7417.6|7413.1|7408.1|338
1592387700000|2020-06-17 09:55:00|7411.6|7406.6|7411.1|7406.1|7416.6|7411.6|7407.6|7402.6|245
1592388000000|2020-06-17 10:00:00|7412.6|7407.6|7420.1|7415.1|7421.6|7416.6|7403.6|7398.6|1835
1592388300000|2020-06-17 10:05:00|7419.6|7414.6|7424.1|7419.1|7425.1|7420.1|7412.6|7407.6|405
1592388600000|2020-06-17 10:10:00|7423.6|7418.6|7432.1|7427.1|7439.1|7434.1|7421.1|7416.1|390
1592388900000|2020-06-17 10:15:00|7434.1|7429.1|7433.6|7428.6|7441.6|7436.6|7432.6|7427.6|178
1592389200000|2020-06-17 10:20:00|7432.6|7427.6|7447.1|7442.1|7447.1|7442.1|7430.6|7425.6|129
1592389500000|2020-06-17 10:25:00|7446.6|7441.6|7476.6|7471.6|7477.1|7472.1|7446.6|7441.6|149
1592389800000|2020-06-17 10:30:00|7476.1|7471.1|7480.6|7475.6|7489.1|7484.1|7476.1|7471.1|161
1592390100000|2020-06-17 10:35:00|7481.1|7476.1|7495.1|7490.1|7497.1|7492.1|7479.1|7474.1|136
1592390400000|2020-06-17 10:40:00|7495.6|7490.6|7489.6|7484.6|7497.1|7492.1|7485.1|7480.1|424
1592390700000|2020-06-17 10:45:00|7490.6|7485.6|7498.6|7493.6|7499.1|7494.1|7488.1|7483.1|89
1592391000000|2020-06-17 10:50:00|7499.1|7494.1|7492.6|7487.6|7500.6|7495.6|7489.6|7484.6|53
1592391300000|2020-06-17 10:55:00|7493.1|7488.1|7517.6|7512.6|7517.6|7512.6|7489.1|7484.1|258
1592391600000|2020-06-17 11:00:00|7515.6|7510.6|7517.6|7512.6|7527.6|7522.6|7514.6|7509.6|96
1592391900000|2020-06-17 11:05:00|7518.1|7513.1|7515.1|7510.1|7520.1|7515.1|7511.6|7506.6|32
1592392200000|2020-06-17 11:10:00|7515.6|7510.6|7519.1|7514.1|7525.6|7520.6|7515.6|7510.6|74
1592392500000|2020-06-17 11:15:00|7518.6|7513.6|7505.1|7500.1|7519.1|7514.1|7505.1|7500.1|106
1592392800000|2020-06-17 11:20:00|7504.6|7499.6|7512.6|7507.6|7518.6|7513.6|7503.1|7498.1|72
1592393100000|2020-06-17 11:25:00|7513.1|7508.1|7522.1|7517.1|7524.6|7519.6|7511.1|7506.1|68
1592393400000|2020-06-17 11:30:00|7522.6|7517.6|7523.1|7518.1|7530.1|7525.1|7520.1|7515.1|46
1592393700000|2020-06-17 11:35:00|7523.6|7518.6|7528.1|7523.1|7529.1|7524.1|7518.6|7513.6|31
1592394000000|2020-06-17 11:40:00|7528.5|7523.5|7511.5|7506.5|7531.5|7526.5|7511.5|7506.5|84
1592394300000|2020-06-17 11:45:00|7511|7506|7520.5|7515.5|7521.5|7516.5|7506.5|7501.5|1079
1592394600000|2020-06-17 11:50:00|7522.5|7517.5|7524|7519|7529|7524|7522.5|7517.5|345
1592394900000|2020-06-17 11:55:00|7524.5|7519.5|7516.5|7511.5|7525|7520|7509|7504|173
1592395200000|2020-06-17 12:00:00|7517|7512|7524.5|7519.5|7527.5|7522.5|7511|7506|292
1592395500000|2020-06-17 12:05:00|7525|7520|7522.5|7517.5|7532.5|7527.5|7522|7517|123
1592395800000|2020-06-17 12:10:00|7523|7518|7532.5|7527.5|7532.5|7527.5|7523|7518|68
1592396100000|2020-06-17 12:15:00|7532|7527|7545|7540|7546|7541|7532|7527|288
1592396400000|2020-06-17 12:20:00|7542|7537|7540|7535|7543.5|7538.5|7538.5|7533.5|374
1592396700000|2020-06-17 12:25:00|7540.5|7535.5|7546|7541|7546|7541|7535.5|7530.5|129
1592397000000|2020-06-17 12:30:00|7550.5|7545.5|7546.5|7541.5|7556.5|7551.5|7546.5|7541.5|88
1592397300000|2020-06-17 12:35:00|7545|7540|7541|7536|7545|7540|7533.5|7528.5|90
1592397600000|2020-06-17 12:40:00|7542.5|7537.5|7541.5|7536.5|7552.5|7547.5|7541.5|7536.5|68
1592397900000|2020-06-17 12:45:00|7542|7537|7545.5|7540.5|7550|7545|7541.5|7536.5|43
1592398200000|2020-06-17 12:50:00|7545|7540|7545.5|7540.5|7549|7544|7543.5|7538.5|99
1592398500000|2020-06-17 12:55:00|7545|7540|7543.5|7538.5|7545|7540|7534.5|7529.5|45
1592398800000|2020-06-17 13:00:00|7544|7539|7536|7531|7549.5|7544.5|7534.5|7529.5|302
1592399100000|2020-06-17 13:05:00|7535.5|7530.5|7514.5|7509.5|7535.5|7530.5|7513.5|7508.5|100
1592399400000|2020-06-17 13:10:00|7515|7510|7515.5|7510.5|7522.5|7517.5|7515|7510|66
1592399700000|2020-06-17 13:15:00|7516|7511|7509|7504|7517.5|7512.5|7500.5|7495.5|93
1592400000000|2020-06-17 13:20:00|7509.5|7504.5|7503.5|7498.5|7515|7510|7502|7497|65
1592400300000|2020-06-17 13:25:00|7504|7499|7508|7503|7511|7506|7504|7499|34
1592400600000|2020-06-17 13:30:00|7505|7500|7498.5|7493.5|7510|7505|7490.5|7485.5|115
1592400900000|2020-06-17 13:35:00|7499.5|7494.5|7478.5|7473.5|7499.5|7494.5|7477|7472|91
1592401200000|2020-06-17 13:40:00|7479|7474|7492.5|7487.5|7494.5|7489.5|7479|7474|255
1592401500000|2020-06-17 13:45:00|7493|7488|7500.5|7495.5|7500.5|7495.5|7484.5|7479.5|100
1592401800000|2020-06-17 13:50:00|7499.5|7494.5|7500.5|7495.5|7507.5|7502.5|7495.5|7490.5|182
1592402100000|2020-06-17 13:55:00|7500|7495|7490|7485|7500|7495|7480|7475|74
1592402400000|2020-06-17 14:00:00|7487.5|7482.5|7476.5|7471.5|7494.5|7489.5|7475|7470|132
1592402700000|2020-06-17 14:05:00|7477|7472|7490|7485|7495|7490|7477|7472|415
1592403000000|2020-06-17 14:10:00|7489.7|7484.7|7483.2|7478.2|7493.7|7488.7|7477.7|7472.7|72
1592403300000|2020-06-17 14:15:00|7483.7|7478.7|7460.2|7455.2|7493.2|7488.2|7454.2|7449.2|433
1592403600000|2020-06-17 14:20:00|7463.7|7458.7|7453.2|7448.2|7475.2|7470.2|7453.2|7448.2|101
1592403900000|2020-06-17 14:25:00|7452.7|7447.7|7452.2|7447.2|7464.2|7459.2|7445.7|7440.7|89
1592404200000|2020-06-17 14:30:00|7451.2|7446.2|7462.2|7457.2|7467.2|7462.2|7436.7|7431.7|270
1592404500000|2020-06-17 14:35:00|7461.7|7456.7|7474.2|7469.2|7478.2|7473.2|7454.2|7449.2|101
1592404800000|2020-06-17 14:40:00|7475.2|7470.2|7479.2|7474.2|7481.2|7476.2|7465.2|7460.2|202
1592405100000|2020-06-17 14:45:00|7478.7|7473.7|7477.7|7472.7|7480.2|7475.2|7471.7|7466.7|68
1592405400000|2020-06-17 14:50:00|7478.2|7473.2|7491.2|7486.2|7491.7|7486.7|7473.2|7468.2|112
1592405700000|2020-06-17 14:55:00|7491.7|7486.7|7501.2|7496.2|7503.7|7498.7|7491.7|7486.7|245
1592406000000|2020-06-17 15:00:00|7501.7|7496.7|7495.2|7490.2|7510.7|7505.7|7486.7|7481.7|231
1592406300000|2020-06-17 15:05:00|7495.7|7490.7|7495.2|7490.2|7509.2|7504.2|7493.2|7488.2|505
1592406600000|2020-06-17 15:10:00|7495.7|7490.7|7479.2|7474.2|7499.7|7494.7|7476.7|7471.7|148
1592406900000|2020-06-17 15:15:00|7480.2|7475.2|7479.7|7474.7|7491.2|7486.2|7474.7|7469.7|95
1592407200000|2020-06-17 15:20:00|7480.2|7475.2|7474.2|7469.2|7482.7|7477.7|7469.7|7464.7|218
1592407500000|2020-06-17 15:25:00|7473.7|7468.7|7480.2|7475.2|7480.2|7475.2|7467.7|7462.7|218
1592407800000|2020-06-17 15:30:00|7481.7|7473.7|7480.7|7473.7|7483.7|7476.7|7471.7|7463.7|413
1592408100000|2020-06-17 15:35:00|7479.7|7472.7|7481.7|7473.7|7489.7|7481.7|7478.7|7471.7|184
1592408400000|2020-06-17 15:40:00|7480.7|7474.7|7488.7|7480.7|7491.7|7484.7|7480.7|7473.7|149
1592408700000|2020-06-17 15:45:00|7487.7|7479.7|7487.7|7479.7|7492.7|7485.7|7485.7|7478.7|246
1592409000000|2020-06-17 15:50:00|7486.7|7478.7|7478.7|7471.7|7487.7|7480.7|7474.7|7467.7|45
1592409300000|2020-06-17 15:55:00|7477.7|7473.7|7482.7|7473.7|7489.7|7482.7|7477.7|7473.7|38
1592409600000|2020-06-17 16:00:00|7483.7|7474.7|7483.7|7475.7|7486.7|7478.7|7480.7|7472.7|12
1592409900000|2020-06-17 16:05:00|7484.7|7476.7|7485.7|7478.7|7487.7|7481.7|7483.7|7475.7|24
1592410200000|2020-06-17 16:10:00|7486.7|7477.7|7479.7|7471.7|7486.7|7478.7|7477.7|7470.7|32
1592410500000|2020-06-17 16:15:00|7480.7|7472.7|7475.7|7467.7|7483.7|7476.7|7473.7|7466.7|19
1592410800000|2020-06-17 16:20:00|7473.7|7468.7|7478.7|7470.7|7480.7|7472.7|7469.7|7461.7|9
1592411100000|2020-06-17 16:25:00|7477.7|7469.7|7478.7|7470.7|7479.7|7472.7|7476.7|7468.7|31
1592411400000|2020-06-17 16:30:00|7479.7|7471.7|7486.7|7479.7|7490.7|7483.7|7479.7|7471.7|40
1592411700000|2020-06-17 16:35:00|7487.7|7480.7|7484.7|7476.7|7487.7|7480.7|7482.7|7475.7|35
1592412000000|2020-06-17 16:40:00|7483.7|7475.7|7486.7|7478.7|7486.7|7478.7|7480.7|7472.7|13
1592412300000|2020-06-17 16:45:00|7485.7|7479.7|7485.7|7478.7|7487.7|7480.7|7481.7|7473.7|35
1592412600000|2020-06-17 16:50:00|7484.7|7476.7|7487.7|7480.7|7487.7|7480.7|7483.7|7475.7|37
1592412900000|2020-06-17 16:55:00|7488.7|7479.7|7489.7|7482.7|7489.7|7482.7|7484.7|7476.7|26
1592413200000|2020-06-17 17:00:00|7491.7|7481.7|7495.7|7489.7|7496.7|7490.7|7489.7|7481.7|18
1592413500000|2020-06-17 17:05:00|7496.7|7490.7|7497.7|7489.7|7498.7|7490.7|7495.7|7487.7|33
1592413800000|2020-06-17 17:10:00|7496.7|7488.7|7491.7|7483.7|7497.7|7490.7|7491.7|7483.7|43
1592414100000|2020-06-17 17:15:00|7492.7|7485.7|7489.7|7481.7|7495.7|7487.7|7487.7|7480.7|52
1592414400000|2020-06-17 17:20:00|7488.7|7480.7|7488.7|7481.7|7490.7|7482.7|7487.7|7480.7|2
1592414700000|2020-06-17 17:25:00|7489.7|7480.7|7488.7|7481.7|7490.7|7483.7|7484.7|7478.7|17
1592415000000|2020-06-17 17:30:00|7487.7|7480.7|7487.7|7480.7|7488.7|7482.7|7484.7|7477.7|19
1592415300000|2020-06-17 17:35:00|7488.7|7481.7|7494.7|7486.7|7494.7|7486.7|7487.7|7480.7|6
1592415600000|2020-06-17 17:40:00|7493.7|7485.7|7490.7|7483.7|7494.7|7486.7|7490.7|7482.7|3
1592415900000|2020-06-17 17:45:00|7492.7|7484.7|7488.7|7480.7|7492.7|7484.7|7486.7|7479.7|31
1592416200000|2020-06-17 17:50:00|7489.7|7482.7|7484.7|7476.7|7490.7|7482.7|7482.7|7474.7|17
1592416500000|2020-06-17 17:55:00|7482.7|7477.7|7481.9|7469.9|7484.7|7477.7|7477.7|7469.9|17
1592416800000|2020-06-17 18:00:00|7482|7470|7477.3|7465.3|7482.2|7470.2|7477.1|7465.1|0
1592417100000|2020-06-17 18:05:00|7477.4|7465.4|7482.4|7470.4|7482.4|7470.4|7477.4|7465.4|0
1592417400000|2020-06-17 18:10:00|7482.3|7470.3|7480|7468|7487.2|7475.2|7478|7466|0
1592417700000|2020-06-17 18:15:00|7480.1|7468.1|7477.2|7465.2|7482.1|7470.1|7475|7463|0
1592418000000|2020-06-17 18:20:00|7477.3|7465.3|7479.7|7467.7|7481.8|7469.8|7477.3|7465.3|0
1592418300000|2020-06-17 18:25:00|7479.6|7467.6|7478|7466|7480.4|7468.4|7472.8|7460.8|0
1592418600000|2020-06-17 18:30:00|7477.9|7465.9|7475.4|7463.4|7480.2|7468.2|7471|7459|0
1592418900000|2020-06-17 18:35:00|7475.3|7463.3|7477.8|7465.8|7477.8|7465.8|7473.2|7461.2|0
1592419200000|2020-06-17 18:40:00|7477.9|7465.9|7479.2|7467.2|7487.4|7475.4|7477.9|7465.9|0
1592419500000|2020-06-17 18:45:00|7480.2|7468.2|7479|7467|7481.6|7469.6|7475.5|7463.5|0
1592419800000|2020-06-17 18:50:00|7478|7466|7477.8|7465.8|7485.3|7473.3|7475.5|7463.5|0
1592420100000|2020-06-17 18:55:00|7476.9|7464.9|7466.9|7454.9|7478|7466|7465.8|7453.8|0
1592420400000|2020-06-17 19:00:00|7466.8|7454.8|7464.9|7452.9|7466.8|7454.8|7457.9|7445.9|0
1592420700000|2020-06-17 19:05:00|7462.9|7450.9|7462.5|7450.5|7465|7453|7459|7447|0
1592421000000|2020-06-17 19:10:00|7462.6|7450.6|7462|7450|7464.8|7452.8|7457.4|7445.4|0
1592421300000|2020-06-17 19:15:00|7461|7449|7455.6|7443.6|7464.9|7452.9|7454.3|7442.3|0
1592421600000|2020-06-17 19:20:00|7455.7|7443.7|7447.8|7435.8|7459.8|7447.8|7443.5|7431.5|0
1592421900000|2020-06-17 19:25:00|7447.9|7435.9|7443.8|7431.8|7449.2|7437.2|7436.8|7424.8|0
1592422200000|2020-06-17 19:30:00|7443.9|7431.9|7449|7437|7451.2|7439.2|7434.5|7422.5|0
1592422500000|2020-06-17 19:35:00|7449.1|7437.1|7448.8|7436.8|7452.4|7440.4|7441.8|7429.8|0
1592422800000|2020-06-17 19:40:00|7448.7|7436.7|7432.4|7420.4|7449|7437|7429.5|7417.5|0
1592423100000|2020-06-17 19:45:00|7432.5|7420.5|7428|7416|7442|7430|7427.9|7415.9|0
1592423400000|2020-06-17 19:50:00|7428.9|7416.9|7441.3|7429.3|7446.8|7434.8|7428.9|7416.9|0
1592423700000|2020-06-17 19:55:00|7441.1|7429.1|7447|7435|7447.2|7435.2|7436.6|7424.6|0
1592424000000|2020-06-17 20:00:00|7443.3|7431.3|7452.4|7440.4|7453.1|7441.1|7443.1|7431.1|0
1592424300000|2020-06-17 20:05:00|7452.5|7440.5|7456.1|7444.1|7460.2|7448.2|7452.5|7440.5|0
1592424600000|2020-06-17 20:10:00|7456.5|7444.5|7456.9|7444.9|7459.9|7447.9|7451.7|7439.7|0
1592424900000|2020-06-17 20:15:00|7457.6|7445.6|7456.9|7444.9|7457.8|7445.8|7456.7|7444.7|0
1592425200000|2020-06-17 20:20:00|7456.7|7444.7|7456.7|7444.7|7457.2|7445.2|7456.7|7444.7|0
1592425500000|2020-06-17 20:25:00|7456.9|7444.9|7456.8|7444.8|7457.2|7445.2|7456.7|7444.7|0
1592425800000|2020-06-17 20:30:00|7457.1|7445.1|7460.1|7448.1|7466|7454|7457.1|7445.1|0
1592426100000|2020-06-17 20:35:00|7459.2|7447.2|7451.1|7439.1|7459.2|7447.2|7448.8|7436.8|0
1592426400000|2020-06-17 20:40:00|7451|7439|7456.5|7444.5|7457.7|7445.7|7448.8|7436.8|0
1592426700000|2020-06-17 20:45:00|7455.9|7443.9|7454.3|7442.3|7456.5|7444.5|7452.4|7440.4|0
1592427000000|2020-06-17 20:50:00|7454.2|7442.2|7452.9|7440.9|7455.4|7443.4|7449.9|7437.9|0
1592427300000|2020-06-17 20:55:00|7453|7441|7453.6|7441.6|7455.4|7443.4|7451.8|7439.8|0
1592427600000|2020-06-17 21:00:00|7453.4|7441.4|7453.4|7441.4|7454.2|7442.2|7453.4|7441.4|0
1592427900000|2020-06-17 21:05:00|7454|7442|7453.2|7441.2|7454|7442|7453.2|7441.2|0
1592428200000|2020-06-17 21:10:00|7453.4|7441.4|7452.1|7440.1|7453.6|7441.6|7451.9|7439.9|0
1592428500000|2020-06-17 21:15:00|7451.9|7439.9|7450.8|7438.8|7452.5|7440.5|7450.8|7438.8|0
1592428800000|2020-06-17 21:20:00|7451.1|7439.1|7450.8|7438.8|7451.3|7439.3|7450.6|7438.6|0
1592429100000|2020-06-17 21:25:00|7450.6|7438.6|7448.6|7436.6|7450.6|7438.6|7448.6|7436.6|0
1592429400000|2020-06-17 21:30:00|7448.8|7436.8|7447.9|7435.9|7448.8|7436.8|7447.5|7435.5|0
1592429700000|2020-06-17 21:35:00|7447.3|7435.3|7447.7|7435.7|7449.2|7437.2|7447.3|7435.3|0
1592430000000|2020-06-17 21:40:00|7447.1|7435.1|7446.7|7434.7|7447.1|7435.1|7445.9|7433.9|0
1592430300000|2020-06-17 21:45:00|7446.3|7434.3|7445.7|7433.7|7446.3|7434.3|7444.8|7432.8|0
1592430600000|2020-06-17 21:50:00|7445.9|7433.9|7444.2|7432.2|7445.9|7433.9|7444|7432|0
1592430900000|2020-06-17 21:55:00|7444|7432|7446.3|7434.3|7447.7|7435.7|7443.6|7431.6|0
1592431200000|2020-06-17 22:00:00|7445.8|7433.8|7444|7432|7448.6|7436.6|7432.1|7420.1|0
1592431500000|2020-06-17 22:05:00|7444.1|7432.1|7440.7|7428.7|7446.1|7434.1|7439.3|7427.3|0
1592431800000|2020-06-17 22:10:00|7440.8|7428.8|7446.5|7434.5|7447.2|7435.2|7440.5|7428.5|0
1592432100000|2020-06-17 22:15:00|7446.6|7434.6|7440.3|7428.3|7447.9|7435.9|7432.6|7420.6|0
1592432400000|2020-06-17 22:20:00|7440.4|7428.4|7438.6|7426.6|7442.1|7430.1|7436.8|7424.8|0
1592432700000|2020-06-17 22:25:00|7438.8|7426.8|7440.9|7428.9|7442.8|7430.8|7438|7426|0
1592433000000|2020-06-17 22:30:00|7441|7429|7454.2|7442.2|7455.3|7443.3|7440.7|7428.7|0
1592433300000|2020-06-17 22:35:00|7454.1|7442.1|7456.5|7444.5|7458.3|7446.3|7449.9|7437.9|0
1592433600000|2020-06-17 22:40:00|7456.7|7444.7|7454.7|7442.7|7457.6|7445.6|7452.8|7440.8|0
1592433900000|2020-06-17 22:45:00|7455.1|7443.1|7452.8|7440.8|7456.2|7444.2|7451.7|7439.7|0
1592434200000|2020-06-17 22:50:00|7452.9|7440.9|7454.2|7442.2|7455.3|7443.3|7452.4|7440.4|0
1592434500000|2020-06-17 22:55:00|7454.1|7442.1|7446.4|7434.4|7455.3|7443.3|7446.4|7434.4|0
1592434800000|2020-06-17 23:00:00|7446.5|7434.5|7447.6|7435.6|7456|7444|7446.5|7434.5|0
1592435100000|2020-06-17 23:05:00|7447.5|7435.5|7442.8|7430.8|7448|7436|7440.3|7428.3|0
1592435400000|2020-06-17 23:10:00|7442.7|7430.7|7446.9|7434.9|7448.7|7436.7|7441.9|7429.9|0
1592435700000|2020-06-17 23:15:00|7447|7435|7448.7|7436.7|7450.5|7438.5|7446.4|7434.4|0
1592436000000|2020-06-17 23:20:00|7448.5|7436.5|7421.1|7409.1|7448.5|7436.5|7418.5|7406.5|0
1592436300000|2020-06-17 23:25:00|7421|7409|7421.1|7409.1|7424|7412|7419|7407|0
1592436600000|2020-06-17 23:30:00|7421|7409|7421.8|7409.8|7425|7413|7416.3|7404.3|0
1592436900000|2020-06-17 23:35:00|7421.6|7409.6|7424.9|7412.9|7426.6|7414.6|7421.4|7409.4|0
1592437200000|2020-06-17 23:40:00|7424.8|7412.8|7415.2|7403.2|7424.8|7412.8|7412.8|7400.8|0
1592437500000|2020-06-17 23:45:00|7415.6|7403.6|7417|7405|7420|7408|7413.3|7401.3|0
1592437800000|2020-06-17 23:50:00|7417.5|7405.5|7418.8|7406.8|7419.1|7407.1|7412.7|7400.7|0
1592438100000|2020-06-17 23:55:00|7418.1|7406.1|7414.5|7402.5|7421.1|7409.1|7414.5|7402.5|0
1592438400000|2020-06-18 00:00:00|7414.6|7402.6|7400.1|7388.1|7423.6|7411.6|7399.6|7387.6|0
1592438700000|2020-06-18 00:05:00|7399.7|7387.7|7402.9|7390.9|7403.8|7391.8|7392.8|7380.8|0
1592439000000|2020-06-18 00:10:00|7402.8|7390.8|7390|7378|7404.2|7392.2|7389.7|7377.7|0
1592439300000|2020-06-18 00:15:00|7389.9|7377.9|7394.6|7382.6|7401.5|7389.5|7389.7|7377.7|0
1592439600000|2020-06-18 00:20:00|7394.2|7382.2|7401.3|7389.3|7401.6|7389.6|7392.4|7380.4|0
1592439900000|2020-06-18 00:25:00|7401.2|7389.2|7400.9|7388.9|7406.4|7394.4|7399.1|7387.1|0
1592440200000|2020-06-18 00:30:00|7401.3|7389.3|7399.9|7387.9|7401.9|7389.9|7386.3|7374.3|0
1592440500000|2020-06-18 00:35:00|7399.8|7387.8|7401.4|7389.4|7403.2|7391.2|7396.4|7384.4|0
1592440800000|2020-06-18 00:40:00|7402.1|7390.1|7396.9|7384.9|7403.2|7391.2|7396.4|7384.4|0
1592441100000|2020-06-18 00:45:00|7397|7385|7397.6|7385.6|7402|7390|7394.7|7382.7|0
1592441400000|2020-06-18 00:50:00|7397.7|7385.7|7400|7388|7406.7|7394.7|7397.7|7385.7|0
1592441700000|2020-06-18 00:55:00|7400.8|7388.8|7398.8|7386.8|7402.2|7390.2|7397.6|7385.6|0
1592442000000|2020-06-18 01:00:00|7399.2|7387.2|7407.1|7395.1|7407.1|7395.1|7395.2|7383.2|0
1592442300000|2020-06-18 01:05:00|7407|7395|7407.1|7395.1|7411.5|7399.5|7405.9|7393.9|0
1592442600000|2020-06-18 01:10:00|7407|7395|7407.1|7395.1|7409.2|7397.2|7404.8|7392.8|0
1592442900000|2020-06-18 01:15:00|7407.2|7395.2|7403.6|7391.6|7411.5|7399.5|7402.4|7390.4|0
1592443200000|2020-06-18 01:20:00|7404.1|7392.1|7377.5|7365.5|7404.8|7392.8|7377.3|7365.3|0
1592443500000|2020-06-18 01:25:00|7377.4|7365.4|7379.1|7367.1|7379.1|7367.1|7367.8|7355.8|0
1592443800000|2020-06-18 01:30:00|7379|7367|7355.6|7343.6|7379|7367|7354.5|7342.5|0
1592444100000|2020-06-18 01:35:00|7355.2|7343.2|7349.6|7337.6|7360|7348|7338.5|7326.5|0
1592444400000|2020-06-18 01:40:00|7349.5|7337.5|7349.7|7337.7|7351.9|7339.9|7342.8|7330.8|0
1592444700000|2020-06-18 01:45:00|7348.9|7336.9|7354.6|7342.6|7356.8|7344.8|7345.3|7333.3|0
1592445000000|2020-06-18 01:50:00|7355.4|7343.4|7357.9|7345.9|7361.2|7349.2|7349.8|7337.8|0
1592445300000|2020-06-18 01:55:00|7358.3|7346.3|7369.9|7357.9|7372.2|7360.2|7355.6|7343.6|0
1592445600000|2020-06-18 02:00:00|7370|7358|7365.1|7353.1|7372.2|7360.2|7362.8|7350.8|0
1592445900000|2020-06-18 02:05:00|7365|7353|7369.6|7357.6|7372|7360|7356.2|7344.2|0
1592446200000|2020-06-18 02:10:00|7369.7|7357.7|7362.9|7350.9|7369.7|7357.7|7359.5|7347.5|0
1592446500000|2020-06-18 02:15:00|7362.5|7350.5|7365.3|7353.3|7365.3|7353.3|7360.6|7348.6|0
1592446800000|2020-06-18 02:20:00|7365.2|7353.2|7367.4|7355.4|7370.8|7358.8|7363|7351|0
1592447100000|2020-06-18 02:25:00|7367.3|7355.3|7364.2|7352.2|7367.6|7355.6|7358.3|7346.3|0
1592447400000|2020-06-18 02:30:00|7364.6|7352.6|7365.4|7353.4|7367.7|7355.7|7363|7351|0
1592447700000|2020-06-18 02:35:00|7365|7353|7363.2|7351.2|7365.5|7353.5|7362|7350|0
1592448000000|2020-06-18 02:40:00|7363.6|7351.6|7368|7356|7374.5|7362.5|7363.2|7351.2|0
1592448300000|2020-06-18 02:45:00|7367.9|7355.9|7358.8|7346.8|7368|7356|7356.5|7344.5|0
1592448600000|2020-06-18 02:50:00|7358.7|7346.7|7360.8|7348.8|7362.1|7350.1|7351.8|7339.8|0
1592448900000|2020-06-18 02:55:00|7360|7348|7369.7|7357.7|7372.3|7360.3|7358.6|7346.6|0
1592449200000|2020-06-18 03:00:00|7370.1|7358.1|7376.4|7364.4|7378.7|7366.7|7367.4|7355.4|0
1592449500000|2020-06-18 03:05:00|7376|7364|7380.9|7368.9|7380.9|7368.9|7375.3|7363.3|0
1592449800000|2020-06-18 03:10:00|7381|7369|7396.6|7384.6|7401|7389|7380.9|7368.9|0
1592450100000|2020-06-18 03:15:00|7395.5|7383.5|7393.3|7381.3|7398.9|7386.9|7392.1|7380.1|0
1592450400000|2020-06-18 03:20:00|7393.7|7381.7|7400.1|7388.1|7401.3|7389.3|7389.9|7377.9|0
1592450700000|2020-06-18 03:25:00|7400.5|7388.5|7403.6|7391.6|7408|7396|7396.6|7384.6|0
1592451000000|2020-06-18 03:30:00|7403.5|7391.5|7410.8|7398.8|7420.8|7408.8|7403.5|7391.5|0
1592451300000|2020-06-18 03:35:00|7410.7|7398.7|7412|7400|7417.5|7405.5|7409.6|7397.6|0
1592451600000|2020-06-18 03:40:00|7411.6|7399.6|7414.9|7402.9|7414.9|7402.9|7407.5|7395.5|0
1592451900000|2020-06-18 03:45:00|7415|7403|7423.5|7411.5|7425.8|7413.8|7415|7403|0
1592452200000|2020-06-18 03:50:00|7423.6|7411.6|7426|7414|7426|7414|7421.3|7409.3|0
1592452500000|2020-06-18 03:55:00|7426.1|7414.1|7419.2|7407.2|7426.1|7414.1|7419.2|7407.2|0
1592452800000|2020-06-18 04:00:00|7419.3|7407.3|7412.9|7400.9|7421.5|7409.5|7412.5|7400.5|0
1592453100000|2020-06-18 04:05:00|7413.5|7401.5|7417.1|7405.1|7417.1|7405.1|7412.5|7400.5|0
1592453400000|2020-06-18 04:10:00|7417.9|7405.9|7412.2|7400.2|7419.3|7407.3|7412.1|7400.1|0
1592453700000|2020-06-18 04:15:00|7412.6|7400.6|7416.7|7404.7|7416.7|7404.7|7412.1|7400.1|0
1592454000000|2020-06-18 04:20:00|7416.6|7404.6|7417|7405|7423.4|7411.4|7414.4|7402.4|0
1592454300000|2020-06-18 04:25:00|7416.9|7404.9|7416.9|7404.9|7418.1|7406.1|7412.4|7400.4|0
1592454600000|2020-06-18 04:30:00|7417|7405|7405.6|7393.6|7417|7405|7403.3|7391.3|0
1592454900000|2020-06-18 04:35:00|7406|7394|7413.6|7401.6|7414.7|7402.7|7404.6|7392.6|0
1592455200000|2020-06-18 04:40:00|7413.7|7401.7|7421.5|7409.5|7422.5|7410.5|7413.7|7401.7|0
1592455500000|2020-06-18 04:45:00|7421.4|7409.4|7427.1|7415.1|7427.1|7415.1|7419.2|7407.2|0
1592455800000|2020-06-18 04:50:00|7426|7414|7429.5|7417.5|7432.8|7420.8|7426|7414|0
1592456100000|2020-06-18 04:55:00|7429.9|7417.9|7426.1|7414.1|7430.6|7418.6|7426.1|7414.1|0
1592456400000|2020-06-18 05:00:00|7426.2|7414.2|7428.6|7416.6|7435.3|7423.3|7424.1|7412.1|0
1592456700000|2020-06-18 05:05:00|7427.8|7415.8|7423.2|7411.2|7428.7|7416.7|7421|7409|0
1592457000000|2020-06-18 05:10:00|7422.1|7410.1|7419.8|7407.8|7423.2|7411.2|7418.7|7406.7|0
1592457300000|2020-06-18 05:15:00|7419.9|7407.9|7420|7408|7423.3|7411.3|7419.9|7407.9|0
1592457600000|2020-06-18 05:20:00|7419.9|7407.9|7416.5|7404.5|7420|7408|7413.1|7401.1|0
1592457900000|2020-06-18 05:25:00|7416.4|7404.4|7403.2|7391.2|7416.5|7404.5|7400.9|7388.9|0
1592458200000|2020-06-18 05:30:00|7403.3|7391.3|7414.9|7402.9|7414.9|7402.9|7402.1|7390.1|0
1592458500000|2020-06-18 05:35:00|7414.8|7402.8|7408|7396|7414.8|7402.8|7403.4|7391.4|0
1592458800000|2020-06-18 05:40:00|7407.9|7395.9|7414.1|7402.1|7416.5|7404.5|7407.9|7395.9|0
1592459100000|2020-06-18 05:45:00|7414|7402|7400.7|7388.7|7414.2|7402.2|7400.7|7388.7|0
1592459400000|2020-06-18 05:50:00|7400.8|7388.8|7415.5|7403.5|7416.7|7404.7|7400.7|7388.7|0
1592459700000|2020-06-18 05:55:00|7415.1|7403.1|7413.4|7401.4|7416.7|7404.7|7407.8|7395.8|0
1592460000000|2020-06-18 06:00:00|7412.7|7400.7|7414.7|7409.7|7416.2|7411.2|7400.7|7395|48
1592460300000|2020-06-18 06:05:00|7415.2|7410.2|7403.7|7398.7|7419.2|7414.2|7403.2|7398.2|40
1592460600000|2020-06-18 06:10:00|7404.7|7399.7|7407.2|7402.2|7408.7|7403.7|7400.2|7395.2|14
1592460900000|2020-06-18 06:15:00|7406.7|7401.7|7416.2|7411.2|7417.2|7412.2|7403.2|7398.2|14
1592461200000|2020-06-18 06:20:00|7415.7|7410.7|7423.2|7418.2|7428.2|7423.2|7415.7|7410.7|16
1592461500000|2020-06-18 06:25:00|7423.7|7418.7|7440.2|7435.2|7440.2|7435.2|7422.2|7417.2|7
1592461800000|2020-06-18 06:30:00|7439.2|7434.2|7452.7|7447.7|7460.2|7455.2|7439.2|7434.2|18
1592462100000|2020-06-18 06:35:00|7452.2|7447.2|7447.2|7442.2|7452.7|7447.7|7444.7|7439.7|5
1592462400000|2020-06-18 06:40:00|7446.2|7441.2|7447.2|7442.2|7448.7|7443.7|7443.2|7438.2|13
1592462700000|2020-06-18 06:45:00|7446.7|7441.7|7436.2|7431.2|7449.7|7444.7|7435.2|7430.2|12
1592463000000|2020-06-18 06:50:00|7438.2|7433.2|7442.7|7437.7|7448.7|7443.7|7437.2|7432.2|17
1592463300000|2020-06-18 06:55:00|7443.2|7438.2|7444.7|7439.7|7449.7|7444.7|7438.7|7433.7|33
1592463600000|2020-06-18 07:00:00|7444.2|7439.2|7433.2|7428.2|7448.2|7443.2|7411.7|7406.7|518
1592463900000|2020-06-18 07:05:00|7433.7|7428.7|7424.2|7419.2|7443.7|7438.7|7416.2|7411.2|337
1592464200000|2020-06-18 07:10:00|7422.2|7417.2|7444.2|7439.2|7444.2|7439.2|7417.7|7412.7|450
1592464500000|2020-06-18 07:15:00|7446.2|7441.2|7442.2|7437.2|7459.2|7454.2|7429.2|7424.2|275
1592464800000|2020-06-18 07:20:00|7442.7|7437.7|7424.7|7419.7|7446.2|7441.2|7411.2|7406.2|165
1592465100000|2020-06-18 07:25:00|7425.2|7420.2|7416.2|7411.2|7425.2|7420.2|7403.2|7398.2|101
1592465400000|2020-06-18 07:30:00|7418.2|7413.2|7407.2|7402.2|7426.2|7421.2|7404.2|7399.2|114
1592465700000|2020-06-18 07:35:00|7406.7|7401.7|7401.2|7396.2|7414.2|7409.2|7400.2|7395.2|44
1592466000000|2020-06-18 07:40:00|7400.2|7395.2|7396.2|7391.2|7412.2|7407.2|7391.2|7386.2|140
1592466300000|2020-06-18 07:45:00|7396.7|7391.7|7399.2|7394.2|7410.2|7405.2|7396.7|7391.7|78
1592466600000|2020-06-18 07:50:00|7399.7|7394.7|7416.2|7411.2|7421.2|7416.2|7398.7|7393.7|560
1592466900000|2020-06-18 07:55:00|7415.7|7410.7|7420.2|7415.2|7426.2|7421.2|7412.2|7407.2|68
1592467200000|2020-06-18 08:00:00|7419.7|7414.7|7421.7|7416.7|7421.7|7416.7|7403.7|7398.7|84
1592467500000|2020-06-18 08:05:00|7424.2|7419.2|7437.2|7432.2|7440.2|7435.2|7419.2|7414.2|195
1592467800000|2020-06-18 08:10:00|7437.7|7432.7|7412.2|7407.2|7440.7|7435.7|7412.2|7407.2|92
1592468100000|2020-06-18 08:15:00|7412.7|7407.7|7410.2|7405.2|7415.7|7410.7|7402.7|7397.7|85
1592468400000|2020-06-18 08:20:00|7407.7|7402.7|7423.2|7418.2|7425.7|7420.7|7403.2|7398.2|132
1592468700000|2020-06-18 08:25:00|7422.2|7417.2|7428.7|7423.7|7435.7|7430.7|7415.2|7410.2|126
1592469000000|2020-06-18 08:30:00|7429.2|7424.2|7452.2|7447.2|7457.2|7452.2|7418.7|7413.7|295
1592469300000|2020-06-18 08:35:00|7451.7|7446.7|7467.2|7462.2|7477.7|7472.7|7449.2|7444.2|216
1592469600000|2020-06-18 08:40:00|7466.7|7461.7|7464.7|7459.7|7479.2|7474.2|7461.7|7456.7|261
1592469900000|2020-06-18 08:45:00|7464.2|7459.2|7462.2|7457.2|7470.2|7465.2|7457.7|7452.7|248
1592470200000|2020-06-18 08:50:00|7459.7|7454.7|7466.2|7461.2|7469.7|7464.7|7452.2|7447.2|318
1592470500000|2020-06-18 08:55:00|7466.7|7461.7|7475.2|7470.2|7481.2|7476.2|7463.2|7458.2|127
1592470800000|2020-06-18 09:00:00|7471.7|7466.7|7450.2|7445.2|7480.7|7475.7|7448.2|7443.2|105
1592471100000|2020-06-18 09:05:00|7450.7|7445.7|7456.2|7451.2|7456.2|7451.2|7446.2|7441.2|175
1592471400000|2020-06-18 09:10:00|7456.7|7451.7|7466.2|7461.2|7467.7|7462.7|7446.7|7441.7|129
1592471700000|2020-06-18 09:15:00|7466.7|7461.7|7476.2|7471.2|7479.2|7474.2|7460.7|7455.7|87
1592472000000|2020-06-18 09:20:00|7476.7|7471.7|7476.2|7471.2|7478.2|7473.2|7469.2|7464.2|93
1592472300000|2020-06-18 09:25:00|7475.7|7470.7|7465.2|7460.2|7476.2|7471.2|7465.2|7460.2|137
1592472600000|2020-06-18 09:30:00|7466.2|7461.2|7458.2|7453.2|7498.2|7493.2|7454.2|7449.2|391
1592472900000|2020-06-18 09:35:00|7458.7|7453.7|7427.2|7422.2|7469.2|7464.2|7422.2|7417.2|220
1592473200000|2020-06-18 09:40:00|7426.7|7421.7|7418.2|7413.2|7429.2|7424.2|7414.7|7409.7|132
1592473500000|2020-06-18 09:45:00|7417.7|7412.7|7430.2|7425.2|7432.7|7427.7|7414.2|7409.2|142
1592473800000|2020-06-18 09:50:00|7429.7|7424.7|7413.7|7408.7|7430.7|7425.7|7411.7|7406.7|84
1592474100000|2020-06-18 09:55:00|7413.2|7408.2|7421.2|7416.2|7421.7|7416.7|7407.7|7402.7|82
1592474400000|2020-06-18 10:00:00|7420.7|7415.7|7409.2|7404.2|7421.7|7416.7|7398.2|7393.2|83
1592474700000|2020-06-18 10:05:00|7409.7|7404.7|7400.2|7395.2|7410.7|7405.7|7399.7|7394.7|46
1592475000000|2020-06-18 10:10:00|7398.2|7393.2|7398.7|7393.7|7400.2|7395.2|7391.2|7386.2|180
1592475300000|2020-06-18 10:15:00|7402.2|7397.2|7407.2|7402.2|7412.2|7407.2|7398.2|7393.2|87
1592475600000|2020-06-18 10:20:00|7406.7|7401.7|7396.7|7391.7|7410.2|7405.2|7395.7|7390.7|72
1592475900000|2020-06-18 10:25:00|7397.2|7392.2|7413.2|7408.2|7413.7|7408.7|7394.2|7389.2|88
1592476200000|2020-06-18 10:30:00|7413.7|7408.7|7406.2|7401.2|7414.2|7409.2|7406.2|7401.2|40
1592476500000|2020-06-18 10:35:00|7406.7|7401.7|7402.2|7397.2|7409.7|7404.7|7400.2|7395.2|39
1592476800000|2020-06-18 10:40:00|7402.7|7397.7|7402.2|7397.2|7408.2|7403.2|7400.7|7395.7|29
1592477100000|2020-06-18 10:45:00|7403.2|7398.2|7409.2|7404.2|7410.2|7405.2|7400.7|7395.7|263
1592477400000|2020-06-18 10:50:00|7411.2|7406.2|7401.2|7396.2|7411.2|7406.2|7397.2|7392.2|138
1592477700000|2020-06-18 10:55:00|7401.7|7396.7|7400.2|7395.2|7403.7|7398.7|7395.2|7390.2|56
1592478000000|2020-06-18 11:00:00|7400.7|7395.7|7396.2|7391.2|7405.7|7400.7|7392.2|7387.2|109
1592478300000|2020-06-18 11:05:00|7395.7|7390.7|7389.2|7384.2|7395.7|7390.7|7380.7|7375.7|111
1592478600000|2020-06-18 11:10:00|7389.7|7384.7|7381.2|7376.2|7390.2|7385.2|7373.2|7368.2|422
1592478900000|2020-06-18 11:15:00|7382.2|7377.2|7384.7|7379.7|7388.2|7383.2|7377.2|7372.2|208
1592479200000|2020-06-18 11:20:00|7384.2|7379.2|7374.2|7369.2|7384.2|7379.2|7367.2|7362.2|179
1592479500000|2020-06-18 11:25:00|7376.2|7371.2|7378.2|7373.2|7382.2|7377.2|7376.2|7371.2|41
1592479800000|2020-06-18 11:30:00|7378.7|7373.7|7365.2|7360.2|7379.7|7374.7|7365.2|7360.2|184
1592480100000|2020-06-18 11:35:00|7364.7|7359.7|7356.2|7351.2|7364.7|7359.7|7355.2|7350.2|135
1592480400000|2020-06-18 11:40:00|7356.7|7351.7|7352.2|7347.2|7357.7|7352.7|7348.7|7343.7|34
1592480700000|2020-06-18 11:45:00|7351.7|7346.7|7337.7|7332.7|7351.7|7346.7|7332.7|7327.7|39
1592481000000|2020-06-18 11:50:00|7337.2|7332.2|7345.2|7340.2|7345.2|7340.2|7332.2|7327.2|209
1592481300000|2020-06-18 11:55:00|7343.7|7338.7|7337.7|7332.7|7343.7|7338.7|7319.7|7314.7|124
1592481600000|2020-06-18 12:00:00|7338.2|7333.2|7335.7|7330.7|7338.2|7333.2|7326.7|7321.7|191
1592481900000|2020-06-18 12:05:00|7335.2|7330.2|7347.2|7342.2|7352.2|7347.2|7333.7|7328.7|238
1592482200000|2020-06-18 12:10:00|7346.7|7341.7|7353.2|7348.2|7353.2|7348.2|7340.7|7335.7|69
1592482500000|2020-06-18 12:15:00|7353.7|7348.7|7351.7|7346.7|7359.2|7354.2|7346.2|7341.2|52
1592482800000|2020-06-18 12:20:00|7352.2|7347.2|7350.7|7345.7|7353.2|7348.2|7344.2|7339.2|13
1592483100000|2020-06-18 12:25:00|7351.2|7346.2|7354.7|7349.7|7358.7|7353.7|7349.7|7344.7|34
1592483400000|2020-06-18 12:30:00|7354.2|7349.2|7341.7|7336.7|7365.2|7360.2|7332.7|7327.7|124
1592483700000|2020-06-18 12:35:00|7344.2|7339.2|7361.7|7356.7|7362.7|7357.7|7338.2|7333.2|46
1592484000000|2020-06-18 12:40:00|7362.7|7357.7|7364.7|7359.7|7368.2|7363.2|7353.7|7348.7|52
1592484300000|2020-06-18 12:45:00|7364.2|7359.2|7364.7|7359.7|7376.2|7371.2|7363.2|7358.2|67
1592484600000|2020-06-18 12:50:00|7364.2|7359.2|7364.7|7359.7|7374.7|7369.7|7362.2|7357.2|22
1592484900000|2020-06-18 12:55:00|7364.2|7359.2|7359.7|7354.7|7366.7|7361.7|7357.7|7352.7|28
1592485200000|2020-06-18 13:00:00|7359.2|7354.2|7348.7|7343.7|7361.2|7356.2|7346.2|7341.2|39
1592485500000|2020-06-18 13:05:00|7349.2|7344.2|7343.2|7338.2|7352.2|7347.2|7342.2|7337.2|68
1592485800000|2020-06-18 13:10:00|7342.7|7337.7|7348.2|7343.2|7348.7|7343.7|7341.2|7336.2|26
1592486100000|2020-06-18 13:15:00|7348.7|7343.7|7352.7|7347.7|7354.2|7349.2|7347.2|7342.2|34
1592486400000|2020-06-18 13:20:00|7352.2|7347.2|7343.7|7338.7|7358.2|7353.2|7342.2|7337.2|21
1592486700000|2020-06-18 13:25:00|7344.2|7339.2|7341.2|7336.2|7348.2|7343.2|7339.2|7334.2|61
1592487000000|2020-06-18 13:30:00|7342.2|7337.2|7330.7|7325.7|7346.2|7341.2|7330.7|7325.7|55
1592487300000|2020-06-18 13:35:00|7331.2|7326.2|7351.7|7346.7|7358.7|7353.7|7327.7|7322.7|42
1592487600000|2020-06-18 13:40:00|7350.2|7345.2|7365.7|7360.7|7366.7|7361.7|7345.7|7340.7|23
1592487900000|2020-06-18 13:45:00|7366.2|7361.2|7382.7|7377.7|7383.2|7378.2|7355.7|7350.7|103
1592488200000|2020-06-18 13:50:00|7383.2|7378.2|7375.7|7370.7|7387.7|7382.7|7371.2|7366.2|155
1592488500000|2020-06-18 13:55:00|7374.7|7369.7|7360.2|7355.2|7381.2|7376.2|7358.7|7353.7|44
1592488800000|2020-06-18 14:00:00|7359.7|7354.7|7378.2|7373.2|7384.2|7379.2|7359.2|7354.2|65
1592489100000|2020-06-18 14:05:00|7379.7|7374.7|7382.2|7377.2|7388.2|7383.2|7370.7|7365.7|176
1592489400000|2020-06-18 14:10:00|7384.4|7379.4|7380.4|7375.4|7384.4|7379.4|7374.9|7369.9|234
1592489700000|2020-06-18 14:15:00|7380.9|7375.9|7375.9|7370.9|7384.4|7379.4|7374.4|7369.4|46
1592490000000|2020-06-18 14:20:00|7376.4|7371.4|7364.9|7359.9|7377.9|7372.9|7363.9|7358.9|93
1592490300000|2020-06-18 14:25:00|7365.4|7360.4|7369.9|7364.9|7374.4|7369.4|7363.9|7358.9|209
1592490600000|2020-06-18 14:30:00|7370.9|7365.9|7399.9|7394.9|7401.4|7396.4|7354.4|7349.4|153
1592490900000|2020-06-18 14:35:00|7400.4|7395.4|7390.4|7385.4|7411.9|7406.9|7388.9|7383.9|99
1592491200000|2020-06-18 14:40:00|7389.9|7384.9|7390.9|7385.9|7399.4|7394.4|7382.4|7377.4|57
1592491500000|2020-06-18 14:45:00|7390.4|7385.4|7394.9|7389.9|7399.4|7394.4|7383.9|7378.9|81
1592491800000|2020-06-18 14:50:00|7395.4|7390.4|7377.9|7372.9|7399.4|7394.4|7377.4|7372.4|94
1592492100000|2020-06-18 14:55:00|7378.4|7373.4|7398.4|7393.4|7402.4|7397.4|7377.4|7372.4|70
1592492400000|2020-06-18 15:00:00|7396.9|7391.9|7388.9|7383.9|7400.9|7395.9|7388.4|7383.4|312
1592492700000|2020-06-18 15:05:00|7388.4|7383.4|7386.9|7381.9|7395.4|7390.4|7385.4|7380.4|174
1592493000000|2020-06-18 15:10:00|7386.4|7381.4|7392.4|7387.4|7395.4|7390.4|7384.4|7379.4|405
1592493300000|2020-06-18 15:15:00|7391.9|7386.9|7383.4|7378.4|7395.4|7390.4|7382.9|7377.9|734
1592493600000|2020-06-18 15:20:00|7383.9|7378.9|7381.4|7376.4|7389.4|7384.4|7377.4|7372.4|359
1592493900000|2020-06-18 15:25:00|7380.9|7375.9|7384.9|7379.9|7393.4|7388.4|7377.4|7372.4|375
1592494200000|2020-06-18 15:30:00|7385.4|7379.4|7386.4|7376.4|7401.4|7392.4|7374.4|7365.4|275
1592494500000|2020-06-18 15:35:00|7390.4|7377.4|7384.4|7374.4|7391.4|7384.4|7382.4|7374.4|66
1592494800000|2020-06-18 15:40:00|7383.4|7373.4|7381.4|7375.4|7384.4|7376.4|7379.4|7372.4|107
1592495100000|2020-06-18 15:45:00|7380.4|7373.4|7382.4|7374.4|7383.4|7375.4|7378.4|7372.4|34
1592495400000|2020-06-18 15:50:00|7381.4|7373.4|7372.4|7363.4|7383.4|7373.4|7370.4|7361.4|230
1592495700000|2020-06-18 15:55:00|7371.4|7365.4|7375.4|7367.4|7376.4|7367.4|7370.4|7363.4|13
1592496000000|2020-06-18 16:00:00|7377.4|7369.4|7369.4|7361.4|7378.4|7371.4|7364.4|7355.4|29
1592496300000|2020-06-18 16:05:00|7370.4|7359.4|7376.4|7367.4|7378.4|7369.4|7362.4|7355.4|22
1592496600000|2020-06-18 16:10:00|7374.4|7366.4|7376.4|7367.4|7376.4|7367.4|7368.4|7359.4|65
1592496900000|2020-06-18 16:15:00|7375.4|7369.4|7377.4|7368.4|7379.4|7371.4|7372.4|7364.4|7
1592497200000|2020-06-18 16:20:00|7376.4|7367.4|7382.4|7373.4|7383.4|7375.4|7376.4|7367.4|13
1592497500000|2020-06-18 16:25:00|7384.4|7374.4|7382.4|7372.4|7386.4|7378.4|7382.4|7372.4|16
1592497800000|2020-06-18 16:30:00|7381.4|7371.4|7377.4|7369.4|7381.4|7373.4|7376.4|7367.4|4
1592498100000|2020-06-18 16:35:00|7376.4|7368.4|7372.4|7363.4|7377.4|7369.4|7368.4|7360.4|6
1592498400000|2020-06-18 16:40:00|7371.4|7364.4|7374.4|7365.4|7375.4|7367.4|7369.4|7360.4|4
1592498700000|2020-06-18 16:45:00|7373.4|7364.4|7376.4|7367.4|7376.4|7367.4|7373.4|7364.4|3
1592499000000|2020-06-18 16:50:00|7374.4|7368.4|7380.4|7371.4|7380.4|7374.4|7374.4|7365.4|8
1592499300000|2020-06-18 16:55:00|7379.4|7373.4|7366.4|7359.4|7379.4|7373.4|7366.4|7359.4|10409
1592499600000|2020-06-18 17:00:00|7364.4|7360.4|7369.4|7358.4|7375.4|7366.4|7363.4|7357.4|101
1592499900000|2020-06-18 17:05:00|7368.4|7356.4|7370.4|7359.4|7371.4|7361.4|7365.4|7355.4|5
1592500200000|2020-06-18 17:10:00|7369.4|7359.9|7374.4|7364.4|7375.4|7366.4|7369.4|7359.9|39
1592500500000|2020-06-18 17:15:00|7373.4|7368.4|7373.4|7364.4|7377.4|7368.4|7372.4|7364.4|21
1592500800000|2020-06-18 17:20:00|7372.4|7367.4|7370.4|7361.4|7375.4|7367.4|7367.4|7361.4|33
1592501100000|2020-06-18 17:25:00|7372.4|7362.4|7372.4|7363.4|7375.4|7366.4|7365.4|7357.4|17
1592501400000|2020-06-18 17:30:00|7373.4|7364.4|7375.4|7368.4|7378.4|7371.4|7372.4|7364.4|10
1592501700000|2020-06-18 17:35:00|7378.4|7369.4|7381.4|7370.4|7381.4|7370.4|7374.4|7366.4|2
1592502000000|2020-06-18 17:40:00|7377.4||7378.4||7379.4||7376.4||2
1592502300000|2020-06-18 17:45:00|7377.4|7366.4|7375.4|7366.4|7378.4|7370.4|7375.4|7366.4|14
1592502600000|2020-06-18 17:50:00|7377.4|7361.4|7372.4|7363.4|7377.4|7363.4|7367.4|7359.4|52
1592502900000|2020-06-18 17:55:00|7371.4|7364.4|7374|7362|7374|7366.4|7369.9|7359.9|9
1592503200000|2020-06-18 18:00:00|7374.1|7362.1|7362.1|7350.1|7376.2|7364.2|7361.7|7349.7|0
1592503500000|2020-06-18 18:05:00|7363.1|7351.1|7355.9|7343.9|7364.4|7352.4|7353.2|7341.2|0
1592503800000|2020-06-18 18:10:00|7356|7344|7353|7341|7356.2|7344.2|7350.5|7338.5|0
1592504100000|2020-06-18 18:15:00|7352.9|7340.9|7355.1|7343.1|7355.3|7343.3|7346.1|7334.1|0
1592504400000|2020-06-18 18:20:00|7354.9|7342.9|7357.9|7345.9|7359.9|7347.9|7352.8|7340.8|0
1592504700000|2020-06-18 18:25:00|7357.8|7345.8|7357.7|7345.7|7360.2|7348.2|7355.5|7343.5|0
1592505000000|2020-06-18 18:30:00|7357.8|7345.8|7361|7349|7367.2|7355.2|7350.7|7338.7|0
1592505300000|2020-06-18 18:35:00|7362|7350|7362|7350|7362.4|7350.4|7355.3|7343.3|0
1592505600000|2020-06-18 18:40:00|7362.1|7350.1|7354.9|7342.9|7364.4|7352.4|7352.5|7340.5|0
1592505900000|2020-06-18 18:45:00|7354.8|7342.8|7354.6|7342.6|7357.2|7345.2|7354.5|7342.5|0
1592506200000|2020-06-18 18:50:00|7354.8|7342.8|7357.5|7345.5|7359.4|7347.4|7354.8|7342.8|0
1592506500000|2020-06-18 18:55:00|7357.4|7345.4|7344.9|7332.9|7357.4|7345.4|7344.8|7332.8|0
1592506800000|2020-06-18 19:00:00|7345|7333|7337.1|7325.1|7347.4|7335.4|7335.8|7323.8|0
1592507100000|2020-06-18 19:05:00|7337.2|7325.2|7345.2|7333.2|7347.3|7335.3|7333.9|7321.9|0
1592507400000|2020-06-18 19:10:00|7345.1|7333.1|7340.1|7328.1|7345.2|7333.2|7338.7|7326.7|0
1592507700000|2020-06-18 19:15:00|7340.2|7328.2|7348.1|7336.1|7350.5|7338.5|7340.2|7328.2|0
1592508000000|2020-06-18 19:20:00|7348.2|7336.2|7350.7|7338.7|7353|7341|7345.8|7333.8|0
1592508300000|2020-06-18 19:25:00|7350.8|7338.8|7355.1|7343.1|7355.2|7343.2|7348.5|7336.5|0
1592508600000|2020-06-18 19:30:00|7355.2|7343.2|7359.9|7347.9|7362.9|7350.9|7350.5|7338.5|0
1592508900000|2020-06-18 19:35:00|7359.8|7347.8|7364.8|7352.8|7367.1|7355.1|7357.7|7345.7|0
1592509200000|2020-06-18 19:40:00|7364.9|7352.9|7359.8|7347.8|7366.9|7354.9|7359.4|7347.4|0
1592509500000|2020-06-18 19:45:00|7359.7|7347.7|7361.8|7349.8|7362.2|7350.2|7357.2|7345.2|0
1592509800000|2020-06-18 19:50:00|7361.9|7349.9|7369.4|7357.4|7369.5|7357.5|7354.9|7342.9|0
1592510100000|2020-06-18 19:55:00|7369.3|7357.3|7370.9|7358.9|7372.6|7360.6|7366.6|7354.6|0
1592510400000|2020-06-18 20:00:00|7371|7359|7363.8|7351.8|7372.1|7360.1|7361.5|7349.5|0
1592510700000|2020-06-18 20:05:00|7364|7352|7364.4|7352.4|7367.4|7355.4|7360.8|7348.8|0
1592511000000|2020-06-18 20:10:00|7364.5|7352.5|7354.9|7342.9|7365.6|7353.6|7352.1|7340.1|0
1592511300000|2020-06-18 20:15:00|7354.7|7342.7|7354|7342|7355.7|7343.7|7354|7342|0
1592511600000|2020-06-18 20:20:00|7354.2|7342.2|7353.9|7341.9|7354.2|7342.2|7353.6|7341.6|0
1592511900000|2020-06-18 20:25:00|7354.1|7342.1|7353.9|7341.9|7354.1|7342.1|7353.7|7341.7|0
1592512200000|2020-06-18 20:30:00|7353.8|7341.8|7357.7|7345.7|7360.7|7348.7|7351.9|7339.9|0
1592512500000|2020-06-18 20:35:00|7357.1|7345.1|7355.5|7343.5|7358.9|7346.9|7351.9|7339.9|0
1592512800000|2020-06-18 20:40:00|7355.4|7343.4|7361.8|7349.8|7361.8|7349.8|7354.8|7342.8|0
1592513100000|2020-06-18 20:45:00|7361.7|7349.7|7362.9|7350.9|7363.6|7351.6|7361.3|7349.3|0
1592513400000|2020-06-18 20:50:00|7363|7351|7365.8|7353.8|7367.2|7355.2|7361.3|7349.3|0
1592513700000|2020-06-18 20:55:00|7365.7|7353.7|7357.5|7345.5|7365.8|7353.8|7356.6|7344.6|0
1592514000000|2020-06-18 21:00:00|7357.7|7345.7|7358.7|7346.7|7358.7|7346.7|7357.7|7345.7|0
1592514300000|2020-06-18 21:05:00|7358.3|7346.3|7357.9|7345.9|7358.3|7346.3|7357.9|7345.9|0
1592514600000|2020-06-18 21:10:00|7358.3|7346.3|7357.5|7345.5|7358.3|7346.3|7357.5|7345.5|0
1592514900000|2020-06-18 21:15:00|7357.3|7345.3|7358.5|7346.5|7358.9|7346.9|7357.3|7345.3|0
1592515200000|2020-06-18 21:20:00|7358.7|7346.7|7358.1|7346.1|7358.7|7346.7|7357.5|7345.5|0
1592515500000|2020-06-18 21:25:00|7358.3|7346.3|7356.4|7344.4|7358.5|7346.5|7356.4|7344.4|0
1592515800000|2020-06-18 21:30:00|7356.2|7344.2|7357.7|7345.7|7357.7|7345.7|7356.2|7344.2|0
1592516100000|2020-06-18 21:35:00|7356.8|7344.8|7358.9|7346.9|7359.5|7347.5|7356.8|7344.8|0
1592516400000|2020-06-18 21:40:00|7358.5|7346.5|7358.5|7346.5|7358.7|7346.7|7358.5|7346.5|0
1592516700000|2020-06-18 21:45:00|7358.1|7346.1|7357.3|7345.3|7358.9|7346.9|7357.3|7345.3|0
1592517000000|2020-06-18 21:50:00|7357.9|7345.9|7357.9|7345.9|7358.1|7346.1|7356.6|7344.6|0
1592517300000|2020-06-18 21:55:00|7357.5|7345.5|7356|7344|7357.5|7345.5|7356|7344|0
1592517600000|2020-06-18 22:00:00|7355.8|7343.8|7362.6|7350.6|7364.4|7352.4|7352.3|7340.3|0
1592517900000|2020-06-18 22:05:00|7363.2|7351.2|7367.8|7355.8|7367.8|7355.8|7363.2|7351.2|0
1592518200000|2020-06-18 22:10:00|7367.7|7355.7|7366.4|7354.4|7368.4|7356.4|7364.6|7352.6|0
1592518500000|2020-06-18 22:15:00|7366.5|7354.5|7372.3|7360.3|7373.4|7361.4|7364.6|7352.6|0
1592518800000|2020-06-18 22:20:00|7372.9|7360.9|7372.5|7360.5|7374.1|7362.1|7371.1|7359.1|0
1592519100000|2020-06-18 22:25:00|7372.4|7360.4|7371.2|7359.2|7374.1|7362.1|7371.2|7359.2|0
1592519400000|2020-06-18 22:30:00|7371.8|7359.8|7373|7361|7375.4|7363.4|7371.2|7359.2|0
1592519700000|2020-06-18 22:35:00|7373.6|7361.6|7373|7361|7373.6|7361.6|7373|7361|0
1592520000000|2020-06-18 22:40:00|7373.2|7361.2|7373|7361|7374.1|7362.1|7372.5|7360.5|0
1592520300000|2020-06-18 22:45:00|7372.9|7360.9|7374.8|7362.8|7374.8|7362.8|7371.8|7359.8|0
1592520600000|2020-06-18 22:50:00|7375.4|7363.4|7374.6|7362.6|7377.5|7365.5|7374.6|7362.6|0
1592520900000|2020-06-18 22:55:00|7374.7|7362.7|7376.2|7364.2|7376.2|7364.2|7374.1|7362.1|0
1592521200000|2020-06-18 23:00:00|7376.3|7364.3|7380.2|7368.2|7380.2|7368.2|7376.2|7364.2|0
1592521500000|2020-06-18 23:05:00|7379.6|7367.6|7380.6|7368.6|7381|7369|7378.6|7366.6|0
1592521800000|2020-06-18 23:10:00|7380.5|7368.5|7380.2|7368.2|7381.1|7369.1|7379.2|7367.2|0
1592522100000|2020-06-18 23:15:00|7380.3|7368.3|7387.8|7375.8|7391.5|7379.5|7380.3|7368.3|0
1592522400000|2020-06-18 23:20:00|7388|7376|7385.7|7373.7|7388.9|7376.9|7383.9|7371.9|0
1592522700000|2020-06-18 23:25:00|7385.6|7373.6|7392.1|7380.1|7392.8|7380.8|7385.2|7373.2|0
1592523000000|2020-06-18 23:30:00|7392.5|7380.5|7399.7|7387.7|7400.2|7388.2|7391.8|7379.8|0
1592523300000|2020-06-18 23:35:00|7399.9|7387.9|7397.2|7385.2|7400.2|7388.2|7395.6|7383.6|0
1592523600000|2020-06-18 23:40:00|7397|7385|7397.2|7385.2|7397.9|7385.9|7395.6|7383.6|0
1592523900000|2020-06-18 23:45:00|7397.3|7385.3|7397|7385|7398.6|7386.6|7396.1|7384.1|0
1592524200000|2020-06-18 23:50:00|7397.2|7385.2|7395.6|7383.6|7397.9|7385.9|7393.8|7381.8|0
1592524500000|2020-06-18 23:55:00|7395|7383|7397.3|7385.3|7397.9|7385.9|7393.8|7381.8|0
1592524800000|2020-06-19 00:00:00|7397.9|7385.9|7391.6|7379.6|7397.9|7385.9|7391.4|7379.4|0
1592525100000|2020-06-19 00:05:00|7391.2|7379.2|7384.6|7372.6|7391.6|7379.6|7383.5|7371.5|0
1592525400000|2020-06-19 00:10:00|7384|7372|7378.8|7366.8|7388.7|7376.7|7378.8|7366.8|0
1592525700000|2020-06-19 00:15:00|7378.7|7366.7|7374.8|7362.8|7383.6|7371.6|7368.3|7356.3|0
1592526000000|2020-06-19 00:20:00|7374.4|7362.4|7382|7370|7382.1|7370.1|7373.7|7361.7|0
1592526300000|2020-06-19 00:25:00|7381.9|7369.9|7362.2|7350.2|7381.9|7369.9|7357.8|7345.8|0
1592526600000|2020-06-19 00:30:00|7361.4|7349.4|7367|7355|7369.3|7357.3|7360|7348|0
1592526900000|2020-06-19 00:35:00|7366.2|7354.2|7356.1|7344.1|7371.5|7359.5|7351.7|7339.7|0
1592527200000|2020-06-19 00:40:00|7356|7344|7356.1|7344.1|7360.5|7348.5|7351.7|7339.7|0
1592527500000|2020-06-19 00:45:00|7356.2|7344.2|7351.6|7339.6|7358.4|7346.4|7347.1|7335.1|0
1592527800000|2020-06-19 00:50:00|7351.7|7339.7|7365.8|7353.8|7365.8|7353.8|7351.7|7339.7|0
1592528100000|2020-06-19 00:55:00|7366.6|7354.6|7366.7|7354.7|7368|7356|7363.6|7351.6|0
1592528400000|2020-06-19 01:00:00|7366.3|7354.3|7358.9|7346.9|7370.1|7358.1|7354.4|7342.4|0
1592528700000|2020-06-19 01:05:00|7359|7347|7346.7|7334.7|7359|7347|7344.4|7332.4|0
1592529000000|2020-06-19 01:10:00|7346.3|7334.3|7346.4|7334.4|7349.9|7337.9|7344.4|7332.4|0
1592529300000|2020-06-19 01:15:00|7346|7334|7354.6|7342.6|7357.8|7345.8|7345.3|7333.3|0
1592529600000|2020-06-19 01:20:00|7354.5|7342.5|7360.5|7348.5|7361.2|7349.2|7354.5|7342.5|0
1592529900000|2020-06-19 01:25:00|7360.4|7348.4|7360.5|7348.5|7363.8|7351.8|7358.2|7346.2|0
1592530200000|2020-06-19 01:30:00|7360.9|7348.9|7368.1|7356.1|7370.3|7358.3|7354.8|7342.8|0
1592530500000|2020-06-19 01:35:00|7368|7356|7375.9|7363.9|7377|7365|7365.9|7353.9|0
1592530800000|2020-06-19 01:40:00|7376.3|7364.3|7374.8|7362.8|7379.2|7367.2|7372.6|7360.6|0
1592531100000|2020-06-19 01:45:00|7374.7|7362.7|7374.9|7362.9|7379.3|7367.3|7372.5|7360.5|0
1592531400000|2020-06-19 01:50:00|7375.7|7363.7|7370.3|7358.3|7377|7365|7368.1|7356.1|0
1592531700000|2020-06-19 01:55:00|7371.1|7359.1|7363.4|7351.4|7372.5|7360.5|7359.1|7347.1|0
1592532000000|2020-06-19 02:00:00|7363.5|7351.5|7361.3|7349.3|7365.7|7353.7|7359.1|7347.1|0
1592532300000|2020-06-19 02:05:00|7361.4|7349.4|7359.2|7347.2|7363.6|7351.6|7356.9|7344.9|0
1592532600000|2020-06-19 02:10:00|7359.1|7347.1|7365.8|7353.8|7365.8|7353.8|7359.1|7347.1|0
1592532900000|2020-06-19 02:15:00|7365.7|7353.7|7365.8|7353.8|7367.9|7355.9|7365.6|7353.6|0
1592533200000|2020-06-19 02:20:00|7366.6|7354.6|7361.2|7349.2|7367.9|7355.9|7361.2|7349.2|0
1592533500000|2020-06-19 02:25:00|7361.1|7349.1|7370.2|7358.2|7372.4|7360.4|7361.1|7349.1|0
1592533800000|2020-06-19 02:30:00|7370.6|7358.6|7376.9|7364.9|7376.9|7364.9|7368|7356|0
1592534100000|2020-06-19 02:35:00|7377|7365|7374.6|7362.6|7379.2|7367.2|7374.6|7362.6|0
1592534400000|2020-06-19 02:40:00|7373.5|7361.5|7374.6|7362.6|7376.9|7364.9|7373.5|7361.5|0
1592534700000|2020-06-19 02:45:00|7374.7|7362.7|7372.4|7360.4|7376.8|7364.8|7372.4|7360.4|0
1592535000000|2020-06-19 02:50:00|7372.5|7360.5|7381.4|7369.4|7383.6|7371.6|7372.5|7360.5|0
1592535300000|2020-06-19 02:55:00|7381.3|7369.3|7383.5|7371.5|7383.6|7371.6|7379.2|7367.2|0
1592535600000|2020-06-19 03:00:00|7383.6|7371.6|7379.6|7367.6|7383.6|7371.6|7377.4|7365.4|0
1592535900000|2020-06-19 03:05:00|7379.7|7367.7|7379.7|7367.7|7381.9|7369.9|7377.3|7365.3|0
1592536200000|2020-06-19 03:10:00|7379.6|7367.6|7379.6|7367.6|7380.8|7368.8|7377.4|7365.4|0
1592536500000|2020-06-19 03:15:00|7379.2|7367.2|7381.8|7369.8|7384.1|7372.1|7378.5|7366.5|0
1592536800000|2020-06-19 03:20:00|7381.9|7369.9|7377.6|7365.6|7382|7370|7377.6|7365.6|0
1592537100000|2020-06-19 03:25:00|7377.5|7365.5|7370.7|7358.7|7377.5|7365.5|7368.5|7356.5|0
1592537400000|2020-06-19 03:30:00|7371.1|7359.1|7370.7|7358.7|7375.3|7363.3|7368.5|7356.5|0
1592537700000|2020-06-19 03:35:00|7368.6|7356.6|7370.8|7358.8|7373|7361|7368.6|7356.6|0
1592538000000|2020-06-19 03:40:00|7370.9|7358.9|7379.6|7367.6|7379.7|7367.7|7370.9|7358.9|0
1592538300000|2020-06-19 03:45:00|7379.7|7367.7|7377.8|7365.8|7382.9|7370.9|7377.3|7365.3|0
1592538600000|2020-06-19 03:50:00|7378.4|7366.4|7377.4|7365.4|7379.6|7367.6|7375.1|7363.1|0
1592538900000|2020-06-19 03:55:00|7377.3|7365.3|7381.8|7369.8|7381.9|7369.9|7377.3|7365.3|0
1592539200000|2020-06-19 04:00:00|7381.9|7369.9|7384|7372|7386.3|7374.3|7381.7|7369.7|0
1592539500000|2020-06-19 04:05:00|7384.1|7372.1|7379.7|7367.7|7384.1|7372.1|7379.6|7367.6|0
1592539800000|2020-06-19 04:10:00|7379.6|7367.6|7381.7|7369.7|7384.1|7372.1|7379.6|7367.6|0
1592540100000|2020-06-19 04:15:00|7379.6|7367.6|7384|7372|7384.1|7372.1|7379.6|7367.6|0
1592540400000|2020-06-19 04:20:00|7384.1|7372.1|7383.9|7371.9|7386.2|7374.2|7383.9|7371.9|0
1592540700000|2020-06-19 04:25:00|7383.5|7371.5|7377.4|7365.4|7383.9|7371.9|7377.3|7365.3|0
1592541000000|2020-06-19 04:30:00|7377.3|7365.3|7383.9|7371.9|7384|7372|7377.3|7365.3|0
1592541300000|2020-06-19 04:35:00|7384|7372|7381.8|7369.8|7384|7372|7377.4|7365.4|0
1592541600000|2020-06-19 04:40:00|7381.7|7369.7|7381.7|7369.7|7381.8|7369.8|7379.5|7367.5|0
1592541900000|2020-06-19 04:45:00|7381.8|7369.8|7381.7|7369.7|7384|7372|7381.7|7369.7|0
1592542200000|2020-06-19 04:50:00|7381.6|7369.6|7379.5|7367.5|7381.6|7369.6|7377.3|7365.3|0
1592542500000|2020-06-19 04:55:00|7379.4|7367.4|7374.9|7362.9|7379.5|7367.5|7372.7|7360.7|0
1592542800000|2020-06-19 05:00:00|7374.8|7362.8|7377.1|7365.1|7377.2|7365.2|7372.7|7360.7|0
1592543100000|2020-06-19 05:05:00|7377.2|7365.2|7372.8|7360.8|7377.2|7365.2|7372.8|7360.8|0
1592543400000|2020-06-19 05:10:00|7372.9|7360.9|7377.2|7365.2|7377.2|7365.2|7372.8|7360.8|0
1592543700000|2020-06-19 05:15:00|7377.3|7365.3|7372.8|7360.8|7379.4|7367.4|7372.8|7360.8|0
1592544000000|2020-06-19 05:20:00|7372|7360|7377.5|7365.5|7379.7|7367.7|7370.6|7358.6|0
1592544300000|2020-06-19 05:25:00|7377.6|7365.6|7377.5|7365.5|7379.7|7367.7|7375.3|7363.3|0
1592544600000|2020-06-19 05:30:00|7377.4|7365.4|7377.5|7365.5|7379.7|7367.7|7375.3|7363.3|0
1592544900000|2020-06-19 05:35:00|7378.3|7366.3|7376.1|7364.1|7380.8|7368.8|7376.1|7364.1|0
1592545200000|2020-06-19 05:40:00|7378.2|7366.2|7378.4|7366.4|7378.5|7366.5|7378.2|7366.2|0
1592545500000|2020-06-19 05:45:00|7378.5|7366.5|7378.6|7366.6|7378.7|7366.7|7376.4|7364.4|0
1592545800000|2020-06-19 05:50:00|7378.7|7366.7|7387.4|7375.4|7387.4|7375.4|7378.6|7366.6|0
1592546100000|2020-06-19 05:55:00|7387.3|7375.3|7389.6|7377.6|7391.7|7379.7|7387.3|7375.3|0
1592546400000|2020-06-19 06:00:00|7388.7|7376.7|7393.4|7388.4|7393.4|7388.4|7383.4|7372.8|19
1592546700000|2020-06-19 06:05:00|7393.9|7388.9|7403.9|7398.9|7404.4|7399.4|7391.4|7386.4|15
1592547000000|2020-06-19 06:10:00|7403.4|7398.4|7405.4|7400.4|7406.4|7401.4|7398.9|7393.9|20
1592547300000|2020-06-19 06:15:00|7405.9|7400.9|7413.4|7408.4|7413.4|7408.4|7405.9|7400.9|8
1592547600000|2020-06-19 06:20:00|7414.9|7409.9|7419.9|7414.9|7431.4|7426.4|7414.9|7409.9|18
1592547900000|2020-06-19 06:25:00|7420.4|7415.4|7430.4|7425.4|7433.9|7428.9|7420.4|7415.4|18
1592548200000|2020-06-19 06:30:00|7429.9|7424.9|7446.4|7441.4|7450.9|7445.9|7425.4|7420.4|30
1592548500000|2020-06-19 06:35:00|7445.9|7440.9|7428.4|7423.4|7455.9|7450.9|7425.4|7420.4|22
1592548800000|2020-06-19 06:40:00|7428.9|7423.9|7429.9|7424.9|7437.9|7432.9|7428.9|7423.9|49
1592549100000|2020-06-19 06:45:00|7429.4|7424.4|7417.9|7412.9|7429.4|7424.4|7417.4|7412.4|34
1592549400000|2020-06-19 06:50:00|7417.4|7412.4|7426.9|7421.9|7429.9|7424.9|7410.4|7405.4|44
1592549700000|2020-06-19 06:55:00|7426.4|7421.4|7453.9|7448.9|7454.4|7449.4|7426.4|7421.4|53
1592550000000|2020-06-19 07:00:00|7454.9|7449.9|7449.9|7444.9|7474.4|7469.4|7438.9|7433.9|583
1592550300000|2020-06-19 07:05:00|7449.4|7444.4|7452.4|7447.4|7468.9|7463.9|7441.4|7436.4|254
1592550600000|2020-06-19 07:10:00|7451.4|7446.4|7457.4|7452.4|7462.9|7457.9|7434.4|7429.4|209
1592550900000|2020-06-19 07:15:00|7457.9|7452.9|7448.4|7443.4|7461.9|7456.9|7443.9|7438.9|186
1592551200000|2020-06-19 07:20:00|7447.4|7442.4|7442.9|7437.9|7450.4|7445.4|7438.9|7433.9|90
1592551500000|2020-06-19 07:25:00|7443.9|7438.9|7441.9|7436.9|7455.9|7450.9|7435.9|7430.9|130
1592551800000|2020-06-19 07:30:00|7439.4|7434.4|7431.4|7426.4|7440.4|7435.4|7429.9|7424.9|147
1592552100000|2020-06-19 07:35:00|7432.9|7427.9|7422.9|7417.9|7434.4|7429.4|7419.4|7414.4|171
1592552400000|2020-06-19 07:40:00|7423.4|7418.4|7436.4|7431.4|7445.9|7440.9|7422.9|7417.9|140
1592552700000|2020-06-19 07:45:00|7437.9|7432.9|7439.9|7434.9|7440.4|7435.4|7430.9|7425.9|130
1592553000000|2020-06-19 07:50:00|7439.4|7434.4|7434.1|7429.1|7442.4|7437.4|7433.4|7428.4|117
1592553300000|2020-06-19 07:55:00|7433.1|7428.1|7454.5|7449.5|7457.5|7452.5|7432.6|7427.6|155
1592553600000|2020-06-19 08:00:00|7453.5|7448.5|7448|7443|7454|7449|7445|7440|94
1592553900000|2020-06-19 08:05:00|7447|7442|7434.5|7429.5|7448.5|7443.5|7434|7429|204
1592554200000|2020-06-19 08:10:00|7433.5|7428.5|7429.5|7424.5|7441|7436|7429.5|7424.5|69
1592554500000|2020-06-19 08:15:00|7430.5|7425.5|7444.5|7439.5|7444.5|7439.5|7429|7424|70
1592554800000|2020-06-19 08:20:00|7444|7439|7440.5|7435.5|7448.5|7443.5|7436|7431|54
1592555100000|2020-06-19 08:25:00|7440|7435|7430|7425|7440.5|7435.5|7428.5|7423.5|57
1592555400000|2020-06-19 08:30:00|7430.5|7425.5|7433.5|7428.5|7435|7430|7424.5|7419.5|121
1592555700000|2020-06-19 08:35:00|7432.5|7427.5|7424.5|7419.5|7433|7428|7419|7414|52
1592556000000|2020-06-19 08:40:00|7424|7419|7438.5|7433.5|7443|7438|7424|7419|96
1592556300000|2020-06-19 08:45:00|7438|7433|7444.5|7439.5|7444.5|7439.5|7433.5|7428.5|41
1592556600000|2020-06-19 08:50:00|7444|7439|7444.5|7439.5|7444.5|7439.5|7439|7434|36
1592556900000|2020-06-19 08:55:00|7444|7439|7445.5|7440.5|7446.5|7441.5|7439|7434|54
1592557200000|2020-06-19 09:00:00|7446|7441|7452.5|7447.5|7453|7448|7445|7440|61
1592557500000|2020-06-19 09:05:00|7456|7451|7446.5|7441.5|7458|7453|7445|7440|88
1592557800000|2020-06-19 09:10:00|7446|7441|7464.5|7459.5|7464.5|7459.5|7443|7438|66
1592558100000|2020-06-19 09:15:00|7465.5|7460.5|7464.5|7459.5|7475.5|7470.5|7462.5|7457.5|136
1592558400000|2020-06-19 09:20:00|7464|7459|7469.5|7464.5|7473|7468|7464|7459|106
1592558700000|2020-06-19 09:25:00|7472|7467|7469.5|7464.5|7475|7470|7460.5|7455.5|361
1592559000000|2020-06-19 09:30:00|7469|7464|7472|7467|7474|7469|7465.5|7460.5|226
1592559300000|2020-06-19 09:35:00|7472.5|7467.5|7480.5|7475.5|7484.5|7479.5|7472|7467|119
1592559600000|2020-06-19 09:40:00|7480|7475|7464.5|7459.5|7485.5|7480.5|7464|7459|169
1592559900000|2020-06-19 09:45:00|7463.5|7458.5|7440.5|7435.5|7464.5|7459.5|7434|7429|361
1592560200000|2020-06-19 09:50:00|7442.5|7437.5|7450.5|7445.5|7478.5|7473.5|7440|7435|813
1592560500000|2020-06-19 09:55:00|7449|7444|7451|7446|7454.5|7449.5|7443|7438|291
1592560800000|2020-06-19 10:00:00|7449.5|7444.5|7447.5|7442.5|7453.5|7448.5|7434|7429|186
1592561100000|2020-06-19 10:05:00|7445.5|7440.5|7462.5|7457.5|7465.5|7460.5|7445.5|7440.5|150
1592561400000|2020-06-19 10:10:00|7462|7457|7458.5|7453.5|7469.5|7464.5|7457.5|7452.5|82
1592561700000|2020-06-19 10:15:00|7457|7452|7452.5|7447.5|7460.5|7455.5|7452|7447|100
1592562000000|2020-06-19 10:20:00|7453|7448|7453|7448|7459|7454|7452|7447|73
1592562300000|2020-06-19 10:25:00|7453.5|7448.5|7453.5|7448.5|7459|7454|7451|7446|40
1592562600000|2020-06-19 10:30:00|7454|7449|7450|7445|7457.5|7452.5|7446.5|7441.5|72
1592562900000|2020-06-19 10:35:00|7451.5|7446.5|7450.5|7445.5|7458.5|7453.5|7445.5|7440.5|52
1592563200000|2020-06-19 10:40:00|7451|7446|7454.5|7449.5|7456|7451|7451|7446|41
1592563500000|2020-06-19 10:45:00|7455|7450|7465|7460|7466.5|7461.5|7452|7447|78
1592563800000|2020-06-19 10:50:00|7465.5|7460.5|7454.5|7449.5|7474|7469|7454.5|7449.5|127
1592564100000|2020-06-19 10:55:00|7455|7450|7464.5|7459.5|7466|7461|7455|7450|32
1592564400000|2020-06-19 11:00:00|7465.5|7460.5|7466.5|7461.5|7470|7465|7457.5|7452.5|101
1592564700000|2020-06-19 11:05:00|7466|7461|7465.5|7460.5|7471.5|7466.5|7462.5|7457.5|101
1592565000000|2020-06-19 11:10:00|7465|7460|7465.5|7460.5|7468|7463|7461.5|7456.5|37
1592565300000|2020-06-19 11:15:00|7465|7460|7466.5|7461.5|7467|7462|7460.5|7455.5|52
1592565600000|2020-06-19 11:20:00|7467.5|7462.5|7464|7459|7467.5|7462.5|7463|7458|32
1592565900000|2020-06-19 11:25:00|7465|7460|7469|7464|7472.5|7467.5|7465|7460|66
1592566200000|2020-06-19 11:30:00|7468.5|7463.5|7476|7471|7477|7472|7468.5|7463.5|133
1592566500000|2020-06-19 11:35:00|7477|7472|7476.5|7471.5|7481.5|7476.5|7471|7466|91
1592566800000|2020-06-19 11:40:00|7477.3|7472.3|7479.8|7474.8|7481.3|7476.3|7473.8|7468.8|24
1592567100000|2020-06-19 11:45:00|7480.3|7475.3|7480.3|7475.3|7483.8|7478.8|7476.3|7471.3|61
1592567400000|2020-06-19 11:50:00|7479.8|7474.8|7478.3|7473.3|7483.8|7478.8|7476.8|7471.8|38
1592567700000|2020-06-19 11:55:00|7477.8|7472.8|7484.8|7479.8|7485.8|7480.8|7477.8|7472.8|38
1592568000000|2020-06-19 12:00:00|7485.3|7480.3|7487.8|7482.8|7491.8|7486.8|7484.3|7479.3|109
1592568300000|2020-06-19 12:05:00|7488.8|7483.8|7494.3|7489.3|7499.8|7494.8|7485.8|7480.8|95
1592568600000|2020-06-19 12:10:00|7494.8|7489.8|7490.8|7485.8|7500.3|7495.3|7485.8|7480.8|194
1592568900000|2020-06-19 12:15:00|7491.3|7486.3|7493.8|7488.8|7494.3|7489.3|7486.8|7481.8|23
1592569200000|2020-06-19 12:20:00|7495.3|7490.3|7490.3|7485.3|7496.3|7491.3|7485.8|7480.8|69
1592569500000|2020-06-19 12:25:00|7489.8|7484.8|7490.8|7485.8|7494.3|7489.3|7482.8|7477.8|73
1592569800000|2020-06-19 12:30:00|7490.3|7485.3|7499.3|7494.3|7502.3|7497.3|7490.3|7485.3|145
1592570100000|2020-06-19 12:35:00|7499.8|7494.8|7501.3|7496.3|7505.8|7500.8|7498.8|7493.8|80
1592570400000|2020-06-19 12:40:00|7501.8|7496.8|7503.3|7498.3|7504.8|7499.8|7496.3|7491.3|41
1592570700000|2020-06-19 12:45:00|7502.8|7497.8|7501.3|7496.3|7503.8|7498.8|7499.3|7494.3|11
1592571000000|2020-06-19 12:50:00|7500.8|7495.8|7494.3|7489.3|7501.8|7496.8|7493.8|7488.8|67
1592571300000|2020-06-19 12:55:00|7493.8|7488.8|7487.3|7482.3|7497.3|7492.3|7486.3|7481.3|89
1592571600000|2020-06-19 13:00:00|7486.3|7481.3|7481.3|7476.3|7486.3|7481.3|7477.8|7472.8|111
1592571900000|2020-06-19 13:05:00|7480.8|7475.8|7469.3|7464.3|7481.8|7476.8|7466.8|7461.8|129
1592572200000|2020-06-19 13:10:00|7469.8|7464.8|7464.3|7459.3|7472.8|7467.8|7464.3|7459.3|71
1592572500000|2020-06-19 13:15:00|7462.8|7457.8|7467.8|7462.8|7471.3|7466.3|7461.8|7456.8|65
1592572800000|2020-06-19 13:20:00|7468.3|7463.3|7465.8|7460.8|7470.8|7465.8|7465.8|7460.8|50
1592573100000|2020-06-19 13:25:00|7467.3|7462.3|7472.3|7467.3|7475.8|7470.8|7463.8|7458.8|85
1592573400000|2020-06-19 13:30:00|7473.3|7468.3|7457.3|7452.3|7478.3|7473.3|7456.3|7451.3|178
1592573700000|2020-06-19 13:35:00|7457.8|7452.8|7453.3|7448.3|7458.8|7453.8|7449.3|7444.3|137
1592574000000|2020-06-19 13:40:00|7453.8|7448.8|7436.8|7431.8|7454.8|7449.8|7436.8|7431.8|152
1592574300000|2020-06-19 13:45:00|7437.3|7432.3|7444.3|7439.3|7444.8|7439.8|7431.8|7426.8|264
1592574600000|2020-06-19 13:50:00|7444.8|7439.8|7445.3|7440.3|7452.3|7447.3|7443.3|7438.3|74
1592574900000|2020-06-19 13:55:00|7444.3|7439.3|7430.8|7425.8|7444.8|7439.8|7426.3|7421.3|69
1592575200000|2020-06-19 14:00:00|7431.3|7426.3|7441.3|7436.3|7444.8|7439.8|7430.3|7425.3|128
1592575500000|2020-06-19 14:05:00|7442.3|7437.3|7444.8|7439.8|7446.8|7441.8|7438.3|7433.3|54
1592575800000|2020-06-19 14:10:00|7444.3|7439.3|7445.8|7440.8|7446.8|7441.8|7432.3|7427.3|101
1592576100000|2020-06-19 14:15:00|7447.8|7442.8|7450.3|7445.3|7454.3|7449.3|7445.3|7440.3|215
1592576400000|2020-06-19 14:20:00|7452.8|7447.8|7448.3|7443.3|7452.8|7447.8|7440.3|7435.3|156
1592576700000|2020-06-19 14:25:00|7448.8|7443.8|7435.8|7430.8|7449.8|7444.8|7429.3|7424.3|227
1592577000000|2020-06-19 14:30:00|7436.3|7431.3|7427.3|7422.3|7437.3|7432.3|7421.3|7416.3|194
1592577300000|2020-06-19 14:35:00|7428.3|7423.3|7422.3|7417.3|7429.3|7424.3|7420.3|7415.3|129
1592577600000|2020-06-19 14:40:00|7423.3|7418.3|7424.3|7419.3|7427.8|7422.8|7418.3|7413.3|154
1592577900000|2020-06-19 14:45:00|7424.8|7419.8|7430.3|7425.3|7430.3|7425.3|7416.3|7411.3|125
1592578200000|2020-06-19 14:50:00|7429.3|7424.3|7433.8|7428.8|7434.3|7429.3|7421.3|7416.3|226
1592578500000|2020-06-19 14:55:00|7433.3|7428.3|7418.8|7413.8|7433.3|7428.3|7414.3|7409.3|185
1592578800000|2020-06-19 15:00:00|7419.8|7414.8|7418.3|7413.3|7424.8|7419.8|7414.3|7409.3|154
1592579100000|2020-06-19 15:05:00|7416.3|7411.3|7416.8|7411.8|7420.3|7415.3|7410.3|7405.3|135
1592579400000|2020-06-19 15:10:00|7417.3|7412.3|7423.3|7418.3|7428.8|7423.8|7415.3|7410.3|117
1592579700000|2020-06-19 15:15:00|7423.8|7418.8|7413.3|7408.3|7431.3|7426.3|7413.3|7408.3|129
1592580000000|2020-06-19 15:20:00|7412.3|7407.3|7424.3|7419.3|7424.3|7419.3|7401.8|7396.8|282
1592580300000|2020-06-19 15:25:00|7426.3|7421.3|7416.3|7411.3|7427.3|7422.3|7415.3|7410.3|268
1592580600000|2020-06-19 15:30:00|7417.3|7410.3|7417.3|7408.3|7424.3|7417.3|7406.3|7400.3|522
1592580900000|2020-06-19 15:35:00|7418.3|7410.3|7414.3|7406.3|7418.3|7410.3|7406.3|7399.3|257
1592581200000|2020-06-19 15:40:00|7415.3|7408.3|7407.3|7399.3|7417.3|7410.3|7404.3|7397.3|111
1592581500000|2020-06-19 15:45:00|7406.3|7398.3|7404.3|7396.3|7410.3|7402.3|7404.3|7396.3|79
1592581800000|2020-06-19 15:50:00|7403.3|7395.3|7409.3|7401.3|7411.3|7404.3|7402.3|7395.3|85
1592582100000|2020-06-19 15:55:00|7408.3|7400.3|7406.3|7398.3|7411.3|7404.3|7403.3|7397.3|119
1592582400000|2020-06-19 16:00:00|7407.3|7399.3|7403.3|7395.3|7408.3|7400.3|7401.3|7394.3|73
1592582700000|2020-06-19 16:05:00|7402.3|7394.3|7393.3|7385.3|7402.3|7394.3|7389.3|7381.3|45
1592583000000|2020-06-19 16:10:00|7392.3|7384.3|7378.3|7370.3|7401.3|7393.3|7378.3|7370.3|31
1592583300000|2020-06-19 16:15:00|7379.3|7371.3|7357.3|7349.3|7384.3|7377.3|7355.3|7347.3|138
1592583600000|2020-06-19 16:20:00|7354.3|7348.3|7343.3|7335.3|7370.3|7363.3|7337.3|7329.3|177
1592583900000|2020-06-19 16:25:00|7341.3|7334.3|7364.3|7356.3|7364.3|7356.3|7340.3|7332.3|67
1592584200000|2020-06-19 16:30:00|7363.3|7355.3|7359.3|7351.3|7367.3|7360.3|7358.3|7349.3|69
1592584500000|2020-06-19 16:35:00|7357.3|7349.3|7351.3|7343.3|7364.3|7356.3|7351.3|7343.3|17
1592584800000|2020-06-19 16:40:00|7352.3|7344.3|7361.3|7353.3|7366.3|7358.3|7345.3|7337.3|22
1592585100000|2020-06-19 16:45:00|7360.3|7352.3|7365.3|7358.3|7367.3|7359.3|7354.3|7346.3|58
1592585400000|2020-06-19 16:50:00|7364.3|7359.3|7366.3|7358.3|7372.3|7363.3|7362.3|7354.3|24
1592585700000|2020-06-19 16:55:00|7365.3|7359.3|7377.3|7370.3|7382.3|7373.3|7365.3|7358.3|23
1592586000000|2020-06-19 17:00:00|7376.3|7371.3|7371.3|7363.3|7376.3|7371.3|7366.3|7358.3|14
1592586300000|2020-06-19 17:05:00|7370.3|7362.3|7365.3|7357.3|7373.3|7365.3|7365.3|7357.3|12
1592586600000|2020-06-19 17:10:00|7367.3|7358.3|7363.3|7354.3|7372.3|7365.3|7357.3|7351.3|65
1592586900000|2020-06-19 17:15:00|7362.3|7355.3|7355.3|7347.3|7364.3|7356.3|7352.3|7344.3|2
1592587200000|2020-06-19 17:20:00|7354.3|7346.3|7349.3|7340.3|7357.3|7349.3|7347.3|7337.3|12
1592587500000|2020-06-19 17:25:00|7348.3|7339.3|7353.3|7344.3|7354.3|7345.3|7348.3|7339.3|11
1592587800000|2020-06-19 17:30:00|7352.3|7343.3|7350.3|7343.3|7352.3|7343.3|7343.3|7333.3|73
1592588100000|2020-06-19 17:35:00|7349.3|7344.3|7359.3|7351.3|7361.3|7353.3|7349.3|7343.3|128
1592588400000|2020-06-19 17:40:00|7358.3|7350.3|7361.3|7353.3|7362.3|7354.3|7356.3|7348.3|23
1592588700000|2020-06-19 17:45:00|7362.3|7354.3|7354.3|7347.3|7362.3|7354.3|7348.3|7341.3|19
1592589000000|2020-06-19 17:50:00|7356.3|7348.3|7351.3|7342.3|7359.3|7350.3|7349.3|7341.3|8
1592589300000|2020-06-19 17:55:00|7352.3|7343.3|7344.5|7332.5|7354.3|7347.3|7341.3|7332.5|22
1592589600000|2020-06-19 18:00:00|7344.6|7332.6|7353.3|7341.3|7360.3|7348.3|7344.6|7332.6|0
1592589900000|2020-06-19 18:05:00|7353.4|7341.4|7346.8|7334.8|7355.7|7343.7|7336.5|7324.5|0
1592590200000|2020-06-19 18:10:00|7346.7|7334.7|7343.5|7331.5|7348.3|7336.3|7341.2|7329.2|0
1592590500000|2020-06-19 18:15:00|7343.7|7331.7|7339.3|7327.3|7353|7341|7336.7|7324.7|0
1592590800000|2020-06-19 18:20:00|7339.4|7327.4|7351.4|7339.4|7353.4|7341.4|7339.2|7327.2|0
1592591100000|2020-06-19 18:25:00|7352.4|7340.4|7343.8|7331.8|7353.6|7341.6|7341.5|7329.5|0
1592591400000|2020-06-19 18:30:00|7343.9|7331.9|7356.3|7344.3|7361.4|7349.4|7336.6|7324.6|0
1592591700000|2020-06-19 18:35:00|7356.1|7344.1|7362.6|7350.6|7365|7353|7355.1|7343.1|0
1592592000000|2020-06-19 18:40:00|7362.7|7350.7|7367.3|7355.3|7367.7|7355.7|7358|7346|0
1592592300000|2020-06-19 18:45:00|7367.2|7355.2|7361.2|7349.2|7372.2|7360.2|7360.9|7348.9|0
1592592600000|2020-06-19 18:50:00|7361.4|7349.4|7370.2|7358.2|7372.8|7360.8|7358.9|7346.9|0
1592592900000|2020-06-19 18:55:00|7368.3|7356.3|7371.1|7359.1|7373.7|7361.7|7365.8|7353.8|0
1592593200000|2020-06-19 19:00:00|7370.1|7358.1|7366.3|7354.3|7371.1|7359.1|7364.1|7352.1|0
1592593500000|2020-06-19 19:05:00|7366.2|7354.2|7362.5|7350.5|7367.6|7355.6|7361.4|7349.4|0
1592593800000|2020-06-19 19:10:00|7361.5|7349.5|7371.6|7359.6|7375.6|7363.6|7356.6|7344.6|0
1592594100000|2020-06-19 19:15:00|7371.7|7359.7|7386.7|7374.7|7386.7|7374.7|7371.6|7359.6|0
1592594400000|2020-06-19 19:20:00|7386.8|7374.8|7384.5|7372.5|7389|7377|7379.8|7367.8|0
1592594700000|2020-06-19 19:25:00|7384.6|7372.6|7373.3|7361.3|7384.7|7372.7|7373.3|7361.3|0
1592595000000|2020-06-19 19:30:00|7373.5|7361.5|7378.9|7366.9|7378.9|7366.9|7371|7359|0
1592595300000|2020-06-19 19:35:00|7378.8|7366.8|7367.1|7355.1|7378.8|7366.8|7364.9|7352.9|0
1592595600000|2020-06-19 19:40:00|7365.1|7353.1|7374.3|7362.3|7374.4|7362.4|7364.9|7352.9|0
1592595900000|2020-06-19 19:45:00|7372.3|7360.3|7347.9|7335.9|7374.8|7362.8|7345.7|7333.7|0
1592596200000|2020-06-19 19:50:00|7348.1|7336.1|7357.2|7345.2|7361.8|7349.8|7348.1|7336.1|0
1592596500000|2020-06-19 19:55:00|7357.4|7345.4|7350.4|7338.4|7359.7|7347.7|7350.4|7338.4|0
1592596800000|2020-06-19 20:00:00|7349.1|7337.1|7323.2|7311.2|7350.9|7338.9|7320.3|7308.3|0
1592597100000|2020-06-19 20:05:00|7322.9|7310.9|7313.4|7301.4|7324.5|7312.5|7306.5|7294.5|0
1592597400000|2020-06-19 20:10:00|7312.8|7300.8|7292.8|7280.8|7318.2|7306.2|7287.8|7275.8|0
1592597700000|2020-06-19 20:15:00|7291.7|7279.7|7302.1|7290.1|7302.1|7290.1|7291|7279|0
1592598000000|2020-06-19 20:20:00|7302.5|7290.5|7303|7291|7305|7293|7298.5|7286.5|0
1592598300000|2020-06-19 20:25:00|7301.7|7289.7|7300.5|7288.5|7303.4|7291.4|7300.1|7288.1|0
1592598600000|2020-06-19 20:30:00|7300.8|7288.8|7298.8|7286.8|7312|7300|7285.6|7273.6|0
1592598900000|2020-06-19 20:35:00|7299.2|7287.2|7323.6|7311.6|7325.8|7313.8|7299.2|7287.2|0
1592599200000|2020-06-19 20:40:00|7323.5|7311.5|7319.3|7307.3|7325.8|7313.8|7308.7|7296.7|0
1592599500000|2020-06-19 20:45:00|7319.7|7307.7|7321.5|7309.5|7324.5|7312.5|7313.9|7301.9|0
1592599800000|2020-06-19 20:50:00|7321.1|7309.1|7311.2|7299.2|7322.2|7310.2|7309.3|7297.3|0
1592600100000|2020-06-19 20:55:00|7311.3|7299.3|7309.2|7297.2|7315.4|7303.4|7306.6|7294.6|0
1592600400000|2020-06-19 21:00:00|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|7310.2|7298.2|0
1592776800000|2020-06-21 22:00:00|7268|7256|7277.6|7265.6|7293.8|7281.8|7266.1|7254.1|0
1592777100000|2020-06-21 22:05:00|7278|7266|7251.5|7239.5|7281|7269|7234.8|7222.8|0
1592777400000|2020-06-21 22:10:00|7251.7|7239.7|7255|7243|7259.6|7247.6|7243.8|7231.8|0
1592777700000|2020-06-21 22:15:00|7255.4|7243.4|7271.7|7259.7|7272|7260|7250.7|7238.7|0
1592778000000|2020-06-21 22:20:00|7271.1|7259.1|7266.6|7254.6|7273.6|7261.6|7264.2|7252.2|0
1592778300000|2020-06-21 22:25:00|7266.8|7254.8|7280.3|7268.3|7280.3|7268.3|7266.8|7254.8|0
1592778600000|2020-06-21 22:30:00|7280.4|7268.4|7286.5|7274.5|7289.1|7277.1|7276.7|7264.7|0
1592778900000|2020-06-21 22:35:00|7286.6|7274.6|7288.4|7276.4|7290.6|7278.6|7283.8|7271.8|0
1592779200000|2020-06-21 22:40:00|7288.5|7276.5|7289|7277|7292.4|7280.4|7287|7275|0
1592779500000|2020-06-21 22:45:00|7288.8|7276.8|7273.3|7261.3|7289.7|7277.7|7272.7|7260.7|0
1592779800000|2020-06-21 22:50:00|7273.4|7261.4|7279.7|7267.7|7282.1|7270.1|7268.8|7256.8|0
1592780100000|2020-06-21 22:55:00|7279.9|7267.9|7296.8|7284.8|7302.5|7290.5|7279.7|7267.7|0
1592780400000|2020-06-21 23:00:00|7296.9|7284.9|7296.7|7284.7|7300.4|7288.4|7296.3|7284.3|0
1592780700000|2020-06-21 23:05:00|7296.3|7284.3|7295.7|7283.7|7297|7285|7292|7280|0
1592781000000|2020-06-21 23:10:00|7295.6|7283.6|7284.5|7272.5|7295.6|7283.6|7282.4|7270.4|0
1592781300000|2020-06-21 23:15:00|7284.4|7272.4|7278.6|7266.6|7284.4|7272.4|7277.1|7265.1|0
1592781600000|2020-06-21 23:20:00|7278.4|7266.4|7286.1|7274.1|7288.3|7276.3|7275.5|7263.5|0
1592781900000|2020-06-21 23:25:00|7286|7274|7284.3|7272.3|7286|7274|7281.3|7269.3|0
1592782200000|2020-06-21 23:30:00|7284.5|7272.5|7289.2|7277.2|7293.1|7281.1|7279.8|7267.8|0
1592782500000|2020-06-21 23:35:00|7289.3|7277.3|7293.1|7281.1|7296.1|7284.1|7287.2|7275.2|0
1592782800000|2020-06-21 23:40:00|7292.9|7280.9|7293.8|7281.8|7297.2|7285.2|7290.9|7278.9|0
1592783100000|2020-06-21 23:45:00|7293.9|7281.9|7297.3|7285.3|7300.8|7288.8|7293.9|7281.9|0
1592783400000|2020-06-21 23:50:00|7297.4|7285.4|7299.8|7287.8|7302.7|7290.7|7295.1|7283.1|0
1592783700000|2020-06-21 23:55:00|7299.9|7287.9|7300.3|7288.3|7302.8|7290.8|7299.1|7287.1|0
1592784000000|2020-06-22 00:00:00|7300.9|7288.9|7313.9|7301.9|7313.9|7301.9|7292.7|7280.7|0
1592784300000|2020-06-22 00:05:00|7314|7302|7312.2|7300.2|7315.7|7303.7|7307|7295|0
1592784600000|2020-06-22 00:10:00|7311.6|7299.6|7315.8|7303.8|7315.8|7303.8|7304.5|7292.5|0
1592784900000|2020-06-22 00:15:00|7316.2|7304.2|7331.7|7319.7|7333.9|7321.9|7305|7293|0
1592785200000|2020-06-22 00:20:00|7331.8|7319.8|7327.3|7315.3|7340.4|7328.4|7327.2|7315.2|0
1592785500000|2020-06-22 00:25:00|7327.2|7315.2|7326.1|7314.1|7331.7|7319.7|7324.8|7312.8|0
1592785800000|2020-06-22 00:30:00|7327.1|7315.1|7316|7304|7331.5|7319.5|7315.9|7303.9|0
1592786100000|2020-06-22 00:35:00|7315.9|7303.9|7319|7307|7323.6|7311.6|7311.6|7299.6|0
1592786400000|2020-06-22 00:40:00|7318.9|7306.9|7323.5|7311.5|7328|7316|7316.8|7304.8|0
1592786700000|2020-06-22 00:45:00|7323.4|7311.4|7327.9|7315.9|7332.4|7320.4|7323.4|7311.4|0
1592787000000|2020-06-22 00:50:00|7327.8|7315.8|7325.2|7313.2|7330.3|7318.3|7325.2|7313.2|0
1592787300000|2020-06-22 00:55:00|7324.6|7312.6|7332.4|7320.4|7336.8|7324.8|7323.5|7311.5|0
1592787600000|2020-06-22 01:00:00|7332.5|7320.5|7351.4|7339.4|7352.7|7340.7|7332.4|7320.4|0
1592787900000|2020-06-22 01:05:00|7351.9|7339.9|7345.4|7333.4|7354.5|7342.5|7345.4|7333.4|0
1592788200000|2020-06-22 01:10:00|7345.5|7333.5|7356.4|7344.4|7358.7|7346.7|7345.5|7333.5|0
1592788500000|2020-06-22 01:15:00|7356.5|7344.5|7361.2|7349.2|7361.2|7349.2|7355.7|7343.7|0
1592788800000|2020-06-22 01:20:00|7361.3|7349.3|7366.7|7354.7|7366.7|7354.7|7360|7348|0
1592789100000|2020-06-22 01:25:00|7366.6|7354.6|7364.3|7352.3|7366.6|7354.6|7362|7350|0
1592789400000|2020-06-22 01:30:00|7365.1|7353.1|7365.9|7353.9|7366.6|7354.6|7359.3|7347.3|0
1592789700000|2020-06-22 01:35:00|7364.5|7352.5|7367.7|7355.7|7374.5|7362.5|7364.4|7352.4|0
1592790000000|2020-06-22 01:40:00|7367.8|7355.8|7367.8|7355.8|7370|7358|7365.6|7353.6|0
1592790300000|2020-06-22 01:45:00|7367.9|7355.9|7363.3|7351.3|7367.9|7355.9|7363.3|7351.3|0
1592790600000|2020-06-22 01:50:00|7363.4|7351.4|7358.8|7346.8|7367.8|7355.8|7358.8|7346.8|0
1592790900000|2020-06-22 01:55:00|7358.4|7346.4|7352.1|7340.1|7361.1|7349.1|7349.9|7337.9|0
1592791200000|2020-06-22 02:00:00|7352|7340|7363.2|7351.2|7364.3|7352.3|7349.9|7337.9|0
1592791500000|2020-06-22 02:05:00|7364|7352|7371.9|7359.9|7372|7360|7363.1|7351.1|0
1592791800000|2020-06-22 02:10:00|7372|7360|7367.7|7355.7|7374.1|7362.1|7365.5|7353.5|0
1592792100000|2020-06-22 02:15:00|7369.9|7357.9|7374.2|7362.2|7374.2|7362.2|7367.5|7355.5|0
1592792400000|2020-06-22 02:20:00|7374.1|7362.1|7376.3|7364.3|7376.4|7364.4|7371.9|7359.9|0
1592792700000|2020-06-22 02:25:00|7376.2|7364.2|7376.5|7364.5|7380.8|7368.8|7374.1|7362.1|0
1592793000000|2020-06-22 02:30:00|7376.9|7364.9|7374.3|7362.3|7378.7|7366.7|7374.1|7362.1|0
1592793300000|2020-06-22 02:35:00|7374.2|7362.2|7380.9|7368.9|7381.1|7369.1|7374.1|7362.1|0
1592793600000|2020-06-22 02:40:00|7381|7369|7372.1|7360.1|7381|7369|7372.1|7360.1|0
1592793900000|2020-06-22 02:45:00|7372.9|7360.9|7374.2|7362.2|7376.4|7364.4|7372|7360|0
1592794200000|2020-06-22 02:50:00|7374.1|7362.1|7376.4|7364.4|7380.8|7368.8|7372|7360|0
1592794500000|2020-06-22 02:55:00|7376.3|7364.3|7378.6|7366.6|7380.9|7368.9|7374.2|7362.2|0
1592794800000|2020-06-22 03:00:00|7378.5|7366.5|7371.9|7359.9|7378.6|7366.6|7371.8|7359.8|0
1592795100000|2020-06-22 03:05:00|7372|7360|7374|7362|7374.2|7362.2|7371.8|7359.8|0
1592795400000|2020-06-22 03:10:00|7373.2|7361.2|7378.7|7366.7|7378.7|7366.7|7371.9|7359.9|0
1592795700000|2020-06-22 03:15:00|7378.6|7366.6|7380.7|7368.7|7380.7|7368.7|7376.4|7364.4|0
1592796000000|2020-06-22 03:20:00|7380.6|7368.6|7388.5|7376.5|7388.5|7376.5|7378.4|7366.4|0
1592796300000|2020-06-22 03:25:00|7388.4|7376.4|7396.1|7384.1|7396.1|7384.1|7386.2|7374.2|0
1592796600000|2020-06-22 03:30:00|7395.3|7383.3|7406.7|7394.7|7406.7|7394.7|7393.7|7381.7|0
1592796900000|2020-06-22 03:35:00|7406.6|7394.6|7396.6|7384.6|7406.6|7394.6|7394.4|7382.4|0
1592797200000|2020-06-22 03:40:00|7396.7|7384.7|7396.5|7384.5|7398.8|7386.8|7396.5|7384.5|0
1592797500000|2020-06-22 03:45:00|7396.6|7384.6|7394.4|7382.4|7398.8|7386.8|7392.2|7380.2|0
1592797800000|2020-06-22 03:50:00|7392.2|7380.2|7396.6|7384.6|7396.6|7384.6|7392.2|7380.2|0
1592798100000|2020-06-22 03:55:00|7396.5|7384.5|7387.9|7375.9|7396.5|7384.5|7387.9|7375.9|0
1592798400000|2020-06-22 04:00:00|7388|7376|7398.7|7386.7|7398.9|7386.9|7388|7376|0
1592798700000|2020-06-22 04:05:00|7397.9|7385.9|7398.8|7386.8|7398.9|7386.9|7394.4|7382.4|0
1592799000000|2020-06-22 04:10:00|7399.2|7387.2|7396.6|7384.6|7401|7389|7396.5|7384.5|0
1592799300000|2020-06-22 04:15:00|7396.5|7384.5|7396.6|7384.6|7396.6|7384.6|7394.3|7382.3|0
1592799600000|2020-06-22 04:20:00|7396.5|7384.5|7392|7380|7396.6|7384.6|7389.8|7377.8|0
1592799900000|2020-06-22 04:25:00|7391.9|7379.9|7392.1|7380.1|7396.4|7384.4|7391.9|7379.9|0
1592800200000|2020-06-22 04:30:00|7392.9|7380.9|7392.1|7380.1|7397.7|7385.7|7392|7380|0
1592800500000|2020-06-22 04:35:00|7391.3|7379.3|7385.6|7373.6|7391.3|7379.3|7385.6|7373.6|0
1592800800000|2020-06-22 04:40:00|7385.5|7373.5|7383.3|7371.3|7385.6|7373.6|7381.1|7369.1|0
1592801100000|2020-06-22 04:45:00|7383.4|7371.4|7378.7|7366.7|7385.5|7373.5|7378.7|7366.7|0
1592801400000|2020-06-22 04:50:00|7378.8|7366.8|7378.5|7366.5|7383|7371|7378.4|7366.4|0
1592801700000|2020-06-22 04:55:00|7378.6|7366.6|7378.1|7366.1|7380.7|7368.7|7376.3|7364.3|0
1592802000000|2020-06-22 05:00:00|7378|7366|7380.4|7368.4|7380.4|7368.4|7373.7|7361.7|0
1592802300000|2020-06-22 05:05:00|7380.3|7368.3|7366.5|7354.5|7380.4|7368.4|7366.3|7354.3|0
1592802600000|2020-06-22 05:10:00|7366.4|7354.4|7362|7350|7366.6|7354.6|7359.7|7347.7|0
1592802900000|2020-06-22 05:15:00|7362.8|7350.8|7364.7|7352.7|7364.7|7352.7|7359.9|7347.9|0
1592803200000|2020-06-22 05:20:00|7364.8|7352.8|7366|7354|7369.2|7357.2|7364.7|7352.7|0
1592803500000|2020-06-22 05:25:00|7366.4|7354.4|7374.1|7362.1|7374.1|7362.1|7366.4|7354.4|0
1592803800000|2020-06-22 05:30:00|7374|7362|7378.3|7366.3|7378.3|7366.3|7367.4|7355.4|0
1592804100000|2020-06-22 05:35:00|7377.5|7365.5|7374.4|7362.4|7380.4|7368.4|7373.9|7361.9|0
1592804400000|2020-06-22 05:40:00|7374.3|7362.3|7378.7|7366.7|7380.9|7368.9|7374.2|7362.2|0
1592804700000|2020-06-22 05:45:00|7378.8|7366.8|7376.5|7364.5|7380.7|7368.7|7374.2|7362.2|0
1592805000000|2020-06-22 05:50:00|7376.4|7364.4|7369.7|7357.7|7376.5|7364.5|7367.4|7355.4|0
1592805300000|2020-06-22 05:55:00|7369.6|7357.6|7365|7353|7371.6|7359.6|7358.4|7346.4|0
1592805600000|2020-06-22 06:00:00|7364.4|7352.4|7326.3|7321.3|7364.4|7352.4|7324.8|7319.8|31
1592805900000|2020-06-22 06:05:00|7325.8|7320.8|7330.3|7325.3|7330.3|7325.3|7321.3|7316.3|20
1592806200000|2020-06-22 06:10:00|7330.8|7325.8|7342.3|7337.3|7344.3|7339.3|7330.3|7325.3|26
1592806500000|2020-06-22 06:15:00|7342.8|7337.8|7342.3|7337.3|7344.3|7339.3|7336.3|7331.3|9
1592806800000|2020-06-22 06:20:00|7343.8|7338.8|7337.3|7332.3|7344.3|7339.3|7333.3|7328.3|21
1592807100000|2020-06-22 06:25:00|7337.8|7332.8|7339.8|7334.8|7345.3|7340.3|7337.8|7332.8|15
1592807400000|2020-06-22 06:30:00|7340.3|7335.3|7331.3|7326.3|7340.3|7335.3|7326.3|7321.3|31
1592807700000|2020-06-22 06:35:00|7330.8|7325.8|7343.8|7338.8|7343.8|7338.8|7327.3|7322.3|10
1592808000000|2020-06-22 06:40:00|7342.8|7337.8|7349.8|7344.8|7352.3|7347.3|7333.8|7328.8|5
1592808300000|2020-06-22 06:45:00|7350.3|7345.3|7348.8|7343.8|7357.8|7352.8|7348.8|7343.8|12
1592808600000|2020-06-22 06:50:00|7348.3|7343.3|7358.3|7353.3|7362.3|7357.3|7348.3|7343.3|24
1592808900000|2020-06-22 06:55:00|7357.8|7352.8|7356.8|7351.8|7366.3|7361.3|7354.8|7349.8|32
1592809200000|2020-06-22 07:00:00|7360.3|7355.3|7333.8|7328.8|7379.8|7374.8|7328.8|7323.8|647
1592809500000|2020-06-22 07:05:00|7332.8|7327.8|7312.3|7307.3|7333.3|7328.3|7305.3|7300.3|488
1592809800000|2020-06-22 07:10:00|7312.8|7307.8|7350.3|7345.3|7357.8|7352.8|7309.8|7304.8|237
1592810100000|2020-06-22 07:15:00|7349.3|7344.3|7336.3|7331.3|7349.8|7344.8|7319.3|7314.3|153
1592810400000|2020-06-22 07:20:00|7337.3|7332.3|7335.8|7330.8|7346.3|7341.3|7328.3|7323.3|130
1592810700000|2020-06-22 07:25:00|7333.8|7328.8|7365.8|7360.8|7377.3|7372.3|7331.3|7326.3|188
1592811000000|2020-06-22 07:30:00|7366.3|7361.3|7404.8|7399.8|7408.8|7403.8|7366.3|7361.3|229
1592811300000|2020-06-22 07:35:00|7406.8|7401.8|7386.8|7381.8|7407.3|7402.3|7383.8|7378.8|93
1592811600000|2020-06-22 07:40:00|7383.4|7378.4|7380.4|7375.4|7394.4|7389.4|7377.4|7372.4|135
1592811900000|2020-06-22 07:45:00|7379.9|7374.9|7395.4|7390.4|7400.4|7395.4|7378.9|7373.9|71
1592812200000|2020-06-22 07:50:00|7395.9|7390.9|7395.4|7390.4|7408.9|7403.9|7386.9|7381.9|41
1592812500000|2020-06-22 07:55:00|7395.9|7390.9|7392.4|7387.4|7400.4|7395.4|7389.4|7384.4|80
1592812800000|2020-06-22 08:00:00|7391.4|7386.4|7377.4|7372.4|7394.4|7389.4|7376.4|7371.4|61
1592813100000|2020-06-22 08:05:00|7376.9|7371.9|7383.4|7378.4|7390.4|7385.4|7376.9|7371.9|35
1592813400000|2020-06-22 08:10:00|7383.9|7378.9|7369.9|7364.9|7386.9|7381.9|7369.4|7364.4|103
1592813700000|2020-06-22 08:15:00|7368.9|7363.9|7368.4|7363.4|7378.4|7373.4|7365.9|7360.9|72
1592814000000|2020-06-22 08:20:00|7367.4|7362.4|7375.4|7370.4|7386.4|7381.4|7366.4|7361.4|30
1592814300000|2020-06-22 08:25:00|7375.9|7370.9|7375.4|7370.4|7380.4|7375.4|7367.4|7362.4|46
1592814600000|2020-06-22 08:30:00|7374.9|7369.9|7387.9|7382.9|7391.4|7386.4|7371.4|7366.4|59
1592814900000|2020-06-22 08:35:00|7388.4|7383.4|7410.4|7405.4|7417.9|7412.9|7385.9|7380.9|173
1592815200000|2020-06-22 08:40:00|7410.9|7405.9|7417.4|7412.4|7422.9|7417.9|7406.4|7401.4|64
1592815500000|2020-06-22 08:45:00|7414.9|7409.9|7417.4|7412.4|7421.4|7416.4|7412.9|7407.9|56
1592815800000|2020-06-22 08:50:00|7417.9|7412.9|7424.9|7419.9|7426.4|7421.4|7416.9|7411.9|63
1592816100000|2020-06-22 08:55:00|7422.4|7417.4|7418.4|7413.4|7422.4|7417.4|7409.4|7404.4|40
1592816400000|2020-06-22 09:00:00|7417.9|7412.9|7424.4|7419.4|7432.4|7427.4|7416.4|7411.4|80
1592816700000|2020-06-22 09:05:00|7424.9|7419.9|7416.4|7411.4|7430.4|7425.4|7415.9|7410.9|72
1592817000000|2020-06-22 09:10:00|7415.9|7410.9|7413.4|7408.4|7416.9|7411.9|7406.9|7401.9|35
1592817300000|2020-06-22 09:15:00|7413.9|7408.9|7411.4|7406.4|7419.4|7414.4|7410.9|7405.9|24
1592817600000|2020-06-22 09:20:00|7412.4|7407.4|7421.4|7416.4|7424.9|7419.9|7410.9|7405.9|37
1592817900000|2020-06-22 09:25:00|7420.9|7415.9|7418.4|7413.4|7424.4|7419.4|7410.9|7405.9|54
1592818200000|2020-06-22 09:30:00|7417.9|7412.9|7403.4|7398.4|7418.9|7413.9|7402.9|7397.9|90
1592818500000|2020-06-22 09:35:00|7403.9|7398.9|7398.4|7393.4|7410.9|7405.9|7397.4|7392.4|111
1592818800000|2020-06-22 09:40:00|7397.4|7392.4|7393.4|7388.4|7403.4|7398.4|7390.9|7385.9|53
1592819100000|2020-06-22 09:45:00|7393.9|7388.9|7388.4|7383.4|7404.4|7399.4|7387.4|7382.4|92
1592819400000|2020-06-22 09:50:00|7388.9|7383.9|7388.9|7383.9|7391.4|7386.4|7381.9|7376.9|65
1592819700000|2020-06-22 09:55:00|7389.4|7384.4|7374.4|7369.4|7389.9|7384.9|7373.9|7368.9|78
1592820000000|2020-06-22 10:00:00|7374.9|7369.9|7378.4|7373.4|7378.4|7373.4|7369.9|7364.9|52
1592820300000|2020-06-22 10:05:00|7379.4|7374.4|7380.4|7375.4|7384.9|7379.9|7377.9|7372.9|46
1592820600000|2020-06-22 10:10:00|7379.9|7374.9|7354.9|7349.9|7379.9|7374.9|7354.4|7349.4|74
1592820900000|2020-06-22 10:15:00|7354.4|7349.4|7351.4|7346.4|7359.9|7354.9|7350.4|7345.4|54
1592821200000|2020-06-22 10:20:00|7351.9|7346.9|7349.9|7344.9|7353.4|7348.4|7346.9|7341.9|40
1592821500000|2020-06-22 10:25:00|7349.4|7344.4|7344.4|7339.4|7351.9|7346.9|7340.4|7335.4|56
1592821800000|2020-06-22 10:30:00|7344.9|7339.9|7352.4|7347.4|7353.4|7348.4|7344.9|7339.9|35
1592822100000|2020-06-22 10:35:00|7352.9|7347.9|7358.9|7353.9|7358.9|7353.9|7347.9|7342.9|60
1592822400000|2020-06-22 10:40:00|7358.4|7353.4|7364.4|7359.4|7364.4|7359.4|7356.4|7351.4|48
1592822700000|2020-06-22 10:45:00|7363.9|7358.9|7349.4|7344.4|7363.9|7358.9|7348.4|7343.4|60
1592823000000|2020-06-22 10:50:00|7348.9|7343.9|7335.9|7330.9|7355.9|7350.9|7333.4|7328.4|123
1592823300000|2020-06-22 10:55:00|7335.4|7330.4|7342.4|7337.4|7344.4|7339.4|7330.9|7325.9|125
1592823600000|2020-06-22 11:00:00|7341.9|7336.9|7337.9|7332.9|7343.4|7338.4|7333.4|7328.4|19
1592823900000|2020-06-22 11:05:00|7337.4|7332.4|7332.4|7327.4|7337.4|7332.4|7327.9|7322.9|34
1592824200000|2020-06-22 11:10:00|7334.9|7329.9|7332.4|7327.4|7335.9|7330.9|7328.9|7323.9|44
1592824500000|2020-06-22 11:15:00|7331.9|7326.9|7332.4|7327.4|7343.9|7338.9|7331.4|7326.4|35
1592824800000|2020-06-22 11:20:00|7331.9|7326.9|7326.4|7321.4|7332.4|7327.4|7323.4|7318.4|44
1592825100000|2020-06-22 11:25:00|7325.9|7320.9|7329.9|7324.9|7331.4|7326.4|7322.9|7317.9|33
1592825400000|2020-06-22 11:30:00|7328.9|7323.9|7325.4|7320.4|7330.9|7325.9|7322.9|7317.9|28
1592825700000|2020-06-22 11:35:00|7326.4|7321.4|7334.4|7329.4|7337.4|7332.4|7325.9|7320.9|36
1592826000000|2020-06-22 11:40:00|7334.3|7329.3|7330.3|7325.3|7334.3|7329.3|7326.3|7321.3|49
1592826300000|2020-06-22 11:45:00|7330.8|7325.8|7338.3|7333.3|7340.3|7335.3|7330.8|7325.8|18
1592826600000|2020-06-22 11:50:00|7339.3|7334.3|7341.3|7336.3|7343.3|7338.3|7336.8|7331.8|40
1592826900000|2020-06-22 11:55:00|7340.8|7335.8|7350.8|7345.8|7350.8|7345.8|7337.3|7332.3|48
1592827200000|2020-06-22 12:00:00|7348.3|7343.3|7349.8|7344.8|7358.3|7353.3|7347.8|7342.8|49
1592827500000|2020-06-22 12:05:00|7350.3|7345.3|7344.3|7339.3|7352.8|7347.8|7344.3|7339.3|24
1592827800000|2020-06-22 12:10:00|7344.8|7339.8|7340.3|7335.3|7352.8|7347.8|7336.8|7331.8|124
1592828100000|2020-06-22 12:15:00|7340.8|7335.8|7343.8|7338.8|7347.8|7342.8|7339.3|7334.3|47
1592828400000|2020-06-22 12:20:00|7342.3|7337.3|7336.8|7331.8|7345.3|7340.3|7335.8|7330.8|43
1592828700000|2020-06-22 12:25:00|7333.8|7328.8|7332.3|7327.3|7337.3|7332.3|7331.3|7326.3|42
1592829000000|2020-06-22 12:30:00|7332.8|7327.8|7332.3|7327.3|7334.3|7329.3|7327.3|7322.3|35
1592829300000|2020-06-22 12:35:00|7331.8|7326.8|7324.3|7319.3|7331.8|7326.8|7322.3|7317.3|62
1592829600000|2020-06-22 12:40:00|7324.8|7319.8|7324.8|7319.8|7330.8|7325.8|7322.3|7317.3|43
1592829900000|2020-06-22 12:45:00|7325.8|7320.8|7326.3|7321.3|7330.3|7325.3|7321.3|7316.3|46
1592830200000|2020-06-22 12:50:00|7325.8|7320.8|7318.3|7313.3|7327.8|7322.8|7317.3|7312.3|61
1592830500000|2020-06-22 12:55:00|7318.8|7313.8|7327.3|7322.3|7328.8|7323.8|7317.3|7312.3|24
1592830800000|2020-06-22 13:00:00|7327.8|7322.8|7331.3|7326.3|7338.8|7333.8|7327.8|7322.8|44
1592831100000|2020-06-22 13:05:00|7330.8|7325.8|7329.3|7324.3|7334.8|7329.8|7326.3|7321.3|38
1592831400000|2020-06-22 13:10:00|7329.8|7324.8|7330.3|7325.3|7331.8|7326.8|7327.3|7322.3|120
1592831700000|2020-06-22 13:15:00|7329.8|7324.8|7324.3|7319.3|7334.3|7329.3|7322.3|7317.3|171
1592832000000|2020-06-22 13:20:00|7324.8|7319.8|7335.8|7330.8|7336.8|7331.8|7324.8|7319.8|84
1592832300000|2020-06-22 13:25:00|7336.3|7331.3|7337.3|7332.3|7341.8|7336.8|7335.8|7330.8|51
1592832600000|2020-06-22 13:30:00|7336.3|7331.3|7313.3|7308.3|7341.8|7336.8|7308.8|7303.8|207
1592832900000|2020-06-22 13:35:00|7314.3|7309.3|7313.8|7308.8|7317.8|7312.8|7302.3|7297.3|298
1592833200000|2020-06-22 13:40:00|7313.3|7308.3|7332.3|7327.3|7332.8|7327.8|7310.3|7305.3|110
1592833500000|2020-06-22 13:45:00|7331.3|7326.3|7335.3|7330.3|7342.3|7337.3|7326.3|7321.3|75
1592833800000|2020-06-22 13:50:00|7334.3|7329.3|7339.3|7334.3|7346.3|7341.3|7330.3|7325.3|78
1592834100000|2020-06-22 13:55:00|7339.8|7334.8|7332.3|7327.3|7349.3|7344.3|7328.3|7323.3|113
1592834400000|2020-06-22 14:00:00|7331.3|7326.3|7333.3|7328.3|7341.3|7336.3|7315.8|7310.8|96
1592834700000|2020-06-22 14:05:00|7333.8|7328.8|7343.8|7338.8|7346.8|7341.8|7327.3|7322.3|126
1592835000000|2020-06-22 14:10:00|7343.2|7338.2|7362.2|7357.2|7365.2|7360.2|7340.7|7335.7|358
1592835300000|2020-06-22 14:15:00|7364.2|7359.2|7345.7|7340.7|7365.2|7360.2|7342.7|7337.7|95
1592835600000|2020-06-22 14:20:00|7348.7|7343.7|7347.7|7342.7|7352.7|7347.7|7341.7|7336.7|117
1592835900000|2020-06-22 14:25:00|7348.2|7343.2|7340.7|7335.7|7353.2|7348.2|7338.7|7333.7|70
1592836200000|2020-06-22 14:30:00|7339.7|7334.7|7329.2|7324.2|7340.7|7335.7|7329.2|7324.2|163
1592836500000|2020-06-22 14:35:00|7330.7|7325.7|7338.7|7333.7|7339.7|7334.7|7330.7|7325.7|142
1592836800000|2020-06-22 14:40:00|7339.2|7334.2|7330.7|7325.7|7344.2|7339.2|7330.2|7325.2|148
1592837100000|2020-06-22 14:45:00|7334.2|7329.2|7325.7|7320.7|7339.7|7334.7|7325.7|7320.7|82
1592837400000|2020-06-22 14:50:00|7326.2|7321.2|7327.2|7322.2|7334.7|7329.7|7324.2|7319.2|80
1592837700000|2020-06-22 14:55:00|7326.7|7321.7|7324.7|7319.7|7329.7|7324.7|7322.2|7317.2|79
1592838000000|2020-06-22 15:00:00|7324.2|7319.2|7333.7|7328.7|7335.2|7330.2|7319.2|7314.2|97
1592838300000|2020-06-22 15:05:00|7334.2|7329.2|7335.2|7330.2|7339.2|7334.2|7327.7|7322.7|182
1592838600000|2020-06-22 15:10:00|7336.2|7331.2|7340.7|7335.7|7343.7|7338.7|7335.2|7330.2|132
1592838900000|2020-06-22 15:15:00|7341.2|7336.2|7341.2|7336.2|7347.2|7342.2|7340.7|7335.7|120
1592839200000|2020-06-22 15:20:00|7341.7|7336.7|7348.2|7343.2|7349.7|7344.7|7338.7|7333.7|119
1592839500000|2020-06-22 15:25:00|7348.7|7343.7|7351.7|7346.7|7354.2|7349.2|7346.2|7341.2|353
1592839800000|2020-06-22 15:30:00|7341.8|7333.8|7340.8|7331.8|7342.8|7334.8|7331.8|7324.8|694
1592840100000|2020-06-22 15:35:00|7339.8|7329.8|7345.8|7337.8|7350.8|7343.8|7335.8|7329.8|125
1592840400000|2020-06-22 15:40:00|7346.8|7338.8|7349.8|7341.8|7353.8|7346.8|7345.8|7337.8|48
1592840700000|2020-06-22 15:45:00|7350.8|7342.8|7349.8|7342.8|7351.8|7343.8|7346.8|7339.8|34
1592841000000|2020-06-22 15:50:00|7350.8|7344.8|7347.8|7338.8|7354.8|7347.8|7343.8|7337.8|74
1592841300000|2020-06-22 15:55:00|7348.8|7339.8|7352.8|7344.8|7353.8|7346.8|7347.8|7339.8|51
1592841600000|2020-06-22 16:00:00|7350.8|7343.8|7361.8|7353.8|7364.8|7356.8|7347.8|7340.8|32
1592841900000|2020-06-22 16:05:00|7360.8|7352.8|7363.8|7355.8|7363.8|7356.8|7358.8|7351.8|15
1592842200000|2020-06-22 16:10:00|7362.8|7354.8|7367.8|7359.8|7370.8|7363.8|7358.8|7351.8|22
1592842500000|2020-06-22 16:15:00|7365.8|7360.8|7369.8|7362.8|7371.8|7364.8|7365.8|7360.8|8
1592842800000|2020-06-22 16:20:00|7370.8|7361.8|7370.8|7362.8|7370.8|7362.8|7363.8|7357.8|17
1592843100000|2020-06-22 16:25:00|7369.8|7361.8|7370.8|7362.8|7370.8|7362.8|7367.8|7359.8|5
1592843400000|2020-06-22 16:30:00|7369.8|7361.8|7367.8|7360.8|7371.8|7362.8|7367.8|7359.8|4
1592843700000|2020-06-22 16:35:00|7366.8|7359.8|7367.8|7359.8|7368.8|7360.8|7366.8|7359.8|3
1592844000000|2020-06-22 16:40:00|7366.8|7358.8|7371.8|7363.8|7372.8|7363.8|7365.8|7358.8|10
1592844300000|2020-06-22 16:45:00|7370.8|7362.8|7375.8|7366.8|7377.8|7369.8|7369.8|7362.8|55
1592844600000|2020-06-22 16:50:00|7374.8|7368.8|7375.8|7367.8|7376.8|7368.8|7373.8|7367.8|2
1592844900000|2020-06-22 16:55:00|7373.8|7365.8|7376.8|7367.8|7376.8|7367.8|7373.8|7365.8|14
1592845200000|2020-06-22 17:00:00|7375.8|7368.8|7373.8|7366.8|7375.8|7368.8|7373.8|7366.8|5
1592845500000|2020-06-22 17:05:00|7372.8|7364.8|7373.8|7364.8|7373.8|7364.8|7370.8|7363.8|4
1592845800000|2020-06-22 17:10:00|7372.8|7363.8|7366.8|7358.8|7373.8|7364.8|7366.8|7358.8|13
1592846100000|2020-06-22 17:15:00|7365.8|7359.8|7371.8|7363.8|7371.8|7363.8|7365.8|7358.8|14
1592846400000|2020-06-22 17:20:00|7372.8|7364.8|7367.8|7360.8|7374.8|7366.8|7367.8|7360.8|9
1592846700000|2020-06-22 17:25:00|7369.8|7361.8|7367.8|7360.8|7370.8|7362.8|7367.8|7359.8|12
1592847000000|2020-06-22 17:30:00|7369.8|7361.8|7368.8|7360.8|7370.8|7361.8|7364.8|7356.8|12
1592847300000|2020-06-22 17:35:00|7367.8|7362.8|7361.8|7354.8|7370.8|7362.8|7361.8|7351.8|18
1592847600000|2020-06-22 17:40:00|7363.8|7355.8|7367.8|7359.8|7367.8|7359.8|7363.8|7354.8|63
1592847900000|2020-06-22 17:45:00|7366.8|7360.8|7369.8|7360.8|7371.8|7363.8|7366.8|7360.8|19
1592848200000|2020-06-22 17:50:00|7368.8|7361.8|7369.8|7360.8|7369.8|7361.8|7368.8|7359.8|3
1592848500000|2020-06-22 17:55:00|7368.8|7361.8|7366|7354|7370.8|7361.8|7362.8|7353.9|25
1592848800000|2020-06-22 18:00:00|7365.9|7353.9|7355.6|7343.6|7365.9|7353.9|7351.3|7339.3|0
1592849100000|2020-06-22 18:05:00|7355.7|7343.7|7360.3|7348.3|7360.3|7348.3|7355.6|7343.6|0
1592849400000|2020-06-22 18:10:00|7360.2|7348.2|7353.7|7341.7|7360.5|7348.5|7353.5|7341.5|0
1592849700000|2020-06-22 18:15:00|7353.6|7341.6|7356.1|7344.1|7358.5|7346.5|7353.6|7341.6|0
1592850000000|2020-06-22 18:20:00|7356.2|7344.2|7362.8|7350.8|7364.8|7352.8|7353.7|7341.7|0
1592850300000|2020-06-22 18:25:00|7360.8|7348.8|7363|7351|7365.5|7353.5|7360.7|7348.7|0
1592850600000|2020-06-22 18:30:00|7363.1|7351.1|7365.2|7353.2|7365.4|7353.4|7360.9|7348.9|0
1592850900000|2020-06-22 18:35:00|7365.3|7353.3|7365.3|7353.3|7369.7|7357.7|7362.8|7350.8|0
1592851200000|2020-06-22 18:40:00|7365.4|7353.4|7367.2|7355.2|7367.5|7355.5|7362.9|7350.9|0
1592851500000|2020-06-22 18:45:00|7367.3|7355.3|7371.8|7359.8|7373.9|7361.9|7367.1|7355.1|0
1592851800000|2020-06-22 18:50:00|7371.7|7359.7|7373.7|7361.7|7373.9|7361.9|7371.5|7359.5|0
1592852100000|2020-06-22 18:55:00|7373.8|7361.8|7379.3|7367.3|7379.3|7367.3|7371.7|7359.7|0
1592852400000|2020-06-22 19:00:00|7379.2|7367.2|7377.2|7365.2|7379.4|7367.4|7376.9|7364.9|0
1592852700000|2020-06-22 19:05:00|7377.1|7365.1|7376.9|7364.9|7377.2|7365.2|7374.6|7362.6|0
1592853000000|2020-06-22 19:10:00|7377|7365|7365.5|7353.5|7381.5|7369.5|7365.4|7353.4|0
1592853300000|2020-06-22 19:15:00|7365.4|7353.4|7357.8|7345.8|7367.9|7355.9|7354.1|7342.1|0
1592853600000|2020-06-22 19:20:00|7357.7|7345.7|7349.9|7337.9|7359.5|7347.5|7347.6|7335.6|0
1592853900000|2020-06-22 19:25:00|7349.8|7337.8|7355.2|7343.2|7357.3|7345.3|7348|7336|0
1592854200000|2020-06-22 19:30:00|7355.3|7343.3|7361.3|7349.3|7362.6|7350.6|7355.2|7343.2|0
1592854500000|2020-06-22 19:35:00|7360.4|7348.4|7364.2|7352.2|7364.5|7352.5|7355.3|7343.3|0
1592854800000|2020-06-22 19:40:00|7364.3|7352.3|7367.1|7355.1|7367.1|7355.1|7361.8|7349.8|0
1592855100000|2020-06-22 19:45:00|7369|7357|7364.2|7352.2|7373.7|7361.7|7362.1|7350.1|0
1592855400000|2020-06-22 19:50:00|7364.3|7352.3|7373.8|7361.8|7373.8|7361.8|7361.9|7349.9|0
1592855700000|2020-06-22 19:55:00|7373.7|7361.7|7374|7362|7378.2|7366.2|7371.3|7359.3|0
1592856000000|2020-06-22 20:00:00|7374.1|7362.1|7376.4|7364.4|7378.2|7366.2|7370|7358|0
1592856300000|2020-06-22 20:05:00|7376.5|7364.5|7383.3|7371.3|7386.2|7374.2|7376|7364|0
1592856600000|2020-06-22 20:10:00|7383.2|7371.2|7387.4|7375.4|7388.2|7376.2|7378.6|7366.6|0
1592856900000|2020-06-22 20:15:00|7387.3|7375.3|7387.6|7375.6|7388.3|7376.3|7386.7|7374.7|0
1592857200000|2020-06-22 20:20:00|7388.4|7376.4|7386|7374|7388.8|7376.8|7385.6|7373.6|0
1592857500000|2020-06-22 20:25:00|7386.4|7374.4|7386.2|7374.2|7386.8|7374.8|7385.8|7373.8|0
1592857800000|2020-06-22 20:30:00|7386.3|7374.3|7386.5|7374.5|7391.2|7379.2|7383.5|7371.5|0
1592858100000|2020-06-22 20:35:00|7386.4|7374.4|7386|7374|7388.9|7376.9|7384.7|7372.7|0
1592858400000|2020-06-22 20:40:00|7385.9|7373.9|7389|7377|7390|7378|7384.7|7372.7|0
1592858700000|2020-06-22 20:45:00|7389.1|7377.1|7384.8|7372.8|7390.6|7378.6|7384.8|7372.8|0
1592859000000|2020-06-22 20:50:00|7384.9|7372.9|7387.7|7375.7|7387.7|7375.7|7383.7|7371.7|0
1592859300000|2020-06-22 20:55:00|7387.3|7375.3|7381.8|7369.8|7387.7|7375.7|7381.4|7369.4|0
1592859600000|2020-06-22 21:00:00|7382.3|7370.3|7381.9|7369.9|7383.7|7371.7|7381.6|7369.6|0
1592859900000|2020-06-22 21:05:00|7382.1|7370.1|7381.7|7369.7|7382.1|7370.1|7381.5|7369.5|0
1592860200000|2020-06-22 21:10:00|7382.1|7370.1|7382.1|7370.1|7382.3|7370.3|7382.1|7370.1|0
1592860500000|2020-06-22 21:15:00|7381.7|7369.7|7381.9|7369.9|7382.5|7370.5|7381.7|7369.7|0
1592860800000|2020-06-22 21:20:00|7382.3|7370.3|7383.4|7371.4|7383.4|7371.4|7382.1|7370.1|0
1592861100000|2020-06-22 21:25:00|7383.2|7371.2|7383|7371|7383.4|7371.4|7382.3|7370.3|0
1592861400000|2020-06-22 21:30:00|7382.5|7370.5|7382.3|7370.3|7382.5|7370.5|7382.3|7370.3|0
1592861700000|2020-06-22 21:35:00|7382.5|7370.5|7383.8|7371.8|7384|7372|7382.5|7370.5|0
1592862000000|2020-06-22 21:40:00|7383.6|7371.6|7383|7371|7383.6|7371.6|7382.8|7370.8|0
1592862300000|2020-06-22 21:45:00|7383.2|7371.2|7383.6|7371.6|7383.6|7371.6|7383|7371|0
1592862600000|2020-06-22 21:50:00|7382.8|7370.8|7383.6|7371.6|7383.6|7371.6|7382.5|7370.5|0
1592862900000|2020-06-22 21:55:00|7382.8|7370.8|7383.2|7371.2|7383.6|7371.6|7382.8|7370.8|0
1592863200000|2020-06-22 22:00:00|7383.5|7371.5|7391.4|7379.4|7391.4|7379.4|7383.1|7371.1|0
1592863500000|2020-06-22 22:05:00|7391.5|7379.5|7391.5|7379.5|7394.4|7382.4|7384.5|7372.5|0
1592863800000|2020-06-22 22:10:00|7391.4|7379.4|7390.4|7378.4|7391.9|7379.9|7386.1|7374.1|0
1592864100000|2020-06-22 22:15:00|7390.8|7378.8|7387.9|7375.9|7391.5|7379.5|7387.4|7375.4|0
1592864400000|2020-06-22 22:20:00|7387.4|7375.4|7391.1|7379.1|7391.5|7379.5|7387.4|7375.4|0
1592864700000|2020-06-22 22:25:00|7391|7379|7391.5|7379.5|7391.5|7379.5|7389.9|7377.9|0
1592865000000|2020-06-22 22:30:00|7391.7|7379.7|7380.9|7368.9|7394.4|7382.4|7376.9|7364.9|0
1592865300000|2020-06-22 22:35:00|7380.5|7368.5|7383.4|7371.4|7385.2|7373.2|7379.8|7367.8|0
1592865600000|2020-06-22 22:40:00|7382.8|7370.8|7387|7375|7387|7375|7381.6|7369.6|0
1592865900000|2020-06-22 22:45:00|7386.6|7374.6|7399.2|7387.2|7401|7389|7386.1|7374.1|0
1592866200000|2020-06-22 22:50:00|7399.1|7387.1|7401.2|7389.2|7403.4|7391.4|7398|7386|0
1592866500000|2020-06-22 22:55:00|7401.3|7389.3|7400.8|7388.8|7402.8|7390.8|7400.2|7388.2|0
1592866800000|2020-06-22 23:00:00|7400.2|7388.2|7398.8|7386.8|7401.7|7389.7|7398.8|7386.8|0
1592867100000|2020-06-22 23:05:00|7398.4|7386.4|7406.2|7394.2|7407.3|7395.3|7398.4|7386.4|0
1592867400000|2020-06-22 23:10:00|7406.3|7394.3|7404.4|7392.4|7408|7396|7403.7|7391.7|0
1592867700000|2020-06-22 23:15:00|7404.3|7392.3|7406.5|7394.5|7407.9|7395.9|7403.7|7391.7|0
1592868000000|2020-06-22 23:20:00|7406.4|7394.4|7412.6|7400.6|7414.6|7402.6|7405.8|7393.8|0
1592868300000|2020-06-22 23:25:00|7412.5|7400.5|7409.9|7397.9|7412.8|7400.8|7409.4|7397.4|0
1592868600000|2020-06-22 23:30:00|7409.8|7397.8|7414.1|7402.1|7414.1|7402.1|7409.4|7397.4|0
1592868900000|2020-06-22 23:35:00|7414.2|7402.2|7415.2|7403.2|7415.2|7403.2|7412.3|7400.3|0
1592869200000|2020-06-22 23:40:00|7414.8|7402.8|7412.8|7400.8|7416.4|7404.4|7411.7|7399.7|0
1592869500000|2020-06-22 23:45:00|7412.7|7400.7|7410.5|7398.5|7412.8|7400.8|7408.7|7396.7|0
1592869800000|2020-06-22 23:50:00|7410.6|7398.6|7411.1|7399.1|7414|7402|7409.8|7397.8|0
1592870100000|2020-06-22 23:55:00|7411.3|7399.3|7409.3|7397.3|7411.8|7399.8|7409.3|7397.3|0
1592870400000|2020-06-23 00:00:00|7409.2|7397.2|7404.3|7392.3|7409.3|7397.3|7401.4|7389.4|0
1592870700000|2020-06-23 00:05:00|7404.4|7392.4|7402.3|7390.3|7405|7393|7400.9|7388.9|0
1592871000000|2020-06-23 00:10:00|7402.1|7390.1|7403.2|7391.2|7404.3|7392.3|7401.4|7389.4|0
1592871300000|2020-06-23 00:15:00|7403.3|7391.3|7405.7|7393.7|7405.7|7393.7|7397|7385|0
1592871600000|2020-06-23 00:20:00|7404.9|7392.9|7394.8|7382.8|7404.9|7392.9|7392.7|7380.7|0
1592871900000|2020-06-23 00:25:00|7397|7385|7397.1|7385.1|7399.3|7387.3|7394.8|7382.8|0
1592872200000|2020-06-23 00:30:00|7397.5|7385.5|7393.7|7381.7|7399.2|7387.2|7392.7|7380.7|0
1592872500000|2020-06-23 00:35:00|7392.7|7380.7|7390.3|7378.3|7393.7|7381.7|7388.1|7376.1|0
1592872800000|2020-06-23 00:40:00|7390.2|7378.2|7398.1|7386.1|7399.1|7387.1|7390.2|7378.2|0
1592873100000|2020-06-23 00:45:00|7398.5|7386.5|7399.2|7387.2|7399.3|7387.3|7396.9|7384.9|0
1592873400000|2020-06-23 00:50:00|7399.3|7387.3|7403.7|7391.7|7403.7|7391.7|7399.2|7387.2|0
1592873700000|2020-06-23 00:55:00|7403.8|7391.8|7403.6|7391.6|7405.8|7393.8|7401.4|7389.4|0
1592874000000|2020-06-23 01:00:00|7403.7|7391.7|7402.1|7390.1|7405.9|7393.9|7400.9|7388.9|0
1592874300000|2020-06-23 01:05:00|7402.5|7390.5|7391.8|7379.8|7403.2|7391.2|7391.7|7379.7|0
1592874600000|2020-06-23 01:10:00|7391.7|7379.7|7359.1|7347.1|7393.9|7381.9|7358|7346|0
1592874900000|2020-06-23 01:15:00|7358.7|7346.7|7335|7323|7358.7|7346.7|7315.3|7303.3|0
1592875200000|2020-06-23 01:20:00|7335.6|7323.6|7295.3|7283.3|7335.6|7323.6|7292.9|7280.9|0
1592875500000|2020-06-23 01:25:00|7295.4|7283.4|7288.2|7276.2|7315.8|7303.8|7274.8|7262.8|0
1592875800000|2020-06-23 01:30:00|7288.1|7276.1|7308.9|7296.9|7319|7307|7281.5|7269.5|0
1592876100000|2020-06-23 01:35:00|7309|7297|7278.8|7266.8|7313.3|7301.3|7276.1|7264.1|0
1592876400000|2020-06-23 01:40:00|7279.5|7267.5|7286.5|7274.5|7293.1|7281.1|7277.4|7265.4|0
1592876700000|2020-06-23 01:45:00|7286.4|7274.4|7298.2|7286.2|7304.9|7292.9|7275.4|7263.4|0
1592877000000|2020-06-23 01:50:00|7298|7286|7333.3|7321.3|7346|7334|7294.8|7282.8|0
1592877300000|2020-06-23 01:55:00|7333.7|7321.7|7375.3|7363.3|7375.3|7363.3|7315.2|7303.2|0
1592877600000|2020-06-23 02:00:00|7375.4|7363.4|7362|7350|7385.1|7373.1|7359.8|7347.8|0
1592877900000|2020-06-23 02:05:00|7362.1|7350.1|7376.7|7364.7|7377.8|7365.8|7355.3|7343.3|0
1592878200000|2020-06-23 02:10:00|7376.8|7364.8|7370.7|7358.7|7377.9|7365.9|7365.2|7353.2|0
1592878500000|2020-06-23 02:15:00|7370.8|7358.8|7375.4|7363.4|7377.6|7365.6|7368.4|7356.4|0
1592878800000|2020-06-23 02:20:00|7375.5|7363.5|7406.5|7394.5|7406.5|7394.5|7368.7|7356.7|0
1592879100000|2020-06-23 02:25:00|7406.4|7394.4|7395.8|7383.8|7406.5|7394.5|7387.6|7375.6|0
1592879400000|2020-06-23 02:30:00|7395.9|7383.9|7406.6|7394.6|7414.3|7402.3|7395.7|7383.7|0
1592879700000|2020-06-23 02:35:00|7405.3|7393.3|7398.8|7386.8|7414.1|7402.1|7396.6|7384.6|0
1592880000000|2020-06-23 02:40:00|7398.7|7386.7|7387.5|7375.5|7398.7|7386.7|7383.1|7371.1|0
1592880300000|2020-06-23 02:45:00|7385.4|7373.4|7387.7|7375.7|7390.9|7378.9|7385.3|7373.3|0
1592880600000|2020-06-23 02:50:00|7387.6|7375.6|7381.9|7369.9|7389.9|7377.9|7374.2|7362.2|0
1592880900000|2020-06-23 02:55:00|7382.3|7370.3|7388|7376|7392.5|7380.5|7378.7|7366.7|0
1592881200000|2020-06-23 03:00:00|7387.6|7375.6|7392.4|7380.4|7392.5|7380.5|7380.2|7368.2|0
1592881500000|2020-06-23 03:05:00|7392.3|7380.3|7401.1|7389.1|7403.3|7391.3|7387.9|7375.9|0
1592881800000|2020-06-23 03:10:00|7401|7389|7399.5|7387.5|7401|7389|7396.6|7384.6|0
1592882100000|2020-06-23 03:15:00|7399.1|7387.1|7397.8|7385.8|7406.5|7394.5|7396.7|7384.7|0
1592882400000|2020-06-23 03:20:00|7398.2|7386.2|7396.5|7384.5|7400.7|7388.7|7388.8|7376.8|0
1592882700000|2020-06-23 03:25:00|7397.3|7385.3|7394.2|7382.2|7398.7|7386.7|7392.1|7380.1|0
1592883000000|2020-06-23 03:30:00|7394.6|7382.6|7392.1|7380.1|7398.6|7386.6|7389.9|7377.9|0
1592883300000|2020-06-23 03:35:00|7392|7380|7383.3|7371.3|7392.1|7380.1|7383.3|7371.3|0
1592883600000|2020-06-23 03:40:00|7383.4|7371.4|7381.1|7369.1|7385.5|7373.5|7377.8|7365.8|0
1592883900000|2020-06-23 03:45:00|7381|7369|7389.9|7377.9|7392.2|7380.2|7381|7369|0
1592884200000|2020-06-23 03:50:00|7390|7378|7396.2|7384.2|7396.3|7384.3|7389.6|7377.6|0
1592884500000|2020-06-23 03:55:00|7396.3|7384.3|7389.7|7377.7|7396.3|7384.3|7389.7|7377.7|0
1592884800000|2020-06-23 04:00:00|7389.3|7377.3|7385.5|7373.5|7392.1|7380.1|7381.2|7369.2|0
1592885100000|2020-06-23 04:05:00|7386.3|7374.3|7392.3|7380.3|7394.4|7382.4|7385.5|7373.5|0
1592885400000|2020-06-23 04:10:00|7392.4|7380.4|7391.2|7379.2|7394.5|7382.5|7390.1|7378.1|0
1592885700000|2020-06-23 04:15:00|7392.3|7380.3|7390|7378|7397.8|7385.8|7390|7378|0
1592886000000|2020-06-23 04:20:00|7390.1|7378.1|7398.7|7386.7|7398.8|7386.8|7387.9|7375.9|0
1592886300000|2020-06-23 04:25:00|7398.6|7386.6|7394.4|7382.4|7398.8|7386.8|7392.2|7380.2|0
1592886600000|2020-06-23 04:30:00|7395.2|7383.2|7405.2|7393.2|7407.4|7395.4|7394.3|7382.3|0
1592886900000|2020-06-23 04:35:00|7405.3|7393.3|7400.9|7388.9|7405.3|7393.3|7398.6|7386.6|0
1592887200000|2020-06-23 04:40:00|7400.8|7388.8|7395.3|7383.3|7400.8|7388.8|7395.3|7383.3|0
1592887500000|2020-06-23 04:45:00|7395.4|7383.4|7390.1|7378.1|7399.7|7387.7|7388.8|7376.8|0
1592887800000|2020-06-23 04:50:00|7390|7378|7388.8|7376.8|7391|7379|7384.5|7372.5|0
1592888100000|2020-06-23 04:55:00|7389.2|7377.2|7387.8|7375.8|7393.2|7381.2|7387.7|7375.7|0
1592888400000|2020-06-23 05:00:00|7388.2|7376.2|7395.6|7383.6|7395.6|7383.6|7387.7|7375.7|0
1592888700000|2020-06-23 05:05:00|7396.4|7384.4|7397.7|7385.7|7397.8|7385.8|7394.4|7382.4|0
1592889000000|2020-06-23 05:10:00|7397.8|7385.8|7391.4|7379.4|7399.9|7387.9|7387.8|7375.8|0
1592889300000|2020-06-23 05:15:00|7390.6|7378.6|7384.8|7372.8|7390.6|7378.6|7382.7|7370.7|0
1592889600000|2020-06-23 05:20:00|7384.9|7372.9|7384.8|7372.8|7389.2|7377.2|7383.8|7371.8|0
1592889900000|2020-06-23 05:25:00|7384.9|7372.9|7384.7|7372.7|7389.3|7377.3|7381.5|7369.5|0
1592890200000|2020-06-23 05:30:00|7384.8|7372.8|7389.2|7377.2|7391.5|7379.5|7384.7|7372.7|0
1592890500000|2020-06-23 05:35:00|7389.3|7377.3|7387|7375|7389.3|7377.3|7384.8|7372.8|0
1592890800000|2020-06-23 05:40:00|7387.1|7375.1|7365.9|7353.9|7389.2|7377.2|7363.6|7351.6|0
1592891100000|2020-06-23 05:45:00|7365.8|7353.8|7368.1|7356.1|7372.4|7360.4|7359.3|7347.3|0
1592891400000|2020-06-23 05:50:00|7368|7356|7372.3|7360.3|7373.5|7361.5|7365.7|7353.7|0
1592891700000|2020-06-23 05:55:00|7372.2|7360.2|7372.1|7360.1|7372.2|7360.2|7365.7|7353.7|0
1592892000000|2020-06-23 06:00:00|7371.9|7359.9|7369.3|7364.3|7378.8|7373.8|7362.8|7354|84
1592892300000|2020-06-23 06:05:00|7369.8|7364.8|7377.3|7372.3|7389.8|7384.8|7369.8|7364.8|22
1592892600000|2020-06-23 06:10:00|7377.8|7372.8|7381.3|7376.3|7390.3|7385.3|7377.8|7372.8|6
1592892900000|2020-06-23 06:15:00|7382.3|7377.3|7385.3|7380.3|7389.8|7384.8|7382.3|7377.3|14
1592893200000|2020-06-23 06:20:00|7384.8|7379.8|7392.8|7387.8|7393.3|7388.3|7384.3|7379.3|7
1592893500000|2020-06-23 06:25:00|7390.8|7385.8|7388.8|7383.8|7394.3|7389.3|7383.3|7378.3|16
1592893800000|2020-06-23 06:30:00|7388.3|7383.3|7398.8|7393.8|7398.8|7393.8|7382.8|7377.8|18
1592894100000|2020-06-23 06:35:00|7397.8|7392.8|7399.8|7394.8|7400.8|7395.8|7395.3|7390.3|43
1592894400000|2020-06-23 06:40:00|7400.3|7395.3|7403.8|7398.8|7409.3|7404.3|7396.3|7391.3|32
1592894700000|2020-06-23 06:45:00|7404.3|7399.3|7411.3|7406.3|7413.3|7408.3|7404.3|7399.3|23
1592895000000|2020-06-23 06:50:00|7410.8|7405.8|7410.3|7405.3|7411.8|7406.8|7407.3|7402.3|9
1592895300000|2020-06-23 06:55:00|7410.8|7405.8|7406.3|7401.3|7418.3|7413.3|7406.3|7401.3|18
1592895600000|2020-06-23 07:00:00|7405.3|7400.3|7387.8|7382.8|7409.8|7404.8|7382.3|7377.3|323
1592895900000|2020-06-23 07:05:00|7388.8|7383.8|7392.8|7387.8|7399.3|7394.3|7369.8|7364.8|267
1592896200000|2020-06-23 07:10:00|7393.8|7388.8|7400.3|7395.3|7401.3|7396.3|7381.3|7376.3|152
1592896500000|2020-06-23 07:15:00|7400.8|7395.8|7441.3|7436.3|7452.3|7447.3|7400.8|7395.8|509
1592896800000|2020-06-23 07:20:00|7440.8|7435.8|7443.3|7438.3|7450.3|7445.3|7439.3|7434.3|243
1592897100000|2020-06-23 07:25:00|7442.8|7437.8|7454.8|7449.8|7455.8|7450.8|7441.3|7436.3|241
1592897400000|2020-06-23 07:30:00|7455.3|7450.3|7450.8|7445.8|7463.3|7458.3|7442.3|7437.3|377
1592897700000|2020-06-23 07:35:00|7451.3|7446.3|7439.3|7434.3|7452.3|7447.3|7436.8|7431.8|136
1592898000000|2020-06-23 07:40:00|7439.5|7434.5|7464|7459|7468|7463|7438.5|7433.5|274
1592898300000|2020-06-23 07:45:00|7462|7457|7460.5|7455.5|7464|7459|7449.5|7444.5|103
1592898600000|2020-06-23 07:50:00|7461|7456|7474|7469|7477|7472|7454.5|7449.5|133
1592898900000|2020-06-23 07:55:00|7473.5|7468.5|7485|7480|7487|7482|7473.5|7468.5|179
1592899200000|2020-06-23 08:00:00|7484.5|7479.5|7491|7486|7491|7486|7471.5|7466.5|171
1592899500000|2020-06-23 08:05:00|7491.5|7486.5|7484|7479|7498|7493|7482|7477|193
1592899800000|2020-06-23 08:10:00|7483.5|7478.5|7481|7476|7494|7489|7477|7472|197
1592900100000|2020-06-23 08:15:00|7480.5|7475.5|7472.5|7467.5|7483.5|7478.5|7471.5|7466.5|206
1592900400000|2020-06-23 08:20:00|7472|7467|7469.5|7464.5|7473|7468|7464.5|7459.5|184
1592900700000|2020-06-23 08:25:00|7469|7464|7479.5|7474.5|7489.5|7484.5|7468|7463|229
1592901000000|2020-06-23 08:30:00|7480|7475|7472|7467|7487.5|7482.5|7472|7467|103
1592901300000|2020-06-23 08:35:00|7474|7469|7471.5|7466.5|7477.5|7472.5|7464|7459|126
1592901600000|2020-06-23 08:40:00|7472|7467|7477|7472|7477.5|7472.5|7470.5|7465.5|91
1592901900000|2020-06-23 08:45:00|7478|7473|7467.5|7462.5|7479.5|7474.5|7461|7456|104
1592902200000|2020-06-23 08:50:00|7468.5|7463.5|7470.5|7465.5|7477.5|7472.5|7461|7456|68
1592902500000|2020-06-23 08:55:00|7470|7465|7455.5|7450.5|7472.5|7467.5|7454|7449|50
1592902800000|2020-06-23 09:00:00|7456|7451|7461.5|7456.5|7461.5|7456.5|7449.5|7444.5|76
1592903100000|2020-06-23 09:05:00|7464|7459|7457.5|7452.5|7467|7462|7455.5|7450.5|51
1592903400000|2020-06-23 09:10:00|7458.5|7453.5|7453.5|7448.5|7460.5|7455.5|7451|7446|48
1592903700000|2020-06-23 09:15:00|7454|7449|7449.5|7444.5|7457.5|7452.5|7448|7443|39
1592904000000|2020-06-23 09:20:00|7449|7444|7455|7450|7459|7454|7449|7444|58
1592904300000|2020-06-23 09:25:00|7455.5|7450.5|7456.5|7451.5|7461|7456|7448.5|7443.5|71
1592904600000|2020-06-23 09:30:00|7457|7452|7465|7460|7467.5|7462.5|7452.5|7447.5|85
1592904900000|2020-06-23 09:35:00|7467|7462|7470|7465|7470|7465|7461.5|7456.5|56
1592905200000|2020-06-23 09:40:00|7471|7466|7477.5|7472.5|7478|7473|7466|7461|34
1592905500000|2020-06-23 09:45:00|7475|7470|7477.5|7472.5|7477.5|7472.5|7470|7465|29
1592905800000|2020-06-23 09:50:00|7477|7472|7470.5|7465.5|7477|7472|7470.5|7465.5|35
1592906100000|2020-06-23 09:55:00|7471|7466|7465.5|7460.5|7473|7468|7461.5|7456.5|56
1592906400000|2020-06-23 10:00:00|7466|7461|7464.5|7459.5|7468|7463|7459.5|7454.5|51
1592906700000|2020-06-23 10:05:00|7465|7460|7473.5|7468.5|7478|7473|7461.5|7456.5|137
1592907000000|2020-06-23 10:10:00|7473|7468|7485.5|7480.5|7487|7482|7470.5|7465.5|146
1592907300000|2020-06-23 10:15:00|7486.5|7481.5|7482.5|7477.5|7486.5|7481.5|7472|7467|66
1592907600000|2020-06-23 10:20:00|7482|7477|7467|7462|7484.5|7479.5|7466|7461|63
1592907900000|2020-06-23 10:25:00|7467.5|7462.5|7471.5|7466.5|7471.5|7466.5|7459|7454|90
1592908200000|2020-06-23 10:30:00|7471|7466|7466.5|7461.5|7472|7467|7459|7454|100
1592908500000|2020-06-23 10:35:00|7466|7461|7459.5|7454.5|7466|7461|7459.5|7454.5|69
1592908800000|2020-06-23 10:40:00|7460|7455|7461.5|7456.5|7462|7457|7457.5|7452.5|46
1592909100000|2020-06-23 10:45:00|7462|7457|7461.5|7456.5|7463.5|7458.5|7456.5|7451.5|32
1592909400000|2020-06-23 10:50:00|7462|7457|7465.5|7460.5|7465.5|7460.5|7455|7450|81
1592909700000|2020-06-23 10:55:00|7465|7460|7468|7463|7468.5|7463.5|7459.5|7454.5|61
1592910000000|2020-06-23 11:00:00|7467.5|7462.5|7463|7458|7469|7464|7455.5|7450.5|88
1592910300000|2020-06-23 11:05:00|7463.5|7458.5|7459.5|7454.5|7466|7461|7459.5|7454.5|27
1592910600000|2020-06-23 11:10:00|7459|7454|7460.5|7455.5|7463.5|7458.5|7458|7453|26
1592910900000|2020-06-23 11:15:00|7461|7456|7470.5|7465.5|7473|7468|7461|7456|26
1592911200000|2020-06-23 11:20:00|7471.5|7466.5|7477.5|7472.5|7480.5|7475.5|7471.5|7466.5|43
1592911500000|2020-06-23 11:25:00|7478|7473|7475.5|7470.5|7478.5|7473.5|7472.5|7467.5|50
1592911800000|2020-06-23 11:30:00|7476|7471|7479.5|7474.5|7480|7475|7475|7470|23
1592912100000|2020-06-23 11:35:00|7480|7475|7494|7489|7494.5|7489.5|7479|7474|55
1592912400000|2020-06-23 11:40:00|7494.5|7489.5|7490|7485|7496|7491|7488|7483|67
1592912700000|2020-06-23 11:45:00|7489.5|7484.5|7490|7485|7493.5|7488.5|7488|7483|22
1592913000000|2020-06-23 11:50:00|7489.5|7484.5|7491|7486|7494.5|7489.5|7486.5|7481.5|144
1592913300000|2020-06-23 11:55:00|7492|7487|7489|7484|7496|7491|7489|7484|29
1592913600000|2020-06-23 12:00:00|7488.5|7483.5|7486|7481|7490|7485|7483.5|7478.5|18
1592913900000|2020-06-23 12:05:00|7485.5|7480.5|7495.5|7490.5|7498.5|7493.5|7482.5|7477.5|80
1592914200000|2020-06-23 12:10:00|7496|7491|7495.5|7490.5|7496|7491|7488|7483|23
1592914500000|2020-06-23 12:15:00|7495|7490|7482.5|7477.5|7496.5|7491.5|7479.5|7474.5|181
1592914800000|2020-06-23 12:20:00|7482|7477|7478|7473|7483.5|7478.5|7475.5|7470.5|68
1592915100000|2020-06-23 12:25:00|7477.5|7472.5|7471.5|7466.5|7479.5|7474.5|7470.5|7465.5|43
1592915400000|2020-06-23 12:30:00|7471|7466|7468.5|7463.5|7471|7466|7463.5|7458.5|66
1592915700000|2020-06-23 12:35:00|7469|7464|7474.5|7469.5|7478.5|7473.5|7469|7464|57
1592916000000|2020-06-23 12:40:00|7475|7470|7471|7466|7476|7471|7468|7463|37
1592916300000|2020-06-23 12:45:00|7471.5|7466.5|7464.5|7459.5|7473|7468|7464.5|7459.5|44
1592916600000|2020-06-23 12:50:00|7464|7459|7468|7463|7468|7463|7462.5|7457.5|22
1592916900000|2020-06-23 12:55:00|7467.5|7462.5|7463.5|7458.5|7472|7467|7461.5|7456.5|64
1592917200000|2020-06-23 13:00:00|7464|7459|7458.5|7453.5|7464.5|7459.5|7458|7453|123
1592917500000|2020-06-23 13:05:00|7459.5|7454.5|7452|7447|7461.5|7456.5|7450.5|7445.5|79
1592917800000|2020-06-23 13:10:00|7452.5|7447.5|7446.5|7441.5|7453|7448|7445|7440|138
1592918100000|2020-06-23 13:15:00|7447|7442|7437|7432|7450|7445|7434.5|7429.5|121
1592918400000|2020-06-23 13:20:00|7437.5|7432.5|7433|7428|7439.5|7434.5|7432.5|7427.5|67
1592918700000|2020-06-23 13:25:00|7433.5|7428.5|7440|7435|7443|7438|7432.5|7427.5|35
1592919000000|2020-06-23 13:30:00|7440.5|7435.5|7446|7441|7448|7443|7435.5|7430.5|104
1592919300000|2020-06-23 13:35:00|7445.5|7440.5|7448.5|7443.5|7450|7445|7437.5|7432.5|143
1592919600000|2020-06-23 13:40:00|7449.5|7444.5|7445|7440|7450|7445|7440|7435|45
1592919900000|2020-06-23 13:45:00|7441|7436|7435|7430|7445.5|7440.5|7433|7428|92
1592920200000|2020-06-23 13:50:00|7434.5|7429.5|7423.5|7418.5|7434.5|7429.5|7421|7416|187
1592920500000|2020-06-23 13:55:00|7424.5|7419.5|7426|7421|7432|7427|7423.5|7418.5|84
1592920800000|2020-06-23 14:00:00|7425.5|7420.5|7431|7426|7433.5|7428.5|7420.5|7415.5|155
1592921100000|2020-06-23 14:05:00|7430.5|7425.5|7429|7424|7434|7429|7419|7414|81
1592921400000|2020-06-23 14:10:00|7430|7425|7428.5|7423.5|7434.5|7429.5|7424|7419|130
1592921700000|2020-06-23 14:15:00|7430.5|7425.5|7417|7412|7430.5|7425.5|7413|7408|206
1592922000000|2020-06-23 14:20:00|7418|7413|7424.5|7419.5|7424.5|7419.5|7407|7402|163
1592922300000|2020-06-23 14:25:00|7426|7421|7427.5|7422.5|7427.5|7422.5|7421|7416|159
1592922600000|2020-06-23 14:30:00|7426.5|7421.5|7409|7404|7428.5|7423.5|7409|7404|133
1592922900000|2020-06-23 14:35:00|7409.5|7404.5|7416|7411|7419.5|7414.5|7407.5|7402.5|92
1592923200000|2020-06-23 14:40:00|7415.5|7410.5|7408.5|7403.5|7418.5|7413.5|7408|7403|157
1592923500000|2020-06-23 14:45:00|7409.5|7404.5|7393|7388|7409.5|7404.5|7382.5|7377.5|343
1592923800000|2020-06-23 14:50:00|7392.5|7387.5|7407|7402|7408.5|7403.5|7389.5|7384.5|106
1592924100000|2020-06-23 14:55:00|7405.5|7400.5|7408|7403|7410.5|7405.5|7403.5|7398.5|56
1592924400000|2020-06-23 15:00:00|7407|7402|7419|7414|7423.5|7418.5|7398.5|7393.5|121
1592924700000|2020-06-23 15:05:00|7418|7413|7424|7419|7426.5|7421.5|7418|7413|62
1592925000000|2020-06-23 15:10:00|7426.5|7421.5|7424.5|7419.5|7428|7423|7421.5|7416.5|61
1592925300000|2020-06-23 15:15:00|7422|7417|7427.5|7422.5|7435|7430|7418.5|7413.5|127
1592925600000|2020-06-23 15:20:00|7429|7424|7447.5|7442.5|7448|7443|7427.5|7422.5|273
1592925900000|2020-06-23 15:25:00|7448|7443|7445.5|7440.5|7453.5|7448.5|7441.5|7436.5|437
1592926200000|2020-06-23 15:30:00|7446.5|7439.5|7440.5|7433.5|7447.5|7440.5|7439.5|7432.5|773
1592926500000|2020-06-23 15:35:00|7441.5|7434.5|7435.5|7428.5|7441.5|7435.5|7431.5|7425.5|194
1592926800000|2020-06-23 15:40:00|7434.5|7429.5|7432.5|7425.5|7437.5|7430.5|7430.5|7423.5|28
1592927100000|2020-06-23 15:45:00|7431.5|7424.5|7429.5|7422.5|7433.5|7427.5|7429.5|7421.5|17
1592927400000|2020-06-23 15:50:00|7427.5|7421.5|7427.5|7419.5|7430.5|7424.5|7420.5|7412.5|35
1592927700000|2020-06-23 15:55:00|7428.5|7420.5|7432.5|7424.5|7432.5|7424.5|7424.5|7417.5|38
1592928000000|2020-06-23 16:00:00|7433.5|7425.5|7435.5|7428.5|7437.5|7431.5|7429.5|7422.5|41
1592928300000|2020-06-23 16:05:00|7434.5|7427.5|7432.5|7424.5|7437.5|7430.5|7429.5|7423.5|11
1592928600000|2020-06-23 16:10:00|7430.5|7425.5|7430.5|7422.5|7433.5|7427.5|7428.5|7420.5|13
1592928900000|2020-06-23 16:15:00|7429.5|7420.5|7429.5|7422.5|7434.5|7428.5|7426.5|7419.5|11
1592929200000|2020-06-23 16:20:00|7428.5|7421.5|7434.5|7426.5|7436.5|7429.5|7426.5|7419.5|14
1592929500000|2020-06-23 16:25:00|7433.5|7425.5|7429.5|7421.5|7435.5|7428.5|7426.5|7418.5|26
1592929800000|2020-06-23 16:30:00|7430.5|7422.5|7427.5|7419.5|7431.5|7424.5|7426.5|7418.5|3
1592930100000|2020-06-23 16:35:00|7428.5|7420.5|7429.5|7421.5|7430.5|7422.5|7422.5|7414.5|15
1592930400000|2020-06-23 16:40:00|7428.5|7422.5|7425.5|7418.5|7429.5|7423.5|7424.5|7416.5|9
1592930700000|2020-06-23 16:45:00|7426.5|7419.5|7428.5|7420.5|7428.5|7421.5|7423.5|7416.5|5
1592931000000|2020-06-23 16:50:00|7427.5|7419.5|7424.5|7416.5|7428.5|7419.5|7423.5|7415.5|6
1592931300000|2020-06-23 16:55:00|7425.5|7417.5|7427.5|7419.5|7428.5|7420.5|7425.5|7417.5|9
1592931600000|2020-06-23 17:00:00|7426.5|7418.5|7432.5|7424.5|7432.5|7424.5|7426.5|7418.5|9
1592931900000|2020-06-23 17:05:00|7435.5|7425.5|7434.5|7427.5|7435.5|7427.5|7434.5|7425.5|2
1592932200000|2020-06-23 17:10:00|7433.5|7426.5|7432.5|7424.5|7433.5|7426.5|7432.5|7424.5|2
1592932500000|2020-06-23 17:15:00|7434.5|7425.5|7435.5|7427.5|7435.5|7428.5|7432.5|7424.5|9
1592932800000|2020-06-23 17:20:00|7433.5|7428.5|7435.5|7427.5|7436.5|7429.5|7433.5|7427.5|7
1592933100000|2020-06-23 17:25:00|7434.5|7426.5|7433.5|7425.5|7434.5|7427.5|7431.5|7425.5|5
1592933400000|2020-06-23 17:30:00|7432.5|7426.5|7433.5|7426.5|7435.5|7427.5|7431.5|7425.5|10
1592933700000|2020-06-23 17:35:00|7436.5|7428.5|7434.5|7427.5|7436.5|7429.5|7433.5|7426.5|3
1592934000000|2020-06-23 17:40:00|7436.5|7428.5|7432.5|7425.5|7436.5|7429.5|7431.5|7425.5|4
1592934300000|2020-06-23 17:45:00|7433.5|7426.5|7434.5|7426.5|7436.5|7428.5|7432.5|7426.5|19
1592934600000|2020-06-23 17:50:00|7433.5|7427.5|7433.5|7425.5|7436.5|7428.5|7422.5|7413|49
1592934900000|2020-06-23 17:55:00|7432.5|7424.5|7436.3|7424.3|7436.3|7428.5|7428.5|7420|15
1592935200000|2020-06-23 18:00:00|7437.3|7425.3|7428.7|7416.7|7437.3|7425.3|7424.4|7412.4|0
1592935500000|2020-06-23 18:05:00|7428.6|7416.6|7428.7|7416.7|7430.9|7418.9|7424|7412|0
1592935800000|2020-06-23 18:10:00|7428.9|7416.9|7424.3|7412.3|7430.9|7418.9|7424|7412|0
1592936100000|2020-06-23 18:15:00|7424.2|7412.2|7426.7|7414.7|7426.9|7414.9|7423.4|7411.4|0
1592936400000|2020-06-23 18:20:00|7426.8|7414.8|7429.4|7417.4|7429.5|7417.5|7425|7413|0
1592936700000|2020-06-23 18:25:00|7429.5|7417.5|7429.4|7417.4|7430.6|7418.6|7427.2|7415.2|0
1592937000000|2020-06-23 18:30:00|7429.5|7417.5|7429.6|7417.6|7429.7|7417.7|7427.2|7415.2|0
1592937300000|2020-06-23 18:35:00|7429.7|7417.7|7429.7|7417.7|7432.1|7420.1|7429.4|7417.4|0
1592937600000|2020-06-23 18:40:00|7429.6|7417.6|7429.1|7417.1|7431.8|7419.8|7424.7|7412.7|0
1592937900000|2020-06-23 18:45:00|7429.2|7417.2|7419.7|7407.7|7429.2|7417.2|7417.4|7405.4|0
1592938200000|2020-06-23 18:50:00|7419.8|7407.8|7420.3|7408.3|7422.2|7410.2|7417.3|7405.3|0
1592938500000|2020-06-23 18:55:00|7420.4|7408.4|7419.7|7407.7|7424.7|7412.7|7417.9|7405.9|0
1592938800000|2020-06-23 19:00:00|7419.8|7407.8|7418.7|7406.7|7421.8|7409.8|7412.1|7400.1|0
1592939100000|2020-06-23 19:05:00|7418.8|7406.8|7420.2|7408.2|7422.5|7410.5|7416.3|7404.3|0
1592939400000|2020-06-23 19:10:00|7420.3|7408.3|7422.5|7410.5|7422.7|7410.7|7415.4|7403.4|0
1592939700000|2020-06-23 19:15:00|7422.4|7410.4|7424.7|7412.7|7427.2|7415.2|7420.3|7408.3|0
1592940000000|2020-06-23 19:20:00|7424.8|7412.8|7415.6|7403.6|7424.8|7412.8|7415.2|7403.2|0
1592940300000|2020-06-23 19:25:00|7416.5|7404.5|7410.9|7398.9|7417.9|7405.9|7410.5|7398.5|0
1592940600000|2020-06-23 19:30:00|7410.8|7398.8|7411|7399|7413.4|7401.4|7405.7|7393.7|0
1592940900000|2020-06-23 19:35:00|7410.9|7398.9|7413.3|7401.3|7415.8|7403.8|7410.8|7398.8|0
1592941200000|2020-06-23 19:40:00|7413.1|7401.1|7415.3|7403.3|7415.8|7403.8|7405.8|7393.8|0
1592941500000|2020-06-23 19:45:00|7415.4|7403.4|7408.1|7396.1|7415.4|7403.4|7407.9|7395.9|0
1592941800000|2020-06-23 19:50:00|7408.3|7396.3|7404.2|7392.2|7408.3|7396.3|7391.7|7379.7|0
1592942100000|2020-06-23 19:55:00|7404.1|7392.1|7401.1|7389.1|7406.1|7394.1|7398.1|7386.1|0
1592942400000|2020-06-23 20:00:00|7402.2|7390.2|7400.2|7388.2|7414|7402|7394.8|7382.8|0
1592942700000|2020-06-23 20:05:00|7400.6|7388.6|7403|7391|7408|7396|7397.7|7385.7|0
1592943000000|2020-06-23 20:10:00|7403.1|7391.1|7399.7|7387.7|7407.1|7395.1|7398.3|7386.3|0
1592943300000|2020-06-23 20:15:00|7399.5|7387.5|7398.5|7386.5|7400.3|7388.3|7398.5|7386.5|0
1592943600000|2020-06-23 20:20:00|7398.9|7386.9|7398.7|7386.7|7399.1|7387.1|7397.8|7385.8|0
1592943900000|2020-06-23 20:25:00|7398.5|7386.5|7400.8|7388.8|7401.2|7389.2|7398|7386|0
1592944200000|2020-06-23 20:30:00|7400.7|7388.7|7388.4|7376.4|7400.7|7388.7|7388|7376|0
1592944500000|2020-06-23 20:35:00|7388.5|7376.5|7387.9|7375.9|7390.9|7378.9|7385.5|7373.5|0
1592944800000|2020-06-23 20:40:00|7387.3|7375.3|7388.1|7376.1|7389.9|7377.9|7386.8|7374.8|0
1592945100000|2020-06-23 20:45:00|7388.2|7376.2|7391.7|7379.7|7393.9|7381.9|7386.3|7374.3|0
1592945400000|2020-06-23 20:50:00|7391.8|7379.8|7391.1|7379.1|7392.2|7380.2|7387.7|7375.7|0
1592945700000|2020-06-23 20:55:00|7391.2|7379.2|7389.8|7377.8|7391.6|7379.6|7388.7|7376.7|0
1592946000000|2020-06-23 21:00:00|7390|7378|7387.9|7375.9|7390.8|7378.8|7387.3|7375.3|0
1592946300000|2020-06-23 21:05:00|7388.1|7376.1|7388.3|7376.3|7388.5|7376.5|7388.1|7376.1|0
1592946600000|2020-06-23 21:10:00|7388.1|7376.1|7387.8|7375.8|7388.3|7376.3|7387.6|7375.6|0
1592946900000|2020-06-23 21:15:00|7387.6|7375.6|7389.7|7377.7|7389.9|7377.9|7387.6|7375.6|0
1592947200000|2020-06-23 21:20:00|7389.9|7377.9|7394.2|7382.2|7394.2|7382.2|7389.9|7377.9|0
1592947500000|2020-06-23 21:25:00|7395|7383|7398.8|7386.8|7399|7387|7394.2|7382.2|0
1592947800000|2020-06-23 21:30:00|7399.2|7387.2|7397.6|7385.6|7399.2|7387.2|7397|7385|0
1592948100000|2020-06-23 21:35:00|7397.4|7385.4|7397.7|7385.7|7397.7|7385.7|7397.2|7385.2|0
1592948400000|2020-06-23 21:40:00|7397.3|7385.3|7399.5|7387.5|7399.5|7387.5|7397.1|7385.1|0
1592948700000|2020-06-23 21:45:00|7399.1|7387.1|7399.1|7387.1|7400.3|7388.3|7398.9|7386.9|0
1592949000000|2020-06-23 21:50:00|7398.7|7386.7|7399|7387|7399.5|7387.5|7397.9|7385.9|0
1592949300000|2020-06-23 21:55:00|7399.2|7387.2|7398.2|7386.2|7399.2|7387.2|7396.6|7384.6|0
1592949600000|2020-06-23 22:00:00|7398.3|7386.3|7404.9|7392.9|7404.9|7392.9|7392.6|7380.6|0
1592949900000|2020-06-23 22:05:00|7405|7393|7403.1|7391.1|7406.9|7394.9|7403.1|7391.1|0
1592950200000|2020-06-23 22:10:00|7403.4|7391.4|7398.4|7386.4|7403.6|7391.6|7397.8|7385.8|0
1592950500000|2020-06-23 22:15:00|7398.5|7386.5|7398|7386|7399.5|7387.5|7392.6|7380.6|0
1592950800000|2020-06-23 22:20:00|7398.6|7386.6|7406.7|7394.7|7408.5|7396.5|7398.6|7386.6|0
1592951100000|2020-06-23 22:25:00|7406.8|7394.8|7405.6|7393.6|7409.6|7397.6|7402|7390|0
1592951400000|2020-06-23 22:30:00|7405.7|7393.7|7402|7390|7407.4|7395.4|7402|7390|0
1592951700000|2020-06-23 22:35:00|7402.4|7390.4|7400.9|7388.9|7407.4|7395.4|7400.9|7388.9|0
1592952000000|2020-06-23 22:40:00|7401.6|7389.6|7401.6|7389.6|7403.8|7391.8|7401.6|7389.6|0
1592952300000|2020-06-23 22:45:00|7401.8|7389.8|7402|7390|7404.7|7392.7|7399.1|7387.1|0
1592952600000|2020-06-23 22:50:00|7402.4|7390.4|7399.8|7387.8|7403.8|7391.8|7399.5|7387.5|0
1592952900000|2020-06-23 22:55:00|7399.7|7387.7|7387.4|7375.4|7400.4|7388.4|7384.5|7372.5|0
1592953200000|2020-06-23 23:00:00|7386.8|7374.8|7389.4|7377.4|7389.7|7377.7|7385|7373|0
1592953500000|2020-06-23 23:05:00|7389.6|7377.6|7390.8|7378.8|7393.9|7381.9|7388.6|7376.6|0
1592953800000|2020-06-23 23:10:00|7391.2|7379.2|7386.3|7374.3|7400.9|7388.9|7386.1|7374.1|0
1592954100000|2020-06-23 23:15:00|7386.5|7374.5|7391.2|7379.2|7393.3|7381.3|7383.6|7371.6|0
1592954400000|2020-06-23 23:20:00|7391|7379|7392.4|7380.4|7394.8|7382.8|7388.3|7376.3|0
1592954700000|2020-06-23 23:25:00|7392.8|7380.8|7395.5|7383.5|7395.9|7383.9|7386.5|7374.5|0
1592955000000|2020-06-23 23:30:00|7395.7|7383.7|7398.8|7386.8|7402.4|7390.4|7393.7|7381.7|0
1592955300000|2020-06-23 23:35:00|7398.9|7386.9|7401.8|7389.8|7401.8|7389.8|7397.7|7385.7|0
1592955600000|2020-06-23 23:40:00|7401.7|7389.7|7402.4|7390.4|7404.7|7392.7|7399.7|7387.7|0
1592955900000|2020-06-23 23:45:00|7401.8|7389.8|7399.3|7387.3|7404.7|7392.7|7399.3|7387.3|0
1592956200000|2020-06-23 23:50:00|7399.7|7387.7|7396.8|7384.8|7403.3|7391.3|7396.4|7384.4|0
1592956500000|2020-06-23 23:55:00|7396.4|7384.4|7392.8|7380.8|7396.8|7384.8|7391.7|7379.7|0
1592956800000|2020-06-24 00:00:00|7393.5|7381.5|7406.9|7394.9|7407.4|7395.4|7391|7379|0
1592957100000|2020-06-24 00:05:00|7407.1|7395.1|7413.8|7401.8|7417.1|7405.1|7405.8|7393.8|0
1592957400000|2020-06-24 00:10:00|7414|7402|7413.1|7401.1|7414.9|7402.9|7412|7400|0
1592957700000|2020-06-24 00:15:00|7413.3|7401.3|7418.3|7406.3|7420.5|7408.5|7408.8|7396.8|0
1592958000000|2020-06-24 00:20:00|7418.4|7406.4|7429.3|7417.3|7431.4|7419.4|7418.4|7406.4|0
1592958300000|2020-06-24 00:25:00|7429.2|7417.2|7425.9|7413.9|7433.6|7421.6|7424.8|7412.8|0
1592958600000|2020-06-24 00:30:00|7426.3|7414.3|7431.3|7419.3|7431.4|7419.4|7422.5|7410.5|0
1592958900000|2020-06-24 00:35:00|7430.9|7418.9|7431.4|7419.4|7431.4|7419.4|7429.2|7417.2|0
1592959200000|2020-06-24 00:40:00|7431.3|7419.3|7429.2|7417.2|7433.5|7421.5|7426.9|7414.9|0
1592959500000|2020-06-24 00:45:00|7429.1|7417.1|7429.1|7417.1|7431.4|7419.4|7426.9|7414.9|0
1592959800000|2020-06-24 00:50:00|7429.3|7417.3|7436.9|7424.9|7440.2|7428.2|7429.3|7417.3|0
1592960100000|2020-06-24 00:55:00|7436.5|7424.5|7433.5|7421.5|7438|7426|7429.1|7417.1|0
1592960400000|2020-06-24 01:00:00|7433.7|7421.7|7424.8|7412.8|7435.9|7423.9|7422.5|7410.5|0
1592960700000|2020-06-24 01:05:00|7424.9|7412.9|7426.9|7414.9|7429.2|7417.2|7424.8|7412.8|0
1592961000000|2020-06-24 01:10:00|7427|7415|7434.6|7422.6|7436|7424|7427|7415|0
1592961300000|2020-06-24 01:15:00|7435|7423|7437.9|7425.9|7438|7426|7433.4|7421.4|0
1592961600000|2020-06-24 01:20:00|7438.3|7426.3|7440|7428|7443.4|7431.4|7437.9|7425.9|0
1592961900000|2020-06-24 01:25:00|7439.2|7427.2|7441|7429|7444.2|7432.2|7437.8|7425.8|0
1592962200000|2020-06-24 01:30:00|7440.6|7428.6|7436.5|7424.5|7442.2|7430.2|7435.4|7423.4|0
1592962500000|2020-06-24 01:35:00|7436.9|7424.9|7438|7426|7442.5|7430.5|7435.5|7423.5|0
1592962800000|2020-06-24 01:40:00|7437.6|7425.6|7424.8|7412.8|7438|7426|7424.8|7412.8|0
1592963100000|2020-06-24 01:45:00|7424.5|7412.5|7416|7404|7424.5|7412.5|7415.9|7403.9|0
1592963400000|2020-06-24 01:50:00|7416.1|7404.1|7415.8|7403.8|7416.1|7404.1|7408.2|7396.2|0
1592963700000|2020-06-24 01:55:00|7415.4|7403.4|7411.3|7399.3|7415.8|7403.8|7409.1|7397.1|0
1592964000000|2020-06-24 02:00:00|7409.2|7397.2|7406.9|7394.9|7412.6|7400.6|7395.9|7383.9|0
1592964300000|2020-06-24 02:05:00|7406.8|7394.8|7411.4|7399.4|7413.6|7401.6|7404.6|7392.6|0
1592964600000|2020-06-24 02:10:00|7411.8|7399.8|7411.5|7399.5|7413.7|7401.7|7409.3|7397.3|0
1592964900000|2020-06-24 02:15:00|7411.9|7399.9|7412.7|7400.7|7413.9|7401.9|7409.1|7397.1|0
1592965200000|2020-06-24 02:20:00|7413.1|7401.1|7416.1|7404.1|7416.1|7404.1|7407|7395|0
1592965500000|2020-06-24 02:25:00|7416|7404|7420.2|7408.2|7420.3|7408.3|7413.8|7401.8|0
1592965800000|2020-06-24 02:30:00|7420.1|7408.1|7424.7|7412.7|7426.9|7414.9|7415.7|7403.7|0
1592966100000|2020-06-24 02:35:00|7424.6|7412.6|7424.7|7412.7|7426.9|7414.9|7422.5|7410.5|0
1592966400000|2020-06-24 02:40:00|7424.8|7412.8|7418.2|7406.2|7424.8|7412.8|7418.1|7406.1|0
1592966700000|2020-06-24 02:45:00|7417.8|7405.8|7420.3|7408.3|7420.3|7408.3|7413.8|7401.8|0
1592967000000|2020-06-24 02:50:00|7420.4|7408.4|7415.9|7403.9|7421.5|7409.5|7415.9|7403.9|0
1592967300000|2020-06-24 02:55:00|7416|7404|7413.8|7401.8|7418.1|7406.1|7413.7|7401.7|0
1592967600000|2020-06-24 03:00:00|7413.7|7401.7|7413.8|7401.8|7418.1|7406.1|7413.7|7401.7|0
1592967900000|2020-06-24 03:05:00|7415.9|7403.9|7427.1|7415.1|7429.2|7417.2|7415.9|7403.9|0
1592968200000|2020-06-24 03:10:00|7427.9|7415.9|7427.2|7415.2|7429.3|7417.3|7427.1|7415.1|0
1592968500000|2020-06-24 03:15:00|7427.6|7415.6|7427.3|7415.3|7429.5|7417.5|7427.1|7415.1|0
1592968800000|2020-06-24 03:20:00|7427.2|7415.2|7431.5|7419.5|7433.7|7421.7|7425|7413|0
1592969100000|2020-06-24 03:25:00|7431.6|7419.6|7425|7413|7431.6|7419.6|7423.8|7411.8|0
1592969400000|2020-06-24 03:30:00|7424.9|7412.9|7411.9|7399.9|7424.9|7412.9|7411.8|7399.8|0
1592969700000|2020-06-24 03:35:00|7411.8|7399.8|7409.6|7397.6|7412.9|7400.9|7407.4|7395.4|0
1592970000000|2020-06-24 03:40:00|7409.7|7397.7|7416.2|7404.2|7416.2|7404.2|7409.6|7397.6|0
1592970300000|2020-06-24 03:45:00|7417.3|7405.3|7418.4|7406.4|7420.6|7408.6|7416.2|7404.2|0
1592970600000|2020-06-24 03:50:00|7418.8|7406.8|7420.6|7408.6|7420.6|7408.6|7416.2|7404.2|0
1592970900000|2020-06-24 03:55:00|7420.5|7408.5|7420.6|7408.6|7422.9|7410.9|7418.3|7406.3|0
1592971200000|2020-06-24 04:00:00|7420.7|7408.7|7420.7|7408.7|7422.8|7410.8|7418.4|7406.4|0
1592971500000|2020-06-24 04:05:00|7421.1|7409.1|7426.8|7414.8|7427.4|7415.4|7420.7|7408.7|0
1592971800000|2020-06-24 04:10:00|7426.9|7414.9|7426.8|7414.8|7426.9|7414.9|7425.7|7413.7|0
1592972100000|2020-06-24 04:15:00|7426.9|7414.9|7429|7417|7432.4|7420.4|7426.8|7414.8|0
1592972400000|2020-06-24 04:20:00|7429.1|7417.1|7435.6|7423.6|7435.7|7423.7|7429|7417|0
1592972700000|2020-06-24 04:25:00|7435.7|7423.7|7440.3|7428.3|7443.5|7431.5|7435.5|7423.5|0
1592973000000|2020-06-24 04:30:00|7440.2|7428.2|7441.4|7429.4|7441.5|7429.5|7435.9|7423.9|0
1592973300000|2020-06-24 04:35:00|7441.5|7429.5|7443.3|7431.3|7447.7|7435.7|7441.1|7429.1|0
1592973600000|2020-06-24 04:40:00|7443.4|7431.4|7441|7429|7445.5|7433.5|7436.8|7424.8|0
1592973900000|2020-06-24 04:45:00|7441.1|7429.1|7441.1|7429.1|7443.3|7431.3|7441.1|7429.1|0
1592974200000|2020-06-24 04:50:00|7441|7429|7438.1|7426.1|7441|7429|7435.8|7423.8|0
1592974500000|2020-06-24 04:55:00|7438.2|7426.2|7433.6|7421.6|7438.2|7426.2|7433.6|7421.6|0
1592974800000|2020-06-24 05:00:00|7433.2|7421.2|7425|7413|7433.2|7421.2|7420.6|7408.6|0
1592975100000|2020-06-24 05:05:00|7424.9|7412.9|7427.2|7415.2|7427.3|7415.3|7422.8|7410.8|0
1592975400000|2020-06-24 05:10:00|7426.8|7414.8|7424.8|7412.8|7427.3|7415.3|7420.4|7408.4|0
1592975700000|2020-06-24 05:15:00|7424.7|7412.7|7427|7415|7429.2|7417.2|7424.7|7412.7|0
1592976000000|2020-06-24 05:20:00|7427.1|7415.1|7424.7|7412.7|7429.2|7417.2|7424.7|7412.7|0
1592976300000|2020-06-24 05:25:00|7425.2|7413.2|7425.2|7413.2|7429.7|7417.7|7425.2|7413.2|0
1592976600000|2020-06-24 05:30:00|7425.1|7413.1|7434.7|7422.7|7436.2|7424.2|7423|7411|0
1592976900000|2020-06-24 05:35:00|7434|7422|7436.3|7424.3|7438.5|7426.5|7431.8|7419.8|0
1592977200000|2020-06-24 05:40:00|7436.4|7424.4|7439|7427|7439|7427|7433.6|7421.6|0
1592977500000|2020-06-24 05:45:00|7439.8|7427.8|7434.5|7422.5|7443.3|7431.3|7432.4|7420.4|0
1592977800000|2020-06-24 05:50:00|7432.4|7420.4|7430|7418|7434.6|7422.6|7430|7418|0
1592978100000|2020-06-24 05:55:00|7430.1|7418.1|7419.1|7407.1|7432.2|7420.2|7419.1|7407.1|0
1592978400000|2020-06-24 06:00:00|7419.3|7407.3|7403.5|7398.5|7419.3|7407.3|7398|7393|22
1592978700000|2020-06-24 06:05:00|7404|7399|7409|7404|7414|7409|7404|7399|20
1592979000000|2020-06-24 06:10:00|7408.5|7403.5|7404.5|7399.5|7409|7404|7403.5|7398.5|3
1592979300000|2020-06-24 06:15:00|7405|7400|7406|7401|7406.5|7401.5|7398.5|7393.5|27
1592979600000|2020-06-24 06:20:00|7405.5|7400.5|7393.5|7388.5|7405.5|7400.5|7392.5|7387.5|9
1592979900000|2020-06-24 06:25:00|7394|7389|7400.5|7395.5|7400.5|7395.5|7392.5|7387.5|4
1592980200000|2020-06-24 06:30:00|7398.5|7393.5|7402.5|7397.5|7402.5|7397.5|7394|7389|12
1592980500000|2020-06-24 06:35:00|7402|7397|7398.5|7393.5|7402.5|7397.5|7396.5|7391.5|2
1592980800000|2020-06-24 06:40:00|7397.5|7392.5|7404.5|7399.5|7404.5|7399.5|7397|7392|3
1592981100000|2020-06-24 06:45:00|7405|7400|7405.5|7400.5|7406.5|7401.5|7404.5|7399.5|8
1592981400000|2020-06-24 06:50:00|7406|7401|7406.5|7401.5|7408|7403|7405|7400|7
1592981700000|2020-06-24 06:55:00|7406|7401|7404.5|7399.5|7407.5|7402.5|7401|7396|27
1592982000000|2020-06-24 07:00:00|7404|7399|7405|7400|7407|7402|7395.5|7390.5|285
1592982300000|2020-06-24 07:05:00|7404|7399|7435|7430|7443|7438|7404|7399|346
1592982600000|2020-06-24 07:10:00|7437|7432|7432.5|7427.5|7437|7432|7420|7415|130
1592982900000|2020-06-24 07:15:00|7432|7427|7422|7417|7441|7436|7420|7415|88
1592983200000|2020-06-24 07:20:00|7422.5|7417.5|7427|7422|7432.5|7427.5|7414|7409|116
1592983500000|2020-06-24 07:25:00|7426.5|7421.5|7415|7410|7432|7427|7411.5|7406.5|64
1592983800000|2020-06-24 07:30:00|7416|7411|7424.5|7419.5|7426|7421|7413|7408|98
1592984100000|2020-06-24 07:35:00|7424|7419|7388|7383|7431|7426|7386.5|7381.5|196
1592984400000|2020-06-24 07:40:00|7389.5|7384.5|7363|7358|7389.5|7384.5|7360.5|7355.5|241
1592984700000|2020-06-24 07:45:00|7362.5|7357.5|7364.5|7359.5|7369.5|7364.5|7358|7353|129
1592985000000|2020-06-24 07:50:00|7362|7357|7364.5|7359.5|7373|7368|7347|7342|101
1592985300000|2020-06-24 07:55:00|7364|7359|7363|7358|7374.5|7369.5|7360.5|7355.5|59
1592985600000|2020-06-24 08:00:00|7363.5|7358.5|7354.5|7349.5|7366.5|7361.5|7347.5|7342.5|116
1592985900000|2020-06-24 08:05:00|7354|7349|7328.5|7323.5|7354|7349|7325|7320|278
1592986200000|2020-06-24 08:10:00|7329|7324|7326.5|7321.5|7333.5|7328.5|7319.5|7314.5|113
1592986500000|2020-06-24 08:15:00|7326|7321|7315.5|7310.5|7326.5|7321.5|7312.5|7307.5|175
1592986800000|2020-06-24 08:20:00|7315|7310|7316.5|7311.5|7318.5|7313.5|7298.5|7293.5|148
1592987100000|2020-06-24 08:25:00|7317|7312|7316|7311|7318.5|7313.5|7309.5|7304.5|68
1592987400000|2020-06-24 08:30:00|7314|7309|7322.5|7317.5|7328|7323|7307|7302|106
1592987700000|2020-06-24 08:35:00|7320|7315|7311.5|7306.5|7321.5|7316.5|7308.5|7303.5|49
1592988000000|2020-06-24 08:40:00|7311|7306|7308.5|7303.5|7314|7309|7304|7299|44
1592988300000|2020-06-24 08:45:00|7309|7304|7313.5|7308.5|7316.5|7311.5|7305.5|7300.5|46
1592988600000|2020-06-24 08:50:00|7313|7308|7323.5|7318.5|7324.5|7319.5|7313|7308|84
1592988900000|2020-06-24 08:55:00|7324|7319|7328.5|7323.5|7332.5|7327.5|7324|7319|53
1592989200000|2020-06-24 09:00:00|7328|7323|7341.5|7336.5|7344|7339|7327.5|7322.5|109
1592989500000|2020-06-24 09:05:00|7341|7336|7332.5|7327.5|7341.5|7336.5|7330.5|7325.5|71
1592989800000|2020-06-24 09:10:00|7331|7326|7293.5|7288.5|7332|7327|7286.5|7281.5|321
1592990100000|2020-06-24 09:15:00|7294|7289|7280.5|7275.5|7296.5|7291.5|7277|7272|152
1592990400000|2020-06-24 09:20:00|7280|7275|7286|7281|7291.5|7286.5|7274.5|7269.5|75
1592990700000|2020-06-24 09:25:00|7286.5|7281.5|7289.5|7284.5|7294.5|7289.5|7286|7281|73
1592991000000|2020-06-24 09:30:00|7289|7284|7306.5|7301.5|7306.5|7301.5|7284|7279|170
1592991300000|2020-06-24 09:35:00|7306|7301|7294.5|7289.5|7306.5|7301.5|7291|7286|71
1592991600000|2020-06-24 09:40:00|7295|7290|7286.5|7281.5|7296.5|7291.5|7283.5|7278.5|71
1592991900000|2020-06-24 09:45:00|7285.5|7280.5|7298.5|7293.5|7301.5|7296.5|7285.5|7280.5|41
1592992200000|2020-06-24 09:50:00|7298|7293|7299.5|7294.5|7305|7300|7296.5|7291.5|38
1592992500000|2020-06-24 09:55:00|7300|7295|7300.5|7295.5|7304.5|7299.5|7295|7290|43
1592992800000|2020-06-24 10:00:00|7300|7295|7305|7300|7305|7300|7296.5|7291.5|113
1592993100000|2020-06-24 10:05:00|7306.5|7301.5|7313.5|7308.5|7314.5|7309.5|7305|7300|213
1592993400000|2020-06-24 10:10:00|7314|7309|7304.5|7299.5|7314|7309|7298|7293|112
1592993700000|2020-06-24 10:15:00|7305|7300|7315|7310|7317.5|7312.5|7301.5|7296.5|39
1592994000000|2020-06-24 10:20:00|7315.5|7310.5|7322.5|7317.5|7323.5|7318.5|7315|7310|118
1592994300000|2020-06-24 10:25:00|7322|7317|7324|7319|7329.5|7324.5|7317.5|7312.5|90
1592994600000|2020-06-24 10:30:00|7322.5|7317.5|7324.5|7319.5|7326.5|7321.5|7320|7315|41
1592994900000|2020-06-24 10:35:00|7325|7320|7332.5|7327.5|7335.5|7330.5|7322.5|7317.5|86
1592995200000|2020-06-24 10:40:00|7333|7328|7332|7327|7337.5|7332.5|7331|7326|78
1592995500000|2020-06-24 10:45:00|7332.5|7327.5|7333.5|7328.5|7335.5|7330.5|7328.5|7323.5|50
1592995800000|2020-06-24 10:50:00|7332.5|7327.5|7329.5|7324.5|7337|7332|7327.5|7322.5|77
1592996100000|2020-06-24 10:55:00|7327|7322|7327.5|7322.5|7331|7326|7324.5|7319.5|36
1592996400000|2020-06-24 11:00:00|7328|7323|7328|7323|7333.5|7328.5|7325.5|7320.5|37
1592996700000|2020-06-24 11:05:00|7327.5|7322.5|7333|7328|7333|7328|7326.5|7321.5|31
1592997000000|2020-06-24 11:10:00|7333.5|7328.5|7339.5|7334.5|7344|7339|7333.5|7328.5|92
1592997300000|2020-06-24 11:15:00|7340|7335|7346|7341|7347.5|7342.5|7339|7334|44
1592997600000|2020-06-24 11:20:00|7344.5|7339.5|7341.5|7336.5|7348|7343|7341|7336|71
1592997900000|2020-06-24 11:25:00|7342|7337|7339.5|7334.5|7342|7337|7336.5|7331.5|47
1592998200000|2020-06-24 11:30:00|7340|7335|7334.5|7329.5|7341|7336|7332|7327|41
1592998500000|2020-06-24 11:35:00|7334|7329|7331|7326|7338|7333|7331|7326|44
1592998800000|2020-06-24 11:40:00|7329|7324|7329|7324|7333.5|7328.5|7327.5|7322.5|56
1592999100000|2020-06-24 11:45:00|7329.5|7324.5|7328.5|7323.5|7331.5|7326.5|7323|7318|54
1592999400000|2020-06-24 11:50:00|7329|7324|7330.5|7325.5|7334.5|7329.5|7326|7321|81
1592999700000|2020-06-24 11:55:00|7329.5|7324.5|7321|7316|7330|7325|7321|7316|51
1593000000000|2020-06-24 12:00:00|7319.5|7314.5|7317|7312|7322.5|7317.5|7316|7311|110
1593000300000|2020-06-24 12:05:00|7316.5|7311.5|7310.5|7305.5|7316.5|7311.5|7309.5|7304.5|68
1593000600000|2020-06-24 12:10:00|7310|7305|7320.5|7315.5|7324|7319|7309|7304|66
1593000900000|2020-06-24 12:15:00|7320|7315|7327.5|7322.5|7333.5|7328.5|7319|7314|74
1593001200000|2020-06-24 12:20:00|7328|7323|7324.5|7319.5|7329.5|7324.5|7323|7318|35
1593001500000|2020-06-24 12:25:00|7324|7319|7326.5|7321.5|7331.5|7326.5|7320|7315|57
1593001800000|2020-06-24 12:30:00|7325.5|7320.5|7317|7312|7326.5|7321.5|7313.5|7308.5|50
1593002100000|2020-06-24 12:35:00|7317.5|7312.5|7311|7306|7321|7316|7310|7305|58
1593002400000|2020-06-24 12:40:00|7311.5|7306.5|7320|7315|7320|7315|7311|7306|54
1593002700000|2020-06-24 12:45:00|7318.5|7313.5|7326|7321|7326.5|7321.5|7318|7313|28
1593003000000|2020-06-24 12:50:00|7327|7322|7334|7329|7334|7329|7326.5|7321.5|60
1593003300000|2020-06-24 12:55:00|7334.5|7329.5|7333.5|7328.5|7337.5|7332.5|7332|7327|70
1593003600000|2020-06-24 13:00:00|7333|7328|7342.5|7337.5|7347.5|7342.5|7331.5|7326.5|111
1593003900000|2020-06-24 13:05:00|7343|7338|7338|7333|7345|7340|7337|7332|41
1593004200000|2020-06-24 13:10:00|7338.5|7333.5|7326|7321|7340.5|7335.5|7325|7320|41
1593004500000|2020-06-24 13:15:00|7325|7320|7308|7303|7325|7320|7308|7303|109
1593004800000|2020-06-24 13:20:00|7308.5|7303.5|7310|7305|7314.5|7309.5|7302|7297|102
1593005100000|2020-06-24 13:25:00|7309|7304|7310.5|7305.5|7315|7310|7307|7302|81
1593005400000|2020-06-24 13:30:00|7310|7305|7299.5|7294.5|7313|7308|7299|7294|115
1593005700000|2020-06-24 13:35:00|7300|7295|7310.5|7305.5|7318|7313|7300|7295|75
1593006000000|2020-06-24 13:40:00|7311|7306|7309|7304|7313|7308|7304.5|7299.5|90
1593006300000|2020-06-24 13:45:00|7308.5|7303.5|7290|7285|7309|7304|7288.5|7283.5|88
1593006600000|2020-06-24 13:50:00|7290.5|7285.5|7281.5|7276.5|7293|7288|7276|7271|165
1593006900000|2020-06-24 13:55:00|7282.5|7277.5|7273.5|7268.5|7284.5|7279.5|7271.5|7266.5|140
1593007200000|2020-06-24 14:00:00|7273|7268|7272.5|7267.5|7279|7274|7268.5|7263.5|150
1593007500000|2020-06-24 14:05:00|7273|7268|7271|7266|7284|7279|7271|7266|73
1593007800000|2020-06-24 14:10:00|7271.2|7266.2|7277.7|7272.7|7282.2|7277.2|7269.7|7264.7|120
1593008100000|2020-06-24 14:15:00|7276.7|7271.7|7269.7|7264.7|7278.2|7273.2|7262.2|7257.2|104
1593008400000|2020-06-24 14:20:00|7269.2|7264.2|7278.2|7273.2|7279.2|7274.2|7267.7|7262.7|190
1593008700000|2020-06-24 14:25:00|7279.2|7274.2|7285.7|7280.7|7287.2|7282.2|7275.2|7270.2|248
1593009000000|2020-06-24 14:30:00|7285.2|7280.2|7265.2|7260.2|7286.2|7281.2|7262.7|7257.7|279
1593009300000|2020-06-24 14:35:00|7265.7|7260.7|7253.7|7248.7|7277.7|7272.7|7250.2|7245.2|255
1593009600000|2020-06-24 14:40:00|7254.2|7249.2|7257.7|7252.7|7261.7|7256.7|7251.2|7246.2|97
1593009900000|2020-06-24 14:45:00|7257.2|7252.2|7252.7|7247.7|7261.7|7256.7|7252.7|7247.7|91
1593010200000|2020-06-24 14:50:00|7254.7|7249.7|7243.7|7238.7|7260.7|7255.7|7243.7|7238.7|178
1593010500000|2020-06-24 14:55:00|7244.2|7239.2|7245.7|7240.7|7255.7|7250.7|7244.2|7239.2|155
1593010800000|2020-06-24 15:00:00|7245.2|7240.2|7249.7|7244.7|7255.2|7250.2|7240.7|7235.7|170
1593011100000|2020-06-24 15:05:00|7249.2|7244.2|7233.2|7228.2|7249.2|7244.2|7231.2|7226.2|196
1593011400000|2020-06-24 15:10:00|7232.7|7227.7|7211.2|7206.2|7233.2|7228.2|7210.2|7205.2|638
1593011700000|2020-06-24 15:15:00|7211.7|7206.7|7210.7|7205.7|7217.7|7212.7|7205.7|7200.7|201
1593012000000|2020-06-24 15:20:00|7211.2|7206.2|7211.7|7206.7|7222.2|7217.2|7209.2|7204.2|296
1593012300000|2020-06-24 15:25:00|7212.2|7207.2|7205.7|7200.7|7214.2|7209.2|7199.2|7194.2|530
1593012600000|2020-06-24 15:30:00|7206.7|7197.7|7195.7|7187.7|7210.7|7203.7|7186.7|7179.7|692
1593012900000|2020-06-24 15:35:00|7193.7|7188.7|7190.7|7183.7|7204.7|7196.7|7189.7|7182.7|221
1593013200000|2020-06-24 15:40:00|7189.7|7184.7|7174.7|7166.7|7192.7|7185.7|7171.7|7165.7|224
1593013500000|2020-06-24 15:45:00|7176.7|7167.7|7166.7|7158.7|7182.7|7174.7|7164.7|7155.7|255
1593013800000|2020-06-24 15:50:00|7167.7|7159.7|7170.7|7162.7|7173.7|7166.7|7165.7|7157.7|47
1593014100000|2020-06-24 15:55:00|7169.7|7161.7|7175.7|7167.7|7175.7|7167.7|7166.7|7159.7|56
1593014400000|2020-06-24 16:00:00|7173.7|7166.7|7189.7|7182.7|7190.7|7182.7|7170.7|7163.7|52
1593014700000|2020-06-24 16:05:00|7188.7|7181.7|7183.7|7175.7|7188.7|7182.7|7176.7|7170.7|100
1593015000000|2020-06-24 16:10:00|7184.7|7176.7|7182.7|7176.7|7187.7|7179.7|7179.7|7171.7|24
1593015300000|2020-06-24 16:15:00|7183.7|7175.7|7195.7|7189.7|7198.7|7190.7|7182.7|7174.7|69
1593015600000|2020-06-24 16:20:00|7196.7|7188.7|7198.7|7190.7|7200.7|7192.7|7193.7|7185.7|13
1593015900000|2020-06-24 16:25:00|7197.7|7189.7|7190.7|7182.7|7199.7|7192.7|7187.7|7179.7|24
1593016200000|2020-06-24 16:30:00|7191.7|7183.7|7186.7|7178.7|7191.7|7183.7|7185.7|7177.7|7
1593016500000|2020-06-24 16:35:00|7185.7|7179.7|7193.7|7185.7|7194.7|7186.7|7185.7|7178.7|16
1593016800000|2020-06-24 16:40:00|7192.7|7187.7|7208.7|7200.7|7210.7|7202.7|7191.7|7184.7|22
1593017100000|2020-06-24 16:45:00|7207.7|7199.7|7204.7|7196.7|7210.7|7202.7|7203.7|7196.7|42
1593017400000|2020-06-24 16:50:00|7205.7|7197.7|7209.7|7201.7|7211.7|7203.7|7202.7|7194.7|6
1593017700000|2020-06-24 16:55:00|7208.7|7202.7|7221.7|7213.7|7221.7|7213.7|7208.7|7201.7|44
1593018000000|2020-06-24 17:00:00|7220.7|7211.7|7221.7|7214.7|7226.7|7217.7|7217.7|7210.7|15
1593018300000|2020-06-24 17:05:00|7224.7|7216.7|7221.7|7214.7|7224.7|7217.7|7220.7|7212.7|23
1593018600000|2020-06-24 17:10:00|7222.7|7215.7|7214.7|7207.7|7224.7|7217.7|7213.7|7203.7|52
1593018900000|2020-06-24 17:15:00|7213.7|7208.7|7220.7|7212.7|7227.7|7218.7|7212.7|7205.7|37
1593019200000|2020-06-24 17:20:00|7219.7|7211.7|7206.7|7199.7|7219.7|7211.7|7205.7|7199.7|29
1593019500000|2020-06-24 17:25:00|7207.7|7200.7|7203.7|7194.7|7210.7|7203.7|7200.7|7192.7|7
1593019800000|2020-06-24 17:30:00|7200.7|7193.7|7190.7|7182.7|7200.7|7193.7|7189.7|7181.7|39
1593020100000|2020-06-24 17:35:00|7191.7|7183.7|7189.7|7180.7|7194.7|7185.7|7186.7|7180.7|4
1593020400000|2020-06-24 17:40:00|7188.7|7181.7|7190.7|7181.7|7190.7|7182.7|7185.7|7178.7|21
1593020700000|2020-06-24 17:45:00|7189.7|7183.7|7191.7|7183.7|7191.7|7183.7|7182.7|7174.7|9
1593021000000|2020-06-24 17:50:00|7190.7|7182.7|7190.7|7184.7|7194.7|7186.7|7186.7|7180.7|25
1593021300000|2020-06-24 17:55:00|7189.7|7183.7|7195|7183|7195.1|7183.7|7182.7|7174.7|16
1593021600000|2020-06-24 18:00:00|7194.9|7182.9|7180.9|7168.9|7199.7|7187.7|7176.9|7164.9|0
1593021900000|2020-06-24 18:05:00|7181.8|7169.8|7201.9|7189.9|7202.2|7190.2|7181.7|7169.7|0
1593022200000|2020-06-24 18:10:00|7202.1|7190.1|7197.5|7185.5|7202.2|7190.2|7192.8|7180.8|0
1593022500000|2020-06-24 18:15:00|7197.3|7185.3|7204.1|7192.1|7209|7197|7195.3|7183.3|0
1593022800000|2020-06-24 18:20:00|7204|7192|7201.4|7189.4|7208.9|7196.9|7199.2|7187.2|0
1593023100000|2020-06-24 18:25:00|7201.5|7189.5|7210.5|7198.5|7212.8|7200.8|7199.2|7187.2|0
1593023400000|2020-06-24 18:30:00|7210.3|7198.3|7213.1|7201.1|7217.2|7205.2|7205.6|7193.6|0
1593023700000|2020-06-24 18:35:00|7213|7201|7211.9|7199.9|7213.1|7201.1|7207.5|7195.5|0
1593024000000|2020-06-24 18:40:00|7212|7200|7200.1|7188.1|7214.7|7202.7|7197.9|7185.9|0
1593024300000|2020-06-24 18:45:00|7200|7188|7207.3|7195.3|7214.2|7202.2|7198.1|7186.1|0
1593024600000|2020-06-24 18:50:00|7207.4|7195.4|7202.2|7190.2|7209.6|7197.6|7197.6|7185.6|0
1593024900000|2020-06-24 18:55:00|7202.3|7190.3|7200.1|7188.1|7209.6|7197.6|7197.7|7185.7|0
1593025200000|2020-06-24 19:00:00|7200.2|7188.2|7216.1|7204.1|7216.1|7204.1|7200.2|7188.2|0
1593025500000|2020-06-24 19:05:00|7216|7204|7209.1|7197.1|7216|7204|7206.7|7194.7|0
1593025800000|2020-06-24 19:10:00|7209.2|7197.2|7223.7|7211.7|7226.2|7214.2|7204.4|7192.4|0
1593026100000|2020-06-24 19:15:00|7223.6|7211.6|7233.2|7221.2|7237.6|7225.6|7220.8|7208.8|0
1593026400000|2020-06-24 19:20:00|7233.3|7221.3|7222.9|7210.9|7235.7|7223.7|7222.8|7210.8|0
1593026700000|2020-06-24 19:25:00|7223|7211|7217.4|7205.4|7229.8|7217.8|7216.2|7204.2|0
1593027000000|2020-06-24 19:30:00|7216.4|7204.4|7215.8|7203.8|7223.4|7211.4|7213.5|7201.5|0
1593027300000|2020-06-24 19:35:00|7215.6|7203.6|7213.5|7201.5|7220.5|7208.5|7208.4|7196.4|0
1593027600000|2020-06-24 19:40:00|7213.4|7201.4|7230.4|7218.4|7232.6|7220.6|7211.3|7199.3|0
1593027900000|2020-06-24 19:45:00|7230.5|7218.5|7223.6|7211.6|7235.1|7223.1|7223.5|7211.5|0
1593028200000|2020-06-24 19:50:00|7222.9|7210.9|7197|7185|7222.9|7210.9|7196.2|7184.2|0
1593028500000|2020-06-24 19:55:00|7197.1|7185.1|7203.6|7191.6|7208.3|7196.3|7196.4|7184.4|0
1593028800000|2020-06-24 20:00:00|7203.8|7191.8|7221.5|7209.5|7228.4|7216.4|7203.8|7191.8|0
1593029100000|2020-06-24 20:05:00|7220.9|7208.9|7222.6|7210.6|7223.1|7211.1|7212.1|7200.1|0
1593029400000|2020-06-24 20:10:00|7222|7210|7232.1|7220.1|7233.4|7221.4|7214.4|7202.4|0
1593029700000|2020-06-24 20:15:00|7232.3|7220.3|7229.3|7217.3|7232.6|7220.6|7228.3|7216.3|0
1593030000000|2020-06-24 20:20:00|7229.1|7217.1|7227.8|7215.8|7229.3|7217.3|7227.6|7215.6|0
1593030300000|2020-06-24 20:25:00|7228|7216|7227.4|7215.4|7228.6|7216.6|7226.4|7214.4|0
1593030600000|2020-06-24 20:30:00|7227.2|7215.2|7230|7218|7230.7|7218.7|7221|7209|0
1593030900000|2020-06-24 20:35:00|7230.1|7218.1|7230|7218|7231.8|7219.8|7228.2|7216.2|0
1593031200000|2020-06-24 20:40:00|7230.6|7218.6|7223|7211|7231.1|7219.1|7222.4|7210.4|0
1593031500000|2020-06-24 20:45:00|7222.9|7210.9|7228.2|7216.2|7229.5|7217.5|7221.2|7209.2|0
1593031800000|2020-06-24 20:50:00|7228.1|7216.1|7230.6|7218.6|7232.4|7220.4|7227.1|7215.1|0
1593032100000|2020-06-24 20:55:00|7230|7218|7231.7|7219.7|7232.4|7220.4|7228.2|7216.2|0
1593032400000|2020-06-24 21:00:00|7231.3|7219.3|7230.7|7218.7|7231.9|7219.9|7230.3|7218.3|0
1593032700000|2020-06-24 21:05:00|7231.1|7219.1|7230.7|7218.7|7231.5|7219.5|7230.5|7218.5|0
1593033000000|2020-06-24 21:10:00|7231.1|7219.1|7230.9|7218.9|7231.5|7219.5|7230.7|7218.7|0
1593033300000|2020-06-24 21:15:00|7231.1|7219.1|7231.7|7219.7|7231.7|7219.7|7230.7|7218.7|0
1593033600000|2020-06-24 21:20:00|7231.3|7219.3|7230.7|7218.7|7231.9|7219.9|7230.7|7218.7|0
1593033900000|2020-06-24 21:25:00|7230.9|7218.9|7230.9|7218.9|7231.3|7219.3|7230.5|7218.5|0
1593034200000|2020-06-24 21:30:00|7230.7|7218.7|7231.3|7219.3|7231.3|7219.3|7230.5|7218.5|0
1593034500000|2020-06-24 21:35:00|7230.7|7218.7|7230.1|7218.1|7230.7|7218.7|7230.1|7218.1|0
1593034800000|2020-06-24 21:40:00|7230.3|7218.3|7230.3|7218.3|7230.7|7218.7|7228.9|7216.9|0
1593035100000|2020-06-24 21:45:00|7230.1|7218.1|7229.3|7217.3|7230.3|7218.3|7229.1|7217.1|0
1593035400000|2020-06-24 21:50:00|7229.7|7217.7|7228.7|7216.7|7229.9|7217.9|7228.1|7216.1|0
1593035700000|2020-06-24 21:55:00|7229.1|7217.1|7227.9|7215.9|7229.5|7217.5|7227.9|7215.9|0
1593036000000|2020-06-24 22:00:00|7227.3|7215.3|7234.9|7222.9|7236.9|7224.9|7218.8|7206.8|0
1593036300000|2020-06-24 22:05:00|7235.7|7223.7|7228|7216|7235.7|7223.7|7227.1|7215.1|0
1593036600000|2020-06-24 22:10:00|7227.9|7215.9|7218.6|7206.6|7227.9|7215.9|7213.3|7201.3|0
1593036900000|2020-06-24 22:15:00|7218.4|7206.4|7216.6|7204.6|7221.3|7209.3|7214.8|7202.8|0
1593037200000|2020-06-24 22:20:00|7215.7|7203.7|7223.7|7211.7|7229.1|7217.1|7215.1|7203.1|0
1593037500000|2020-06-24 22:25:00|7223.8|7211.8|7226.2|7214.2|7234.2|7222.2|7221.5|7209.5|0
1593037800000|2020-06-24 22:30:00|7226.6|7214.6|7220.8|7208.8|7227.9|7215.9|7220.4|7208.4|0
1593038100000|2020-06-24 22:35:00|7220.9|7208.9|7223.7|7211.7|7226.6|7214.6|7220.9|7208.9|0
1593038400000|2020-06-24 22:40:00|7223.8|7211.8|7225.5|7213.5|7228.8|7216.8|7222.4|7210.4|0
1593038700000|2020-06-24 22:45:00|7225.4|7213.4|7224.4|7212.4|7227.3|7215.3|7220.8|7208.8|0
1593039000000|2020-06-24 22:50:00|7224.2|7212.2|7217.7|7205.7|7225.5|7213.5|7215.9|7203.9|0
1593039300000|2020-06-24 22:55:00|7217.5|7205.5|7213|7201|7219|7207|7209.2|7197.2|0
1593039600000|2020-06-24 23:00:00|7213.2|7201.2|7212.1|7200.1|7214.3|7202.3|7211|7199|0
1593039900000|2020-06-24 23:05:00|7212.2|7200.2|7208|7196|7214.3|7202.3|7207.4|7195.4|0
1593040200000|2020-06-24 23:10:00|7207.4|7195.4|7208.7|7196.7|7208.9|7196.9|7202.7|7190.7|0
1593040500000|2020-06-24 23:15:00|7208.8|7196.8|7207.4|7195.4|7210.3|7198.3|7206.9|7194.9|0
1593040800000|2020-06-24 23:20:00|7208|7196|7197.4|7185.4|7209.8|7197.8|7197.4|7185.4|0
1593041100000|2020-06-24 23:25:00|7197.5|7185.5|7203.3|7191.3|7203.9|7191.9|7197.5|7185.5|0
1593041400000|2020-06-24 23:30:00|7203.5|7191.5|7202.6|7190.6|7210.2|7198.2|7202.1|7190.1|0
1593041700000|2020-06-24 23:35:00|7203.3|7191.3|7202.4|7190.4|7206.2|7194.2|7196.8|7184.8|0
1593042000000|2020-06-24 23:40:00|7202.3|7190.3|7205.2|7193.2|7205.2|7193.2|7199.6|7187.6|0
1593042300000|2020-06-24 23:45:00|7205|7193|7207.2|7195.2|7210.1|7198.1|7205|7193|0
1593042600000|2020-06-24 23:50:00|7207.3|7195.3|7202.5|7190.5|7209|7197|7201|7189|0
1593042900000|2020-06-24 23:55:00|7202.6|7190.6|7197.3|7185.3|7208.1|7196.1|7196.7|7184.7|0
1593043200000|2020-06-25 00:00:00|7196.7|7184.7|7207|7195|7209.7|7197.7|7189.8|7177.8|0
1593043500000|2020-06-25 00:05:00|7207.1|7195.1|7210|7198|7219.4|7207.4|7206|7194|0
1593043800000|2020-06-25 00:10:00|7210.1|7198.1|7205.3|7193.3|7215.3|7203.3|7203.7|7191.7|0
1593044100000|2020-06-25 00:15:00|7204.9|7192.9|7228.7|7216.7|7228.7|7216.7|7204.6|7192.6|0
1593044400000|2020-06-25 00:20:00|7228.8|7216.8|7228.7|7216.7|7233|7221|7224.3|7212.3|0
1593044700000|2020-06-25 00:25:00|7227.9|7215.9|7233.3|7221.3|7237.7|7225.7|7226.5|7214.5|0
1593045000000|2020-06-25 00:30:00|7233.7|7221.7|7234|7222|7239.9|7227.9|7232.8|7220.8|0
1593045300000|2020-06-25 00:35:00|7233.6|7221.6|7230.5|7218.5|7235|7223|7230.5|7218.5|0
1593045600000|2020-06-25 00:40:00|7230.6|7218.6|7228.2|7216.2|7232.8|7220.8|7226|7214|0
1593045900000|2020-06-25 00:45:00|7228.3|7216.3|7242.4|7230.4|7242.8|7230.8|7228.2|7216.2|0
1593046200000|2020-06-25 00:50:00|7242.3|7230.3|7247.9|7235.9|7249|7237|7240.1|7228.1|0
1593046500000|2020-06-25 00:55:00|7247.5|7235.5|7244.6|7232.6|7251.3|7239.3|7244.6|7232.6|0
1593046800000|2020-06-25 01:00:00|7244.5|7232.5|7252.4|7240.4|7256.7|7244.7|7244.5|7232.5|0
1593047100000|2020-06-25 01:05:00|7252.5|7240.5|7239.4|7227.4|7252.5|7240.5|7238.3|7226.3|0
1593047400000|2020-06-25 01:10:00|7239.3|7227.3|7236|7224|7239.4|7227.4|7234.9|7222.9|0
1593047700000|2020-06-25 01:15:00|7235.6|7223.6|7230.5|7218.5|7237.2|7225.2|7228.2|7216.2|0
1593048000000|2020-06-25 01:20:00|7230.4|7218.4|7231.8|7219.8|7234.2|7222.2|7229.7|7217.7|0
1593048300000|2020-06-25 01:25:00|7231.4|7219.4|7220.4|7208.4|7231.4|7219.4|7213.9|7201.9|0
1593048600000|2020-06-25 01:30:00|7220|7208|7213.7|7201.7|7220|7208|7207.1|7195.1|0
1593048900000|2020-06-25 01:35:00|7213.8|7201.8|7211.6|7199.6|7216|7204|7211.6|7199.6|0
1593049200000|2020-06-25 01:40:00|7211.5|7199.5|7193|7181|7211.5|7199.5|7192.9|7180.9|0
1593049500000|2020-06-25 01:45:00|7193.1|7181.1|7195.4|7183.4|7206.3|7194.3|7193|7181|0
1593049800000|2020-06-25 01:50:00|7195.5|7183.5|7193.4|7181.4|7199.9|7187.9|7191.2|7179.2|0
1593050100000|2020-06-25 01:55:00|7193.8|7181.8|7181.4|7169.4|7194.5|7182.5|7177.1|7165.1|0
1593050400000|2020-06-25 02:00:00|7181.5|7169.5|7177|7165|7185.8|7173.8|7174.9|7162.9|0
1593050700000|2020-06-25 02:05:00|7176.2|7164.2|7171.3|7159.3|7181.5|7169.5|7166.9|7154.9|0
1593051000000|2020-06-25 02:10:00|7171.2|7159.2|7157.7|7145.7|7171.2|7159.2|7155.5|7143.5|0
1593051300000|2020-06-25 02:15:00|7157.8|7145.8|7168.8|7156.8|7173.1|7161.1|7155.7|7143.7|0
1593051600000|2020-06-25 02:20:00|7168|7156|7175.3|7163.3|7177.4|7165.4|7166.6|7154.6|0
1593051900000|2020-06-25 02:25:00|7175.2|7163.2|7175.5|7163.5|7177.7|7165.7|7173.1|7161.1|0
1593052200000|2020-06-25 02:30:00|7175.9|7163.9|7175.4|7163.4|7177.7|7165.7|7173.2|7161.2|0
1593052500000|2020-06-25 02:35:00|7174.3|7162.3|7182.1|7170.1|7182.1|7170.1|7170.9|7158.9|0
1593052800000|2020-06-25 02:40:00|7182.9|7170.9|7186.4|7174.4|7188.8|7176.8|7182|7170|0
1593053100000|2020-06-25 02:45:00|7186.3|7174.3|7186.4|7174.4|7188.7|7176.7|7184.1|7172.1|0
1593053400000|2020-06-25 02:50:00|7185.6|7173.6|7173.3|7161.3|7186.4|7174.4|7173.2|7161.2|0
1593053700000|2020-06-25 02:55:00|7173.2|7161.2|7186.7|7174.7|7188.9|7176.9|7171.1|7159.1|0
1593054000000|2020-06-25 03:00:00|7187.5|7175.5|7190.9|7178.9|7191|7179|7186.5|7174.5|0
1593054300000|2020-06-25 03:05:00|7190.8|7178.8|7196.4|7184.4|7199.7|7187.7|7190.8|7178.8|0
1593054600000|2020-06-25 03:10:00|7196|7184|7196|7184|7199.8|7187.8|7195.3|7183.3|0
1593054900000|2020-06-25 03:15:00|7196.4|7184.4|7196.9|7184.9|7199.1|7187.1|7193.7|7181.7|0
1593055200000|2020-06-25 03:20:00|7196.8|7184.8|7187.5|7175.5|7196.9|7184.9|7185.8|7173.8|0
1593055500000|2020-06-25 03:25:00|7187.1|7175.1|7186.4|7174.4|7190.8|7178.8|7184|7172|0
1593055800000|2020-06-25 03:30:00|7186.5|7174.5|7181.9|7169.9|7190.9|7178.9|7181.9|7169.9|0
1593056100000|2020-06-25 03:35:00|7181.8|7169.8|7177.5|7165.5|7181.9|7169.9|7177.5|7165.5|0
1593056400000|2020-06-25 03:40:00|7177.9|7165.9|7179.6|7167.6|7184.1|7172.1|7177.9|7165.9|0
1593056700000|2020-06-25 03:45:00|7179.7|7167.7|7179|7167|7184.1|7172.1|7172.9|7160.9|0
1593057000000|2020-06-25 03:50:00|7179.8|7167.8|7196.7|7184.7|7198.9|7186.9|7179.8|7167.8|0
1593057300000|2020-06-25 03:55:00|7196.6|7184.6|7203.3|7191.3|7205.5|7193.5|7196.6|7184.6|0
1593057600000|2020-06-25 04:00:00|7203.4|7191.4|7198.9|7186.9|7205.5|7193.5|7196.8|7184.8|0
1593057900000|2020-06-25 04:05:00|7199|7187|7203.4|7191.4|7208|7196|7196.8|7184.8|0
1593058200000|2020-06-25 04:10:00|7202.4|7190.4|7201.6|7189.6|7205.6|7193.6|7201.6|7189.6|0
1593058500000|2020-06-25 04:15:00|7201.2|7189.2|7194.9|7182.9|7201.2|7189.2|7194.9|7182.9|0
1593058800000|2020-06-25 04:20:00|7195|7183|7198.2|7186.2|7201.5|7189.5|7194.9|7182.9|0
1593059100000|2020-06-25 04:25:00|7198.1|7186.1|7197|7185|7199.3|7187.3|7197|7185|0
1593059400000|2020-06-25 04:30:00|7196.6|7184.6|7190.7|7178.7|7197|7185|7190.3|7178.3|0
1593059700000|2020-06-25 04:35:00|7190.6|7178.6|7183.3|7171.3|7192.1|7180.1|7183.2|7171.2|0
1593060000000|2020-06-25 04:40:00|7183.4|7171.4|7185.5|7173.5|7187.8|7175.8|7183.3|7171.3|0
1593060300000|2020-06-25 04:45:00|7185.6|7173.6|7178.9|7166.9|7186.7|7174.7|7176.7|7164.7|0
1593060600000|2020-06-25 04:50:00|7178.8|7166.8|7189.8|7177.8|7189.9|7177.9|7178.8|7166.8|0
1593060900000|2020-06-25 04:55:00|7189.7|7177.7|7190|7178|7192.2|7180.2|7183.2|7171.2|0
1593061200000|2020-06-25 05:00:00|7189.9|7177.9|7194.3|7182.3|7194.4|7182.4|7186.7|7174.7|0
1593061500000|2020-06-25 05:05:00|7194.4|7182.4|7192.4|7180.4|7194.6|7182.6|7183.4|7171.4|0
1593061800000|2020-06-25 05:10:00|7192.3|7180.3|7192.2|7180.2|7194.4|7182.4|7187.7|7175.7|0
1593062100000|2020-06-25 05:15:00|7192.1|7180.1|7191.1|7179.1|7192.3|7180.3|7187.8|7175.8|0
1593062400000|2020-06-25 05:20:00|7190.7|7178.7|7194.4|7182.4|7194.6|7182.6|7190|7178|0
1593062700000|2020-06-25 05:25:00|7194.5|7182.5|7198.9|7186.9|7198.9|7186.9|7194.4|7182.4|0
1593063000000|2020-06-25 05:30:00|7199|7187|7205.6|7193.6|7205.6|7193.6|7196.8|7184.8|0
1593063300000|2020-06-25 05:35:00|7205.7|7193.7|7201.1|7189.1|7210.1|7198.1|7197.9|7185.9|0
1593063600000|2020-06-25 05:40:00|7201.2|7189.2|7195.2|7183.2|7201.3|7189.3|7193.1|7181.1|0
1593063900000|2020-06-25 05:45:00|7195.3|7183.3|7201.6|7189.6|7208.1|7196.1|7195.2|7183.2|0
1593064200000|2020-06-25 05:50:00|7201.7|7189.7|7201.4|7189.4|7208.1|7196.1|7201.4|7189.4|0
1593064500000|2020-06-25 05:55:00|7202.2|7190.2|7214.4|7202.4|7216.6|7204.6|7202.2|7190.2|0
1593064800000|2020-06-25 06:00:00|7213.6|7201.6|7204.2|7199.2|7220.1|7208.2|7198.2|7193.2|29
1593065100000|2020-06-25 06:05:00|7204.7|7199.7|7193.7|7188.7|7206.2|7201.2|7191.2|7186.2|28
1593065400000|2020-06-25 06:10:00|7194.2|7189.2|7184.7|7179.7|7197.2|7192.2|7184.7|7179.7|20
1593065700000|2020-06-25 06:15:00|7184.2|7179.2|7188.7|7183.7|7189.2|7184.2|7184.2|7179.2|7
1593066000000|2020-06-25 06:20:00|7189.7|7184.7|7185.7|7180.7|7194.7|7189.7|7185.2|7180.2|39
1593066300000|2020-06-25 06:25:00|7186.2|7181.2|7184.7|7179.7|7187.2|7182.2|7180.2|7175.2|22
1593066600000|2020-06-25 06:30:00|7185.2|7180.2|7196.7|7191.7|7196.7|7191.7|7184.2|7179.2|15
1593066900000|2020-06-25 06:35:00|7197.2|7192.2|7196.7|7191.7|7199.7|7194.7|7192.7|7187.7|3
1593067200000|2020-06-25 06:40:00|7197.7|7192.7|7185.2|7180.2|7199.7|7194.7|7185.2|7180.2|1
1593067500000|2020-06-25 06:45:00|7183.2|7178.2|7174.7|7169.7|7186.2|7181.2|7170.7|7165.7|20
1593067800000|2020-06-25 06:50:00|7175.2|7170.2|7171.7|7166.7|7176.7|7171.7|7167.7|7162.7|12
1593068100000|2020-06-25 06:55:00|7170.7|7165.7|7173.2|7168.2|7177.2|7172.2|7165.2|7160.2|62
1593068400000|2020-06-25 07:00:00|7174.7|7169.7|7163.2|7158.2|7182.7|7177.7|7142.2|7137.2|506
1593068700000|2020-06-25 07:05:00|7161.2|7156.2|7153.7|7148.7|7174.2|7169.2|7149.2|7144.2|206
1593069000000|2020-06-25 07:10:00|7150.7|7145.7|7104.2|7099.2|7157.2|7152.2|7094.7|7089.7|397
1593069300000|2020-06-25 07:15:00|7103.7|7098.7|7100.2|7095.2|7111.2|7106.2|7088.2|7083.2|245
1593069600000|2020-06-25 07:20:00|7100.7|7095.7|7088.7|7083.7|7101.2|7096.2|7079.2|7074.2|220
1593069900000|2020-06-25 07:25:00|7088.2|7083.2|7111.2|7106.2|7111.2|7106.2|7081.2|7076.2|120
1593070200000|2020-06-25 07:30:00|7112.2|7107.2|7119.2|7114.2|7128.2|7123.2|7104.7|7099.7|228
1593070500000|2020-06-25 07:35:00|7118.7|7113.7|7136.2|7131.2|7136.2|7131.2|7115.2|7110.2|104
1593070800000|2020-06-25 07:40:00|7136.7|7131.7|7132.7|7127.7|7149.7|7144.7|7128.7|7123.7|118
1593071100000|2020-06-25 07:45:00|7133.2|7128.2|7139.7|7134.7|7152.2|7147.2|7133.2|7128.2|111
1593071400000|2020-06-25 07:50:00|7140.7|7135.7|7144.2|7139.2|7145.7|7140.7|7136.2|7131.2|117
1593071700000|2020-06-25 07:55:00|7143.7|7138.7|7156.2|7151.2|7160.7|7155.7|7143.7|7138.7|114
1593072000000|2020-06-25 08:00:00|7158.2|7153.2|7182.7|7177.7|7186.7|7181.7|7156.2|7151.2|295
1593072300000|2020-06-25 08:05:00|7182.2|7177.2|7208.7|7203.7|7208.7|7203.7|7177.7|7172.7|210
1593072600000|2020-06-25 08:10:00|7210.7|7205.7|7218.7|7213.7|7230.2|7225.2|7203.2|7198.2|256
1593072900000|2020-06-25 08:15:00|7219.2|7214.2|7238.2|7233.2|7244.2|7239.2|7219.2|7214.2|156
1593073200000|2020-06-25 08:20:00|7238.7|7233.7|7260.2|7255.2|7265.7|7260.7|7237.7|7232.7|201
1593073500000|2020-06-25 08:25:00|7260.7|7255.7|7245.7|7240.7|7260.7|7255.7|7240.2|7235.2|173
1593073800000|2020-06-25 08:30:00|7247.2|7242.2|7236.7|7231.7|7256.7|7251.7|7232.2|7227.2|99
1593074100000|2020-06-25 08:35:00|7237.2|7232.2|7235.7|7230.7|7243.2|7238.2|7228.7|7223.7|82
1593074400000|2020-06-25 08:40:00|7236.2|7231.2|7261.7|7256.7|7264.7|7259.7|7224.7|7219.7|128
1593074700000|2020-06-25 08:45:00|7262.2|7257.2|7248.7|7243.7|7270.7|7265.7|7246.2|7241.2|202
1593075000000|2020-06-25 08:50:00|7249.2|7244.2|7248.2|7243.2|7253.7|7248.7|7241.2|7236.2|66
1593075300000|2020-06-25 08:55:00|7246.2|7241.2|7235.2|7230.2|7246.2|7241.2|7231.7|7226.7|81
1593075600000|2020-06-25 09:00:00|7235.7|7230.7|7250.7|7245.7|7250.7|7245.7|7221.7|7216.7|68
1593075900000|2020-06-25 09:05:00|7250.2|7245.2|7236.2|7231.2|7250.2|7245.2|7233.2|7228.2|87
1593076200000|2020-06-25 09:10:00|7235.7|7230.7|7233.7|7228.7|7239.2|7234.2|7223.7|7218.7|41
1593076500000|2020-06-25 09:15:00|7232.7|7227.7|7230.7|7225.7|7236.7|7231.7|7227.2|7222.2|76
1593076800000|2020-06-25 09:20:00|7231.7|7226.7|7226.7|7221.7|7232.7|7227.7|7221.2|7216.2|87
1593077100000|2020-06-25 09:25:00|7227.7|7222.7|7234.7|7229.7|7234.7|7229.7|7221.7|7216.7|93
1593077400000|2020-06-25 09:30:00|7236.2|7231.2|7240.7|7235.7|7243.7|7238.7|7231.2|7226.2|67
1593077700000|2020-06-25 09:35:00|7241.2|7236.2|7243.2|7238.2|7246.7|7241.7|7238.2|7233.2|45
1593078000000|2020-06-25 09:40:00|7242.7|7237.7|7188.7|7183.7|7242.7|7237.7|7182.7|7177.7|284
1593078300000|2020-06-25 09:45:00|7189.2|7184.2|7210.2|7205.2|7211.2|7206.2|7183.7|7178.7|139
1593078600000|2020-06-25 09:50:00|7210.7|7205.7|7215.2|7210.2|7216.7|7211.7|7206.7|7201.7|92
1593078900000|2020-06-25 09:55:00|7215.7|7210.7|7215.7|7210.7|7227.7|7222.7|7215.7|7210.7|88
1593079200000|2020-06-25 10:00:00|7219.2|7214.2|7215.7|7210.7|7223.7|7218.7|7212.2|7207.2|43
1593079500000|2020-06-25 10:05:00|7216.2|7211.2|7202.7|7197.7|7216.2|7211.2|7194.7|7189.7|61
1593079800000|2020-06-25 10:10:00|7200.7|7195.7|7205.2|7200.2|7211.7|7206.7|7195.2|7190.2|52
1593080100000|2020-06-25 10:15:00|7205.7|7200.7|7200.7|7195.7|7210.7|7205.7|7198.7|7193.7|31
1593080400000|2020-06-25 10:20:00|7201.2|7196.2|7220.7|7215.7|7222.2|7217.2|7201.2|7196.2|56
1593080700000|2020-06-25 10:25:00|7221.2|7216.2|7223.7|7218.7|7227.7|7222.7|7219.7|7214.7|103
1593081000000|2020-06-25 10:30:00|7223.2|7218.2|7221.7|7216.7|7224.7|7219.7|7210.7|7205.7|83
1593081300000|2020-06-25 10:35:00|7222.2|7217.2|7218.2|7213.2|7223.7|7218.7|7208.2|7203.2|55
1593081600000|2020-06-25 10:40:00|7217.7|7212.7|7218.2|7213.2|7218.7|7213.7|7206.7|7201.7|69
1593081900000|2020-06-25 10:45:00|7219.7|7214.7|7211.7|7206.7|7222.7|7217.7|7208.2|7203.2|71
1593082200000|2020-06-25 10:50:00|7210.7|7205.7|7231.2|7226.2|7233.2|7228.2|7210.7|7205.7|74
1593082500000|2020-06-25 10:55:00|7230.7|7225.7|7238.7|7233.7|7238.7|7233.7|7225.2|7220.2|48
1593082800000|2020-06-25 11:00:00|7238.2|7233.2|7226.7|7221.7|7238.2|7233.2|7221.7|7216.7|43
1593083100000|2020-06-25 11:05:00|7226.2|7221.2|7224.7|7219.7|7227.7|7222.7|7217.7|7212.7|37
1593083400000|2020-06-25 11:10:00|7225.7|7220.7|7225.7|7220.7|7231.7|7226.7|7220.2|7215.2|51
1593083700000|2020-06-25 11:15:00|7225.2|7220.2|7209.7|7204.7|7225.2|7220.2|7207.2|7202.2|57
1593084000000|2020-06-25 11:20:00|7209.2|7204.2|7205.7|7200.7|7215.2|7210.2|7205.2|7200.2|47
1593084300000|2020-06-25 11:25:00|7206.2|7201.2|7207.7|7202.7|7211.7|7206.7|7204.2|7199.2|34
1593084600000|2020-06-25 11:30:00|7208.2|7203.2|7208.7|7203.7|7211.2|7206.2|7204.2|7199.2|31
1593084900000|2020-06-25 11:35:00|7209.2|7204.2|7200.7|7195.7|7209.2|7204.2|7198.2|7193.2|44
1593085200000|2020-06-25 11:40:00|7200.8|7195.8|7186.8|7181.8|7205.3|7200.3|7179.8|7174.8|99
1593085500000|2020-06-25 11:45:00|7187.3|7182.3|7187.8|7182.8|7190.3|7185.3|7178.8|7173.8|68
1593085800000|2020-06-25 11:50:00|7188.3|7183.3|7186.3|7181.3|7188.3|7183.3|7176.8|7171.8|77
1593086100000|2020-06-25 11:55:00|7185.8|7180.8|7182.3|7177.3|7187.8|7182.8|7179.8|7174.8|81
1593086400000|2020-06-25 12:00:00|7184.3|7179.3|7184.8|7179.8|7188.8|7183.8|7179.3|7174.3|81
1593086700000|2020-06-25 12:05:00|7183.8|7178.8|7184.8|7179.8|7187.3|7182.3|7179.3|7174.3|31
1593087000000|2020-06-25 12:10:00|7183.3|7178.3|7191.8|7186.8|7195.3|7190.3|7180.3|7175.3|59
1593087300000|2020-06-25 12:15:00|7191.3|7186.3|7189.3|7184.3|7197.3|7192.3|7187.8|7182.8|46
1593087600000|2020-06-25 12:20:00|7190.8|7185.8|7199.3|7194.3|7199.3|7194.3|7188.8|7183.8|61
1593087900000|2020-06-25 12:25:00|7197.3|7192.3|7200.8|7195.8|7206.3|7201.3|7196.3|7191.3|49
1593088200000|2020-06-25 12:30:00|7201.3|7196.3|7191.8|7186.8|7201.8|7196.8|7182.3|7177.3|209
1593088500000|2020-06-25 12:35:00|7191.3|7186.3|7196.8|7191.8|7220.3|7215.3|7189.3|7184.3|167
1593088800000|2020-06-25 12:40:00|7196.3|7191.3|7188.8|7183.8|7200.3|7195.3|7187.8|7182.8|55
1593089100000|2020-06-25 12:45:00|7188.3|7183.3|7201.3|7196.3|7202.3|7197.3|7179.3|7174.3|146
1593089400000|2020-06-25 12:50:00|7200.8|7195.8|7195.8|7190.8|7201.3|7196.3|7192.8|7187.8|62
1593089700000|2020-06-25 12:55:00|7195.3|7190.3|7187.8|7182.8|7197.3|7192.3|7184.8|7179.8|88
1593090000000|2020-06-25 13:00:00|7188.3|7183.3|7209.8|7204.8|7209.8|7204.8|7188.3|7183.3|165
1593090300000|2020-06-25 13:05:00|7208.8|7203.8|7214.8|7209.8|7219.8|7214.8|7203.8|7198.8|89
1593090600000|2020-06-25 13:10:00|7215.8|7210.8|7226.8|7221.8|7227.8|7222.8|7213.8|7208.8|110
1593090900000|2020-06-25 13:15:00|7226.3|7221.3|7228.8|7223.8|7236.3|7231.3|7226.3|7221.3|93
1593091200000|2020-06-25 13:20:00|7228.3|7223.3|7229.8|7224.8|7229.8|7224.8|7217.8|7212.8|99
1593091500000|2020-06-25 13:25:00|7228.8|7223.8|7219.8|7214.8|7228.8|7223.8|7218.3|7213.3|50
1593091800000|2020-06-25 13:30:00|7219.3|7214.3|7223.8|7218.8|7228.8|7223.8|7211.3|7206.3|145
1593092100000|2020-06-25 13:35:00|7223.3|7218.3|7232.8|7227.8|7237.3|7232.3|7221.8|7216.8|81
1593092400000|2020-06-25 13:40:00|7231.8|7226.8|7205.8|7200.8|7231.8|7226.8|7198.8|7193.8|140
1593092700000|2020-06-25 13:45:00|7207.8|7202.8|7195.8|7190.8|7212.8|7207.8|7195.8|7190.8|102
1593093000000|2020-06-25 13:50:00|7196.3|7191.3|7231.8|7226.8|7235.8|7230.8|7195.3|7190.3|276
1593093300000|2020-06-25 13:55:00|7231.3|7226.3|7227.8|7222.8|7233.3|7228.3|7216.3|7211.3|82
1593093600000|2020-06-25 14:00:00|7227.3|7222.3|7246.8|7241.8|7251.3|7246.3|7221.3|7216.3|145
1593093900000|2020-06-25 14:05:00|7246.3|7241.3|7243.3|7238.3|7249.8|7244.8|7234.3|7229.3|111
1593094200000|2020-06-25 14:10:00|7242.4|7237.4|7268.4|7263.4|7270.4|7265.4|7240.9|7235.9|271
1593094500000|2020-06-25 14:15:00|7267.9|7262.9|7256.9|7251.9|7270.4|7265.4|7254.4|7249.4|233
1593094800000|2020-06-25 14:20:00|7257.4|7252.4|7268.4|7263.4|7274.4|7269.4|7256.4|7251.4|181
1593095100000|2020-06-25 14:25:00|7267.9|7262.9|7279.9|7274.9|7290.4|7285.4|7259.4|7254.4|355
1593095400000|2020-06-25 14:30:00|7280.4|7275.4|7263.4|7258.4|7286.9|7281.9|7263.4|7258.4|115
1593095700000|2020-06-25 14:35:00|7263.9|7258.9|7260.9|7255.9|7274.4|7269.4|7258.9|7253.9|109
1593096000000|2020-06-25 14:40:00|7261.9|7256.9|7264.9|7259.9|7266.9|7261.9|7249.4|7244.4|220
1593096300000|2020-06-25 14:45:00|7264.4|7259.4|7270.4|7265.4|7281.9|7276.9|7262.4|7257.4|115
1593096600000|2020-06-25 14:50:00|7269.9|7264.9|7261.9|7256.9|7272.9|7267.9|7258.9|7253.9|116
1593096900000|2020-06-25 14:55:00|7262.4|7257.4|7275.9|7270.9|7282.9|7277.9|7261.4|7256.4|158
1593097200000|2020-06-25 15:00:00|7274.9|7269.9|7268.4|7263.4|7283.4|7278.4|7264.4|7259.4|133
1593097500000|2020-06-25 15:05:00|7267.9|7262.9|7268.9|7263.9|7272.4|7267.4|7261.4|7256.4|140
1593097800000|2020-06-25 15:10:00|7268.4|7263.4|7284.4|7279.4|7288.4|7283.4|7266.9|7261.9|206
1593098100000|2020-06-25 15:15:00|7283.9|7278.9|7295.9|7290.9|7299.4|7294.4|7283.9|7278.9|169
1593098400000|2020-06-25 15:20:00|7296.4|7291.4|7286.9|7281.9|7297.4|7292.4|7284.4|7279.4|238
1593098700000|2020-06-25 15:25:00|7286.4|7281.4|7286.4|7281.4|7290.9|7285.9|7282.9|7277.9|361
1593099000000|2020-06-25 15:30:00|7287.4|7280.4|7274.4|7267.4|7292.4|7284.4|7268.4|7259.4|811
1593099300000|2020-06-25 15:35:00|7272.4|7266.4|7268.4|7261.4|7274.4|7267.4|7256.4|7249.4|435
1593099600000|2020-06-25 15:40:00|7267.4|7260.4|7270.4|7264.4|7272.4|7264.4|7257.4|7250.4|104
1593099900000|2020-06-25 15:45:00|7269.4|7263.4|7278.4|7270.4|7280.4|7272.4|7268.4|7260.4|87
1593100200000|2020-06-25 15:50:00|7277.4|7271.4|7280.4|7272.4|7283.4|7276.4|7275.4|7268.4|34
1593100500000|2020-06-25 15:55:00|7281.4|7273.4|7285.4|7277.4|7285.4|7279.4|7279.4|7272.4|41
1593100800000|2020-06-25 16:00:00|7286.4|7278.4|7292.4|7284.4|7295.4|7288.4|7285.4|7278.4|58
1593101100000|2020-06-25 16:05:00|7293.4|7285.4|7294.4|7286.4|7298.4|7291.4|7292.4|7284.4|47
1593101400000|2020-06-25 16:10:00|7295.4|7287.4|7296.4|7288.4|7297.4|7290.4|7292.4|7284.4|25
1593101700000|2020-06-25 16:15:00|7297.4|7289.4|7302.4|7295.4|7304.4|7296.4|7297.4|7289.4|62
1593102000000|2020-06-25 16:20:00|7304.4|7296.4|7308.4|7301.4|7310.4|7303.4|7302.4|7295.4|33
1593102300000|2020-06-25 16:25:00|7309.4|7302.4|7307.4|7300.4|7310.4|7303.4|7305.4|7298.4|48
1593102600000|2020-06-25 16:30:00|7308.4|7301.4|7306.4|7299.4|7312.4|7306.4|7301.4|7295.4|152
1593102900000|2020-06-25 16:35:00|7307.4|7300.4|7312.4|7304.4|7317.4|7309.4|7305.4|7298.4|48
1593103200000|2020-06-25 16:40:00|7311.4|7303.4|7318.4|7310.4|7319.4|7312.4|7311.4|7303.4|18
1593103500000|2020-06-25 16:45:00|7319.4|7311.4|7316.4|7309.4|7321.4|7313.4|7316.4|7309.4|11
1593103800000|2020-06-25 16:50:00|7317.4|7310.4|7316.4|7308.4|7318.4|7311.4|7313.4|7306.4|11
1593104100000|2020-06-25 16:55:00|7314.4|7309.4|7313.4|7305.4|7315.4|7309.4|7311.4|7303.4|10
1593104400000|2020-06-25 17:00:00|7314.4|7306.4|7303.4|7295.4|7314.4|7306.4|7300.4|7293.4|36
1593104700000|2020-06-25 17:05:00|7304.4|7296.4|7303.4|7296.4|7305.4|7298.4|7301.4|7293.4|18
1593105000000|2020-06-25 17:10:00|7304.4|7297.4|7306.4|7298.4|7307.4|7300.4|7301.4|7293.4|8
1593105300000|2020-06-25 17:15:00|7305.4|7299.4|7306.4|7299.4|7309.4|7302.4|7305.4|7298.4|13
1593105600000|2020-06-25 17:20:00|7307.4|7301.4|7303.4|7296.4|7308.4|7301.4|7302.4|7295.4|15
1593105900000|2020-06-25 17:25:00|7302.4|7295.4|7303.4|7296.4|7306.4|7299.4|7301.4|7294.4|10
1593106200000|2020-06-25 17:30:00|7302.4|7295.4|7302.4|7295.4|7305.4|7298.4|7297.4|7290.4|15
1593106500000|2020-06-25 17:35:00|7304.4|7296.4|7306.4|7299.4|7307.4|7300.4|7300.4|7294.4|78
1593106800000|2020-06-25 17:40:00|7308.4|7298.4|7304.4|7297.4|7308.4|7301.4|7304.4|7297.4|8
1593107100000|2020-06-25 17:45:00|7306.4|7298.4|7304.4|7297.4|7308.4|7300.4|7303.4|7297.4|12
1593107400000|2020-06-25 17:50:00|7305.4|7298.4|7298.4|7290.4|7305.4|7298.4|7298.4|7290.4|19
1593107700000|2020-06-25 17:55:00|7296.4|7288.4|7303.9|7291.9|7304.4|7295.4|7296.4|7288.4|34
1593108000000|2020-06-25 18:00:00|7304|7292|7299.5|7287.5|7304.2|7292.2|7294.6|7282.6|0
1593108300000|2020-06-25 18:05:00|7299.4|7287.4|7297.7|7285.7|7302.3|7290.3|7297.7|7285.7|0
1593108600000|2020-06-25 18:10:00|7299.6|7287.6|7300|7288|7302.6|7290.6|7297.5|7285.5|0
1593108900000|2020-06-25 18:15:00|7300.1|7288.1|7302.1|7290.1|7304.8|7292.8|7299.9|7287.9|0
1593109200000|2020-06-25 18:20:00|7301.1|7289.1|7288.8|7276.8|7301.1|7289.1|7286.4|7274.4|0
1593109500000|2020-06-25 18:25:00|7288.7|7276.7|7293.4|7281.4|7293.5|7281.5|7288.7|7276.7|0
1593109800000|2020-06-25 18:30:00|7293.3|7281.3|7285.6|7273.6|7293.3|7281.3|7283.3|7271.3|0
1593110100000|2020-06-25 18:35:00|7285.5|7273.5|7288|7276|7290.1|7278.1|7281|7269|0
1593110400000|2020-06-25 18:40:00|7287.9|7275.9|7292.6|7280.6|7293|7281|7285.8|7273.8|0
1593110700000|2020-06-25 18:45:00|7292.7|7280.7|7292.3|7280.3|7294.7|7282.7|7287.9|7275.9|0
1593111000000|2020-06-25 18:50:00|7292.2|7280.2|7296.7|7284.7|7299.3|7287.3|7292|7280|0
1593111300000|2020-06-25 18:55:00|7296.8|7284.8|7299|7287|7301.6|7289.6|7294.3|7282.3|0
1593111600000|2020-06-25 19:00:00|7298.7|7286.7|7313.4|7301.4|7313.4|7301.4|7292.3|7280.3|0
1593111900000|2020-06-25 19:05:00|7313.5|7301.5|7326.2|7314.2|7328.2|7316.2|7313.4|7301.4|0
1593112200000|2020-06-25 19:10:00|7326.1|7314.1|7322.3|7310.3|7326.6|7314.6|7319.3|7307.3|0
1593112500000|2020-06-25 19:15:00|7322.2|7310.2|7329.8|7317.8|7332.3|7320.3|7322.2|7310.2|0
1593112800000|2020-06-25 19:20:00|7329.7|7317.7|7337.2|7325.2|7339.7|7327.7|7329.6|7317.6|0
1593113100000|2020-06-25 19:25:00|7336.3|7324.3|7345.9|7333.9|7349.8|7337.8|7335.1|7323.1|0
1593113400000|2020-06-25 19:30:00|7346.2|7334.2|7348.8|7336.8|7353.4|7341.4|7339.3|7327.3|0
1593113700000|2020-06-25 19:35:00|7348.7|7336.7|7336.5|7324.5|7350.8|7338.8|7334.2|7322.2|0
1593114000000|2020-06-25 19:40:00|7336.4|7324.4|7337.5|7325.5|7339.5|7327.5|7334.2|7322.2|0
1593114300000|2020-06-25 19:45:00|7337.4|7325.4|7334.5|7322.5|7340.2|7328.2|7332.1|7320.1|0
1593114600000|2020-06-25 19:50:00|7335.2|7323.2|7359.5|7347.5|7359.5|7347.5|7335.2|7323.2|0
1593114900000|2020-06-25 19:55:00|7359.4|7347.4|7358.6|7346.6|7364.6|7352.6|7356.5|7344.5|0
1593115200000|2020-06-25 20:00:00|7358.7|7346.7|7366.4|7354.4|7368.2|7356.2|7349.1|7337.1|0
1593115500000|2020-06-25 20:05:00|7366.6|7354.6|7364.4|7352.4|7371.6|7359.6|7364|7352|0
1593115800000|2020-06-25 20:10:00|7364|7352|7350.1|7338.1|7364|7352|7348.1|7336.1|0
1593116100000|2020-06-25 20:15:00|7349.9|7337.9|7349.4|7337.4|7350.7|7338.7|7349.2|7337.2|0
1593116400000|2020-06-25 20:20:00|7349.2|7337.2|7350.7|7338.7|7350.7|7338.7|7349|7337|0
1593116700000|2020-06-25 20:25:00|7350.5|7338.5|7352.1|7340.1|7352.1|7340.1|7350.3|7338.3|0
1593117000000|2020-06-25 20:30:00|7352.2|7340.2|7335.6|7323.6|7352.2|7340.2|7334.5|7322.5|0
1593117300000|2020-06-25 20:35:00|7335.7|7323.7|7341.6|7329.6|7341.6|7329.6|7335.6|7323.6|0
1593117600000|2020-06-25 20:40:00|7341.5|7329.5|7347|7335|7348.7|7336.7|7341.1|7329.1|0
1593117900000|2020-06-25 20:45:00|7347.6|7335.6|7356.2|7344.2|7356.8|7344.8|7347|7335|0
1593118200000|2020-06-25 20:50:00|7356.1|7344.1|7357.6|7345.6|7357.6|7345.6|7349.4|7337.4|0
1593118500000|2020-06-25 20:55:00|7357|7345|7357.9|7345.9|7358.8|7346.8|7354.5|7342.5|0
1593118800000|2020-06-25 21:00:00|7357.2|7345.2|7356.1|7344.1|7357.2|7345.2|7355.5|7343.5|0
1593119100000|2020-06-25 21:05:00|7356.3|7344.3|7355.7|7343.7|7356.9|7344.9|7355.7|7343.7|0
1593119400000|2020-06-25 21:10:00|7356.1|7344.1|7355.5|7343.5|7356.3|7344.3|7355.5|7343.5|0
1593119700000|2020-06-25 21:15:00|7354.9|7342.9|7349.3|7337.3|7355.1|7343.1|7349.3|7337.3|0
1593120000000|2020-06-25 21:20:00|7347.6|7335.6|7347.6|7335.6|7347.8|7335.8|7347.6|7335.6|0
1593120300000|2020-06-25 21:25:00|7347.4|7335.4|7347.8|7335.8|7347.8|7335.8|7347.4|7335.4|0
1593120600000|2020-06-25 21:30:00|7348|7336|7347.1|7335.1|7348|7336|7347.1|7335.1|0
1593120900000|2020-06-25 21:35:00|7347.3|7335.3|7347.5|7335.5|7347.5|7335.5|7347.3|7335.3|0
1593121200000|2020-06-25 21:40:00|7347.3|7335.3|7347.3|7335.3|7347.5|7335.5|7347.3|7335.3|0
1593121500000|2020-06-25 21:45:00|7347.1|7335.1|7347.3|7335.3|7347.3|7335.3|7347.1|7335.1|0
1593121800000|2020-06-25 21:50:00|7347.1|7335.1|7346.9|7334.9|7347.3|7335.3|7346.9|7334.9|0
1593122100000|2020-06-25 21:55:00|7347.1|7335.1|7345.9|7333.9|7347.5|7335.5|7345.1|7333.1|0
1593122400000|2020-06-25 22:00:00|7345.6|7333.6|7347.6|7335.6|7349.1|7337.1|7340.4|7328.4|0
1593122700000|2020-06-25 22:05:00|7347.8|7335.8|7341.4|7329.4|7348.7|7336.7|7339.3|7327.3|0
1593123000000|2020-06-25 22:10:00|7342.5|7330.5|7343.6|7331.6|7344.2|7332.2|7338.9|7326.9|0
1593123300000|2020-06-25 22:15:00|7344|7332|7340.8|7328.8|7344|7332|7336.2|7324.2|0
1593123600000|2020-06-25 22:20:00|7341|7329|7345.9|7333.9|7345.9|7333.9|7337.9|7325.9|0
1593123900000|2020-06-25 22:25:00|7345.5|7333.5|7347.7|7335.7|7349.1|7337.1|7345.5|7333.5|0
1593124200000|2020-06-25 22:30:00|7347.3|7335.3|7339.9|7327.9|7347.3|7335.3|7339|7327|0
1593124500000|2020-06-25 22:35:00|7340.1|7328.1|7339.4|7327.4|7343.7|7331.7|7339.4|7327.4|0
1593124800000|2020-06-25 22:40:00|7339.5|7327.5|7340.1|7328.1|7343|7331|7337.9|7325.9|0
1593125100000|2020-06-25 22:45:00|7340.3|7328.3|7340.1|7328.1|7341.2|7329.2|7337.2|7325.2|0
1593125400000|2020-06-25 22:50:00|7340.2|7328.2|7346.4|7334.4|7347.7|7335.7|7340.2|7328.2|0
1593125700000|2020-06-25 22:55:00|7346.6|7334.6|7347.3|7335.3|7349.1|7337.1|7345.5|7333.5|0
1593126000000|2020-06-25 23:00:00|7347.2|7335.2|7343.7|7331.7|7348.4|7336.4|7343.7|7331.7|0
1593126300000|2020-06-25 23:05:00|7343.8|7331.8|7343.7|7331.7|7347.3|7335.3|7341.2|7329.2|0
1593126600000|2020-06-25 23:10:00|7344.3|7332.3|7343.7|7331.7|7347.7|7335.7|7343|7331|0
1593126900000|2020-06-25 23:15:00|7343.6|7331.6|7344.3|7332.3|7345.9|7333.9|7343|7331|0
1593127200000|2020-06-25 23:20:00|7343.7|7331.7|7357.2|7345.2|7358.5|7346.5|7343|7331|0
1593127500000|2020-06-25 23:25:00|7356.9|7344.9|7358.1|7346.1|7360.5|7348.5|7356.1|7344.1|0
1593127800000|2020-06-25 23:30:00|7358.7|7346.7|7356.3|7344.3|7361.6|7349.6|7355.8|7343.8|0
1593128100000|2020-06-25 23:35:00|7356.9|7344.9|7357.4|7345.4|7358.1|7346.1|7355.1|7343.1|0
1593128400000|2020-06-25 23:40:00|7357.3|7345.3|7360.1|7348.1|7360.8|7348.8|7356.7|7344.7|0
1593128700000|2020-06-25 23:45:00|7360.7|7348.7|7354.9|7342.9|7361.9|7349.9|7354.2|7342.2|0
1593129000000|2020-06-25 23:50:00|7354.2|7342.2|7353.1|7341.1|7357.2|7345.2|7352.7|7340.7|0
1593129300000|2020-06-25 23:55:00|7353.2|7341.2|7346|7334|7353.6|7341.6|7344.8|7332.8|0
1593129600000|2020-06-26 00:00:00|7345.9|7333.9|7336.3|7324.3|7348.9|7336.9|7335|7323|0
1593129900000|2020-06-26 00:05:00|7336.4|7324.4|7339.3|7327.3|7342.4|7330.4|7336.1|7324.1|0
1593130200000|2020-06-26 00:10:00|7339.9|7327.9|7332.1|7320.1|7345.3|7333.3|7325.6|7313.6|0
1593130500000|2020-06-26 00:15:00|7331.7|7319.7|7329.9|7317.9|7337.9|7325.9|7318.9|7306.9|0
1593130800000|2020-06-26 00:20:00|7330|7318|7332.3|7320.3|7334.5|7322.5|7327.7|7315.7|0
1593131100000|2020-06-26 00:25:00|7332.2|7320.2|7330|7318|7334.4|7322.4|7325.6|7313.6|0
1593131400000|2020-06-26 00:30:00|7330.4|7318.4|7329.9|7317.9|7331.1|7319.1|7322.3|7310.3|0
1593131700000|2020-06-26 00:35:00|7330|7318|7323.1|7311.1|7330|7318|7318.7|7306.7|0
1593132000000|2020-06-26 00:40:00|7323.2|7311.2|7334.1|7322.1|7334.2|7322.2|7323.2|7311.2|0
1593132300000|2020-06-26 00:45:00|7334.2|7322.2|7333|7321|7338.4|7326.4|7331.7|7319.7|0
1593132600000|2020-06-26 00:50:00|7332.9|7320.9|7338.5|7326.5|7338.5|7326.5|7331.9|7319.9|0
1593132900000|2020-06-26 00:55:00|7339.3|7327.3|7347.5|7335.5|7347.5|7335.5|7338.5|7326.5|0
1593133200000|2020-06-26 01:00:00|7347.6|7335.6|7343|7331|7349.7|7337.7|7343|7331|0
1593133500000|2020-06-26 01:05:00|7343.8|7331.8|7343.2|7331.2|7347.6|7335.6|7340.9|7328.9|0
1593133800000|2020-06-26 01:10:00|7343.3|7331.3|7352|7340|7354.2|7342.2|7343.3|7331.3|0
1593134100000|2020-06-26 01:15:00|7351.9|7339.9|7349.8|7337.8|7354.2|7342.2|7347.5|7335.5|0
1593134400000|2020-06-26 01:20:00|7350.2|7338.2|7349.8|7337.8|7352.1|7340.1|7349.7|7337.7|0
1593134700000|2020-06-26 01:25:00|7350.6|7338.6|7343.2|7331.2|7351.9|7339.9|7341|7329|0
1593135000000|2020-06-26 01:30:00|7343.3|7331.3|7343.1|7331.1|7346.5|7334.5|7336.5|7324.5|0
1593135300000|2020-06-26 01:35:00|7342.3|7330.3|7341|7329|7343.2|7331.2|7338.7|7326.7|0
1593135600000|2020-06-26 01:40:00|7341.4|7329.4|7340.8|7328.8|7343.2|7331.2|7336.4|7324.4|0
1593135900000|2020-06-26 01:45:00|7340.9|7328.9|7347.5|7335.5|7347.6|7335.6|7339.7|7327.7|0
1593136200000|2020-06-26 01:50:00|7347.6|7335.6|7351.9|7339.9|7353.1|7341.1|7347.5|7335.5|0
1593136500000|2020-06-26 01:55:00|7352|7340|7351.9|7339.9|7354.2|7342.2|7351.8|7339.8|0
1593136800000|2020-06-26 02:00:00|7352.7|7340.7|7349.6|7337.6|7354.1|7342.1|7349.6|7337.6|0
1593137100000|2020-06-26 02:05:00|7349.5|7337.5|7349.6|7337.6|7351.9|7339.9|7347.4|7335.4|0
1593137400000|2020-06-26 02:10:00|7349.7|7337.7|7343.1|7331.1|7349.7|7337.7|7343|7331|0
1593137700000|2020-06-26 02:15:00|7343.5|7331.5|7329.7|7317.7|7345.2|7333.2|7329.7|7317.7|0
1593138000000|2020-06-26 02:20:00|7330.1|7318.1|7329.8|7317.8|7332|7320|7327.5|7315.5|0
1593138300000|2020-06-26 02:25:00|7329.9|7317.9|7329.8|7317.8|7332.1|7320.1|7329.8|7317.8|0
1593138600000|2020-06-26 02:30:00|7329.9|7317.9|7332.1|7320.1|7332.2|7320.2|7329.8|7317.8|0
1593138900000|2020-06-26 02:35:00|7332|7320|7332.1|7320.1|7332.1|7320.1|7329.8|7317.8|0
1593139200000|2020-06-26 02:40:00|7332.2|7320.2|7332|7320|7336.6|7324.6|7332|7320|0
1593139500000|2020-06-26 02:45:00|7332.1|7320.1|7338.6|7326.6|7338.7|7326.7|7332.1|7320.1|0
1593139800000|2020-06-26 02:50:00|7339|7327|7338.6|7326.6|7340.9|7328.9|7336.3|7324.3|0
1593140100000|2020-06-26 02:55:00|7337.8|7325.8|7331.9|7319.9|7337.8|7325.8|7331.9|7319.9|0
1593140400000|2020-06-26 03:00:00|7332|7320|7332.1|7320.1|7334.2|7322.2|7329.8|7317.8|0
1593140700000|2020-06-26 03:05:00|7332|7320|7332|7320|7334.4|7322.4|7332|7320|0
1593141000000|2020-06-26 03:10:00|7331.9|7319.9|7327.5|7315.5|7332.1|7320.1|7327.4|7315.4|0
1593141300000|2020-06-26 03:15:00|7327.6|7315.6|7329.8|7317.8|7329.8|7317.8|7325.4|7313.4|0
1593141600000|2020-06-26 03:20:00|7329.4|7317.4|7334.3|7322.3|7334.3|7322.3|7328.7|7316.7|0
1593141900000|2020-06-26 03:25:00|7335.1|7323.1|7334.3|7322.3|7336.6|7324.6|7334.2|7322.2|0
1593142200000|2020-06-26 03:30:00|7335.1|7323.1|7345.2|7333.2|7345.3|7333.3|7334.2|7322.2|0
1593142500000|2020-06-26 03:35:00|7344.8|7332.8|7343|7331|7345.2|7333.2|7341.9|7329.9|0
1593142800000|2020-06-26 03:40:00|7342.9|7330.9|7344.1|7332.1|7345.3|7333.3|7342.9|7330.9|0
1593143100000|2020-06-26 03:45:00|7343.7|7331.7|7345.2|7333.2|7345.2|7333.2|7343|7331|0
1593143400000|2020-06-26 03:50:00|7344.8|7332.8|7343|7331|7344.8|7332.8|7340.8|7328.8|0
1593143700000|2020-06-26 03:55:00|7343.1|7331.1|7343.1|7331.1|7345.4|7333.4|7343|7331|0
1593144000000|2020-06-26 04:00:00|7343.2|7331.2|7350.8|7338.8|7353|7341|7343.2|7331.2|0
1593144300000|2020-06-26 04:05:00|7351.2|7339.2|7356.2|7344.2|7356.3|7344.3|7349.6|7337.6|0
1593144600000|2020-06-26 04:10:00|7356.3|7344.3|7354|7342|7356.3|7344.3|7354|7342|0
1593144900000|2020-06-26 04:15:00|7354.8|7342.8|7362.9|7350.9|7362.9|7350.9|7354.8|7342.8|0
1593145200000|2020-06-26 04:20:00|7362.8|7350.8|7367.4|7355.4|7367.5|7355.5|7362.8|7350.8|0
1593145500000|2020-06-26 04:25:00|7367.5|7355.5|7371.7|7359.7|7371.9|7359.9|7367.4|7355.4|0
1593145800000|2020-06-26 04:30:00|7371.8|7359.8|7367.3|7355.3|7371.8|7359.8|7367.2|7355.2|0
1593146100000|2020-06-26 04:35:00|7368.1|7356.1|7371.4|7359.4|7371.6|7359.6|7367.3|7355.3|0
1593146400000|2020-06-26 04:40:00|7371.5|7359.5|7374|7362|7374|7362|7369.4|7357.4|0
1593146700000|2020-06-26 04:45:00|7374.1|7362.1|7369.4|7357.4|7376.3|7364.3|7369.4|7357.4|0
1593147000000|2020-06-26 04:50:00|7369.5|7357.5|7367.1|7355.1|7369.5|7357.5|7367.1|7355.1|0
1593147300000|2020-06-26 04:55:00|7367|7355|7367|7355|7369.3|7357.3|7362.5|7350.5|0
1593147600000|2020-06-26 05:00:00|7366.9|7354.9|7367.2|7355.2|7373.8|7361.8|7366.9|7354.9|0
1593147900000|2020-06-26 05:05:00|7367.6|7355.6|7363.9|7351.9|7368.3|7356.3|7363.9|7351.9|0
1593148200000|2020-06-26 05:10:00|7364|7352|7363.9|7351.9|7366.3|7354.3|7363.9|7351.9|0
1593148500000|2020-06-26 05:15:00|7364|7352|7359.4|7347.4|7364|7352|7359.4|7347.4|0
1593148800000|2020-06-26 05:20:00|7359.5|7347.5|7361.6|7349.6|7362.6|7350.6|7359.4|7347.4|0
1593149100000|2020-06-26 05:25:00|7362.4|7350.4|7361.7|7349.7|7363.9|7351.9|7361.6|7349.6|0
1593149400000|2020-06-26 05:30:00|7363.8|7351.8|7361.3|7349.3|7366.1|7354.1|7361.3|7349.3|0
1593149700000|2020-06-26 05:35:00|7360.5|7348.5|7359.1|7347.1|7363.3|7351.3|7354.7|7342.7|0
1593150000000|2020-06-26 05:40:00|7359|7347|7363.6|7351.6|7365.9|7353.9|7359|7347|0
1593150300000|2020-06-26 05:45:00|7363.7|7351.7|7365.8|7353.8|7365.8|7353.8|7359.2|7347.2|0
1593150600000|2020-06-26 05:50:00|7365.9|7353.9|7359|7347|7368|7356|7359|7347|0
1593150900000|2020-06-26 05:55:00|7356.9|7344.9|7352.5|7340.5|7356.9|7344.9|7346|7334|0
1593151200000|2020-06-26 06:00:00|7351.4|7339.4|7336.4|7331.4|7353.9|7348.9|7333.9|7328.9|40
1593151500000|2020-06-26 06:05:00|7336.9|7331.9|7333.4|7328.4|7337.4|7332.4|7331.9|7326.9|21
1593151800000|2020-06-26 06:10:00|7332.9|7327.9|7325.9|7320.9|7333.4|7328.4|7324.4|7319.4|15
1593152100000|2020-06-26 06:15:00|7325.4|7320.4|7327.9|7322.9|7327.9|7322.9|7324.9|7319.9|3
1593152400000|2020-06-26 06:20:00|7326.4|7321.4|7324.9|7319.9|7327.4|7322.4|7322.4|7317.4|15
1593152700000|2020-06-26 06:25:00|7324.4|7319.4|7322.9|7317.9|7324.4|7319.4|7319.9|7314.9|6
1593153000000|2020-06-26 06:30:00|7322.4|7317.4|7323.9|7318.9|7326.4|7321.4|7320.9|7315.9|21
1593153300000|2020-06-26 06:35:00|7323.4|7318.4|7328.4|7323.4|7328.9|7323.9|7321.4|7316.4|8
1593153600000|2020-06-26 06:40:00|7327.9|7322.9|7333.4|7328.4|7333.4|7328.4|7324.4|7319.4|13
1593153900000|2020-06-26 06:45:00|7332.9|7327.9|7330.4|7325.4|7335.9|7330.9|7329.4|7324.4|5
1593154200000|2020-06-26 06:50:00|7330.9|7325.9|7326.9|7321.9|7331.9|7326.9|7325.4|7320.4|7
1593154500000|2020-06-26 06:55:00|7324.4|7319.4|7324.4|7319.4|7328.4|7323.4|7321.9|7316.9|37
1593154800000|2020-06-26 07:00:00|7326.9|7321.9|7328.9|7323.9|7349.9|7344.9|7323.4|7318.4|474
1593155100000|2020-06-26 07:05:00|7329.4|7324.4|7316.9|7311.9|7330.4|7325.4|7309.4|7304.4|255
1593155400000|2020-06-26 07:10:00|7316.4|7311.4|7298.9|7293.9|7317.4|7312.4|7292.9|7287.9|180
1593155700000|2020-06-26 07:15:00|7298.4|7293.4|7296.9|7291.9|7309.4|7304.4|7292.9|7287.9|98
1593156000000|2020-06-26 07:20:00|7295.9|7290.9|7289.9|7284.9|7299.9|7294.9|7281.9|7276.9|88
1593156300000|2020-06-26 07:25:00|7288.9|7283.9|7289.9|7284.9|7292.9|7287.9|7282.9|7277.9|81
1593156600000|2020-06-26 07:30:00|7290.4|7285.4|7296.9|7291.9|7298.9|7293.9|7286.4|7281.4|74
1593156900000|2020-06-26 07:35:00|7297.4|7292.4|7297.4|7292.4|7301.9|7296.9|7292.9|7287.9|166
1593157200000|2020-06-26 07:40:00|7297.9|7292.9|7305.4|7300.4|7305.9|7300.9|7292.4|7287.4|140
1593157500000|2020-06-26 07:45:00|7304.9|7299.9|7303.4|7298.4|7309.9|7304.9|7302.4|7297.4|58
1593157800000|2020-06-26 07:50:00|7303.9|7298.9|7285.9|7280.9|7306.4|7301.4|7284.9|7279.9|92
1593158100000|2020-06-26 07:55:00|7286.9|7281.9|7286.4|7281.4|7289.9|7284.9|7279.9|7274.9|94
1593158400000|2020-06-26 08:00:00|7286.9|7281.9|7260.4|7255.4|7287.9|7282.9|7257.9|7252.9|140
1593158700000|2020-06-26 08:05:00|7261.4|7256.4|7248.4|7243.4|7266.4|7261.4|7245.9|7240.9|81
1593159000000|2020-06-26 08:10:00|7248.9|7243.9|7251.4|7246.4|7257.4|7252.4|7242.4|7237.4|144
1593159300000|2020-06-26 08:15:00|7251.9|7246.9|7258.4|7253.4|7260.4|7255.4|7244.4|7239.4|66
1593159600000|2020-06-26 08:20:00|7258.9|7253.9|7267.4|7262.4|7269.4|7264.4|7258.9|7253.9|57
1593159900000|2020-06-26 08:25:00|7266.9|7261.9|7264.4|7259.4|7267.4|7262.4|7257.9|7252.9|58
1593160200000|2020-06-26 08:30:00|7263.9|7258.9|7269.4|7264.4|7273.4|7268.4|7262.4|7257.4|58
1593160500000|2020-06-26 08:35:00|7268.9|7263.9|7277.4|7272.4|7278.9|7273.9|7268.4|7263.4|33
1593160800000|2020-06-26 08:40:00|7276.9|7271.9|7287.9|7282.9|7288.9|7283.9|7276.4|7271.4|54
1593161100000|2020-06-26 08:45:00|7288.4|7283.4|7299.4|7294.4|7301.4|7296.4|7288.4|7283.4|78
1593161400000|2020-06-26 08:50:00|7298.9|7293.9|7295.4|7290.4|7298.9|7293.9|7290.4|7285.4|23
1593161700000|2020-06-26 08:55:00|7296.4|7291.4|7295.4|7290.4|7304.9|7299.9|7294.4|7289.4|44
1593162000000|2020-06-26 09:00:00|7295.9|7290.9|7290.4|7285.4|7299.4|7294.4|7287.9|7282.9|75
1593162300000|2020-06-26 09:05:00|7289.4|7284.4|7291.4|7286.4|7292.4|7287.4|7280.9|7275.9|58
1593162600000|2020-06-26 09:10:00|7291.9|7286.9|7299.4|7294.4|7305.9|7300.9|7291.9|7286.9|65
1593162900000|2020-06-26 09:15:00|7298.9|7293.9|7299.4|7294.4|7305.9|7300.9|7296.9|7291.9|44
1593163200000|2020-06-26 09:20:00|7300.9|7295.9|7305.4|7300.4|7312.4|7307.4|7297.4|7292.4|54
1593163500000|2020-06-26 09:25:00|7304.9|7299.9|7303.9|7298.9|7305.9|7300.9|7298.4|7293.4|27
1593163800000|2020-06-26 09:30:00|7304.4|7299.4|7322.4|7317.4|7324.4|7319.4|7303.4|7298.4|77
1593164100000|2020-06-26 09:35:00|7320.9|7315.9|7325.9|7320.9|7325.9|7320.9|7320.4|7315.4|30
1593164400000|2020-06-26 09:40:00|7326.4|7321.4|7332.4|7327.4|7332.9|7327.9|7322.9|7317.9|81
1593164700000|2020-06-26 09:45:00|7331.9|7326.9|7327.9|7322.9|7341.4|7336.4|7327.4|7322.4|105
1593165000000|2020-06-26 09:50:00|7328.4|7323.4|7325.9|7320.9|7328.4|7323.4|7317.4|7312.4|40
1593165300000|2020-06-26 09:55:00|7327.4|7322.4|7329.4|7324.4|7332.4|7327.4|7324.4|7319.4|37
1593165600000|2020-06-26 10:00:00|7329.9|7324.9|7331.9|7326.9|7338.9|7333.9|7326.9|7321.9|89
1593165900000|2020-06-26 10:05:00|7332.4|7327.4|7331.4|7326.4|7337.9|7332.9|7327.4|7322.4|56
1593166200000|2020-06-26 10:10:00|7330.9|7325.9|7328.9|7323.9|7335.9|7330.9|7327.4|7322.4|57
1593166500000|2020-06-26 10:15:00|7327.9|7322.9|7325.4|7320.4|7331.4|7326.4|7323.4|7318.4|35
1593166800000|2020-06-26 10:20:00|7324.9|7319.9|7321.4|7316.4|7326.4|7321.4|7316.4|7311.4|20
1593167100000|2020-06-26 10:25:00|7320.9|7315.9|7323.4|7318.4|7328.9|7323.9|7318.4|7313.4|70
1593167400000|2020-06-26 10:30:00|7322.9|7317.9|7325.4|7320.4|7325.4|7320.4|7319.4|7314.4|32
1593167700000|2020-06-26 10:35:00|7325.9|7320.9|7322.4|7317.4|7328.9|7323.9|7321.4|7316.4|24
1593168000000|2020-06-26 10:40:00|7319.9|7314.9|7325.9|7320.9|7327.9|7322.9|7318.9|7313.9|56
1593168300000|2020-06-26 10:45:00|7326.4|7321.4|7325.4|7320.4|7328.9|7323.9|7324.4|7319.4|31
1593168600000|2020-06-26 10:50:00|7325.9|7320.9|7333.4|7328.4|7338.9|7333.9|7325.9|7320.9|57
1593168900000|2020-06-26 10:55:00|7332.9|7327.9|7336.9|7331.9|7338.9|7333.9|7332.9|7327.9|24
1593169200000|2020-06-26 11:00:00|7336.4|7331.4|7340.9|7335.9|7342.4|7337.4|7334.9|7329.9|57
1593169500000|2020-06-26 11:05:00|7341.4|7336.4|7342.4|7337.4|7345.9|7340.9|7339.9|7334.9|108
1593169800000|2020-06-26 11:10:00|7342.9|7337.9|7333.9|7328.9|7344.4|7339.4|7332.4|7327.4|39
1593170100000|2020-06-26 11:15:00|7334.4|7329.4|7336.4|7331.4|7339.4|7334.4|7331.9|7326.9|24
1593170400000|2020-06-26 11:20:00|7336.9|7331.9|7333.9|7328.9|7338.4|7333.4|7331.4|7326.4|18
1593170700000|2020-06-26 11:25:00|7333.4|7328.4|7326.4|7321.4|7335.4|7330.4|7324.4|7319.4|74
1593171000000|2020-06-26 11:30:00|7327.4|7322.4|7320.4|7315.4|7328.9|7323.9|7319.4|7314.4|40
1593171300000|2020-06-26 11:35:00|7320.9|7315.9|7325.4|7320.4|7328.4|7323.4|7320.9|7315.9|24
1593171600000|2020-06-26 11:40:00|7325.9|7320.9|7322.9|7317.9|7329.4|7324.4|7322.4|7317.4|26
1593171900000|2020-06-26 11:45:00|7322.4|7317.4|7317.9|7312.9|7325.4|7320.4|7316.9|7311.9|49
1593172200000|2020-06-26 11:50:00|7318.4|7313.4|7313.4|7308.4|7319.9|7314.9|7311.9|7306.9|41
1593172500000|2020-06-26 11:55:00|7312.9|7307.9|7310.4|7305.4|7312.9|7307.9|7305.9|7300.9|50
1593172800000|2020-06-26 12:00:00|7311.4|7306.4|7309.4|7304.4|7315.4|7310.4|7306.9|7301.9|23
1593173100000|2020-06-26 12:05:00|7309.9|7304.9|7305.4|7300.4|7310.9|7305.9|7300.9|7295.9|34
1593173400000|2020-06-26 12:10:00|7305.9|7300.9|7298.9|7293.9|7306.4|7301.4|7295.4|7290.4|39
1593173700000|2020-06-26 12:15:00|7299.4|7294.4|7308.4|7303.4|7309.4|7304.4|7296.9|7291.9|22
1593174000000|2020-06-26 12:20:00|7308.9|7303.9|7309.9|7304.9|7310.4|7305.4|7304.9|7299.9|102
1593174300000|2020-06-26 12:25:00|7308.9|7303.9|7318.4|7313.4|7318.4|7313.4|7308.4|7303.4|48
1593174600000|2020-06-26 12:30:00|7317.4|7312.4|7315.4|7310.4|7322.9|7317.9|7311.4|7306.4|61
1593174900000|2020-06-26 12:35:00|7314.9|7309.9|7302.4|7297.4|7314.9|7309.9|7301.9|7296.9|26
1593175200000|2020-06-26 12:40:00|7301.9|7296.9|7303.4|7298.4|7306.9|7301.9|7297.9|7292.9|51
1593175500000|2020-06-26 12:45:00|7304.4|7299.4|7308.4|7303.4|7309.4|7304.4|7303.4|7298.4|22
1593175800000|2020-06-26 12:50:00|7308.9|7303.9|7295.9|7290.9|7309.9|7304.9|7295.9|7290.9|43
1593176100000|2020-06-26 12:55:00|7296.4|7291.4|7289.9|7284.9|7297.9|7292.9|7284.9|7279.9|80
1593176400000|2020-06-26 13:00:00|7290.9|7285.9|7291.4|7286.4|7293.4|7288.4|7286.9|7281.9|36
1593176700000|2020-06-26 13:05:00|7291.9|7286.9|7297.4|7292.4|7298.9|7293.9|7290.4|7285.4|28
1593177000000|2020-06-26 13:10:00|7296.9|7291.9|7296.4|7291.4|7297.9|7292.9|7291.9|7286.9|15
1593177300000|2020-06-26 13:15:00|7295.9|7290.9|7292.9|7287.9|7295.9|7290.9|7291.9|7286.9|20
1593177600000|2020-06-26 13:20:00|7291.9|7286.9|7290.4|7285.4|7294.4|7289.4|7289.9|7284.9|32
1593177900000|2020-06-26 13:25:00|7290.9|7285.9|7293.4|7288.4|7296.9|7291.9|7289.4|7284.4|29
1593178200000|2020-06-26 13:30:00|7292.9|7287.9|7285.4|7280.4|7299.9|7294.9|7276.9|7271.9|162
1593178500000|2020-06-26 13:35:00|7285.9|7280.9|7283.4|7278.4|7293.9|7288.9|7274.9|7269.9|140
1593178800000|2020-06-26 13:40:00|7283.9|7278.9|7266.4|7261.4|7284.4|7279.4|7265.9|7260.9|78
1593179100000|2020-06-26 13:45:00|7265.9|7260.9|7275.4|7270.4|7279.9|7274.9|7260.9|7255.9|114
1593179400000|2020-06-26 13:50:00|7274.9|7269.9|7277.4|7272.4|7278.9|7273.9|7259.9|7254.9|228
1593179700000|2020-06-26 13:55:00|7276.9|7271.9|7276.4|7271.4|7278.4|7273.4|7259.9|7254.9|136
1593180000000|2020-06-26 14:00:00|7278.9|7273.9|7249.4|7244.4|7278.9|7273.9|7247.9|7242.9|127
1593180300000|2020-06-26 14:05:00|7248.9|7243.9|7255.4|7250.4|7263.4|7258.4|7247.4|7242.4|75
1593180600000|2020-06-26 14:10:00|7255.3|7250.3|7242.3|7237.3|7256.8|7251.8|7240.8|7235.8|103
1593180900000|2020-06-26 14:15:00|7241.8|7236.8|7236.3|7231.3|7241.8|7236.8|7229.8|7224.8|163
1593181200000|2020-06-26 14:20:00|7236.8|7231.8|7225.3|7220.3|7238.3|7233.3|7213.8|7208.8|238
1593181500000|2020-06-26 14:25:00|7225.8|7220.8|7222.3|7217.3|7234.8|7229.8|7212.8|7207.8|231
1593181800000|2020-06-26 14:30:00|7221.8|7216.8|7212.3|7207.3|7237.3|7232.3|7210.8|7205.8|305
1593182100000|2020-06-26 14:35:00|7212.8|7207.8|7193.3|7188.3|7219.8|7214.8|7193.3|7188.3|292
1593182400000|2020-06-26 14:40:00|7192.8|7187.8|7203.3|7198.3|7207.3|7202.3|7187.3|7182.3|212
1593182700000|2020-06-26 14:45:00|7202.3|7197.3|7197.3|7192.3|7208.8|7203.8|7196.3|7191.3|135
1593183000000|2020-06-26 14:50:00|7198.3|7193.3|7193.3|7188.3|7207.3|7202.3|7185.3|7180.3|165
1593183300000|2020-06-26 14:55:00|7193.8|7188.8|7196.8|7191.8|7203.8|7198.8|7189.3|7184.3|148
1593183600000|2020-06-26 15:00:00|7197.8|7192.8|7199.3|7194.3|7201.8|7196.8|7190.8|7185.8|414
1593183900000|2020-06-26 15:05:00|7198.8|7193.8|7194.3|7189.3|7202.8|7197.8|7189.8|7184.8|156
1593184200000|2020-06-26 15:10:00|7193.8|7188.8|7188.8|7183.8|7194.3|7189.3|7186.3|7181.3|65
1593184500000|2020-06-26 15:15:00|7187.8|7182.8|7182.3|7177.3|7189.8|7184.8|7171.8|7166.8|332
1593184800000|2020-06-26 15:20:00|7181.8|7176.8|7191.8|7186.8|7193.8|7188.8|7178.3|7173.3|209
1593185100000|2020-06-26 15:25:00|7190.8|7185.8|7185.3|7180.3|7192.3|7187.3|7174.8|7169.8|587
1593185400000|2020-06-26 15:30:00|7171.5|7165.5|7168.5|7161.5|7183.5|7176.5|7165.5|7158.5|573
1593185700000|2020-06-26 15:35:00|7167.5|7160.5|7188.5|7181.5|7191.5|7184.5|7166.5|7159.5|231
1593186000000|2020-06-26 15:40:00|7187.5|7182.5|7182.5|7175.5|7188.5|7182.5|7179.5|7172.5|57
1593186300000|2020-06-26 15:45:00|7181.5|7174.5|7186.5|7178.5|7186.5|7179.5|7177.5|7170.5|48
1593186600000|2020-06-26 15:50:00|7185.5|7180.5|7180.5|7172.5|7186.5|7180.5|7180.5|7172.5|15
1593186900000|2020-06-26 15:55:00|7181.5|7173.5|7183.5|7175.5|7191.5|7184.5|7179.5|7171.5|69
1593187200000|2020-06-26 16:00:00|7184.5|7176.5|7177.5|7170.5|7184.5|7176.5|7173.5|7166.5|54
1593187500000|2020-06-26 16:05:00|7178.5|7171.5|7174.5|7166.5|7178.5|7171.5|7173.5|7166.5|30
1593187800000|2020-06-26 16:10:00|7175.5|7167.5|7166.5|7158.5|7176.5|7168.5|7166.5|7158.5|68
1593188100000|2020-06-26 16:15:00|7164.5|7157.5|7160.5|7152.5|7170.5|7163.5|7159.5|7151.5|68
1593188400000|2020-06-26 16:20:00|7159.5|7151.5|7167.5|7159.5|7168.5|7161.5|7152.5|7144.5|29
1593188700000|2020-06-26 16:25:00|7166.5|7158.5|7167.5|7159.5|7173.5|7165.5|7165.5|7158.5|16
1593189000000|2020-06-26 16:30:00|7166.5|7160.5|7164.5|7156.5|7169.5|7161.5|7159.5|7151.5|40
1593189300000|2020-06-26 16:35:00|7163.5|7155.5|7169.5|7161.5|7169.5|7161.5|7160.5|7152.5|15
1593189600000|2020-06-26 16:40:00|7168.5|7160.5|7162.5|7155.5|7168.5|7160.5|7161.5|7153.5|2
1593189900000|2020-06-26 16:45:00|7161.5|7154.5|7162.5|7154.5|7171.5|7163.5|7154.5|7146.5|66
1593190200000|2020-06-26 16:50:00|7160.5|7153.5|7171.5|7163.5|7171.5|7163.5|7157.5|7150.5|24
1593190500000|2020-06-26 16:55:00|7170.5|7162.5|7172.5|7164.5|7174.5|7166.5|7166.5|7158.5|24
1593190800000|2020-06-26 17:00:00|7171.5|7163.5|7177.5|7169.5|7182.5|7174.5|7168.5|7160.5|28
1593191100000|2020-06-26 17:05:00|7178.5|7171.5|7183.5|7175.5|7186.5|7177.5|7177.5|7169.5|3
1593191400000|2020-06-26 17:10:00|7182.5|7174.5|7179.5|7171.5|7183.5|7175.5|7178.5|7170.5|2
1593191700000|2020-06-26 17:15:00|7181.5|7172.5|7183.5|7175.5|7183.5|7176.5|7179.5|7171.5|6
1593192000000|2020-06-26 17:20:00|7182.5|7176.5|7185.5|7177.5|7187.5|7179.5|7181.5|7173.5|17
1593192300000|2020-06-26 17:25:00|7183.5|7176.5|7184.5|7176.5|7185.5|7178.5|7180.5|7172.5|2
1593192600000|2020-06-26 17:30:00|7182.5|7175.5|7183.5|7175.5|7184.5|7175.5|7180.5|7172.5|1
1593192900000|2020-06-26 17:35:00|7182.5|7173.5|7188.5|7180.5|7191.5|7183.5|7177.5|7169.5|31
1593193200000|2020-06-26 17:40:00|7187.5|7183.5|7187.5|7179.5|7194.5|7185.5|7184.5|7177.5|58
1593193500000|2020-06-26 17:45:00|7188.5|7180.5|7190.5|7181.5|7190.5|7184.5|7181.5|7175.5|28
1593193800000|2020-06-26 17:50:00|7189.5|7182.5|7187.5|7179.5|7190.5|7182.5|7186.5|7179.5|26
1593194100000|2020-06-26 17:55:00|7186.5|7178.5|7183.3|7171.3|7186.5|7179.5|7180.5|7171.3|21
1593194400000|2020-06-26 18:00:00|7183.2|7171.2|7182.5|7170.5|7186.3|7174.3|7176.2|7164.2|0
1593194700000|2020-06-26 18:05:00|7181.6|7169.6|7181.2|7169.2|7183.8|7171.8|7178.7|7166.7|0
1593195000000|2020-06-26 18:10:00|7181.3|7169.3|7175.3|7163.3|7186.1|7174.1|7174.1|7162.1|0
1593195300000|2020-06-26 18:15:00|7174.3|7162.3|7173.5|7161.5|7176.1|7164.1|7171.5|7159.5|0
1593195600000|2020-06-26 18:20:00|7173.4|7161.4|7175.6|7163.6|7178.1|7166.1|7171.1|7159.1|0
1593195900000|2020-06-26 18:25:00|7175.7|7163.7|7166.3|7154.3|7175.8|7163.8|7161.7|7149.7|0
1593196200000|2020-06-26 18:30:00|7166.4|7154.4|7166.3|7154.3|7171.1|7159.1|7159.4|7147.4|0
1593196500000|2020-06-26 18:35:00|7166.4|7154.4|7158.9|7146.9|7166.4|7154.4|7156.1|7144.1|0
1593196800000|2020-06-26 18:40:00|7158.8|7146.8|7156.8|7144.8|7164.3|7152.3|7156.7|7144.7|0
1593197100000|2020-06-26 18:45:00|7156.7|7144.7|7152.2|7140.2|7161.3|7149.3|7147.4|7135.4|0
1593197400000|2020-06-26 18:50:00|7150.3|7138.3|7159.5|7147.5|7162.9|7150.9|7150.2|7138.2|0
1593197700000|2020-06-26 18:55:00|7159.4|7147.4|7159|7147|7159.5|7147.5|7152.3|7140.3|0
1593198000000|2020-06-26 19:00:00|7159.1|7147.1|7159.7|7147.7|7167.1|7155.1|7159|7147|0
1593198300000|2020-06-26 19:05:00|7159.8|7147.8|7155.3|7143.3|7162.1|7150.1|7150.2|7138.2|0
1593198600000|2020-06-26 19:10:00|7155.4|7143.4|7160.3|7148.3|7160.5|7148.5|7150.3|7138.3|0
1593198900000|2020-06-26 19:15:00|7159.3|7147.3|7150.9|7138.9|7162.9|7150.9|7150.8|7138.8|0
1593199200000|2020-06-26 19:20:00|7150.8|7138.8|7147.6|7135.6|7154.9|7142.9|7147.6|7135.6|0
1593199500000|2020-06-26 19:25:00|7147.5|7135.5|7156.7|7144.7|7159.2|7147.2|7144.8|7132.8|0
1593199800000|2020-06-26 19:30:00|7156.6|7144.6|7147.2|7135.2|7156.9|7144.9|7144.7|7132.7|0
1593200100000|2020-06-26 19:35:00|7147.1|7135.1|7147|7135|7149.3|7137.3|7142.1|7130.1|0
1593200400000|2020-06-26 19:40:00|7146.9|7134.9|7169.1|7157.1|7169.1|7157.1|7142.4|7130.4|0
1593200700000|2020-06-26 19:45:00|7169|7157|7160.1|7148.1|7177.8|7165.8|7160.1|7148.1|0
1593201000000|2020-06-26 19:50:00|7160|7148|7152.4|7140.4|7167|7155|7150.3|7138.3|0
1593201300000|2020-06-26 19:55:00|7152.6|7140.6|7154.6|7142.6|7162|7150|7152.4|7140.4|0
1593201600000|2020-06-26 20:00:00|7153.9|7141.9|7177.9|7165.9|7183.5|7171.5|7153.9|7141.9|0
1593201900000|2020-06-26 20:05:00|7178|7166|7174.4|7162.4|7188|7176|7173.3|7161.3|0
1593202200000|2020-06-26 20:10:00|7174.3|7162.3|7177.3|7165.3|7178|7166|7168.8|7156.8|0
1593202500000|2020-06-26 20:15:00|7177.1|7165.1|7175|7163|7177.2|7165.2|7174.2|7162.2|0
1593202800000|2020-06-26 20:20:00|7175.2|7163.2|7174.6|7162.6|7175.8|7163.8|7173.8|7161.8|0
1593203100000|2020-06-26 20:25:00|7174.4|7162.4|7174.8|7162.8|7175.2|7163.2|7173.4|7161.4|0
1593203400000|2020-06-26 20:30:00|7174.6|7162.6|7167.9|7155.9|7178.6|7166.6|7167.3|7155.3|0
1593203700000|2020-06-26 20:35:00|7167.3|7155.3|7168.6|7156.6|7169|7157|7165.5|7153.5|0
1593204000000|2020-06-26 20:40:00|7168.5|7156.5|7171.9|7159.9|7171.9|7159.9|7166.1|7154.1|0
1593204300000|2020-06-26 20:45:00|7171.5|7159.5|7169|7157|7173.3|7161.3|7168.6|7156.6|0
1593204600000|2020-06-26 20:50:00|7168.6|7156.6|7165.8|7153.8|7169|7157|7165.2|7153.2|0
1593204900000|2020-06-26 20:55:00|7165.2|7153.2|7166.2|7154.2|7166.5|7154.5|7162.3|7150.3|0
1593381600000|2020-06-28 22:00:00|7129.6|7117.6|7128.8|7116.8|7136|7124|7120.6|7108.6|0
1593381900000|2020-06-28 22:05:00|7128.6|7116.6|7128.6|7116.6|7132.2|7120.2|7122.6|7110.6|0
1593382200000|2020-06-28 22:10:00|7128.2|7116.2|7125.8|7113.8|7134|7122|7124.6|7112.6|0
1593382500000|2020-06-28 22:15:00|7125.7|7113.7|7139.6|7127.6|7140.3|7128.3|7124.6|7112.6|0
1593382800000|2020-06-28 22:20:00|7140.1|7128.1|7149.6|7137.6|7149.6|7137.6|7139.6|7127.6|0
1593383100000|2020-06-28 22:25:00|7149.8|7137.8|7147.9|7135.9|7150.3|7138.3|7147.4|7135.4|0
1593383400000|2020-06-28 22:30:00|7148.1|7136.1|7148.5|7136.5|7154.3|7142.3|7147.4|7135.4|0
1593383700000|2020-06-28 22:35:00|7148.6|7136.6|7150.3|7138.3|7153.9|7141.9|7147.9|7135.9|0
1593384000000|2020-06-28 22:40:00|7149.9|7137.9|7151.4|7139.4|7158.6|7146.6|7149.7|7137.7|0
1593384300000|2020-06-28 22:45:00|7150.8|7138.8|7149.7|7137.7|7152.1|7140.1|7147.2|7135.2|0
1593384600000|2020-06-28 22:50:00|7149.9|7137.9|7152.1|7140.1|7157.9|7145.9|7149.9|7137.9|0
1593384900000|2020-06-28 22:55:00|7152.2|7140.2|7150.3|7138.3|7153.5|7141.5|7149.8|7137.8|0
1593385200000|2020-06-28 23:00:00|7150.7|7138.7|7150.3|7138.3|7155.4|7143.4|7144.5|7132.5|0
1593385500000|2020-06-28 23:05:00|7150.2|7138.2|7141.6|7129.6|7152.7|7140.7|7140.3|7128.3|0
1593385800000|2020-06-28 23:10:00|7142.1|7130.1|7151.6|7139.6|7151.6|7139.6|7141.6|7129.6|0
1593386100000|2020-06-28 23:15:00|7151.7|7139.7|7143.8|7131.8|7152.1|7140.1|7142.5|7130.5|0
1593386400000|2020-06-28 23:20:00|7143.9|7131.9|7142.1|7130.1|7147.4|7135.4|7141.6|7129.6|0
1593386700000|2020-06-28 23:25:00|7142|7130|7137.4|7125.4|7146.5|7134.5|7136.3|7124.3|0
1593387000000|2020-06-28 23:30:00|7137.3|7125.3|7146.5|7134.5|7146.9|7134.9|7136.3|7124.3|0
1593387300000|2020-06-28 23:35:00|7146.7|7134.7|7156.7|7144.7|7156.7|7144.7|7146.1|7134.1|0
1593387600000|2020-06-28 23:40:00|7156.8|7144.8|7167.4|7155.4|7168.5|7156.5|7156.7|7144.7|0
1593387900000|2020-06-28 23:45:00|7167|7155|7165|7153|7167.9|7155.9|7162.5|7150.5|0
1593388200000|2020-06-28 23:50:00|7164.8|7152.8|7163.2|7151.2|7166.8|7154.8|7161.4|7149.4|0
1593388500000|2020-06-28 23:55:00|7163.3|7151.3|7158.7|7146.7|7167.9|7155.9|7156.1|7144.1|0
1593388800000|2020-06-29 00:00:00|7158.8|7146.8|7152.3|7140.3|7163.2|7151.2|7148.5|7136.5|0
1593389100000|2020-06-29 00:05:00|7152.1|7140.1|7159.9|7147.9|7163.2|7151.2|7152.1|7140.1|0
1593389400000|2020-06-29 00:10:00|7160.3|7148.3|7154.9|7142.9|7165|7153|7151.2|7139.2|0
1593389700000|2020-06-29 00:15:00|7154.3|7142.3|7140|7128|7154.9|7142.9|7140|7128|0
1593390000000|2020-06-29 00:20:00|7140.1|7128.1|7138|7126|7140.2|7128.2|7135.6|7123.6|0
1593390300000|2020-06-29 00:25:00|7138.1|7126.1|7142.4|7130.4|7146.8|7134.8|7138.1|7126.1|0
1593390600000|2020-06-29 00:30:00|7142.3|7130.3|7144.6|7132.6|7149.1|7137.1|7138.1|7126.1|0
1593390900000|2020-06-29 00:35:00|7143.6|7131.6|7137.4|7125.4|7144.6|7132.6|7133.7|7121.7|0
1593391200000|2020-06-29 00:40:00|7138|7126|7141.9|7129.9|7145.3|7133.3|7135.9|7123.9|0
1593391500000|2020-06-29 00:45:00|7142.3|7130.3|7149.8|7137.8|7152|7140|7141.9|7129.9|0
1593391800000|2020-06-29 00:50:00|7150.2|7138.2|7149.6|7137.6|7156.1|7144.1|7149.6|7137.6|0
1593392100000|2020-06-29 00:55:00|7149.7|7137.7|7159.7|7147.7|7160.8|7148.8|7147.5|7135.5|0
1593392400000|2020-06-29 01:00:00|7159.3|7147.3|7163.5|7151.5|7165.7|7153.7|7157.5|7145.5|0
1593392700000|2020-06-29 01:05:00|7163.1|7151.1|7164.7|7152.7|7165.8|7153.8|7159.2|7147.2|0
1593393000000|2020-06-29 01:10:00|7165.1|7153.1|7178.9|7166.9|7179|7167|7163.5|7151.5|0
1593393300000|2020-06-29 01:15:00|7178.1|7166.1|7183.4|7171.4|7186.8|7174.8|7176.7|7164.7|0
1593393600000|2020-06-29 01:20:00|7183.3|7171.3|7176.8|7164.8|7183.4|7171.4|7172.5|7160.5|0
1593393900000|2020-06-29 01:25:00|7177.2|7165.2|7183.4|7171.4|7189.9|7177.9|7176.7|7164.7|0
1593394200000|2020-06-29 01:30:00|7184.2|7172.2|7178.9|7166.9|7194.4|7182.4|7178.9|7166.9|0
1593394500000|2020-06-29 01:35:00|7179|7167|7174.7|7162.7|7179|7167|7170.2|7158.2|0
1593394800000|2020-06-29 01:40:00|7173.6|7161.6|7181.3|7169.3|7185.7|7173.7|7171.3|7159.3|0
1593395100000|2020-06-29 01:45:00|7183.4|7171.4|7183.5|7171.5|7187.9|7175.9|7181.3|7169.3|0
1593395400000|2020-06-29 01:50:00|7183.6|7171.6|7185.5|7173.5|7190.1|7178.1|7183.6|7171.6|0
1593395700000|2020-06-29 01:55:00|7185.6|7173.6|7186.9|7174.9|7188|7176|7181.3|7169.3|0
1593396000000|2020-06-29 02:00:00|7185.9|7173.9|7178.1|7166.1|7188|7176|7177|7165|0
1593396300000|2020-06-29 02:05:00|7177.7|7165.7|7181.1|7169.1|7181.5|7169.5|7174.8|7162.8|0
1593396600000|2020-06-29 02:10:00|7181|7169|7194.4|7182.4|7194.4|7182.4|7181|7169|0
1593396900000|2020-06-29 02:15:00|7194.3|7182.3|7184.5|7172.5|7194.4|7182.4|7183.4|7171.4|0
1593397200000|2020-06-29 02:20:00|7184.9|7172.9|7181.2|7169.2|7185.6|7173.6|7181.1|7169.1|0
1593397500000|2020-06-29 02:25:00|7181.3|7169.3|7181.2|7169.2|7183.4|7171.4|7179|7167|0
1593397800000|2020-06-29 02:30:00|7181.1|7169.1|7170.1|7158.1|7181.2|7169.2|7169|7157|0
1593398100000|2020-06-29 02:35:00|7170|7158|7174.5|7162.5|7174.5|7162.5|7170|7158|0
1593398400000|2020-06-29 02:40:00|7174.4|7162.4|7172.3|7160.3|7176.7|7164.7|7170.1|7158.1|0
1593398700000|2020-06-29 02:45:00|7171.9|7159.9|7173.8|7161.8|7176.8|7164.8|7170.2|7158.2|0
1593399000000|2020-06-29 02:50:00|7173.9|7161.9|7160.4|7148.4|7174.9|7162.9|7160.3|7148.3|0
1593399300000|2020-06-29 02:55:00|7160.3|7148.3|7162.8|7150.8|7165|7153|7158.1|7146.1|0
1593399600000|2020-06-29 03:00:00|7162.9|7150.9|7162.8|7150.8|7167.3|7155.3|7159.5|7147.5|0
1593399900000|2020-06-29 03:05:00|7162.7|7150.7|7160.6|7148.6|7162.8|7150.8|7158.4|7146.4|0
1593400200000|2020-06-29 03:10:00|7160.5|7148.5|7153.9|7141.9|7161.6|7149.6|7149.5|7137.5|0
1593400500000|2020-06-29 03:15:00|7153.5|7141.5|7153.7|7141.7|7153.9|7141.9|7149.5|7137.5|0
1593400800000|2020-06-29 03:20:00|7153.8|7141.8|7161.6|7149.6|7162.7|7150.7|7153.8|7141.8|0
1593401100000|2020-06-29 03:25:00|7161.2|7149.2|7158.3|7146.3|7162.6|7150.6|7157.1|7145.1|0
1593401400000|2020-06-29 03:30:00|7157.9|7145.9|7153.9|7141.9|7160.5|7148.5|7147.2|7135.2|0
1593401700000|2020-06-29 03:35:00|7154|7142|7152.8|7140.8|7156.1|7144.1|7149.5|7137.5|0
1593402000000|2020-06-29 03:40:00|7152.4|7140.4|7141.6|7129.6|7154|7142|7140.6|7128.6|0
1593402300000|2020-06-29 03:45:00|7141.2|7129.2|7140.2|7128.2|7145|7133|7140.2|7128.2|0
1593402600000|2020-06-29 03:50:00|7140.1|7128.1|7140.3|7128.3|7142.4|7130.4|7138|7126|0
1593402900000|2020-06-29 03:55:00|7141.1|7129.1|7144.6|7132.6|7146.9|7134.9|7141.1|7129.1|0
1593403200000|2020-06-29 04:00:00|7144.7|7132.7|7151.3|7139.3|7151.3|7139.3|7142.5|7130.5|0
1593403500000|2020-06-29 04:05:00|7151.4|7139.4|7146.9|7134.9|7157.9|7145.9|7144.7|7132.7|0
1593403800000|2020-06-29 04:10:00|7147|7135|7143.9|7131.9|7150.5|7138.5|7141.8|7129.8|0
1593404100000|2020-06-29 04:15:00|7143.5|7131.5|7145.4|7133.4|7147.6|7135.6|7139.4|7127.4|0
1593404400000|2020-06-29 04:20:00|7145.8|7133.8|7141.1|7129.1|7150.9|7138.9|7141.1|7129.1|0
1593404700000|2020-06-29 04:25:00|7141.2|7129.2|7145.6|7133.6|7145.6|7133.6|7141.1|7129.1|0
1593405000000|2020-06-29 04:30:00|7146.4|7134.4|7141.3|7129.3|7150|7138|7141.2|7129.2|0
1593405300000|2020-06-29 04:35:00|7141.2|7129.2|7125.8|7113.8|7141.3|7129.3|7123.6|7111.6|0
1593405600000|2020-06-29 04:40:00|7125.7|7113.7|7128.3|7116.3|7129.4|7117.4|7121.3|7109.3|0
1593405900000|2020-06-29 04:45:00|7127.9|7115.9|7127.3|7115.3|7131.7|7119.7|7127.2|7115.2|0
1593406200000|2020-06-29 04:50:00|7125.2|7113.2|7126.3|7114.3|7127.3|7115.3|7120.7|7108.7|0
1593406500000|2020-06-29 04:55:00|7125.9|7113.9|7123|7111|7130.8|7118.8|7120.7|7108.7|0
1593406800000|2020-06-29 05:00:00|7123.1|7111.1|7130.9|7118.9|7133.1|7121.1|7123.1|7111.1|0
1593407100000|2020-06-29 05:05:00|7131|7119|7142|7130|7144.2|7132.2|7130.9|7118.9|0
1593407400000|2020-06-29 05:10:00|7142.1|7130.1|7148.6|7136.6|7150.8|7138.8|7142|7130|0
1593407700000|2020-06-29 05:15:00|7148.7|7136.7|7144.3|7132.3|7150.8|7138.8|7144.3|7132.3|0
1593408000000|2020-06-29 05:20:00|7144.4|7132.4|7143.9|7131.9|7150.9|7138.9|7143.8|7131.8|0
1593408300000|2020-06-29 05:25:00|7143.8|7131.8|7152.8|7140.8|7155.1|7143.1|7143.8|7131.8|0
1593408600000|2020-06-29 05:30:00|7153.2|7141.2|7150.6|7138.6|7155|7143|7148.3|7136.3|0
1593408900000|2020-06-29 05:35:00|7150.5|7138.5|7141.8|7129.8|7150.6|7138.6|7139.6|7127.6|0
1593409200000|2020-06-29 05:40:00|7141.4|7129.4|7139.6|7127.6|7141.9|7129.9|7135.2|7123.2|0
1593409500000|2020-06-29 05:45:00|7139.5|7127.5|7122.2|7110.2|7141.7|7129.7|7122.2|7110.2|0
1593409800000|2020-06-29 05:50:00|7122.3|7110.3|7115.5|7103.5|7126.7|7114.7|7113.4|7101.4|0
1593410100000|2020-06-29 05:55:00|7115.6|7103.6|7113.4|7101.4|7120.1|7108.1|7113.4|7101.4|0
1593410400000|2020-06-29 06:00:00|7115.7|7103.7|7114|7109|7127.5|7122.5|7112|7103.4|28
1593410700000|2020-06-29 06:05:00|7113.5|7108.5|7132.5|7127.5|7133.5|7128.5|7110.5|7105.5|22
1593411000000|2020-06-29 06:10:00|7132|7127|7129|7124|7132.5|7127.5|7125|7120|11
1593411300000|2020-06-29 06:15:00|7129.5|7124.5|7132|7127|7142|7137|7125.5|7120.5|12
1593411600000|2020-06-29 06:20:00|7133.5|7128.5|7151.5|7146.5|7155|7150|7133.5|7128.5|20
1593411900000|2020-06-29 06:25:00|7152|7147|7157|7152|7157|7152|7151.5|7146.5|13
1593412200000|2020-06-29 06:30:00|7157.5|7152.5|7150|7145|7164.5|7159.5|7147|7142|18
1593412500000|2020-06-29 06:35:00|7149.5|7144.5|7154.5|7149.5|7155.5|7150.5|7141|7136|1
1593412800000|2020-06-29 06:40:00|7155|7150|7150.5|7145.5|7161|7156|7150|7145|7
1593413100000|2020-06-29 06:45:00|7150|7145|7143.5|7138.5|7150.5|7145.5|7143.5|7138.5|5
1593413400000|2020-06-29 06:50:00|7144|7139|7152.5|7147.5|7154.5|7149.5|7141.5|7136.5|6
1593413700000|2020-06-29 06:55:00|7153|7148|7157|7152|7162.5|7157.5|7153|7148|22
1593414000000|2020-06-29 07:00:00|7157.5|7152.5|7157.5|7152.5|7174.5|7169.5|7149|7144|528
1593414300000|2020-06-29 07:05:00|7156|7151|7194|7189|7195.5|7190.5|7155|7150|324
1593414600000|2020-06-29 07:10:00|7194.5|7189.5|7209.5|7204.5|7215|7210|7189.5|7184.5|190
1593414900000|2020-06-29 07:15:00|7210|7205|7194.5|7189.5|7214.5|7209.5|7189.5|7184.5|245
1593415200000|2020-06-29 07:20:00|7196|7191|7214|7209|7228.5|7223.5|7196|7191|188
1593415500000|2020-06-29 07:25:00|7213.5|7208.5|7196|7191|7218|7213|7195|7190|134
1593415800000|2020-06-29 07:30:00|7196.5|7191.5|7195|7190|7204|7199|7193.5|7188.5|236
1593416100000|2020-06-29 07:35:00|7196|7191|7194.5|7189.5|7206|7201|7194|7189|58
1593416400000|2020-06-29 07:40:00|7195.7|7190.7|7184.2|7179.2|7201.2|7196.2|7179.2|7174.2|114
1593416700000|2020-06-29 07:45:00|7184.7|7179.7|7161.2|7156.2|7189.2|7184.2|7159.2|7154.2|99
1593417000000|2020-06-29 07:50:00|7163.2|7158.2|7178.2|7173.2|7179.2|7174.2|7163.2|7158.2|45
1593417300000|2020-06-29 07:55:00|7177.7|7172.7|7185.2|7180.2|7190.2|7185.2|7177.2|7172.2|40
1593417600000|2020-06-29 08:00:00|7184.2|7179.2|7167.2|7162.2|7184.2|7179.2|7167.2|7162.2|97
1593417900000|2020-06-29 08:05:00|7168.2|7163.2|7175.7|7170.7|7175.7|7170.7|7163.2|7158.2|64
1593418200000|2020-06-29 08:10:00|7176.2|7171.2|7150.7|7145.7|7179.7|7174.7|7150.2|7145.2|170
1593418500000|2020-06-29 08:15:00|7151.2|7146.2|7153.2|7148.2|7161.7|7156.7|7149.7|7144.7|68
1593418800000|2020-06-29 08:20:00|7152.7|7147.7|7166.2|7161.2|7168.7|7163.7|7151.2|7146.2|61
1593419100000|2020-06-29 08:25:00|7166.7|7161.7|7180.2|7175.2|7180.2|7175.2|7166.7|7161.7|72
1593419400000|2020-06-29 08:30:00|7179.2|7174.2|7178.2|7173.2|7186.7|7181.7|7175.2|7170.2|63
1593419700000|2020-06-29 08:35:00|7178.7|7173.7|7178.2|7173.2|7188.2|7183.2|7177.7|7172.7|56
1593420000000|2020-06-29 08:40:00|7180.2|7175.2|7188.2|7183.2|7193.2|7188.2|7180.2|7175.2|104
1593420300000|2020-06-29 08:45:00|7189.2|7184.2|7190.7|7185.7|7195.7|7190.7|7187.7|7182.7|94
1593420600000|2020-06-29 08:50:00|7191.7|7186.7|7192.2|7187.2|7195.7|7190.7|7187.7|7182.7|29
1593420900000|2020-06-29 08:55:00|7189.7|7184.7|7200.2|7195.2|7202.2|7197.2|7185.2|7180.2|57
1593421200000|2020-06-29 09:00:00|7198.2|7193.2|7196.2|7191.2|7200.7|7195.7|7189.7|7184.7|45
1593421500000|2020-06-29 09:05:00|7195.7|7190.7|7183.7|7178.7|7201.7|7196.7|7183.2|7178.2|60
1593421800000|2020-06-29 09:10:00|7184.7|7179.7|7190.2|7185.2|7197.2|7192.2|7182.7|7177.7|90
1593422100000|2020-06-29 09:15:00|7190.7|7185.7|7192.7|7187.7|7199.2|7194.2|7190.7|7185.7|76
1593422400000|2020-06-29 09:20:00|7193.7|7188.7|7199.7|7194.7|7202.2|7197.2|7193.2|7188.2|62
1593422700000|2020-06-29 09:25:00|7200.2|7195.2|7191.7|7186.7|7200.7|7195.7|7190.7|7185.7|50
1593423000000|2020-06-29 09:30:00|7192.7|7187.7|7200.2|7195.2|7204.7|7199.7|7181.7|7176.7|176
1593423300000|2020-06-29 09:35:00|7199.7|7194.7|7207.2|7202.2|7207.7|7202.7|7197.7|7192.7|62
1593423600000|2020-06-29 09:40:00|7207.7|7202.7|7207.7|7202.7|7216.2|7211.2|7207.7|7202.7|57
1593423900000|2020-06-29 09:45:00|7209.7|7204.7|7205.2|7200.2|7210.7|7205.7|7204.2|7199.2|39
1593424200000|2020-06-29 09:50:00|7205.7|7200.7|7203.7|7198.7|7210.7|7205.7|7203.7|7198.7|24
1593424500000|2020-06-29 09:55:00|7205.7|7200.7|7205.2|7200.2|7210.7|7205.7|7201.2|7196.2|62
1593424800000|2020-06-29 10:00:00|7205.7|7200.7|7174.7|7169.7|7210.7|7205.7|7167.7|7162.7|367
1593425100000|2020-06-29 10:05:00|7175.2|7170.2|7193.2|7188.2|7193.2|7188.2|7175.2|7170.2|125
1593425400000|2020-06-29 10:10:00|7192.7|7187.7|7185.2|7180.2|7195.7|7190.7|7183.7|7178.7|121
1593425700000|2020-06-29 10:15:00|7185.7|7180.7|7193.2|7188.2|7193.7|7188.7|7185.7|7180.7|70
1593426000000|2020-06-29 10:20:00|7192.7|7187.7|7193.2|7188.2|7197.7|7192.7|7189.7|7184.7|26
1593426300000|2020-06-29 10:25:00|7194.2|7189.2|7197.2|7192.2|7197.7|7192.7|7192.7|7187.7|15
1593426600000|2020-06-29 10:30:00|7197.7|7192.7|7197.2|7192.2|7202.2|7197.2|7197.2|7192.2|47
1593426900000|2020-06-29 10:35:00|7196.7|7191.7|7186.7|7181.7|7196.7|7191.7|7181.2|7176.2|58
1593427200000|2020-06-29 10:40:00|7186.2|7181.2|7191.2|7186.2|7193.7|7188.7|7186.2|7181.2|105
1593427500000|2020-06-29 10:45:00|7191.7|7186.7|7202.2|7197.2|7204.2|7199.2|7191.7|7186.7|44
1593427800000|2020-06-29 10:50:00|7202.7|7197.7|7203.2|7198.2|7206.7|7201.7|7199.7|7194.7|33
1593428100000|2020-06-29 10:55:00|7203.7|7198.7|7206.2|7201.2|7207.7|7202.7|7203.7|7198.7|17
1593428400000|2020-06-29 11:00:00|7207.2|7202.2|7207.2|7202.2|7212.7|7207.7|7204.2|7199.2|57
1593428700000|2020-06-29 11:05:00|7206.7|7201.7|7210.2|7205.2|7212.7|7207.7|7203.7|7198.7|40
1593429000000|2020-06-29 11:10:00|7210.7|7205.7|7212.2|7207.2|7217.7|7212.7|7209.7|7204.7|31
1593429300000|2020-06-29 11:15:00|7212.7|7207.7|7213.2|7208.2|7216.2|7211.2|7208.7|7203.7|23
1593429600000|2020-06-29 11:20:00|7213.7|7208.7|7222.7|7217.7|7223.2|7218.2|7212.2|7207.2|42
1593429900000|2020-06-29 11:25:00|7222.2|7217.2|7232.7|7227.7|7232.7|7227.7|7220.2|7215.2|58
1593430200000|2020-06-29 11:30:00|7233.2|7228.2|7223.7|7218.7|7233.7|7228.7|7222.2|7217.2|36
1593430500000|2020-06-29 11:35:00|7225.7|7220.7|7221.7|7216.7|7227.2|7222.2|7220.7|7215.7|36
1593430800000|2020-06-29 11:40:00|7222.3|7217.3|7225.3|7220.3|7226.8|7221.8|7220.3|7215.3|15
1593431100000|2020-06-29 11:45:00|7226.8|7221.8|7223.8|7218.8|7227.3|7222.3|7221.8|7216.8|20
1593431400000|2020-06-29 11:50:00|7224.3|7219.3|7243.8|7238.8|7246.3|7241.3|7224.3|7219.3|94
1593431700000|2020-06-29 11:55:00|7244.3|7239.3|7238.8|7233.8|7246.8|7241.8|7238.8|7233.8|49
1593432000000|2020-06-29 12:00:00|7239.3|7234.3|7243.8|7238.8|7246.3|7241.3|7234.8|7229.8|54
1593432300000|2020-06-29 12:05:00|7243.3|7238.3|7234.3|7229.3|7247.3|7242.3|7234.3|7229.3|70
1593432600000|2020-06-29 12:10:00|7235.3|7230.3|7232.3|7227.3|7238.8|7233.8|7230.8|7225.8|75
1593432900000|2020-06-29 12:15:00|7232.8|7227.8|7233.8|7228.8|7237.3|7232.3|7232.8|7227.8|74
1593433200000|2020-06-29 12:20:00|7233.3|7228.3|7235.8|7230.8|7236.8|7231.8|7231.3|7226.3|53
1593433500000|2020-06-29 12:25:00|7235.3|7230.3|7230.3|7225.3|7236.3|7231.3|7227.3|7222.3|48
1593433800000|2020-06-29 12:30:00|7229.8|7224.8|7231.3|7226.3|7235.8|7230.8|7228.3|7223.3|53
1593434100000|2020-06-29 12:35:00|7230.8|7225.8|7228.8|7223.8|7240.3|7235.3|7227.3|7222.3|91
1593434400000|2020-06-29 12:40:00|7229.3|7224.3|7225.3|7220.3|7231.8|7226.8|7223.3|7218.3|56
1593434700000|2020-06-29 12:45:00|7225.8|7220.8|7234.3|7229.3|7237.3|7232.3|7225.3|7220.3|58
1593435000000|2020-06-29 12:50:00|7234.8|7229.8|7233.8|7228.8|7241.8|7236.8|7233.8|7228.8|44
1593435300000|2020-06-29 12:55:00|7233.3|7228.3|7237.8|7232.8|7237.8|7232.8|7221.8|7216.8|90
1593435600000|2020-06-29 13:00:00|7236.3|7231.3|7240.3|7235.3|7252.8|7247.8|7234.3|7229.3|266
1593435900000|2020-06-29 13:05:00|7240.8|7235.8|7233.8|7228.8|7244.8|7239.8|7230.8|7225.8|125
1593436200000|2020-06-29 13:10:00|7233.3|7228.3|7228.8|7223.8|7234.3|7229.3|7224.3|7219.3|89
1593436500000|2020-06-29 13:15:00|7227.3|7222.3|7233.3|7228.3|7233.3|7228.3|7226.3|7221.3|129
1593436800000|2020-06-29 13:20:00|7232.8|7227.8|7239.3|7234.3|7239.3|7234.3|7229.8|7224.8|31
1593437100000|2020-06-29 13:25:00|7239.8|7234.8|7237.3|7232.3|7240.8|7235.8|7233.8|7228.8|53
1593437400000|2020-06-29 13:30:00|7237.8|7232.8|7210.3|7205.3|7241.8|7236.8|7206.3|7201.3|209
1593437700000|2020-06-29 13:35:00|7209.8|7204.8|7206.8|7201.8|7216.8|7211.8|7206.3|7201.3|157
1593438000000|2020-06-29 13:40:00|7207.3|7202.3|7209.8|7204.8|7214.3|7209.3|7200.8|7195.8|133
1593438300000|2020-06-29 13:45:00|7209.3|7204.3|7215.8|7210.8|7217.8|7212.8|7199.8|7194.8|130
1593438600000|2020-06-29 13:50:00|7216.3|7211.3|7236.3|7231.3|7236.8|7231.8|7212.3|7207.3|94
1593438900000|2020-06-29 13:55:00|7235.3|7230.3|7234.8|7229.8|7244.3|7239.3|7233.3|7228.3|73
1593439200000|2020-06-29 14:00:00|7237.3|7232.3|7258.8|7253.8|7259.3|7254.3|7237.3|7232.3|115
1593439500000|2020-06-29 14:05:00|7259.8|7254.8|7271.3|7266.3|7272.3|7267.3|7256.3|7251.3|147
1593439800000|2020-06-29 14:10:00|7271.1|7266.1|7275.1|7270.1|7280.1|7275.1|7258.6|7253.6|197
1593440100000|2020-06-29 14:15:00|7275.6|7270.6|7286.6|7281.6|7288.1|7283.1|7275.1|7270.1|153
1593440400000|2020-06-29 14:20:00|7287.1|7282.1|7285.6|7280.6|7293.1|7288.1|7284.1|7279.1|178
1593440700000|2020-06-29 14:25:00|7286.1|7281.1|7285.6|7280.6|7296.1|7291.1|7281.1|7276.1|273
1593441000000|2020-06-29 14:30:00|7286.1|7281.1|7299.1|7294.1|7302.6|7297.6|7285.6|7280.6|168
1593441300000|2020-06-29 14:35:00|7299.6|7294.6|7306.6|7301.6|7314.6|7309.6|7298.1|7293.1|254
1593441600000|2020-06-29 14:40:00|7307.1|7302.1|7298.6|7293.6|7322.6|7317.6|7294.6|7289.6|305
1593441900000|2020-06-29 14:45:00|7300.6|7295.6|7304.1|7299.1|7306.6|7301.6|7297.6|7292.6|156
1593442200000|2020-06-29 14:50:00|7304.6|7299.6|7297.1|7292.1|7314.6|7309.6|7295.6|7290.6|177
1593442500000|2020-06-29 14:55:00|7296.6|7291.6|7292.1|7287.1|7303.1|7298.1|7291.1|7286.1|155
1593442800000|2020-06-29 15:00:00|7293.1|7288.1|7284.6|7279.6|7296.1|7291.1|7284.6|7279.6|210
1593443100000|2020-06-29 15:05:00|7284.1|7279.1|7280.6|7275.6|7284.1|7279.1|7277.1|7272.1|109
1593443400000|2020-06-29 15:10:00|7281.1|7276.1|7276.1|7271.1|7284.6|7279.6|7275.1|7270.1|105
1593443700000|2020-06-29 15:15:00|7276.6|7271.6|7280.1|7275.1|7282.1|7277.1|7269.1|7264.1|208
1593444000000|2020-06-29 15:20:00|7280.6|7275.6|7285.1|7280.1|7285.6|7280.6|7272.6|7267.6|118
1593444300000|2020-06-29 15:25:00|7285.6|7280.6|7291.1|7286.1|7294.1|7289.1|7283.6|7278.6|426
1593444600000|2020-06-29 15:30:00|7291.9|7284.9|7277.9|7270.9|7296.9|7289.9|7271.9|7264.9|618
1593444900000|2020-06-29 15:35:00|7275.9|7268.9|7282.9|7275.9|7285.9|7278.9|7274.9|7267.9|238
1593445200000|2020-06-29 15:40:00|7284.9|7274.9|7287.9|7280.9|7292.9|7284.9|7282.9|7274.9|86
1593445500000|2020-06-29 15:45:00|7289.9|7279.9|7282.9|7274.9|7291.9|7284.9|7274.9|7266.9|92
1593445800000|2020-06-29 15:50:00|7280.9|7273.9|7282.9|7274.9|7286.9|7279.9|7278.9|7271.9|68
1593446100000|2020-06-29 15:55:00|7283.9|7275.9|7274.9|7267.9|7283.9|7276.9|7274.9|7267.9|72
1593446400000|2020-06-29 16:00:00|7276.9|7268.9|7279.9|7271.9|7285.9|7277.9|7275.9|7267.9|15
1593446700000|2020-06-29 16:05:00|7280.9|7272.9|7277.9|7269.9|7280.9|7273.9|7275.9|7267.9|10
1593447000000|2020-06-29 16:10:00|7276.9|7268.9|7278.9|7270.9|7280.9|7272.9|7274.9|7267.9|13
1593447300000|2020-06-29 16:15:00|7279.9|7271.9|7287.9|7279.9|7287.9|7279.9|7275.9|7267.9|37
1593447600000|2020-06-29 16:20:00|7286.9|7278.9|7285.9|7277.9|7289.9|7282.9|7284.9|7276.9|15
1593447900000|2020-06-29 16:25:00|7284.9|7278.9|7286.9|7278.9|7287.9|7279.9|7283.9|7276.9|4
1593448200000|2020-06-29 16:30:00|7287.9|7279.9|7290.9|7282.9|7292.9|7284.9|7285.9|7277.9|6
1593448500000|2020-06-29 16:35:00|7291.9|7283.9|7291.9|7284.9|7292.9|7285.9|7287.9|7280.9|9
1593448800000|2020-06-29 16:40:00|7290.9|7283.9|7291.9|7282.9|7291.9|7284.9|7290.9|7282.9|3
1593449100000|2020-06-29 16:45:00|7292.9|7283.9|7295.9|7287.9|7295.9|7288.9|7290.9|7282.9|5
1593449400000|2020-06-29 16:50:00|7296.9|7286.9|7291.9|7283.9|7296.9|7288.9|7290.9|7283.9|7
1593449700000|2020-06-29 16:55:00|7290.9|7284.9|7286.9|7277.9|7292.9|7285.9|7284.9|7277.9|9
1593450000000|2020-06-29 17:00:00|7287.9|7278.9|7285.9|7276.9|7288.9|7280.9|7283.9|7275.9|5
1593450300000|2020-06-29 17:05:00|7286.9|7277.9|7285.9|7276.9|7287.9|7280.9|7284.9|7276.9|1
1593450600000|2020-06-29 17:10:00|7286.9|7277.9|7289.9|7281.9|7290.9|7282.9|7286.9|7277.9|1
1593450900000|2020-06-29 17:15:00|7287.9|7280.9|7288.9|7279.9|7290.9|7283.9|7286.9|7278.9|2
1593451200000|2020-06-29 17:20:00|7287.9|7280.9|7289.9|7282.9|7291.9|7284.9|7287.9|7280.9|1
1593451500000|2020-06-29 17:25:00|7292.9|7283.9|7290.9|7283.9|7292.9|7285.9|7287.9|7281.9|7
1593451800000|2020-06-29 17:30:00|7291.9|7284.9|7291.9|7283.9|7294.9|7287.9|7290.9|7282.9|12
1593452100000|2020-06-29 17:35:00|7292.9|7284.9|7298.9|7290.9|7298.9|7290.9|7291.9|7283.9|10
1593452400000|2020-06-29 17:40:00|7297.9|7289.9|7294.9|7286.9|7297.9|7289.9|7294.9|7286.9|2
1593452700000|2020-06-29 17:45:00|7295.9|7287.9|7290.9|7282.9|7296.9|7288.9|7288.9|7282.9|30
1593453000000|2020-06-29 17:50:00|7289.9|7281.9|7290.9|7282.9|7290.9|7283.9|7287.9|7280.9|45
1593453300000|2020-06-29 17:55:00|7289.9|7283.9|7291.5|7279.5|7291.5|7283.9|7283.9|7273.9|11
1593453600000|2020-06-29 18:00:00|7291.6|7279.6|7291.9|7279.9|7294.5|7282.5|7291.4|7279.4|0
1593453900000|2020-06-29 18:05:00|7292|7280|7285.1|7273.1|7292|7280|7282.9|7270.9|0
1593454200000|2020-06-29 18:10:00|7285|7273|7287.4|7275.4|7287.6|7275.6|7283.1|7271.1|0
1593454500000|2020-06-29 18:15:00|7287.5|7275.5|7287.4|7275.4|7291.9|7279.9|7287.3|7275.3|0
1593454800000|2020-06-29 18:20:00|7287.3|7275.3|7285.2|7273.2|7289.7|7277.7|7285.1|7273.1|0
1593455100000|2020-06-29 18:25:00|7285.1|7273.1|7282.4|7270.4|7287.2|7275.2|7280.1|7268.1|0
1593455400000|2020-06-29 18:30:00|7282.3|7270.3|7282.2|7270.2|7284.7|7272.7|7280.2|7268.2|0
1593455700000|2020-06-29 18:35:00|7282.3|7270.3|7282.5|7270.5|7284.5|7272.5|7280|7268|0
1593456000000|2020-06-29 18:40:00|7282.4|7270.4|7284.7|7272.7|7287|7275|7281.3|7269.3|0
1593456300000|2020-06-29 18:45:00|7284.8|7272.8|7279.1|7267.1|7286.8|7274.8|7275.2|7263.2|0
1593456600000|2020-06-29 18:50:00|7279|7267|7281|7269|7281.2|7269.2|7274.5|7262.5|0
1593456900000|2020-06-29 18:55:00|7280.9|7268.9|7280.9|7268.9|7283.5|7271.5|7278.7|7266.7|0
1593457200000|2020-06-29 19:00:00|7281|7269|7273.5|7261.5|7285.3|7273.3|7271.5|7259.5|0
1593457500000|2020-06-29 19:05:00|7273.6|7261.6|7270.2|7258.2|7276|7264|7267.9|7255.9|0
1593457800000|2020-06-29 19:10:00|7270.1|7258.1|7267.8|7255.8|7270.3|7258.3|7263.5|7251.5|0
1593458100000|2020-06-29 19:15:00|7267.9|7255.9|7272.2|7260.2|7272.7|7260.7|7267.8|7255.8|0
1593458400000|2020-06-29 19:20:00|7272.1|7260.1|7276.8|7264.8|7277.3|7265.3|7272.1|7260.1|0
1593458700000|2020-06-29 19:25:00|7277|7265|7279.1|7267.1|7281.4|7269.4|7276.4|7264.4|0
1593459000000|2020-06-29 19:30:00|7279.2|7267.2|7290.5|7278.5|7290.7|7278.7|7279.2|7267.2|0
1593459300000|2020-06-29 19:35:00|7290.4|7278.4|7287.8|7275.8|7290.8|7278.8|7287.8|7275.8|0
1593459600000|2020-06-29 19:40:00|7288.1|7276.1|7287.4|7275.4|7290.2|7278.2|7278.5|7266.5|0
1593459900000|2020-06-29 19:45:00|7287.6|7275.6|7280.5|7268.5|7290.2|7278.2|7278.4|7266.4|0
1593460200000|2020-06-29 19:50:00|7280.8|7268.8|7290.7|7278.7|7290.7|7278.7|7278.4|7266.4|0
1593460500000|2020-06-29 19:55:00|7290.6|7278.6|7299.6|7287.6|7300.1|7288.1|7290.6|7278.6|0
1593460800000|2020-06-29 20:00:00|7299.7|7287.7|7300.3|7288.3|7315.6|7303.6|7299.7|7287.7|0
1593461100000|2020-06-29 20:05:00|7300.9|7288.9|7300.3|7288.3|7307.4|7295.4|7299.1|7287.1|0
1593461400000|2020-06-29 20:10:00|7300.9|7288.9|7308.1|7296.1|7310.5|7298.5|7298.7|7286.7|0
1593461700000|2020-06-29 20:15:00|7308|7296|7306.2|7294.2|7308|7296|7305.6|7293.6|0
1593462000000|2020-06-29 20:20:00|7305.8|7293.8|7306.2|7294.2|7306.8|7294.8|7305.8|7293.8|0
1593462300000|2020-06-29 20:25:00|7305.8|7293.8|7306.5|7294.5|7306.5|7294.5|7305.5|7293.5|0
1593462600000|2020-06-29 20:30:00|7306.4|7294.4|7305.2|7293.2|7307|7295|7302.3|7290.3|0
1593462900000|2020-06-29 20:35:00|7304.8|7292.8|7308.8|7296.8|7308.8|7296.8|7303.4|7291.4|0
1593463200000|2020-06-29 20:40:00|7308.4|7296.4|7309.6|7297.6|7314.5|7302.5|7306.2|7294.2|0
1593463500000|2020-06-29 20:45:00|7310.2|7298.2|7308.4|7296.4|7313.6|7301.6|7307.8|7295.8|0
1593463800000|2020-06-29 20:50:00|7308.5|7296.5|7313.1|7301.1|7313.5|7301.5|7308.4|7296.4|0
1593464100000|2020-06-29 20:55:00|7313|7301|7307.8|7295.8|7313.1|7301.1|7305.9|7293.9|0
1593464400000|2020-06-29 21:00:00|7307.6|7295.6|7304.9|7292.9|7309.6|7297.6|7303.9|7291.9|0
1593464700000|2020-06-29 21:05:00|7305.1|7293.1|7308.6|7296.6|7309.2|7297.2|7304.7|7292.7|0
1593465000000|2020-06-29 21:10:00|7308.8|7296.8|7310|7298|7310.4|7298.4|7308.6|7296.6|0
1593465300000|2020-06-29 21:15:00|7310.6|7298.6|7311|7299|7311|7299|7309.6|7297.6|0
1593465600000|2020-06-29 21:20:00|7310.2|7298.2|7310.5|7298.5|7310.5|7298.5|7310|7298|0
1593465900000|2020-06-29 21:25:00|7310.9|7298.9|7309.8|7297.8|7310.9|7298.9|7308.4|7296.4|0
1593466200000|2020-06-29 21:30:00|7311.1|7299.1|7309|7297|7311.1|7299.1|7309|7297|0
1593466500000|2020-06-29 21:35:00|7308.8|7296.8|7308.6|7296.6|7309|7297|7308.2|7296.2|0
1593466800000|2020-06-29 21:40:00|7308.8|7296.8|7308.2|7296.2|7308.8|7296.8|7308.2|7296.2|0
1593467100000|2020-06-29 21:45:00|7308.4|7296.4|7309.6|7297.6|7310.9|7298.9|7308.4|7296.4|0
1593467400000|2020-06-29 21:50:00|7310.3|7298.3|7310.9|7298.9|7310.9|7298.9|7309.6|7297.6|0
1593467700000|2020-06-29 21:55:00|7311.1|7299.1|7311.1|7299.1|7313.5|7301.5|7310.7|7298.7|0
1593468000000|2020-06-29 22:00:00|7311|7299|7312.2|7300.2|7313.6|7301.6|7306.9|7294.9|0
1593468300000|2020-06-29 22:05:00|7312.3|7300.3|7314.6|7302.6|7317.1|7305.1|7312.3|7300.3|0
1593468600000|2020-06-29 22:10:00|7314.5|7302.5|7315.1|7303.1|7318.7|7306.7|7313.4|7301.4|0
1593468900000|2020-06-29 22:15:00|7315|7303|7328.5|7316.5|7330.1|7318.1|7314.8|7302.8|0
1593469200000|2020-06-29 22:20:00|7328.6|7316.6|7328.5|7316.5|7330.8|7318.8|7327.2|7315.2|0
1593469500000|2020-06-29 22:25:00|7328.6|7316.6|7324.3|7312.3|7329|7317|7323.6|7311.6|0
1593469800000|2020-06-29 22:30:00|7324.2|7312.2|7326.5|7314.5|7330.1|7318.1|7322.7|7310.7|0
1593470100000|2020-06-29 22:35:00|7326.6|7314.6|7332|7320|7332.7|7320.7|7325.4|7313.4|0
1593470400000|2020-06-29 22:40:00|7332.4|7320.4|7328.6|7316.6|7333.3|7321.3|7327.5|7315.5|0
1593470700000|2020-06-29 22:45:00|7328.7|7316.7|7329.3|7317.3|7329.3|7317.3|7328.2|7316.2|0
1593471000000|2020-06-29 22:50:00|7330|7318|7330.4|7318.4|7336.5|7324.5|7329.3|7317.3|0
1593471300000|2020-06-29 22:55:00|7330.5|7318.5|7328.2|7316.2|7331.7|7319.7|7328.2|7316.2|0
1593471600000|2020-06-29 23:00:00|7328.6|7316.6|7328.2|7316.2|7330.4|7318.4|7327.5|7315.5|0
1593471900000|2020-06-29 23:05:00|7327.8|7315.8|7327.5|7315.5|7327.8|7315.8|7325.5|7313.5|0
1593472200000|2020-06-29 23:10:00|7326.9|7314.9|7327.5|7315.5|7327.5|7315.5|7325.7|7313.7|0
1593472500000|2020-06-29 23:15:00|7326.9|7314.9|7326.9|7314.9|7328.2|7316.2|7325.7|7313.7|0
1593472800000|2020-06-29 23:20:00|7327.5|7315.5|7325.7|7313.7|7329.3|7317.3|7325.7|7313.7|0
1593473100000|2020-06-29 23:25:00|7325.8|7313.8|7326.9|7314.9|7327.5|7315.5|7325.1|7313.1|0
1593473400000|2020-06-29 23:30:00|7327.3|7315.3|7334|7322|7334|7322|7327.3|7315.3|0
1593473700000|2020-06-29 23:35:00|7333.6|7321.6|7333|7321|7336.6|7324.6|7332.9|7320.9|0
1593474000000|2020-06-29 23:40:00|7333.2|7321.2|7330.1|7318.1|7334.8|7322.8|7329.4|7317.4|0
1593474300000|2020-06-29 23:45:00|7330|7318|7324.1|7312.1|7330|7318|7323.6|7311.6|0
1593474600000|2020-06-29 23:50:00|7324|7312|7323.6|7311.6|7325.2|7313.2|7321.8|7309.8|0
1593474900000|2020-06-29 23:55:00|7323.5|7311.5|7325.2|7313.2|7325.2|7313.2|7322.3|7310.3|0
1593475200000|2020-06-30 00:00:00|7325.1|7313.1|7315.2|7303.2|7325.1|7313.1|7312.8|7300.8|0
1593475500000|2020-06-30 00:05:00|7314.6|7302.6|7309.8|7297.8|7316.8|7304.8|7309.8|7297.8|0
1593475800000|2020-06-30 00:10:00|7309.9|7297.9|7307.1|7295.1|7312.1|7300.1|7306|7294|0
1593476100000|2020-06-30 00:15:00|7306.9|7294.9|7307.1|7295.1|7312.5|7300.5|7301.7|7289.7|0
1593476400000|2020-06-30 00:20:00|7307.7|7295.7|7301.7|7289.7|7307.7|7295.7|7300.6|7288.6|0
1593476700000|2020-06-30 00:25:00|7301.9|7289.9|7303.5|7291.5|7305.9|7293.9|7301.9|7289.9|0
1593477000000|2020-06-30 00:30:00|7303.7|7291.7|7301.2|7289.2|7306.4|7294.4|7298.8|7286.8|0
1593477300000|2020-06-30 00:35:00|7300.8|7288.8|7302.8|7290.8|7302.8|7290.8|7298.1|7286.1|0
1593477600000|2020-06-30 00:40:00|7302.9|7290.9|7308.2|7296.2|7309.5|7297.5|7301.7|7289.7|0
1593477900000|2020-06-30 00:45:00|7308.3|7296.3|7304.6|7292.6|7310.7|7298.7|7304.2|7292.2|0
1593478200000|2020-06-30 00:50:00|7304.7|7292.7|7298.1|7286.1|7306.4|7294.4|7295.2|7283.2|0
1593478500000|2020-06-30 00:55:00|7298.6|7286.6|7299.9|7287.9|7303.5|7291.5|7298.1|7286.1|0
1593478800000|2020-06-30 01:00:00|7299.4|7287.4|7309.5|7297.5|7313.1|7301.1|7298.1|7286.1|0
1593479100000|2020-06-30 01:05:00|7309.6|7297.6|7307.1|7295.1|7310.7|7298.7|7305.9|7293.9|0
1593479400000|2020-06-30 01:10:00|7307.7|7295.7|7317.1|7305.1|7317.8|7305.8|7307.1|7295.1|0
1593479700000|2020-06-30 01:15:00|7316.9|7304.9|7315.6|7303.6|7316.9|7304.9|7313.6|7301.6|0
1593480000000|2020-06-30 01:20:00|7315.5|7303.5|7313.5|7301.5|7317.6|7305.6|7312.9|7300.9|0
1593480300000|2020-06-30 01:25:00|7313.6|7301.6|7314.7|7302.7|7315.1|7303.1|7313.1|7301.1|0
1593480600000|2020-06-30 01:30:00|7315.1|7303.1|7311.1|7299.1|7316.9|7304.9|7311.1|7299.1|0
1593480900000|2020-06-30 01:35:00|7311.8|7299.8|7325|7313|7325|7313|7311.1|7299.1|0
1593481200000|2020-06-30 01:40:00|7324.8|7312.8|7320.3|7308.3|7326.1|7314.1|7320.3|7308.3|0
1593481500000|2020-06-30 01:45:00|7320.7|7308.7|7315.6|7303.6|7320.7|7308.7|7314.9|7302.9|0
1593481800000|2020-06-30 01:50:00|7316|7304|7311.3|7299.3|7318.5|7306.5|7310.2|7298.2|0
1593482100000|2020-06-30 01:55:00|7310.7|7298.7|7312.5|7300.5|7313.8|7301.8|7310.2|7298.2|0
1593482400000|2020-06-30 02:00:00|7313.1|7301.1|7319|7307|7320.7|7308.7|7313.1|7301.1|0
1593482700000|2020-06-30 02:05:00|7319.6|7307.6|7318.5|7306.5|7320.7|7308.7|7317.2|7305.2|0
1593483000000|2020-06-30 02:10:00|7318.6|7306.6|7322.1|7310.1|7322.1|7310.1|7316.7|7304.7|0
1593483300000|2020-06-30 02:15:00|7322|7310|7316.3|7304.3|7322|7310|7314.9|7302.9|0
1593483600000|2020-06-30 02:20:00|7316.2|7304.2|7318.5|7306.5|7319.6|7307.6|7314.9|7302.9|0
1593483900000|2020-06-30 02:25:00|7318.1|7306.1|7318.5|7306.5|7320.7|7308.7|7317.2|7305.2|0
1593484200000|2020-06-30 02:30:00|7318.4|7306.4|7317.2|7305.2|7318.4|7306.4|7315.6|7303.6|0
1593484500000|2020-06-30 02:35:00|7317.1|7305.1|7317.8|7305.8|7320.3|7308.3|7316.7|7304.7|0
1593484800000|2020-06-30 02:40:00|7317.2|7305.2|7314.3|7302.3|7317.8|7305.8|7311.6|7299.6|0
1593485100000|2020-06-30 02:45:00|7314.2|7302.2|7311.3|7299.3|7314.2|7302.2|7310.7|7298.7|0
1593485400000|2020-06-30 02:50:00|7311.4|7299.4|7313.8|7301.8|7313.8|7301.8|7311.4|7299.4|0
1593485700000|2020-06-30 02:55:00|7314|7302|7310.2|7298.2|7314.3|7302.3|7308.4|7296.4|0
1593486000000|2020-06-30 03:00:00|7310.3|7298.3|7308.7|7296.7|7311.3|7299.3|7308.4|7296.4|0
1593486300000|2020-06-30 03:05:00|7308.9|7296.9|7308.4|7296.4|7310.2|7298.2|7307.1|7295.1|0
1593486600000|2020-06-30 03:10:00|7308.5|7296.5|7313.1|7301.1|7313.1|7301.1|7308.4|7296.4|0
1593486900000|2020-06-30 03:15:00|7312.5|7300.5|7313|7301|7314.9|7302.9|7312|7300|0
1593487200000|2020-06-30 03:20:00|7313.1|7301.1|7315.5|7303.5|7315.5|7303.5|7313|7301|0
1593487500000|2020-06-30 03:25:00|7315.9|7303.9|7317.7|7305.7|7320.2|7308.2|7315|7303|0
1593487800000|2020-06-30 03:30:00|7317.8|7305.8|7313.9|7301.9|7318.4|7306.4|7313.7|7301.7|0
1593488100000|2020-06-30 03:35:00|7314.1|7302.1|7315.5|7303.5|7315.9|7303.9|7314.1|7302.1|0
1593488400000|2020-06-30 03:40:00|7315.4|7303.4|7313|7301|7316.6|7304.6|7312.4|7300.4|0
1593488700000|2020-06-30 03:45:00|7312.4|7300.4|7312.4|7300.4|7313|7301|7310.6|7298.6|0
1593489000000|2020-06-30 03:50:00|7312.8|7300.8|7310.6|7298.6|7313|7301|7310.6|7298.6|0
1593489300000|2020-06-30 03:55:00|7311.2|7299.2|7313.7|7301.7|7314.1|7302.1|7310.6|7298.6|0
1593489600000|2020-06-30 04:00:00|7313.9|7301.9|7316.6|7304.6|7317.7|7305.7|7313.9|7301.9|0
1593489900000|2020-06-30 04:05:00|7316.2|7304.2|7317.7|7305.7|7318.4|7306.4|7315.5|7303.5|0
1593490200000|2020-06-30 04:10:00|7317.5|7305.5|7317.1|7305.1|7318.4|7306.4|7316.6|7304.6|0
1593490500000|2020-06-30 04:15:00|7317|7305|7316.5|7304.5|7320.9|7308.9|7314.1|7302.1|0
1593490800000|2020-06-30 04:20:00|7316.6|7304.6|7312.2|7300.2|7316.6|7304.6|7312.2|7300.2|0
1593491100000|2020-06-30 04:25:00|7310.6|7298.6|7304.1|7292.1|7310.6|7298.6|7303.6|7291.6|0
1593491400000|2020-06-30 04:30:00|7303.3|7291.3|7301.9|7289.9|7304.2|7292.2|7301.9|7289.9|0
1593491700000|2020-06-30 04:35:00|7302.7|7290.7|7304.1|7292.1|7304.1|7292.1|7301.9|7289.9|0
1593492000000|2020-06-30 04:40:00|7304.9|7292.9|7306.3|7294.3|7308.5|7296.5|7304.9|7292.9|0
1593492300000|2020-06-30 04:45:00|7306.2|7294.2|7306.5|7294.5|7306.5|7294.5|7304.1|7292.1|0
1593492600000|2020-06-30 04:50:00|7306.6|7294.6|7306.8|7294.8|7309|7297|7306.5|7294.5|0
1593492900000|2020-06-30 04:55:00|7307.6|7295.6|7308.9|7296.9|7311.2|7299.2|7306.8|7294.8|0
1593493200000|2020-06-30 05:00:00|7308.8|7296.8|7315.4|7303.4|7315.5|7303.5|7306.6|7294.6|0
1593493500000|2020-06-30 05:05:00|7315.5|7303.5|7319.9|7307.9|7319.9|7307.9|7315.2|7303.2|0
1593493800000|2020-06-30 05:10:00|7320|7308|7322|7310|7322.1|7310.1|7319.8|7307.8|0
1593494100000|2020-06-30 05:15:00|7322.1|7310.1|7322|7310|7324.2|7312.2|7322|7310|0
1593494400000|2020-06-30 05:20:00|7322.1|7310.1|7321.8|7309.8|7324.3|7312.3|7319.5|7307.5|0
1593494700000|2020-06-30 05:25:00|7321.7|7309.7|7316.8|7304.8|7321.7|7309.7|7316.8|7304.8|0
1593495000000|2020-06-30 05:30:00|7316.9|7304.9|7314.6|7302.6|7319|7307|7312.4|7300.4|0
1593495300000|2020-06-30 05:35:00|7315|7303|7296|7284|7316.8|7304.8|7295.9|7283.9|0
1593495600000|2020-06-30 05:40:00|7295.9|7283.9|7300.8|7288.8|7302.9|7290.9|7289.5|7277.5|0
1593495900000|2020-06-30 05:45:00|7300.7|7288.7|7305|7293|7309.4|7297.4|7300.6|7288.6|0
1593496200000|2020-06-30 05:50:00|7304.9|7292.9|7299.1|7287.1|7304.9|7292.9|7298.4|7286.4|0
1593496500000|2020-06-30 05:55:00|7298.5|7286.5|7281|7269|7300.6|7288.6|7281|7269|0
1593496800000|2020-06-30 06:00:00|7293.5|7281.5|7280.4|7275.4|7296.1|7284.1|7272.4|7267.4|19
1593497100000|2020-06-30 06:05:00|7279.9|7274.9|7264.9|7259.9|7279.9|7274.9|7264.9|7259.9|20
1593497400000|2020-06-30 06:10:00|7262.9|7257.9|7263.9|7258.9|7263.9|7258.9|7259.9|7254.9|15
1593497700000|2020-06-30 06:15:00|7264.9|7259.9|7266.4|7261.4|7266.9|7261.9|7259.4|7254.4|5
1593498000000|2020-06-30 06:20:00|7266.9|7261.9|7270.9|7265.9|7272.4|7267.4|7264.9|7259.9|5
1593498300000|2020-06-30 06:25:00|7269.4|7264.4|7268.9|7263.9|7269.4|7264.4|7268.9|7263.9|5
1593498600000|2020-06-30 06:30:00|7268.4|7263.4|7270.4|7265.4|7278.4|7273.4|7266.9|7261.9|16
1593498900000|2020-06-30 06:35:00|7269.9|7264.9|7277.9|7272.9|7278.4|7273.4|7268.9|7263.9|11
1593499200000|2020-06-30 06:40:00|7276.4|7271.4|7282.4|7277.4|7282.4|7277.4|7272.4|7267.4|21
1593499500000|2020-06-30 06:45:00|7278.4|7273.4|7270.4|7265.4|7278.9|7273.9|7270.4|7265.4|9
1593499800000|2020-06-30 06:50:00|7271.4|7266.4|7281.9|7276.9|7282.9|7277.9|7269.4|7264.4|34
1593500100000|2020-06-30 06:55:00|7282.4|7277.4|7273.9|7268.9|7283.4|7278.4|7272.4|7267.4|28
1593500400000|2020-06-30 07:00:00|7272.4|7267.4|7277.4|7272.4|7310.4|7305.4|7267.4|7262.4|459
1593500700000|2020-06-30 07:05:00|7276.9|7271.9|7257.9|7252.9|7277.9|7272.9|7257.9|7252.9|382
1593501000000|2020-06-30 07:10:00|7256.4|7251.4|7258.4|7253.4|7262.9|7257.9|7244.9|7239.9|285
1593501300000|2020-06-30 07:15:00|7257.9|7252.9|7265.9|7260.9|7274.4|7269.4|7256.9|7251.9|200
1593501600000|2020-06-30 07:20:00|7264.9|7259.9|7260.4|7255.4|7267.9|7262.9|7246.4|7241.4|158
1593501900000|2020-06-30 07:25:00|7259.4|7254.4|7250.9|7245.9|7262.9|7257.9|7248.9|7243.9|113
1593502200000|2020-06-30 07:30:00|7249.9|7244.9|7231.9|7226.9|7255.4|7250.4|7229.4|7224.4|195
1593502500000|2020-06-30 07:35:00|7232.4|7227.4|7243.9|7238.9|7251.9|7246.9|7225.4|7220.4|130
1593502800000|2020-06-30 07:40:00|7244.9|7239.9|7246.4|7241.4|7250.4|7245.4|7242.9|7237.9|108
1593503100000|2020-06-30 07:45:00|7245.9|7240.9|7255.9|7250.9|7256.9|7251.9|7239.4|7234.4|133
1593503400000|2020-06-30 07:50:00|7256.4|7251.4|7263.4|7258.4|7263.4|7258.4|7249.9|7244.9|57
1593503700000|2020-06-30 07:55:00|7264.4|7259.4|7263.9|7258.9|7267.4|7262.4|7258.4|7253.4|110
1593504000000|2020-06-30 08:00:00|7264.4|7259.4|7262.4|7257.4|7268.4|7263.4|7257.9|7252.9|81
1593504300000|2020-06-30 08:05:00|7259.9|7254.9|7251.9|7246.9|7262.4|7257.4|7243.9|7238.9|51
1593504600000|2020-06-30 08:10:00|7250.9|7245.9|7251.4|7246.4|7251.9|7246.9|7240.9|7235.9|63
1593504900000|2020-06-30 08:15:00|7250.9|7245.9|7249.4|7244.4|7251.9|7246.9|7241.9|7236.9|82
1593505200000|2020-06-30 08:20:00|7248.4|7243.4|7237.9|7232.9|7248.4|7243.4|7235.4|7230.4|59
1593505500000|2020-06-30 08:25:00|7236.4|7231.4|7237.4|7232.4|7243.4|7238.4|7234.4|7229.4|113
1593505800000|2020-06-30 08:30:00|7236.9|7231.9|7228.4|7223.4|7243.9|7238.9|7228.4|7223.4|79
1593506100000|2020-06-30 08:35:00|7227.9|7222.9|7230.9|7225.9|7243.4|7238.4|7226.4|7221.4|137
1593506400000|2020-06-30 08:40:00|7231.4|7226.4|7221.4|7216.4|7231.4|7226.4|7219.4|7214.4|72
1593506700000|2020-06-30 08:45:00|7220.9|7215.9|7223.9|7218.9|7226.9|7221.9|7210.9|7205.9|74
1593507000000|2020-06-30 08:50:00|7224.4|7219.4|7226.4|7221.4|7227.4|7222.4|7217.4|7212.4|63
1593507300000|2020-06-30 08:55:00|7226.9|7221.9|7229.9|7224.9|7234.9|7229.9|7220.9|7215.9|137
1593507600000|2020-06-30 09:00:00|7228.9|7223.9|7223.4|7218.4|7238.4|7233.4|7223.4|7218.4|93
1593507900000|2020-06-30 09:05:00|7222.9|7217.9|7231.4|7226.4|7232.9|7227.9|7220.4|7215.4|39
1593508200000|2020-06-30 09:10:00|7230.9|7225.9|7228.9|7223.9|7231.4|7226.4|7224.4|7219.4|76
1593508500000|2020-06-30 09:15:00|7229.9|7224.9|7230.4|7225.4|7239.4|7234.4|7228.4|7223.4|84
1593508800000|2020-06-30 09:20:00|7230.9|7225.9|7242.9|7237.9|7242.9|7237.9|7224.4|7219.4|112
1593509100000|2020-06-30 09:25:00|7241.4|7236.4|7238.4|7233.4|7244.4|7239.4|7237.4|7232.4|61
1593509400000|2020-06-30 09:30:00|7238.9|7233.9|7248.9|7243.9|7249.9|7244.9|7238.9|7233.9|112
1593509700000|2020-06-30 09:35:00|7248.4|7243.4|7245.4|7240.4|7251.9|7246.9|7242.9|7237.9|80
1593510000000|2020-06-30 09:40:00|7244.9|7239.9|7239.4|7234.4|7245.9|7240.9|7237.9|7232.9|60
1593510300000|2020-06-30 09:45:00|7239.9|7234.9|7231.9|7226.9|7245.9|7240.9|7231.9|7226.9|52
1593510600000|2020-06-30 09:50:00|7230.4|7225.4|7238.4|7233.4|7238.4|7233.4|7226.9|7221.9|88
1593510900000|2020-06-30 09:55:00|7238.9|7233.9|7251.4|7246.4|7254.4|7249.4|7238.4|7233.4|88
1593511200000|2020-06-30 10:00:00|7250.9|7245.9|7248.9|7243.9|7256.9|7251.9|7246.4|7241.4|74
1593511500000|2020-06-30 10:05:00|7249.4|7244.4|7244.9|7239.9|7250.4|7245.4|7242.9|7237.9|38
1593511800000|2020-06-30 10:10:00|7243.9|7238.9|7242.4|7237.4|7246.9|7241.9|7238.9|7233.9|36
1593512100000|2020-06-30 10:15:00|7241.9|7236.9|7250.4|7245.4|7251.4|7246.4|7237.9|7232.9|18
1593512400000|2020-06-30 10:20:00|7249.9|7244.9|7248.9|7243.9|7249.9|7244.9|7244.9|7239.9|10
1593512700000|2020-06-30 10:25:00|7248.4|7243.4|7267.4|7262.4|7272.4|7267.4|7248.4|7243.4|112
1593513000000|2020-06-30 10:30:00|7267.9|7262.9|7275.4|7270.4|7276.9|7271.9|7264.9|7259.9|100
1593513300000|2020-06-30 10:35:00|7276.9|7271.9|7271.9|7266.9|7278.9|7273.9|7270.9|7265.9|84
1593513600000|2020-06-30 10:40:00|7272.4|7267.4|7274.4|7269.4|7276.4|7271.4|7271.4|7266.4|40
1593513900000|2020-06-30 10:45:00|7273.9|7268.9|7266.9|7261.9|7276.9|7271.9|7265.9|7260.9|63
1593514200000|2020-06-30 10:50:00|7265.9|7260.9|7262.4|7257.4|7267.4|7262.4|7260.9|7255.9|78
1593514500000|2020-06-30 10:55:00|7261.9|7256.9|7259.9|7254.9|7266.9|7261.9|7259.9|7254.9|29
1593514800000|2020-06-30 11:00:00|7260.4|7255.4|7255.9|7250.9|7261.9|7256.9|7253.9|7248.9|31
1593515100000|2020-06-30 11:05:00|7255.4|7250.4|7253.9|7248.9|7259.4|7254.4|7251.9|7246.9|33
1593515400000|2020-06-30 11:10:00|7253.4|7248.4|7262.4|7257.4|7262.9|7257.9|7253.4|7248.4|22
1593515700000|2020-06-30 11:15:00|7262.9|7257.9|7265.4|7260.4|7266.9|7261.9|7259.4|7254.4|23
1593516000000|2020-06-30 11:20:00|7264.9|7259.9|7262.9|7257.9|7265.9|7260.9|7262.9|7257.9|23
1593516300000|2020-06-30 11:25:00|7261.4|7256.4|7261.9|7256.9|7268.9|7263.9|7260.9|7255.9|60
1593516600000|2020-06-30 11:30:00|7262.4|7257.4|7268.9|7263.9|7279.4|7274.4|7261.9|7256.9|221
1593516900000|2020-06-30 11:35:00|7267.9|7262.9|7269.9|7264.9|7272.9|7267.9|7266.9|7261.9|69
1593517200000|2020-06-30 11:40:00|7269.7|7264.7|7256.2|7251.2|7270.7|7265.7|7254.7|7249.7|94
1593517500000|2020-06-30 11:45:00|7256.7|7251.7|7246.7|7241.7|7257.7|7252.7|7246.7|7241.7|66
1593517800000|2020-06-30 11:50:00|7247.2|7242.2|7242.2|7237.2|7247.2|7242.2|7240.7|7235.7|45
1593518100000|2020-06-30 11:55:00|7241.7|7236.7|7235.2|7230.2|7242.2|7237.2|7234.2|7229.2|40
1593518400000|2020-06-30 12:00:00|7234.7|7229.7|7233.7|7228.7|7239.7|7234.7|7231.7|7226.7|70
1593518700000|2020-06-30 12:05:00|7234.7|7229.7|7232.2|7227.2|7235.7|7230.7|7227.7|7222.7|40
1593519000000|2020-06-30 12:10:00|7231.7|7226.7|7229.7|7224.7|7231.7|7226.7|7223.7|7218.7|52
1593519300000|2020-06-30 12:15:00|7230.2|7225.2|7236.7|7231.7|7239.2|7234.2|7230.2|7225.2|61
1593519600000|2020-06-30 12:20:00|7234.7|7229.7|7239.7|7234.7|7240.2|7235.2|7232.7|7227.7|75
1593519900000|2020-06-30 12:25:00|7239.2|7234.2|7230.7|7225.7|7240.7|7235.7|7230.2|7225.2|72
1593520200000|2020-06-30 12:30:00|7231.7|7226.7|7216.2|7211.2|7231.7|7226.7|7214.7|7209.7|97
1593520500000|2020-06-30 12:35:00|7215.7|7210.7|7219.7|7214.7|7219.7|7214.7|7213.2|7208.2|18
1593520800000|2020-06-30 12:40:00|7219.2|7214.2|7223.2|7218.2|7223.7|7218.7|7214.7|7209.7|50
1593521100000|2020-06-30 12:45:00|7222.7|7217.7|7223.7|7218.7|7227.7|7222.7|7222.2|7217.2|35
1593521400000|2020-06-30 12:50:00|7223.2|7218.2|7214.7|7209.7|7223.2|7218.2|7211.7|7206.7|56
1593521700000|2020-06-30 12:55:00|7215.2|7210.2|7215.7|7210.7|7218.2|7213.2|7209.7|7204.7|55
1593522000000|2020-06-30 13:00:00|7216.2|7211.2|7211.7|7206.7|7219.2|7214.2|7211.2|7206.2|80
1593522300000|2020-06-30 13:05:00|7212.2|7207.2|7202.2|7197.2|7212.7|7207.7|7201.7|7196.7|80
1593522600000|2020-06-30 13:10:00|7201.2|7196.2|7193.2|7188.2|7204.2|7199.2|7190.7|7185.7|258
1593522900000|2020-06-30 13:15:00|7193.7|7188.7|7182.7|7177.7|7194.7|7189.7|7181.7|7176.7|107
1593523200000|2020-06-30 13:20:00|7183.2|7178.2|7189.7|7184.7|7192.7|7187.7|7180.7|7175.7|68
1593523500000|2020-06-30 13:25:00|7190.2|7185.2|7186.2|7181.2|7190.7|7185.7|7182.7|7177.7|51
1593523800000|2020-06-30 13:30:00|7185.7|7180.7|7179.7|7174.7|7194.2|7189.2|7176.7|7171.7|167
1593524100000|2020-06-30 13:35:00|7180.2|7175.2|7191.2|7186.2|7197.7|7192.7|7180.2|7175.2|131
1593524400000|2020-06-30 13:40:00|7190.2|7185.2|7181.2|7176.2|7190.2|7185.2|7176.7|7171.7|108
1593524700000|2020-06-30 13:45:00|7181.7|7176.7|7180.2|7175.2|7194.2|7189.2|7175.2|7170.2|121
1593525000000|2020-06-30 13:50:00|7180.7|7175.7|7183.2|7178.2|7184.7|7179.7|7173.2|7168.2|128
1593525300000|2020-06-30 13:55:00|7184.2|7179.2|7179.2|7174.2|7188.2|7183.2|7179.2|7174.2|104
1593525600000|2020-06-30 14:00:00|7177.7|7172.7|7187.2|7182.2|7195.2|7190.2|7177.7|7172.7|93
1593525900000|2020-06-30 14:05:00|7186.7|7181.7|7197.2|7192.2|7200.7|7195.7|7183.7|7178.7|82
1593526200000|2020-06-30 14:10:00|7197.8|7192.8|7197.3|7192.3|7201.3|7196.3|7193.3|7188.3|91
1593526500000|2020-06-30 14:15:00|7196.3|7191.3|7195.8|7190.8|7199.3|7194.3|7191.3|7186.3|82
1593526800000|2020-06-30 14:20:00|7196.3|7191.3|7210.8|7205.8|7213.3|7208.3|7196.3|7191.3|119
1593527100000|2020-06-30 14:25:00|7211.3|7206.3|7208.3|7203.3|7217.3|7212.3|7202.3|7197.3|99
1593527400000|2020-06-30 14:30:00|7209.3|7204.3|7208.3|7203.3|7211.3|7206.3|7200.3|7195.3|208
1593527700000|2020-06-30 14:35:00|7208.8|7203.8|7205.3|7200.3|7214.3|7209.3|7203.3|7198.3|78
1593528000000|2020-06-30 14:40:00|7206.3|7201.3|7212.3|7207.3|7214.8|7209.8|7205.8|7200.8|120
1593528300000|2020-06-30 14:45:00|7212.8|7207.8|7222.3|7217.3|7223.3|7218.3|7209.3|7204.3|173
1593528600000|2020-06-30 14:50:00|7224.3|7219.3|7228.8|7223.8|7234.3|7229.3|7218.8|7213.8|255
1593528900000|2020-06-30 14:55:00|7229.3|7224.3|7232.3|7227.3|7235.8|7230.8|7228.8|7223.8|129
1593529200000|2020-06-30 15:00:00|7234.3|7229.3|7237.3|7232.3|7239.3|7234.3|7228.3|7223.3|131
1593529500000|2020-06-30 15:05:00|7237.8|7232.8|7237.3|7232.3|7244.3|7239.3|7233.8|7228.8|182
1593529800000|2020-06-30 15:10:00|7237.8|7232.8|7235.3|7230.3|7239.3|7234.3|7229.3|7224.3|217
1593530100000|2020-06-30 15:15:00|7234.3|7229.3|7234.8|7229.8|7237.8|7232.8|7229.3|7224.3|206
1593530400000|2020-06-30 15:20:00|7235.3|7230.3|7247.3|7242.3|7247.3|7242.3|7231.3|7226.3|246
1593530700000|2020-06-30 15:25:00|7247.8|7242.8|7245.8|7240.8|7259.3|7254.3|7243.3|7238.3|841
1593531000000|2020-06-30 15:30:00|7247.3|7241.3|7235.3|7227.3|7252.3|7245.3|7231.3|7223.3|1025
1593531300000|2020-06-30 15:35:00|7234.3|7226.3|7230.3|7222.3|7241.3|7234.3|7229.3|7221.3|384
1593531600000|2020-06-30 15:40:00|7229.3|7223.3|7231.3|7223.3|7234.3|7226.3|7227.3|7219.3|39
1593531900000|2020-06-30 15:45:00|7232.3|7224.3|7230.3|7223.3|7234.3|7227.3|7228.3|7220.3|25
1593532200000|2020-06-30 15:50:00|7229.3|7222.3|7235.3|7227.3|7235.3|7228.3|7229.3|7221.3|15
1593532500000|2020-06-30 15:55:00|7234.3|7228.3|7243.3|7235.3|7243.3|7235.3|7234.3|7227.3|84
1593532800000|2020-06-30 16:00:00|7242.3|7236.3|7247.3|7239.3|7247.3|7239.3|7240.3|7233.3|75
1593533100000|2020-06-30 16:05:00|7248.3|7240.3|7250.3|7242.3|7251.3|7243.3|7248.3|7240.3|25
1593533400000|2020-06-30 16:10:00|7252.3|7243.3|7250.3|7242.3|7256.3|7248.3|7248.3|7240.3|18
1593533700000|2020-06-30 16:15:00|7251.3|7243.3|7255.3|7247.3|7255.3|7248.3|7248.3|7241.3|25
1593534000000|2020-06-30 16:20:00|7253.3|7246.3|7250.3|7242.3|7255.3|7247.3|7249.3|7241.3|19
1593534300000|2020-06-30 16:25:00|7251.3|7243.3|7245.3|7237.3|7251.3|7243.3|7244.3|7237.3|45
1593534600000|2020-06-30 16:30:00|7243.3|7236.3|7239.3|7231.3|7249.3|7241.3|7234.3|7227.3|156
1593534900000|2020-06-30 16:35:00|7238.3|7230.3|7237.3|7229.3|7245.3|7236.3|7236.3|7228.3|27
1593535200000|2020-06-30 16:40:00|7236.3|7228.3|7233.3|7225.3|7236.3|7228.3|7228.3|7220.3|10
1593535500000|2020-06-30 16:45:00|7232.3|7226.3|7227.3|7219.3|7233.3|7226.3|7225.3|7217.3|9
1593535800000|2020-06-30 16:50:00|7226.3|7220.3|7223.3|7216.3|7229.3|7222.3|7223.3|7214.3|9
1593536100000|2020-06-30 16:55:00|7225.3|7217.3|7227.3|7218.3|7228.3|7220.3|7224.3|7216.3|13
1593536400000|2020-06-30 17:00:00|7226.3|7220.3|7225.3|7216.3|7229.3|7221.3|7224.3|7216.3|5
1593536700000|2020-06-30 17:05:00|7224.3|7217.3|7222.3|7214.3|7226.3|7218.3|7219.3|7210.3|13
1593537000000|2020-06-30 17:10:00|7221.3|7213.3|7221.3|7213.3|7223.3|7215.3|7218.3|7210.3|8
1593537300000|2020-06-30 17:15:00|7220.3|7212.3|7220.3|7212.3|7223.3|7215.3|7216.3|7208.3|13
1593537600000|2020-06-30 17:20:00|7221.3|7213.3|7219.3|7211.3|7222.3|7214.3|7218.3|7210.3|3
1593537900000|2020-06-30 17:25:00|7222.3|7212.3|7226.3|7218.3|7226.3|7218.3|7220.3|7212.3|7
1593538200000|2020-06-30 17:30:00|7225.3|7217.3|7225.3|7218.3|7228.3|7220.3|7224.3|7216.3|6
1593538500000|2020-06-30 17:35:00|7224.3|7217.3|7224.3|7216.3|7226.3|7218.3|7224.3|7216.3|9
1593538800000|2020-06-30 17:40:00|7225.3|7217.3|7222.3|7213.3|7225.3|7217.3|7222.3|7213.3|6
1593539100000|2020-06-30 17:45:00|7223.3|7214.3|7227.3|7219.3|7229.3|7221.3|7223.3|7214.3|15
1593539400000|2020-06-30 17:50:00|7226.3|7218.3|7231.3|7223.3|7231.3|7223.3|7225.3|7218.3|19
1593539700000|2020-06-30 17:55:00|7232.3|7224.3|7238.9|7226.9|7238.9|7230.3|7231.3|7224.3|24
1593540000000|2020-06-30 18:00:00|7238.8|7226.8|7238.2|7226.2|7238.8|7226.8|7231.4|7219.4|0
1593540300000|2020-06-30 18:05:00|7238.3|7226.3|7240.7|7228.7|7240.7|7228.7|7236.1|7224.1|0
1593540600000|2020-06-30 18:10:00|7240.6|7228.6|7238|7226|7240.6|7228.6|7233.7|7221.7|0
1593540900000|2020-06-30 18:15:00|7237|7225|7240.8|7228.8|7241.8|7229.8|7235.8|7223.8|0
1593541200000|2020-06-30 18:20:00|7240.9|7228.9|7245.3|7233.3|7245.4|7233.4|7238.5|7226.5|0
1593541500000|2020-06-30 18:25:00|7245.2|7233.2|7252|7240|7252.1|7240.1|7245.1|7233.1|0
1593541800000|2020-06-30 18:30:00|7252.1|7240.1|7251.7|7239.7|7252.1|7240.1|7249.5|7237.5|0
1593542100000|2020-06-30 18:35:00|7251.6|7239.6|7255.4|7243.4|7257.4|7245.4|7250.9|7238.9|0
1593542400000|2020-06-30 18:40:00|7255.5|7243.5|7259.9|7247.9|7260.1|7248.1|7253.2|7241.2|0
1593542700000|2020-06-30 18:45:00|7258|7246|7255.8|7243.8|7258|7246|7252.6|7240.6|0
1593543000000|2020-06-30 18:50:00|7255.9|7243.9|7256.1|7244.1|7256.2|7244.2|7253.6|7241.6|0
1593543300000|2020-06-30 18:55:00|7256|7244|7258.3|7246.3|7258.3|7246.3|7254|7242|0
1593543600000|2020-06-30 19:00:00|7258.2|7246.2|7249.7|7237.7|7258.5|7246.5|7248.6|7236.6|0
1593543900000|2020-06-30 19:05:00|7250.7|7238.7|7249.1|7237.1|7253.3|7241.3|7246.3|7234.3|0
1593544200000|2020-06-30 19:10:00|7249|7237|7253.8|7241.8|7253.8|7241.8|7248.8|7236.8|0
1593544500000|2020-06-30 19:15:00|7253.7|7241.7|7258.3|7246.3|7258.4|7246.4|7248.9|7236.9|0
1593544800000|2020-06-30 19:20:00|7258.4|7246.4|7262.7|7250.7|7263.3|7251.3|7256.2|7244.2|0
1593545100000|2020-06-30 19:25:00|7262.8|7250.8|7264.6|7252.6|7269.1|7257.1|7260.6|7248.6|0
1593545400000|2020-06-30 19:30:00|7264.5|7252.5|7274.2|7262.2|7278.6|7266.6|7262.4|7250.4|0
1593545700000|2020-06-30 19:35:00|7274.1|7262.1|7271|7259|7274.2|7262.2|7268.4|7256.4|0
1593546000000|2020-06-30 19:40:00|7271.1|7259.1|7276.6|7264.6|7276.8|7264.8|7271|7259|0
1593546300000|2020-06-30 19:45:00|7276.8|7264.8|7275.5|7263.5|7281.9|7269.9|7270.9|7258.9|0
1593546600000|2020-06-30 19:50:00|7276.4|7264.4|7304.4|7292.4|7304.7|7292.7|7276.4|7264.4|0
1593546900000|2020-06-30 19:55:00|7304.3|7292.3|7277.8|7265.8|7304.3|7292.3|7277.8|7265.8|0
1593547200000|2020-06-30 20:00:00|7267.7|7255.7|7262.2|7250.2|7274.1|7262.1|7260.4|7248.4|0
1593547500000|2020-06-30 20:05:00|7262|7250|7261.5|7249.5|7265.3|7253.3|7258.6|7246.6|0
1593547800000|2020-06-30 20:10:00|7260.8|7248.8|7265.2|7253.2|7266.8|7254.8|7260.4|7248.4|0
1593548100000|2020-06-30 20:15:00|7264.8|7252.8|7265|7253|7265.4|7253.4|7264|7252|0
1593548400000|2020-06-30 20:20:00|7264.8|7252.8|7266|7254|7267.6|7255.6|7264.8|7252.8|0
1593548700000|2020-06-30 20:25:00|7265.8|7253.8|7265.6|7253.6|7266.4|7254.4|7265.6|7253.6|0
1593549000000|2020-06-30 20:30:00|7264.5|7252.5|7261|7249|7266.4|7254.4|7258.5|7246.5|0
1593549300000|2020-06-30 20:35:00|7260.9|7248.9|7262.8|7250.8|7264.3|7252.3|7259.2|7247.2|0
1593549600000|2020-06-30 20:40:00|7262.7|7250.7|7267.3|7255.3|7267.3|7255.3|7261.7|7249.7|0
1593549900000|2020-06-30 20:45:00|7266.7|7254.7|7270.4|7258.4|7271.1|7259.1|7266.7|7254.7|0
1593550200000|2020-06-30 20:50:00|7269.8|7257.8|7270.7|7258.7|7272.4|7260.4|7269.5|7257.5|0
1593550500000|2020-06-30 20:55:00|7270.6|7258.6|7266.8|7254.8|7270.7|7258.7|7266.3|7254.3|0
1593550800000|2020-06-30 21:00:00|7266.2|7254.2|7266|7254|7267|7255|7265.3|7253.3|0
1593551100000|2020-06-30 21:05:00|7265.8|7253.8|7264.7|7252.7|7266.2|7254.2|7264.5|7252.5|0
1593551400000|2020-06-30 21:10:00|7265.1|7253.1|7265.1|7253.1|7266|7254|7264.7|7252.7|0
1593551700000|2020-06-30 21:15:00|7265.6|7253.6|7265.4|7253.4|7266|7254|7264.6|7252.6|0
1593552000000|2020-06-30 21:20:00|7265.6|7253.6|7265.4|7253.4|7266.2|7254.2|7265|7253|0
1593552300000|2020-06-30 21:25:00|7265.2|7253.2|7263.9|7251.9|7265.2|7253.2|7262.9|7250.9|0
1593552600000|2020-06-30 21:30:00|7264.1|7252.1|7264.7|7252.7|7264.9|7252.9|7264.1|7252.1|0
1593552900000|2020-06-30 21:35:00|7264.5|7252.5|7264.7|7252.7|7264.9|7252.9|7264.5|7252.5|0
1593553200000|2020-06-30 21:40:00|7264.5|7252.5|7264.9|7252.9|7265.1|7253.1|7264.5|7252.5|0
1593553500000|2020-06-30 21:45:00|7264.7|7252.7|7265.5|7253.5|7265.7|7253.7|7264.7|7252.7|0
1593553800000|2020-06-30 21:50:00|7265.7|7253.7|7266.3|7254.3|7266.9|7254.9|7265.7|7253.7|0
1593554100000|2020-06-30 21:55:00|7266.7|7254.7|7266.5|7254.5|7267.8|7255.8|7266.1|7254.1|0
1593554400000|2020-06-30 22:00:00|7266.6|7254.6|7269.6|7257.6|7274.7|7262.7|7265.3|7253.3|0
1593554700000|2020-06-30 22:05:00|7269.8|7257.8|7269.3|7257.3|7271.1|7259.1|7267.8|7255.8|0
1593555000000|2020-06-30 22:10:00|7268.9|7256.9|7270.9|7258.9|7270.9|7258.9|7268.7|7256.7|0
1593555300000|2020-06-30 22:15:00|7270.5|7258.5|7275.4|7263.4|7275.9|7263.9|7270|7258|0
1593555600000|2020-06-30 22:20:00|7275.5|7263.5|7269.6|7257.6|7276.1|7264.1|7269.6|7257.6|0
1593555900000|2020-06-30 22:25:00|7269.7|7257.7|7277.2|7265.2|7277.9|7265.9|7267.6|7255.6|0
1593556200000|2020-06-30 22:30:00|7276.6|7264.6|7280.4|7268.4|7281.5|7269.5|7276.6|7264.6|0
1593556500000|2020-06-30 22:35:00|7280.3|7268.3|7281|7269|7282.8|7270.8|7279.3|7267.3|0
1593556800000|2020-06-30 22:40:00|7281.1|7269.1|7281.5|7269.5|7282.2|7270.2|7279.9|7267.9|0
1593557100000|2020-06-30 22:45:00|7281.4|7269.4|7278.6|7266.6|7282.2|7270.2|7278.1|7266.1|0
1593557400000|2020-06-30 22:50:00|7278.5|7266.5|7267.9|7255.9|7278.5|7266.5|7267|7255|0
1593557700000|2020-06-30 22:55:00|7268.5|7256.5|7266.5|7254.5|7268.5|7256.5|7266.5|7254.5|0
1593558000000|2020-06-30 23:00:00|7266.6|7254.6|7267.7|7255.7|7268.3|7256.3|7265.4|7253.4|0
1593558300000|2020-06-30 23:05:00|7267.6|7255.6|7273|7261|7273.9|7261.9|7267.2|7255.2|0
1593558600000|2020-06-30 23:10:00|7273.1|7261.1|7274.1|7262.1|7274.6|7262.6|7270.1|7258.1|0
1593558900000|2020-06-30 23:15:00|7273.7|7261.7|7272.3|7260.3|7274.8|7262.8|7271.9|7259.9|0
1593559200000|2020-06-30 23:20:00|7271.9|7259.9|7275.9|7263.9|7277.7|7265.7|7271.2|7259.2|0
1593559500000|2020-06-30 23:25:00|7275.4|7263.4|7272.3|7260.3|7278.3|7266.3|7271.9|7259.9|0
1593559800000|2020-06-30 23:30:00|7272.4|7260.4|7271.2|7259.2|7274.8|7262.8|7269|7257|0
1593560100000|2020-06-30 23:35:00|7271.3|7259.3|7267.9|7255.9|7272.3|7260.3|7267.9|7255.9|0
1593560400000|2020-06-30 23:40:00|7268.3|7256.3|7268.3|7256.3|7269|7257|7266.1|7254.1|0
1593560700000|2020-06-30 23:45:00|7268.1|7256.1|7267.2|7255.2|7270.8|7258.8|7264.8|7252.8|0
1593561000000|2020-06-30 23:50:00|7267.4|7255.4|7266.5|7254.5|7267.9|7255.9|7265.4|7253.4|0
1593561300000|2020-06-30 23:55:00|7266.6|7254.6|7266.5|7254.5|7267.9|7255.9|7262.5|7250.5|0
1593561600000|2020-07-01 00:00:00|7266.1|7254.1|7264.3|7252.3|7266.5|7254.5|7260.3|7248.3|0
1593561900000|2020-07-01 00:05:00|7263.6|7251.6|7267.9|7255.9|7267.9|7255.9|7263.2|7251.2|0
1593562200000|2020-07-01 00:10:00|7267.8|7255.8|7264.8|7252.8|7269|7257|7264.3|7252.3|0
1593562500000|2020-07-01 00:15:00|7265.2|7253.2|7265.7|7253.7|7274.3|7262.3|7263.5|7251.5|0
1593562800000|2020-07-01 00:20:00|7266.5|7254.5|7268.9|7256.9|7272.1|7260.1|7266.5|7254.5|0
1593563100000|2020-07-01 00:25:00|7268.5|7256.5|7268|7256|7270.2|7258.2|7267.8|7255.8|0
1593563400000|2020-07-01 00:30:00|7268.1|7256.1|7277.7|7265.7|7277.8|7265.8|7268.1|7256.1|0
1593563700000|2020-07-01 00:35:00|7278.5|7266.5|7281.9|7269.9|7284.2|7272.2|7278.5|7266.5|0
1593564000000|2020-07-01 00:40:00|7282|7270|7288.3|7276.3|7290.5|7278.5|7282|7270|0
1593564300000|2020-07-01 00:45:00|7288.2|7276.2|7286|7274|7288.3|7276.3|7283.8|7271.8|0
1593564600000|2020-07-01 00:50:00|7285.2|7273.2|7292.5|7280.5|7292.6|7280.6|7283.8|7271.8|0
1593564900000|2020-07-01 00:55:00|7292.4|7280.4|7290.2|7278.2|7292.4|7280.4|7285.9|7273.9|0
1593565200000|2020-07-01 01:00:00|7292.3|7280.3|7291.3|7279.3|7293.4|7281.4|7285.8|7273.8|0
1593565500000|2020-07-01 01:05:00|7291.7|7279.7|7296.7|7284.7|7299|7287|7290.1|7278.1|0
1593565800000|2020-07-01 01:10:00|7295.9|7283.9|7294.1|7282.1|7296.8|7284.8|7294.1|7282.1|0
1593566100000|2020-07-01 01:15:00|7294.9|7282.9|7285.2|7273.2|7302.8|7290.8|7285.2|7273.2|0
1593566400000|2020-07-01 01:20:00|7285|7273|7285|7273|7287.2|7275.2|7284.8|7272.8|0
1593566700000|2020-07-01 01:25:00|7285.4|7273.4|7287.1|7275.1|7287.2|7275.2|7285|7273|0
1593567000000|2020-07-01 01:30:00|7287.2|7275.2|7291.6|7279.6|7292.7|7280.7|7282.7|7270.7|0
1593567300000|2020-07-01 01:35:00|7292|7280|7291.6|7279.6|7293.9|7281.9|7291.6|7279.6|0
1593567600000|2020-07-01 01:40:00|7291.7|7279.7|7298.4|7286.4|7298.4|7286.4|7291.6|7279.6|0
1593567900000|2020-07-01 01:45:00|7299.2|7287.2|7289.7|7277.7|7302.9|7290.9|7287.6|7275.6|0
1593568200000|2020-07-01 01:50:00|7289.8|7277.8|7288.6|7276.6|7294.1|7282.1|7287.5|7275.5|0
1593568500000|2020-07-01 01:55:00|7289|7277|7294.1|7282.1|7294.2|7282.2|7289|7277|0
1593568800000|2020-07-01 02:00:00|7294.2|7282.2|7296.3|7284.3|7296.3|7284.3|7291.9|7279.9|0
1593569100000|2020-07-01 02:05:00|7296.4|7284.4|7293.2|7281.2|7298.5|7286.5|7293.2|7281.2|0
1593569400000|2020-07-01 02:10:00|7293.3|7281.3|7287.8|7275.8|7295.4|7283.4|7286.7|7274.7|0
1593569700000|2020-07-01 02:15:00|7288.2|7276.2|7284.6|7272.6|7288.9|7276.9|7284.6|7272.6|0
1593570000000|2020-07-01 02:20:00|7285.4|7273.4|7286.8|7274.8|7286.9|7274.9|7284.6|7272.6|0
1593570300000|2020-07-01 02:25:00|7286.9|7274.9|7284.6|7272.6|7286.9|7274.9|7284.6|7272.6|0
1593570600000|2020-07-01 02:30:00|7284.7|7272.7|7277.9|7265.9|7286.8|7274.8|7271.5|7259.5|0
1593570900000|2020-07-01 02:35:00|7277.1|7265.1|7278|7266|7279.1|7267.1|7275.7|7263.7|0
1593571200000|2020-07-01 02:40:00|7277.9|7265.9|7277.9|7265.9|7279.1|7267.1|7275.8|7263.8|0
1593571500000|2020-07-01 02:45:00|7278|7266|7274.7|7262.7|7280.2|7268.2|7273.6|7261.6|0
1593571800000|2020-07-01 02:50:00|7275.1|7263.1|7276.9|7264.9|7278|7266|7273.6|7261.6|0
1593572100000|2020-07-01 02:55:00|7277.3|7265.3|7278|7266|7278|7266|7273.6|7261.6|0
1593572400000|2020-07-01 03:00:00|7277.9|7265.9|7282.6|7270.6|7282.6|7270.6|7275.7|7263.7|0
1593572700000|2020-07-01 03:05:00|7282.5|7270.5|7280.3|7268.3|7282.6|7270.6|7279.2|7267.2|0
1593573000000|2020-07-01 03:10:00|7280.4|7268.4|7282.4|7270.4|7284.6|7272.6|7280.3|7268.3|0
1593573300000|2020-07-01 03:15:00|7282.5|7270.5|7285.7|7273.7|7288|7276|7282.4|7270.4|0
1593573600000|2020-07-01 03:20:00|7285.3|7273.3|7282.5|7270.5|7285.3|7273.3|7282.5|7270.5|0
1593573900000|2020-07-01 03:25:00|7282.4|7270.4|7282.5|7270.5|7284.6|7272.6|7282.4|7270.4|0
1593574200000|2020-07-01 03:30:00|7282.9|7270.9|7284.4|7272.4|7284.6|7272.6|7280|7268|0
1593574500000|2020-07-01 03:35:00|7285.2|7273.2|7286.6|7274.6|7286.6|7274.6|7284.4|7272.4|0
1593574800000|2020-07-01 03:40:00|7286.7|7274.7|7287.8|7275.8|7288.8|7276.8|7283.4|7271.4|0
1593575100000|2020-07-01 03:45:00|7288.2|7276.2|7291|7279|7291|7279|7285.6|7273.6|0
1593575400000|2020-07-01 03:50:00|7290.6|7278.6|7288.3|7276.3|7292.7|7280.7|7288.3|7276.3|0
1593575700000|2020-07-01 03:55:00|7288.2|7276.2|7287.7|7275.7|7290.5|7278.5|7286.1|7274.1|0
1593576000000|2020-07-01 04:00:00|7288.3|7276.3|7286.3|7274.3|7288.5|7276.5|7286.1|7274.1|0
1593576300000|2020-07-01 04:05:00|7286.7|7274.7|7284.1|7272.1|7288.4|7276.4|7284|7272|0
1593576600000|2020-07-01 04:10:00|7284.9|7272.9|7287.4|7275.4|7288.4|7276.4|7284.1|7272.1|0
1593576900000|2020-07-01 04:15:00|7287.8|7275.8|7288.2|7276.2|7290.4|7278.4|7287.8|7275.8|0
1593577200000|2020-07-01 04:20:00|7288.6|7276.6|7288.2|7276.2|7290.4|7278.4|7288.2|7276.2|0
1593577500000|2020-07-01 04:25:00|7287.4|7275.4|7283.9|7271.9|7288.2|7276.2|7283.8|7271.8|0
1593577800000|2020-07-01 04:30:00|7283.8|7271.8|7286|7274|7288.1|7276.1|7283.8|7271.8|0
1593578100000|2020-07-01 04:35:00|7285.9|7273.9|7281.7|7269.7|7286|7274|7281.6|7269.6|0
1593578400000|2020-07-01 04:40:00|7281.6|7269.6|7281.7|7269.7|7281.7|7269.7|7277.3|7265.3|0
1593578700000|2020-07-01 04:45:00|7281.6|7269.6|7277.3|7265.3|7281.7|7269.7|7275.2|7263.2|0
1593579000000|2020-07-01 04:50:00|7276.3|7264.3|7270.8|7258.8|7277.3|7265.3|7270.8|7258.8|0
1593579300000|2020-07-01 04:55:00|7270.9|7258.9|7270|7258|7273.1|7261.1|7270|7258|0
1593579600000|2020-07-01 05:00:00|7270.1|7258.1|7270.3|7258.3|7270.3|7258.3|7265.6|7253.6|0
1593579900000|2020-07-01 05:05:00|7271.1|7259.1|7270.2|7258.2|7274.6|7262.6|7268|7256|0
1593580200000|2020-07-01 05:10:00|7269.8|7257.8|7263.7|7251.7|7270.2|7258.2|7263.7|7251.7|0
1593580500000|2020-07-01 05:15:00|7264.1|7252.1|7252.5|7240.5|7265.9|7253.9|7252.5|7240.5|0
1593580800000|2020-07-01 05:20:00|7252.6|7240.6|7259|7247|7259|7247|7252.5|7240.5|0
1593581100000|2020-07-01 05:25:00|7258.6|7246.6|7257|7245|7263.4|7251.4|7254.8|7242.8|0
1593581400000|2020-07-01 05:30:00|7257.8|7245.8|7261.2|7249.2|7263.4|7251.4|7256.8|7244.8|0
1593581700000|2020-07-01 05:35:00|7260.8|7248.8|7259.1|7247.1|7263.4|7251.4|7259|7247|0
1593582000000|2020-07-01 05:40:00|7258.9|7246.9|7258.7|7246.7|7261|7249|7256.6|7244.6|0
1593582300000|2020-07-01 05:45:00|7257.9|7245.9|7252.2|7240.2|7258.8|7246.8|7252.1|7240.1|0
1593582600000|2020-07-01 05:50:00|7252.6|7240.6|7250.3|7238.3|7254.4|7242.4|7245.7|7233.7|0
1593582900000|2020-07-01 05:55:00|7250.7|7238.7|7253.5|7241.5|7254.6|7242.6|7248|7236|0
1593583200000|2020-07-01 06:00:00|7254.3|7242.3|7217.8|7212.8|7254.3|7247.3|7216.8|7211.8|55
1593583500000|2020-07-01 06:05:00|7217.3|7212.3|7216.3|7211.3|7220.3|7215.3|7210.8|7205.8|22
1593583800000|2020-07-01 06:10:00|7215.8|7210.8|7223.3|7218.3|7224.8|7219.8|7215.8|7210.8|9
1593584100000|2020-07-01 06:15:00|7224.3|7219.3|7216.8|7211.8|7224.8|7219.8|7216.3|7211.3|5
1593584400000|2020-07-01 06:20:00|7217.3|7212.3|7221.3|7216.3|7221.3|7216.3|7215.8|7210.8|14
1593584700000|2020-07-01 06:25:00|7221.8|7216.8|7230.3|7225.3|7231.3|7226.3|7220.3|7215.3|38
1593585000000|2020-07-01 06:30:00|7230.8|7225.8|7234.3|7229.3|7236.3|7231.3|7229.8|7224.8|9
1593585300000|2020-07-01 06:35:00|7233.8|7228.8|7241.3|7236.3|7241.3|7236.3|7232.8|7227.8|3
1593585600000|2020-07-01 06:40:00|7240.8|7235.8|7246.8|7241.8|7247.3|7242.3|7240.8|7235.8|10
1593585900000|2020-07-01 06:45:00|7247.3|7242.3|7251.8|7246.8|7252.3|7247.3|7246.3|7241.3|39
1593586200000|2020-07-01 06:50:00|7251.3|7246.3|7261.3|7256.3|7261.3|7256.3|7251.3|7246.3|20
1593586500000|2020-07-01 06:55:00|7259.3|7254.3|7251.3|7246.3|7263.8|7258.8|7251.3|7246.3|47
1593586800000|2020-07-01 07:00:00|7249.8|7244.8|7238.3|7233.3|7251.8|7246.8|7238.3|7233.3|453
1593587100000|2020-07-01 07:05:00|7238.8|7233.8|7227.3|7222.3|7243.8|7238.8|7221.8|7216.8|332
1593587400000|2020-07-01 07:10:00|7229.3|7224.3|7229.8|7224.8|7233.8|7228.8|7227.3|7222.3|82
1593587700000|2020-07-01 07:15:00|7229.3|7224.3|7231.8|7226.8|7231.8|7226.8|7219.8|7214.8|162
1593588000000|2020-07-01 07:20:00|7232.3|7227.3|7243.3|7238.3|7249.3|7244.3|7231.3|7226.3|116
1593588300000|2020-07-01 07:25:00|7242.8|7237.8|7236.8|7231.8|7248.3|7243.3|7233.8|7228.8|104
1593588600000|2020-07-01 07:30:00|7237.3|7232.3|7243.3|7238.3|7243.3|7238.3|7230.3|7225.3|113
1593588900000|2020-07-01 07:35:00|7244.3|7239.3|7227.8|7222.8|7250.8|7245.8|7227.8|7222.8|131
1593589200000|2020-07-01 07:40:00|7228.9|7223.9|7224.4|7219.4|7236.9|7231.9|7223.9|7218.9|117
1593589500000|2020-07-01 07:45:00|7223.9|7218.9|7219.4|7214.4|7226.4|7221.4|7216.9|7211.9|116
1593589800000|2020-07-01 07:50:00|7218.9|7213.9|7222.4|7217.4|7225.4|7220.4|7217.9|7212.9|114
1593590100000|2020-07-01 07:55:00|7221.9|7216.9|7227.4|7222.4|7231.4|7226.4|7221.9|7216.9|86
1593590400000|2020-07-01 08:00:00|7227.9|7222.9|7242.4|7237.4|7242.4|7237.4|7227.9|7222.9|73
1593590700000|2020-07-01 08:05:00|7243.4|7238.4|7251.9|7246.9|7253.9|7248.9|7243.4|7238.4|136
1593591000000|2020-07-01 08:10:00|7252.4|7247.4|7258.4|7253.4|7260.4|7255.4|7250.9|7245.9|79
1593591300000|2020-07-01 08:15:00|7258.9|7253.9|7246.4|7241.4|7259.9|7254.9|7242.4|7237.4|71
1593591600000|2020-07-01 08:20:00|7248.4|7243.4|7254.9|7249.9|7257.4|7252.4|7248.4|7243.4|50
1593591900000|2020-07-01 08:25:00|7253.9|7248.9|7252.9|7247.9|7255.4|7250.4|7248.9|7243.9|37
1593592200000|2020-07-01 08:30:00|7252.4|7247.4|7259.4|7254.4|7260.4|7255.4|7251.4|7246.4|53
1593592500000|2020-07-01 08:35:00|7258.9|7253.9|7273.4|7268.4|7273.4|7268.4|7258.9|7253.9|119
1593592800000|2020-07-01 08:40:00|7273.9|7268.9|7270.9|7265.9|7277.4|7272.4|7265.9|7260.9|90
1593593100000|2020-07-01 08:45:00|7270.4|7265.4|7266.4|7261.4|7270.4|7265.4|7264.9|7259.9|27
1593593400000|2020-07-01 08:50:00|7265.9|7260.9|7265.4|7260.4|7268.4|7263.4|7265.4|7260.4|31
1593593700000|2020-07-01 08:55:00|7264.9|7259.9|7269.9|7264.9|7269.9|7264.9|7260.9|7255.9|39
1593594000000|2020-07-01 09:00:00|7270.4|7265.4|7270.4|7265.4|7275.4|7270.4|7270.4|7265.4|42
1593594300000|2020-07-01 09:05:00|7268.9|7263.9|7284.4|7279.4|7284.9|7279.9|7266.9|7261.9|116
1593594600000|2020-07-01 09:10:00|7283.9|7278.9|7278.9|7273.9|7288.9|7283.9|7278.9|7273.9|81
1593594900000|2020-07-01 09:15:00|7278.4|7273.4|7271.9|7266.9|7279.9|7274.9|7271.9|7266.9|43
1593595200000|2020-07-01 09:20:00|7272.4|7267.4|7269.4|7264.4|7275.9|7270.9|7268.9|7263.9|52
1593595500000|2020-07-01 09:25:00|7268.9|7263.9|7272.9|7267.9|7273.4|7268.4|7265.9|7260.9|57
1593595800000|2020-07-01 09:30:00|7273.4|7268.4|7253.9|7248.9|7284.9|7279.9|7251.9|7246.9|338
1593596100000|2020-07-01 09:35:00|7253.4|7248.4|7248.9|7243.9|7253.9|7248.9|7244.4|7239.4|129
1593596400000|2020-07-01 09:40:00|7248.4|7243.4|7218.4|7213.4|7248.4|7243.4|7215.9|7210.9|248
1593596700000|2020-07-01 09:45:00|7216.9|7211.9|7213.4|7208.4|7216.9|7211.9|7205.4|7200.4|197
1593597000000|2020-07-01 09:50:00|7212.9|7207.9|7215.9|7210.9|7215.9|7210.9|7202.4|7197.4|105
1593597300000|2020-07-01 09:55:00|7216.9|7211.9|7195.4|7190.4|7216.9|7211.9|7192.4|7187.4|201
1593597600000|2020-07-01 10:00:00|7194.9|7189.9|7201.4|7196.4|7205.4|7200.4|7183.4|7178.4|224
1593597900000|2020-07-01 10:05:00|7200.9|7195.9|7203.9|7198.9|7205.4|7200.4|7194.4|7189.4|144
1593598200000|2020-07-01 10:10:00|7202.9|7197.9|7203.4|7198.4|7206.4|7201.4|7198.9|7193.9|88
1593598500000|2020-07-01 10:15:00|7200.9|7195.9|7200.9|7195.9|7207.9|7202.9|7194.9|7189.9|78
1593598800000|2020-07-01 10:20:00|7200.4|7195.4|7187.4|7182.4|7200.4|7195.4|7187.4|7182.4|104
1593599100000|2020-07-01 10:25:00|7185.9|7180.9|7191.4|7186.4|7192.9|7187.9|7185.4|7180.4|72
1593599400000|2020-07-01 10:30:00|7191.9|7186.9|7202.4|7197.4|7202.4|7197.4|7188.9|7183.9|48
1593599700000|2020-07-01 10:35:00|7201.9|7196.9|7188.9|7183.9|7201.9|7196.9|7182.4|7177.4|153
1593600000000|2020-07-01 10:40:00|7189.4|7184.4|7185.4|7180.4|7189.4|7184.4|7177.4|7172.4|109
1593600300000|2020-07-01 10:45:00|7184.9|7179.9|7179.4|7174.4|7186.4|7181.4|7177.9|7172.9|50
1593600600000|2020-07-01 10:50:00|7176.4|7171.4|7155.9|7150.9|7176.4|7171.4|7152.4|7147.4|134
1593600900000|2020-07-01 10:55:00|7155.4|7150.4|7159.9|7154.9|7161.4|7156.4|7146.4|7141.4|123
1593601200000|2020-07-01 11:00:00|7160.4|7155.4|7134.4|7129.4|7160.9|7155.9|7132.4|7127.4|238
1593601500000|2020-07-01 11:05:00|7133.9|7128.9|7140.4|7135.4|7140.4|7135.4|7129.9|7124.9|147
1593601800000|2020-07-01 11:10:00|7141.4|7136.4|7136.9|7131.9|7147.4|7142.4|7134.9|7129.9|177
1593602100000|2020-07-01 11:15:00|7137.4|7132.4|7153.9|7148.9|7158.4|7153.4|7137.4|7132.4|79
1593602400000|2020-07-01 11:20:00|7153.4|7148.4|7149.9|7144.9|7154.4|7149.4|7146.9|7141.9|64
1593602700000|2020-07-01 11:25:00|7150.4|7145.4|7151.9|7146.9|7153.9|7148.9|7143.9|7138.9|86
1593603000000|2020-07-01 11:30:00|7152.4|7147.4|7133.9|7128.9|7152.4|7147.4|7131.4|7126.4|95
1593603300000|2020-07-01 11:35:00|7134.4|7129.4|7135.9|7130.9|7136.9|7131.9|7129.4|7124.4|69
1593603600000|2020-07-01 11:40:00|7136.5|7131.5|7140|7135|7141.5|7136.5|7129.5|7124.5|75
1593603900000|2020-07-01 11:45:00|7139.5|7134.5|7139|7134|7141.5|7136.5|7135|7130|42
1593604200000|2020-07-01 11:50:00|7138.5|7133.5|7155.5|7150.5|7158|7153|7138|7133|42
1593604500000|2020-07-01 11:55:00|7155|7150|7159.5|7154.5|7164.5|7159.5|7151|7146|54
1593604800000|2020-07-01 12:00:00|7160|7155|7156.5|7151.5|7167|7162|7156.5|7151.5|46
1593605100000|2020-07-01 12:05:00|7156|7151|7148|7143|7156|7151|7144|7139|48
1593605400000|2020-07-01 12:10:00|7146|7141|7151.5|7146.5|7153|7148|7141.5|7136.5|66
1593605700000|2020-07-01 12:15:00|7151|7146|7150|7145|7151.5|7146.5|7144.5|7139.5|55
1593606000000|2020-07-01 12:20:00|7149.5|7144.5|7166|7161|7168.5|7163.5|7148|7143|105
1593606300000|2020-07-01 12:25:00|7167|7162|7163.5|7158.5|7169.5|7164.5|7161|7156|66
1593606600000|2020-07-01 12:30:00|7162.5|7157.5|7177.5|7172.5|7178|7173|7160|7155|93
1593606900000|2020-07-01 12:35:00|7177|7172|7186|7181|7188|7183|7175.5|7170.5|88
1593607200000|2020-07-01 12:40:00|7187.5|7182.5|7188.5|7183.5|7192|7187|7182.5|7177.5|125
1593607500000|2020-07-01 12:45:00|7189|7184|7212.5|7207.5|7225|7220|7189|7184|478
1593607800000|2020-07-01 12:50:00|7213|7208|7225.5|7220.5|7227.5|7222.5|7213|7208|180
1593608100000|2020-07-01 12:55:00|7226|7221|7236.5|7231.5|7239|7234|7226|7221|134
1593608400000|2020-07-01 13:00:00|7237|7232|7239|7234|7245|7240|7231|7226|212
1593608700000|2020-07-01 13:05:00|7239.5|7234.5|7221.5|7216.5|7243.5|7238.5|7221.5|7216.5|122
1593609000000|2020-07-01 13:10:00|7222|7217|7225|7220|7227|7222|7220.5|7215.5|81
1593609300000|2020-07-01 13:15:00|7225.5|7220.5|7220.5|7215.5|7230.5|7225.5|7216|7211|63
1593609600000|2020-07-01 13:20:00|7221|7216|7218|7213|7223|7218|7214|7209|84
1593609900000|2020-07-01 13:25:00|7218.5|7213.5|7225.5|7220.5|7230.5|7225.5|7216|7211|86
1593610200000|2020-07-01 13:30:00|7225|7220|7241|7236|7241|7236|7219.5|7214.5|134
1593610500000|2020-07-01 13:35:00|7242|7237|7242.5|7237.5|7247.5|7242.5|7238.5|7233.5|199
1593610800000|2020-07-01 13:40:00|7243|7238|7254|7249|7254|7249|7240|7235|154
1593611100000|2020-07-01 13:45:00|7254.5|7249.5|7240.5|7235.5|7259|7254|7235.5|7230.5|178
1593611400000|2020-07-01 13:50:00|7240|7235|7230|7225|7252.5|7247.5|7229|7224|150
1593611700000|2020-07-01 13:55:00|7229|7224|7243|7238|7246|7241|7228|7223|193
1593612000000|2020-07-01 14:00:00|7250|7245|7246.5|7241.5|7268|7263|7245|7240|327
1593612300000|2020-07-01 14:05:00|7247|7242|7261.5|7256.5|7267|7262|7243|7238|126
1593612600000|2020-07-01 14:10:00|7260.3|7255.3|7276.8|7271.8|7277.3|7272.3|7260.3|7255.3|185
1593612900000|2020-07-01 14:15:00|7277.3|7272.3|7274.8|7269.8|7280.8|7275.8|7271.3|7266.3|176
1593613200000|2020-07-01 14:20:00|7275.3|7270.3|7267.8|7262.8|7276.8|7271.8|7262.8|7257.8|197
1593613500000|2020-07-01 14:25:00|7266.3|7261.3|7271.3|7266.3|7276.8|7271.8|7265.8|7260.8|96
1593613800000|2020-07-01 14:30:00|7271.8|7266.8|7257.8|7252.8|7273.8|7268.8|7257.8|7252.8|179
1593614100000|2020-07-01 14:35:00|7258.8|7253.8|7251.8|7246.8|7258.8|7253.8|7242.8|7237.8|263
1593614400000|2020-07-01 14:40:00|7252.8|7247.8|7242.3|7237.3|7256.8|7251.8|7241.8|7236.8|204
1593614700000|2020-07-01 14:45:00|7242.8|7237.8|7239.8|7234.8|7246.8|7241.8|7237.3|7232.3|123
1593615000000|2020-07-01 14:50:00|7240.3|7235.3|7254.8|7249.8|7257.3|7252.3|7239.8|7234.8|239
1593615300000|2020-07-01 14:55:00|7254.3|7249.3|7259.8|7254.8|7260.8|7255.8|7248.8|7243.8|117
1593615600000|2020-07-01 15:00:00|7260.3|7255.3|7245.8|7240.8|7262.3|7257.3|7245.3|7240.3|286
1593615900000|2020-07-01 15:05:00|7244.8|7239.8|7251.8|7246.8|7252.8|7247.8|7244.8|7239.8|61
1593616200000|2020-07-01 15:10:00|7252.8|7247.8|7245.8|7240.8|7252.8|7247.8|7236.8|7231.8|155
1593616500000|2020-07-01 15:15:00|7245.3|7240.3|7234.8|7229.8|7250.8|7245.8|7231.3|7226.3|86
1593616800000|2020-07-01 15:20:00|7233.3|7228.3|7227.8|7222.8|7233.8|7228.8|7226.3|7221.3|292
1593617100000|2020-07-01 15:25:00|7228.3|7223.3|7219.8|7214.8|7228.8|7223.8|7212.3|7207.3|526
1593617400000|2020-07-01 15:30:00|7219.1|7212.1|7223.1|7215.1|7224.1|7216.1|7212.1|7206.1|497
1593617700000|2020-07-01 15:35:00|7224.1|7216.1|7227.1|7219.1|7232.1|7225.1|7222.1|7215.1|270
1593618000000|2020-07-01 15:40:00|7226.1|7220.1|7235.1|7228.1|7235.1|7229.1|7226.1|7218.1|23
1593618300000|2020-07-01 15:45:00|7237.1|7229.1|7240.1|7232.1|7241.1|7234.1|7236.1|7228.1|29
1593618600000|2020-07-01 15:50:00|7239.1|7233.1|7244.1|7237.1|7247.1|7239.1|7239.1|7232.1|36
1593618900000|2020-07-01 15:55:00|7245.1|7238.1|7241.1|7234.1|7249.1|7242.1|7240.1|7233.1|30
1593619200000|2020-07-01 16:00:00|7242.1|7235.1|7238.1|7230.1|7245.1|7237.1|7236.1|7230.1|45
1593619500000|2020-07-01 16:05:00|7239.1|7231.1|7247.1|7240.1|7247.1|7240.1|7239.1|7231.1|36
1593619800000|2020-07-01 16:10:00|7245.1|7239.1|7251.1|7244.1|7251.1|7244.1|7241.1|7235.1|33
1593620100000|2020-07-01 16:15:00|7252.1|7245.1|7255.1|7247.1|7256.1|7249.1|7251.1|7245.1|15
1593620400000|2020-07-01 16:20:00|7254.1|7248.1|7261.1|7253.1|7264.1|7257.1|7254.1|7248.1|40
1593620700000|2020-07-01 16:25:00|7260.1|7254.1|7261.1|7253.1|7265.1|7259.1|7260.1|7252.1|4
1593621000000|2020-07-01 16:30:00|7262.1|7255.1|7261.1|7253.1|7263.1|7257.1|7259.1|7253.1|4
1593621300000|2020-07-01 16:35:00|7260.1|7252.1|7265.1|7257.1|7265.1|7259.1|7259.1|7252.1|12
1593621600000|2020-07-01 16:40:00|7266.1|7258.1|7263.1|7255.1|7266.1|7259.1|7263.1|7255.1|5
1593621900000|2020-07-01 16:45:00|7264.1|7256.1|7259.1|7251.1|7264.1|7257.1|7247.1|7240.1|168
1593622200000|2020-07-01 16:50:00|7258.1|7250.1|7253.1|7245.1|7259.1|7251.1|7252.1|7244.1|13
1593622500000|2020-07-01 16:55:00|7254.1|7246.1|7256.1|7248.1|7258.1|7250.1|7252.1|7245.1|11
1593622800000|2020-07-01 17:00:00|7257.1|7249.1|7250.1|7242.1|7258.1|7250.1|7250.1|7242.1|15
1593623100000|2020-07-01 17:05:00|7249.1|7243.1|7246.1|7239.1|7251.1|7243.1|7245.1|7238.1|15
1593623400000|2020-07-01 17:10:00|7245.1|7236.1|7250.1|7242.1|7250.1|7243.1|7243.1|7236.1|38
1593623700000|2020-07-01 17:15:00|7247.1|7239.1|7248.1|7240.1|7249.1|7242.1|7247.1|7239.1|9
1593624000000|2020-07-01 17:20:00|7249.1|7241.1|7255.1|7246.1|7255.1|7247.1|7247.1|7240.1|1
1593624300000|2020-07-01 17:25:00|7254.1|7245.1|7255.1|7247.1|7255.1|7247.1|7252.1|7244.1|0
1593624600000|2020-07-01 17:30:00|7254.1|7248.1|7252.1|7244.1|7256.1|7248.1|7251.1|7243.1|2
1593624900000|2020-07-01 17:35:00|7253.1|7245.1|7253.1|7244.1|7256.1|7247.1|7252.1|7244.1|1
1593625200000|2020-07-01 17:40:00|7252.1|7245.1|7249.1|7240.1|7255.1|7247.1|7248.1|7240.1|12
1593625500000|2020-07-01 17:45:00|7250.1|7241.1|7243.1|7234.1|7251.1|7242.1|7242.1|7234.1|24
1593625800000|2020-07-01 17:50:00|7242.1|7235.1|7244.1|7236.1|7244.1|7236.1|7239.1|7231.1|12
1593626100000|2020-07-01 17:55:00|7243.1|7234.1|7248.5|7236.5|7248.5|7236.5|7241.1|7233.1|13
1593626400000|2020-07-01 18:00:00|7248.6|7236.6|7253.5|7241.5|7255.6|7243.6|7248.3|7236.3|0
1593626700000|2020-07-01 18:05:00|7253.7|7241.7|7253.5|7241.5|7257.9|7245.9|7248.4|7236.4|0
1593627000000|2020-07-01 18:10:00|7253.6|7241.6|7255.6|7243.6|7255.9|7243.9|7250.9|7238.9|0
1593627300000|2020-07-01 18:15:00|7255.5|7243.5|7255.4|7243.4|7255.8|7243.8|7252.9|7240.9|0
1593627600000|2020-07-01 18:20:00|7255.5|7243.5|7250.8|7238.8|7255.5|7243.5|7248.4|7236.4|0
1593627900000|2020-07-01 18:25:00|7250.9|7238.9|7252.9|7240.9|7253.3|7241.3|7248.5|7236.5|0
1593628200000|2020-07-01 18:30:00|7253|7241|7248.5|7236.5|7255.7|7243.7|7246.3|7234.3|0
1593628500000|2020-07-01 18:35:00|7248.6|7236.6|7246.2|7234.2|7250.8|7238.8|7245.8|7233.8|0
1593628800000|2020-07-01 18:40:00|7246.3|7234.3|7243.8|7231.8|7250.8|7238.8|7243.8|7231.8|0
1593629100000|2020-07-01 18:45:00|7243.9|7231.9|7245.9|7233.9|7248.1|7236.1|7243.5|7231.5|0
1593629400000|2020-07-01 18:50:00|7245.8|7233.8|7248.6|7236.6|7248.7|7236.7|7245.8|7233.8|0
1593629700000|2020-07-01 18:55:00|7248.5|7236.5|7253|7241|7255.2|7243.2|7248.5|7236.5|0
1593630000000|2020-07-01 19:00:00|7252.9|7240.9|7260.6|7248.6|7260.6|7248.6|7250.6|7238.6|0
1593630300000|2020-07-01 19:05:00|7260.7|7248.7|7260.7|7248.7|7263|7251|7258.6|7246.6|0
1593630600000|2020-07-01 19:10:00|7260.6|7248.6|7260.5|7248.5|7263|7251|7255.7|7243.7|0
1593630900000|2020-07-01 19:15:00|7260.7|7248.7|7262.8|7250.8|7262.9|7250.9|7258.2|7246.2|0
1593631200000|2020-07-01 19:20:00|7262.9|7250.9|7267.8|7255.8|7267.9|7255.9|7262.7|7250.7|0
1593631500000|2020-07-01 19:25:00|7267.7|7255.7|7267.4|7255.4|7271.8|7259.8|7265.5|7253.5|0
1593631800000|2020-07-01 19:30:00|7267.5|7255.5|7267.4|7255.4|7271.8|7259.8|7263|7251|0
1593632100000|2020-07-01 19:35:00|7267.5|7255.5|7269.4|7257.4|7269.5|7257.5|7264.7|7252.7|0
1593632400000|2020-07-01 19:40:00|7269.5|7257.5|7270.2|7258.2|7272.6|7260.6|7267.2|7255.2|0
1593632700000|2020-07-01 19:45:00|7270.3|7258.3|7277.2|7265.2|7279.3|7267.3|7267.8|7255.8|0
1593633000000|2020-07-01 19:50:00|7276.7|7264.7|7262.7|7250.7|7277.2|7265.2|7262.7|7250.7|0
1593633300000|2020-07-01 19:55:00|7262.6|7250.6|7253.8|7241.8|7262.7|7250.7|7249.1|7237.1|0
1593633600000|2020-07-01 20:00:00|7254.8|7242.8|7251.6|7239.6|7255.7|7243.7|7246.1|7234.1|0
1593633900000|2020-07-01 20:05:00|7251.2|7239.2|7252.8|7240.8|7254.5|7242.5|7248.3|7236.3|0
1593634200000|2020-07-01 20:10:00|7252.7|7240.7|7249.7|7237.7|7254.1|7242.1|7249|7237|0
1593634500000|2020-07-01 20:15:00|7249.6|7237.6|7246.1|7234.1|7251.3|7239.3|7245.5|7233.5|0
1593634800000|2020-07-01 20:20:00|7245.9|7233.9|7245.7|7233.7|7246.3|7234.3|7244.8|7232.8|0
1593635100000|2020-07-01 20:25:00|7245.9|7233.9|7246.3|7234.3|7246.5|7234.5|7245.7|7233.7|0
1593635400000|2020-07-01 20:30:00|7246.2|7234.2|7249.2|7237.2|7251|7239|7246.2|7234.2|0
1593635700000|2020-07-01 20:35:00|7249.3|7237.3|7252.1|7240.1|7252.6|7240.6|7249.2|7237.2|0
1593636000000|2020-07-01 20:40:00|7251.5|7239.5|7252.9|7240.9|7254|7242|7251.5|7239.5|0
1593636300000|2020-07-01 20:45:00|7253|7241|7248.9|7236.9|7253.6|7241.6|7248.3|7236.3|0
1593636600000|2020-07-01 20:50:00|7248.3|7236.3|7247.6|7235.6|7248.9|7236.9|7246|7234|0
1593636900000|2020-07-01 20:55:00|7247.5|7235.5|7244.5|7232.5|7247.6|7235.6|7242.9|7230.9|0
1593637200000|2020-07-01 21:00:00|7244.1|7232.1|7244.5|7232.5|7245.1|7233.1|7244.1|7232.1|0
1593637500000|2020-07-01 21:05:00|7244.3|7232.3|7242.9|7230.9|7244.7|7232.7|7242.9|7230.9|0
1593637800000|2020-07-01 21:10:00|7242.7|7230.7|7242.1|7230.1|7242.9|7230.9|7242.1|7230.1|0
1593638100000|2020-07-01 21:15:00|7241.9|7229.9|7240.8|7228.8|7242.1|7230.1|7239.6|7227.6|0
1593638400000|2020-07-01 21:20:00|7240.6|7228.6|7241.4|7229.4|7241.4|7229.4|7240.6|7228.6|0
1593638700000|2020-07-01 21:25:00|7241.2|7229.2|7243.1|7231.1|7243.9|7231.9|7241|7229|0
1593639000000|2020-07-01 21:30:00|7242.9|7230.9|7243.1|7231.1|7243.1|7231.1|7242.9|7230.9|0
1593639300000|2020-07-01 21:35:00|7243.3|7231.3|7243.1|7231.1|7243.3|7231.3|7242.9|7230.9|0
1593639600000|2020-07-01 21:40:00|7242.5|7230.5|7243.1|7231.1|7243.3|7231.3|7242.5|7230.5|0
1593639900000|2020-07-01 21:45:00|7242.9|7230.9|7243.5|7231.5|7243.5|7231.5|7242.9|7230.9|0
1593640200000|2020-07-01 21:50:00|7243.3|7231.3|7243.7|7231.7|7244.1|7232.1|7242.5|7230.5|0
1593640500000|2020-07-01 21:55:00|7243.9|7231.9|7244.5|7232.5|7245.5|7233.5|7243.7|7231.7|0
1593640800000|2020-07-01 22:00:00|7244.7|7232.7|7248.9|7236.9|7249.3|7237.3|7244|7232|0
1593641100000|2020-07-01 22:05:00|7248.8|7236.8|7242|7230|7248.8|7236.8|7240.7|7228.7|0
1593641400000|2020-07-01 22:10:00|7242.4|7230.4|7246|7234|7246.2|7234.2|7240.2|7228.2|0
1593641700000|2020-07-01 22:15:00|7246.2|7234.2|7251.2|7239.2|7251.2|7239.2|7242|7230|0
1593642000000|2020-07-01 22:20:00|7251.8|7239.8|7249.2|7237.2|7252.3|7240.3|7248.1|7236.1|0
1593642300000|2020-07-01 22:25:00|7249.1|7237.1|7250.5|7238.5|7252.7|7240.7|7248.7|7236.7|0
1593642600000|2020-07-01 22:30:00|7250.6|7238.6|7250.5|7238.5|7251.6|7239.6|7249.6|7237.6|0
1593642900000|2020-07-01 22:35:00|7250.6|7238.6|7251|7239|7252.7|7240.7|7248.1|7236.1|0
1593643200000|2020-07-01 22:40:00|7251.6|7239.6|7254.5|7242.5|7256.3|7244.3|7251.6|7239.6|0
1593643500000|2020-07-01 22:45:00|7254.6|7242.6|7251|7239|7255|7243|7248.7|7236.7|0
1593643800000|2020-07-01 22:50:00|7250.9|7238.9|7253.4|7241.4|7253.4|7241.4|7250.7|7238.7|0
1593644100000|2020-07-01 22:55:00|7253.8|7241.8|7255.6|7243.6|7256.7|7244.7|7253.8|7241.8|0
1593644400000|2020-07-01 23:00:00|7255.7|7243.7|7253.8|7241.8|7256.7|7244.7|7253.4|7241.4|0
1593644700000|2020-07-01 23:05:00|7253.6|7241.6|7256.7|7244.7|7256.7|7244.7|7252.7|7240.7|0
1593645000000|2020-07-01 23:10:00|7256.8|7244.8|7255|7243|7258.5|7246.5|7255|7243|0
1593645300000|2020-07-01 23:15:00|7255.6|7243.6|7250.5|7238.5|7255.6|7243.6|7250.5|7238.5|0
1593645600000|2020-07-01 23:20:00|7250.6|7238.6|7250.5|7238.5|7252.7|7240.7|7249.8|7237.8|0
1593645900000|2020-07-01 23:25:00|7250.6|7238.6|7246.9|7234.9|7252.1|7240.1|7246.9|7234.9|0
1593646200000|2020-07-01 23:30:00|7246.7|7234.7|7249.2|7237.2|7252.1|7240.1|7244.1|7232.1|0
1593646500000|2020-07-01 23:35:00|7249.8|7237.8|7248.1|7236.1|7251|7239|7247.6|7235.6|0
1593646800000|2020-07-01 23:40:00|7248.7|7236.7|7255|7243|7255.6|7243.6|7246.9|7234.9|0
1593647100000|2020-07-01 23:45:00|7255.4|7243.4|7253.8|7241.8|7256.7|7244.7|7252.7|7240.7|0
1593647400000|2020-07-01 23:50:00|7253.9|7241.9|7249.8|7237.8|7254.5|7242.5|7246.3|7234.3|0
1593647700000|2020-07-01 23:55:00|7249.9|7237.9|7248.7|7236.7|7250.5|7238.5|7248.1|7236.1|0
1593648000000|2020-07-02 00:00:00|7248.3|7236.3|7251|7239|7253.6|7241.6|7244.1|7232.1|0
1593648300000|2020-07-02 00:05:00|7251.2|7239.2|7253.8|7241.8|7254.5|7242.5|7249.8|7237.8|0
1593648600000|2020-07-02 00:10:00|7253.6|7241.6|7246.9|7234.9|7254.5|7242.5|7245.2|7233.2|0
1593648900000|2020-07-02 00:15:00|7246.3|7234.3|7232.7|7220.7|7246.7|7234.7|7229.2|7217.2|0
1593649200000|2020-07-02 00:20:00|7232.6|7220.6|7232.7|7220.7|7237.1|7225.1|7232.6|7220.6|0
1593649500000|2020-07-02 00:25:00|7233.5|7221.5|7221.9|7209.9|7234.9|7222.9|7221.8|7209.8|0
1593649800000|2020-07-02 00:30:00|7221.8|7209.8|7219.8|7207.8|7222|7210|7218.7|7206.7|0
1593650100000|2020-07-02 00:35:00|7219.7|7207.7|7224.2|7212.2|7224.2|7212.2|7219.7|7207.7|0
1593650400000|2020-07-02 00:40:00|7224.3|7212.3|7221.9|7209.9|7226.4|7214.4|7219.7|7207.7|0
1593650700000|2020-07-02 00:45:00|7222.3|7210.3|7234.8|7222.8|7234.8|7222.8|7222.3|7210.3|0
1593651000000|2020-07-02 00:50:00|7235.2|7223.2|7228.2|7216.2|7237|7225|7228.2|7216.2|0
1593651300000|2020-07-02 00:55:00|7228.3|7216.3|7228.3|7216.3|7230.4|7218.4|7223.9|7211.9|0
1593651600000|2020-07-02 01:00:00|7228.4|7216.4|7219.6|7207.6|7229.4|7217.4|7219.5|7207.5|0
1593651900000|2020-07-02 01:05:00|7220|7208|7219.8|7207.8|7221.9|7209.9|7219.6|7207.6|0
1593652200000|2020-07-02 01:10:00|7219.7|7207.7|7216.5|7204.5|7219.8|7207.8|7215.3|7203.3|0
1593652500000|2020-07-02 01:15:00|7216.8|7204.8|7228.4|7216.4|7230.6|7218.6|7214.3|7202.3|0
1593652800000|2020-07-02 01:20:00|7230.5|7218.5|7240|7228|7240.1|7228.1|7230.5|7218.5|0
1593653100000|2020-07-02 01:25:00|7240.4|7228.4|7242.1|7230.1|7242.2|7230.2|7237.8|7225.8|0
1593653400000|2020-07-02 01:30:00|7242|7230|7244.1|7232.1|7244.2|7232.2|7237.6|7225.6|0
1593653700000|2020-07-02 01:35:00|7244.2|7232.2|7250.6|7238.6|7252.8|7240.8|7242|7230|0
1593654000000|2020-07-02 01:40:00|7250.7|7238.7|7257|7245|7257.1|7245.1|7250.6|7238.6|0
1593654300000|2020-07-02 01:45:00|7257.1|7245.1|7265.6|7253.6|7265.6|7253.6|7257|7245|0
1593654600000|2020-07-02 01:50:00|7265.7|7253.7|7267.6|7255.6|7269.8|7257.8|7263.4|7251.4|0
1593654900000|2020-07-02 01:55:00|7267.7|7255.7|7261.1|7249.1|7269.8|7257.8|7258.9|7246.9|0
1593655200000|2020-07-02 02:00:00|7261.2|7249.2|7265.4|7253.4|7267.5|7255.5|7260.9|7248.9|0
1593655500000|2020-07-02 02:05:00|7265.8|7253.8|7271.7|7259.7|7276|7264|7265.4|7253.4|0
1593655800000|2020-07-02 02:10:00|7271.8|7259.8|7273.9|7261.9|7274|7262|7269.5|7257.5|0
1593656100000|2020-07-02 02:15:00|7274|7262|7273.9|7261.9|7276.1|7264.1|7271.8|7259.8|0
1593656400000|2020-07-02 02:20:00|7274|7262|7276.1|7264.1|7276.2|7264.2|7273.9|7261.9|0
1593656700000|2020-07-02 02:25:00|7276.2|7264.2|7283.8|7271.8|7287.1|7275.1|7276.1|7264.1|0
1593657000000|2020-07-02 02:30:00|7284.9|7272.9|7279.6|7267.6|7284.9|7272.9|7279.6|7267.6|0
1593657300000|2020-07-02 02:35:00|7279.7|7267.7|7277.5|7265.5|7284|7272|7277.4|7265.4|0
1593657600000|2020-07-02 02:40:00|7278.3|7266.3|7277.4|7265.4|7279.6|7267.6|7276.3|7264.3|0
1593657900000|2020-07-02 02:45:00|7277.5|7265.5|7281.7|7269.7|7281.8|7269.8|7277.4|7265.4|0
1593658200000|2020-07-02 02:50:00|7281.3|7269.3|7281.8|7269.8|7281.8|7269.8|7279.6|7267.6|0
1593658500000|2020-07-02 02:55:00|7282.2|7270.2|7288.4|7276.4|7289.4|7277.4|7282.2|7270.2|0
1593658800000|2020-07-02 03:00:00|7289.2|7277.2|7290.4|7278.4|7292.7|7280.7|7288.3|7276.3|0
1593659100000|2020-07-02 03:05:00|7290.5|7278.5|7290.4|7278.4|7290.5|7278.5|7288.3|7276.3|0
1593659400000|2020-07-02 03:10:00|7290.5|7278.5|7288.5|7276.5|7292.8|7280.8|7288.5|7276.5|0
1593659700000|2020-07-02 03:15:00|7288.6|7276.6|7288.5|7276.5|7288.6|7276.6|7286.4|7274.4|0
1593660000000|2020-07-02 03:20:00|7288.6|7276.6|7293|7281|7293|7281|7288.6|7276.6|0
1593660300000|2020-07-02 03:25:00|7292.9|7280.9|7292.5|7280.5|7294.7|7282.7|7292.5|7280.5|0
1593660600000|2020-07-02 03:30:00|7293.3|7281.3|7286|7274|7294.6|7282.6|7285.9|7273.9|0
1593660900000|2020-07-02 03:35:00|7286.8|7274.8|7285.9|7273.9|7288.2|7276.2|7285.9|7273.9|0
1593661200000|2020-07-02 03:40:00|7286.7|7274.7|7279.5|7267.5|7288|7276|7279.4|7267.4|0
1593661500000|2020-07-02 03:45:00|7279.9|7267.9|7279.6|7267.6|7283.8|7271.8|7277.3|7265.3|0
1593661800000|2020-07-02 03:50:00|7279.5|7267.5|7274.6|7262.6|7280.4|7268.4|7273.4|7261.4|0
1593662100000|2020-07-02 03:55:00|7274.5|7262.5|7278.9|7266.9|7280|7268|7273.5|7261.5|0
1593662400000|2020-07-02 04:00:00|7279.3|7267.3|7275.6|7263.6|7279.9|7267.9|7275.6|7263.6|0
1593662700000|2020-07-02 04:05:00|7274.8|7262.8|7277.8|7265.8|7280|7268|7273.4|7261.4|0
1593663000000|2020-07-02 04:10:00|7278.6|7266.6|7284.3|7272.3|7284.3|7272.3|7278.6|7266.6|0
1593663300000|2020-07-02 04:15:00|7284.2|7272.2|7284.2|7272.2|7286.4|7274.4|7282|7270|0
1593663600000|2020-07-02 04:20:00|7283.4|7271.4|7277.8|7265.8|7284.2|7272.2|7275.6|7263.6|0
1593663900000|2020-07-02 04:25:00|7277.7|7265.7|7277.8|7265.8|7277.9|7265.9|7275.6|7263.6|0
1593664200000|2020-07-02 04:30:00|7277.1|7265.1|7277.9|7265.9|7280|7268|7275.7|7263.7|0
1593664500000|2020-07-02 04:35:00|7279|7267|7280.1|7268.1|7280.2|7268.2|7278|7266|0
1593664800000|2020-07-02 04:40:00|7280.2|7268.2|7282.2|7270.2|7282.3|7270.3|7280.1|7268.1|0
1593665100000|2020-07-02 04:45:00|7282.3|7270.3|7284.3|7272.3|7286.5|7274.5|7282.1|7270.1|0
1593665400000|2020-07-02 04:50:00|7284.2|7272.2|7280.4|7268.4|7284.4|7272.4|7279|7267|0
1593665700000|2020-07-02 04:55:00|7279.1|7267.1|7272.5|7260.5|7279.1|7267.1|7272.4|7260.4|0
1593666000000|2020-07-02 05:00:00|7272.6|7260.6|7274.7|7262.7|7274.7|7262.7|7272.5|7260.5|0
1593666300000|2020-07-02 05:05:00|7274.8|7262.8|7270.4|7258.4|7276.9|7264.9|7270.3|7258.3|0
1593666600000|2020-07-02 05:10:00|7270.8|7258.8|7268|7256|7272.6|7260.6|7267.9|7255.9|0
1593666900000|2020-07-02 05:15:00|7267.9|7255.9|7274.3|7262.3|7274.3|7262.3|7267.9|7255.9|0
1593667200000|2020-07-02 05:20:00|7274.4|7262.4|7276.5|7264.5|7278.6|7266.6|7274.3|7262.3|0
1593667500000|2020-07-02 05:25:00|7277.3|7265.3|7278.5|7266.5|7283|7271|7277.3|7265.3|0
1593667800000|2020-07-02 05:30:00|7278.9|7266.9|7275.7|7263.7|7280.6|7268.6|7273.4|7261.4|0
1593668100000|2020-07-02 05:35:00|7276.5|7264.5|7262.7|7250.7|7277.8|7265.8|7259.1|7247.1|0
1593668400000|2020-07-02 05:40:00|7262.6|7250.6|7269.4|7257.4|7269.4|7257.4|7260.6|7248.6|0
1593668700000|2020-07-02 05:45:00|7269.8|7257.8|7273.6|7261.6|7275.9|7263.9|7269.4|7257.4|0
1593669000000|2020-07-02 05:50:00|7273.7|7261.7|7273.7|7261.7|7275.8|7263.8|7271.5|7259.5|0
1593669300000|2020-07-02 05:55:00|7273.6|7261.6|7270.4|7258.4|7275.8|7263.8|7267|7255|0
1593669600000|2020-07-02 06:00:00|7270.8|7258.8|7267.6|7262.6|7278.1|7273.1|7266.6|7257.5|38
1593669900000|2020-07-02 06:05:00|7268.1|7263.1|7293.6|7288.6|7295.1|7290.1|7268.1|7263.1|46
1593670200000|2020-07-02 06:10:00|7294.1|7289.1|7293.1|7288.1|7295.1|7290.1|7287.6|7282.6|7
1593670500000|2020-07-02 06:15:00|7292.6|7287.6|7284.6|7279.6|7295.1|7290.1|7284.6|7279.6|6
1593670800000|2020-07-02 06:20:00|7284.1|7279.1|7287.6|7282.6|7293.6|7288.6|7283.6|7278.6|9
1593671100000|2020-07-02 06:25:00|7288.1|7283.1|7288.6|7283.6|7295.1|7290.1|7287.6|7282.6|6
1593671400000|2020-07-02 06:30:00|7289.1|7284.1|7291.1|7286.1|7291.6|7286.6|7289.1|7284.1|7
1593671700000|2020-07-02 06:35:00|7290.6|7285.6|7296.1|7291.1|7297.6|7292.6|7290.6|7285.6|8
1593672000000|2020-07-02 06:40:00|7296.6|7291.6|7303.6|7298.6|7303.6|7298.6|7296.6|7291.6|24
1593672300000|2020-07-02 06:45:00|7303.1|7298.1|7301.1|7296.1|7304.1|7299.1|7296.6|7291.6|9
1593672600000|2020-07-02 06:50:00|7302.6|7297.6|7307.1|7302.1|7308.1|7303.1|7302.6|7297.6|24
1593672900000|2020-07-02 06:55:00|7307.6|7302.6|7304.6|7299.6|7310.1|7305.1|7302.6|7297.6|10
1593673200000|2020-07-02 07:00:00|7303.6|7298.6|7304.6|7299.6|7317.1|7312.1|7298.6|7293.6|562
1593673500000|2020-07-02 07:05:00|7302.6|7297.6|7336.1|7331.1|7336.1|7331.1|7297.1|7292.1|288
1593673800000|2020-07-02 07:10:00|7334.1|7329.1|7334.1|7329.1|7352.6|7347.6|7334.1|7329.1|272
1593674100000|2020-07-02 07:15:00|7334.6|7329.6|7342.6|7337.6|7344.6|7339.6|7331.6|7326.6|164
1593674400000|2020-07-02 07:20:00|7344.6|7339.6|7342.6|7337.6|7351.6|7346.6|7340.6|7335.6|110
1593674700000|2020-07-02 07:25:00|7340.1|7335.1|7350.1|7345.1|7358.6|7353.6|7340.1|7335.1|79
1593675000000|2020-07-02 07:30:00|7350.6|7345.6|7346.1|7341.1|7362.1|7357.1|7341.6|7336.6|137
1593675300000|2020-07-02 07:35:00|7346.6|7341.6|7373.6|7368.6|7375.1|7370.1|7345.1|7340.1|123
1593675600000|2020-07-02 07:40:00|7374.1|7369.1|7380.1|7375.1|7386.1|7381.1|7372.1|7367.1|76
1593675900000|2020-07-02 07:45:00|7380.6|7375.6|7397.1|7392.1|7399.6|7394.6|7380.6|7375.6|157
1593676200000|2020-07-02 07:50:00|7396.6|7391.6|7395.1|7390.1|7406.6|7401.6|7389.6|7384.6|116
1593676500000|2020-07-02 07:55:00|7394.6|7389.6|7396.1|7391.1|7404.1|7399.1|7390.1|7385.1|131
1593676800000|2020-07-02 08:00:00|7396.6|7391.6|7378.6|7373.6|7402.6|7397.6|7378.1|7373.1|186
1593677100000|2020-07-02 08:05:00|7378.1|7373.1|7391.1|7386.1|7391.1|7386.1|7374.1|7369.1|121
1593677400000|2020-07-02 08:10:00|7392.1|7387.1|7394.1|7389.1|7400.6|7395.6|7390.6|7385.6|111
1593677700000|2020-07-02 08:15:00|7394.6|7389.6|7399.1|7394.1|7406.1|7401.1|7394.6|7389.6|60
1593678000000|2020-07-02 08:20:00|7399.6|7394.6|7411.6|7406.6|7414.1|7409.1|7399.6|7394.6|170
1593678300000|2020-07-02 08:25:00|7412.1|7407.1|7413.1|7408.1|7422.1|7417.1|7410.1|7405.1|56
1593678600000|2020-07-02 08:30:00|7415.1|7410.1|7420.1|7415.1|7420.6|7415.6|7413.6|7408.6|73
1593678900000|2020-07-02 08:35:00|7422.6|7417.6|7421.1|7416.1|7433.1|7428.1|7419.1|7414.1|198
1593679200000|2020-07-02 08:40:00|7420.6|7415.6|7427.6|7422.6|7429.1|7424.1|7419.1|7414.1|117
1593679500000|2020-07-02 08:45:00|7428.1|7423.1|7415.6|7410.6|7430.6|7425.6|7413.6|7408.6|65
1593679800000|2020-07-02 08:50:00|7415.1|7410.1|7418.1|7413.1|7426.1|7421.1|7414.6|7409.6|109
1593680100000|2020-07-02 08:55:00|7418.6|7413.6|7408.6|7403.6|7421.6|7416.6|7408.1|7403.1|94
1593680400000|2020-07-02 09:00:00|7407.6|7402.6|7396.1|7391.1|7409.6|7404.6|7392.1|7387.1|117
1593680700000|2020-07-02 09:05:00|7395.6|7390.6|7397.6|7392.6|7401.1|7396.1|7393.6|7388.6|147
1593681000000|2020-07-02 09:10:00|7397.1|7392.1|7405.1|7400.1|7406.6|7401.6|7396.6|7391.6|51
1593681300000|2020-07-02 09:15:00|7404.6|7399.6|7414.1|7409.1|7414.6|7409.6|7400.6|7395.6|63
1593681600000|2020-07-02 09:20:00|7413.6|7408.6|7415.1|7410.1|7418.1|7413.1|7411.6|7406.6|32
1593681900000|2020-07-02 09:25:00|7415.6|7410.6|7415.1|7410.1|7418.1|7413.1|7413.1|7408.1|23
1593682200000|2020-07-02 09:30:00|7414.6|7409.6|7394.1|7389.1|7415.1|7410.1|7394.1|7389.1|38
1593682500000|2020-07-02 09:35:00|7393.6|7388.6|7396.1|7391.1|7399.1|7394.1|7386.1|7381.1|55
1593682800000|2020-07-02 09:40:00|7397.1|7392.1|7392.1|7387.1|7399.6|7394.6|7390.6|7385.6|21
1593683100000|2020-07-02 09:45:00|7392.6|7387.6|7396.1|7391.1|7400.6|7395.6|7392.6|7387.6|22
1593683400000|2020-07-02 09:50:00|7396.6|7391.6|7395.6|7390.6|7400.1|7395.1|7392.6|7387.6|35
1593683700000|2020-07-02 09:55:00|7396.1|7391.1|7404.6|7399.6|7405.6|7400.6|7395.6|7390.6|61
1593684000000|2020-07-02 10:00:00|7403.6|7398.6|7397.1|7392.1|7407.1|7402.1|7396.1|7391.1|70
1593684300000|2020-07-02 10:05:00|7396.6|7391.6|7383.1|7378.1|7396.6|7391.6|7376.6|7371.6|74
1593684600000|2020-07-02 10:10:00|7382.6|7377.6|7379.6|7374.6|7382.6|7377.6|7377.6|7372.6|55
1593684900000|2020-07-02 10:15:00|7379.1|7374.1|7370.1|7365.1|7382.6|7377.6|7368.6|7363.6|89
1593685200000|2020-07-02 10:20:00|7370.6|7365.6|7364.6|7359.6|7374.1|7369.1|7364.6|7359.6|113
1593685500000|2020-07-02 10:25:00|7364.1|7359.1|7367.6|7362.6|7370.6|7365.6|7361.6|7356.6|82
1593685800000|2020-07-02 10:30:00|7367.1|7362.1|7374.1|7369.1|7374.6|7369.6|7362.6|7357.6|158
1593686100000|2020-07-02 10:35:00|7374.6|7369.6|7382.1|7377.1|7382.6|7377.6|7374.6|7369.6|79
1593686400000|2020-07-02 10:40:00|7382.6|7377.6|7387.1|7382.1|7387.6|7382.6|7381.1|7376.1|43
1593686700000|2020-07-02 10:45:00|7387.6|7382.6|7390.1|7385.1|7391.6|7386.6|7387.1|7382.1|45
1593687000000|2020-07-02 10:50:00|7389.6|7384.6|7392.6|7387.6|7395.1|7390.1|7388.1|7383.1|56
1593687300000|2020-07-02 10:55:00|7392.1|7387.1|7397.6|7392.6|7397.6|7392.6|7390.1|7385.1|56
1593687600000|2020-07-02 11:00:00|7397.1|7392.1|7396.1|7391.1|7399.1|7394.1|7393.6|7388.6|32
1593687900000|2020-07-02 11:05:00|7395.6|7390.6|7403.1|7398.1|7405.1|7400.1|7393.6|7388.6|27
1593688200000|2020-07-02 11:10:00|7403.6|7398.6|7403.6|7398.6|7406.1|7401.1|7403.6|7398.6|15
1593688500000|2020-07-02 11:15:00|7402.6|7397.6|7410.6|7405.6|7411.6|7406.6|7402.6|7397.6|116
1593688800000|2020-07-02 11:20:00|7410.1|7405.1|7417.6|7412.6|7418.6|7413.6|7409.6|7404.6|56
1593689100000|2020-07-02 11:25:00|7418.1|7413.1|7408.1|7403.1|7418.6|7413.6|7406.1|7401.1|71
1593689400000|2020-07-02 11:30:00|7408.6|7403.6|7408.1|7403.1|7413.1|7408.1|7407.6|7402.6|16
1593689700000|2020-07-02 11:35:00|7408.6|7403.6|7408.1|7403.1|7411.6|7406.6|7407.6|7402.6|20
1593690000000|2020-07-02 11:40:00|7408.4|7403.4|7410.4|7405.4|7412.9|7407.9|7407.9|7402.9|17
1593690300000|2020-07-02 11:45:00|7410.9|7405.9|7408.4|7403.4|7415.4|7410.4|7407.9|7402.9|26
1593690600000|2020-07-02 11:50:00|7408.9|7403.9|7407.4|7402.4|7410.4|7405.4|7402.9|7397.9|101
1593690900000|2020-07-02 11:55:00|7406.9|7401.9|7414.9|7409.9|7414.9|7409.9|7406.4|7401.4|21
1593691200000|2020-07-02 12:00:00|7413.4|7408.4|7412.9|7407.9|7416.4|7411.4|7411.9|7406.9|33
1593691500000|2020-07-02 12:05:00|7412.4|7407.4|7414.4|7409.4|7414.4|7409.4|7411.4|7406.4|77
1593691800000|2020-07-02 12:10:00|7414.9|7409.9|7415.9|7410.9|7415.9|7410.9|7411.4|7406.4|31
1593692100000|2020-07-02 12:15:00|7413.9|7408.9|7408.4|7403.4|7415.4|7410.4|7407.4|7402.4|49
1593692400000|2020-07-02 12:20:00|7408.9|7403.9|7408.9|7403.9|7410.4|7405.4|7404.9|7399.9|45
1593692700000|2020-07-02 12:25:00|7409.4|7404.4|7414.9|7409.9|7421.4|7416.4|7408.9|7403.9|123
1593693000000|2020-07-02 12:30:00|7414.4|7409.4|7457.9|7452.9|7465.4|7460.4|7414.4|7409.4|732
1593693300000|2020-07-02 12:35:00|7458.4|7453.4|7463.9|7458.9|7467.4|7462.4|7457.9|7452.9|148
1593693600000|2020-07-02 12:40:00|7464.9|7459.9|7468.9|7463.9|7481.9|7476.9|7464.4|7459.4|292
1593693900000|2020-07-02 12:45:00|7467.4|7462.4|7481.9|7476.9|7484.4|7479.4|7467.4|7462.4|172
1593694200000|2020-07-02 12:50:00|7481.4|7476.4|7500.4|7495.4|7502.9|7497.9|7481.4|7476.4|224
1593694500000|2020-07-02 12:55:00|7500.9|7495.9|7497.4|7492.4|7502.9|7497.9|7486.9|7481.9|135
1593694800000|2020-07-02 13:00:00|7496.4|7491.4|7487.4|7482.4|7500.4|7495.4|7481.9|7476.9|147
1593695100000|2020-07-02 13:05:00|7486.9|7481.9|7491.4|7486.4|7495.4|7490.4|7485.9|7480.9|87
1593695400000|2020-07-02 13:10:00|7491.9|7486.9|7482.4|7477.4|7493.4|7488.4|7482.4|7477.4|78
1593695700000|2020-07-02 13:15:00|7479.9|7474.9|7484.4|7479.4|7489.9|7484.9|7478.4|7473.4|194
1593696000000|2020-07-02 13:20:00|7484.9|7479.9|7496.4|7491.4|7500.4|7495.4|7484.4|7479.4|84
1593696300000|2020-07-02 13:25:00|7495.9|7490.9|7494.4|7489.4|7498.9|7493.9|7493.9|7488.9|51
1593696600000|2020-07-02 13:30:00|7494.9|7489.9|7511.9|7506.9|7511.9|7506.9|7489.9|7484.9|190
1593696900000|2020-07-02 13:35:00|7512.9|7507.9|7511.9|7506.9|7515.9|7510.9|7505.4|7500.4|178
1593697200000|2020-07-02 13:40:00|7512.4|7507.4|7504.9|7499.9|7515.9|7510.9|7498.4|7493.4|186
1593697500000|2020-07-02 13:45:00|7505.4|7500.4|7521.9|7516.9|7523.9|7518.9|7505.4|7500.4|137
1593697800000|2020-07-02 13:50:00|7522.9|7517.9|7520.9|7515.9|7526.9|7521.9|7517.9|7512.9|135
1593698100000|2020-07-02 13:55:00|7521.9|7516.9|7536.9|7531.9|7538.4|7533.4|7521.9|7516.9|167
1593698400000|2020-07-02 14:00:00|7536.4|7531.4|7526.9|7521.9|7539.9|7534.9|7526.4|7521.4|200
1593698700000|2020-07-02 14:05:00|7527.4|7522.4|7538.4|7533.4|7540.9|7535.9|7527.4|7522.4|163
1593699000000|2020-07-02 14:10:00|7537.3|7532.3|7525.8|7520.8|7541.3|7536.3|7524.8|7519.8|214
1593699300000|2020-07-02 14:15:00|7526.8|7521.8|7529.8|7524.8|7539.8|7534.8|7526.8|7521.8|194
1593699600000|2020-07-02 14:20:00|7530.8|7525.8|7511.8|7506.8|7534.8|7529.8|7511.3|7506.3|207
1593699900000|2020-07-02 14:25:00|7512.8|7507.8|7499.3|7494.3|7515.8|7510.8|7494.8|7489.8|178
1593700200000|2020-07-02 14:30:00|7498.8|7493.8|7513.8|7508.8|7516.3|7511.3|7495.3|7490.3|355
1593700500000|2020-07-02 14:35:00|7514.3|7509.3|7513.3|7508.3|7520.8|7515.8|7506.8|7501.8|260
1593700800000|2020-07-02 14:40:00|7512.8|7507.8|7514.8|7509.8|7518.8|7513.8|7508.8|7503.8|130
1593701100000|2020-07-02 14:45:00|7515.3|7510.3|7508.3|7503.3|7519.8|7514.8|7505.8|7500.8|241
1593701400000|2020-07-02 14:50:00|7508.8|7503.8|7484.3|7479.3|7511.8|7506.8|7477.8|7472.8|239
1593701700000|2020-07-02 14:55:00|7483.8|7478.8|7479.8|7474.8|7488.8|7483.8|7479.8|7474.8|214
1593702000000|2020-07-02 15:00:00|7478.8|7473.8|7481.3|7476.3|7494.8|7489.8|7473.8|7468.8|230
1593702300000|2020-07-02 15:05:00|7481.8|7476.8|7480.8|7475.8|7494.8|7489.8|7478.8|7473.8|130
1593702600000|2020-07-02 15:10:00|7481.3|7476.3|7467.8|7462.8|7482.8|7477.8|7464.8|7459.8|152
1593702900000|2020-07-02 15:15:00|7468.3|7463.3|7494.8|7489.8|7495.3|7490.3|7467.3|7462.3|249
1593703200000|2020-07-02 15:20:00|7495.3|7490.3|7505.8|7500.8|7509.3|7504.3|7491.3|7486.3|241
1593703500000|2020-07-02 15:25:00|7505.3|7500.3|7503.8|7498.8|7505.3|7500.3|7496.8|7491.8|361
1593703800000|2020-07-02 15:30:00|7504.8|7497.8|7502.8|7493.8|7505.8|7498.8|7494.8|7487.8|730
1593704100000|2020-07-02 15:35:00|7501.8|7492.8|7499.8|7491.8|7501.8|7493.8|7497.8|7490.8|216
1593704400000|2020-07-02 15:40:00|7500.8|7492.8|7503.8|7496.8|7507.8|7500.8|7496.8|7489.8|251
1593704700000|2020-07-02 15:45:00|7502.8|7495.8|7500.8|7492.8|7503.8|7495.8|7498.8|7492.8|43
1593705000000|2020-07-02 15:50:00|7499.8|7493.8|7499.8|7491.8|7500.8|7493.8|7495.8|7487.8|32
1593705300000|2020-07-02 15:55:00|7500.8|7493.8|7498.8|7490.8|7503.8|7496.8|7496.8|7489.8|25
1593705600000|2020-07-02 16:00:00|7499.8|7491.8|7485.8|7477.8|7499.8|7491.8|7482.8|7475.8|63
1593705900000|2020-07-02 16:05:00|7486.8|7478.8|7495.8|7487.8|7495.8|7487.8|7486.8|7478.8|11
1593706200000|2020-07-02 16:10:00|7496.8|7488.8|7495.8|7487.8|7499.8|7492.8|7494.8|7487.8|48
1593706500000|2020-07-02 16:15:00|7494.8|7486.8|7493.8|7485.8|7494.8|7487.8|7487.8|7479.8|26
1593706800000|2020-07-02 16:20:00|7492.8|7484.8|7494.8|7486.8|7495.8|7487.8|7489.8|7482.8|12
1593707100000|2020-07-02 16:25:00|7493.8|7487.8|7491.8|7483.8|7495.8|7487.8|7488.8|7482.8|61
1593707400000|2020-07-02 16:30:00|7492.8|7484.8|7489.8|7482.8|7492.8|7484.8|7485.8|7478.8|49
1593707700000|2020-07-02 16:35:00|7488.8|7481.8|7492.8|7485.8|7492.8|7485.8|7484.8|7477.8|46
1593708000000|2020-07-02 16:40:00|7493.8|7484.8|7491.8|7484.8|7493.8|7485.8|7490.8|7483.8|15
1593708300000|2020-07-02 16:45:00|7492.8|7485.8|7493.8|7485.8|7494.8|7486.8|7490.8|7484.8|21
1593708600000|2020-07-02 16:50:00|7494.8|7486.8|7492.8|7485.8|7496.8|7488.8|7491.8|7484.8|14
1593708900000|2020-07-02 16:55:00|7494.8|7486.8|7493.8|7485.8|7496.8|7488.8|7488.8|7481.8|18
1593709200000|2020-07-02 17:00:00|7494.8|7486.8|7489.8|7482.8|7494.8|7486.8|7489.8|7481.8|7
1593709500000|2020-07-02 17:05:00|7490.8|7481.8|7491.8|7483.8|7491.8|7484.8|7490.8|7481.8|12
1593709800000|2020-07-02 17:10:00|7490.8|7484.8|7490.8|7483.8|7493.8|7485.8|7490.8|7482.8|9
1593710100000|2020-07-02 17:15:00|7491.8|7484.8|7488.8|7481.8|7492.8|7486.8|7488.8|7481.8|20
1593710400000|2020-07-02 17:20:00|7491.8|7482.8|7493.8|7485.8|7493.8|7485.8|7488.8|7482.8|42
1593710700000|2020-07-02 17:25:00|7494.8|7486.8|7493.8|7485.8|7494.8|7487.8|7490.8|7484.8|21
1593711000000|2020-07-02 17:30:00|7492.8|7483.8|7496.8|7489.8|7496.8|7489.8|7490.8|7483.8|23
1593711300000|2020-07-02 17:35:00|7497.8|7488.8|7500.8|7492.8|7501.8|7492.8|7495.8|7487.8|9
1593711600000|2020-07-02 17:40:00|7501.8|7494.8|7504.8|7496.8|7504.8|7496.8|7498.8|7490.8|17
1593711900000|2020-07-02 17:45:00|7503.8|7495.8|7503.8|7495.8|7505.8|7498.8|7500.8|7493.8|52
1593712200000|2020-07-02 17:50:00|7502.8|7496.8|7501.8|7493.8|7502.8|7496.8|7500.8|7493.8|15
1593712500000|2020-07-02 17:55:00|7500.8|7494.8|7499.9|7487.9|7505.8|7495.8|7496.8|7487.8|18
1593712800000|2020-07-02 18:00:00|7499.8|7487.8|7497.1|7485.1|7502.3|7490.3|7496.9|7484.9|0
1593713100000|2020-07-02 18:05:00|7497|7485|7495|7483|7499.5|7487.5|7494.8|7482.8|0
1593713400000|2020-07-02 18:10:00|7494.9|7482.9|7497.3|7485.3|7497.5|7485.5|7494.9|7482.9|0
1593713700000|2020-07-02 18:15:00|7497.2|7485.2|7497.4|7485.4|7497.4|7485.4|7492.8|7480.8|0
1593714000000|2020-07-02 18:20:00|7497.3|7485.3|7497.7|7485.7|7500.1|7488.1|7493|7481|0
1593714300000|2020-07-02 18:25:00|7497.8|7485.8|7499.8|7487.8|7501.9|7489.9|7497.6|7485.6|0
1593714600000|2020-07-02 18:30:00|7499.9|7487.9|7504|7492|7506.5|7494.5|7499.8|7487.8|0
1593714900000|2020-07-02 18:35:00|7503.9|7491.9|7506.1|7494.1|7506.4|7494.4|7501.7|7489.7|0
1593715200000|2020-07-02 18:40:00|7506|7494|7499.6|7487.6|7506.2|7494.2|7499.3|7487.3|0
1593715500000|2020-07-02 18:45:00|7499.7|7487.7|7501.7|7489.7|7501.8|7489.8|7499|7487|0
1593715800000|2020-07-02 18:50:00|7501.8|7489.8|7499.2|7487.2|7504|7492|7497|7485|0
1593716100000|2020-07-02 18:55:00|7499.3|7487.3|7497.3|7485.3|7499.6|7487.6|7495|7483|0
1593716400000|2020-07-02 19:00:00|7497.4|7485.4|7490.3|7478.3|7499.6|7487.6|7490.2|7478.2|0
1593716700000|2020-07-02 19:05:00|7490.4|7478.4|7490.1|7478.1|7492.7|7480.7|7490.1|7478.1|0
1593717000000|2020-07-02 19:10:00|7490|7478|7483.4|7471.4|7490.3|7478.3|7483.1|7471.1|0
1593717300000|2020-07-02 19:15:00|7483.5|7471.5|7483.4|7471.4|7485.9|7473.9|7483.3|7471.3|0
1593717600000|2020-07-02 19:20:00|7483.5|7471.5|7488.1|7476.1|7488.2|7476.2|7483.4|7471.4|0
1593717900000|2020-07-02 19:25:00|7488|7476|7483|7471|7488.1|7476.1|7480.8|7468.8|0
1593718200000|2020-07-02 19:30:00|7483.1|7471.1|7480.7|7468.7|7483.5|7471.5|7476.5|7464.5|0
1593718500000|2020-07-02 19:35:00|7480.8|7468.8|7480.6|7468.6|7481.1|7469.1|7476.4|7464.4|0
1593718800000|2020-07-02 19:40:00|7480.7|7468.7|7471|7459|7480.7|7468.7|7468.8|7456.8|0
1593719100000|2020-07-02 19:45:00|7471.1|7459.1|7469.3|7457.3|7473.7|7461.7|7468.7|7456.7|0
1593719400000|2020-07-02 19:50:00|7469.2|7457.2|7458.8|7446.8|7469.2|7457.2|7458.5|7446.5|0
1593719700000|2020-07-02 19:55:00|7458.9|7446.9|7463.3|7451.3|7465.4|7453.4|7454.4|7442.4|0
1593720000000|2020-07-02 20:00:00|7469.1|7457.1|7479.2|7467.2|7480.5|7468.5|7467.6|7455.6|0
1593720300000|2020-07-02 20:05:00|7479.3|7467.3|7486.6|7474.6|7487.3|7475.3|7477.8|7465.8|0
1593720600000|2020-07-02 20:10:00|7485.9|7473.9|7488.2|7476.2|7490.9|7478.9|7483|7471|0
1593720900000|2020-07-02 20:15:00|7488|7476|7487.8|7475.8|7488.2|7476.2|7486.2|7474.2|0
1593721200000|2020-07-02 20:20:00|7487.6|7475.6|7487|7475|7487.6|7475.6|7486.4|7474.4|0
1593721500000|2020-07-02 20:25:00|7486.8|7474.8|7486.8|7474.8|7487.8|7475.8|7485.8|7473.8|0
1593721800000|2020-07-02 20:30:00|7486.6|7474.6|7484.6|7472.6|7488.6|7476.6|7481.6|7469.6|0
1593722100000|2020-07-02 20:35:00|7484.5|7472.5|7483.1|7471.1|7484.9|7472.9|7480.2|7468.2|0
1593722400000|2020-07-02 20:40:00|7483.2|7471.2|7484.9|7472.9|7485.4|7473.4|7483.1|7471.1|0
1593722700000|2020-07-02 20:45:00|7484.3|7472.3|7483.1|7471.1|7484.9|7472.9|7481.3|7469.3|0
1593723000000|2020-07-02 20:50:00|7483.2|7471.2|7481.3|7469.3|7483.8|7471.8|7480.7|7468.7|0
1593723300000|2020-07-02 20:55:00|7481.4|7469.4|7480.8|7468.8|7483.8|7471.8|7478.4|7466.4|0
1593723600000|2020-07-02 21:00:00|7480.6|7468.6|7476.3|7464.3|7480.6|7468.6|7476.3|7464.3|0
1593723900000|2020-07-02 21:05:00|7476.7|7464.7|7477.7|7465.7|7477.9|7465.9|7476.7|7464.7|0
1593724200000|2020-07-02 21:10:00|7477.8|7465.8|7477|7465|7477.8|7465.8|7477|7465|0
1593724500000|2020-07-02 21:15:00|7476.8|7464.8|7476.8|7464.8|7477|7465|7476.8|7464.8|0
1593724800000|2020-07-02 21:20:00|7476.6|7464.6|7477|7465|7477|7465|7476.6|7464.6|0
1593725100000|2020-07-02 21:25:00|7476.8|7464.8|7477.8|7465.8|7478.2|7466.2|7476.8|7464.8|0
1593725400000|2020-07-02 21:30:00|7477.9|7465.9|7477.9|7465.9|7478.3|7466.3|7477.9|7465.9|0
1593725700000|2020-07-02 21:35:00|7478.1|7466.1|7478.1|7466.1|7478.9|7466.9|7477.3|7465.3|0
1593726000000|2020-07-02 21:40:00|7478.3|7466.3|7478.1|7466.1|7478.3|7466.3|7477.7|7465.7|0
1593726300000|2020-07-02 21:45:00|7477.1|7465.1|7477.3|7465.3|7478.5|7466.5|7476.7|7464.7|0
1593726600000|2020-07-02 21:50:00|7477.5|7465.5|7476.5|7464.5|7477.5|7465.5|7476.5|7464.5|0
1593726900000|2020-07-02 21:55:00|7476.7|7464.7|7476.5|7464.5|7477.1|7465.1|7476.1|7464.1|0
1593727200000|2020-07-02 22:00:00|7476.4|7464.4|7480.4|7468.4|7480.4|7468.4|7475|7463|0
1593727500000|2020-07-02 22:05:00|7480.6|7468.6|7479.4|7467.4|7482.9|7470.9|7478.6|7466.6|0
1593727800000|2020-07-02 22:10:00|7479.8|7467.8|7484.1|7472.1|7485.5|7473.5|7478.7|7466.7|0
1593728100000|2020-07-02 22:15:00|7484.6|7472.6|7485.7|7473.7|7488.2|7476.2|7483.4|7471.4|0
1593728400000|2020-07-02 22:20:00|7485.5|7473.5|7482.1|7470.1|7488.6|7476.6|7480.7|7468.7|0
1593728700000|2020-07-02 22:25:00|7482.5|7470.5|7486.8|7474.8|7488.6|7476.6|7482.1|7470.1|0
1593729000000|2020-07-02 22:30:00|7486.6|7474.6|7489.5|7477.5|7490|7478|7484.8|7472.8|0
1593729300000|2020-07-02 22:35:00|7489.3|7477.3|7492.2|7480.2|7492.2|7480.2|7487.5|7475.5|0
1593729600000|2020-07-02 22:40:00|7492.3|7480.3|7492.9|7480.9|7494|7482|7491.5|7479.5|0
1593729900000|2020-07-02 22:45:00|7492.8|7480.8|7492.1|7480.1|7492.8|7480.8|7491.5|7479.5|0
1593730200000|2020-07-02 22:50:00|7492.2|7480.2|7490.2|7478.2|7492.8|7480.8|7489.8|7477.8|0
1593730500000|2020-07-02 22:55:00|7490|7478|7490.2|7478.2|7490.2|7478.2|7489.1|7477.1|0
1593730800000|2020-07-02 23:00:00|7489.8|7477.8|7490.9|7478.9|7491.3|7479.3|7488|7476|0
1593731100000|2020-07-02 23:05:00|7491.1|7479.1|7492.7|7480.7|7493.8|7481.8|7490.9|7478.9|0
1593731400000|2020-07-02 23:10:00|7492.9|7480.9|7489.1|7477.1|7492.9|7480.9|7489.1|7477.1|0
1593731700000|2020-07-02 23:15:00|7489.2|7477.2|7490.9|7478.9|7491.2|7479.2|7489.2|7477.2|0
1593732000000|2020-07-02 23:20:00|7490.3|7478.3|7488.5|7476.5|7490.3|7478.3|7488.5|7476.5|0
1593732300000|2020-07-02 23:25:00|7488.9|7476.9|7487.3|7475.3|7489.1|7477.1|7487.3|7475.3|0
1593732600000|2020-07-02 23:30:00|7487.4|7475.4|7489.8|7477.8|7490.3|7478.3|7487.3|7475.3|0
1593732900000|2020-07-02 23:35:00|7489.9|7477.9|7490.9|7478.9|7491.4|7479.4|7488.5|7476.5|0
1593733200000|2020-07-02 23:40:00|7490.5|7478.5|7490.5|7478.5|7491.6|7479.6|7486.7|7474.7|0
1593733500000|2020-07-02 23:45:00|7490.3|7478.3|7487.3|7475.3|7490.5|7478.5|7486.9|7474.9|0
1593733800000|2020-07-02 23:50:00|7487.1|7475.1|7484.4|7472.4|7487.1|7475.1|7483.1|7471.1|0
1593734100000|2020-07-02 23:55:00|7484.9|7472.9|7482.6|7470.6|7484.9|7472.9|7480.1|7468.1|0
1593734400000|2020-07-03 00:00:00|7482.5|7470.5|7473|7461|7486.1|7474.1|7472.3|7460.3|0
1593734700000|2020-07-03 00:05:00|7473.1|7461.1|7476.4|7464.4|7476.6|7464.6|7471.2|7459.2|0
1593735000000|2020-07-03 00:10:00|7476.3|7464.3|7472.8|7460.8|7477.7|7465.7|7471.4|7459.4|0
1593735300000|2020-07-03 00:15:00|7473|7461|7481.8|7469.8|7483.9|7471.9|7470.7|7458.7|0
1593735600000|2020-07-03 00:20:00|7482.6|7470.6|7477.4|7465.4|7483.9|7471.9|7477.4|7465.4|0
1593735900000|2020-07-03 00:25:00|7478.2|7466.2|7475.3|7463.3|7479.6|7467.6|7475.2|7463.2|0
1593736200000|2020-07-03 00:30:00|7474.9|7462.9|7469.8|7457.8|7475.3|7463.3|7468.7|7456.7|0
1593736500000|2020-07-03 00:35:00|7470.2|7458.2|7473.1|7461.1|7473.1|7461.1|7468.7|7456.7|0
1593736800000|2020-07-03 00:40:00|7473|7461|7479.6|7467.6|7481.8|7469.8|7473|7461|0
1593737100000|2020-07-03 00:45:00|7479.7|7467.7|7477.3|7465.3|7481.8|7469.8|7474|7462|0
1593737400000|2020-07-03 00:50:00|7476.9|7464.9|7477.4|7465.4|7479.7|7467.7|7475.2|7463.2|0
1593737700000|2020-07-03 00:55:00|7477.5|7465.5|7481.8|7469.8|7484.1|7472.1|7477.4|7465.4|0
1593738000000|2020-07-03 01:00:00|7481.9|7469.9|7476.3|7464.3|7481.9|7469.9|7473|7461|0
1593738300000|2020-07-03 01:05:00|7476.7|7464.7|7479.5|7467.5|7481.7|7469.7|7476.3|7464.3|0
1593738600000|2020-07-03 01:10:00|7479.9|7467.9|7481.8|7469.8|7483.9|7471.9|7479.9|7467.9|0
1593738900000|2020-07-03 01:15:00|7482.6|7470.6|7494.9|7482.9|7497.1|7485.1|7482.6|7470.6|0
1593739200000|2020-07-03 01:20:00|7494.8|7482.8|7499.2|7487.2|7499.3|7487.3|7494.8|7482.8|0
1593739500000|2020-07-03 01:25:00|7498.8|7486.8|7492.5|7480.5|7499.2|7487.2|7492.5|7480.5|0
1593739800000|2020-07-03 01:30:00|7492.6|7480.6|7494.5|7482.5|7501.1|7489.1|7492.5|7480.5|0
1593740100000|2020-07-03 01:35:00|7493.7|7481.7|7488|7476|7494.6|7482.6|7486.9|7474.9|0
1593740400000|2020-07-03 01:40:00|7488.1|7476.1|7480.4|7468.4|7489.1|7477.1|7474.8|7462.8|0
1593740700000|2020-07-03 01:45:00|7480.3|7468.3|7485.8|7473.8|7488|7476|7480.3|7468.3|0
1593741000000|2020-07-03 01:50:00|7485.9|7473.9|7487.9|7475.9|7490.2|7478.2|7485.9|7473.9|0
1593741300000|2020-07-03 01:55:00|7488|7476|7481.6|7469.6|7492.4|7480.4|7481.6|7469.6|0
1593741600000|2020-07-03 02:00:00|7481.7|7469.7|7490.2|7478.2|7490.3|7478.3|7479.4|7467.4|0
1593741900000|2020-07-03 02:05:00|7490.1|7478.1|7494.6|7482.6|7495.7|7483.7|7488|7476|0
1593742200000|2020-07-03 02:10:00|7494.7|7482.7|7492.4|7480.4|7496.8|7484.8|7490.3|7478.3|0
1593742500000|2020-07-03 02:15:00|7492.5|7480.5|7492.3|7480.3|7494.7|7482.7|7490.2|7478.2|0
1593742800000|2020-07-03 02:20:00|7491.9|7479.9|7487.8|7475.8|7491.9|7479.9|7487.8|7475.8|0
1593743100000|2020-07-03 02:25:00|7488.2|7476.2|7488.9|7476.9|7492.3|7480.3|7487.8|7475.8|0
1593743400000|2020-07-03 02:30:00|7489|7477|7492.2|7480.2|7492.3|7480.3|7485.6|7473.6|0
1593743700000|2020-07-03 02:35:00|7491.1|7479.1|7494.3|7482.3|7494.4|7482.4|7491.1|7479.1|0
1593744000000|2020-07-03 02:40:00|7492.2|7480.2|7490|7478|7494.3|7482.3|7490|7478|0
1593744300000|2020-07-03 02:45:00|7489.9|7477.9|7487.3|7475.3|7490.6|7478.6|7485.1|7473.1|0
1593744600000|2020-07-03 02:50:00|7487.4|7475.4|7489.5|7477.5|7489.6|7477.6|7487.4|7475.4|0
1593744900000|2020-07-03 02:55:00|7488.7|7476.7|7484.1|7472.1|7489.5|7477.5|7482.8|7470.8|0
1593745200000|2020-07-03 03:00:00|7484|7472|7482.9|7470.9|7485.2|7473.2|7480.7|7468.7|0
1593745500000|2020-07-03 03:05:00|7482.8|7470.8|7487.3|7475.3|7488.3|7476.3|7480.6|7468.6|0
1593745800000|2020-07-03 03:10:00|7489.4|7477.4|7487.3|7475.3|7489.5|7477.5|7485|7473|0
1593746100000|2020-07-03 03:15:00|7487.2|7475.2|7486.1|7474.1|7487.3|7475.3|7485|7473|0
1593746400000|2020-07-03 03:20:00|7486.2|7474.2|7491.8|7479.8|7491.8|7479.8|7486.2|7474.2|0
1593746700000|2020-07-03 03:25:00|7491.7|7479.7|7491.8|7479.8|7494|7482|7489.6|7477.6|0
1593747000000|2020-07-03 03:30:00|7491.7|7479.7|7491.8|7479.8|7493.9|7481.9|7489.6|7477.6|0
1593747300000|2020-07-03 03:35:00|7491|7479|7491.9|7479.9|7495.2|7483.2|7489.6|7477.6|0
1593747600000|2020-07-03 03:40:00|7491.1|7479.1|7494.1|7482.1|7496.2|7484.2|7489.7|7477.7|0
1593747900000|2020-07-03 03:45:00|7494|7482|7491.8|7479.8|7494.1|7482.1|7491.8|7479.8|0
1593748200000|2020-07-03 03:50:00|7491.9|7479.9|7494|7482|7496.1|7484.1|7491.8|7479.8|0
1593748500000|2020-07-03 03:55:00|7493.6|7481.6|7489.7|7477.7|7494|7482|7489.6|7477.6|0
1593748800000|2020-07-03 04:00:00|7488.9|7476.9|7481|7469|7488.9|7476.9|7476.4|7464.4|0
1593749100000|2020-07-03 04:05:00|7480.9|7468.9|7478.7|7466.7|7481|7469|7476.5|7464.5|0
1593749400000|2020-07-03 04:10:00|7478.3|7466.3|7478.7|7466.7|7480.9|7468.9|7477.6|7465.6|0
1593749700000|2020-07-03 04:15:00|7478.6|7466.6|7480.9|7468.9|7480.9|7468.9|7476.4|7464.4|0
1593750000000|2020-07-03 04:20:00|7480.8|7468.8|7480.9|7468.9|7483.1|7471.1|7479.8|7467.8|0
1593750300000|2020-07-03 04:25:00|7478.7|7466.7|7480.9|7468.9|7483.2|7471.2|7478.6|7466.6|0
1593750600000|2020-07-03 04:30:00|7480.5|7468.5|7483.7|7471.7|7483.7|7471.7|7478.7|7466.7|0
1593750900000|2020-07-03 04:35:00|7483.6|7471.6|7483.6|7471.6|7483.7|7471.7|7481.4|7469.4|0
1593751200000|2020-07-03 04:40:00|7483.7|7471.7|7480.3|7468.3|7483.7|7471.7|7479.2|7467.2|0
1593751500000|2020-07-03 04:45:00|7479.9|7467.9|7483.6|7471.6|7483.6|7471.6|7479.2|7467.2|0
1593751800000|2020-07-03 04:50:00|7483.5|7471.5|7487.6|7475.6|7489.8|7477.8|7483.5|7471.5|0
1593752100000|2020-07-03 04:55:00|7487.7|7475.7|7483.3|7471.3|7489.8|7477.8|7483.3|7471.3|0
1593752400000|2020-07-03 05:00:00|7483.4|7471.4|7485.5|7473.5|7487.7|7475.7|7483.3|7471.3|0
1593752700000|2020-07-03 05:05:00|7485.9|7473.9|7484.7|7472.7|7490.1|7478.1|7483.3|7471.3|0
1593753000000|2020-07-03 05:10:00|7484.6|7472.6|7484.5|7472.5|7484.7|7472.7|7482.3|7470.3|0
1593753300000|2020-07-03 05:15:00|7485.3|7473.3|7486.3|7474.3|7488.5|7476.5|7484.4|7472.4|0
1593753600000|2020-07-03 05:20:00|7486.2|7474.2|7486.1|7474.1|7486.3|7474.3|7483.9|7471.9|0
1593753900000|2020-07-03 05:25:00|7485|7473|7488.2|7476.2|7488.3|7476.3|7485|7473|0
1593754200000|2020-07-03 05:30:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.1|7474.1|0
1593754500000|2020-07-03 05:35:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.2|7474.2|0
1593754800000|2020-07-03 05:40:00|7488.3|7476.3|7496|7484|7497.1|7485.1|7488.3|7476.3|0
1593755100000|2020-07-03 05:45:00|7495.6|7483.6|7496.4|7484.4|7499.2|7487.2|7493.8|7481.8|0
1593755400000|2020-07-03 05:50:00|7497.1|7485.1|7503.8|7491.8|7506|7494|7497.1|7485.1|0
1593755700000|2020-07-03 05:55:00|7503.7|7491.7|7506|7494|7506.1|7494.1|7501.6|7489.6|0
1593756000000|2020-07-03 06:00:00|7505.8|7493.8|7494.3|7489.3|7509.9|7497.9|7493.8|7488.8|26
1593756300000|2020-07-03 06:05:00|7494.8|7489.8|7503.3|7498.3|7503.3|7498.3|7492.8|7487.8|17
1593756600000|2020-07-03 06:10:00|7502.8|7497.8|7511.3|7506.3|7512.8|7507.8|7502.8|7497.8|16
1593756900000|2020-07-03 06:15:00|7510.8|7505.8|7516.8|7511.8|7518.3|7513.3|7509.3|7504.3|14
1593757200000|2020-07-03 06:20:00|7517.3|7512.3|7515.3|7510.3|7517.3|7512.3|7511.8|7506.8|7
1593757500000|2020-07-03 06:25:00|7516.3|7511.3|7517.8|7512.8|7520.3|7515.3|7516.3|7511.3|9
1593757800000|2020-07-03 06:30:00|7518.3|7513.3|7513.3|7508.3|7520.8|7515.8|7512.3|7507.3|17
1593758100000|2020-07-03 06:35:00|7514.3|7509.3|7510.8|7505.8|7515.3|7510.3|7509.8|7504.8|5
1593758400000|2020-07-03 06:40:00|7510.3|7505.3|7511.3|7506.3|7511.8|7506.8|7505.8|7500.8|5
1593758700000|2020-07-03 06:45:00|7510.8|7505.8|7507.8|7502.8|7510.8|7505.8|7506.3|7501.3|9
1593759000000|2020-07-03 06:50:00|7507.3|7502.3|7510.3|7505.3|7510.3|7505.3|7504.8|7499.8|7
1593759300000|2020-07-03 06:55:00|7510.8|7505.8|7511.3|7506.3|7516.8|7511.8|7506.8|7501.8|46
1593759600000|2020-07-03 07:00:00|7509.8|7504.8|7486.3|7481.3|7522.8|7517.8|7483.3|7478.3|374
1593759900000|2020-07-03 07:05:00|7485.3|7480.3|7491.8|7486.8|7503.3|7498.3|7472.3|7467.3|284
1593760200000|2020-07-03 07:10:00|7495.3|7490.3|7493.3|7488.3|7502.3|7497.3|7485.3|7480.3|87
1593760500000|2020-07-03 07:15:00|7494.8|7489.8|7481.3|7476.3|7494.8|7489.8|7481.3|7476.3|114
1593760800000|2020-07-03 07:20:00|7479.8|7474.8|7471.3|7466.3|7481.3|7476.3|7461.3|7456.3|140
1593761100000|2020-07-03 07:25:00|7471.8|7466.8|7472.3|7467.3|7485.3|7480.3|7471.3|7466.3|120
1593761400000|2020-07-03 07:30:00|7471.3|7466.3|7471.3|7466.3|7472.8|7467.8|7455.3|7450.3|129
1593761700000|2020-07-03 07:35:00|7470.3|7465.3|7464.3|7459.3|7480.3|7475.3|7460.3|7455.3|134
1593762000000|2020-07-03 07:40:00|7464.6|7459.6|7456.1|7451.1|7469.6|7464.6|7454.6|7449.6|153
1593762300000|2020-07-03 07:45:00|7455.6|7450.6|7454.6|7449.6|7460.1|7455.1|7442.1|7437.1|364
1593762600000|2020-07-03 07:50:00|7454.1|7449.1|7439.1|7434.1|7455.1|7450.1|7433.1|7428.1|151
1593762900000|2020-07-03 07:55:00|7439.6|7434.6|7460.1|7455.1|7460.1|7455.1|7439.1|7434.1|112
1593763200000|2020-07-03 08:00:00|7461.1|7456.1|7457.6|7452.6|7462.6|7457.6|7451.1|7446.1|166
1593763500000|2020-07-03 08:05:00|7458.1|7453.1|7463.6|7458.6|7468.6|7463.6|7457.6|7452.6|40
1593763800000|2020-07-03 08:10:00|7463.1|7458.1|7451.6|7446.6|7463.6|7458.6|7442.6|7437.6|164
1593764100000|2020-07-03 08:15:00|7451.1|7446.1|7449.6|7444.6|7455.6|7450.6|7444.6|7439.6|120
1593764400000|2020-07-03 08:20:00|7450.1|7445.1|7449.1|7444.1|7450.6|7445.6|7444.1|7439.1|31
1593764700000|2020-07-03 08:25:00|7448.6|7443.6|7442.1|7437.1|7449.1|7444.1|7440.6|7435.6|71
1593765000000|2020-07-03 08:30:00|7443.1|7438.1|7446.6|7441.6|7446.6|7441.6|7438.6|7433.6|128
1593765300000|2020-07-03 08:35:00|7447.6|7442.6|7443.6|7438.6|7451.6|7446.6|7443.6|7438.6|28
1593765600000|2020-07-03 08:40:00|7444.1|7439.1|7447.1|7442.1|7447.6|7442.6|7441.6|7436.6|38
1593765900000|2020-07-03 08:45:00|7446.6|7441.6|7444.1|7439.1|7447.1|7442.1|7441.6|7436.6|44
1593766200000|2020-07-03 08:50:00|7444.6|7439.6|7459.1|7454.1|7460.1|7455.1|7444.1|7439.1|75
1593766500000|2020-07-03 08:55:00|7457.6|7452.6|7456.6|7451.6|7462.6|7457.6|7454.1|7449.1|48
1593766800000|2020-07-03 09:00:00|7457.1|7452.1|7451.1|7446.1|7457.1|7452.1|7450.1|7445.1|38
1593767100000|2020-07-03 09:05:00|7450.6|7445.6|7455.1|7450.1|7455.1|7450.1|7449.1|7444.1|26
1593767400000|2020-07-03 09:10:00|7454.1|7449.1|7450.6|7445.6|7454.6|7449.6|7440.6|7435.6|57
1593767700000|2020-07-03 09:15:00|7450.1|7445.1|7451.6|7446.6|7457.6|7452.6|7448.6|7443.6|31
1593768000000|2020-07-03 09:20:00|7451.1|7446.1|7448.6|7443.6|7451.6|7446.6|7446.1|7441.1|42
1593768300000|2020-07-03 09:25:00|7449.1|7444.1|7441.6|7436.6|7452.6|7447.6|7437.1|7432.1|45
1593768600000|2020-07-03 09:30:00|7441.1|7436.1|7437.6|7432.6|7445.6|7440.6|7437.6|7432.6|46
1593768900000|2020-07-03 09:35:00|7438.1|7433.1|7440.6|7435.6|7445.1|7440.1|7437.1|7432.1|17
1593769200000|2020-07-03 09:40:00|7440.1|7435.1|7438.1|7433.1|7443.1|7438.1|7437.6|7432.6|46
1593769500000|2020-07-03 09:45:00|7437.6|7432.6|7425.1|7420.1|7438.6|7433.6|7421.6|7416.6|145
1593769800000|2020-07-03 09:50:00|7424.6|7419.6|7428.1|7423.1|7429.6|7424.6|7421.6|7416.6|91
1593770100000|2020-07-03 09:55:00|7428.6|7423.6|7418.6|7413.6|7429.6|7424.6|7417.6|7412.6|104
1593770400000|2020-07-03 10:00:00|7418.1|7413.1|7422.6|7417.6|7424.1|7419.1|7408.6|7403.6|131
1593770700000|2020-07-03 10:05:00|7422.1|7417.1|7417.6|7412.6|7422.1|7417.1|7412.1|7407.1|65
1593771000000|2020-07-03 10:10:00|7417.1|7412.1|7410.6|7405.6|7417.1|7412.1|7409.1|7404.1|52
1593771300000|2020-07-03 10:15:00|7409.6|7404.6|7398.6|7393.6|7412.1|7407.1|7396.6|7391.6|116
1593771600000|2020-07-03 10:20:00|7398.1|7393.1|7397.6|7392.6|7399.1|7394.1|7392.6|7387.6|59
1593771900000|2020-07-03 10:25:00|7396.6|7391.6|7408.1|7403.1|7408.1|7403.1|7394.6|7389.6|79
1593772200000|2020-07-03 10:30:00|7407.6|7402.6|7425.6|7420.6|7427.1|7422.1|7406.6|7401.6|54
1593772500000|2020-07-03 10:35:00|7426.1|7421.1|7416.6|7411.6|7427.6|7422.6|7415.6|7410.6|47
1593772800000|2020-07-03 10:40:00|7418.1|7413.1|7416.6|7411.6|7418.6|7413.6|7412.6|7407.6|40
1593773100000|2020-07-03 10:45:00|7416.1|7411.1|7423.1|7418.1|7427.6|7422.6|7415.6|7410.6|31
1593773400000|2020-07-03 10:50:00|7422.6|7417.6|7430.6|7425.6|7431.6|7426.6|7421.6|7416.6|28
1593773700000|2020-07-03 10:55:00|7431.1|7426.1|7429.6|7424.6|7431.6|7426.6|7427.6|7422.6|36
1593774000000|2020-07-03 11:00:00|7428.6|7423.6|7422.6|7417.6|7428.6|7423.6|7419.1|7414.1|38
1593774300000|2020-07-03 11:05:00|7422.1|7417.1|7430.6|7425.6|7430.6|7425.6|7420.1|7415.1|40
1593774600000|2020-07-03 11:10:00|7430.1|7425.1|7432.1|7427.1|7432.1|7427.1|7428.6|7423.6|23
1593774900000|2020-07-03 11:15:00|7431.6|7426.6|7420.6|7415.6|7432.1|7427.1|7420.6|7415.6|34
1593775200000|2020-07-03 11:20:00|7420.1|7415.1|7414.1|7409.1|7420.6|7415.6|7412.1|7407.1|31
1593775500000|2020-07-03 11:25:00|7414.6|7409.6|7406.1|7401.1|7414.6|7409.6|7405.6|7400.6|60
1593775800000|2020-07-03 11:30:00|7406.6|7401.6|7413.6|7408.6|7415.6|7410.6|7406.6|7401.6|41
1593776100000|2020-07-03 11:35:00|7413.1|7408.1|7406.6|7401.6|7413.1|7408.1|7405.1|7400.1|49
1593776400000|2020-07-03 11:40:00|7409.4|7404.4|7407.4|7402.4|7409.4|7404.4|7403.9|7398.9|31
1593776700000|2020-07-03 11:45:00|7406.9|7401.9|7412.4|7407.4|7413.4|7408.4|7403.9|7398.9|24
1593777000000|2020-07-03 11:50:00|7412.9|7407.9|7407.4|7402.4|7414.9|7409.9|7406.4|7401.4|58
1593777300000|2020-07-03 11:55:00|7406.9|7401.9|7404.4|7399.4|7408.4|7403.4|7399.4|7394.4|68
1593777600000|2020-07-03 12:00:00|7403.9|7398.9|7402.4|7397.4|7403.9|7398.9|7397.4|7392.4|37
1593777900000|2020-07-03 12:05:00|7402.9|7397.9|7402.9|7397.9|7403.4|7398.4|7398.4|7393.4|27
1593778200000|2020-07-03 12:10:00|7402.4|7397.4|7404.4|7399.4|7405.4|7400.4|7402.4|7397.4|13
1593778500000|2020-07-03 12:15:00|7404.9|7399.9|7418.4|7413.4|7418.9|7413.9|7404.9|7399.9|35
1593778800000|2020-07-03 12:20:00|7417.9|7412.9|7426.9|7421.9|7426.9|7421.9|7417.9|7412.9|50
1593779100000|2020-07-03 12:25:00|7425.9|7420.9|7425.4|7420.4|7426.9|7421.9|7422.9|7417.9|63
1593779400000|2020-07-03 12:30:00|7425.9|7420.9|7430.9|7425.9|7431.4|7426.4|7424.9|7419.9|29
1593779700000|2020-07-03 12:35:00|7429.9|7424.9|7425.4|7420.4|7429.9|7424.9|7424.4|7419.4|29
1593780000000|2020-07-03 12:40:00|7425.9|7420.9|7423.4|7418.4|7425.9|7420.9|7419.9|7414.9|37
1593780300000|2020-07-03 12:45:00|7422.9|7417.9|7417.9|7412.9|7423.9|7418.9|7417.9|7412.9|14
1593780600000|2020-07-03 12:50:00|7418.4|7413.4|7415.4|7410.4|7418.4|7413.4|7411.4|7406.4|46
1593780900000|2020-07-03 12:55:00|7414.4|7409.4|7417.9|7412.9|7418.9|7413.9|7411.9|7406.9|10
1593781200000|2020-07-03 13:00:00|7418.9|7413.9|7425.9|7420.9|7425.9|7420.9|7418.4|7413.4|30
1593781500000|2020-07-03 13:05:00|7426.4|7421.4|7425.9|7420.9|7427.9|7422.9|7423.4|7418.4|24
1593781800000|2020-07-03 13:10:00|7425.4|7420.4|7426.9|7421.9|7426.9|7421.9|7423.9|7418.9|32
1593782100000|2020-07-03 13:15:00|7426.4|7421.4|7427.4|7422.4|7445.4|7440.4|7425.9|7420.9|137
1593782400000|2020-07-03 13:20:00|7427.9|7422.9|7424.4|7419.4|7434.4|7429.4|7423.9|7418.9|42
1593782700000|2020-07-03 13:25:00|7424.9|7419.9|7424.4|7419.4|7425.4|7420.4|7418.9|7413.9|77
1593783000000|2020-07-03 13:30:00|7423.9|7418.9|7413.4|7408.4|7425.9|7420.9|7410.9|7405.9|48
1593783300000|2020-07-03 13:35:00|7412.9|7407.9|7408.4|7403.4|7412.9|7407.9|7404.4|7399.4|43
1593783600000|2020-07-03 13:40:00|7408.9|7403.9|7405.9|7400.9|7408.9|7403.9|7402.4|7397.4|35
1593783900000|2020-07-03 13:45:00|7406.4|7401.4|7420.4|7415.4|7421.9|7416.9|7406.4|7401.4|62
1593784200000|2020-07-03 13:50:00|7420.9|7415.9|7416.9|7411.9|7423.9|7418.9|7413.4|7408.4|33
1593784500000|2020-07-03 13:55:00|7417.9|7412.9|7412.9|7407.9|7418.9|7413.9|7409.9|7404.9|104
1593784800000|2020-07-03 14:00:00|7411.9|7406.9|7424.4|7419.4|7424.4|7419.4|7411.9|7406.9|36
1593785100000|2020-07-03 14:05:00|7423.9|7418.9|7417.4|7412.4|7426.4|7421.4|7417.4|7412.4|65
1593785400000|2020-07-03 14:10:00|7416.7|7411.7|7419.7|7414.7|7421.7|7416.7|7412.7|7407.7|42
1593785700000|2020-07-03 14:15:00|7420.2|7415.2|7414.7|7409.7|7420.2|7415.2|7411.2|7406.2|38
1593786000000|2020-07-03 14:20:00|7415.2|7410.2|7406.2|7401.2|7419.2|7414.2|7406.2|7401.2|56
1593786300000|2020-07-03 14:25:00|7405.7|7400.7|7401.2|7396.2|7407.2|7402.2|7399.2|7394.2|36
1593786600000|2020-07-03 14:30:00|7400.2|7395.2|7378.7|7373.7|7400.2|7395.2|7378.7|7373.7|159
1593786900000|2020-07-03 14:35:00|7379.2|7374.2|7383.2|7378.2|7386.2|7381.2|7377.2|7372.2|64
1593787200000|2020-07-03 14:40:00|7383.7|7378.7|7393.2|7388.2|7395.2|7390.2|7383.2|7378.2|95
1593787500000|2020-07-03 14:45:00|7392.2|7387.2|7395.7|7390.7|7398.2|7393.2|7389.2|7384.2|62
1593787800000|2020-07-03 14:50:00|7396.2|7391.2|7396.2|7391.2|7398.7|7393.7|7395.2|7390.2|25
1593788100000|2020-07-03 14:55:00|7395.2|7390.2|7399.7|7394.7|7402.2|7397.2|7395.2|7390.2|73
1593788400000|2020-07-03 15:00:00|7399.2|7394.2|7393.2|7388.2|7400.2|7395.2|7390.2|7385.2|83
1593788700000|2020-07-03 15:05:00|7392.7|7387.7|7391.2|7386.2|7394.7|7389.7|7389.2|7384.2|90
1593789000000|2020-07-03 15:10:00|7390.7|7385.7|7393.2|7388.2|7393.7|7388.7|7390.2|7385.2|24
1593789300000|2020-07-03 15:15:00|7395.2|7390.2|7394.2|7389.2|7395.7|7390.7|7388.7|7383.7|89
1593789600000|2020-07-03 15:20:00|7393.2|7388.2|7395.2|7390.2|7397.2|7392.2|7390.7|7385.7|63
1593789900000|2020-07-03 15:25:00|7395.7|7390.7|7395.7|7390.7|7398.2|7393.2|7391.7|7386.7|140
1593790200000|2020-07-03 15:30:00|7396.2|7390.2|7410.2|7403.2|7411.2|7404.2|7396.2|7389.2|431
1593790500000|2020-07-03 15:35:00|7409.2|7402.2|7415.2|7409.2|7415.2|7409.2|7408.2|7401.2|205
1593790800000|2020-07-03 15:40:00|7414.2|7408.2|7419.2|7411.2|7419.2|7412.2|7413.2|7406.2|71
1593791100000|2020-07-03 15:45:00|7420.2|7412.2|7423.2|7415.2|7425.2|7418.2|7418.2|7410.2|79
1593791400000|2020-07-03 15:50:00|7422.2|7416.2|7421.2|7414.2|7424.2|7416.2|7419.2|7413.2|34
1593791700000|2020-07-03 15:55:00|7422.2|7415.2|7421.2|7414.2|7422.2|7415.2|7418.2|7412.2|15
1593792000000|2020-07-03 16:00:00|7420.2|7413.2|7421.2|7413.2|7423.2|7415.2|7419.2|7412.2|10
1593792300000|2020-07-03 16:05:00|7419.2|7414.2|7419.2|7412.2|7420.2|7414.2|7418.2|7411.2|17
1593792600000|2020-07-03 16:10:00|7420.2|7413.2|7423.2|7414.2|7423.2|7414.2|7420.2|7413.2|4
1593792900000|2020-07-03 16:15:00|7422.2|7415.2|7425.2|7418.2|7426.2|7418.2|7422.2|7415.2|10
1593793200000|2020-07-03 16:20:00|7424.2|7416.2|7425.2|7417.2|7425.2|7417.2|7424.2|7416.2|12
1593793500000|2020-07-03 16:25:00|7424.2|7419.2|7424.2|7416.2|7427.2|7419.2|7424.2|7416.2|6
1593793800000|2020-07-03 16:30:00|7423.2|7415.2|7422.2|7414.2|7423.2|7415.2|7422.2|7414.2|0
1593794100000|2020-07-03 16:35:00|7423.2|7416.2|7423.2|7415.2|7423.2|7416.2|7422.2|7415.2|0
1593794400000|2020-07-03 16:40:00|7422.2|7413.2|7421.2|7413.2|7422.2|7413.2|7421.2|7413.2|1
1593794700000|2020-07-03 16:45:00|7422.2|7415.2|7422.2|7414.2|7422.2|7415.2|7421.2|7413.2|1
1593795000000|2020-07-03 16:50:00|7420.2|7415.2|7422.2|7414.2|7422.2|7415.2|7420.2|7414.2|3
1593795300000|2020-07-03 16:55:00|7423.2|7415.2|7422.2|7414.2|7424.2|7415.2|7421.2|7413.2|14
1593795600000|2020-07-03 17:00:00|7423.2|7415.2|7424.2|7414.2|7426.2|7415.2|7420.2|7412.2|11
1593796200000|2020-07-03 17:10:00|7425.2||7424.2||7425.2||7424.2||0
1593796500000|2020-07-03 17:15:00|7423.2|7413.2|7421.2|7413.2|7423.2|7413.2|7421.2|7413.2|0
1593796800000|2020-07-03 17:20:00|7420.2|7412.2|7422.2|7414.2|7422.2|7414.2|7420.2|7412.2|1
1593797100000|2020-07-03 17:25:00|7421.2|7413.2|7422.2|7413.2|7423.2|7413.2|7421.2|7413.2|1
1593797400000|2020-07-03 17:30:00|7421.2|7412.2|7419.2|7411.2|7421.2|7412.2|7416.2|7410.2|9
1593797700000|2020-07-03 17:35:00|7418.2|7413.2|7422.2|7413.2|7422.2|7415.2|7418.2|7411.2|26
1593798000000|2020-07-03 17:40:00|7423.2|7414.2|7423.2|7414.2|7423.2|7414.2|7422.2|7413.2|0
1593798300000|2020-07-03 17:45:00|7422.2|7415.2|7425.2|7416.2|7425.2|7417.2|7421.2|7415.2|10
1593798600000|2020-07-03 17:50:00|7424.2|7415.2|7425.2|7417.2|7425.2|7417.2|7424.2|7415.2|4
1593798900000|2020-07-03 17:55:00|7424.2|7416.2|7429.6|7417.6|7429.6|7418.2|7421.2|7412.7|6
1593799200000|2020-07-03 18:00:00|7428.7|7416.7|7427.7|7415.7|7429.6|7417.6|7427.7|7415.7|0
1593799500000|2020-07-03 18:05:00|7428.7|7416.7|7431.6|7419.6|7431.6|7419.6|7428.7|7416.7|0
1593799800000|2020-07-03 18:10:00|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7431.6|7419.6|0
1593800100000|2020-07-03 18:15:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593800400000|2020-07-03 18:20:00|7437.3|7425.3|7437.3|7425.3|7437.3|7425.3|7435.4|7423.4|0
1593801300000|2020-07-03 18:35:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593802200000|2020-07-03 18:50:00|7435.1|7423.1|7434.9|7422.9|7435.1|7423.1|7434.9|7422.9|0
1593802500000|2020-07-03 18:55:00|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|0
1593802800000|2020-07-03 19:00:00|7436.6|7424.6|7436.5|7424.5|7436.9|7424.9|7436.5|7424.5|0
1593803400000|2020-07-03 19:10:00|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|0
1593804000000|2020-07-03 19:20:00|7435.9|7423.9|7435.7|7423.7|7435.9|7423.9|7435.7|7423.7|0
1593804300000|2020-07-03 19:25:00|7437.6|7425.6|7439.5|7427.5|7439.5|7427.5|7437.6|7425.6|0
1593804600000|2020-07-03 19:30:00|7439.6|7427.6|7441.3|7429.3|7441.6|7429.6|7439.6|7427.6|0
1593804900000|2020-07-03 19:35:00|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|0
1593805500000|2020-07-03 19:45:00|7442.3|7430.3|7441.3|7429.3|7443.3|7431.3|7441.3|7429.3|0
1593806100000|2020-07-03 19:55:00|7439.4|7427.4|7443.9|7431.9|7445.8|7433.8|7436.6|7424.6|0
1593734400000|2020-07-03 00:00:00|7482.5|7470.5|7473|7461|7486.1|7474.1|7472.3|7460.3|0
1593734700000|2020-07-03 00:05:00|7473.1|7461.1|7476.4|7464.4|7476.6|7464.6|7471.2|7459.2|0
1593735000000|2020-07-03 00:10:00|7476.3|7464.3|7472.8|7460.8|7477.7|7465.7|7471.4|7459.4|0
1593735300000|2020-07-03 00:15:00|7473|7461|7481.8|7469.8|7483.9|7471.9|7470.7|7458.7|0
1593735600000|2020-07-03 00:20:00|7482.6|7470.6|7477.4|7465.4|7483.9|7471.9|7477.4|7465.4|0
1593735900000|2020-07-03 00:25:00|7478.2|7466.2|7475.3|7463.3|7479.6|7467.6|7475.2|7463.2|0
1593736200000|2020-07-03 00:30:00|7474.9|7462.9|7469.8|7457.8|7475.3|7463.3|7468.7|7456.7|0
1593736500000|2020-07-03 00:35:00|7470.2|7458.2|7473.1|7461.1|7473.1|7461.1|7468.7|7456.7|0
1593736800000|2020-07-03 00:40:00|7473|7461|7479.6|7467.6|7481.8|7469.8|7473|7461|0
1593737100000|2020-07-03 00:45:00|7479.7|7467.7|7477.3|7465.3|7481.8|7469.8|7474|7462|0
1593737400000|2020-07-03 00:50:00|7476.9|7464.9|7477.4|7465.4|7479.7|7467.7|7475.2|7463.2|0
1593737700000|2020-07-03 00:55:00|7477.5|7465.5|7481.8|7469.8|7484.1|7472.1|7477.4|7465.4|0
1593738000000|2020-07-03 01:00:00|7481.9|7469.9|7476.3|7464.3|7481.9|7469.9|7473|7461|0
1593738300000|2020-07-03 01:05:00|7476.7|7464.7|7479.5|7467.5|7481.7|7469.7|7476.3|7464.3|0
1593738600000|2020-07-03 01:10:00|7479.9|7467.9|7481.8|7469.8|7483.9|7471.9|7479.9|7467.9|0
1593738900000|2020-07-03 01:15:00|7482.6|7470.6|7494.9|7482.9|7497.1|7485.1|7482.6|7470.6|0
1593739200000|2020-07-03 01:20:00|7494.8|7482.8|7499.2|7487.2|7499.3|7487.3|7494.8|7482.8|0
1593739500000|2020-07-03 01:25:00|7498.8|7486.8|7492.5|7480.5|7499.2|7487.2|7492.5|7480.5|0
1593739800000|2020-07-03 01:30:00|7492.6|7480.6|7494.5|7482.5|7501.1|7489.1|7492.5|7480.5|0
1593740100000|2020-07-03 01:35:00|7493.7|7481.7|7488|7476|7494.6|7482.6|7486.9|7474.9|0
1593740400000|2020-07-03 01:40:00|7488.1|7476.1|7480.4|7468.4|7489.1|7477.1|7474.8|7462.8|0
1593740700000|2020-07-03 01:45:00|7480.3|7468.3|7485.8|7473.8|7488|7476|7480.3|7468.3|0
1593741000000|2020-07-03 01:50:00|7485.9|7473.9|7487.9|7475.9|7490.2|7478.2|7485.9|7473.9|0
1593741300000|2020-07-03 01:55:00|7488|7476|7481.6|7469.6|7492.4|7480.4|7481.6|7469.6|0
1593741600000|2020-07-03 02:00:00|7481.7|7469.7|7490.2|7478.2|7490.3|7478.3|7479.4|7467.4|0
1593741900000|2020-07-03 02:05:00|7490.1|7478.1|7494.6|7482.6|7495.7|7483.7|7488|7476|0
1593742200000|2020-07-03 02:10:00|7494.7|7482.7|7492.4|7480.4|7496.8|7484.8|7490.3|7478.3|0
1593742500000|2020-07-03 02:15:00|7492.5|7480.5|7492.3|7480.3|7494.7|7482.7|7490.2|7478.2|0
1593742800000|2020-07-03 02:20:00|7491.9|7479.9|7487.8|7475.8|7491.9|7479.9|7487.8|7475.8|0
1593743100000|2020-07-03 02:25:00|7488.2|7476.2|7488.9|7476.9|7492.3|7480.3|7487.8|7475.8|0
1593743400000|2020-07-03 02:30:00|7489|7477|7492.2|7480.2|7492.3|7480.3|7485.6|7473.6|0
1593743700000|2020-07-03 02:35:00|7491.1|7479.1|7494.3|7482.3|7494.4|7482.4|7491.1|7479.1|0
1593744000000|2020-07-03 02:40:00|7492.2|7480.2|7490|7478|7494.3|7482.3|7490|7478|0
1593744300000|2020-07-03 02:45:00|7489.9|7477.9|7487.3|7475.3|7490.6|7478.6|7485.1|7473.1|0
1593744600000|2020-07-03 02:50:00|7487.4|7475.4|7489.5|7477.5|7489.6|7477.6|7487.4|7475.4|0
1593744900000|2020-07-03 02:55:00|7488.7|7476.7|7484.1|7472.1|7489.5|7477.5|7482.8|7470.8|0
1593745200000|2020-07-03 03:00:00|7484|7472|7482.9|7470.9|7485.2|7473.2|7480.7|7468.7|0
1593745500000|2020-07-03 03:05:00|7482.8|7470.8|7487.3|7475.3|7488.3|7476.3|7480.6|7468.6|0
1593745800000|2020-07-03 03:10:00|7489.4|7477.4|7487.3|7475.3|7489.5|7477.5|7485|7473|0
1593746100000|2020-07-03 03:15:00|7487.2|7475.2|7486.1|7474.1|7487.3|7475.3|7485|7473|0
1593746400000|2020-07-03 03:20:00|7486.2|7474.2|7491.8|7479.8|7491.8|7479.8|7486.2|7474.2|0
1593746700000|2020-07-03 03:25:00|7491.7|7479.7|7491.8|7479.8|7494|7482|7489.6|7477.6|0
1593747000000|2020-07-03 03:30:00|7491.7|7479.7|7491.8|7479.8|7493.9|7481.9|7489.6|7477.6|0
1593747300000|2020-07-03 03:35:00|7491|7479|7491.9|7479.9|7495.2|7483.2|7489.6|7477.6|0
1593747600000|2020-07-03 03:40:00|7491.1|7479.1|7494.1|7482.1|7496.2|7484.2|7489.7|7477.7|0
1593747900000|2020-07-03 03:45:00|7494|7482|7491.8|7479.8|7494.1|7482.1|7491.8|7479.8|0
1593748200000|2020-07-03 03:50:00|7491.9|7479.9|7494|7482|7496.1|7484.1|7491.8|7479.8|0
1593748500000|2020-07-03 03:55:00|7493.6|7481.6|7489.7|7477.7|7494|7482|7489.6|7477.6|0
1593748800000|2020-07-03 04:00:00|7488.9|7476.9|7481|7469|7488.9|7476.9|7476.4|7464.4|0
1593749100000|2020-07-03 04:05:00|7480.9|7468.9|7478.7|7466.7|7481|7469|7476.5|7464.5|0
1593749400000|2020-07-03 04:10:00|7478.3|7466.3|7478.7|7466.7|7480.9|7468.9|7477.6|7465.6|0
1593749700000|2020-07-03 04:15:00|7478.6|7466.6|7480.9|7468.9|7480.9|7468.9|7476.4|7464.4|0
1593750000000|2020-07-03 04:20:00|7480.8|7468.8|7480.9|7468.9|7483.1|7471.1|7479.8|7467.8|0
1593750300000|2020-07-03 04:25:00|7478.7|7466.7|7480.9|7468.9|7483.2|7471.2|7478.6|7466.6|0
1593750600000|2020-07-03 04:30:00|7480.5|7468.5|7483.7|7471.7|7483.7|7471.7|7478.7|7466.7|0
1593750900000|2020-07-03 04:35:00|7483.6|7471.6|7483.6|7471.6|7483.7|7471.7|7481.4|7469.4|0
1593751200000|2020-07-03 04:40:00|7483.7|7471.7|7480.3|7468.3|7483.7|7471.7|7479.2|7467.2|0
1593751500000|2020-07-03 04:45:00|7479.9|7467.9|7483.6|7471.6|7483.6|7471.6|7479.2|7467.2|0
1593751800000|2020-07-03 04:50:00|7483.5|7471.5|7487.6|7475.6|7489.8|7477.8|7483.5|7471.5|0
1593752100000|2020-07-03 04:55:00|7487.7|7475.7|7483.3|7471.3|7489.8|7477.8|7483.3|7471.3|0
1593752400000|2020-07-03 05:00:00|7483.4|7471.4|7485.5|7473.5|7487.7|7475.7|7483.3|7471.3|0
1593752700000|2020-07-03 05:05:00|7485.9|7473.9|7484.7|7472.7|7490.1|7478.1|7483.3|7471.3|0
1593753000000|2020-07-03 05:10:00|7484.6|7472.6|7484.5|7472.5|7484.7|7472.7|7482.3|7470.3|0
1593753300000|2020-07-03 05:15:00|7485.3|7473.3|7486.3|7474.3|7488.5|7476.5|7484.4|7472.4|0
1593753600000|2020-07-03 05:20:00|7486.2|7474.2|7486.1|7474.1|7486.3|7474.3|7483.9|7471.9|0
1593753900000|2020-07-03 05:25:00|7485|7473|7488.2|7476.2|7488.3|7476.3|7485|7473|0
1593754200000|2020-07-03 05:30:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.1|7474.1|0
1593754500000|2020-07-03 05:35:00|7488.3|7476.3|7488.4|7476.4|7488.4|7476.4|7486.2|7474.2|0
1593754800000|2020-07-03 05:40:00|7488.3|7476.3|7496|7484|7497.1|7485.1|7488.3|7476.3|0
1593755100000|2020-07-03 05:45:00|7495.6|7483.6|7496.4|7484.4|7499.2|7487.2|7493.8|7481.8|0
1593755400000|2020-07-03 05:50:00|7497.1|7485.1|7503.8|7491.8|7506|7494|7497.1|7485.1|0
1593755700000|2020-07-03 05:55:00|7503.7|7491.7|7506|7494|7506.1|7494.1|7501.6|7489.6|0
1593756000000|2020-07-03 06:00:00|7505.8|7493.8|7494.3|7489.3|7509.9|7497.9|7493.8|7488.8|26
1593756300000|2020-07-03 06:05:00|7494.8|7489.8|7503.3|7498.3|7503.3|7498.3|7492.8|7487.8|17
1593756600000|2020-07-03 06:10:00|7502.8|7497.8|7511.3|7506.3|7512.8|7507.8|7502.8|7497.8|16
1593756900000|2020-07-03 06:15:00|7510.8|7505.8|7516.8|7511.8|7518.3|7513.3|7509.3|7504.3|14
1593757200000|2020-07-03 06:20:00|7517.3|7512.3|7515.3|7510.3|7517.3|7512.3|7511.8|7506.8|7
1593757500000|2020-07-03 06:25:00|7516.3|7511.3|7517.8|7512.8|7520.3|7515.3|7516.3|7511.3|9
1593757800000|2020-07-03 06:30:00|7518.3|7513.3|7513.3|7508.3|7520.8|7515.8|7512.3|7507.3|17
1593758100000|2020-07-03 06:35:00|7514.3|7509.3|7510.8|7505.8|7515.3|7510.3|7509.8|7504.8|5
1593758400000|2020-07-03 06:40:00|7510.3|7505.3|7511.3|7506.3|7511.8|7506.8|7505.8|7500.8|5
1593758700000|2020-07-03 06:45:00|7510.8|7505.8|7507.8|7502.8|7510.8|7505.8|7506.3|7501.3|9
1593759000000|2020-07-03 06:50:00|7507.3|7502.3|7510.3|7505.3|7510.3|7505.3|7504.8|7499.8|7
1593759300000|2020-07-03 06:55:00|7510.8|7505.8|7511.3|7506.3|7516.8|7511.8|7506.8|7501.8|46
1593759600000|2020-07-03 07:00:00|7509.8|7504.8|7486.3|7481.3|7522.8|7517.8|7483.3|7478.3|374
1593759900000|2020-07-03 07:05:00|7485.3|7480.3|7491.8|7486.8|7503.3|7498.3|7472.3|7467.3|284
1593760200000|2020-07-03 07:10:00|7495.3|7490.3|7493.3|7488.3|7502.3|7497.3|7485.3|7480.3|87
1593760500000|2020-07-03 07:15:00|7494.8|7489.8|7481.3|7476.3|7494.8|7489.8|7481.3|7476.3|114
1593760800000|2020-07-03 07:20:00|7479.8|7474.8|7471.3|7466.3|7481.3|7476.3|7461.3|7456.3|140
1593761100000|2020-07-03 07:25:00|7471.8|7466.8|7472.3|7467.3|7485.3|7480.3|7471.3|7466.3|120
1593761400000|2020-07-03 07:30:00|7471.3|7466.3|7471.3|7466.3|7472.8|7467.8|7455.3|7450.3|129
1593761700000|2020-07-03 07:35:00|7470.3|7465.3|7464.3|7459.3|7480.3|7475.3|7460.3|7455.3|134
1593762000000|2020-07-03 07:40:00|7464.6|7459.6|7456.1|7451.1|7469.6|7464.6|7454.6|7449.6|153
1593762300000|2020-07-03 07:45:00|7455.6|7450.6|7454.6|7449.6|7460.1|7455.1|7442.1|7437.1|364
1593762600000|2020-07-03 07:50:00|7454.1|7449.1|7439.1|7434.1|7455.1|7450.1|7433.1|7428.1|151
1593762900000|2020-07-03 07:55:00|7439.6|7434.6|7460.1|7455.1|7460.1|7455.1|7439.1|7434.1|112
1593763200000|2020-07-03 08:00:00|7461.1|7456.1|7457.6|7452.6|7462.6|7457.6|7451.1|7446.1|166
1593763500000|2020-07-03 08:05:00|7458.1|7453.1|7463.6|7458.6|7468.6|7463.6|7457.6|7452.6|40
1593763800000|2020-07-03 08:10:00|7463.1|7458.1|7451.6|7446.6|7463.6|7458.6|7442.6|7437.6|164
1593764100000|2020-07-03 08:15:00|7451.1|7446.1|7449.6|7444.6|7455.6|7450.6|7444.6|7439.6|120
1593764400000|2020-07-03 08:20:00|7450.1|7445.1|7449.1|7444.1|7450.6|7445.6|7444.1|7439.1|31
1593764700000|2020-07-03 08:25:00|7448.6|7443.6|7442.1|7437.1|7449.1|7444.1|7440.6|7435.6|71
1593765000000|2020-07-03 08:30:00|7443.1|7438.1|7446.6|7441.6|7446.6|7441.6|7438.6|7433.6|128
1593765300000|2020-07-03 08:35:00|7447.6|7442.6|7443.6|7438.6|7451.6|7446.6|7443.6|7438.6|28
1593765600000|2020-07-03 08:40:00|7444.1|7439.1|7447.1|7442.1|7447.6|7442.6|7441.6|7436.6|38
1593765900000|2020-07-03 08:45:00|7446.6|7441.6|7444.1|7439.1|7447.1|7442.1|7441.6|7436.6|44
1593766200000|2020-07-03 08:50:00|7444.6|7439.6|7459.1|7454.1|7460.1|7455.1|7444.1|7439.1|75
1593766500000|2020-07-03 08:55:00|7457.6|7452.6|7456.6|7451.6|7462.6|7457.6|7454.1|7449.1|48
1593766800000|2020-07-03 09:00:00|7457.1|7452.1|7451.1|7446.1|7457.1|7452.1|7450.1|7445.1|38
1593767100000|2020-07-03 09:05:00|7450.6|7445.6|7455.1|7450.1|7455.1|7450.1|7449.1|7444.1|26
1593767400000|2020-07-03 09:10:00|7454.1|7449.1|7450.6|7445.6|7454.6|7449.6|7440.6|7435.6|57
1593767700000|2020-07-03 09:15:00|7450.1|7445.1|7451.6|7446.6|7457.6|7452.6|7448.6|7443.6|31
1593768000000|2020-07-03 09:20:00|7451.1|7446.1|7448.6|7443.6|7451.6|7446.6|7446.1|7441.1|42
1593768300000|2020-07-03 09:25:00|7449.1|7444.1|7441.6|7436.6|7452.6|7447.6|7437.1|7432.1|45
1593768600000|2020-07-03 09:30:00|7441.1|7436.1|7437.6|7432.6|7445.6|7440.6|7437.6|7432.6|46
1593768900000|2020-07-03 09:35:00|7438.1|7433.1|7440.6|7435.6|7445.1|7440.1|7437.1|7432.1|17
1593769200000|2020-07-03 09:40:00|7440.1|7435.1|7438.1|7433.1|7443.1|7438.1|7437.6|7432.6|46
1593769500000|2020-07-03 09:45:00|7437.6|7432.6|7425.1|7420.1|7438.6|7433.6|7421.6|7416.6|145
1593769800000|2020-07-03 09:50:00|7424.6|7419.6|7428.1|7423.1|7429.6|7424.6|7421.6|7416.6|91
1593770100000|2020-07-03 09:55:00|7428.6|7423.6|7418.6|7413.6|7429.6|7424.6|7417.6|7412.6|104
1593770400000|2020-07-03 10:00:00|7418.1|7413.1|7422.6|7417.6|7424.1|7419.1|7408.6|7403.6|131
1593770700000|2020-07-03 10:05:00|7422.1|7417.1|7417.6|7412.6|7422.1|7417.1|7412.1|7407.1|65
1593771000000|2020-07-03 10:10:00|7417.1|7412.1|7410.6|7405.6|7417.1|7412.1|7409.1|7404.1|52
1593771300000|2020-07-03 10:15:00|7409.6|7404.6|7398.6|7393.6|7412.1|7407.1|7396.6|7391.6|116
1593771600000|2020-07-03 10:20:00|7398.1|7393.1|7397.6|7392.6|7399.1|7394.1|7392.6|7387.6|59
1593771900000|2020-07-03 10:25:00|7396.6|7391.6|7408.1|7403.1|7408.1|7403.1|7394.6|7389.6|79
1593772200000|2020-07-03 10:30:00|7407.6|7402.6|7425.6|7420.6|7427.1|7422.1|7406.6|7401.6|54
1593772500000|2020-07-03 10:35:00|7426.1|7421.1|7416.6|7411.6|7427.6|7422.6|7415.6|7410.6|47
1593772800000|2020-07-03 10:40:00|7418.1|7413.1|7416.6|7411.6|7418.6|7413.6|7412.6|7407.6|40
1593773100000|2020-07-03 10:45:00|7416.1|7411.1|7423.1|7418.1|7427.6|7422.6|7415.6|7410.6|31
1593773400000|2020-07-03 10:50:00|7422.6|7417.6|7430.6|7425.6|7431.6|7426.6|7421.6|7416.6|28
1593773700000|2020-07-03 10:55:00|7431.1|7426.1|7429.6|7424.6|7431.6|7426.6|7427.6|7422.6|36
1593774000000|2020-07-03 11:00:00|7428.6|7423.6|7422.6|7417.6|7428.6|7423.6|7419.1|7414.1|38
1593774300000|2020-07-03 11:05:00|7422.1|7417.1|7430.6|7425.6|7430.6|7425.6|7420.1|7415.1|40
1593774600000|2020-07-03 11:10:00|7430.1|7425.1|7432.1|7427.1|7432.1|7427.1|7428.6|7423.6|23
1593774900000|2020-07-03 11:15:00|7431.6|7426.6|7420.6|7415.6|7432.1|7427.1|7420.6|7415.6|34
1593775200000|2020-07-03 11:20:00|7420.1|7415.1|7414.1|7409.1|7420.6|7415.6|7412.1|7407.1|31
1593775500000|2020-07-03 11:25:00|7414.6|7409.6|7406.1|7401.1|7414.6|7409.6|7405.6|7400.6|60
1593775800000|2020-07-03 11:30:00|7406.6|7401.6|7413.6|7408.6|7415.6|7410.6|7406.6|7401.6|41
1593776100000|2020-07-03 11:35:00|7413.1|7408.1|7406.6|7401.6|7413.1|7408.1|7405.1|7400.1|49
1593776400000|2020-07-03 11:40:00|7409.4|7404.4|7407.4|7402.4|7409.4|7404.4|7403.9|7398.9|31
1593776700000|2020-07-03 11:45:00|7406.9|7401.9|7412.4|7407.4|7413.4|7408.4|7403.9|7398.9|24
1593777000000|2020-07-03 11:50:00|7412.9|7407.9|7407.4|7402.4|7414.9|7409.9|7406.4|7401.4|58
1593777300000|2020-07-03 11:55:00|7406.9|7401.9|7404.4|7399.4|7408.4|7403.4|7399.4|7394.4|68
1593777600000|2020-07-03 12:00:00|7403.9|7398.9|7402.4|7397.4|7403.9|7398.9|7397.4|7392.4|37
1593777900000|2020-07-03 12:05:00|7402.9|7397.9|7402.9|7397.9|7403.4|7398.4|7398.4|7393.4|27
1593778200000|2020-07-03 12:10:00|7402.4|7397.4|7404.4|7399.4|7405.4|7400.4|7402.4|7397.4|13
1593778500000|2020-07-03 12:15:00|7404.9|7399.9|7418.4|7413.4|7418.9|7413.9|7404.9|7399.9|35
1593778800000|2020-07-03 12:20:00|7417.9|7412.9|7426.9|7421.9|7426.9|7421.9|7417.9|7412.9|50
1593779100000|2020-07-03 12:25:00|7425.9|7420.9|7425.4|7420.4|7426.9|7421.9|7422.9|7417.9|63
1593779400000|2020-07-03 12:30:00|7425.9|7420.9|7430.9|7425.9|7431.4|7426.4|7424.9|7419.9|29
1593779700000|2020-07-03 12:35:00|7429.9|7424.9|7425.4|7420.4|7429.9|7424.9|7424.4|7419.4|29
1593780000000|2020-07-03 12:40:00|7425.9|7420.9|7423.4|7418.4|7425.9|7420.9|7419.9|7414.9|37
1593780300000|2020-07-03 12:45:00|7422.9|7417.9|7417.9|7412.9|7423.9|7418.9|7417.9|7412.9|14
1593780600000|2020-07-03 12:50:00|7418.4|7413.4|7415.4|7410.4|7418.4|7413.4|7411.4|7406.4|46
1593780900000|2020-07-03 12:55:00|7414.4|7409.4|7417.9|7412.9|7418.9|7413.9|7411.9|7406.9|10
1593781200000|2020-07-03 13:00:00|7418.9|7413.9|7425.9|7420.9|7425.9|7420.9|7418.4|7413.4|30
1593781500000|2020-07-03 13:05:00|7426.4|7421.4|7425.9|7420.9|7427.9|7422.9|7423.4|7418.4|24
1593781800000|2020-07-03 13:10:00|7425.4|7420.4|7426.9|7421.9|7426.9|7421.9|7423.9|7418.9|32
1593782100000|2020-07-03 13:15:00|7426.4|7421.4|7427.4|7422.4|7445.4|7440.4|7425.9|7420.9|137
1593782400000|2020-07-03 13:20:00|7427.9|7422.9|7424.4|7419.4|7434.4|7429.4|7423.9|7418.9|42
1593782700000|2020-07-03 13:25:00|7424.9|7419.9|7424.4|7419.4|7425.4|7420.4|7418.9|7413.9|77
1593783000000|2020-07-03 13:30:00|7423.9|7418.9|7413.4|7408.4|7425.9|7420.9|7410.9|7405.9|48
1593783300000|2020-07-03 13:35:00|7412.9|7407.9|7408.4|7403.4|7412.9|7407.9|7404.4|7399.4|43
1593783600000|2020-07-03 13:40:00|7408.9|7403.9|7405.9|7400.9|7408.9|7403.9|7402.4|7397.4|35
1593783900000|2020-07-03 13:45:00|7406.4|7401.4|7420.4|7415.4|7421.9|7416.9|7406.4|7401.4|62
1593784200000|2020-07-03 13:50:00|7420.9|7415.9|7416.9|7411.9|7423.9|7418.9|7413.4|7408.4|33
1593784500000|2020-07-03 13:55:00|7417.9|7412.9|7412.9|7407.9|7418.9|7413.9|7409.9|7404.9|104
1593784800000|2020-07-03 14:00:00|7411.9|7406.9|7424.4|7419.4|7424.4|7419.4|7411.9|7406.9|36
1593785100000|2020-07-03 14:05:00|7423.9|7418.9|7417.4|7412.4|7426.4|7421.4|7417.4|7412.4|65
1593785400000|2020-07-03 14:10:00|7416.7|7411.7|7419.7|7414.7|7421.7|7416.7|7412.7|7407.7|42
1593785700000|2020-07-03 14:15:00|7420.2|7415.2|7414.7|7409.7|7420.2|7415.2|7411.2|7406.2|38
1593786000000|2020-07-03 14:20:00|7415.2|7410.2|7406.2|7401.2|7419.2|7414.2|7406.2|7401.2|56
1593786300000|2020-07-03 14:25:00|7405.7|7400.7|7401.2|7396.2|7407.2|7402.2|7399.2|7394.2|36
1593786600000|2020-07-03 14:30:00|7400.2|7395.2|7378.7|7373.7|7400.2|7395.2|7378.7|7373.7|159
1593786900000|2020-07-03 14:35:00|7379.2|7374.2|7383.2|7378.2|7386.2|7381.2|7377.2|7372.2|64
1593787200000|2020-07-03 14:40:00|7383.7|7378.7|7393.2|7388.2|7395.2|7390.2|7383.2|7378.2|95
1593787500000|2020-07-03 14:45:00|7392.2|7387.2|7395.7|7390.7|7398.2|7393.2|7389.2|7384.2|62
1593787800000|2020-07-03 14:50:00|7396.2|7391.2|7396.2|7391.2|7398.7|7393.7|7395.2|7390.2|25
1593788100000|2020-07-03 14:55:00|7395.2|7390.2|7399.7|7394.7|7402.2|7397.2|7395.2|7390.2|73
1593788400000|2020-07-03 15:00:00|7399.2|7394.2|7393.2|7388.2|7400.2|7395.2|7390.2|7385.2|83
1593788700000|2020-07-03 15:05:00|7392.7|7387.7|7391.2|7386.2|7394.7|7389.7|7389.2|7384.2|90
1593789000000|2020-07-03 15:10:00|7390.7|7385.7|7393.2|7388.2|7393.7|7388.7|7390.2|7385.2|24
1593789300000|2020-07-03 15:15:00|7395.2|7390.2|7394.2|7389.2|7395.7|7390.7|7388.7|7383.7|89
1593789600000|2020-07-03 15:20:00|7393.2|7388.2|7395.2|7390.2|7397.2|7392.2|7390.7|7385.7|63
1593789900000|2020-07-03 15:25:00|7395.7|7390.7|7395.7|7390.7|7398.2|7393.2|7391.7|7386.7|140
1593790200000|2020-07-03 15:30:00|7396.2|7390.2|7410.2|7403.2|7411.2|7404.2|7396.2|7389.2|431
1593790500000|2020-07-03 15:35:00|7409.2|7402.2|7415.2|7409.2|7415.2|7409.2|7408.2|7401.2|205
1593790800000|2020-07-03 15:40:00|7414.2|7408.2|7419.2|7411.2|7419.2|7412.2|7413.2|7406.2|71
1593791100000|2020-07-03 15:45:00|7420.2|7412.2|7423.2|7415.2|7425.2|7418.2|7418.2|7410.2|79
1593791400000|2020-07-03 15:50:00|7422.2|7416.2|7421.2|7414.2|7424.2|7416.2|7419.2|7413.2|34
1593791700000|2020-07-03 15:55:00|7422.2|7415.2|7421.2|7414.2|7422.2|7415.2|7418.2|7412.2|15
1593792000000|2020-07-03 16:00:00|7420.2|7413.2|7421.2|7413.2|7423.2|7415.2|7419.2|7412.2|10
1593792300000|2020-07-03 16:05:00|7419.2|7414.2|7419.2|7412.2|7420.2|7414.2|7418.2|7411.2|17
1593792600000|2020-07-03 16:10:00|7420.2|7413.2|7423.2|7414.2|7423.2|7414.2|7420.2|7413.2|4
1593792900000|2020-07-03 16:15:00|7422.2|7415.2|7425.2|7418.2|7426.2|7418.2|7422.2|7415.2|10
1593793200000|2020-07-03 16:20:00|7424.2|7416.2|7425.2|7417.2|7425.2|7417.2|7424.2|7416.2|12
1593793500000|2020-07-03 16:25:00|7424.2|7419.2|7424.2|7416.2|7427.2|7419.2|7424.2|7416.2|6
1593793800000|2020-07-03 16:30:00|7423.2|7415.2|7422.2|7414.2|7423.2|7415.2|7422.2|7414.2|0
1593794100000|2020-07-03 16:35:00|7423.2|7416.2|7423.2|7415.2|7423.2|7416.2|7422.2|7415.2|0
1593794400000|2020-07-03 16:40:00|7422.2|7413.2|7421.2|7413.2|7422.2|7413.2|7421.2|7413.2|1
1593794700000|2020-07-03 16:45:00|7422.2|7415.2|7422.2|7414.2|7422.2|7415.2|7421.2|7413.2|1
1593795000000|2020-07-03 16:50:00|7420.2|7415.2|7422.2|7414.2|7422.2|7415.2|7420.2|7414.2|3
1593795300000|2020-07-03 16:55:00|7423.2|7415.2|7422.2|7414.2|7424.2|7415.2|7421.2|7413.2|14
1593795600000|2020-07-03 17:00:00|7423.2|7415.2|7424.2|7414.2|7426.2|7415.2|7420.2|7412.2|11
1593796200000|2020-07-03 17:10:00|7425.2||7424.2||7425.2||7424.2||0
1593796500000|2020-07-03 17:15:00|7423.2|7413.2|7421.2|7413.2|7423.2|7413.2|7421.2|7413.2|0
1593796800000|2020-07-03 17:20:00|7420.2|7412.2|7422.2|7414.2|7422.2|7414.2|7420.2|7412.2|1
1593797100000|2020-07-03 17:25:00|7421.2|7413.2|7422.2|7413.2|7423.2|7413.2|7421.2|7413.2|1
1593797400000|2020-07-03 17:30:00|7421.2|7412.2|7419.2|7411.2|7421.2|7412.2|7416.2|7410.2|9
1593797700000|2020-07-03 17:35:00|7418.2|7413.2|7422.2|7413.2|7422.2|7415.2|7418.2|7411.2|26
1593798000000|2020-07-03 17:40:00|7423.2|7414.2|7423.2|7414.2|7423.2|7414.2|7422.2|7413.2|0
1593798300000|2020-07-03 17:45:00|7422.2|7415.2|7425.2|7416.2|7425.2|7417.2|7421.2|7415.2|10
1593798600000|2020-07-03 17:50:00|7424.2|7415.2|7425.2|7417.2|7425.2|7417.2|7424.2|7415.2|4
1593798900000|2020-07-03 17:55:00|7424.2|7416.2|7429.6|7417.6|7429.6|7418.2|7421.2|7412.7|6
1593799200000|2020-07-03 18:00:00|7428.7|7416.7|7427.7|7415.7|7429.6|7417.6|7427.7|7415.7|0
1593799500000|2020-07-03 18:05:00|7428.7|7416.7|7431.6|7419.6|7431.6|7419.6|7428.7|7416.7|0
1593799800000|2020-07-03 18:10:00|7433.5|7421.5|7433.5|7421.5|7433.5|7421.5|7431.6|7419.6|0
1593800100000|2020-07-03 18:15:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593800400000|2020-07-03 18:20:00|7437.3|7425.3|7437.3|7425.3|7437.3|7425.3|7435.4|7423.4|0
1593801300000|2020-07-03 18:35:00|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|7435.4|7423.4|0
1593802200000|2020-07-03 18:50:00|7435.1|7423.1|7434.9|7422.9|7435.1|7423.1|7434.9|7422.9|0
1593802500000|2020-07-03 18:55:00|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|7436.9|7424.9|0
1593802800000|2020-07-03 19:00:00|7436.6|7424.6|7436.5|7424.5|7436.9|7424.9|7436.5|7424.5|0
1593803400000|2020-07-03 19:10:00|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|7436.1|7424.1|0
1593804000000|2020-07-03 19:20:00|7435.9|7423.9|7435.7|7423.7|7435.9|7423.9|7435.7|7423.7|0
1593804300000|2020-07-03 19:25:00|7437.6|7425.6|7439.5|7427.5|7439.5|7427.5|7437.6|7425.6|0
1593804600000|2020-07-03 19:30:00|7439.6|7427.6|7441.3|7429.3|7441.6|7429.6|7439.6|7427.6|0
1593804900000|2020-07-03 19:35:00|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|7443.3|7431.3|0
1593805500000|2020-07-03 19:45:00|7442.3|7430.3|7441.3|7429.3|7443.3|7431.3|7441.3|7429.3|0
1593806100000|2020-07-03 19:55:00|7439.4|7427.4|7443.9|7431.9|7445.8|7433.8|7436.6|7424.6|0
1593986400000|2020-07-05 22:00:00|7463.6|7451.6|7463.6|7451.6|7467.3|7455.3|7462.4|7450.4|0
1593986700000|2020-07-05 22:05:00|7463.7|7451.7|7468.2|7456.2|7471|7459|7463.6|7451.6|0
1593987000000|2020-07-05 22:10:00|7467.8|7455.8|7465.6|7453.6|7469.1|7457.1|7463.4|7451.4|0
1593987300000|2020-07-05 22:15:00|7465.7|7453.7|7461.7|7449.7|7466.3|7454.3|7461.7|7449.7|0
1593987600000|2020-07-05 22:20:00|7461.5|7449.5|7464.2|7452.2|7464.6|7452.6|7461.2|7449.2|0
1593987900000|2020-07-05 22:25:00|7464.6|7452.6|7460.8|7448.8|7465.9|7453.9|7460.8|7448.8|0
1593988200000|2020-07-05 22:30:00|7460.9|7448.9|7466.2|7454.2|7466.2|7454.2|7460.9|7448.9|0
1593988500000|2020-07-05 22:35:00|7466.6|7454.6|7471.5|7459.5|7472.9|7460.9|7466.2|7454.2|0
1593988800000|2020-07-05 22:40:00|7471.1|7459.1|7471.5|7459.5|7472|7460|7470.2|7458.2|0
1593989100000|2020-07-05 22:45:00|7471.6|7459.6|7470.5|7458.5|7474|7462|7469.8|7457.8|0
1593989400000|2020-07-05 22:50:00|7470.7|7458.7|7468.3|7456.3|7472.2|7460.2|7468|7456|0
1593989700000|2020-07-05 22:55:00|7468.7|7456.7|7470.9|7458.9|7472.2|7460.2|7468.2|7456.2|0
1593990000000|2020-07-05 23:00:00|7471|7459|7471.6|7459.6|7474.5|7462.5|7470.9|7458.9|0
1593990300000|2020-07-05 23:05:00|7471.8|7459.8|7472.2|7460.2|7473.4|7461.4|7471.6|7459.6|0
1593990600000|2020-07-05 23:10:00|7471.6|7459.6|7469.1|7457.1|7471.8|7459.8|7468|7456|0
1593990900000|2020-07-05 23:15:00|7468.9|7456.9|7466.9|7454.9|7469.1|7457.1|7465.6|7453.6|0
1593991200000|2020-07-05 23:20:00|7466.5|7454.5|7464.4|7452.4|7466.9|7454.9|7464|7452|0
1593991500000|2020-07-05 23:25:00|7464.5|7452.5|7471.6|7459.6|7471.6|7459.6|7464|7452|0
1593991800000|2020-07-05 23:30:00|7471.4|7459.4|7469.8|7457.8|7472.2|7460.2|7469.1|7457.1|0
1593992100000|2020-07-05 23:35:00|7469.7|7457.7|7472.2|7460.2|7472.2|7460.2|7467.1|7455.1|0
1593992400000|2020-07-05 23:40:00|7471.8|7459.8|7473.8|7461.8|7473.8|7461.8|7470.7|7458.7|0
1593992700000|2020-07-05 23:45:00|7473.9|7461.9|7473.8|7461.8|7474.5|7462.5|7472.2|7460.2|0
1593993000000|2020-07-05 23:50:00|7473.9|7461.9|7479.5|7467.5|7481.5|7469.5|7473.8|7461.8|0
1593993300000|2020-07-05 23:55:00|7480.1|7468.1|7477.7|7465.7|7480.6|7468.6|7475.2|7463.2|0
1593993600000|2020-07-06 00:00:00|7477.8|7465.8|7481.3|7469.3|7483.5|7471.5|7475.9|7463.9|0
1593993900000|2020-07-06 00:05:00|7481.7|7469.7|7483|7471|7484.2|7472.2|7480.6|7468.6|0
1593994200000|2020-07-06 00:10:00|7483.3|7471.3|7470.8|7458.8|7484.1|7472.1|7470.8|7458.8|0
1593994500000|2020-07-06 00:15:00|7470.1|7458.1|7473.2|7461.2|7475.5|7463.5|7457.6|7445.6|0
1593994800000|2020-07-06 00:20:00|7475.3|7463.3|7475.3|7463.3|7477.5|7465.5|7473.2|7461.2|0
1593995100000|2020-07-06 00:25:00|7476.1|7464.1|7477.4|7465.4|7477.5|7465.5|7475.3|7463.3|0
1593995400000|2020-07-06 00:30:00|7478.2|7466.2|7473|7461|7479.6|7467.6|7472.9|7460.9|0
1593995700000|2020-07-06 00:35:00|7473.4|7461.4|7477.5|7465.5|7477.5|7465.5|7473|7461|0
1593996000000|2020-07-06 00:40:00|7477.9|7465.9|7479.6|7467.6|7481.8|7469.8|7477.5|7465.5|0
1593996300000|2020-07-06 00:45:00|7480.4|7468.4|7477.3|7465.3|7481.8|7469.8|7477.3|7465.3|0
1593996600000|2020-07-06 00:50:00|7477.2|7465.2|7477.4|7465.4|7479.5|7467.5|7477.2|7465.2|0
1593996900000|2020-07-06 00:55:00|7477.3|7465.3|7487.3|7475.3|7488.4|7476.4|7477.3|7465.3|0
1593997200000|2020-07-06 01:00:00|7487.7|7475.7|7502.6|7490.6|7502.7|7490.7|7487.7|7475.7|0
1593997500000|2020-07-06 01:05:00|7502.5|7490.5|7502.5|7490.5|7504.8|7492.8|7498.2|7486.2|0
1593997800000|2020-07-06 01:10:00|7502.6|7490.6|7505.8|7493.8|7506.9|7494.9|7501.4|7489.4|0
1593998100000|2020-07-06 01:15:00|7506.2|7494.2|7505.4|7493.4|7506.9|7494.9|7504.3|7492.3|0
1593998400000|2020-07-06 01:20:00|7505.8|7493.8|7506.4|7494.4|7506.6|7494.6|7505.8|7493.8|0
1593998700000|2020-07-06 01:25:00|7506.5|7494.5|7512.6|7500.6|7512.6|7500.6|7506.3|7494.3|0
1593999000000|2020-07-06 01:30:00|7512.7|7500.7|7519.4|7507.4|7521.7|7509.7|7512.6|7500.6|0
1593999300000|2020-07-06 01:35:00|7519.8|7507.8|7531.1|7519.1|7532.2|7520.2|7519.2|7507.2|0
1593999600000|2020-07-06 01:40:00|7531.5|7519.5|7537.2|7525.2|7538.6|7526.6|7529.9|7517.9|0
1593999900000|2020-07-06 01:45:00|7537.6|7525.6|7548.9|7536.9|7549.2|7537.2|7536.1|7524.1|0
1594000200000|2020-07-06 01:50:00|7549|7537|7543.9|7531.9|7549.3|7537.3|7543.9|7531.9|0
1594000500000|2020-07-06 01:55:00|7543.5|7531.5|7537.5|7525.5|7545.1|7533.1|7536.4|7524.4|0
1594000800000|2020-07-06 02:00:00|7538.6|7526.6|7544.8|7532.8|7546|7534|7536.4|7524.4|0
1594001100000|2020-07-06 02:05:00|7544.9|7532.9|7546.7|7534.7|7547.8|7535.8|7542.6|7530.6|0
1594001400000|2020-07-06 02:10:00|7546.3|7534.3|7543.4|7531.4|7546.3|7534.3|7543.4|7531.4|0
1594001700000|2020-07-06 02:15:00|7544.2|7532.2|7543.4|7531.4|7545.6|7533.6|7543.4|7531.4|0
1594002000000|2020-07-06 02:20:00|7543.3|7531.3|7534.5|7522.5|7543.4|7531.4|7534.5|7522.5|0
1594002300000|2020-07-06 02:25:00|7534.6|7522.6|7534.6|7522.6|7539|7527|7534.6|7522.6|0
1594002600000|2020-07-06 02:30:00|7535.4|7523.4|7536.8|7524.8|7538.9|7526.9|7532.2|7520.2|0
1594002900000|2020-07-06 02:35:00|7537.2|7525.2|7539.5|7527.5|7539.6|7527.6|7535.2|7523.2|0
1594003200000|2020-07-06 02:40:00|7539.6|7527.6|7541.8|7529.8|7543.9|7531.9|7539.5|7527.5|0
1594003500000|2020-07-06 02:45:00|7542.2|7530.2|7544.6|7532.6|7546|7534|7541.6|7529.6|0
1594003800000|2020-07-06 02:50:00|7545.4|7533.4|7544.5|7532.5|7546.6|7534.6|7542.3|7530.3|0
1594004100000|2020-07-06 02:55:00|7544.6|7532.6|7549|7537|7549|7537|7544.5|7532.5|0
1594004400000|2020-07-06 03:00:00|7548.9|7536.9|7551.2|7539.2|7553.4|7541.4|7548.9|7536.9|0
1594004700000|2020-07-06 03:05:00|7552.3|7540.3|7545.8|7533.8|7552.3|7540.3|7542.5|7530.5|0
1594005000000|2020-07-06 03:10:00|7546.2|7534.2|7550.2|7538.2|7551.3|7539.3|7545.8|7533.8|0
1594005300000|2020-07-06 03:15:00|7550.6|7538.6|7554.4|7542.4|7556.5|7544.5|7550.6|7538.6|0
1594005600000|2020-07-06 03:20:00|7554.5|7542.5|7549.9|7537.9|7558.8|7546.8|7549.9|7537.9|0
1594005900000|2020-07-06 03:25:00|7550|7538|7552.1|7540.1|7552.1|7540.1|7549.9|7537.9|0
1594006200000|2020-07-06 03:30:00|7552.2|7540.2|7556.6|7544.6|7558.8|7546.8|7552.2|7540.2|0
1594006500000|2020-07-06 03:35:00|7555.8|7543.8|7554.5|7542.5|7556.6|7544.6|7554.4|7542.4|0
1594006800000|2020-07-06 03:40:00|7554.9|7542.9|7554.3|7542.3|7556.6|7544.6|7554.3|7542.3|0
1594007100000|2020-07-06 03:45:00|7554.4|7542.4|7559.2|7547.2|7559.3|7547.3|7554.4|7542.4|0
1594007400000|2020-07-06 03:50:00|7559.3|7547.3|7565.7|7553.7|7569.5|7557.5|7559.2|7547.2|0
1594007700000|2020-07-06 03:55:00|7565.6|7553.6|7561.4|7549.4|7565.8|7553.8|7561.2|7549.2|0
1594008000000|2020-07-06 04:00:00|7562.2|7550.2|7560.8|7548.8|7563.6|7551.6|7560.8|7548.8|0
1594008300000|2020-07-06 04:05:00|7560.7|7548.7|7557.8|7545.8|7560.8|7548.8|7556.7|7544.7|0
1594008600000|2020-07-06 04:10:00|7557.4|7545.4|7555.2|7543.2|7561.1|7549.1|7555.2|7543.2|0
1594008900000|2020-07-06 04:15:00|7555.3|7543.3|7553.2|7541.2|7555.3|7543.3|7551|7539|0
1594009200000|2020-07-06 04:20:00|7552.4|7540.4|7551|7539|7552.4|7540.4|7551|7539|0
1594009500000|2020-07-06 04:25:00|7550.9|7538.9|7553.2|7541.2|7553.2|7541.2|7550.9|7538.9|0
1594009800000|2020-07-06 04:30:00|7553.3|7541.3|7558.4|7546.4|7562.1|7550.1|7553.3|7541.3|0
1594010100000|2020-07-06 04:35:00|7558.3|7546.3|7548.2|7536.2|7558.4|7546.4|7546|7534|0
1594010400000|2020-07-06 04:40:00|7548.1|7536.1|7539.3|7527.3|7548.2|7536.2|7539.3|7527.3|0
1594010700000|2020-07-06 04:45:00|7539.4|7527.4|7545|7533|7546.1|7534.1|7539.3|7527.3|0
1594011000000|2020-07-06 04:50:00|7547.1|7535.1|7540.7|7528.7|7547.2|7535.2|7540.6|7528.6|0
1594011300000|2020-07-06 04:55:00|7540.6|7528.6|7543.2|7531.2|7545.3|7533.3|7539.7|7527.7|0
1594011600000|2020-07-06 05:00:00|7543.9|7531.9|7553.9|7541.9|7554|7542|7543.9|7531.9|0
1594011900000|2020-07-06 05:05:00|7553.8|7541.8|7549|7537|7553.9|7541.9|7548.9|7536.9|0
1594012200000|2020-07-06 05:10:00|7548.2|7536.2|7549.1|7537.1|7549.2|7537.2|7544.7|7532.7|0
1594012500000|2020-07-06 05:15:00|7549|7537|7545.8|7533.8|7549.1|7537.1|7544.6|7532.6|0
1594012800000|2020-07-06 05:20:00|7545.4|7533.4|7546.6|7534.6|7549|7537|7542.4|7530.4|0
1594013100000|2020-07-06 05:25:00|7545.8|7533.8|7548.8|7536.8|7551|7539|7544.5|7532.5|0
1594013400000|2020-07-06 05:30:00|7549.2|7537.2|7546.6|7534.6|7552|7540|7546.5|7534.5|0
1594013700000|2020-07-06 05:35:00|7546.5|7534.5|7536.5|7524.5|7548.8|7536.8|7534.3|7522.3|0
1594014000000|2020-07-06 05:40:00|7536.9|7524.9|7536|7524|7538.7|7526.7|7533.9|7521.9|0
1594014300000|2020-07-06 05:45:00|7535.2|7523.2|7544.8|7532.8|7544.8|7532.8|7533.8|7521.8|0
1594014600000|2020-07-06 05:50:00|7544.9|7532.9|7547.1|7535.1|7551.4|7539.4|7542.7|7530.7|0
1594014900000|2020-07-06 05:55:00|7546.3|7534.3|7549.5|7537.5|7551.6|7539.6|7544.9|7532.9|0
1594015200000|2020-07-06 06:00:00|7550.1|7538.1|7572.2|7567.2|7575.2|7570.2|7550|7538|118
1594015500000|2020-07-06 06:05:00|7572.7|7567.7|7551.2|7546.2|7576.2|7571.2|7545.7|7540.7|83
1594015800000|2020-07-06 06:10:00|7551.7|7546.7|7558.7|7553.7|7560.2|7555.2|7551.2|7546.2|10
1594016100000|2020-07-06 06:15:00|7558.2|7553.2|7559.2|7554.2|7566.7|7561.7|7554.7|7549.7|12
1594016400000|2020-07-06 06:20:00|7558.7|7553.7|7565.2|7560.2|7570.2|7565.2|7558.7|7553.7|28
1594016700000|2020-07-06 06:25:00|7564.7|7559.7|7556.2|7551.2|7564.7|7559.7|7554.7|7549.7|13
1594017000000|2020-07-06 06:30:00|7556.7|7551.7|7558.2|7553.2|7563.7|7558.7|7556.7|7551.7|7
1594017300000|2020-07-06 06:35:00|7558.7|7553.7|7559.7|7554.7|7562.2|7557.2|7558.2|7553.2|7
1594017600000|2020-07-06 06:40:00|7560.2|7555.2|7564.7|7559.7|7564.7|7559.7|7558.7|7553.7|12
1594017900000|2020-07-06 06:45:00|7563.7|7558.7|7571.7|7566.7|7575.7|7570.7|7563.2|7558.2|40
1594018200000|2020-07-06 06:50:00|7571.2|7566.2|7568.2|7563.2|7572.7|7567.7|7566.2|7561.2|35
1594018500000|2020-07-06 06:55:00|7567.7|7562.7|7562.2|7557.2|7568.2|7563.2|7562.2|7557.2|34
1594018800000|2020-07-06 07:00:00|7565.7|7560.7|7558.2|7553.2|7599.2|7594.2|7558.2|7553.2|554
1594019100000|2020-07-06 07:05:00|7557.7|7552.7|7571.7|7566.7|7577.2|7572.2|7556.2|7551.2|278
1594019400000|2020-07-06 07:10:00|7572.7|7567.7|7596.7|7591.7|7599.2|7594.2|7572.7|7567.7|255
1594019700000|2020-07-06 07:15:00|7597.2|7592.2|7614.2|7609.2|7617.2|7612.2|7597.2|7592.2|250
1594020000000|2020-07-06 07:20:00|7615.7|7610.7|7611.7|7606.7|7635.7|7630.7|7602.2|7597.2|374
1594020300000|2020-07-06 07:25:00|7612.2|7607.2|7615.7|7610.7|7622.7|7617.7|7609.7|7604.7|213
1594020600000|2020-07-06 07:30:00|7616.2|7611.2|7601.7|7596.7|7623.7|7618.7|7599.2|7594.2|208
1594020900000|2020-07-06 07:35:00|7602.2|7597.2|7620.7|7615.7|7620.7|7615.7|7601.7|7596.7|71
1594021200000|2020-07-06 07:40:00|7619.7|7614.7|7612.7|7607.7|7623.7|7618.7|7608.7|7603.7|107
1594021500000|2020-07-06 07:45:00|7613.2|7608.2|7601.2|7596.2|7613.2|7608.2|7597.7|7592.7|160
1594021800000|2020-07-06 07:50:00|7601.7|7596.7|7605.7|7600.7|7613.7|7608.7|7600.7|7595.7|64
1594022100000|2020-07-06 07:55:00|7606.2|7601.2|7602.7|7597.7|7612.2|7607.2|7596.7|7591.7|243
1594022400000|2020-07-06 08:00:00|7602.2|7597.2|7606.2|7601.2|7608.7|7603.7|7598.2|7593.2|105
1594022700000|2020-07-06 08:05:00|7606.7|7601.7|7602.7|7597.7|7612.7|7607.7|7597.2|7592.2|143
1594023000000|2020-07-06 08:10:00|7601.7|7596.7|7609.7|7604.7|7610.7|7605.7|7600.2|7595.2|53
1594023300000|2020-07-06 08:15:00|7610.7|7605.7|7606.7|7601.7|7611.2|7606.2|7596.7|7591.7|84
1594023600000|2020-07-06 08:20:00|7608.7|7603.7|7605.2|7600.2|7611.7|7606.7|7604.2|7599.2|163
1594023900000|2020-07-06 08:25:00|7605.7|7600.7|7611.7|7606.7|7616.2|7611.2|7603.7|7598.7|84
1594024200000|2020-07-06 08:30:00|7612.2|7607.2|7600.2|7595.2|7612.7|7607.7|7600.2|7595.2|73
1594024500000|2020-07-06 08:35:00|7599.7|7594.7|7581.7|7576.7|7600.7|7595.7|7575.7|7570.7|73
1594024800000|2020-07-06 08:40:00|7582.2|7577.2|7584.7|7579.7|7586.2|7581.2|7579.7|7574.7|35
1594025100000|2020-07-06 08:45:00|7585.2|7580.2|7588.7|7583.7|7592.2|7587.2|7585.2|7580.2|46
1594025400000|2020-07-06 08:50:00|7588.2|7583.2|7575.7|7570.7|7593.2|7588.2|7573.2|7568.2|156
1594025700000|2020-07-06 08:55:00|7576.2|7571.2|7583.2|7578.2|7584.7|7579.7|7575.2|7570.2|32
1594026000000|2020-07-06 09:00:00|7582.7|7577.7|7573.7|7568.7|7582.7|7577.7|7573.2|7568.2|101
1594026300000|2020-07-06 09:05:00|7573.2|7568.2|7568.2|7563.2|7574.2|7569.2|7563.7|7558.7|107
1594026600000|2020-07-06 09:10:00|7567.7|7562.7|7557.2|7552.2|7567.7|7562.7|7556.7|7551.7|65
1594026900000|2020-07-06 09:15:00|7556.2|7551.2|7565.2|7560.2|7569.7|7564.7|7555.7|7550.7|42
1594027200000|2020-07-06 09:20:00|7564.7|7559.7|7570.2|7565.2|7573.2|7568.2|7564.2|7559.2|80
1594027500000|2020-07-06 09:25:00|7569.7|7564.7|7567.7|7562.7|7572.2|7567.2|7566.7|7561.7|90
1594027800000|2020-07-06 09:30:00|7567.2|7562.2|7570.2|7565.2|7577.2|7572.2|7566.2|7561.2|73
1594028100000|2020-07-06 09:35:00|7569.7|7564.7|7578.2|7573.2|7581.2|7576.2|7569.7|7564.7|45
1594028400000|2020-07-06 09:40:00|7578.7|7573.7|7580.7|7575.7|7580.7|7575.7|7576.7|7571.7|27
1594028700000|2020-07-06 09:45:00|7581.2|7576.2|7577.2|7572.2|7586.2|7581.2|7576.7|7571.7|14
1594029000000|2020-07-06 09:50:00|7577.7|7572.7|7582.7|7577.7|7582.7|7577.7|7576.7|7571.7|57
1594029300000|2020-07-06 09:55:00|7582.2|7577.2|7589.2|7584.2|7591.7|7586.7|7582.2|7577.2|42
1594029600000|2020-07-06 10:00:00|7589.7|7584.7|7600.7|7595.7|7601.7|7596.7|7589.2|7584.2|90
1594029900000|2020-07-06 10:05:00|7600.2|7595.2|7603.2|7598.2|7603.7|7598.7|7598.2|7593.2|26
1594030200000|2020-07-06 10:10:00|7603.7|7598.7|7618.7|7613.7|7619.7|7614.7|7603.7|7598.7|67
1594030500000|2020-07-06 10:15:00|7619.7|7614.7|7611.2|7606.2|7619.7|7614.7|7610.7|7605.7|70
1594030800000|2020-07-06 10:20:00|7611.7|7606.7|7617.2|7612.2|7619.7|7614.7|7606.2|7601.2|57
1594031100000|2020-07-06 10:25:00|7616.7|7611.7|7609.7|7604.7|7618.7|7613.7|7607.7|7602.7|26
1594031400000|2020-07-06 10:30:00|7610.2|7605.2|7601.2|7596.2|7614.2|7609.2|7601.2|7596.2|32
1594031700000|2020-07-06 10:35:00|7601.7|7596.7|7593.7|7588.7|7601.7|7596.7|7591.2|7586.2|24
1594032000000|2020-07-06 10:40:00|7594.2|7589.2|7590.2|7585.2|7595.2|7590.2|7590.2|7585.2|40
1594032300000|2020-07-06 10:45:00|7589.7|7584.7|7593.7|7588.7|7594.2|7589.2|7587.7|7582.7|33
1594032600000|2020-07-06 10:50:00|7593.2|7588.2|7588.7|7583.7|7593.2|7588.2|7584.7|7579.7|27
1594032900000|2020-07-06 10:55:00|7588.2|7583.2|7585.7|7580.7|7588.7|7583.7|7582.2|7577.2|38
1594033200000|2020-07-06 11:00:00|7585.2|7580.2|7576.7|7571.7|7585.2|7580.2|7576.2|7571.2|56
1594033500000|2020-07-06 11:05:00|7577.2|7572.2|7580.2|7575.2|7580.2|7575.2|7574.2|7569.2|28
1594033800000|2020-07-06 11:10:00|7579.2|7574.2|7584.2|7579.2|7586.2|7581.2|7577.7|7572.7|34
1594034100000|2020-07-06 11:15:00|7583.7|7578.7|7577.7|7572.7|7585.2|7580.2|7577.2|7572.2|22
1594034400000|2020-07-06 11:20:00|7578.2|7573.2|7573.2|7568.2|7579.2|7574.2|7572.2|7567.2|23
1594034700000|2020-07-06 11:25:00|7572.7|7567.7|7575.7|7570.7|7577.2|7572.2|7569.2|7564.2|58
1594035000000|2020-07-06 11:30:00|7575.2|7570.2|7567.2|7562.2|7577.7|7572.7|7567.2|7562.2|26
1594035300000|2020-07-06 11:35:00|7566.2|7561.2|7567.7|7562.7|7569.7|7564.7|7564.7|7559.7|66
1594035600000|2020-07-06 11:40:00|7567.8|7562.8|7568.3|7563.3|7570.3|7565.3|7564.3|7559.3|41
1594035900000|2020-07-06 11:45:00|7567.8|7562.8|7562.8|7557.8|7570.8|7565.8|7562.8|7557.8|21
1594036200000|2020-07-06 11:50:00|7563.3|7558.3|7570.3|7565.3|7570.3|7565.3|7562.3|7557.3|18
1594036500000|2020-07-06 11:55:00|7569.8|7564.8|7575.8|7570.8|7579.3|7574.3|7569.8|7564.8|39
1594036800000|2020-07-06 12:00:00|7576.3|7571.3|7581.8|7576.8|7582.8|7577.8|7576.3|7571.3|18
1594037100000|2020-07-06 12:05:00|7582.3|7577.3|7581.8|7576.8|7582.8|7577.8|7580.3|7575.3|27
1594037400000|2020-07-06 12:10:00|7581.3|7576.3|7586.8|7581.8|7588.3|7583.3|7581.3|7576.3|26
1594037700000|2020-07-06 12:15:00|7587.8|7582.8|7587.8|7582.8|7589.3|7584.3|7582.3|7577.3|36
1594038000000|2020-07-06 12:20:00|7587.3|7582.3|7589.3|7584.3|7590.3|7585.3|7584.3|7579.3|23
1594038300000|2020-07-06 12:25:00|7591.3|7586.3|7594.8|7589.8|7596.3|7591.3|7587.8|7582.8|24
1594038600000|2020-07-06 12:30:00|7594.3|7589.3|7593.8|7588.8|7596.3|7591.3|7590.8|7585.8|20
1594038900000|2020-07-06 12:35:00|7594.3|7589.3|7590.3|7585.3|7596.3|7591.3|7589.8|7584.8|24
1594039200000|2020-07-06 12:40:00|7590.8|7585.8|7573.8|7568.8|7590.8|7585.8|7573.3|7568.3|47
1594039500000|2020-07-06 12:45:00|7573.3|7568.3|7561.8|7556.8|7574.8|7569.8|7561.8|7556.8|54
1594039800000|2020-07-06 12:50:00|7561.3|7556.3|7564.3|7559.3|7564.8|7559.8|7557.3|7552.3|93
1594040100000|2020-07-06 12:55:00|7563.8|7558.8|7571.8|7566.8|7573.3|7568.3|7562.8|7557.8|18
1594040400000|2020-07-06 13:00:00|7572.3|7567.3|7559.3|7554.3|7572.3|7567.3|7559.3|7554.3|61
1594040700000|2020-07-06 13:05:00|7558.3|7553.3|7558.3|7553.3|7558.8|7553.8|7552.3|7547.3|38
1594041000000|2020-07-06 13:10:00|7557.8|7552.8|7564.3|7559.3|7570.3|7565.3|7557.3|7552.3|59
1594041300000|2020-07-06 13:15:00|7563.8|7558.8|7566.8|7561.8|7566.8|7561.8|7560.3|7555.3|27
1594041600000|2020-07-06 13:20:00|7566.3|7561.3|7563.3|7558.3|7568.8|7563.8|7561.3|7556.3|29
1594041900000|2020-07-06 13:25:00|7564.3|7559.3|7558.3|7553.3|7564.3|7559.3|7557.8|7552.8|29
1594042200000|2020-07-06 13:30:00|7558.8|7553.8|7567.8|7562.8|7571.8|7566.8|7557.8|7552.8|77
1594042500000|2020-07-06 13:35:00|7568.3|7563.3|7562.8|7557.8|7569.8|7564.8|7555.3|7550.3|126
1594042800000|2020-07-06 13:40:00|7563.3|7558.3|7572.8|7567.8|7572.8|7567.8|7562.8|7557.8|38
1594043100000|2020-07-06 13:45:00|7573.8|7568.8|7578.3|7573.3|7581.3|7576.3|7571.8|7566.8|69
1594043400000|2020-07-06 13:50:00|7578.8|7573.8|7576.3|7571.3|7582.3|7577.3|7572.8|7567.8|62
1594043700000|2020-07-06 13:55:00|7576.8|7571.8|7572.8|7567.8|7581.3|7576.3|7572.3|7567.3|60
1594044000000|2020-07-06 14:00:00|7582.8|7577.8|7564.8|7559.8|7588.3|7583.3|7562.3|7557.3|149
1594044300000|2020-07-06 14:05:00|7564.3|7559.3|7557.3|7552.3|7564.3|7559.3|7549.8|7544.8|135
1594044600000|2020-07-06 14:10:00|7557.5|7552.5|7550|7545|7561|7556|7547.5|7542.5|275
1594044900000|2020-07-06 14:15:00|7550.5|7545.5|7546.5|7541.5|7555.5|7550.5|7544|7539|140
1594045200000|2020-07-06 14:20:00|7546|7541|7529|7524|7546|7541|7527|7522|231
1594045500000|2020-07-06 14:25:00|7528|7523|7525.5|7520.5|7529.5|7524.5|7521|7516|146
1594045800000|2020-07-06 14:30:00|7524.5|7519.5|7530.5|7525.5|7533|7528|7519.5|7514.5|119
1594046100000|2020-07-06 14:35:00|7529.5|7524.5|7535|7530|7535|7530|7527.5|7522.5|68
1594046400000|2020-07-06 14:40:00|7536|7531|7536|7531|7540.5|7535.5|7530|7525|126
1594046700000|2020-07-06 14:45:00|7536.5|7531.5|7548|7543|7550.5|7545.5|7535|7530|85
1594047000000|2020-07-06 14:50:00|7549|7544|7558.5|7553.5|7559.5|7554.5|7547|7542|104
1594047300000|2020-07-06 14:55:00|7557.5|7552.5|7559|7554|7560|7555|7548.5|7543.5|85
1594047600000|2020-07-06 15:00:00|7558.5|7553.5|7558|7553|7561|7556|7551|7546|84
1594047900000|2020-07-06 15:05:00|7557.5|7552.5|7558|7553|7559.5|7554.5|7551.5|7546.5|100
1594048200000|2020-07-06 15:10:00|7558.5|7553.5|7560.5|7555.5|7570.5|7565.5|7556|7551|80
1594048500000|2020-07-06 15:15:00|7560|7555|7564.5|7559.5|7565|7560|7555.5|7550.5|93
1594048800000|2020-07-06 15:20:00|7563.5|7558.5|7555.5|7550.5|7564|7559|7551.5|7546.5|174
1594049100000|2020-07-06 15:25:00|7557|7552|7557.5|7552.5|7559.5|7554.5|7555.5|7550.5|307
1594049400000|2020-07-06 15:30:00|7558|7553|7548.6|7540.6|7558|7553|7541.6|7534.6|522
1594049700000|2020-07-06 15:35:00|7549.6|7541.6|7540.6|7532.6|7553.6|7545.6|7537.6|7530.6|276
1594050000000|2020-07-06 15:40:00|7539.6|7533.6|7541.6|7533.6|7543.6|7536.6|7536.6|7530.6|70
1594050300000|2020-07-06 15:45:00|7540.6|7534.6|7542.6|7535.6|7544.6|7537.6|7539.6|7532.6|19
1594050600000|2020-07-06 15:50:00|7540.6|7534.6|7535.6|7527.6|7542.6|7535.6|7532.6|7526.6|65
1594050900000|2020-07-06 15:55:00|7533.6|7528.6|7529.6|7522.6|7534.6|7528.6|7529.6|7522.6|21
1594051200000|2020-07-06 16:00:00|7530.6|7521.6|7534.6|7527.6|7535.6|7528.6|7527.6|7520.6|24
1594051500000|2020-07-06 16:05:00|7533.6|7526.6|7533.6|7526.6|7534.6|7527.6|7528.6|7521.6|21
1594051800000|2020-07-06 16:10:00|7532.6|7525.6|7534.6|7527.6|7535.6|7528.6|7531.6|7525.6|14
1594052100000|2020-07-06 16:15:00|7535.6|7528.6|7536.6|7529.6|7539.6|7532.6|7535.6|7528.6|30
1594052400000|2020-07-06 16:20:00|7537.6|7530.6|7533.6|7525.6|7538.6|7531.6|7529.6|7521.6|32
1594052700000|2020-07-06 16:25:00|7534.6|7526.6|7534.6|7526.6|7535.6|7528.6|7533.6|7525.6|9
1594053000000|2020-07-06 16:30:00|7533.6|7524.6|7531.6|7523.6|7534.6|7526.6|7531.6|7523.6|6
1594053300000|2020-07-06 16:35:00|7530.6|7522.6|7530.6|7523.6|7531.6|7524.6|7528.6|7520.6|11
1594053600000|2020-07-06 16:40:00|7529.6|7521.6|7530.6|7523.6|7531.6|7524.6|7529.6|7521.6|8
1594053900000|2020-07-06 16:45:00|7529.6|7522.6|7530.6|7523.6|7530.6|7524.6|7527.6|7520.6|17
1594054200000|2020-07-06 16:50:00|7529.6|7524.6|7533.6|7526.6|7533.6|7526.6|7528.6|7521.6|26
1594054500000|2020-07-06 16:55:00|7532.6|7525.6|7535.6|7528.6|7535.6|7528.6|7531.6|7525.6|18
1594054800000|2020-07-06 17:00:00|7537.6|7529.6|7533.6|7525.6|7537.6|7529.6|7533.6|7525.6|11
1594055100000|2020-07-06 17:05:00|7532.6|7523.6|7529.6|7522.6|7532.6|7524.6|7529.6|7521.6|7
1594055400000|2020-07-06 17:10:00|7528.6|7521.6|7527.6|7519.6|7529.6|7521.6|7526.6|7519.6|11
1594055700000|2020-07-06 17:15:00|7526.6|7520.6|7525.6|7517.6|7527.6|7521.6|7525.6|7517.6|10
1594056000000|2020-07-06 17:20:00|7526.6|7518.6|7526.6|7518.6|7526.6|7519.6|7524.6|7517.6|8
1594056300000|2020-07-06 17:25:00|7527.6|7519.6|7531.6|7524.6|7531.6|7524.6|7526.6|7518.6|8
1594056600000|2020-07-06 17:30:00|7532.6|7525.6|7531.6|7523.6|7533.6|7525.6|7530.6|7523.6|19
1594056900000|2020-07-06 17:35:00|7530.6|7524.6|7531.6|7524.6|7532.6|7525.6|7530.6|7523.6|18
1594057200000|2020-07-06 17:40:00|7530.6|7523.6|7533.6|7526.6|7535.6|7528.6|7530.6|7523.6|11
1594057500000|2020-07-06 17:45:00|7532.6|7525.6|7530.6|7523.6|7534.6|7527.6|7527.6|7521.6|58
1594057800000|2020-07-06 17:50:00|7529.6|7522.6|7536.6|7528.6|7536.6|7528.6|7529.6|7522.6|30
1594058100000|2020-07-06 17:55:00|7535.6|7527.6|7536|7524|7537.6|7528.6|7533.1|7523.6|12
1594058400000|2020-07-06 18:00:00|7536.1|7524.1|7529.2|7517.2|7536.1|7524.1|7526.8|7514.8|0
1594058700000|2020-07-06 18:05:00|7529.1|7517.1|7526.8|7514.8|7529.2|7517.2|7526.6|7514.6|0
1594059000000|2020-07-06 18:10:00|7526.9|7514.9|7522.2|7510.2|7529.2|7517.2|7522.2|7510.2|0
1594059300000|2020-07-06 18:15:00|7522.3|7510.3|7518.1|7506.1|7524.5|7512.5|7517.4|7505.4|0
1594059600000|2020-07-06 18:20:00|7518.2|7506.2|7520.7|7508.7|7520.7|7508.7|7515.7|7503.7|0
1594059900000|2020-07-06 18:25:00|7520.6|7508.6|7523.2|7511.2|7525.3|7513.3|7518.3|7506.3|0
1594060200000|2020-07-06 18:30:00|7523.1|7511.1|7528.1|7516.1|7528.1|7516.1|7523|7511|0
1594060500000|2020-07-06 18:35:00|7528|7516|7527.8|7515.8|7528.4|7516.4|7525.8|7513.8|0
1594060800000|2020-07-06 18:40:00|7527.9|7515.9|7523.9|7511.9|7528|7516|7523.6|7511.6|0
1594061100000|2020-07-06 18:45:00|7524|7512|7525.8|7513.8|7528.2|7516.2|7521.6|7509.6|0
1594061400000|2020-07-06 18:50:00|7525.9|7513.9|7526|7514|7526|7514|7522.2|7510.2|0
1594061700000|2020-07-06 18:55:00|7526.1|7514.1|7528|7516|7530.3|7518.3|7525.6|7513.6|0
1594062000000|2020-07-06 19:00:00|7527.8|7515.8|7523.5|7511.5|7530.5|7518.5|7521|7509|0
1594062300000|2020-07-06 19:05:00|7523.6|7511.6|7525.6|7513.6|7528|7516|7523.1|7511.1|0
1594062600000|2020-07-06 19:10:00|7525.5|7513.5|7528.2|7516.2|7532.5|7520.5|7523.3|7511.3|0
1594062900000|2020-07-06 19:15:00|7528.1|7516.1|7527.8|7515.8|7528.1|7516.1|7521.4|7509.4|0
1594063200000|2020-07-06 19:20:00|7527.9|7515.9|7530|7518|7532.5|7520.5|7525.6|7513.6|0
1594063500000|2020-07-06 19:25:00|7530.1|7518.1|7532.6|7520.6|7534.7|7522.7|7527.8|7515.8|0
1594063800000|2020-07-06 19:30:00|7532.5|7520.5|7532.8|7520.8|7534.8|7522.8|7527.6|7515.6|0
1594064100000|2020-07-06 19:35:00|7532.9|7520.9|7533.1|7521.1|7535.6|7523.6|7530.7|7518.7|0
1594064400000|2020-07-06 19:40:00|7533|7521|7535.4|7523.4|7535.6|7523.6|7532.9|7520.9|0
1594064700000|2020-07-06 19:45:00|7535.2|7523.2|7545|7533|7545|7533|7533.2|7521.2|0
1594065000000|2020-07-06 19:50:00|7545.1|7533.1|7547.2|7535.2|7547.3|7535.3|7540.1|7528.1|0
1594065300000|2020-07-06 19:55:00|7547.1|7535.1|7548.2|7536.2|7548.8|7536.8|7541.8|7529.8|0
1594065600000|2020-07-06 20:00:00|7545.7|7533.7|7544.9|7532.9|7548.5|7536.5|7540.2|7528.2|0
1594065900000|2020-07-06 20:05:00|7544.8|7532.8|7550.2|7538.2|7551.4|7539.4|7543.8|7531.8|0
1594066200000|2020-07-06 20:10:00|7549.6|7537.6|7551.3|7539.3|7556.3|7544.3|7549.1|7537.1|0
1594066500000|2020-07-06 20:15:00|7551.2|7539.2|7550|7538|7552.2|7540.2|7550|7538|0
1594066800000|2020-07-06 20:20:00|7550.6|7538.6|7550.2|7538.2|7550.6|7538.6|7549.8|7537.8|0
1594067100000|2020-07-06 20:25:00|7550.4|7538.4|7550|7538|7550.4|7538.4|7549.4|7537.4|0
1594067400000|2020-07-06 20:30:00|7550.9|7538.9|7553.5|7541.5|7553.5|7541.5|7547.3|7535.3|0
1594067700000|2020-07-06 20:35:00|7554.2|7542.2|7551.2|7539.2|7554.2|7542.2|7550.6|7538.6|0
1594068000000|2020-07-06 20:40:00|7550.6|7538.6|7551.2|7539.2|7552.4|7540.4|7550.1|7538.1|0
1594068300000|2020-07-06 20:45:00|7550.6|7538.6|7547.7|7535.7|7551.9|7539.9|7547.7|7535.7|0
1594068600000|2020-07-06 20:50:00|7548.3|7536.3|7549.6|7537.6|7551|7539|7547.7|7535.7|0
1594068900000|2020-07-06 20:55:00|7549.2|7537.2|7546.7|7534.7|7550.3|7538.3|7546.5|7534.5|0
1594069200000|2020-07-06 21:00:00|7546.9|7534.9|7547.1|7535.1|7547.5|7535.5|7546.7|7534.7|0
1594069500000|2020-07-06 21:05:00|7547.3|7535.3|7547.3|7535.3|7547.5|7535.5|7547.3|7535.3|0
1594069800000|2020-07-06 21:10:00|7547.5|7535.5|7546.3|7534.3|7547.5|7535.5|7546.3|7534.3|0
1594070100000|2020-07-06 21:15:00|7546.5|7534.5|7547.9|7535.9|7548.4|7536.4|7546.5|7534.5|0
1594070400000|2020-07-06 21:20:00|7547.7|7535.7|7547.1|7535.1|7547.9|7535.9|7545.7|7533.7|0
1594070700000|2020-07-06 21:25:00|7547.5|7535.5|7547.3|7535.3|7547.5|7535.5|7547.1|7535.1|0
1594071000000|2020-07-06 21:30:00|7547.5|7535.5|7547.1|7535.1|7547.5|7535.5|7547.1|7535.1|0
1594071300000|2020-07-06 21:35:00|7546.9|7534.9|7547.1|7535.1|7547.5|7535.5|7546.9|7534.9|0
1594071600000|2020-07-06 21:40:00|7546.9|7534.9|7547.1|7535.1|7547.1|7535.1|7546.9|7534.9|0
1594071900000|2020-07-06 21:45:00|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|7546.9|7534.9|0
1594072200000|2020-07-06 21:50:00|7547.1|7535.1|7547.1|7535.1|7547.1|7535.1|7547.1|7535.1|0
1594072500000|2020-07-06 21:55:00|7547.5|7535.5|7547.6|7535.6|7548|7536|7547.2|7535.2|0
1594072800000|2020-07-06 22:00:00|7547.9|7535.9|7547|7535|7551.1|7539.1|7546.4|7534.4|0
1594073100000|2020-07-06 22:05:00|7547.1|7535.1|7548.1|7536.1|7549.3|7537.3|7547.1|7535.1|0
1594073400000|2020-07-06 22:10:00|7547.5|7535.5|7544.1|7532.1|7547.7|7535.7|7543.7|7531.7|0
1594073700000|2020-07-06 22:15:00|7543.7|7531.7|7545.4|7533.4|7546.5|7534.5|7543.2|7531.2|0
1594074000000|2020-07-06 22:20:00|7545.8|7533.8|7545.8|7533.8|7547.8|7535.8|7545.8|7533.8|0
1594074300000|2020-07-06 22:25:00|7545.9|7533.9|7545.4|7533.4|7547.2|7535.2|7544|7532|0
1594074600000|2020-07-06 22:30:00|7545.6|7533.6|7546.5|7534.5|7547.2|7535.2|7545.4|7533.4|0
1594074900000|2020-07-06 22:35:00|7546.4|7534.4|7546.5|7534.5|7546.5|7534.5|7545.4|7533.4|0
1594075200000|2020-07-06 22:40:00|7546.7|7534.7|7550.6|7538.6|7551.2|7539.2|7546.7|7534.7|0
1594075500000|2020-07-06 22:45:00|7550.5|7538.5|7550.1|7538.1|7550.6|7538.6|7549.4|7537.4|0
1594075800000|2020-07-06 22:50:00|7549.4|7537.4|7550.6|7538.6|7551.9|7539.9|7549.4|7537.4|0
1594076100000|2020-07-06 22:55:00|7551|7539|7555.2|7543.2|7558.8|7546.8|7551|7539|0
1594076400000|2020-07-06 23:00:00|7555.8|7543.8|7559.4|7547.4|7561.7|7549.7|7555.2|7543.2|0
1594076700000|2020-07-06 23:05:00|7559.5|7547.5|7556.7|7544.7|7559.9|7547.9|7555.8|7543.8|0
1594077000000|2020-07-06 23:10:00|7556.1|7544.1|7557.2|7545.2|7557.9|7545.9|7555.4|7543.4|0
1594077300000|2020-07-06 23:15:00|7557.3|7545.3|7562.8|7550.8|7563.7|7551.7|7557.3|7545.3|0
1594077600000|2020-07-06 23:20:00|7563|7551|7567.1|7555.1|7568.6|7556.6|7563|7551|0
1594077900000|2020-07-06 23:25:00|7567.5|7555.5|7564.4|7552.4|7567.5|7555.5|7563.2|7551.2|0
1594078200000|2020-07-06 23:30:00|7564.8|7552.8|7571|7559|7572.2|7560.2|7564.8|7552.8|0
1594078500000|2020-07-06 23:35:00|7570.9|7558.9|7570|7558|7570.9|7558.9|7567.8|7555.8|0
1594078800000|2020-07-06 23:40:00|7569.9|7557.9|7566.4|7554.4|7570|7558|7566.4|7554.4|0
1594079100000|2020-07-06 23:45:00|7566.5|7554.5|7566|7554|7568.2|7556.2|7565.2|7553.2|0
1594079400000|2020-07-06 23:50:00|7566.1|7554.1|7566.1|7554.1|7568.8|7556.8|7565.1|7553.1|0
1594079700000|2020-07-06 23:55:00|7565.9|7553.9|7566.1|7554.1|7567.9|7555.9|7564.5|7552.5|0
1594080000000|2020-07-07 00:00:00|7565.7|7553.7|7562.1|7550.1|7565.7|7553.7|7558|7546|0
1594080300000|2020-07-07 00:05:00|7562.5|7550.5|7565.2|7553.2|7565.6|7553.6|7560.4|7548.4|0
1594080600000|2020-07-07 00:10:00|7565.4|7553.4|7569.6|7557.6|7569.6|7557.6|7565.4|7553.4|0
1594080900000|2020-07-07 00:15:00|7569.7|7557.7|7578.9|7566.9|7587.5|7575.5|7569.7|7557.7|0
1594081200000|2020-07-07 00:20:00|7578.5|7566.5|7568.4|7556.4|7579|7567|7567.6|7555.6|0
1594081500000|2020-07-07 00:25:00|7569.2|7557.2|7564.7|7552.7|7570.6|7558.6|7564.7|7552.7|0
1594081800000|2020-07-07 00:30:00|7566.8|7554.8|7562.6|7550.6|7566.9|7554.9|7562.6|7550.6|0
1594082100000|2020-07-07 00:35:00|7562.7|7550.7|7564.9|7552.9|7569.2|7557.2|7562.6|7550.6|0
1594082400000|2020-07-07 00:40:00|7564.5|7552.5|7569.3|7557.3|7569.4|7557.4|7563.9|7551.9|0
1594082700000|2020-07-07 00:45:00|7569.2|7557.2|7568.4|7556.4|7571.5|7559.5|7565.1|7553.1|0
1594083000000|2020-07-07 00:50:00|7568.8|7556.8|7573.9|7561.9|7576|7564|7568.8|7556.8|0
1594083300000|2020-07-07 00:55:00|7573.8|7561.8|7567.3|7555.3|7574|7562|7567.3|7555.3|0
1594083600000|2020-07-07 01:00:00|7567.2|7555.2|7568.5|7556.5|7571.7|7559.7|7565|7553|0
1594083900000|2020-07-07 01:05:00|7568.4|7556.4|7554.2|7542.2|7568.5|7556.5|7551.9|7539.9|0
1594084200000|2020-07-07 01:10:00|7553.4|7541.4|7539.8|7527.8|7554.3|7542.3|7538.7|7526.7|0
1594084500000|2020-07-07 01:15:00|7539.4|7527.4|7531.5|7519.5|7539.4|7527.4|7523.1|7511.1|0
1594084800000|2020-07-07 01:20:00|7531.6|7519.6|7535.8|7523.8|7540.3|7528.3|7531.5|7519.5|0
1594085100000|2020-07-07 01:25:00|7535|7523|7531.5|7519.5|7535|7523|7526.1|7514.1|0
1594085400000|2020-07-07 01:30:00|7531.4|7519.4|7541.3|7529.3|7542.6|7530.6|7529.3|7517.3|0
1594085700000|2020-07-07 01:35:00|7540.9|7528.9|7527|7515|7541.3|7529.3|7524.7|7512.7|0
1594086000000|2020-07-07 01:40:00|7526.9|7514.9|7512.6|7500.6|7526.9|7514.9|7510.5|7498.5|0
1594086300000|2020-07-07 01:45:00|7512.5|7500.5|7518|7506|7520.2|7508.2|7511.3|7499.3|0
1594086600000|2020-07-07 01:50:00|7517.9|7505.9|7513.4|7501.4|7520.1|7508.1|7506.7|7494.7|0
1594086900000|2020-07-07 01:55:00|7513.5|7501.5|7508.2|7496.2|7517|7505|7508.1|7496.1|0
1594087200000|2020-07-07 02:00:00|7507.4|7495.4|7518.1|7506.1|7518.1|7506.1|7499.9|7487.9|0
1594087500000|2020-07-07 02:05:00|7518|7506|7515.9|7503.9|7518.1|7506.1|7513.6|7501.6|0
1594087800000|2020-07-07 02:10:00|7516|7504|7515.9|7503.9|7518.1|7506.1|7514.7|7502.7|0
1594088100000|2020-07-07 02:15:00|7515.8|7503.8|7514.8|7502.8|7517|7505|7511.4|7499.4|0
1594088400000|2020-07-07 02:20:00|7515.2|7503.2|7516.4|7504.4|7518.2|7506.2|7514.2|7502.2|0
1594088700000|2020-07-07 02:25:00|7516.5|7504.5|7512.3|7500.3|7518.6|7506.6|7512.3|7500.3|0
1594089000000|2020-07-07 02:30:00|7512.2|7500.2|7505.1|7493.1|7512.2|7500.2|7498.8|7486.8|0
1594089300000|2020-07-07 02:35:00|7505.7|7493.7|7516.3|7504.3|7518.5|7506.5|7504.7|7492.7|0
1594089600000|2020-07-07 02:40:00|7516.4|7504.4|7514.1|7502.1|7520.7|7508.7|7514.1|7502.1|0
1594089900000|2020-07-07 02:45:00|7514.5|7502.5|7504.8|7492.8|7516.3|7504.3|7504.7|7492.7|0
1594090200000|2020-07-07 02:50:00|7504.9|7492.9|7504.9|7492.9|7507.2|7495.2|7502.6|7490.6|0
1594090500000|2020-07-07 02:55:00|7505|7493|7511.4|7499.4|7513.6|7501.6|7502.7|7490.7|0
1594090800000|2020-07-07 03:00:00|7511.5|7499.5|7515.8|7503.8|7518|7506|7511.5|7499.5|0
1594091100000|2020-07-07 03:05:00|7515.9|7503.9|7518.4|7506.4|7518.4|7506.4|7513.9|7501.9|0
1594091400000|2020-07-07 03:10:00|7518.8|7506.8|7520.6|7508.6|7522.8|7510.8|7518.4|7506.4|0
1594091700000|2020-07-07 03:15:00|7520.5|7508.5|7521.5|7509.5|7522.8|7510.8|7518.3|7506.3|0
1594092000000|2020-07-07 03:20:00|7520.4|7508.4|7517.1|7505.1|7521.5|7509.5|7517|7505|0
1594092300000|2020-07-07 03:25:00|7517|7505|7523.7|7511.7|7523.8|7511.8|7517|7505|0
1594092600000|2020-07-07 03:30:00|7523.8|7511.8|7528.1|7516.1|7528.1|7516.1|7523.8|7511.8|0
1594092900000|2020-07-07 03:35:00|7528|7516|7528.1|7516.1|7530.3|7518.3|7523.7|7511.7|0
1594093200000|2020-07-07 03:40:00|7528|7516|7528|7516|7528.1|7516.1|7525.8|7513.8|0
1594093500000|2020-07-07 03:45:00|7528.1|7516.1|7528|7516|7528.1|7516.1|7525.8|7513.8|0
1594093800000|2020-07-07 03:50:00|7527.9|7515.9|7526.9|7514.9|7528|7516|7525.8|7513.8|0
1594094100000|2020-07-07 03:55:00|7526.5|7514.5|7525.3|7513.3|7528.7|7516.7|7525.3|7513.3|0
1594094400000|2020-07-07 04:00:00|7523.2|7511.2|7520.9|7508.9|7525.4|7513.4|7520.9|7508.9|0
1594094700000|2020-07-07 04:05:00|7519.2|7507.2|7514.9|7502.9|7521.4|7509.4|7514.9|7502.9|0
1594095000000|2020-07-07 04:10:00|7514.8|7502.8|7510.5|7498.5|7514.8|7502.8|7510.4|7498.4|0
1594095300000|2020-07-07 04:15:00|7510.4|7498.4|7512.6|7500.6|7514.9|7502.9|7508.2|7496.2|0
1594095600000|2020-07-07 04:20:00|7512.2|7500.2|7514.8|7502.8|7517|7505|7511.5|7499.5|0
1594095900000|2020-07-07 04:25:00|7514.7|7502.7|7519.1|7507.1|7519.1|7507.1|7514.7|7502.7|0
1594096200000|2020-07-07 04:30:00|7519|7507|7521.4|7509.4|7523.6|7511.6|7511.3|7499.3|0
1594096500000|2020-07-07 04:35:00|7520.6|7508.6|7519.3|7507.3|7520.6|7508.6|7517|7505|0
1594096800000|2020-07-07 04:40:00|7519.2|7507.2|7524.7|7512.7|7525.8|7513.8|7519.2|7507.2|0
1594097100000|2020-07-07 04:45:00|7524.3|7512.3|7525.8|7513.8|7525.8|7513.8|7523.6|7511.6|0
1594097400000|2020-07-07 04:50:00|7526.8|7514.8|7525.7|7513.7|7526.8|7514.8|7523.5|7511.5|0
1594097700000|2020-07-07 04:55:00|7524.9|7512.9|7525.6|7513.6|7526.8|7514.8|7523.5|7511.5|0
1594098000000|2020-07-07 05:00:00|7524.8|7512.8|7527.9|7515.9|7527.9|7515.9|7523.4|7511.4|0
1594098300000|2020-07-07 05:05:00|7528|7516|7527.8|7515.8|7530|7518|7525.7|7513.7|0
1594098600000|2020-07-07 05:10:00|7527.7|7515.7|7532.2|7520.2|7532.2|7520.2|7525.6|7513.6|0
1594098900000|2020-07-07 05:15:00|7532.6|7520.6|7523.7|7511.7|7534.6|7522.6|7523.7|7511.7|0
1594099200000|2020-07-07 05:20:00|7523.6|7511.6|7520.3|7508.3|7525.9|7513.9|7520.3|7508.3|0
1594099500000|2020-07-07 05:25:00|7520.7|7508.7|7514.8|7502.8|7521.5|7509.5|7512.7|7500.7|0
1594099800000|2020-07-07 05:30:00|7514.9|7502.9|7515.1|7503.1|7517.3|7505.3|7513|7501|0
1594100100000|2020-07-07 05:35:00|7515.2|7503.2|7518.1|7506.1|7521.4|7509.4|7515.1|7503.1|0
1594100400000|2020-07-07 05:40:00|7517.3|7505.3|7513.9|7501.9|7519.3|7507.3|7513.8|7501.8|0
1594100700000|2020-07-07 05:45:00|7513.1|7501.1|7509.9|7497.9|7513.1|7501.1|7506.9|7494.9|0
1594101000000|2020-07-07 05:50:00|7509.8|7497.8|7501.3|7489.3|7512.1|7500.1|7501.3|7489.3|0
1594101300000|2020-07-07 05:55:00|7501.2|7489.2|7505.8|7493.8|7507.9|7495.9|7499.2|7487.2|0
1594101600000|2020-07-07 06:00:00|7505.9|7493.9|7488.6|7483.6|7508.8|7497.1|7484.1|7479.1|35
1594101900000|2020-07-07 06:05:00|7488.1|7483.1|7479.6|7474.6|7488.1|7483.1|7473.1|7468.1|49
1594102200000|2020-07-07 06:10:00|7480.1|7475.1|7482.1|7477.1|7482.6|7477.6|7475.1|7470.1|19
1594102500000|2020-07-07 06:15:00|7481.6|7476.6|7483.1|7478.1|7484.6|7479.6|7481.6|7476.6|20
1594102800000|2020-07-07 06:20:00|7482.6|7477.6|7475.6|7470.6|7482.6|7477.6|7473.1|7468.1|13
1594103100000|2020-07-07 06:25:00|7475.1|7470.1|7475.1|7470.1|7477.6|7472.6|7473.1|7468.1|31
1594103400000|2020-07-07 06:30:00|7475.6|7470.6|7485.6|7480.6|7485.6|7480.6|7475.6|7470.6|15
1594103700000|2020-07-07 06:35:00|7486.1|7481.1|7487.6|7482.6|7490.1|7485.1|7486.1|7481.1|10
1594104000000|2020-07-07 06:40:00|7488.6|7483.6|7490.1|7485.1|7491.1|7486.1|7486.1|7481.1|9
1594104300000|2020-07-07 06:45:00|7489.1|7484.1|7488.1|7483.1|7491.6|7486.6|7483.1|7478.1|17
1594104600000|2020-07-07 06:50:00|7487.6|7482.6|7490.1|7485.1|7491.6|7486.6|7487.6|7482.6|5
1594104900000|2020-07-07 06:55:00|7489.6|7484.6|7493.1|7488.1|7493.1|7488.1|7486.6|7481.6|48
1594105200000|2020-07-07 07:00:00|7493.6|7488.6|7498.1|7493.1|7503.6|7498.6|7488.6|7483.6|595
1594105500000|2020-07-07 07:05:00|7500.1|7495.1|7492.1|7487.1|7506.6|7501.6|7485.1|7480.1|622
1594105800000|2020-07-07 07:10:00|7491.1|7486.1|7483.1|7478.1|7492.6|7487.6|7469.1|7464.1|289
1594106100000|2020-07-07 07:15:00|7482.1|7477.1|7483.1|7478.1|7491.1|7486.1|7473.1|7468.1|128
1594106400000|2020-07-07 07:20:00|7482.6|7477.6|7462.6|7457.6|7485.6|7480.6|7462.1|7457.1|224
1594106700000|2020-07-07 07:25:00|7461.1|7456.1|7470.1|7465.1|7470.1|7465.1|7451.6|7446.6|110
1594107000000|2020-07-07 07:30:00|7470.6|7465.6|7480.1|7475.1|7481.6|7476.6|7466.6|7461.6|127
1594107300000|2020-07-07 07:35:00|7479.6|7474.6|7483.1|7478.1|7486.6|7481.6|7473.6|7468.6|108
1594107600000|2020-07-07 07:40:00|7486|7481|7483.5|7478.5|7488.5|7483.5|7480|7475|87
1594107900000|2020-07-07 07:45:00|7482|7477|7488|7483|7488.5|7483.5|7477.5|7472.5|61
1594108200000|2020-07-07 07:50:00|7487.5|7482.5|7484.5|7479.5|7491.5|7486.5|7482.5|7477.5|44
1594108500000|2020-07-07 07:55:00|7483.5|7478.5|7492.5|7487.5|7501.5|7496.5|7483.5|7478.5|108
1594108800000|2020-07-07 08:00:00|7493.5|7488.5|7494.5|7489.5|7499.5|7494.5|7490.5|7485.5|158
1594109100000|2020-07-07 08:05:00|7494|7489|7500|7495|7500.5|7495.5|7488.5|7483.5|131
1594109400000|2020-07-07 08:10:00|7500.5|7495.5|7505|7500|7516.5|7511.5|7499.5|7494.5|133
1594109700000|2020-07-07 08:15:00|7504.5|7499.5|7490|7485|7504.5|7499.5|7489|7484|125
1594110000000|2020-07-07 08:20:00|7490.5|7485.5|7490.5|7485.5|7497|7492|7488.5|7483.5|55
1594110300000|2020-07-07 08:25:00|7490|7485|7460.5|7455.5|7490|7485|7460.5|7455.5|107
1594110600000|2020-07-07 08:30:00|7460|7455|7468|7463|7473.5|7468.5|7455.5|7450.5|160
1594110900000|2020-07-07 08:35:00|7468.5|7463.5|7468|7463|7474|7469|7462|7457|37
1594111200000|2020-07-07 08:40:00|7467.5|7462.5|7463|7458|7469.5|7464.5|7461.5|7456.5|75
1594111500000|2020-07-07 08:45:00|7463.5|7458.5|7470.5|7465.5|7472.5|7467.5|7460.5|7455.5|63
1594111800000|2020-07-07 08:50:00|7471|7466|7475|7470|7476.5|7471.5|7464|7459|65
1594112100000|2020-07-07 08:55:00|7475.5|7470.5|7470.5|7465.5|7476.5|7471.5|7465.5|7460.5|66
1594112400000|2020-07-07 09:00:00|7469|7464|7459|7454|7471.5|7466.5|7458.5|7453.5|65
1594112700000|2020-07-07 09:05:00|7458.5|7453.5|7458|7453|7460.5|7455.5|7452.5|7447.5|106
1594113000000|2020-07-07 09:10:00|7457.5|7452.5|7457|7452|7459|7454|7453|7448|68
1594113300000|2020-07-07 09:15:00|7457.5|7452.5|7459.5|7454.5|7465.5|7460.5|7454|7449|92
1594113600000|2020-07-07 09:20:00|7459|7454|7461.5|7456.5|7462.5|7457.5|7453|7448|53
1594113900000|2020-07-07 09:25:00|7460.5|7455.5|7460|7455|7460.5|7455.5|7449|7444|80
1594114200000|2020-07-07 09:30:00|7460.5|7455.5|7467|7462|7470|7465|7460|7455|70
1594114500000|2020-07-07 09:35:00|7466.5|7461.5|7473|7468|7476|7471|7466.5|7461.5|38
1594114800000|2020-07-07 09:40:00|7472.5|7467.5|7468|7463|7476.5|7471.5|7468|7463|75
1594115100000|2020-07-07 09:45:00|7467.5|7462.5|7457.5|7452.5|7467.5|7462.5|7457|7452|77
1594115400000|2020-07-07 09:50:00|7456.5|7451.5|7460.5|7455.5|7462|7457|7452.5|7447.5|33
1594115700000|2020-07-07 09:55:00|7461|7456|7465|7460|7466|7461|7457.5|7452.5|49
1594116000000|2020-07-07 10:00:00|7464.5|7459.5|7461|7456|7467|7462|7456|7451|58
1594116300000|2020-07-07 10:05:00|7462|7457|7460|7455|7463|7458|7458.5|7453.5|28
1594116600000|2020-07-07 10:10:00|7459.5|7454.5|7462|7457|7462.5|7457.5|7454|7449|58
1594116900000|2020-07-07 10:15:00|7461.5|7456.5|7458|7453|7462.5|7457.5|7446|7441|95
1594117200000|2020-07-07 10:20:00|7459|7454|7458.5|7453.5|7466.5|7461.5|7453.5|7448.5|42
1594117500000|2020-07-07 10:25:00|7459.5|7454.5|7472.5|7467.5|7472.5|7467.5|7457.5|7452.5|106
1594117800000|2020-07-07 10:30:00|7471.5|7466.5|7483.5|7478.5|7486|7481|7469.5|7464.5|192
1594118100000|2020-07-07 10:35:00|7484.5|7479.5|7484.5|7479.5|7496.5|7491.5|7481|7476|121
1594118400000|2020-07-07 10:40:00|7485|7480|7479|7474|7485.5|7480.5|7477.5|7472.5|27
1594118700000|2020-07-07 10:45:00|7478.5|7473.5|7475.5|7470.5|7480.5|7475.5|7474|7469|37
1594119000000|2020-07-07 10:50:00|7474.5|7469.5|7479|7474|7479|7474|7472.5|7467.5|38
1594119300000|2020-07-07 10:55:00|7479.5|7474.5|7480|7475|7480.5|7475.5|7474.5|7469.5|30
1594119600000|2020-07-07 11:00:00|7479.5|7474.5|7482|7477|7484.5|7479.5|7478.5|7473.5|24
1594119900000|2020-07-07 11:05:00|7481.5|7476.5|7486|7481|7486.5|7481.5|7480.5|7475.5|33
1594120200000|2020-07-07 11:10:00|7485.5|7480.5|7484|7479|7487.5|7482.5|7481|7476|26
1594120500000|2020-07-07 11:15:00|7484.5|7479.5|7489.5|7484.5|7490|7485|7483.5|7478.5|21
1594120800000|2020-07-07 11:20:00|7488.5|7483.5|7490|7485|7496|7491|7488.5|7483.5|55
1594121100000|2020-07-07 11:25:00|7489.5|7484.5|7492.5|7487.5|7493.5|7488.5|7487|7482|37
1594121400000|2020-07-07 11:30:00|7493.5|7488.5|7486|7481|7496.5|7491.5|7485.5|7480.5|105
1594121700000|2020-07-07 11:35:00|7487.5|7482.5|7490.5|7485.5|7490.5|7485.5|7486|7481|29
1594122000000|2020-07-07 11:40:00|7488.8|7483.8|7493.3|7488.3|7494.3|7489.3|7487.8|7482.8|49
1594122300000|2020-07-07 11:45:00|7492.8|7487.8|7497.3|7492.3|7497.8|7492.8|7491.8|7486.8|25
1594122600000|2020-07-07 11:50:00|7497.8|7492.8|7488.3|7483.3|7498.8|7493.8|7488.3|7483.3|36
1594122900000|2020-07-07 11:55:00|7489.3|7484.3|7490.8|7485.8|7492.8|7487.8|7486.8|7481.8|32
1594123200000|2020-07-07 12:00:00|7490.3|7485.3|7495.8|7490.8|7496.8|7491.8|7487.3|7482.3|61
1594123500000|2020-07-07 12:05:00|7496.3|7491.3|7494.3|7489.3|7500.8|7495.8|7494.3|7489.3|43
1594123800000|2020-07-07 12:10:00|7493.8|7488.8|7483.8|7478.8|7494.8|7489.8|7483.3|7478.3|72
1594124100000|2020-07-07 12:15:00|7484.3|7479.3|7471.8|7466.8|7484.3|7479.3|7471.8|7466.8|62
1594124400000|2020-07-07 12:20:00|7470.8|7465.8|7469.3|7464.3|7471.3|7466.3|7466.3|7461.3|201
1594124700000|2020-07-07 12:25:00|7469.8|7464.8|7471.3|7466.3|7476.8|7471.8|7469.8|7464.8|37
1594125000000|2020-07-07 12:30:00|7471.8|7466.8|7470.3|7465.3|7473.3|7468.3|7466.3|7461.3|50
1594125300000|2020-07-07 12:35:00|7470.8|7465.8|7468.3|7463.3|7473.8|7468.8|7467.3|7462.3|20
1594125600000|2020-07-07 12:40:00|7468.8|7463.8|7467.8|7462.8|7471.3|7466.3|7466.8|7461.8|75
1594125900000|2020-07-07 12:45:00|7468.3|7463.3|7461.8|7456.8|7468.3|7463.3|7461.3|7456.3|76
1594126200000|2020-07-07 12:50:00|7461.3|7456.3|7460.8|7455.8|7463.8|7458.8|7458.8|7453.8|64
1594126500000|2020-07-07 12:55:00|7459.8|7454.8|7462.8|7457.8|7463.8|7458.8|7456.8|7451.8|51
1594126800000|2020-07-07 13:00:00|7462.3|7457.3|7462.8|7457.8|7464.8|7459.8|7462.3|7457.3|33
1594127100000|2020-07-07 13:05:00|7462.3|7457.3|7465.8|7460.8|7466.8|7461.8|7462.3|7457.3|39
1594127400000|2020-07-07 13:10:00|7466.3|7461.3|7466.8|7461.8|7467.3|7462.3|7464.8|7459.8|54
1594127700000|2020-07-07 13:15:00|7467.8|7462.8|7468.8|7463.8|7469.8|7464.8|7466.3|7461.3|36
1594128000000|2020-07-07 13:20:00|7467.8|7462.8|7470.3|7465.3|7470.8|7465.8|7464.3|7459.3|35
1594128300000|2020-07-07 13:25:00|7469.8|7464.8|7469.8|7464.8|7472.8|7467.8|7467.3|7462.3|43
1594128600000|2020-07-07 13:30:00|7470.3|7465.3|7468.3|7463.3|7470.3|7465.3|7458.8|7453.8|123
1594128900000|2020-07-07 13:35:00|7466.8|7461.8|7455.3|7450.3|7466.8|7461.8|7453.8|7448.8|127
1594129200000|2020-07-07 13:40:00|7455.8|7450.8|7457.8|7452.8|7463.3|7458.3|7453.8|7448.8|81
1594129500000|2020-07-07 13:45:00|7457.3|7452.3|7464.8|7459.8|7472.3|7467.3|7457.3|7452.3|80
1594129800000|2020-07-07 13:50:00|7465.8|7460.8|7457.8|7452.8|7466.3|7461.3|7454.3|7449.3|91
1594130100000|2020-07-07 13:55:00|7458.3|7453.3|7459.8|7454.8|7460.8|7455.8|7456.8|7451.8|99
1594130400000|2020-07-07 14:00:00|7459.3|7454.3|7473.8|7468.8|7473.8|7468.8|7454.8|7449.8|218
1594130700000|2020-07-07 14:05:00|7473.3|7468.3|7470.3|7465.3|7473.8|7468.8|7467.3|7462.3|85
1594131000000|2020-07-07 14:10:00|7470.4|7465.4|7475.9|7470.9|7479.9|7474.9|7469.4|7464.4|131
1594131300000|2020-07-07 14:15:00|7475.4|7470.4|7472.9|7467.9|7475.4|7470.4|7468.4|7463.4|97
1594131600000|2020-07-07 14:20:00|7473.4|7468.4|7474.9|7469.9|7475.9|7470.9|7467.4|7462.4|59
1594131900000|2020-07-07 14:25:00|7475.4|7470.4|7470.9|7465.9|7479.9|7474.9|7468.9|7463.9|147
1594132200000|2020-07-07 14:30:00|7469.9|7464.9|7448.9|7443.9|7469.9|7464.9|7446.9|7441.9|444
1594132500000|2020-07-07 14:35:00|7448.4|7443.4|7450.9|7445.9|7454.9|7449.9|7447.9|7442.9|204
1594132800000|2020-07-07 14:40:00|7449.9|7444.9|7445.9|7440.9|7450.9|7445.9|7444.9|7439.9|120
1594133100000|2020-07-07 14:45:00|7445.4|7440.4|7448.9|7443.9|7448.9|7443.9|7441.9|7436.9|103
1594133400000|2020-07-07 14:50:00|7448.4|7443.4|7454.9|7449.9|7457.9|7452.9|7448.4|7443.4|126
1594133700000|2020-07-07 14:55:00|7454.4|7449.4|7459.9|7454.9|7462.4|7457.4|7454.4|7449.4|92
1594134000000|2020-07-07 15:00:00|7458.4|7453.4|7450.9|7445.9|7459.4|7454.4|7449.4|7444.4|133
1594134300000|2020-07-07 15:05:00|7450.4|7445.4|7447.4|7442.4|7451.9|7446.9|7447.4|7442.4|224
1594134600000|2020-07-07 15:10:00|7447.9|7442.9|7453.9|7448.9|7458.9|7453.9|7447.9|7442.9|154
1594134900000|2020-07-07 15:15:00|7454.4|7449.4|7451.4|7446.4|7454.9|7449.9|7450.4|7445.4|392
1594135200000|2020-07-07 15:20:00|7452.4|7447.4|7456.9|7451.9|7456.9|7451.9|7450.4|7445.4|797
1594135500000|2020-07-07 15:25:00|7455.9|7450.9|7458.4|7453.4|7459.9|7454.9|7448.9|7443.9|563
1594135800000|2020-07-07 15:30:00|7430.1|7422.1|7423.1|7415.1|7434.1|7427.1|7415.1|7409.1|920
1594136100000|2020-07-07 15:35:00|7422.1|7416.1|7414.1|7407.1|7424.1|7418.1|7410.1|7404.1|308
1594136400000|2020-07-07 15:40:00|7415.1|7408.1|7412.1|7405.1|7415.1|7408.1|7411.1|7404.1|100
1594136700000|2020-07-07 15:45:00|7411.1|7404.1|7422.1|7415.1|7422.1|7415.1|7411.1|7404.1|211
1594137000000|2020-07-07 15:50:00|7421.1|7414.1|7422.1|7415.1|7424.1|7418.1|7420.1|7413.1|95
1594137300000|2020-07-07 15:55:00|7421.1|7414.1|7422.1|7414.1|7425.1|7419.1|7420.1|7413.1|113
1594137600000|2020-07-07 16:00:00|7420.1|7415.1|7419.1|7412.1|7422.1|7415.1|7418.1|7411.1|65
1594137900000|2020-07-07 16:05:00|7420.1|7414.1|7420.1|7414.1|7423.1|7416.1|7419.1|7412.1|46
1594138200000|2020-07-07 16:10:00|7421.1|7415.1|7419.1|7412.1|7421.1|7415.1|7415.1|7407.1|64
1594138500000|2020-07-07 16:15:00|7418.1|7413.1|7419.1|7413.1|7421.1|7414.1|7416.1|7410.1|103
1594138800000|2020-07-07 16:20:00|7420.1|7414.1|7420.1|7413.1|7421.1|7415.1|7416.1|7410.1|70
1594139100000|2020-07-07 16:25:00|7419.1|7412.1|7423.1|7416.1|7425.1|7418.1|7419.1|7412.1|49
1594139400000|2020-07-07 16:30:00|7421.1|7415.1|7421.1|7413.1|7422.1|7415.1|7419.1|7412.1|15
1594139700000|2020-07-07 16:35:00|7420.1|7414.1|7417.1|7409.1|7420.1|7414.1|7417.1|7409.1|1
1594140000000|2020-07-07 16:40:00|7414.1|7407.1|7412.1|7404.1|7417.1|7410.1|7410.1|7403.1|19
1594140300000|2020-07-07 16:45:00|7411.1|7403.1|7412.1|7405.1|7413.1|7406.1|7411.1|7403.1|7
1594140600000|2020-07-07 16:50:00|7413.1|7406.1|7413.1|7405.1|7413.1|7406.1|7413.1|7404.1|5
1594140900000|2020-07-07 16:55:00|7414.1|7406.1|7417.1|7410.1|7417.1|7410.1|7414.1|7406.1|4
1594141200000|2020-07-07 17:00:00|7416.1|7408.1|7415.1|7407.1|7418.1|7410.1|7414.1|7407.1|6
1594141500000|2020-07-07 17:05:00|7414.1|7408.1|7411.1|7403.1|7414.1|7408.1|7407.1|7400.1|14
1594141800000|2020-07-07 17:10:00|7412.1|7405.1|7410.1|7403.1|7412.1|7405.1|7409.1|7402.1|2
1594142100000|2020-07-07 17:15:00|7411.1|7404.1|7413.1|7406.1|7415.1|7409.1|7410.1|7403.1|36
1594142400000|2020-07-07 17:20:00|7412.1|7405.1|7417.1|7410.1|7418.1|7410.1|7412.1|7404.1|25
1594142700000|2020-07-07 17:25:00|7418.1|7411.1|7417.1|7410.1|7420.1|7413.1|7415.1|7407.1|22
1594143000000|2020-07-07 17:30:00|7416.1|7409.1|7417.1|7409.1|7418.1|7411.1|7414.1|7407.1|17
1594143300000|2020-07-07 17:35:00|7418.1|7410.1|7419.1|7411.1|7421.1|7413.1|7418.1|7410.1|12
1594143600000|2020-07-07 17:40:00|7418.1|7409.1|7423.1|7416.1|7423.1|7416.1|7417.1|7409.1|7
1594143900000|2020-07-07 17:45:00|7422.1|7415.1|7423.1|7415.1|7423.1|7416.1|7419.1|7411.1|20
1594144200000|2020-07-07 17:50:00|7422.1|7416.1|7421.1|7413.1|7425.1|7417.1|7418.1|7411.1|26
1594144500000|2020-07-07 17:55:00|7423.1|7414.1|7425.2|7413.2|7426.3|7415.1|7420.1|7412.1|11
1594144800000|2020-07-07 18:00:00|7426.2|7414.2|7419.4|7407.4|7426.5|7414.5|7419.4|7407.4|0
1594145100000|2020-07-07 18:05:00|7419.5|7407.5|7419.8|7407.8|7422.3|7410.3|7417.3|7405.3|0
1594145400000|2020-07-07 18:10:00|7419.9|7407.9|7421.7|7409.7|7424.3|7412.3|7419.8|7407.8|0
1594145700000|2020-07-07 18:15:00|7421.8|7409.8|7417|7405|7421.8|7409.8|7416.9|7404.9|0
1594146000000|2020-07-07 18:20:00|7417.1|7405.1|7414.8|7402.8|7419.2|7407.2|7414.7|7402.7|0
1594146300000|2020-07-07 18:25:00|7414.7|7402.7|7412.5|7400.5|7415.1|7403.1|7412.3|7400.3|0
1594146600000|2020-07-07 18:30:00|7412.4|7400.4|7405.9|7393.9|7412.4|7400.4|7405|7393|0
1594146900000|2020-07-07 18:35:00|7405.8|7393.8|7404.3|7392.3|7406.5|7394.5|7403.5|7391.5|0
1594147200000|2020-07-07 18:40:00|7404.2|7392.2|7407|7395|7407.2|7395.2|7404.2|7392.2|0
1594147500000|2020-07-07 18:45:00|7406.9|7394.9|7406.4|7394.4|7409|7397|7404.8|7392.8|0
1594147800000|2020-07-07 18:50:00|7406.3|7394.3|7400.1|7388.1|7408.8|7396.8|7400|7388|0
1594148100000|2020-07-07 18:55:00|7400|7388|7409.4|7397.4|7411.3|7399.3|7400|7388|0
1594148400000|2020-07-07 19:00:00|7409.5|7397.5|7397.8|7385.8|7409.5|7397.5|7395.7|7383.7|0
1594148700000|2020-07-07 19:05:00|7397.7|7385.7|7398|7386|7405.3|7393.3|7395.9|7383.9|0
1594149000000|2020-07-07 19:10:00|7398.1|7386.1|7397.6|7385.6|7400.5|7388.5|7395.6|7383.6|0
1594149300000|2020-07-07 19:15:00|7397.5|7385.5|7402.1|7390.1|7404.7|7392.7|7395.4|7383.4|0
1594149600000|2020-07-07 19:20:00|7402.2|7390.2|7399.1|7387.1|7404.5|7392.5|7397.9|7385.9|0
1594149900000|2020-07-07 19:25:00|7399|7387|7396.4|7384.4|7401.2|7389.2|7394.1|7382.1|0
1594150200000|2020-07-07 19:30:00|7396.5|7384.5|7397.4|7385.4|7398.7|7386.7|7394.5|7382.5|0
1594150500000|2020-07-07 19:35:00|7397.3|7385.3|7383.4|7371.4|7397.5|7385.5|7378.7|7366.7|0
1594150800000|2020-07-07 19:40:00|7383.3|7371.3|7379.3|7367.3|7385.6|7373.6|7378.6|7366.6|0
1594151100000|2020-07-07 19:45:00|7379.2|7367.2|7377.2|7365.2|7380.1|7368.1|7375.8|7363.8|0
1594151400000|2020-07-07 19:50:00|7377.7|7365.7|7361.9|7349.9|7377.7|7365.7|7361.5|7349.5|0
1594151700000|2020-07-07 19:55:00|7361.8|7349.8|7366.6|7354.6|7371.2|7359.2|7361.7|7349.7|0
1594152000000|2020-07-07 20:00:00|7366.5|7354.5|7370.3|7358.3|7376.8|7364.8|7366.5|7354.5|0
1594152300000|2020-07-07 20:05:00|7370.4|7358.4|7375.5|7363.5|7376.6|7364.6|7368.8|7356.8|0
1594152600000|2020-07-07 20:10:00|7375.9|7363.9|7372.6|7360.6|7379.2|7367.2|7371.2|7359.2|0
1594152900000|2020-07-07 20:15:00|7372.5|7360.5|7373.1|7361.1|7373.7|7361.7|7372.3|7360.3|0
1594153200000|2020-07-07 20:20:00|7373.3|7361.3|7372.1|7360.1|7373.7|7361.7|7372.1|7360.1|0
1594153500000|2020-07-07 20:25:00|7372.7|7360.7|7371.9|7359.9|7372.7|7360.7|7371.3|7359.3|0
1594153800000|2020-07-07 20:30:00|7371.8|7359.8|7370.5|7358.5|7371.8|7359.8|7368.1|7356.1|0
1594154100000|2020-07-07 20:35:00|7371.1|7359.1|7375.6|7363.6|7376.2|7364.2|7370|7358|0
1594154400000|2020-07-07 20:40:00|7375.5|7363.5|7373.3|7361.3|7376.2|7364.2|7371.3|7359.3|0
1594154700000|2020-07-07 20:45:00|7373.2|7361.2|7373.3|7361.3|7373.3|7361.3|7369.8|7357.8|0
1594155000000|2020-07-07 20:50:00|7372.7|7360.7|7374.5|7362.5|7375.1|7363.1|7371.6|7359.6|0
1594155300000|2020-07-07 20:55:00|7374.4|7362.4|7372.2|7360.2|7375.8|7363.8|7371.6|7359.6|0
1594155600000|2020-07-07 21:00:00|7372.4|7360.4|7371.8|7359.8|7373|7361|7371.8|7359.8|0
1594155900000|2020-07-07 21:05:00|7372|7360|7372.4|7360.4|7372.6|7360.6|7371.8|7359.8|0
1594156200000|2020-07-07 21:10:00|7372.2|7360.2|7372|7360|7372.6|7360.6|7371.6|7359.6|0
1594156500000|2020-07-07 21:15:00|7371.8|7359.8|7372.6|7360.6|7372.8|7360.8|7371.8|7359.8|0
1594156800000|2020-07-07 21:20:00|7372.8|7360.8|7373|7361|7373|7361|7372.8|7360.8|0
1594157100000|2020-07-07 21:25:00|7372.8|7360.8|7371.8|7359.8|7373.4|7361.4|7371.8|7359.8|0
1594157400000|2020-07-07 21:30:00|7371.6|7359.6|7372.2|7360.2|7372.6|7360.6|7371.6|7359.6|0
1594157700000|2020-07-07 21:35:00|7372|7360|7372.2|7360.2|7372.6|7360.6|7372|7360|0
1594158000000|2020-07-07 21:40:00|7371.8|7359.8|7371.9|7359.9|7372.1|7360.1|7370.8|7358.8|0
1594158300000|2020-07-07 21:45:00|7372.1|7360.1|7372.7|7360.7|7373.1|7361.1|7372.1|7360.1|0
1594158600000|2020-07-07 21:50:00|7372.5|7360.5|7373.1|7361.1|7373.7|7361.7|7372.3|7360.3|0
1594158900000|2020-07-07 21:55:00|7373.7|7361.7|7373.2|7361.2|7374.6|7362.6|7373.2|7361.2|0
1594159200000|2020-07-07 22:00:00|7373.1|7361.1|7377.9|7365.9|7377.9|7365.9|7371|7359|0
1594159500000|2020-07-07 22:05:00|7378.5|7366.5|7381.1|7369.1|7382.9|7370.9|7377.4|7365.4|0
1594159800000|2020-07-07 22:10:00|7381.3|7369.3|7383.3|7371.3|7384.6|7372.6|7381.3|7369.3|0
1594160100000|2020-07-07 22:15:00|7383.8|7371.8|7384.3|7372.3|7387.3|7375.3|7381.6|7369.6|0
1594160400000|2020-07-07 22:20:00|7384.2|7372.2|7383.9|7371.9|7387|7375|7383.2|7371.2|0
1594160700000|2020-07-07 22:25:00|7384.5|7372.5|7383.7|7371.7|7387.1|7375.1|7381.1|7369.1|0
1594161000000|2020-07-07 22:30:00|7383.5|7371.5|7379.6|7367.6|7386.2|7374.2|7378|7366|0
1594161300000|2020-07-07 22:35:00|7379.7|7367.7|7380.2|7368.2|7381.9|7369.9|7372.7|7360.7|0
1594161600000|2020-07-07 22:40:00|7380.8|7368.8|7383.1|7371.1|7383.1|7371.1|7379.5|7367.5|0
1594161900000|2020-07-07 22:45:00|7383|7371|7384.6|7372.6|7384.6|7372.6|7380.7|7368.7|0
1594162200000|2020-07-07 22:50:00|7384.5|7372.5|7383.3|7371.3|7385.7|7373.7|7382.8|7370.8|0
1594162500000|2020-07-07 22:55:00|7383.2|7371.2|7381.5|7369.5|7383.2|7371.2|7381|7369|0
1594162800000|2020-07-07 23:00:00|7381.9|7369.9|7386.8|7374.8|7387.5|7375.5|7381.5|7369.5|0
1594163100000|2020-07-07 23:05:00|7386.6|7374.6|7387.7|7375.7|7387.7|7375.7|7385.1|7373.1|0
1594163400000|2020-07-07 23:10:00|7387.8|7375.8|7389.5|7377.5|7390.1|7378.1|7386.8|7374.8|0
1594163700000|2020-07-07 23:15:00|7389.7|7377.7|7390.1|7378.1|7393.1|7381.1|7389.5|7377.5|0
1594164000000|2020-07-07 23:20:00|7390.2|7378.2|7393.8|7381.8|7393.8|7381.8|7390.2|7378.2|0
1594164300000|2020-07-07 23:25:00|7393.7|7381.7|7392.6|7380.6|7393.8|7381.8|7392.2|7380.2|0
1594164600000|2020-07-07 23:30:00|7392.2|7380.2|7392.2|7380.2|7393.3|7381.3|7390.4|7378.4|0
1594164900000|2020-07-07 23:35:00|7392.6|7380.6|7392.2|7380.2|7393.3|7381.3|7391.5|7379.5|0
1594165200000|2020-07-07 23:40:00|7391.7|7379.7|7389.1|7377.1|7396|7384|7388.8|7376.8|0
1594165500000|2020-07-07 23:45:00|7389|7377|7389.7|7377.7|7390.9|7378.9|7388.2|7376.2|0
1594165800000|2020-07-07 23:50:00|7389.1|7377.1|7389.7|7377.7|7390.9|7378.9|7389.1|7377.1|0
1594166100000|2020-07-07 23:55:00|7389.8|7377.8|7387.9|7375.9|7390.9|7378.9|7386.8|7374.8|0
1594166400000|2020-07-08 00:00:00|7387.3|7375.3|7386.3|7374.3|7387.3|7375.3|7376.3|7364.3|0
1594166700000|2020-07-08 00:05:00|7386.1|7374.1|7390.9|7378.9|7392.6|7380.6|7386.1|7374.1|0
1594167000000|2020-07-08 00:10:00|7391.1|7379.1|7390.6|7378.6|7392.9|7380.9|7388.8|7376.8|0
1594167300000|2020-07-08 00:15:00|7390.7|7378.7|7405.2|7393.2|7405.2|7393.2|7390.7|7378.7|0
1594167600000|2020-07-08 00:20:00|7404.4|7392.4|7405.1|7393.1|7407.3|7395.3|7402.8|7390.8|0
1594167900000|2020-07-08 00:25:00|7405.2|7393.2|7405.5|7393.5|7407.6|7395.6|7403|7391|0
1594168200000|2020-07-08 00:30:00|7405.4|7393.4|7396.8|7384.8|7405.4|7393.4|7396.8|7384.8|0
1594168500000|2020-07-08 00:35:00|7396.7|7384.7|7392.5|7380.5|7399|7387|7390.2|7378.2|0
1594168800000|2020-07-08 00:40:00|7392.4|7380.4|7394.6|7382.6|7394.7|7382.7|7390.2|7378.2|0
1594169100000|2020-07-08 00:45:00|7394.7|7382.7|7392.4|7380.4|7394.7|7382.7|7390.2|7378.2|0
1594169400000|2020-07-08 00:50:00|7392|7380|7385.9|7373.9|7392.5|7380.5|7385.8|7373.8|0
1594169700000|2020-07-08 00:55:00|7386.3|7374.3|7390.4|7378.4|7390.4|7378.4|7385.9|7373.9|0
1594170000000|2020-07-08 01:00:00|7390.5|7378.5|7394.8|7382.8|7394.8|7382.8|7390.3|7378.3|0
1594170300000|2020-07-08 01:05:00|7395.6|7383.6|7399.1|7387.1|7399.2|7387.2|7394.7|7382.7|0
1594170600000|2020-07-08 01:10:00|7401.2|7389.2|7407.7|7395.7|7407.8|7395.8|7399.1|7387.1|0
1594170900000|2020-07-08 01:15:00|7407.8|7395.8|7407.7|7395.7|7409.9|7397.9|7406.6|7394.6|0
1594171200000|2020-07-08 01:20:00|7407.6|7395.6|7403.2|7391.2|7407.7|7395.7|7403.2|7391.2|0
1594171500000|2020-07-08 01:25:00|7403.3|7391.3|7407.6|7395.6|7411.9|7399.9|7403.3|7391.3|0
1594171800000|2020-07-08 01:30:00|7407.2|7395.2|7420.7|7408.7|7420.8|7408.8|7405.4|7393.4|0
1594172100000|2020-07-08 01:35:00|7419.9|7407.9|7417.6|7405.6|7422.1|7410.1|7417.6|7405.6|0
1594172400000|2020-07-08 01:40:00|7417.7|7405.7|7417.6|7405.6|7419.8|7407.8|7416.5|7404.5|0
1594172700000|2020-07-08 01:45:00|7416.8|7404.8|7405.9|7393.9|7416.8|7404.8|7405.9|7393.9|0
1594173000000|2020-07-08 01:50:00|7406.3|7394.3|7413.4|7401.4|7415.6|7403.6|7406.3|7394.3|0
1594173300000|2020-07-08 01:55:00|7413.3|7401.3|7389.3|7377.3|7413.3|7401.3|7389.3|7377.3|0
1594173600000|2020-07-08 02:00:00|7389.4|7377.4|7386.2|7374.2|7391.5|7379.5|7380.7|7368.7|0
1594173900000|2020-07-08 02:05:00|7386.6|7374.6|7395.9|7383.9|7399.2|7387.2|7384|7372|0
1594174200000|2020-07-08 02:10:00|7396.3|7384.3|7397|7385|7401.3|7389.3|7396.3|7384.3|0
1594174500000|2020-07-08 02:15:00|7397.1|7385.1|7390.5|7378.5|7397.1|7385.1|7388.3|7376.3|0
1594174800000|2020-07-08 02:20:00|7390.4|7378.4|7390.5|7378.5|7394.9|7382.9|7388.3|7376.3|0
1594175100000|2020-07-08 02:25:00|7389.7|7377.7|7390.5|7378.5|7392.7|7380.7|7387.3|7375.3|0
1594175400000|2020-07-08 02:30:00|7390.4|7378.4|7394.8|7382.8|7397.1|7385.1|7388.3|7376.3|0
1594175700000|2020-07-08 02:35:00|7394.9|7382.9|7403.5|7391.5|7405.7|7393.7|7394.8|7382.8|0
1594176000000|2020-07-08 02:40:00|7404.3|7392.3|7409.9|7397.9|7410|7398|7403.5|7391.5|0
1594176300000|2020-07-08 02:45:00|7410|7398|7414.3|7402.3|7414.3|7402.3|7409.9|7397.9|0
1594176600000|2020-07-08 02:50:00|7414.2|7402.2|7412.1|7400.1|7414.3|7402.3|7412.1|7400.1|0
1594176900000|2020-07-08 02:55:00|7412|7400|7414.3|7402.3|7414.3|7402.3|7409.9|7397.9|0
1594177200000|2020-07-08 03:00:00|7414.2|7402.2|7412.2|7400.2|7414.3|7402.3|7412|7400|0
1594177500000|2020-07-08 03:05:00|7412.1|7400.1|7410.7|7398.7|7412.1|7400.1|7408.5|7396.5|0
1594177800000|2020-07-08 03:10:00|7410.8|7398.8|7410.8|7398.8|7415.2|7403.2|7410.7|7398.7|0
1594178100000|2020-07-08 03:15:00|7410.7|7398.7|7406.3|7394.3|7410.7|7398.7|7406.3|7394.3|0
1594178400000|2020-07-08 03:20:00|7406.4|7394.4|7406.4|7394.4|7408.5|7396.5|7406.3|7394.3|0
1594178700000|2020-07-08 03:25:00|7407.2|7395.2|7406.3|7394.3|7408.5|7396.5|7404.1|7392.1|0
1594179000000|2020-07-08 03:30:00|7406.4|7394.4|7404.1|7392.1|7408.6|7396.6|7404|7392|0
1594179300000|2020-07-08 03:35:00|7404.2|7392.2|7404|7392|7405.2|7393.2|7404|7392|0
1594179600000|2020-07-08 03:40:00|7403.2|7391.2|7408.5|7396.5|7408.5|7396.5|7401.9|7389.9|0
1594179900000|2020-07-08 03:45:00|7407.7|7395.7|7401.9|7389.9|7407.7|7395.7|7401.8|7389.8|0
1594180200000|2020-07-08 03:50:00|7401.8|7389.8|7401.9|7389.9|7404.1|7392.1|7401.8|7389.8|0
1594180500000|2020-07-08 03:55:00|7402.7|7390.7|7404|7392|7404.1|7392.1|7401.9|7389.9|0
1594180800000|2020-07-08 04:00:00|7403.2|7391.2|7397.6|7385.6|7404.1|7392.1|7397.6|7385.6|0
1594181100000|2020-07-08 04:05:00|7397.5|7385.5|7393.1|7381.1|7397.6|7385.6|7393.1|7381.1|0
1594181400000|2020-07-08 04:10:00|7393|7381|7393|7381|7395.2|7383.2|7388.7|7376.7|0
1594181700000|2020-07-08 04:15:00|7392.6|7380.6|7395.1|7383.1|7395.1|7383.1|7391.9|7379.9|0
1594182000000|2020-07-08 04:20:00|7395.2|7383.2|7395|7383|7397.3|7385.3|7395|7383|0
1594182300000|2020-07-08 04:25:00|7395.1|7383.1|7392.9|7380.9|7395.1|7383.1|7392.8|7380.8|0
1594182600000|2020-07-08 04:30:00|7392.8|7380.8|7386.4|7374.4|7392.8|7380.8|7384.1|7372.1|0
1594182900000|2020-07-08 04:35:00|7386.3|7374.3|7374.4|7362.4|7386.4|7374.4|7373.2|7361.2|0
1594183200000|2020-07-08 04:40:00|7374|7362|7377.6|7365.6|7377.6|7365.6|7371.1|7359.1|0
1594183500000|2020-07-08 04:45:00|7378.4|7366.4|7379.8|7367.8|7379.9|7367.9|7377.6|7365.6|0
1594183800000|2020-07-08 04:50:00|7379.7|7367.7|7377.6|7365.6|7379.8|7367.8|7377.5|7365.5|0
1594184100000|2020-07-08 04:55:00|7377.7|7365.7|7377.7|7365.7|7379.9|7367.9|7377.7|7365.7|0
1594184400000|2020-07-08 05:00:00|7376.9|7364.9|7380.1|7368.1|7382.3|7370.3|7375.5|7363.5|0
1594184700000|2020-07-08 05:05:00|7380.9|7368.9|7390.7|7378.7|7390.8|7378.8|7380.9|7368.9|0
1594185000000|2020-07-08 05:10:00|7390.3|7378.3|7392.4|7380.4|7392.4|7380.4|7385.9|7373.9|0
1594185300000|2020-07-08 05:15:00|7392|7380|7394.5|7382.5|7394.6|7382.6|7390.3|7378.3|0
1594185600000|2020-07-08 05:20:00|7392.4|7380.4|7390.1|7378.1|7394.5|7382.5|7390.1|7378.1|0
1594185900000|2020-07-08 05:25:00|7388|7376|7381.3|7369.3|7390.1|7378.1|7381.3|7369.3|0
1594186200000|2020-07-08 05:30:00|7381.2|7369.2|7379.2|7367.2|7381.4|7369.4|7376.9|7364.9|0
1594186500000|2020-07-08 05:35:00|7379.3|7367.3|7383.7|7371.7|7385.7|7373.7|7379.2|7367.2|0
1594186800000|2020-07-08 05:40:00|7382.9|7370.9|7381.5|7369.5|7383.7|7371.7|7381.4|7369.4|0
1594187100000|2020-07-08 05:45:00|7381.4|7369.4|7379.2|7367.2|7381.5|7369.5|7376.9|7364.9|0
1594187400000|2020-07-08 05:50:00|7379.1|7367.1|7372.8|7360.8|7381.4|7369.4|7372.7|7360.7|0
1594187700000|2020-07-08 05:55:00|7372.7|7360.7|7370.5|7358.5|7372.8|7360.8|7366.1|7354.1|0
1594188000000|2020-07-08 06:00:00|7371.6|7359.6|7337.6|7332.6|7373.7|7362.1|7336.1|7331.1|119
1594188300000|2020-07-08 06:05:00|7339.1|7334.1|7337.1|7332.1|7344.6|7339.6|7332.6|7327.6|88
1594188600000|2020-07-08 06:10:00|7336.6|7331.6|7334.1|7329.1|7339.1|7334.1|7329.1|7324.1|15
1594188900000|2020-07-08 06:15:00|7334.6|7329.6|7332.1|7327.1|7336.6|7331.6|7330.1|7325.1|10
1594189200000|2020-07-08 06:20:00|7332.6|7327.6|7339.6|7334.6|7339.6|7334.6|7332.1|7327.1|11
1594189500000|2020-07-08 06:25:00|7339.1|7334.1|7336.6|7331.6|7342.1|7337.1|7335.1|7330.1|21
1594189800000|2020-07-08 06:30:00|7337.6|7332.6|7341.6|7336.6|7346.6|7341.6|7337.1|7332.1|14
1594190100000|2020-07-08 06:35:00|7341.1|7336.1|7358.1|7353.1|7358.6|7353.6|7341.1|7336.1|9
1594190400000|2020-07-08 06:40:00|7357.6|7352.6|7354.1|7349.1|7359.1|7354.1|7350.6|7345.6|35
1594190700000|2020-07-08 06:45:00|7353.6|7348.6|7350.1|7345.1|7354.1|7349.1|7349.6|7344.6|2
1594191000000|2020-07-08 06:50:00|7349.6|7344.6|7358.6|7353.6|7361.6|7356.6|7349.1|7344.1|6
1594191300000|2020-07-08 06:55:00|7358.1|7353.1|7361.6|7356.6|7361.6|7356.6|7351.1|7346.1|47
1594191600000|2020-07-08 07:00:00|7360.1|7355.1|7354.1|7349.1|7360.1|7355.1|7339.1|7334.1|524
1594191900000|2020-07-08 07:05:00|7354.6|7349.6|7364.6|7359.6|7379.6|7374.6|7344.6|7339.6|357
1594192200000|2020-07-08 07:10:00|7364.1|7359.1|7375.6|7370.6|7385.6|7380.6|7352.1|7347.1|267
1594192500000|2020-07-08 07:15:00|7376.1|7371.1|7382.6|7377.6|7385.6|7380.6|7364.1|7359.1|100
1594192800000|2020-07-08 07:20:00|7382.1|7377.1|7375.1|7370.1|7384.1|7379.1|7365.1|7360.1|132
1594193100000|2020-07-08 07:25:00|7374.6|7369.6|7375.6|7370.6|7380.6|7375.6|7362.1|7357.1|123
1594193400000|2020-07-08 07:30:00|7377.6|7372.6|7375.6|7370.6|7378.1|7373.1|7367.1|7362.1|122
1594193700000|2020-07-08 07:35:00|7375.1|7370.1|7367.6|7362.6|7383.1|7378.1|7366.1|7361.1|81
1594194000000|2020-07-08 07:40:00|7367.8|7362.8|7375.8|7370.8|7376.8|7371.8|7363.8|7358.8|46
1594194300000|2020-07-08 07:45:00|7376.3|7371.3|7380.8|7375.8|7380.8|7375.8|7370.8|7365.8|72
1594194600000|2020-07-08 07:50:00|7380.3|7375.3|7366.8|7361.8|7380.3|7375.3|7365.3|7360.3|46
1594194900000|2020-07-08 07:55:00|7367.3|7362.3|7368.8|7363.8|7373.8|7368.8|7364.3|7359.3|38
1594195200000|2020-07-08 08:00:00|7369.3|7364.3|7358.3|7353.3|7370.3|7365.3|7353.3|7348.3|79
1594195500000|2020-07-08 08:05:00|7356.3|7351.3|7351.3|7346.3|7357.8|7352.8|7346.8|7341.8|53
1594195800000|2020-07-08 08:10:00|7350.8|7345.8|7353.8|7348.8|7366.3|7361.3|7347.3|7342.3|60
1594196100000|2020-07-08 08:15:00|7354.3|7349.3|7346.8|7341.8|7354.3|7349.3|7345.3|7340.3|48
1594196400000|2020-07-08 08:20:00|7347.3|7342.3|7347.8|7342.8|7354.3|7349.3|7345.3|7340.3|39
1594196700000|2020-07-08 08:25:00|7348.3|7343.3|7350.3|7345.3|7356.8|7351.8|7345.8|7340.8|63
1594197000000|2020-07-08 08:30:00|7349.8|7344.8|7353.8|7348.8|7353.8|7348.8|7339.3|7334.3|91
1594197300000|2020-07-08 08:35:00|7354.3|7349.3|7369.3|7364.3|7388.3|7383.3|7354.3|7349.3|292
1594197600000|2020-07-08 08:40:00|7367.8|7362.8|7368.8|7363.8|7374.8|7369.8|7363.8|7358.8|79
1594197900000|2020-07-08 08:45:00|7368.3|7363.3|7369.8|7364.8|7374.3|7369.3|7365.3|7360.3|46
1594198200000|2020-07-08 08:50:00|7370.3|7365.3|7360.3|7355.3|7370.8|7365.8|7359.3|7354.3|43
1594198500000|2020-07-08 08:55:00|7361.3|7356.3|7345.8|7340.8|7362.3|7357.3|7344.3|7339.3|82
1594198800000|2020-07-08 09:00:00|7346.3|7341.3|7347.8|7342.8|7351.3|7346.3|7343.3|7338.3|54
1594199100000|2020-07-08 09:05:00|7348.3|7343.3|7341.8|7336.8|7349.8|7344.8|7338.3|7333.3|39
1594199400000|2020-07-08 09:10:00|7340.8|7335.8|7331.8|7326.8|7346.8|7341.8|7330.3|7325.3|106
1594199700000|2020-07-08 09:15:00|7331.3|7326.3|7322.3|7317.3|7332.3|7327.3|7318.3|7313.3|127
1594200000000|2020-07-08 09:20:00|7321.3|7316.3|7325.3|7320.3|7328.3|7323.3|7316.3|7311.3|131
1594200300000|2020-07-08 09:25:00|7324.8|7319.8|7323.8|7318.8|7327.3|7322.3|7320.3|7315.3|111
1594200600000|2020-07-08 09:30:00|7321.3|7316.3|7332.8|7327.8|7333.8|7328.8|7321.3|7316.3|57
1594200900000|2020-07-08 09:35:00|7332.3|7327.3|7325.3|7320.3|7335.3|7330.3|7323.8|7318.8|55
1594201200000|2020-07-08 09:40:00|7327.3|7322.3|7309.8|7304.8|7327.8|7322.8|7307.3|7302.3|142
1594201500000|2020-07-08 09:45:00|7310.3|7305.3|7320.8|7315.8|7321.8|7316.8|7308.3|7303.3|66
1594201800000|2020-07-08 09:50:00|7320.3|7315.3|7322.3|7317.3|7325.8|7320.8|7318.3|7313.3|81
1594202100000|2020-07-08 09:55:00|7321.8|7316.8|7333.8|7328.8|7335.8|7330.8|7319.3|7314.3|95
1594202400000|2020-07-08 10:00:00|7333.3|7328.3|7336.3|7331.3|7336.3|7331.3|7326.8|7321.8|44
1594202700000|2020-07-08 10:05:00|7335.8|7330.8|7334.8|7329.8|7336.3|7331.3|7327.8|7322.8|25
1594203000000|2020-07-08 10:10:00|7334.3|7329.3|7328.8|7323.8|7334.3|7329.3|7324.3|7319.3|47
1594203300000|2020-07-08 10:15:00|7329.3|7324.3|7338.8|7333.8|7344.3|7339.3|7329.3|7324.3|85
1594203600000|2020-07-08 10:20:00|7339.3|7334.3|7338.3|7333.3|7342.3|7337.3|7333.8|7328.8|102
1594203900000|2020-07-08 10:25:00|7338.8|7333.8|7342.8|7337.8|7342.8|7337.8|7336.3|7331.3|59
1594204200000|2020-07-08 10:30:00|7342.3|7337.3|7342.3|7337.3|7348.8|7343.8|7337.8|7332.8|118
1594204500000|2020-07-08 10:35:00|7343.3|7338.3|7351.3|7346.3|7351.3|7346.3|7343.3|7338.3|50
1594204800000|2020-07-08 10:40:00|7351.8|7346.8|7356.8|7351.8|7358.3|7353.3|7351.8|7346.8|73
1594205100000|2020-07-08 10:45:00|7357.3|7352.3|7357.3|7352.3|7360.3|7355.3|7352.3|7347.3|71
1594205400000|2020-07-08 10:50:00|7358.3|7353.3|7367.3|7362.3|7369.3|7364.3|7357.3|7352.3|57
1594205700000|2020-07-08 10:55:00|7367.8|7362.8|7372.3|7367.3|7372.3|7367.3|7364.3|7359.3|76
1594206000000|2020-07-08 11:00:00|7371.8|7366.8|7373.3|7368.3|7376.8|7371.8|7370.3|7365.3|55
1594206300000|2020-07-08 11:05:00|7374.3|7369.3|7369.3|7364.3|7376.8|7371.8|7366.3|7361.3|14
1594206600000|2020-07-08 11:10:00|7369.8|7364.8|7366.8|7361.8|7372.8|7367.8|7366.8|7361.8|17
1594206900000|2020-07-08 11:15:00|7367.3|7362.3|7365.8|7360.8|7369.8|7364.8|7364.8|7359.8|22
1594207200000|2020-07-08 11:20:00|7365.3|7360.3|7357.3|7352.3|7366.3|7361.3|7355.8|7350.8|6
1594207500000|2020-07-08 11:25:00|7356.3|7351.3|7356.3|7351.3|7357.3|7352.3|7353.3|7348.3|29
1594207800000|2020-07-08 11:30:00|7357.3|7352.3|7357.8|7352.8|7359.3|7354.3|7352.8|7347.8|24
1594208100000|2020-07-08 11:35:00|7357.3|7352.3|7364.8|7359.8|7367.3|7362.3|7356.3|7351.3|24
1594208400000|2020-07-08 11:40:00|7365.7|7360.7|7366.2|7361.2|7368.2|7363.2|7364.2|7359.2|18
1594208700000|2020-07-08 11:45:00|7365.7|7360.7|7363.2|7358.2|7371.2|7366.2|7363.2|7358.2|60
1594209000000|2020-07-08 11:50:00|7363.7|7358.7|7366.7|7361.7|7369.2|7364.2|7363.2|7358.2|17
1594209300000|2020-07-08 11:55:00|7366.2|7361.2|7363.7|7358.7|7367.2|7362.2|7362.2|7357.2|51
1594209600000|2020-07-08 12:00:00|7364.2|7359.2|7351.7|7346.7|7364.2|7359.2|7351.7|7346.7|20
1594209900000|2020-07-08 12:05:00|7351.2|7346.2|7348.2|7343.2|7354.7|7349.7|7348.2|7343.2|20
1594210200000|2020-07-08 12:10:00|7348.7|7343.7|7345.2|7340.2|7350.2|7345.2|7345.2|7340.2|50
1594210500000|2020-07-08 12:15:00|7344.7|7339.7|7341.2|7336.2|7345.2|7340.2|7338.2|7333.2|70
1594210800000|2020-07-08 12:20:00|7340.2|7335.2|7343.2|7338.2|7346.2|7341.2|7340.2|7335.2|42
1594211100000|2020-07-08 12:25:00|7343.7|7338.7|7342.2|7337.2|7344.7|7339.7|7340.2|7335.2|30
1594211400000|2020-07-08 12:30:00|7342.7|7337.7|7339.7|7334.7|7346.2|7341.2|7338.7|7333.7|20
1594211700000|2020-07-08 12:35:00|7339.2|7334.2|7331.7|7326.7|7339.7|7334.7|7331.2|7326.2|89
1594212000000|2020-07-08 12:40:00|7331.2|7326.2|7333.2|7328.2|7334.2|7329.2|7326.2|7321.2|53
1594212300000|2020-07-08 12:45:00|7332.7|7327.7|7336.7|7331.7|7337.2|7332.2|7331.2|7326.2|27
1594212600000|2020-07-08 12:50:00|7337.2|7332.2|7335.2|7330.2|7339.2|7334.2|7334.2|7329.2|33
1594212900000|2020-07-08 12:55:00|7336.2|7331.2|7339.7|7334.7|7344.2|7339.2|7336.2|7331.2|83
1594213200000|2020-07-08 13:00:00|7340.2|7335.2|7330.2|7325.2|7343.2|7338.2|7330.2|7325.2|101
1594213500000|2020-07-08 13:05:00|7331.2|7326.2|7324.2|7319.2|7331.2|7326.2|7318.7|7313.7|83
1594213800000|2020-07-08 13:10:00|7324.7|7319.7|7327.2|7322.2|7328.7|7323.7|7322.2|7317.2|101
1594214100000|2020-07-08 13:15:00|7327.7|7322.7|7325.2|7320.2|7330.7|7325.7|7322.7|7317.7|68
1594214400000|2020-07-08 13:20:00|7325.7|7320.7|7330.2|7325.2|7331.7|7326.7|7322.7|7317.7|59
1594214700000|2020-07-08 13:25:00|7330.7|7325.7|7333.7|7328.7|7333.7|7328.7|7327.2|7322.2|68
1594215000000|2020-07-08 13:30:00|7332.7|7327.7|7339.7|7334.7|7343.2|7338.2|7327.2|7322.2|89
1594215300000|2020-07-08 13:35:00|7340.2|7335.2|7345.7|7340.7|7347.7|7342.7|7334.2|7329.2|95
1594215600000|2020-07-08 13:40:00|7345.2|7340.2|7349.2|7344.2|7351.7|7346.7|7343.2|7338.2|62
1594215900000|2020-07-08 13:45:00|7349.7|7344.7|7348.7|7343.7|7351.2|7346.2|7341.2|7336.2|48
1594216200000|2020-07-08 13:50:00|7349.2|7344.2|7362.7|7357.7|7366.2|7361.2|7349.2|7344.2|118
1594216500000|2020-07-08 13:55:00|7363.2|7358.2|7364.7|7359.7|7367.2|7362.2|7361.2|7356.2|69
1594216800000|2020-07-08 14:00:00|7364.2|7359.2|7367.7|7362.7|7374.2|7369.2|7361.2|7356.2|178
1594217100000|2020-07-08 14:05:00|7368.2|7363.2|7362.2|7357.2|7373.2|7368.2|7360.7|7355.7|106
1594217400000|2020-07-08 14:10:00|7362.1|7357.1|7363.6|7358.6|7370.6|7365.6|7358.1|7353.1|121
1594217700000|2020-07-08 14:15:00|7363.1|7358.1|7360.6|7355.6|7363.1|7358.1|7354.1|7349.1|97
1594218000000|2020-07-08 14:20:00|7361.1|7356.1|7363.1|7358.1|7368.1|7363.1|7359.1|7354.1|129
1594218300000|2020-07-08 14:25:00|7365.1|7360.1|7352.1|7347.1|7366.6|7361.6|7352.1|7347.1|192
1594218600000|2020-07-08 14:30:00|7350.1|7345.1|7351.1|7346.1|7358.1|7353.1|7349.1|7344.1|193
1594218900000|2020-07-08 14:35:00|7350.1|7345.1|7348.1|7343.1|7350.1|7345.1|7343.6|7338.6|106
1594219200000|2020-07-08 14:40:00|7347.6|7342.6|7341.1|7336.1|7352.6|7347.6|7338.6|7333.6|109
1594219500000|2020-07-08 14:45:00|7340.1|7335.1|7349.1|7344.1|7350.1|7345.1|7339.1|7334.1|41
1594219800000|2020-07-08 14:50:00|7348.6|7343.6|7351.1|7346.1|7352.6|7347.6|7346.6|7341.6|38
1594220100000|2020-07-08 14:55:00|7352.1|7347.1|7350.6|7345.6|7354.1|7349.1|7346.6|7341.6|80
1594220400000|2020-07-08 15:00:00|7351.1|7346.1|7341.1|7336.1|7353.1|7348.1|7338.6|7333.6|126
1594220700000|2020-07-08 15:05:00|7340.6|7335.6|7336.6|7331.6|7344.6|7339.6|7330.1|7325.1|123
1594221000000|2020-07-08 15:10:00|7335.1|7330.1|7343.1|7338.1|7344.1|7339.1|7335.1|7330.1|87
1594221300000|2020-07-08 15:15:00|7342.6|7337.6|7333.6|7328.6|7346.6|7341.6|7330.6|7325.6|302
1594221600000|2020-07-08 15:20:00|7334.1|7329.1|7318.1|7313.1|7336.1|7331.1|7316.6|7311.6|366
1594221900000|2020-07-08 15:25:00|7319.1|7314.1|7330.1|7325.1|7330.1|7325.1|7317.1|7312.1|479
1594222200000|2020-07-08 15:30:00|7331.1|7324.1|7330.1|7323.1|7337.1|7330.1|7329.1|7322.1|603
1594222500000|2020-07-08 15:35:00|7331.1|7324.1|7341.1|7334.1|7341.1|7334.1|7324.1|7317.1|526
1594222800000|2020-07-08 15:40:00|7340.1|7333.1|7344.1|7338.1|7344.1|7338.1|7335.1|7328.1|213
1594223100000|2020-07-08 15:45:00|7345.1|7337.1|7340.1|7332.1|7347.1|7340.1|7338.1|7332.1|105
1594223400000|2020-07-08 15:50:00|7341.1|7335.1|7346.1|7338.1|7347.1|7339.1|7338.1|7332.1|80
1594223700000|2020-07-08 15:55:00|7345.1|7337.1|7344.1|7336.1|7345.1|7338.1|7340.1|7333.1|12
1594224000000|2020-07-08 16:00:00|7345.1|7337.1|7343.1|7335.1|7346.1|7339.1|7342.1|7334.1|10
1594224300000|2020-07-08 16:05:00|7344.1|7336.1|7344.1|7336.1|7346.1|7339.1|7342.1|7335.1|13
1594224600000|2020-07-08 16:10:00|7345.1|7339.1|7349.1|7341.1|7354.1|7346.1|7345.1|7337.1|82
1594224900000|2020-07-08 16:15:00|7351.1|7342.1|7355.1|7348.1|7355.1|7349.1|7348.1|7341.1|41
1594225200000|2020-07-08 16:20:00|7356.1|7349.1|7355.1|7347.1|7356.1|7350.1|7354.1|7347.1|9
1594225500000|2020-07-08 16:25:00|7356.1|7348.1|7356.1|7348.1|7362.1|7356.1|7354.1|7348.1|80
1594225800000|2020-07-08 16:30:00|7357.1|7350.1|7353.1|7346.1|7358.1|7351.1|7353.1|7346.1|16
1594226100000|2020-07-08 16:35:00|7352.1|7345.1|7352.1|7344.1|7352.1|7345.1|7351.1|7344.1|3
1594226400000|2020-07-08 16:40:00|7351.1|7345.1|7349.1|7341.1|7352.1|7345.1|7349.1|7341.1|11
1594226700000|2020-07-08 16:45:00|7348.1|7342.1|7352.1|7344.1|7353.1|7347.1|7348.1|7341.1|25
1594227000000|2020-07-08 16:50:00|7353.1|7345.1|7350.1|7342.1|7355.1|7349.1|7349.1|7342.1|7
1594227300000|2020-07-08 16:55:00|7351.1|7343.1|7356.1|7348.1|7356.1|7348.1|7351.1|7343.1|7
1594227600000|2020-07-08 17:00:00|7355.1|7347.1|7353.1|7346.1|7356.1|7348.1|7352.1|7345.1|5
1594227900000|2020-07-08 17:05:00|7354.1|7347.1|7356.1|7348.1|7357.1|7349.1|7353.1|7345.1|0
1594228200000|2020-07-08 17:10:00|7355.1|7347.1|7353.1|7345.1|7356.1|7347.1|7351.1|7344.1|4
1594228500000|2020-07-08 17:15:00|7352.1|7344.1|7348.1|7340.1|7354.1|7346.1|7346.1|7339.1|6
1594228800000|2020-07-08 17:20:00|7347.1|7339.1|7345.1|7337.1|7350.1|7342.1|7344.1|7337.1|6
1594229100000|2020-07-08 17:25:00|7346.1|7338.1|7344.1|7336.1|7346.1|7338.1|7340.1|7332.1|10
1594229400000|2020-07-08 17:30:00|7345.1|7337.1|7348.1|7341.1|7350.1|7342.1|7343.1|7337.1|26
1594229700000|2020-07-08 17:35:00|7351.1|7340.1|7349.1|7342.1|7351.1|7342.1|7349.1|7340.1|3
1594230000000|2020-07-08 17:40:00|7348.1|7343.1|7351.1|7343.1|7352.1|7344.1|7348.1|7341.1|5
1594230300000|2020-07-08 17:45:00|7350.1|7342.1|7352.1|7344.1|7353.1|7347.1|7348.1|7341.1|40
1594230600000|2020-07-08 17:50:00|7351.1|7343.1|7348.1|7340.1|7352.1|7344.1|7347.1|7339.1|20
1594230900000|2020-07-08 17:55:00|7347.1|7341.1|7349.3|7337.3|7353.1|7344.1|7342.1|7333.1|31
1594231200000|2020-07-08 18:00:00|7349.4|7337.4|7346.8|7334.8|7358.8|7346.8|7346.8|7334.8|0
1594231500000|2020-07-08 18:05:00|7347.7|7335.7|7349.3|7337.3|7351.4|7339.4|7346.5|7334.5|0
1594231800000|2020-07-08 18:10:00|7349.4|7337.4|7353.9|7341.9|7354.2|7342.2|7347|7335|0
1594232100000|2020-07-08 18:15:00|7353.8|7341.8|7356.1|7344.1|7356.2|7344.2|7353.7|7341.7|0
1594232400000|2020-07-08 18:20:00|7356.2|7344.2|7359|7347|7363.7|7351.7|7353.7|7341.7|0
1594232700000|2020-07-08 18:25:00|7359.1|7347.1|7361.1|7349.1|7361.3|7349.3|7358.8|7346.8|0
1594233000000|2020-07-08 18:30:00|7361.2|7349.2|7356.5|7344.5|7361.2|7349.2|7356.4|7344.4|0
1594233300000|2020-07-08 18:35:00|7356.4|7344.4|7361|7349|7361|7349|7354.2|7342.2|0
1594233600000|2020-07-08 18:40:00|7361.1|7349.1|7353.6|7341.6|7361.1|7349.1|7351.6|7339.6|0
1594233900000|2020-07-08 18:45:00|7353.7|7341.7|7356.2|7344.2|7356.3|7344.3|7351.5|7339.5|0
1594234200000|2020-07-08 18:50:00|7356.3|7344.3|7353.9|7341.9|7360.8|7348.8|7353.7|7341.7|0
1594234500000|2020-07-08 18:55:00|7354|7342|7365.7|7353.7|7367.9|7355.9|7354|7342|0
1594234800000|2020-07-08 19:00:00|7367.6|7355.6|7369.6|7357.6|7370.3|7358.3|7365.2|7353.2|0
1594235100000|2020-07-08 19:05:00|7369.5|7357.5|7374.4|7362.4|7374.4|7362.4|7367.4|7355.4|0
1594235400000|2020-07-08 19:10:00|7374.6|7362.6|7399.7|7387.7|7400.2|7388.2|7374.5|7362.5|0
1594235700000|2020-07-08 19:15:00|7399.5|7387.5|7399|7387|7400|7388|7397.1|7385.1|0
1594236000000|2020-07-08 19:20:00|7399.1|7387.1|7405.2|7393.2|7405.4|7393.4|7397.9|7385.9|0
1594236300000|2020-07-08 19:25:00|7405.1|7393.1|7398.3|7386.3|7406.5|7394.5|7396.3|7384.3|0
1594236600000|2020-07-08 19:30:00|7398.2|7386.2|7400.9|7388.9|7403.7|7391.7|7398.2|7386.2|0
1594236900000|2020-07-08 19:35:00|7401|7389|7398.5|7386.5|7405.8|7393.8|7394.2|7382.2|0
1594237200000|2020-07-08 19:40:00|7398.4|7386.4|7400.7|7388.7|7403|7391|7398.4|7386.4|0
1594237500000|2020-07-08 19:45:00|7400.6|7388.6|7406.2|7394.2|7408.7|7396.7|7398.3|7386.3|0
1594237800000|2020-07-08 19:50:00|7405.9|7393.9|7411.8|7399.8|7411.8|7399.8|7399.2|7387.2|0
1594238100000|2020-07-08 19:55:00|7411.7|7399.7|7413.5|7401.5|7414.8|7402.8|7409|7397|0
1594238400000|2020-07-08 20:00:00|7414.5|7402.5|7411.4|7399.4|7419|7407|7410.3|7398.3|0
1594238700000|2020-07-08 20:05:00|7412|7400|7417.6|7405.6|7418.7|7406.7|7411.3|7399.3|0
1594239000000|2020-07-08 20:10:00|7417.5|7405.5|7419.8|7407.8|7420.3|7408.3|7414.1|7402.1|0
1594239300000|2020-07-08 20:15:00|7419.6|7407.6|7419.3|7407.3|7419.9|7407.9|7418.7|7406.7|0
1594239600000|2020-07-08 20:20:00|7419.1|7407.1|7417.3|7405.3|7419.5|7407.5|7417.3|7405.3|0
1594239900000|2020-07-08 20:25:00|7416.9|7404.9|7416.1|7404.1|7417.1|7405.1|7415.7|7403.7|0
1594240200000|2020-07-08 20:30:00|7415.9|7403.9|7420.7|7408.7|7422.9|7410.9|7414.8|7402.8|0
1594240500000|2020-07-08 20:35:00|7421.1|7409.1|7421.8|7409.8|7422.4|7410.4|7420|7408|0
1594240800000|2020-07-08 20:40:00|7421.7|7409.7|7420.7|7408.7|7421.8|7409.8|7420|7408|0
1594241100000|2020-07-08 20:45:00|7421.1|7409.1|7418.4|7406.4|7421.1|7409.1|7417.8|7405.8|0
1594241400000|2020-07-08 20:50:00|7417.8|7405.8|7419|7407|7420.2|7408.2|7417.7|7405.7|0
1594241700000|2020-07-08 20:55:00|7418.4|7406.4|7420.3|7408.3|7420.5|7408.5|7417.7|7405.7|0
1594242000000|2020-07-08 21:00:00|7419.9|7407.9|7419.9|7407.9|7420.3|7408.3|7419.5|7407.5|0
1594242300000|2020-07-08 21:05:00|7419.5|7407.5|7419.5|7407.5|7419.5|7407.5|7418.9|7406.9|0
1594242600000|2020-07-08 21:10:00|7418.9|7406.9|7419.5|7407.5|7419.9|7407.9|7418.9|7406.9|0
1594242900000|2020-07-08 21:15:00|7419.1|7407.1|7419.5|7407.5|7419.5|7407.5|7419.1|7407.1|0
1594243200000|2020-07-08 21:20:00|7419.3|7407.3|7414.8|7402.8|7419.3|7407.3|7414.8|7402.8|0
1594243500000|2020-07-08 21:25:00|7415|7403|7414.1|7402.1|7415.1|7403.1|7414.1|7402.1|0
1594244100000|2020-07-08 21:35:00|7414.9|7402.9|7414.9|7402.9|7414.9|7402.9|7414.7|7402.7|0
1594244400000|2020-07-08 21:40:00|7415.3|7403.3|7415.7|7403.7|7416.5|7404.5|7414.9|7402.9|0
1594244700000|2020-07-08 21:45:00|7415.5|7403.5|7413.8|7401.8|7416.2|7404.2|7413.6|7401.6|0
1594245000000|2020-07-08 21:50:00|7414|7402|7414.6|7402.6|7414.8|7402.8|7413.6|7401.6|0
1594245300000|2020-07-08 21:55:00|7414.4|7402.4|7414.8|7402.8|7415|7403|7414.2|7402.2|0
1594245600000|2020-07-08 22:00:00|7415.2|7403.2|7421|7409|7423.9|7411.9|7415.2|7403.2|0
1594245900000|2020-07-08 22:05:00|7421.1|7409.1|7421|7409|7422.8|7410.8|7421|7409|0
1594246200000|2020-07-08 22:10:00|7421.2|7409.2|7422.1|7410.1|7422.8|7410.8|7421|7409|0
1594246500000|2020-07-08 22:15:00|7421.5|7409.5|7421.1|7409.1|7421.5|7409.5|7420.9|7408.9|0
1594246800000|2020-07-08 22:20:00|7420.7|7408.7|7418.7|7406.7|7421.6|7409.6|7418.3|7406.3|0
1594247100000|2020-07-08 22:25:00|7418.3|7406.3|7420.8|7408.8|7421.7|7409.7|7418.3|7406.3|0
1594247400000|2020-07-08 22:30:00|7420.6|7408.6|7421.7|7409.7|7421.7|7409.7|7419.4|7407.4|0
1594247700000|2020-07-08 22:35:00|7421.6|7409.6|7420.1|7408.1|7421.6|7409.6|7419.4|7407.4|0
1594248000000|2020-07-08 22:40:00|7419.7|7407.7|7417.7|7405.7|7419.7|7407.7|7417|7405|0
1594248300000|2020-07-08 22:45:00|7417.6|7405.6|7417|7405|7417.7|7405.7|7415.9|7403.9|0
1594248600000|2020-07-08 22:50:00|7416.9|7404.9|7415.4|7403.4|7417.4|7405.4|7415.4|7403.4|0
1594248900000|2020-07-08 22:55:00|7414.7|7402.7|7418.3|7406.3|7420.6|7408.6|7414.7|7402.7|0
1594249200000|2020-07-08 23:00:00|7417.7|7405.7|7415.9|7403.9|7417.9|7405.9|7414.7|7402.7|0
1594249500000|2020-07-08 23:05:00|7415.8|7403.8|7416.5|7404.5|7418.8|7406.8|7415.4|7403.4|0
1594249800000|2020-07-08 23:10:00|7416.6|7404.6|7419.4|7407.4|7420.1|7408.1|7416.5|7404.5|0
1594250100000|2020-07-08 23:15:00|7419.5|7407.5|7418.3|7406.3|7420.6|7408.6|7417.7|7405.7|0
1594250400000|2020-07-08 23:20:00|7417.7|7405.7|7420.6|7408.6|7422.3|7410.3|7417|7405|0
1594250700000|2020-07-08 23:25:00|7421.2|7409.2|7420.3|7408.3|7421.9|7409.9|7420.3|7408.3|0
1594251000000|2020-07-08 23:30:00|7420.5|7408.5|7416.7|7404.7|7420.5|7408.5|7415.6|7403.6|0
1594251300000|2020-07-08 23:35:00|7416.8|7404.8|7419.6|7407.6|7419.6|7407.6|7416.1|7404.1|0
1594251600000|2020-07-08 23:40:00|7419.7|7407.7|7422.5|7410.5|7422.5|7410.5|7419.6|7407.6|0
1594251900000|2020-07-08 23:45:00|7421.9|7409.9|7423.3|7411.3|7425.6|7413.6|7421.9|7409.9|0
1594252200000|2020-07-08 23:50:00|7423.4|7411.4|7424.9|7412.9|7425.6|7413.6|7418.6|7406.6|0
1594252500000|2020-07-08 23:55:00|7425.3|7413.3|7420.4|7408.4|7425.3|7413.3|7418.6|7406.6|0
1594252800000|2020-07-09 00:00:00|7420.5|7408.5|7422|7410|7426.7|7414.7|7416.2|7404.2|0
1594253100000|2020-07-09 00:05:00|7422.4|7410.4|7420.4|7408.4|7424.9|7412.9|7419.1|7407.1|0
1594253400000|2020-07-09 00:10:00|7420.6|7408.6|7419.1|7407.1|7422|7410|7418|7406|0
1594253700000|2020-07-09 00:15:00|7419|7407|7409.6|7397.6|7419.1|7407.1|7407.4|7395.4|0
1594254000000|2020-07-09 00:20:00|7409.5|7397.5|7406.2|7394.2|7411.7|7399.7|7405.1|7393.1|0
1594254300000|2020-07-09 00:25:00|7405.2|7393.2|7405|7393|7407.2|7395.2|7402.9|7390.9|0
1594254600000|2020-07-09 00:30:00|7405.4|7393.4|7412|7400|7415.2|7403.2|7405.4|7393.4|0
1594254900000|2020-07-09 00:35:00|7412.1|7400.1|7414.1|7402.1|7414.2|7402.2|7409.9|7397.9|0
1594255200000|2020-07-09 00:40:00|7414.2|7402.2|7416.4|7404.4|7418.6|7406.6|7414.1|7402.1|0
1594255500000|2020-07-09 00:45:00|7416.3|7404.3|7414.1|7402.1|7418.5|7406.5|7412|7400|0
1594255800000|2020-07-09 00:50:00|7414.2|7402.2|7412|7400|7414.2|7402.2|7409.8|7397.8|0
1594256100000|2020-07-09 00:55:00|7411.9|7399.9|7413.9|7401.9|7414.1|7402.1|7411.7|7399.7|0
1594256400000|2020-07-09 01:00:00|7414|7402|7405|7393|7414|7402|7402.8|7390.8|0
1594256700000|2020-07-09 01:05:00|7404.6|7392.6|7406|7394|7411.6|7399.6|7403.9|7391.9|0
1594257000000|2020-07-09 01:10:00|7405.6|7393.6|7408|7396|7409.1|7397.1|7400.3|7388.3|0
1594257300000|2020-07-09 01:15:00|7407.6|7395.6|7404.9|7392.9|7409|7397|7396.2|7384.2|0
1594257600000|2020-07-09 01:20:00|7404.8|7392.8|7405|7393|7407.1|7395.1|7401.6|7389.6|0
1594257900000|2020-07-09 01:25:00|7404.6|7392.6|7402.8|7390.8|7405|7393|7400.6|7388.6|0
1594258200000|2020-07-09 01:30:00|7402.7|7390.7|7400.5|7388.5|7405|7393|7398.2|7386.2|0
1594258500000|2020-07-09 01:35:00|7400.1|7388.1|7404.8|7392.8|7404.8|7392.8|7398.3|7386.3|0
1594258800000|2020-07-09 01:40:00|7405.2|7393.2|7407.1|7395.1|7409.3|7397.3|7405.2|7393.2|0
1594259100000|2020-07-09 01:45:00|7407|7395|7404.9|7392.9|7407.1|7395.1|7402.7|7390.7|0
1594259400000|2020-07-09 01:50:00|7405.7|7393.7|7404.9|7392.9|7407.1|7395.1|7402.7|7390.7|0
1594259700000|2020-07-09 01:55:00|7402.8|7390.8|7402.6|7390.6|7405|7393|7402.6|7390.6|0
1594260000000|2020-07-09 02:00:00|7402.2|7390.2|7402.2|7390.2|7402.2|7390.2|7397.8|7385.8|0
1594260300000|2020-07-09 02:05:00|7402.3|7390.3|7400|7388|7404.3|7392.3|7397.7|7385.7|0
1594260600000|2020-07-09 02:10:00|7400.4|7388.4|7404.3|7392.3|7404.3|7392.3|7400|7388|0
1594260900000|2020-07-09 02:15:00|7403.5|7391.5|7404.3|7392.3|7406.5|7394.5|7402.2|7390.2|0
1594261200000|2020-07-09 02:20:00|7404.4|7392.4|7404.4|7392.4|7406.5|7394.5|7402.2|7390.2|0
1594261500000|2020-07-09 02:25:00|7404.3|7392.3|7404.3|7392.3|7406.5|7394.5|7402.2|7390.2|0
1594261800000|2020-07-09 02:30:00|7404.2|7392.2|7397.6|7385.6|7406.6|7394.6|7397.6|7385.6|0
1594262100000|2020-07-09 02:35:00|7397.7|7385.7|7398.7|7386.7|7399.8|7387.8|7397.6|7385.6|0
1594262400000|2020-07-09 02:40:00|7399.1|7387.1|7404.1|7392.1|7404.2|7392.2|7398.7|7386.7|0
1594262700000|2020-07-09 02:45:00|7404.2|7392.2|7408.5|7396.5|7408.5|7396.5|7401.9|7389.9|0
1594263000000|2020-07-09 02:50:00|7407.7|7395.7|7410.7|7398.7|7410.7|7398.7|7406.3|7394.3|0
1594263300000|2020-07-09 02:55:00|7410.8|7398.8|7408.5|7396.5|7412.9|7400.9|7408.5|7396.5|0
1594263600000|2020-07-09 03:00:00|7408.3|7396.3|7410.3|7398.3|7410.4|7398.4|7407.2|7395.2|0
1594263900000|2020-07-09 03:05:00|7409.5|7397.5|7403.7|7391.7|7410.3|7398.3|7403.6|7391.6|0
1594264200000|2020-07-09 03:10:00|7404.1|7392.1|7412.5|7400.5|7412.5|7400.5|7404.1|7392.1|0
1594264500000|2020-07-09 03:15:00|7412.1|7400.1|7410.4|7398.4|7412.1|7400.1|7408.1|7396.1|0
1594264800000|2020-07-09 03:20:00|7410.8|7398.8|7412.5|7400.5|7414.6|7402.6|7410.3|7398.3|0
1594265100000|2020-07-09 03:25:00|7412.4|7400.4|7414.6|7402.6|7416.7|7404.7|7412.4|7400.4|0
1594265400000|2020-07-09 03:30:00|7414.7|7402.7|7418.9|7406.9|7419|7407|7414.7|7402.7|0
1594265700000|2020-07-09 03:35:00|7418.1|7406.1|7418.8|7406.8|7418.9|7406.9|7416.7|7404.7|0
1594266000000|2020-07-09 03:40:00|7416.7|7404.7|7418.9|7406.9|7418.9|7406.9|7416.7|7404.7|0
1594266300000|2020-07-09 03:45:00|7419|7407|7427.8|7415.8|7427.8|7415.8|7418.9|7406.9|0
1594266600000|2020-07-09 03:50:00|7427.7|7415.7|7428.3|7416.3|7430.5|7418.5|7425.6|7413.6|0
1594266900000|2020-07-09 03:55:00|7428.4|7416.4|7428.3|7416.3|7428.4|7416.4|7426.2|7414.2|0
1594267200000|2020-07-09 04:00:00|7429.1|7417.1|7430.5|7418.5|7432.7|7420.7|7429.1|7417.1|0
1594267500000|2020-07-09 04:05:00|7430.6|7418.6|7434.9|7422.9|7434.9|7422.9|7430.5|7418.5|0
1594267800000|2020-07-09 04:10:00|7435|7423|7434.9|7422.9|7437.1|7425.1|7434.9|7422.9|0
1594268100000|2020-07-09 04:15:00|7435.7|7423.7|7434.2|7422.2|7440.7|7428.7|7434.2|7422.2|0
1594268400000|2020-07-09 04:20:00|7435|7423|7427.7|7415.7|7436.4|7424.4|7427.6|7415.6|0
1594268700000|2020-07-09 04:25:00|7427.6|7415.6|7425|7413|7427.7|7415.7|7422.9|7410.9|0
1594269000000|2020-07-09 04:30:00|7425.1|7413.1|7427.3|7415.3|7427.3|7415.3|7425|7413|0
1594269300000|2020-07-09 04:35:00|7427.2|7415.2|7430.4|7418.4|7430.4|7418.4|7427.2|7415.2|0
1594269600000|2020-07-09 04:40:00|7431.2|7419.2|7423.8|7411.8|7432.5|7420.5|7423.7|7411.7|0
1594269900000|2020-07-09 04:45:00|7424.6|7412.6|7426|7414|7428.1|7416.1|7424.6|7412.6|0
1594270200000|2020-07-09 04:50:00|7425.9|7413.9|7423.7|7411.7|7428.1|7416.1|7423.6|7411.6|0
1594270500000|2020-07-09 04:55:00|7423.6|7411.6|7423.5|7411.5|7423.9|7411.9|7421.4|7409.4|0
1594270800000|2020-07-09 05:00:00|7423.4|7411.4|7419|7407|7423.5|7411.5|7416.8|7404.8|0
1594271100000|2020-07-09 05:05:00|7419.1|7407.1|7417|7405|7419.1|7407.1|7416.8|7404.8|0
1594271400000|2020-07-09 05:10:00|7414.9|7402.9|7414.8|7402.8|7414.9|7402.9|7410.5|7398.5|0
1594271700000|2020-07-09 05:15:00|7414.7|7402.7|7416.9|7404.9|7419.1|7407.1|7414.7|7402.7|0
1594272000000|2020-07-09 05:20:00|7416.8|7404.8|7411.6|7399.6|7416.8|7404.8|7411.6|7399.6|0
1594272300000|2020-07-09 05:25:00|7411.7|7399.7|7413.9|7401.9|7416.1|7404.1|7411.6|7399.6|0
1594272600000|2020-07-09 05:30:00|7413.8|7401.8|7409.4|7397.4|7416|7404|7409.3|7397.3|0
1594272900000|2020-07-09 05:35:00|7409.3|7397.3|7411.7|7399.7|7413.8|7401.8|7407.2|7395.2|0
1594273200000|2020-07-09 05:40:00|7411.6|7399.6|7418|7406|7420.3|7408.3|7411.6|7399.6|0
1594273500000|2020-07-09 05:45:00|7417.6|7405.6|7413.8|7401.8|7417.6|7405.6|7411.5|7399.5|0
1594273800000|2020-07-09 05:50:00|7413.7|7401.7|7407.1|7395.1|7413.8|7401.8|7402.7|7390.7|0
1594274100000|2020-07-09 05:55:00|7407.2|7395.2|7407.4|7395.4|7409.6|7397.6|7405.1|7393.1|0
1594274400000|2020-07-09 06:00:00|7407|7395|7395.1|7390.1|7407.6|7402.6|7386.6|7381.6|48
1594274700000|2020-07-09 06:05:00|7394.6|7389.6|7383.6|7378.6|7394.6|7389.6|7383.6|7378.6|31
1594275000000|2020-07-09 06:10:00|7384.1|7379.1|7368.6|7363.6|7385.6|7380.6|7368.6|7363.6|82
1594275300000|2020-07-09 06:15:00|7368.1|7363.1|7370.6|7365.6|7372.1|7367.1|7359.1|7354.1|59
1594275600000|2020-07-09 06:20:00|7371.1|7366.1|7374.6|7369.6|7375.1|7370.1|7369.1|7364.1|9
1594275900000|2020-07-09 06:25:00|7375.1|7370.1|7373.6|7368.6|7376.6|7371.6|7371.6|7366.6|10
1594276200000|2020-07-09 06:30:00|7374.1|7369.1|7372.6|7367.6|7378.1|7373.1|7372.6|7367.6|14
1594276500000|2020-07-09 06:35:00|7373.1|7368.1|7373.1|7368.1|7373.6|7368.6|7368.6|7363.6|11
1594276800000|2020-07-09 06:40:00|7372.6|7367.6|7379.1|7374.1|7379.6|7374.6|7371.6|7366.6|10
1594277100000|2020-07-09 06:45:00|7379.6|7374.6|7373.1|7368.1|7379.6|7374.6|7373.1|7368.1|5
1594277400000|2020-07-09 06:50:00|7372.6|7367.6|7372.1|7367.1|7373.1|7368.1|7362.1|7357.1|49
1594277700000|2020-07-09 06:55:00|7371.6|7366.6|7377.6|7372.6|7380.6|7375.6|7368.1|7363.1|14
1594278000000|2020-07-09 07:00:00|7377.1|7372.1|7369.1|7364.1|7386.6|7381.6|7359.1|7354.1|544
1594278300000|2020-07-09 07:05:00|7368.6|7363.6|7362.6|7357.6|7376.1|7371.1|7354.1|7349.1|219
1594278600000|2020-07-09 07:10:00|7363.1|7358.1|7344.6|7339.6|7367.6|7362.6|7341.6|7336.6|139
1594278900000|2020-07-09 07:15:00|7345.1|7340.1|7347.6|7342.6|7350.6|7345.6|7335.6|7330.6|114
1594279200000|2020-07-09 07:20:00|7348.1|7343.1|7332.6|7327.6|7349.1|7344.1|7327.1|7322.1|105
1594279500000|2020-07-09 07:25:00|7333.1|7328.1|7336.6|7331.6|7337.1|7332.1|7324.1|7319.1|87
1594279800000|2020-07-09 07:30:00|7337.1|7332.1|7324.6|7319.6|7340.1|7335.1|7318.1|7313.1|117
1594280100000|2020-07-09 07:35:00|7324.1|7319.1|7330.1|7325.1|7331.1|7326.1|7318.6|7313.6|73
1594280400000|2020-07-09 07:40:00|7329.1|7324.1|7320.6|7315.6|7329.1|7324.1|7320.6|7315.6|42
1594280700000|2020-07-09 07:45:00|7319.6|7314.6|7318.1|7313.1|7329.1|7324.1|7313.6|7308.6|59
1594281000000|2020-07-09 07:50:00|7319.6|7314.6|7327.1|7322.1|7327.6|7322.6|7314.1|7309.1|123
1594281300000|2020-07-09 07:55:00|7326.6|7321.6|7337.1|7332.1|7338.1|7333.1|7323.6|7318.6|41
1594281600000|2020-07-09 08:00:00|7338.1|7333.1|7339.1|7334.1|7339.6|7334.6|7333.6|7328.6|65
1594281900000|2020-07-09 08:05:00|7338.6|7333.6|7356.1|7351.1|7358.6|7353.6|7338.1|7333.1|180
1594282200000|2020-07-09 08:10:00|7357.1|7352.1|7349.6|7344.6|7357.6|7352.6|7346.1|7341.1|56
1594282500000|2020-07-09 08:15:00|7350.1|7345.1|7357.6|7352.6|7358.1|7353.1|7350.1|7345.1|80
1594282800000|2020-07-09 08:20:00|7357.1|7352.1|7351.1|7346.1|7358.1|7353.1|7349.1|7344.1|44
1594283100000|2020-07-09 08:25:00|7352.1|7347.1|7347.6|7342.6|7355.1|7350.1|7343.6|7338.6|53
1594283400000|2020-07-09 08:30:00|7348.1|7343.1|7336.1|7331.1|7350.1|7345.1|7334.6|7329.6|47
1594283700000|2020-07-09 08:35:00|7335.6|7330.6|7342.6|7337.6|7342.6|7337.6|7331.6|7326.6|87
1594284000000|2020-07-09 08:40:00|7342.1|7337.1|7332.6|7327.6|7342.1|7337.1|7328.1|7323.1|85
1594284300000|2020-07-09 08:45:00|7332.1|7327.1|7328.6|7323.6|7332.1|7327.1|7327.1|7322.1|47
1594284600000|2020-07-09 08:50:00|7329.1|7324.1|7328.1|7323.1|7332.1|7327.1|7326.1|7321.1|773
1594284900000|2020-07-09 08:55:00|7328.6|7323.6|7328.1|7323.1|7330.6|7325.6|7323.6|7318.6|88
1594285200000|2020-07-09 09:00:00|7327.1|7322.1|7325.1|7320.1|7331.1|7326.1|7320.6|7315.6|102
1594285500000|2020-07-09 09:05:00|7322.6|7317.6|7323.6|7318.6|7327.1|7322.1|7321.1|7316.1|171
1594285800000|2020-07-09 09:10:00|7323.1|7318.1|7323.6|7318.6|7326.6|7321.6|7320.6|7315.6|77
1594286100000|2020-07-09 09:15:00|7323.1|7318.1|7307.1|7302.1|7323.1|7318.1|7305.6|7300.6|87
1594286400000|2020-07-09 09:20:00|7307.6|7302.6|7291.1|7286.1|7307.6|7302.6|7289.1|7284.1|147
1594286700000|2020-07-09 09:25:00|7290.6|7285.6|7300.1|7295.1|7300.1|7295.1|7287.1|7282.1|131
1594287000000|2020-07-09 09:30:00|7299.6|7294.6|7298.6|7293.6|7303.1|7298.1|7294.6|7289.6|81
1594287300000|2020-07-09 09:35:00|7299.1|7294.1|7304.1|7299.1|7305.1|7300.1|7299.1|7294.1|67
1594287600000|2020-07-09 09:40:00|7303.1|7298.1|7304.1|7299.1|7309.6|7304.6|7299.6|7294.6|75
1594287900000|2020-07-09 09:45:00|7304.6|7299.6|7315.6|7310.6|7318.6|7313.6|7304.1|7299.1|116
1594288200000|2020-07-09 09:50:00|7315.1|7310.1|7316.1|7311.1|7320.1|7315.1|7310.6|7305.6|41
1594288500000|2020-07-09 09:55:00|7314.6|7309.6|7313.6|7308.6|7318.1|7313.1|7312.1|7307.1|76
1594288800000|2020-07-09 10:00:00|7313.1|7308.1|7307.1|7302.1|7313.1|7308.1|7306.1|7301.1|79
1594289100000|2020-07-09 10:05:00|7307.6|7302.6|7303.6|7298.6|7311.6|7306.6|7303.6|7298.6|38
1594289400000|2020-07-09 10:10:00|7304.1|7299.1|7309.1|7304.1|7312.6|7307.6|7303.6|7298.6|40
1594289700000|2020-07-09 10:15:00|7308.1|7303.1|7310.1|7305.1|7315.6|7310.6|7307.6|7302.6|47
1594290000000|2020-07-09 10:20:00|7309.6|7304.6|7307.1|7302.1|7310.1|7305.1|7302.6|7297.6|108
1594290300000|2020-07-09 10:25:00|7306.6|7301.6|7306.6|7301.6|7310.1|7305.1|7304.6|7299.6|64
1594290600000|2020-07-09 10:30:00|7306.1|7301.1|7300.6|7295.6|7306.1|7301.1|7296.6|7291.6|61
1594290900000|2020-07-09 10:35:00|7301.1|7296.1|7302.1|7297.1|7302.1|7297.1|7298.6|7293.6|65
1594291200000|2020-07-09 10:40:00|7301.1|7296.1|7294.6|7289.6|7301.1|7296.1|7292.1|7287.1|62
1594291500000|2020-07-09 10:45:00|7294.1|7289.1|7294.1|7289.1|7297.1|7292.1|7292.1|7287.1|40
1594291800000|2020-07-09 10:50:00|7294.6|7289.6|7286.1|7281.1|7295.1|7290.1|7285.6|7280.6|109
1594292100000|2020-07-09 10:55:00|7285.1|7280.1|7296.6|7291.6|7297.6|7292.6|7285.1|7280.1|49
1594292400000|2020-07-09 11:00:00|7297.1|7292.1|7301.6|7296.6|7303.1|7298.1|7293.1|7288.1|68
1594292700000|2020-07-09 11:05:00|7302.1|7297.1|7299.1|7294.1|7303.1|7298.1|7296.6|7291.6|62
1594293000000|2020-07-09 11:10:00|7298.6|7293.6|7303.1|7298.1|7305.1|7300.1|7298.6|7293.6|74
1594293300000|2020-07-09 11:15:00|7304.1|7299.1|7307.1|7302.1|7308.6|7303.6|7303.1|7298.1|37
1594293600000|2020-07-09 11:20:00|7308.1|7303.1|7306.6|7301.6|7310.1|7305.1|7303.6|7298.6|52
1594293900000|2020-07-09 11:25:00|7306.1|7301.1|7317.6|7312.6|7322.6|7317.6|7303.6|7298.6|83
1594294200000|2020-07-09 11:30:00|7318.1|7313.1|7314.1|7309.1|7319.1|7314.1|7311.6|7306.6|40
1594294500000|2020-07-09 11:35:00|7313.1|7308.1|7314.1|7309.1|7317.6|7312.6|7311.6|7306.6|40
1594294800000|2020-07-09 11:40:00|7313.1|7308.1|7315.1|7310.1|7315.6|7310.6|7308.1|7303.1|35
1594295100000|2020-07-09 11:45:00|7316.1|7311.1|7318.1|7313.1|7318.6|7313.6|7312.1|7307.1|35
1594295400000|2020-07-09 11:50:00|7316.1|7311.1|7317.1|7312.1|7318.6|7313.6|7314.1|7309.1|54
1594295700000|2020-07-09 11:55:00|7317.6|7312.6|7317.6|7312.6|7322.1|7317.1|7316.6|7311.6|31
1594296000000|2020-07-09 12:00:00|7318.1|7313.1|7318.6|7313.6|7322.1|7317.1|7316.6|7311.6|18
1594296300000|2020-07-09 12:05:00|7319.1|7314.1|7315.1|7310.1|7319.6|7314.6|7315.1|7310.1|55
1594296600000|2020-07-09 12:10:00|7315.6|7310.6|7312.6|7307.6|7315.6|7310.6|7309.6|7304.6|64
1594296900000|2020-07-09 12:15:00|7312.1|7307.1|7320.1|7315.1|7320.6|7315.6|7312.1|7307.1|16
1594297200000|2020-07-09 12:20:00|7320.6|7315.6|7318.6|7313.6|7324.1|7319.1|7318.1|7313.1|35
1594297500000|2020-07-09 12:25:00|7319.1|7314.1|7322.6|7317.6|7326.6|7321.6|7319.1|7314.1|51
1594297800000|2020-07-09 12:30:00|7323.6|7318.6|7325.1|7320.1|7331.6|7326.6|7321.1|7316.1|80
1594298100000|2020-07-09 12:35:00|7326.1|7321.1|7337.6|7332.6|7339.1|7334.1|7324.1|7319.1|131
1594298400000|2020-07-09 12:40:00|7336.6|7331.6|7327.6|7322.6|7337.1|7332.1|7326.6|7321.6|92
1594298700000|2020-07-09 12:45:00|7328.6|7323.6|7340.1|7335.1|7340.1|7335.1|7327.6|7322.6|41
1594299000000|2020-07-09 12:50:00|7339.6|7334.6|7336.1|7331.1|7341.1|7336.1|7332.1|7327.1|69
1594299300000|2020-07-09 12:55:00|7337.1|7332.1|7344.1|7339.1|7346.1|7341.1|7336.1|7331.1|96
1594299600000|2020-07-09 13:00:00|7343.1|7338.1|7338.6|7333.6|7343.1|7338.1|7336.6|7331.6|63
1594299900000|2020-07-09 13:05:00|7339.1|7334.1|7341.1|7336.1|7342.6|7337.6|7335.6|7330.6|36
1594300200000|2020-07-09 13:10:00|7340.1|7335.1|7338.6|7333.6|7344.1|7339.1|7337.1|7332.1|49
1594300500000|2020-07-09 13:15:00|7338.1|7333.1|7337.1|7332.1|7339.1|7334.1|7334.1|7329.1|41
1594300800000|2020-07-09 13:20:00|7337.6|7332.6|7339.1|7334.1|7343.1|7338.1|7336.1|7331.1|57
1594301100000|2020-07-09 13:25:00|7338.6|7333.6|7335.1|7330.1|7340.1|7335.1|7334.6|7329.6|68
1594301400000|2020-07-09 13:30:00|7334.6|7329.6|7321.1|7316.1|7336.1|7331.1|7319.6|7314.6|124
1594301700000|2020-07-09 13:35:00|7320.6|7315.6|7313.6|7308.6|7321.1|7316.1|7310.1|7305.1|110
1594302000000|2020-07-09 13:40:00|7314.1|7309.1|7313.1|7308.1|7320.1|7315.1|7312.1|7307.1|74
1594302300000|2020-07-09 13:45:00|7313.6|7308.6|7306.1|7301.1|7315.6|7310.6|7302.1|7297.1|78
1594302600000|2020-07-09 13:50:00|7307.1|7302.1|7312.1|7307.1|7315.6|7310.6|7303.1|7298.1|65
1594302900000|2020-07-09 13:55:00|7311.6|7306.6|7317.1|7312.1|7317.1|7312.1|7307.6|7302.6|62
1594303200000|2020-07-09 14:00:00|7316.6|7311.6|7321.6|7316.6|7328.1|7323.1|7316.1|7311.1|82
1594303500000|2020-07-09 14:05:00|7321.1|7316.1|7321.1|7316.1|7323.1|7318.1|7318.6|7313.6|55
1594303800000|2020-07-09 14:10:00|7321.6|7316.6|7313.6|7308.6|7322.6|7317.6|7311.6|7306.6|86
1594304100000|2020-07-09 14:15:00|7312.6|7307.6|7296.6|7291.6|7313.1|7308.1|7292.6|7287.6|139
1594304400000|2020-07-09 14:20:00|7296.1|7291.1|7302.6|7297.6|7303.6|7298.6|7292.6|7287.6|83
1594304700000|2020-07-09 14:25:00|7301.6|7296.6|7304.1|7299.1|7305.1|7300.1|7297.6|7292.6|90
1594305000000|2020-07-09 14:30:00|7303.6|7298.6|7308.6|7303.6|7311.6|7306.6|7302.6|7297.6|75
1594305300000|2020-07-09 14:35:00|7310.6|7305.6|7290.6|7285.6|7312.6|7307.6|7290.6|7285.6|182
1594305600000|2020-07-09 14:40:00|7289.6|7284.6|7282.6|7277.6|7295.1|7290.1|7277.1|7272.1|244
1594305900000|2020-07-09 14:45:00|7282.1|7277.1|7278.6|7273.6|7288.6|7283.6|7276.6|7271.6|208
1594306200000|2020-07-09 14:50:00|7277.6|7272.6|7271.6|7266.6|7285.6|7280.6|7271.6|7266.6|259
1594306500000|2020-07-09 14:55:00|7271.1|7266.1|7265.6|7260.6|7275.6|7270.6|7261.1|7256.1|366
1594306800000|2020-07-09 15:00:00|7264.6|7259.6|7249.6|7244.6|7267.1|7262.1|7240.6|7235.6|338
1594307100000|2020-07-09 15:05:00|7250.1|7245.1|7251.1|7246.1|7259.6|7254.6|7244.6|7239.6|664
1594307400000|2020-07-09 15:10:00|7250.1|7245.1|7257.6|7252.6|7261.1|7256.1|7249.1|7244.1|203
1594307700000|2020-07-09 15:15:00|7256.6|7251.6|7228.6|7223.6|7257.6|7252.6|7224.6|7219.6|269
1594308000000|2020-07-09 15:20:00|7229.1|7224.1|7230.1|7225.1|7237.6|7232.6|7226.1|7221.1|292
1594308300000|2020-07-09 15:25:00|7231.1|7226.1|7245.6|7240.6|7246.6|7241.6|7222.6|7217.6|738
1594308600000|2020-07-09 15:30:00|7246.6|7239.6|7238.6|7231.6|7247.6|7240.6|7229.6|7222.6|898
1594308900000|2020-07-09 15:35:00|7239.6|7232.6|7235.6|7228.6|7245.6|7238.6|7233.6|7226.6|617
1594309200000|2020-07-09 15:40:00|7234.6|7229.6|7220.6|7213.6|7236.6|7229.6|7212.6|7205.6|170
1594309500000|2020-07-09 15:45:00|7219.6|7212.6|7230.6|7224.6|7233.6|7226.6|7217.6|7210.6|72
1594309800000|2020-07-09 15:50:00|7231.6|7226.6|7242.6|7235.6|7242.6|7235.6|7230.6|7222.6|139
1594310100000|2020-07-09 15:55:00|7241.6|7234.6|7237.6|7229.6|7242.6|7234.6|7235.6|7227.6|18
1594310400000|2020-07-09 16:00:00|7236.6|7230.6|7251.6|7244.6|7251.6|7244.6|7236.6|7230.6|38
1594310700000|2020-07-09 16:05:00|7253.6|7245.6|7251.6|7243.6|7260.6|7253.6|7248.6|7241.6|65
1594311000000|2020-07-09 16:10:00|7252.6|7244.6|7245.6|7239.6|7253.6|7245.6|7244.6|7237.6|21
1594311300000|2020-07-09 16:15:00|7246.6|7240.6|7259.6|7251.6|7259.6|7251.6|7246.6|7240.6|47
1594311600000|2020-07-09 16:20:00|7260.6|7253.6|7261.6|7254.6|7261.6|7254.6|7254.6|7246.6|9
1594311900000|2020-07-09 16:25:00|7260.6|7252.6|7251.6|7244.6|7261.6|7254.6|7249.6|7243.6|10
1594312200000|2020-07-09 16:30:00|7250.6|7243.6|7253.6|7245.6|7255.6|7247.6|7248.6|7241.6|7
1594312500000|2020-07-09 16:35:00|7252.6|7244.6|7252.6|7244.6|7259.6|7251.6|7251.6|7243.6|20
1594312800000|2020-07-09 16:40:00|7253.6|7245.6|7253.6|7245.6|7258.6|7251.6|7250.6|7242.6|11
1594313100000|2020-07-09 16:45:00|7254.6|7246.6|7260.6|7252.6|7264.6|7256.6|7254.6|7246.6|21
1594313400000|2020-07-09 16:50:00|7259.6|7251.6|7255.6|7247.6|7260.6|7252.6|7253.6|7246.6|7
1594313700000|2020-07-09 16:55:00|7256.6|7248.6|7258.6|7251.6|7261.6|7253.6|7253.6|7246.6|9
1594314000000|2020-07-09 17:00:00|7257.6|7250.6|7265.6|7258.6|7268.6|7260.6|7254.6|7247.6|26
1594314300000|2020-07-09 17:05:00|7264.6|7257.6|7268.6|7261.6|7268.6|7261.6|7262.6|7254.6|22
1594314600000|2020-07-09 17:10:00|7267.6|7260.6|7266.6|7258.6|7270.6|7263.6|7264.6|7256.6|12
1594314900000|2020-07-09 17:15:00|7268.6|7259.6|7266.6|7259.6|7271.6|7263.6|7266.6|7259.6|12
1594315200000|2020-07-09 17:20:00|7265.6|7258.6|7263.6|7255.6|7265.6|7258.6|7260.6|7254.6|14
1594315500000|2020-07-09 17:25:00|7264.6|7257.6|7262.6|7254.6|7264.6|7257.6|7260.6|7254.6|4
1594315800000|2020-07-09 17:30:00|7263.6|7255.6|7263.6|7255.6|7265.6|7257.6|7257.6|7250.6|48
1594316100000|2020-07-09 17:35:00|7262.6|7254.6|7262.6|7254.6|7263.6|7255.6|7261.6|7253.6|0
1594316400000|2020-07-09 17:40:00|7263.6|7255.6|7258.6|7252.6|7268.6|7260.6|7258.6|7252.6|5
1594316700000|2020-07-09 17:45:00|7256.6|7249.6|7256.6|7248.6|7258.6|7251.6|7255.6|7247.6|19
1594317000000|2020-07-09 17:50:00|7257.6|7249.6|7252.6|7245.6|7257.6|7249.6|7252.6|7244.6|11
1594317300000|2020-07-09 17:55:00|7254.6|7246.6|7257.8|7245.8|7257.8|7248.6|7250.6|7243.6|17
1594317600000|2020-07-09 18:00:00|7257.7|7245.7|7261.4|7249.4|7262.7|7250.7|7255.3|7243.3|0
1594317900000|2020-07-09 18:05:00|7262.3|7250.3|7267.4|7255.4|7267.8|7255.8|7260.3|7248.3|0
1594318200000|2020-07-09 18:10:00|7267.5|7255.5|7267.7|7255.7|7267.7|7255.7|7265.2|7253.2|0
1594318500000|2020-07-09 18:15:00|7267.8|7255.8|7277.2|7265.2|7279.4|7267.4|7267.8|7255.8|0
1594318800000|2020-07-09 18:20:00|7278.2|7266.2|7274.7|7262.7|7279.3|7267.3|7274.4|7262.4|0
1594319100000|2020-07-09 18:25:00|7274.6|7262.6|7279|7267|7279.1|7267.1|7274.5|7262.5|0
1594319400000|2020-07-09 18:30:00|7279.1|7267.1|7274.8|7262.8|7279.1|7267.1|7274.5|7262.5|0
1594319700000|2020-07-09 18:35:00|7274.7|7262.7|7274.3|7262.3|7277|7265|7274.2|7262.2|0
1594320000000|2020-07-09 18:40:00|7275.2|7263.2|7274.1|7262.1|7278.8|7266.8|7272.1|7260.1|0
1594320300000|2020-07-09 18:45:00|7274.2|7262.2|7278.8|7266.8|7281|7269|7273.9|7261.9|0
1594320600000|2020-07-09 18:50:00|7278.7|7266.7|7276.8|7264.8|7280.7|7268.7|7276.3|7264.3|0
1594320900000|2020-07-09 18:55:00|7276.9|7264.9|7283.4|7271.4|7283.7|7271.7|7276.9|7264.9|0
1594321200000|2020-07-09 19:00:00|7283.5|7271.5|7286.9|7274.9|7288.1|7276.1|7283.3|7271.3|0
1594321500000|2020-07-09 19:05:00|7285.9|7273.9|7287.7|7275.7|7288.1|7276.1|7283.4|7271.4|0
1594321800000|2020-07-09 19:10:00|7287.8|7275.8|7293.7|7281.7|7294.5|7282.5|7285.4|7273.4|0
1594322100000|2020-07-09 19:15:00|7293.6|7281.6|7283.6|7271.6|7297.1|7285.1|7282.3|7270.3|0
1594322400000|2020-07-09 19:20:00|7282.6|7270.6|7272.9|7260.9|7284.6|7272.6|7270.5|7258.5|0
1594322700000|2020-07-09 19:25:00|7272|7260|7262.2|7250.2|7273.7|7261.7|7262.2|7250.2|0
1594323000000|2020-07-09 19:30:00|7262.3|7250.3|7257.7|7245.7|7264.6|7252.6|7252.7|7240.7|0
1594323300000|2020-07-09 19:35:00|7257.8|7245.8|7260|7248|7260.2|7248.2|7250.5|7238.5|0
1594323600000|2020-07-09 19:40:00|7259.9|7247.9|7262.3|7250.3|7264.4|7252.4|7254.8|7242.8|0
1594323900000|2020-07-09 19:45:00|7262.1|7250.1|7275.8|7263.8|7281.5|7269.5|7262.1|7250.1|0
1594324200000|2020-07-09 19:50:00|7275.6|7263.6|7269.2|7257.2|7277.4|7265.4|7268.6|7256.6|0
1594324500000|2020-07-09 19:55:00|7269.3|7257.3|7266.8|7254.8|7271|7259|7261.8|7249.8|0
1594324800000|2020-07-09 20:00:00|7267.1|7255.1|7268.1|7256.1|7280.6|7268.6|7264.1|7252.1|0
1594325100000|2020-07-09 20:05:00|7267.5|7255.5|7267.5|7255.5|7267.5|7255.5|7260.6|7248.6|0
1594325400000|2020-07-09 20:10:00|7267.4|7255.4|7262.9|7250.9|7267.5|7255.5|7261|7249|0
1594325700000|2020-07-09 20:15:00|7262.7|7250.7|7262.1|7250.1|7262.7|7250.7|7261.5|7249.5|0
1594326000000|2020-07-09 20:20:00|7261.9|7249.9|7261.3|7249.3|7262.3|7250.3|7261.3|7249.3|0
1594326300000|2020-07-09 20:25:00|7261.5|7249.5|7261.2|7249.2|7262.1|7250.1|7261.2|7249.2|0
1594326600000|2020-07-09 20:30:00|7261.1|7249.1|7261.3|7249.3|7264.8|7252.8|7260.2|7248.2|0
1594326900000|2020-07-09 20:35:00|7261.2|7249.2|7261.3|7249.3|7262.4|7250.4|7260.6|7248.6|0
1594327200000|2020-07-09 20:40:00|7261.9|7249.9|7264.2|7252.2|7264.8|7252.8|7261.3|7249.3|0
1594327500000|2020-07-09 20:45:00|7264.1|7252.1|7267|7255|7267.7|7255.7|7263.5|7251.5|0
1594327800000|2020-07-09 20:50:00|7266.4|7254.4|7267.2|7255.2|7268.1|7256.1|7266.4|7254.4|0
1594328100000|2020-07-09 20:55:00|7266.6|7254.6|7265.8|7253.8|7267.9|7255.9|7264.3|7252.3|0
1594328400000|2020-07-09 21:00:00|7266|7254|7265.8|7253.8|7266|7254|7265.8|7253.8|0
1594328700000|2020-07-09 21:05:00|7265.6|7253.6|7265.4|7253.4|7265.6|7253.6|7264.4|7252.4|0
1594329000000|2020-07-09 21:10:00|7265.6|7253.6|7265.2|7253.2|7266|7254|7264.4|7252.4|0
1594329300000|2020-07-09 21:15:00|7265.6|7253.6|7265.2|7253.2|7265.6|7253.6|7265.2|7253.2|0
1594329600000|2020-07-09 21:20:00|7265.4|7253.4|7265.4|7253.4|7265.6|7253.6|7265.2|7253.2|0
1594329900000|2020-07-09 21:25:00|7265.2|7253.2|7265.2|7253.2|7265.2|7253.2|7265|7253|0
1594330200000|2020-07-09 21:30:00|7265.1|7253.1|7264.7|7252.7|7265.1|7253.1|7264.5|7252.5|0
1594330500000|2020-07-09 21:35:00|7264.5|7252.5|7264.5|7252.5|7264.7|7252.7|7264.5|7252.5|0
1594330800000|2020-07-09 21:40:00|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|7264.7|7252.7|0
1594331100000|2020-07-09 21:45:00|7264.1|7252.1|7263.9|7251.9|7264.7|7252.7|7263.7|7251.7|0
1594331400000|2020-07-09 21:50:00|7264.5|7252.5|7263.9|7251.9|7264.9|7252.9|7263.1|7251.1|0
1594331700000|2020-07-09 21:55:00|7263.7|7251.7|7264.9|7252.9|7265.7|7253.7|7263.5|7251.5|0
1594332000000|2020-07-09 22:00:00|7265|7253|7272.7|7260.7|7272.7|7260.7|7265|7253|0
1594332300000|2020-07-09 22:05:00|7272.8|7260.8|7272.7|7260.7|7275.6|7263.6|7272.7|7260.7|0
1594332600000|2020-07-09 22:10:00|7272.6|7260.6|7270|7258|7272.6|7260.6|7268.3|7256.3|0
1594332900000|2020-07-09 22:15:00|7270.1|7258.1|7272.3|7260.3|7273.4|7261.4|7270.1|7258.1|0
1594333200000|2020-07-09 22:20:00|7272.2|7260.2|7273.4|7261.4|7273.4|7261.4|7271.8|7259.8|0
1594333500000|2020-07-09 22:25:00|7273.8|7261.8|7272.9|7260.9|7274.1|7262.1|7272.3|7260.3|0
1594333800000|2020-07-09 22:30:00|7273|7261|7273.5|7261.5|7274.1|7262.1|7272.3|7260.3|0
1594334100000|2020-07-09 22:35:00|7273.4|7261.4|7271.9|7259.9|7273.4|7261.4|7270.6|7258.6|0
1594334400000|2020-07-09 22:40:00|7272|7260|7271.3|7259.3|7272.4|7260.4|7269|7257|0
1594334700000|2020-07-09 22:45:00|7271.9|7259.9|7269.5|7257.5|7272.4|7260.4|7269|7257|0
1594335000000|2020-07-09 22:50:00|7270.1|7258.1|7270.1|7258.1|7270.6|7258.6|7269.5|7257.5|0
1594335300000|2020-07-09 22:55:00|7270.2|7258.2|7271.5|7259.5|7272.1|7260.1|7270.1|7258.1|0
1594335600000|2020-07-09 23:00:00|7271.4|7259.4|7270.8|7258.8|7271.5|7259.5|7269.9|7257.9|0
1594335900000|2020-07-09 23:05:00|7270.9|7258.9|7272.1|7260.1|7272.1|7260.1|7270.6|7258.6|0
1594336200000|2020-07-09 23:10:00|7272.2|7260.2|7272.1|7260.1|7272.8|7260.8|7272.1|7260.1|0
1594336500000|2020-07-09 23:15:00|7271.5|7259.5|7272.6|7260.6|7272.6|7260.6|7270.8|7258.8|0
1594336800000|2020-07-09 23:20:00|7273.2|7261.2|7279.4|7267.4|7280.3|7268.3|7272.6|7260.6|0
1594337100000|2020-07-09 23:25:00|7278.8|7266.8|7281.2|7269.2|7281.7|7269.7|7278.8|7266.8|0
1594337400000|2020-07-09 23:30:00|7281.3|7269.3|7294|7282|7294.4|7282.4|7281.2|7269.2|0
1594337700000|2020-07-09 23:35:00|7293.9|7281.9|7294.4|7282.4|7295.6|7283.6|7290|7278|0
1594338000000|2020-07-09 23:40:00|7294|7282|7296.3|7284.3|7302|7290|7294|7282|0
1594338300000|2020-07-09 23:45:00|7296.9|7284.9|7293.6|7281.6|7298.3|7286.3|7293.6|7281.6|0
1594338600000|2020-07-09 23:50:00|7293.7|7281.7|7294.2|7282.2|7294.9|7282.9|7293.6|7281.6|0
1594338900000|2020-07-09 23:55:00|7294.4|7282.4|7293.8|7281.8|7294.9|7282.9|7292.4|7280.4|0
1594339200000|2020-07-10 00:00:00|7294|7282|7292.3|7280.3|7295.4|7283.4|7288.3|7276.3|0
1594339500000|2020-07-10 00:05:00|7292.4|7280.4|7291.2|7279.2|7293.4|7281.4|7287.7|7275.7|0
1594339800000|2020-07-10 00:10:00|7291.3|7279.3|7291.2|7279.2|7292.5|7280.5|7287|7275|0
1594340100000|2020-07-10 00:15:00|7291.3|7279.3|7295.6|7283.6|7297.7|7285.7|7289|7277|0
1594340400000|2020-07-10 00:20:00|7296|7284|7293.4|7281.4|7296.7|7284.7|7293.3|7281.3|0
1594340700000|2020-07-10 00:25:00|7293.5|7281.5|7293.3|7281.3|7297.7|7285.7|7293.3|7281.3|0
1594341000000|2020-07-10 00:30:00|7293.4|7281.4|7301.7|7289.7|7302|7290|7293.3|7281.3|0
1594341300000|2020-07-10 00:35:00|7301.6|7289.6|7299.5|7287.5|7301.6|7289.6|7297.3|7285.3|0
1594341600000|2020-07-10 00:40:00|7299.4|7287.4|7295|7283|7299.5|7287.5|7293|7281|0
1594341900000|2020-07-10 00:45:00|7292.9|7280.9|7284.1|7272.1|7292.9|7280.9|7284|7272|0
1594342200000|2020-07-10 00:50:00|7284|7272|7270.7|7258.7|7284|7272|7263|7251|0
1594342500000|2020-07-10 00:55:00|7270.8|7258.8|7268.8|7256.8|7277.4|7265.4|7266.6|7254.6|0
1594342800000|2020-07-10 01:00:00|7268.7|7256.7|7275.2|7263.2|7277.4|7265.4|7262.2|7250.2|0
1594343100000|2020-07-10 01:05:00|7274.8|7262.8|7275.2|7263.2|7276.3|7264.3|7269.8|7257.8|0
1594343400000|2020-07-10 01:10:00|7275.3|7263.3|7270.8|7258.8|7279.7|7267.7|7269.2|7257.2|0
1594343700000|2020-07-10 01:15:00|7271.5|7259.5|7261.4|7249.4|7279|7267|7259.2|7247.2|0
1594344000000|2020-07-10 01:20:00|7261.3|7249.3|7259.1|7247.1|7263.5|7251.5|7257|7245|0
1594344300000|2020-07-10 01:25:00|7259|7247|7263.5|7251.5|7267.8|7255.8|7259|7247|0
1594344600000|2020-07-10 01:30:00|7263.9|7251.9|7272.2|7260.2|7274.3|7262.3|7263.5|7251.5|0
1594344900000|2020-07-10 01:35:00|7272.6|7260.6|7265.6|7253.6|7274.3|7262.3|7265.6|7253.6|0
1594345200000|2020-07-10 01:40:00|7265.7|7253.7|7267.8|7255.8|7270|7258|7262.3|7250.3|0
1594345500000|2020-07-10 01:45:00|7267.7|7255.7|7276.5|7264.5|7278.7|7266.7|7267.7|7255.7|0
1594345800000|2020-07-10 01:50:00|7276.6|7264.6|7278.8|7266.8|7278.8|7266.8|7274.3|7262.3|0
1594346100000|2020-07-10 01:55:00|7278.7|7266.7|7276.5|7264.5|7280.9|7268.9|7276.5|7264.5|0
1594346400000|2020-07-10 02:00:00|7276.4|7264.4|7274.4|7262.4|7276.4|7264.4|7270|7258|0
1594346700000|2020-07-10 02:05:00|7274.3|7262.3|7276.5|7264.5|7280.9|7268.9|7274.3|7262.3|0
1594347000000|2020-07-10 02:10:00|7276.6|7264.6|7278.6|7266.6|7280.9|7268.9|7274.3|7262.3|0
1594347300000|2020-07-10 02:15:00|7278.7|7266.7|7272.3|7260.3|7280.8|7268.8|7270.1|7258.1|0
1594347600000|2020-07-10 02:20:00|7272.2|7260.2|7272.3|7260.3|7276.7|7264.7|7272.2|7260.2|0
1594347900000|2020-07-10 02:25:00|7272.7|7260.7|7267.8|7255.8|7276.7|7264.7|7267.8|7255.8|0
1594348200000|2020-07-10 02:30:00|7268.6|7256.6|7265.7|7253.7|7270|7258|7264.5|7252.5|0
1594348500000|2020-07-10 02:35:00|7266.1|7254.1|7265.6|7253.6|7270|7258|7263.5|7251.5|0
1594348800000|2020-07-10 02:40:00|7265.2|7253.2|7256.8|7244.8|7265.6|7253.6|7256.8|7244.8|0
1594349100000|2020-07-10 02:45:00|7257.2|7245.2|7257.3|7245.3|7261.1|7249.1|7254.6|7242.6|0
1594349400000|2020-07-10 02:50:00|7258|7246|7257|7245|7261.3|7249.3|7256.8|7244.8|0
1594349700000|2020-07-10 02:55:00|7256.9|7244.9|7256.9|7244.9|7259.1|7247.1|7254.6|7242.6|0
1594350000000|2020-07-10 03:00:00|7257.7|7245.7|7260|7248|7261.1|7249.1|7256.8|7244.8|0
1594350300000|2020-07-10 03:05:00|7260.4|7248.4|7263.3|7251.3|7264.3|7252.3|7258.9|7246.9|0
1594350600000|2020-07-10 03:10:00|7263.2|7251.2|7263.2|7251.2|7263.3|7251.3|7261.1|7249.1|0
1594350900000|2020-07-10 03:15:00|7263.3|7251.3|7252.3|7240.3|7263.3|7251.3|7252.2|7240.2|0
1594351200000|2020-07-10 03:20:00|7252.2|7240.2|7256.6|7244.6|7257.7|7245.7|7251.1|7239.1|0
1594351500000|2020-07-10 03:25:00|7256.7|7244.7|7258.9|7246.9|7259.9|7247.9|7254.5|7242.5|0
1594351800000|2020-07-10 03:30:00|7259.7|7247.7|7263.2|7251.2|7265.3|7253.3|7259.7|7247.7|0
1594352100000|2020-07-10 03:35:00|7263.1|7251.1|7265.3|7253.3|7265.3|7253.3|7263|7251|0
1594352400000|2020-07-10 03:40:00|7265.2|7253.2|7260.9|7248.9|7265.2|7253.2|7260.9|7248.9|0
1594352700000|2020-07-10 03:45:00|7260.1|7248.1|7263.3|7251.3|7263.3|7251.3|7258.8|7246.8|0
1594353000000|2020-07-10 03:50:00|7263.2|7251.2|7263.2|7251.2|7265.4|7253.4|7263.2|7251.2|0
1594353300000|2020-07-10 03:55:00|7264|7252|7263.2|7251.2|7265.3|7253.3|7263.1|7251.1|0
1594353600000|2020-07-10 04:00:00|7263.1|7251.1|7265.3|7253.3|7265.4|7253.4|7263.1|7251.1|0
1594353900000|2020-07-10 04:05:00|7264.5|7252.5|7261|7249|7264.5|7252.5|7258.6|7246.6|0
1594354200000|2020-07-10 04:10:00|7261.4|7249.4|7263.2|7251.2|7263.2|7251.2|7261|7249|0
1594354500000|2020-07-10 04:15:00|7263.1|7251.1|7258.7|7246.7|7263.1|7251.1|7256.5|7244.5|0
1594354800000|2020-07-10 04:20:00|7258.3|7246.3|7252.3|7240.3|7258.8|7246.8|7250.2|7238.2|0
1594355100000|2020-07-10 04:25:00|7253.1|7241.1|7252.2|7240.2|7254.4|7242.4|7248.9|7236.9|0
1594355400000|2020-07-10 04:30:00|7251.4|7239.4|7255.6|7243.6|7256.7|7244.7|7250|7238|0
1594355700000|2020-07-10 04:35:00|7256|7244|7256.7|7244.7|7256.7|7244.7|7253.3|7241.3|0
1594356000000|2020-07-10 04:40:00|7256.6|7244.6|7251.3|7239.3|7256.7|7244.7|7250.2|7238.2|0
1594356300000|2020-07-10 04:45:00|7251.7|7239.7|7250.1|7238.1|7256.7|7244.7|7249.1|7237.1|0
1594356600000|2020-07-10 04:50:00|7249.1|7237.1|7244.5|7232.5|7249.1|7237.1|7242.3|7230.3|0
1594356900000|2020-07-10 04:55:00|7244.1|7232.1|7234|7222|7244.1|7232.1|7232.9|7220.9|0
1594357200000|2020-07-10 05:00:00|7233.6|7221.6|7221.9|7209.9|7235.1|7223.1|7220.8|7208.8|0
1594357500000|2020-07-10 05:05:00|7221.5|7209.5|7220.6|7208.6|7225.1|7213.1|7218.4|7206.4|0
1594357800000|2020-07-10 05:10:00|7220.2|7208.2|7214.5|7202.5|7220.6|7208.6|7214|7202|0
1594358100000|2020-07-10 05:15:00|7214.4|7202.4|7209.8|7197.8|7216.6|7204.6|7209.8|7197.8|0
1594358400000|2020-07-10 05:20:00|7210.2|7198.2|7212.9|7200.9|7219.4|7207.4|7210.2|7198.2|0
1594358700000|2020-07-10 05:25:00|7213|7201|7217.3|7205.3|7217.4|7205.4|7210.9|7198.9|0
1594359000000|2020-07-10 05:30:00|7216.5|7204.5|7208.2|7196.2|7216.5|7204.5|7203.7|7191.7|0
1594359300000|2020-07-10 05:35:00|7208.1|7196.1|7194.1|7182.1|7208.1|7196.1|7192|7180|0
1594359600000|2020-07-10 05:40:00|7194.2|7182.2|7191.6|7179.6|7198.4|7186.4|7191.6|7179.6|0
1594359900000|2020-07-10 05:45:00|7191.7|7179.7|7196|7184|7198.2|7186.2|7191.7|7179.7|0
1594360200000|2020-07-10 05:50:00|7195.9|7183.9|7196.1|7184.1|7200.2|7188.2|7192.7|7180.7|0
1594360500000|2020-07-10 05:55:00|7196.5|7184.5|7187.5|7175.5|7197.1|7185.1|7186.4|7174.4|0
1594360800000|2020-07-10 06:00:00|7188.8|7176.8|7214.1|7209.1|7217.6|7212.6|7188.8|7176.8|22
1594361100000|2020-07-10 06:05:00|7213.6|7208.6|7210.1|7205.1|7215.1|7210.1|7207.1|7202.1|41
1594361400000|2020-07-10 06:10:00|7209.6|7204.6|7199.1|7194.1|7211.6|7206.6|7199.1|7194.1|22
1594361700000|2020-07-10 06:15:00|7199.6|7194.6|7183.6|7178.6|7199.6|7194.6|7183.6|7178.6|53
1594362000000|2020-07-10 06:20:00|7184.1|7179.1|7189.6|7184.6|7195.6|7190.6|7184.1|7179.1|15
1594362300000|2020-07-10 06:25:00|7190.1|7185.1|7200.1|7195.1|7200.1|7195.1|7189.6|7184.6|27
1594362600000|2020-07-10 06:30:00|7200.6|7195.6|7191.6|7186.6|7204.6|7199.6|7187.6|7182.6|34
1594362900000|2020-07-10 06:35:00|7191.1|7186.1|7193.6|7188.6|7196.1|7191.1|7185.6|7180.6|15
1594363200000|2020-07-10 06:40:00|7194.1|7189.1|7192.1|7187.1|7198.6|7193.6|7190.1|7185.1|22
1594363500000|2020-07-10 06:45:00|7192.6|7187.6|7186.6|7181.6|7195.6|7190.6|7186.1|7181.1|27
1594363800000|2020-07-10 06:50:00|7188.1|7183.1|7182.1|7177.1|7189.6|7184.6|7177.1|7172.1|58
1594364100000|2020-07-10 06:55:00|7181.1|7176.1|7193.6|7188.6|7194.1|7189.1|7177.6|7172.6|33
1594364400000|2020-07-10 07:00:00|7195.1|7190.1|7205.6|7200.6|7220.1|7215.1|7193.1|7188.1|472
1594364700000|2020-07-10 07:05:00|7206.1|7201.1|7209.1|7204.1|7223.1|7218.1|7196.1|7191.1|221
1594365000000|2020-07-10 07:10:00|7208.6|7203.6|7192.6|7187.6|7214.1|7209.1|7187.1|7182.1|188
1594365300000|2020-07-10 07:15:00|7191.1|7186.1|7197.6|7192.6|7207.6|7202.6|7184.6|7179.6|163
1594365600000|2020-07-10 07:20:00|7197.1|7192.1|7219.6|7214.6|7220.6|7215.6|7195.1|7190.1|154
1594365900000|2020-07-10 07:25:00|7219.1|7214.1|7223.6|7218.6|7226.6|7221.6|7212.1|7207.1|220
1594366200000|2020-07-10 07:30:00|7224.6|7219.6|7224.1|7219.1|7231.1|7226.1|7220.6|7215.6|154
1594366500000|2020-07-10 07:35:00|7223.6|7218.6|7219.1|7214.1|7228.1|7223.1|7216.6|7211.6|87
1594366800000|2020-07-10 07:40:00|7218.5|7213.5|7221|7216|7230|7225|7218|7213|110
1594367100000|2020-07-10 07:45:00|7221.5|7216.5|7222|7217|7226|7221|7217.5|7212.5|88
1594367400000|2020-07-10 07:50:00|7223.5|7218.5|7238|7233|7244.5|7239.5|7223.5|7218.5|117
1594367700000|2020-07-10 07:55:00|7238.5|7233.5|7243|7238|7244.5|7239.5|7232|7227|76
1594368000000|2020-07-10 08:00:00|7243.5|7238.5|7266|7261|7274.5|7269.5|7243.5|7238.5|279
1594368300000|2020-07-10 08:05:00|7267|7262|7273.5|7268.5|7284|7279|7265.5|7260.5|145
1594368600000|2020-07-10 08:10:00|7273|7268|7262|7257|7277.5|7272.5|7258|7253|203
1594368900000|2020-07-10 08:15:00|7263|7258|7258|7253|7271|7266|7254.5|7249.5|131
1594369200000|2020-07-10 08:20:00|7257|7252|7259.5|7254.5|7262|7257|7252.5|7247.5|110
1594369500000|2020-07-10 08:25:00|7258.5|7253.5|7254.5|7249.5|7263|7258|7252|7247|114
1594369800000|2020-07-10 08:30:00|7255|7250|7245.5|7240.5|7261|7256|7243|7238|69
1594370100000|2020-07-10 08:35:00|7246|7241|7245.5|7240.5|7249.5|7244.5|7241.5|7236.5|28
1594370400000|2020-07-10 08:40:00|7246|7241|7245.5|7240.5|7249|7244|7241|7236|27
1594370700000|2020-07-10 08:45:00|7246|7241|7234|7229|7252|7247|7229|7224|101
1594371000000|2020-07-10 08:50:00|7233.5|7228.5|7229.5|7224.5|7239|7234|7225|7220|66
1594371300000|2020-07-10 08:55:00|7230.5|7225.5|7235.5|7230.5|7236|7231|7227|7222|41
1594371600000|2020-07-10 09:00:00|7236.5|7231.5|7231|7226|7242|7237|7231|7226|56
1594371900000|2020-07-10 09:05:00|7233|7228|7215.5|7210.5|7237.5|7232.5|7215|7210|122
1594372200000|2020-07-10 09:10:00|7216|7211|7218|7213|7218|7213|7212|7207|122
1594372500000|2020-07-10 09:15:00|7221|7216|7220|7215|7225|7220|7218.5|7213.5|60
1594372800000|2020-07-10 09:20:00|7220.5|7215.5|7219.5|7214.5|7224|7219|7212|7207|62
1594373100000|2020-07-10 09:25:00|7219|7214|7223.5|7218.5|7227|7222|7218|7213|54
1594373400000|2020-07-10 09:30:00|7223|7218|7235.5|7230.5|7236|7231|7222.5|7217.5|38
1594373700000|2020-07-10 09:35:00|7235|7230|7235|7230|7239.5|7234.5|7232|7227|28
1594374000000|2020-07-10 09:40:00|7234.5|7229.5|7234.5|7229.5|7238.5|7233.5|7233.5|7228.5|37
1594374300000|2020-07-10 09:45:00|7235|7230|7229.5|7224.5|7237|7232|7229|7224|47
1594374600000|2020-07-10 09:50:00|7230|7225|7245|7240|7245|7240|7230|7225|37
1594374900000|2020-07-10 09:55:00|7243|7238|7240.5|7235.5|7250.5|7245.5|7239|7234|70
1594375200000|2020-07-10 10:00:00|7241|7236|7243|7238|7247.5|7242.5|7240.5|7235.5|77
1594375500000|2020-07-10 10:05:00|7243.5|7238.5|7246|7241|7247.5|7242.5|7243.5|7238.5|42
1594375800000|2020-07-10 10:10:00|7246.5|7241.5|7247.5|7242.5|7250|7245|7244.5|7239.5|48
1594376100000|2020-07-10 10:15:00|7248|7243|7239.5|7234.5|7248|7243|7238.5|7233.5|46
1594376400000|2020-07-10 10:20:00|7239|7234|7244.5|7239.5|7245|7240|7238.5|7233.5|138
1594376700000|2020-07-10 10:25:00|7245|7240|7249|7244|7250|7245|7244.5|7239.5|58
1594377000000|2020-07-10 10:30:00|7249.5|7244.5|7249.5|7244.5|7251|7246|7247.5|7242.5|32
1594377300000|2020-07-10 10:35:00|7249|7244|7258.5|7253.5|7259.5|7254.5|7249|7244|48
1594377600000|2020-07-10 10:40:00|7258|7253|7256.5|7251.5|7260|7255|7256|7251|29
1594377900000|2020-07-10 10:45:00|7257|7252|7254.5|7249.5|7258|7253|7252.5|7247.5|33
1594378200000|2020-07-10 10:50:00|7255|7250|7256.5|7251.5|7261.5|7256.5|7253|7248|33
1594378500000|2020-07-10 10:55:00|7257|7252|7262|7257|7263|7258|7256|7251|43
1594378800000|2020-07-10 11:00:00|7262.5|7257.5|7276.5|7271.5|7276.5|7271.5|7262|7257|158
1594379100000|2020-07-10 11:05:00|7278.5|7273.5|7283.5|7278.5|7286.5|7281.5|7276.5|7271.5|327
1594379400000|2020-07-10 11:10:00|7284|7279|7283|7278|7287|7282|7281.5|7276.5|56
1594379700000|2020-07-10 11:15:00|7283.5|7278.5|7276|7271|7284|7279|7275|7270|45
1594380000000|2020-07-10 11:20:00|7275.5|7270.5|7279|7274|7281|7276|7275|7270|93
1594380300000|2020-07-10 11:25:00|7279.5|7274.5|7272.5|7267.5|7279.5|7274.5|7271.5|7266.5|28
1594380600000|2020-07-10 11:30:00|7273.5|7268.5|7266|7261|7274|7269|7266|7261|44
1594380900000|2020-07-10 11:35:00|7266.5|7261.5|7270.5|7265.5|7271.5|7266.5|7266.5|7261.5|48
1594381200000|2020-07-10 11:40:00|7268.4|7263.4|7268.9|7263.9|7269.9|7264.9|7263.9|7258.9|42
1594381500000|2020-07-10 11:45:00|7269.4|7264.4|7255.4|7250.4|7270.9|7265.9|7252.4|7247.4|76
1594381800000|2020-07-10 11:50:00|7255.9|7250.9|7254.9|7249.9|7258.9|7253.9|7254.4|7249.4|29
1594382100000|2020-07-10 11:55:00|7255.9|7250.9|7252.4|7247.4|7256.4|7251.4|7250.9|7245.9|43
1594382400000|2020-07-10 12:00:00|7252.9|7247.9|7247.4|7242.4|7253.9|7248.9|7243.9|7238.9|39
1594382700000|2020-07-10 12:05:00|7246.4|7241.4|7244.9|7239.9|7253.4|7248.4|7244.4|7239.4|121
1594383000000|2020-07-10 12:10:00|7244.4|7239.4|7238.9|7233.9|7244.4|7239.4|7235.9|7230.9|60
1594383300000|2020-07-10 12:15:00|7238.4|7233.4|7245.4|7240.4|7245.9|7240.9|7237.9|7232.9|54
1594383600000|2020-07-10 12:20:00|7245.9|7240.9|7236.9|7231.9|7245.9|7240.9|7235.9|7230.9|104
1594383900000|2020-07-10 12:25:00|7237.4|7232.4|7235.9|7230.9|7239.9|7234.9|7232.4|7227.4|60
1594384200000|2020-07-10 12:30:00|7236.9|7231.9|7244.9|7239.9|7247.9|7242.9|7236.9|7231.9|102
1594384500000|2020-07-10 12:35:00|7245.4|7240.4|7266.9|7261.9|7267.4|7262.4|7241.9|7236.9|103
1594384800000|2020-07-10 12:40:00|7269.9|7264.9|7259.9|7254.9|7271.9|7266.9|7257.9|7252.9|110
1594385100000|2020-07-10 12:45:00|7261.9|7256.9|7267.9|7262.9|7271.9|7266.9|7261.9|7256.9|54
1594385400000|2020-07-10 12:50:00|7267.4|7262.4|7266.4|7261.4|7269.9|7264.9|7263.9|7258.9|38
1594385700000|2020-07-10 12:55:00|7266.9|7261.9|7270.9|7265.9|7271.9|7266.9|7265.4|7260.4|22
1594386000000|2020-07-10 13:00:00|7271.4|7266.4|7280.4|7275.4|7283.4|7278.4|7271.4|7266.4|73
1594386300000|2020-07-10 13:05:00|7280.9|7275.9|7272.9|7267.9|7285.9|7280.9|7271.9|7266.9|148
1594386600000|2020-07-10 13:10:00|7273.4|7268.4|7271.9|7266.9|7275.9|7270.9|7267.4|7262.4|22
1594386900000|2020-07-10 13:15:00|7272.4|7267.4|7275.9|7270.9|7278.9|7273.9|7272.4|7267.4|63
1594387200000|2020-07-10 13:20:00|7277.9|7272.9|7278.9|7273.9|7281.4|7276.4|7277.4|7272.4|47
1594387500000|2020-07-10 13:25:00|7279.9|7274.9|7274.9|7269.9|7280.9|7275.9|7274.4|7269.4|39
1594387800000|2020-07-10 13:30:00|7275.4|7270.4|7276.4|7271.4|7287.9|7282.9|7275.4|7270.4|182
1594388100000|2020-07-10 13:35:00|7276.9|7271.9|7305.4|7300.4|7305.9|7300.9|7273.9|7268.9|185
1594388400000|2020-07-10 13:40:00|7305.9|7300.9|7307.9|7302.9|7311.9|7306.9|7295.9|7290.9|162
1594388700000|2020-07-10 13:45:00|7308.4|7303.4|7297.4|7292.4|7309.9|7304.9|7296.9|7291.9|120
1594389000000|2020-07-10 13:50:00|7298.4|7293.4|7289.4|7284.4|7300.4|7295.4|7287.9|7282.9|158
1594389300000|2020-07-10 13:55:00|7288.9|7283.9|7284.9|7279.9|7294.9|7289.9|7282.9|7277.9|224
1594389600000|2020-07-10 14:00:00|7283.4|7278.4|7275.9|7270.9|7283.4|7278.4|7268.9|7263.9|123
1594389900000|2020-07-10 14:05:00|7276.4|7271.4|7277.9|7272.9|7284.9|7279.9|7274.4|7269.4|70
1594390200000|2020-07-10 14:10:00|7278|7273|7285.5|7280.5|7287|7282|7276|7271|82
1594390500000|2020-07-10 14:15:00|7286|7281|7275.5|7270.5|7289|7284|7275.5|7270.5|123
1594390800000|2020-07-10 14:20:00|7275|7270|7274.5|7269.5|7281.5|7276.5|7273|7268|46
1594391100000|2020-07-10 14:25:00|7275|7270|7291.5|7286.5|7296|7291|7275|7270|111
1594391400000|2020-07-10 14:30:00|7290|7285|7300.5|7295.5|7306|7301|7288.5|7283.5|134
1594391700000|2020-07-10 14:35:00|7301.5|7296.5|7307.5|7302.5|7308|7303|7301|7296|95
1594392000000|2020-07-10 14:40:00|7308|7303|7319|7314|7322|7317|7307.5|7302.5|201
1594392300000|2020-07-10 14:45:00|7320|7315|7312.5|7307.5|7322|7317|7312.5|7307.5|151
1594392600000|2020-07-10 14:50:00|7313|7308|7320.5|7315.5|7322.5|7317.5|7308|7303|63
1594392900000|2020-07-10 14:55:00|7321.5|7316.5|7318.5|7313.5|7323|7318|7316|7311|73
1594393200000|2020-07-10 15:00:00|7318|7313|7313|7308|7323|7318|7313|7308|153
1594393500000|2020-07-10 15:05:00|7313.5|7308.5|7322.5|7317.5|7323.5|7318.5|7313|7308|60
1594393800000|2020-07-10 15:10:00|7323|7318|7323|7318|7325.5|7320.5|7319|7314|41
1594394100000|2020-07-10 15:15:00|7323.5|7318.5|7321|7316|7327.5|7322.5|7319|7314|101
1594394400000|2020-07-10 15:20:00|7322|7317|7324|7319|7325.5|7320.5|7317|7312|238
1594394700000|2020-07-10 15:25:00|7323|7318|7317|7312|7325.5|7320.5|7317|7312|229
1594395000000|2020-07-10 15:30:00|7318|7311|7323|7316|7325|7318|7315|7309|363
1594395300000|2020-07-10 15:35:00|7324|7317|7327|7319|7331|7323|7323|7316|256
1594395600000|2020-07-10 15:40:00|7329|7320|7341|7333|7342|7335|7328|7320|72
1594395900000|2020-07-10 15:45:00|7340|7331|7339|7331|7340|7333|7335|7329|63
1594396200000|2020-07-10 15:50:00|7338|7332|7339|7331|7340|7333|7337|7330|14
1594396500000|2020-07-10 15:55:00|7340|7332|7342|7334|7344|7336|7335|7328|62
1594396800000|2020-07-10 16:00:00|7340|7335|7342|7334|7345|7338|7339|7332|18
1594397100000|2020-07-10 16:05:00|7343|7336|7341|7334|7346|7338|7338|7331|21
1594397400000|2020-07-10 16:10:00|7342|7333|7341|7333|7343|7335|7340|7332|6
1594397700000|2020-07-10 16:15:00|7340|7332|7334|7326|7340|7332|7333|7326|64
1594398000000|2020-07-10 16:20:00|7336|7327|7336|7329|7339|7332|7334|7327|54
1594398300000|2020-07-10 16:25:00|7337|7330|7327|7320|7337|7331|7327|7320|41
1594398600000|2020-07-10 16:30:00|7326|7319|7333|7325|7333|7325|7326|7319|17
1594398900000|2020-07-10 16:35:00|7332|7324|7324|7317|7334|7326|7323|7316|79
1594399200000|2020-07-10 16:40:00|7322|7316|7328|7321|7328|7322|7319|7311|47
1594399500000|2020-07-10 16:45:00|7327|7320|7329|7322|7330|7323|7326|7319|6
1594399800000|2020-07-10 16:50:00|7330|7323|7335|7327|7336|7328|7330|7322|15
1594400100000|2020-07-10 16:55:00|7336|7328|7339|7330|7339|7332|7333|7326|8
1594400400000|2020-07-10 17:00:00|7338|7331|7340|7332|7341|7333|7336|7328|9
1594400700000|2020-07-10 17:05:00|7339|7331|7341|7334|7341|7334|7338|7330|9
1594401000000|2020-07-10 17:10:00|7340|7335|7337|7330|7341|7335|7337|7329|8
1594401300000|2020-07-10 17:15:00|7340|7332|7335|7328|7340|7332|7335|7328|16
1594401600000|2020-07-10 17:20:00|7337|7330|7338|7331|7341|7333|7336|7328|8
1594401900000|2020-07-10 17:25:00|7339|7330|7343|7335|7343|7336|7337|7329|5
1594402200000|2020-07-10 17:30:00|7345|7336|7342|7334|7345|7337|7342|7333|5
1594402500000|2020-07-10 17:35:00|7344|7335|7345|7337|7345|7339|7342|7333|9
1594402800000|2020-07-10 17:40:00|7343|7338|7348|7340|7349|7341|7343|7338|11
1594403100000|2020-07-10 17:45:00|7350|7342|7352|7344|7352|7345|7349|7341|5
1594403400000|2020-07-10 17:50:00|7353|7345|7354|7348|7354|7348|7352|7345|10
1594403700000|2020-07-10 17:55:00|7355|7347|7355.7|7343.7|7355.7|7347|7351|7343.7|36
1594404000000|2020-07-10 18:00:00|7355.8|7343.8|7355.6|7343.6|7356.1|7344.1|7353.6|7341.6|0
1594404300000|2020-07-10 18:05:00|7355.5|7343.5|7353.4|7341.4|7355.8|7343.8|7353.4|7341.4|0
1594404600000|2020-07-10 18:10:00|7353.5|7341.5|7351.1|7339.1|7355.6|7343.6|7350.9|7338.9|0
1594404900000|2020-07-10 18:15:00|7353.1|7341.1|7351.5|7339.5|7353.8|7341.8|7349.1|7337.1|0
1594405200000|2020-07-10 18:20:00|7351.6|7339.6|7351.3|7339.3|7351.6|7339.6|7349|7337|0
1594405500000|2020-07-10 18:25:00|7351.2|7339.2|7353.6|7341.6|7355.6|7343.6|7351.1|7339.1|0
1594405800000|2020-07-10 18:30:00|7353.7|7341.7|7358.3|7346.3|7358.4|7346.4|7353.4|7341.4|0
1594406100000|2020-07-10 18:35:00|7358.4|7346.4|7359.2|7347.2|7359.2|7347.2|7356.8|7344.8|0
1594406400000|2020-07-10 18:40:00|7359.1|7347.1|7359.5|7347.5|7361.4|7349.4|7359.1|7347.1|0
1594406700000|2020-07-10 18:45:00|7361.4|7349.4|7361.8|7349.8|7363.9|7351.9|7359.3|7347.3|0
1594407000000|2020-07-10 18:50:00|7361.7|7349.7|7361.3|7349.3|7361.8|7349.8|7359.1|7347.1|0
1594407300000|2020-07-10 18:55:00|7361.2|7349.2|7361.4|7349.4|7361.5|7349.5|7359|7347|0
1594407600000|2020-07-10 19:00:00|7361.3|7349.3|7359.4|7347.4|7361.3|7349.3|7354.4|7342.4|0
1594407900000|2020-07-10 19:05:00|7359.3|7347.3|7357|7345|7361.4|7349.4|7354.4|7342.4|0
1594408200000|2020-07-10 19:10:00|7355.1|7343.1|7361.7|7349.7|7362|7350|7355|7343|0
1594408500000|2020-07-10 19:15:00|7361.6|7349.6|7368.2|7356.2|7368.3|7356.3|7361.6|7349.6|0
1594408800000|2020-07-10 19:20:00|7368.3|7356.3|7370|7358|7370.2|7358.2|7367.9|7355.9|0
1594409100000|2020-07-10 19:25:00|7369.9|7357.9|7369.8|7357.8|7370.1|7358.1|7369.5|7357.5|0
1594409400000|2020-07-10 19:30:00|7369.7|7357.7|7374.2|7362.2|7374.2|7362.2|7366.8|7354.8|0
1594409700000|2020-07-10 19:35:00|7374.1|7362.1|7371|7359|7376.4|7364.4|7366.4|7354.4|0
1594410000000|2020-07-10 19:40:00|7371.1|7359.1|7366.4|7354.4|7373.3|7361.3|7366|7354|0
1594410300000|2020-07-10 19:45:00|7366.3|7354.3|7373.8|7361.8|7373.8|7361.8|7366.3|7354.3|0
1594410600000|2020-07-10 19:50:00|7373.9|7361.9|7381.6|7369.6|7382.1|7370.1|7373.3|7361.3|0
1594410900000|2020-07-10 19:55:00|7381.5|7369.5|7374.5|7362.5|7381.5|7369.5|7372.6|7360.6|0
1594411200000|2020-07-10 20:00:00|7374.6|7362.6|7373.7|7361.7|7375.9|7363.9|7371.2|7359.2|0
1594411500000|2020-07-10 20:05:00|7373.6|7361.6|7377.2|7365.2|7380.6|7368.6|7371.9|7359.9|0
1594411800000|2020-07-10 20:10:00|7376.6|7364.6|7379|7367|7380.1|7368.1|7373.2|7361.2|0
1594412100000|2020-07-10 20:15:00|7378.8|7366.8|7376.9|7364.9|7379.6|7367.6|7376.9|7364.9|0
1594412400000|2020-07-10 20:20:00|7377.1|7365.1|7376.7|7364.7|7377.5|7365.5|7376.7|7364.7|0
1594412700000|2020-07-10 20:25:00|7376.9|7364.9|7376.7|7364.7|7377.3|7365.3|7376.5|7364.5|0
1594413000000|2020-07-10 20:30:00|7376.4|7364.4|7381.5|7369.5|7382.8|7370.8|7376.4|7364.4|0
1594413300000|2020-07-10 20:35:00|7381.4|7369.4|7382.1|7370.1|7382.1|7370.1|7379.9|7367.9|0
1594413600000|2020-07-10 20:40:00|7381.5|7369.5|7383.1|7371.1|7383.3|7371.3|7381|7369|0
1594413900000|2020-07-10 20:45:00|7383.2|7371.2|7383.1|7371.1|7384.9|7372.9|7382.7|7370.7|0
1594414200000|2020-07-10 20:50:00|7383.2|7371.2|7379.1|7367.1|7384.2|7372.2|7378|7366|0
1594414500000|2020-07-10 20:55:00|7378.5|7366.5|7378.3|7366.3|7380.2|7368.2|7375.1|7363.1|0
1594591200000|2020-07-12 22:00:00|7400.6|7388.6|7401.7|7389.7|7405.2|7393.2|7396.3|7384.3|0
1594591500000|2020-07-12 22:05:00|7401.8|7389.8|7397.2|7385.2|7405.2|7393.2|7391.6|7379.6|0
1594591800000|2020-07-12 22:10:00|7397.4|7385.4|7420.6|7408.6|7421.7|7409.7|7397.4|7385.4|0
1594592100000|2020-07-12 22:15:00|7421|7409|7419.9|7407.9|7421.7|7409.7|7417|7405|0
1594592400000|2020-07-12 22:20:00|7419.7|7407.7|7425|7413|7429.3|7417.3|7419.7|7407.7|0
1594592700000|2020-07-12 22:25:00|7424.4|7412.4|7422.1|7410.1|7425.9|7413.9|7419.7|7407.7|0
1594593000000|2020-07-12 22:30:00|7422.2|7410.2|7423|7411|7423.5|7411.5|7418.8|7406.8|0
1594593300000|2020-07-12 22:35:00|7422.6|7410.6|7421.7|7409.7|7424.1|7412.1|7420.5|7408.5|0
1594593600000|2020-07-12 22:40:00|7421.6|7409.6|7419.4|7407.4|7421.6|7409.6|7416.1|7404.1|0
1594593900000|2020-07-12 22:45:00|7419|7407|7419.9|7407.9|7422.3|7410.3|7416.6|7404.6|0
1594594200000|2020-07-12 22:50:00|7419.8|7407.8|7418.3|7406.3|7420.6|7408.6|7417|7405|0
1594594500000|2020-07-12 22:55:00|7417.7|7405.7|7420.1|7408.1|7420.8|7408.8|7416.6|7404.6|0
1594594800000|2020-07-12 23:00:00|7420.2|7408.2|7418.4|7406.4|7422.4|7410.4|7417.9|7405.9|0
1594595100000|2020-07-12 23:05:00|7419|7407|7416.1|7404.1|7421|7409|7415.5|7403.5|0
1594595400000|2020-07-12 23:10:00|7415.7|7403.7|7413|7401|7416.6|7404.6|7410.4|7398.4|0
1594595700000|2020-07-12 23:15:00|7412.6|7400.6|7409.5|7397.5|7413.5|7401.5|7408.4|7396.4|0
1594596000000|2020-07-12 23:20:00|7410.1|7398.1|7388|7376|7410.6|7398.6|7384.5|7372.5|0
1594596300000|2020-07-12 23:25:00|7387.4|7375.4|7389.7|7377.7|7391|7379|7383.4|7371.4|0
1594596600000|2020-07-12 23:30:00|7390.3|7378.3|7388.1|7376.1|7390.3|7378.3|7382.3|7370.3|0
1594596900000|2020-07-12 23:35:00|7387.7|7375.7|7387.4|7375.4|7391.4|7379.4|7386.8|7374.8|0
1594597200000|2020-07-12 23:40:00|7386.8|7374.8|7387.4|7375.4|7387.4|7375.4|7383.4|7371.4|0
1594597500000|2020-07-12 23:45:00|7387.5|7375.5|7381.7|7369.7|7389.7|7377.7|7381.3|7369.3|0
1594597800000|2020-07-12 23:50:00|7381.3|7369.3|7379.5|7367.5|7382.4|7370.4|7378.4|7366.4|0
1594598100000|2020-07-12 23:55:00|7379.9|7367.9|7373.7|7361.7|7379.9|7367.9|7373.7|7361.7|0
1594598400000|2020-07-13 00:00:00|7373.9|7361.9|7368.5|7356.5|7377.5|7365.5|7365.4|7353.4|0
1594598700000|2020-07-13 00:05:00|7368.3|7356.3|7368.3|7356.3|7369|7357|7365.4|7353.4|0
1594599000000|2020-07-13 00:10:00|7368.4|7356.4|7366.5|7354.5|7369|7357|7364.3|7352.3|0
1594599300000|2020-07-13 00:15:00|7366.7|7354.7|7346.8|7334.8|7366.7|7354.7|7345|7333|0
1594599600000|2020-07-13 00:20:00|7346.7|7334.7|7355.4|7343.4|7355.4|7343.4|7346.7|7334.7|0
1594599900000|2020-07-13 00:25:00|7355.5|7343.5|7361|7349|7362.1|7350.1|7355.4|7343.4|0
1594600200000|2020-07-13 00:30:00|7362.1|7350.1|7364.6|7352.6|7364.6|7352.6|7359.8|7347.8|0
1594600500000|2020-07-13 00:35:00|7363.8|7351.8|7360.3|7348.3|7364.6|7352.6|7358.1|7346.1|0
1594600800000|2020-07-13 00:40:00|7361.1|7349.1|7364.7|7352.7|7364.7|7352.7|7360.2|7348.2|0
1594601100000|2020-07-13 00:45:00|7364.8|7352.8|7362.8|7350.8|7365|7353|7362.5|7350.5|0
1594601400000|2020-07-13 00:50:00|7363.6|7351.6|7364.9|7352.9|7365|7353|7362.7|7350.7|0
1594601700000|2020-07-13 00:55:00|7365|7353|7369.4|7357.4|7369.4|7357.4|7362.8|7350.8|0
1594602000000|2020-07-13 01:00:00|7369.2|7357.2|7379.9|7367.9|7380|7368|7369.2|7357.2|0
1594602300000|2020-07-13 01:05:00|7379.8|7367.8|7373.2|7361.2|7379.9|7367.9|7371.1|7359.1|0
1594602600000|2020-07-13 01:10:00|7374|7362|7379.8|7367.8|7381.9|7369.9|7374|7362|0
1594602900000|2020-07-13 01:15:00|7379.7|7367.7|7373.2|7361.2|7379.7|7367.7|7366.7|7354.7|0
1594603200000|2020-07-13 01:20:00|7373.1|7361.1|7369.6|7357.6|7373.2|7361.2|7368.7|7356.7|0
1594603500000|2020-07-13 01:25:00|7370.9|7358.9|7375.3|7363.3|7377.5|7365.5|7368.7|7356.7|0
1594603800000|2020-07-13 01:30:00|7375.4|7363.4|7384.3|7372.3|7384.3|7372.3|7375.3|7363.3|0
1594604100000|2020-07-13 01:35:00|7384.2|7372.2|7384.3|7372.3|7384.3|7372.3|7382.2|7370.2|0
1594604400000|2020-07-13 01:40:00|7383.5|7371.5|7377.7|7365.7|7383.5|7371.5|7377.7|7365.7|0
1594604700000|2020-07-13 01:45:00|7377.8|7365.8|7382.2|7370.2|7384.3|7372.3|7377.7|7365.7|0
1594605000000|2020-07-13 01:50:00|7382.1|7370.1|7390.6|7378.6|7392.8|7380.8|7382.1|7370.1|0
1594605300000|2020-07-13 01:55:00|7390.7|7378.7|7388.5|7376.5|7392.9|7380.9|7388.5|7376.5|0
1594605600000|2020-07-13 02:00:00|7388.4|7376.4|7386.4|7374.4|7388.4|7376.4|7379.8|7367.8|0
1594605900000|2020-07-13 02:05:00|7386.8|7374.8|7385.3|7373.3|7387.5|7375.5|7381.9|7369.9|0
1594606200000|2020-07-13 02:10:00|7384.9|7372.9|7390.7|7378.7|7392.9|7380.9|7384.2|7372.2|0
1594606500000|2020-07-13 02:15:00|7390.6|7378.6|7392.9|7380.9|7392.9|7380.9|7388.5|7376.5|0
1594606800000|2020-07-13 02:20:00|7392.8|7380.8|7392.8|7380.8|7392.9|7380.9|7390.7|7378.7|0
1594607100000|2020-07-13 02:25:00|7392|7380|7388.5|7376.5|7392|7380|7386.3|7374.3|0
1594607400000|2020-07-13 02:30:00|7388.6|7376.6|7395.6|7383.6|7395.6|7383.6|7388.6|7376.6|0
1594607700000|2020-07-13 02:35:00|7395.7|7383.7|7395.6|7383.6|7397.8|7385.8|7395.6|7383.6|0
1594608000000|2020-07-13 02:40:00|7395.5|7383.5|7388.9|7376.9|7395.6|7383.6|7386.7|7374.7|0
1594608300000|2020-07-13 02:45:00|7388.8|7376.8|7388.9|7376.9|7391.1|7379.1|7387.8|7375.8|0
1594608600000|2020-07-13 02:50:00|7389.3|7377.3|7393|7381|7395.4|7383.4|7389.3|7377.3|0
1594608900000|2020-07-13 02:55:00|7392.9|7380.9|7390.8|7378.8|7392.9|7380.9|7388.7|7376.7|0
1594609200000|2020-07-13 03:00:00|7390.7|7378.7|7390.7|7378.7|7390.8|7378.8|7386.4|7374.4|0
1594609500000|2020-07-13 03:05:00|7390.6|7378.6|7388.6|7376.6|7393|7381|7388.5|7376.5|0
1594609800000|2020-07-13 03:10:00|7389.6|7377.6|7390.7|7378.7|7391.9|7379.9|7388.5|7376.5|0
1594610100000|2020-07-13 03:15:00|7390.8|7378.8|7395.1|7383.1|7395.1|7383.1|7390.8|7378.8|0
1594610400000|2020-07-13 03:20:00|7395|7383|7392.9|7380.9|7395|7383|7390.7|7378.7|0
1594610700000|2020-07-13 03:25:00|7392.8|7380.8|7398.3|7386.3|7399.4|7387.4|7392.8|7380.8|0
1594611000000|2020-07-13 03:30:00|7399.3|7387.3|7395|7383|7399.4|7387.4|7395|7383|0
1594611300000|2020-07-13 03:35:00|7394.6|7382.6|7394.9|7382.9|7397.1|7385.1|7392.8|7380.8|0
1594611600000|2020-07-13 03:40:00|7395|7383|7395|7383|7397.2|7385.2|7394.9|7382.9|0
1594611900000|2020-07-13 03:45:00|7394.9|7382.9|7399.3|7387.3|7399.3|7387.3|7394.9|7382.9|0
1594612200000|2020-07-13 03:50:00|7399.2|7387.2|7397.1|7385.1|7399.3|7387.3|7397.1|7385.1|0
1594612500000|2020-07-13 03:55:00|7397|7385|7394.9|7382.9|7397.1|7385.1|7394.9|7382.9|0
1594612800000|2020-07-13 04:00:00|7395.7|7383.7|7399.2|7387.2|7399.3|7387.3|7395.7|7383.7|0
1594613100000|2020-07-13 04:05:00|7399.3|7387.3|7397|7385|7399.3|7387.3|7397|7385|0
1594613400000|2020-07-13 04:10:00|7397.1|7385.1|7397.1|7385.1|7399.2|7387.2|7397.1|7385.1|0
1594613700000|2020-07-13 04:15:00|7397.9|7385.9|7401.4|7389.4|7401.5|7389.5|7397.9|7385.9|0
1594614000000|2020-07-13 04:20:00|7401|7389|7397.2|7385.2|7401.4|7389.4|7397.1|7385.1|0
1594614300000|2020-07-13 04:25:00|7397.1|7385.1|7395|7383|7397.2|7385.2|7395|7383|0
1594614600000|2020-07-13 04:30:00|7394.2|7382.2|7395|7383|7395|7383|7392.8|7380.8|0
1594614900000|2020-07-13 04:35:00|7395.8|7383.8|7396.7|7384.7|7397.2|7385.2|7395.8|7383.8|0
1594615200000|2020-07-13 04:40:00|7396.6|7384.6|7394.4|7382.4|7396.6|7384.6|7394.3|7382.3|0
1594615500000|2020-07-13 04:45:00|7395.5|7383.5|7394.4|7382.4|7398.7|7386.7|7394.4|7382.4|0
1594615800000|2020-07-13 04:50:00|7392.3|7380.3|7396.6|7384.6|7397.8|7385.8|7392.3|7380.3|0
1594616100000|2020-07-13 04:55:00|7396.7|7384.7|7392.3|7380.3|7396.7|7384.7|7392.3|7380.3|0
1594616400000|2020-07-13 05:00:00|7392.4|7380.4|7400.9|7388.9|7401|7389|7392.3|7380.3|0
1594616700000|2020-07-13 05:05:00|7401|7389|7402.9|7390.9|7409.4|7397.4|7400.9|7388.9|0
1594617000000|2020-07-13 05:10:00|7403.7|7391.7|7404.8|7392.8|7406.9|7394.9|7402.7|7390.7|0
1594617300000|2020-07-13 05:15:00|7405.6|7393.6|7404.8|7392.8|7406.9|7394.9|7404.8|7392.8|0
1594617600000|2020-07-13 05:20:00|7405.2|7393.2|7407|7395|7407.1|7395.1|7404.8|7392.8|0
1594617900000|2020-07-13 05:25:00|7406.9|7394.9|7409.1|7397.1|7409.1|7397.1|7404.8|7392.8|0
1594618200000|2020-07-13 05:30:00|7409|7397|7411|7399|7413.3|7401.3|7409|7397|0
1594618500000|2020-07-13 05:35:00|7411.1|7399.1|7409.1|7397.1|7411.1|7399.1|7408.8|7396.8|0
1594618800000|2020-07-13 05:40:00|7409|7397|7424.2|7412.2|7424.2|7412.2|7409|7397|0
1594619100000|2020-07-13 05:45:00|7424.1|7412.1|7426.1|7414.1|7428.4|7416.4|7424.1|7412.1|0
1594619400000|2020-07-13 05:50:00|7426|7414|7427.3|7415.3|7428.4|7416.4|7421.8|7409.8|0
1594619700000|2020-07-13 05:55:00|7427.7|7415.7|7432.6|7420.6|7434.7|7422.7|7427.7|7415.7|0
1594620000000|2020-07-13 06:00:00|7430.9|7418.9|7436.5|7431.5|7442|7437|7429|7417|81
1594620300000|2020-07-13 06:05:00|7437|7432|7431.5|7426.5|7440.5|7435.5|7429|7424|44
1594620600000|2020-07-13 06:10:00|7432|7427|7431|7426|7434.5|7429.5|7425.5|7420.5|18
1594620900000|2020-07-13 06:15:00|7430.5|7425.5|7427.5|7422.5|7433|7428|7426.5|7421.5|14
1594621200000|2020-07-13 06:20:00|7428|7423|7425.5|7420.5|7428|7423|7424.5|7419.5|1
1594621500000|2020-07-13 06:25:00|7424|7419|7423|7418|7424|7419|7420.5|7415.5|7
1594621800000|2020-07-13 06:30:00|7423.5|7418.5|7418.5|7413.5|7426|7421|7418.5|7413.5|5
1594622100000|2020-07-13 06:35:00|7419|7414|7421|7416|7427|7422|7419|7414|6
1594622400000|2020-07-13 06:40:00|7421.5|7416.5|7426.5|7421.5|7426.5|7421.5|7421.5|7416.5|6
1594622700000|2020-07-13 06:45:00|7426|7421|7423|7418|7426|7421|7423|7418|8
1594623000000|2020-07-13 06:50:00|7422.5|7417.5|7421|7416|7425.5|7420.5|7420.5|7415.5|12
1594623300000|2020-07-13 06:55:00|7421.5|7416.5|7411.5|7406.5|7426.5|7421.5|7409.5|7404.5|63
1594623600000|2020-07-13 07:00:00|7407|7402|7408.5|7403.5|7424.5|7419.5|7406|7401|369
1594623900000|2020-07-13 07:05:00|7408|7403|7396|7391|7412.5|7407.5|7394|7389|198
1594624200000|2020-07-13 07:10:00|7397.5|7392.5|7399.5|7394.5|7413|7408|7396.5|7391.5|247
1594624500000|2020-07-13 07:15:00|7400.5|7395.5|7414.5|7409.5|7416.5|7411.5|7400|7395|305
1594624800000|2020-07-13 07:20:00|7415|7410|7418.5|7413.5|7438.5|7433.5|7414|7409|270
1594625100000|2020-07-13 07:25:00|7418|7413|7404.3|7399.3|7423.5|7418.5|7397.3|7392.3|163
1594625400000|2020-07-13 07:30:00|7403.8|7398.8|7413.8|7408.8|7424.8|7419.8|7401.8|7396.8|162
1594625700000|2020-07-13 07:35:00|7413.3|7408.3|7411.3|7406.3|7419.3|7414.3|7405.3|7400.3|178
1594626000000|2020-07-13 07:40:00|7410.6|7405.6|7405.6|7400.6|7415.6|7410.6|7401.6|7396.6|58
1594626300000|2020-07-13 07:45:00|7406.1|7401.1|7397.6|7392.6|7407.6|7402.6|7395.6|7390.6|67
1594626600000|2020-07-13 07:50:00|7397.1|7392.1|7397.6|7392.6|7401.6|7396.6|7394.6|7389.6|319
1594626900000|2020-07-13 07:55:00|7397.1|7392.1|7398.1|7393.1|7404.6|7399.6|7396.1|7391.1|91
1594627200000|2020-07-13 08:00:00|7397.6|7392.6|7387.6|7382.6|7397.6|7392.6|7387.1|7382.1|4738
1594627500000|2020-07-13 08:05:00|7388.1|7383.1|7405.6|7400.6|7407.1|7402.1|7387.1|7382.1|219
1594627800000|2020-07-13 08:10:00|7406.1|7401.1|7403.6|7398.6|7413.1|7408.1|7402.1|7397.1|171
1594628100000|2020-07-13 08:15:00|7403.1|7398.1|7388.6|7383.6|7407.6|7402.6|7388.1|7383.1|70
1594628400000|2020-07-13 08:20:00|7389.1|7384.1|7377.1|7372.1|7393.1|7388.1|7377.1|7372.1|1311
1594628700000|2020-07-13 08:25:00|7375.1|7370.1|7373.6|7368.6|7375.1|7370.1|7370.1|7365.1|152
1594629000000|2020-07-13 08:30:00|7375.1|7370.1|7348.6|7343.6|7375.6|7370.6|7348.1|7343.1|269
1594629300000|2020-07-13 08:35:00|7349.6|7344.6|7366.6|7361.6|7368.6|7363.6|7342.1|7337.1|173
1594629600000|2020-07-13 08:40:00|7366.1|7361.1|7372.1|7367.1|7372.6|7367.6|7358.6|7353.6|78
1594629900000|2020-07-13 08:45:00|7372.6|7367.6|7367.6|7362.6|7373.6|7368.6|7361.6|7356.6|105
1594630200000|2020-07-13 08:50:00|7367.1|7362.1|7365.1|7360.1|7372.1|7367.1|7362.1|7357.1|37
1594630500000|2020-07-13 08:55:00|7366.1|7361.1|7364.6|7359.6|7366.1|7361.1|7356.1|7351.1|80
1594630800000|2020-07-13 09:00:00|7366.6|7361.6|7366.6|7361.6|7374.1|7369.1|7364.1|7359.1|191
1594631100000|2020-07-13 09:05:00|7367.6|7362.6|7375.1|7370.1|7377.6|7372.6|7366.6|7361.6|137
1594631400000|2020-07-13 09:10:00|7375.6|7370.6|7377.1|7372.1|7380.1|7375.1|7374.1|7369.1|228
1594631700000|2020-07-13 09:15:00|7376.6|7371.6|7377.6|7372.6|7381.1|7376.1|7373.6|7368.6|43
1594632000000|2020-07-13 09:20:00|7378.1|7373.1|7366.6|7361.6|7378.6|7373.6|7362.6|7357.6|243
1594632300000|2020-07-13 09:25:00|7366.1|7361.1|7370.6|7365.6|7372.6|7367.6|7364.6|7359.6|25
1594632600000|2020-07-13 09:30:00|7370.1|7365.1|7375.6|7370.6|7376.6|7371.6|7364.6|7359.6|977
1594632900000|2020-07-13 09:35:00|7375.1|7370.1|7385.1|7380.1|7390.1|7385.1|7374.6|7369.6|71
1594633200000|2020-07-13 09:40:00|7385.6|7380.6|7380.6|7375.6|7387.1|7382.1|7379.1|7374.1|54
1594633500000|2020-07-13 09:45:00|7381.1|7376.1|7389.6|7384.6|7392.1|7387.1|7379.6|7374.6|320
1594633800000|2020-07-13 09:50:00|7390.1|7385.1|7393.1|7388.1|7398.1|7393.1|7389.1|7384.1|83
1594634100000|2020-07-13 09:55:00|7393.6|7388.6|7399.6|7394.6|7401.6|7396.6|7391.1|7386.1|70
1594634400000|2020-07-13 10:00:00|7398.6|7393.6|7397.6|7392.6|7402.6|7397.6|7397.6|7392.6|665
1594634700000|2020-07-13 10:05:00|7397.1|7392.1|7394.1|7389.1|7401.6|7396.6|7387.6|7382.6|624
1594635000000|2020-07-13 10:10:00|7393.6|7388.6|7396.6|7391.6|7396.6|7391.6|7391.1|7386.1|142
1594635300000|2020-07-13 10:15:00|7397.1|7392.1|7399.1|7394.1|7402.1|7397.1|7394.1|7389.1|48
1594635600000|2020-07-13 10:20:00|7398.1|7393.1|7393.6|7388.6|7398.1|7393.1|7390.1|7385.1|37
1594635900000|2020-07-13 10:25:00|7394.1|7389.1|7400.1|7395.1|7402.1|7397.1|7393.1|7388.1|31
1594636200000|2020-07-13 10:30:00|7400.6|7395.6|7397.1|7392.1|7401.6|7396.6|7394.6|7389.6|59
1594636500000|2020-07-13 10:35:00|7396.6|7391.6|7394.6|7389.6|7396.6|7391.6|7392.1|7387.1|323
1594636800000|2020-07-13 10:40:00|7395.1|7390.1|7384.6|7379.6|7396.6|7391.6|7383.1|7378.1|27
1594637100000|2020-07-13 10:45:00|7385.1|7380.1|7385.1|7380.1|7388.6|7383.6|7381.6|7376.6|37
1594637400000|2020-07-13 10:50:00|7384.1|7379.1|7404.1|7399.1|7404.1|7399.1|7384.1|7379.1|82
1594637700000|2020-07-13 10:55:00|7403.6|7398.6|7408.6|7403.6|7410.1|7405.1|7402.6|7397.6|40
1594638000000|2020-07-13 11:00:00|7409.1|7404.1|7412.6|7407.6|7413.1|7408.1|7403.6|7398.6|95
1594638300000|2020-07-13 11:05:00|7412.1|7407.1|7418.1|7413.1|7421.1|7416.1|7409.6|7404.6|550
1594638600000|2020-07-13 11:10:00|7418.6|7413.6|7422.6|7417.6|7425.1|7420.1|7416.6|7411.6|110
1594638900000|2020-07-13 11:15:00|7423.1|7418.1|7421.6|7416.6|7424.1|7419.1|7419.1|7414.1|34
1594639200000|2020-07-13 11:20:00|7422.1|7417.1|7421.6|7416.6|7426.1|7421.1|7421.1|7416.1|81
1594639500000|2020-07-13 11:25:00|7422.1|7417.1|7423.6|7418.6|7425.6|7420.6|7420.6|7415.6|18
1594639800000|2020-07-13 11:30:00|7423.1|7418.1|7427.6|7422.6|7429.6|7424.6|7421.1|7416.1|76
1594640100000|2020-07-13 11:35:00|7427.1|7422.1|7428.1|7423.1|7430.1|7425.1|7425.6|7420.6|25
1594640400000|2020-07-13 11:40:00|7428.5|7423.5|7428.5|7423.5|7430.5|7425.5|7423.5|7418.5|60
1594640700000|2020-07-13 11:45:00|7429|7424|7425|7420|7432|7427|7423.5|7418.5|34
1594641000000|2020-07-13 11:50:00|7425.5|7420.5|7423|7418|7429|7424|7421|7416|53
1594641300000|2020-07-13 11:55:00|7422.5|7417.5|7422|7417|7426.5|7421.5|7417.5|7412.5|37
1594641600000|2020-07-13 12:00:00|7422.5|7417.5|7418.5|7413.5|7424.5|7419.5|7416.5|7411.5|22
1594641900000|2020-07-13 12:05:00|7419|7414|7417|7412|7421.5|7416.5|7417|7412|22
1594642200000|2020-07-13 12:10:00|7417.5|7412.5|7420.5|7415.5|7422.5|7417.5|7417|7412|30
1594642500000|2020-07-13 12:15:00|7421.5|7416.5|7417|7412|7425|7420|7417|7412|83
1594642800000|2020-07-13 12:20:00|7417.5|7412.5|7422|7417|7422.5|7417.5|7417.5|7412.5|33
1594643100000|2020-07-13 12:25:00|7421.5|7416.5|7424|7419|7426|7421|7419.5|7414.5|87
1594643400000|2020-07-13 12:30:00|7423.5|7418.5|7424.5|7419.5|7424.5|7419.5|7421.5|7416.5|20
1594643700000|2020-07-13 12:35:00|7425|7420|7424.5|7419.5|7426|7421|7422|7417|63
1594644000000|2020-07-13 12:40:00|7424|7419|7428.5|7423.5|7428.5|7423.5|7424|7419|139
1594644300000|2020-07-13 12:45:00|7430.5|7425.5|7438|7433|7439.5|7434.5|7430.5|7425.5|1367
1594644600000|2020-07-13 12:50:00|7437.5|7432.5|7441.5|7436.5|7442.5|7437.5|7436.5|7431.5|185
1594644900000|2020-07-13 12:55:00|7442.5|7437.5|7431.5|7426.5|7442.5|7437.5|7431.5|7426.5|241
1594645200000|2020-07-13 13:00:00|7432.5|7427.5|7442.5|7437.5|7443.5|7438.5|7430.5|7425.5|295
1594645500000|2020-07-13 13:05:00|7441.5|7436.5|7438.5|7433.5|7442.5|7437.5|7437|7432|52
1594645800000|2020-07-13 13:10:00|7437.5|7432.5|7450.5|7445.5|7453|7448|7437|7432|294
1594646100000|2020-07-13 13:15:00|7451|7446|7453.5|7448.5|7453.5|7448.5|7448|7443|64
1594646400000|2020-07-13 13:20:00|7453|7448|7451.5|7446.5|7455.5|7450.5|7450|7445|267
1594646700000|2020-07-13 13:25:00|7451|7446|7449.5|7444.5|7455.5|7450.5|7448|7443|116
1594647000000|2020-07-13 13:30:00|7450|7445|7440|7435|7450.5|7445.5|7438.5|7433.5|211
1594647300000|2020-07-13 13:35:00|7441|7436|7426.5|7421.5|7441.5|7436.5|7425.5|7420.5|149
1594647600000|2020-07-13 13:40:00|7426|7421|7420|7415|7431|7426|7419.5|7414.5|84
1594647900000|2020-07-13 13:45:00|7420.5|7415.5|7423|7418|7424.5|7419.5|7414|7409|134
1594648200000|2020-07-13 13:50:00|7423.5|7418.5|7418|7413|7424|7419|7412.5|7407.5|134
1594648500000|2020-07-13 13:55:00|7418.5|7413.5|7410|7405|7424|7419|7408|7403|195
1594648800000|2020-07-13 14:00:00|7412.5|7407.5|7405.5|7400.5|7415.5|7410.5|7402.5|7397.5|62
1594649100000|2020-07-13 14:05:00|7406|7401|7417|7412|7417.5|7412.5|7405.5|7400.5|169
1594649400000|2020-07-13 14:10:00|7416.6|7411.6|7419.1|7414.1|7421.6|7416.6|7415.1|7410.1|100
1594649700000|2020-07-13 14:15:00|7419.6|7414.6|7425.1|7420.1|7426.1|7421.1|7418.1|7413.1|1721
1594650000000|2020-07-13 14:20:00|7426.1|7421.1|7417.6|7412.6|7428.1|7423.1|7416.6|7411.6|311
1594650300000|2020-07-13 14:25:00|7417.1|7412.1|7419.1|7414.1|7419.6|7414.6|7413.6|7408.6|69
1594650600000|2020-07-13 14:30:00|7418.6|7413.6|7412.1|7407.1|7418.6|7413.6|7409.1|7404.1|110
1594650900000|2020-07-13 14:35:00|7413.1|7408.1|7399.1|7394.1|7413.1|7408.1|7399.1|7394.1|109
1594651200000|2020-07-13 14:40:00|7398.6|7393.6|7398.1|7393.1|7405.1|7400.1|7397.1|7392.1|98
1594651500000|2020-07-13 14:45:00|7397.1|7392.1|7405.6|7400.6|7406.1|7401.1|7389.6|7384.6|150
1594651800000|2020-07-13 14:50:00|7406.1|7401.1|7405.1|7400.1|7408.1|7403.1|7401.1|7396.1|674
1594652100000|2020-07-13 14:55:00|7405.6|7400.6|7406.6|7401.6|7409.1|7404.1|7403.1|7398.1|74
1594652400000|2020-07-13 15:00:00|7407.1|7402.1|7415.1|7410.1|7416.1|7411.1|7406.6|7401.6|73
1594652700000|2020-07-13 15:05:00|7414.1|7409.1|7419.1|7414.1|7420.1|7415.1|7413.1|7408.1|69
1594653000000|2020-07-13 15:10:00|7418.1|7413.1|7418.1|7413.1|7424.1|7419.1|7413.1|7408.1|102
1594653300000|2020-07-13 15:15:00|7417.1|7412.1|7411.1|7406.1|7418.1|7413.1|7407.6|7402.6|176
1594653600000|2020-07-13 15:20:00|7411.6|7406.6|7417.1|7412.1|7417.6|7412.6|7401.6|7396.6|158
1594653900000|2020-07-13 15:25:00|7418.1|7413.1|7433.1|7428.1|7433.1|7428.1|7416.1|7411.1|334
1594654200000|2020-07-13 15:30:00|7434.1|7427.1|7430.1|7422.1|7437.1|7431.1|7428.1|7421.1|397
1594654500000|2020-07-13 15:35:00|7431.1|7423.1|7426.1|7418.1|7435.1|7428.1|7419.1|7412.1|201
1594654800000|2020-07-13 15:40:00|7425.1|7419.1|7419.1|7413.1|7426.1|7420.1|7419.1|7413.1|91
1594655100000|2020-07-13 15:45:00|7418.1|7412.1|7415.1|7408.1|7422.1|7415.1|7414.1|7407.1|53
1594655400000|2020-07-13 15:50:00|7414.1|7409.1|7419.1|7412.1|7419.1|7412.1|7414.1|7407.1|23
1594655700000|2020-07-13 15:55:00|7418.1|7413.1|7417.1|7410.1|7420.1|7413.1|7416.1|7410.1|32
1594656000000|2020-07-13 16:00:00|7416.1|7411.1|7416.1|7408.1|7419.1|7413.1|7414.1|7407.1|19
1594656300000|2020-07-13 16:05:00|7415.1|7409.1|7424.1|7417.1|7424.1|7418.1|7415.1|7408.1|49
1594656600000|2020-07-13 16:10:00|7423.1|7418.1|7423.1|7416.1|7424.1|7418.1|7417.1|7410.1|77
1594656900000|2020-07-13 16:15:00|7424.1|7418.1|7420.1|7412.1|7425.1|7418.1|7419.1|7411.1|308
1594657200000|2020-07-13 16:20:00|7421.1|7413.1|7426.1|7418.1|7428.1|7421.1|7421.1|7412.1|66
1594657500000|2020-07-13 16:25:00|7427.1|7419.1|7424.1|7416.1|7427.1|7419.1|7423.1|7416.1|55
1594657800000|2020-07-13 16:30:00|7423.1|7417.1|7427.1|7420.1|7429.1|7423.1|7423.1|7416.1|54
1594658100000|2020-07-13 16:35:00|7428.1|7421.1|7432.1|7424.1|7432.1|7425.1|7425.1|7418.1|81
1594658400000|2020-07-13 16:40:00|7431.1|7423.1|7429.1|7421.1|7431.1|7424.1|7427.1|7420.1|8
1594658700000|2020-07-13 16:45:00|7428.1|7420.1|7429.1|7421.1|7429.1|7421.1|7426.1|7419.1|2
1594659000000|2020-07-13 16:50:00|7430.1|7422.1|7429.1|7421.1|7431.1|7424.1|7428.1|7421.1|18
1594659300000|2020-07-13 16:55:00|7430.1|7422.1|7437.1|7430.1|7438.1|7430.1|7429.1|7422.1|42
1594659600000|2020-07-13 17:00:00|7439.1|7431.1|7436.1|7429.1|7440.1|7432.1|7434.1|7427.1|11
1594659900000|2020-07-13 17:05:00|7435.1|7430.1|7437.1|7429.1|7438.1|7430.1|7434.1|7428.1|6
1594660200000|2020-07-13 17:10:00|7435.1|7430.1|7434.1|7427.1|7435.1|7430.1|7431.1|7425.1|62
1594660500000|2020-07-13 17:15:00|7436.1|7429.1|7443.1|7435.1|7444.1|7436.1|7436.1|7429.1|15
1594660800000|2020-07-13 17:20:00|7444.1|7436.1|7440.1|7433.1|7445.1|7438.1|7440.1|7433.1|6
1594661100000|2020-07-13 17:25:00|7439.1|7431.1|7440.1|7433.1|7440.1|7433.1|7437.1|7429.1|5
1594661400000|2020-07-13 17:30:00|7441.1|7434.1|7438.1|7430.1|7443.1|7436.1|7438.1|7430.1|38
1594661700000|2020-07-13 17:35:00|7439.1|7431.1|7441.1|7434.1|7444.1|7438.1|7439.1|7431.1|5
1594662000000|2020-07-13 17:40:00|7442.1|7433.1|7444.1|7436.1|7445.1|7438.1|7441.1|7433.1|4
1594662300000|2020-07-13 17:45:00|7447.1|7437.1|7435.1|7427.1|7447.1|7439.1|7433.1|7427.1|21
1594662600000|2020-07-13 17:50:00|7434.1|7428.1|7439.1|7430.1|7439.1|7431.1|7434.1|7428.1|7
1594662900000|2020-07-13 17:55:00|7438.1|7429.1|7436|7424|7438.1|7430.1|7431.1|7421.6|23
1594663200000|2020-07-13 18:00:00|7435.9|7423.9|7422.8|7410.8|7438.4|7426.4|7422.6|7410.6|0
1594663500000|2020-07-13 18:05:00|7422.7|7410.7|7408.8|7396.8|7425.2|7413.2|7406.3|7394.3|0
1594663800000|2020-07-13 18:10:00|7408.7|7396.7|7407.6|7395.6|7413.9|7401.9|7401.9|7389.9|0
1594664100000|2020-07-13 18:15:00|7408.6|7396.6|7414|7402|7414.4|7402.4|7407.5|7395.5|0
1594664400000|2020-07-13 18:20:00|7414.1|7402.1|7406.2|7394.2|7414.2|7402.2|7401.9|7389.9|0
1594664700000|2020-07-13 18:25:00|7406.1|7394.1|7398.5|7386.5|7408.8|7396.8|7396.2|7384.2|0
1594665000000|2020-07-13 18:30:00|7398.4|7386.4|7386.7|7374.7|7400.8|7388.8|7383.4|7371.4|0
1594665300000|2020-07-13 18:35:00|7384.7|7372.7|7390.1|7378.1|7390.2|7378.2|7380.2|7368.2|0
1594665600000|2020-07-13 18:40:00|7390|7378|7390.6|7378.6|7394.9|7382.9|7388|7376|0
1594665900000|2020-07-13 18:45:00|7390.7|7378.7|7398.3|7386.3|7399.7|7387.7|7387.6|7375.6|0
1594666200000|2020-07-13 18:50:00|7397.4|7385.4|7406.1|7394.1|7406.3|7394.3|7394.9|7382.9|0
1594666500000|2020-07-13 18:55:00|7406|7394|7407.8|7395.8|7408.5|7396.5|7401.5|7389.5|0
1594666800000|2020-07-13 19:00:00|7408|7396|7387.2|7375.2|7408.1|7396.1|7385.2|7373.2|0
1594667100000|2020-07-13 19:05:00|7387.1|7375.1|7364.8|7352.8|7387.6|7375.6|7364.1|7352.1|0
1594667400000|2020-07-13 19:10:00|7364.7|7352.7|7370.1|7358.1|7377.2|7365.2|7364.6|7352.6|0
1594667700000|2020-07-13 19:15:00|7370.2|7358.2|7368.1|7356.1|7375.2|7363.2|7365.5|7353.5|0
1594668000000|2020-07-13 19:20:00|7368.3|7356.3|7362.9|7350.9|7372.8|7360.8|7362.9|7350.9|0
1594668300000|2020-07-13 19:25:00|7362.8|7350.8|7359.1|7347.1|7367.4|7355.4|7356|7344|0
1594668600000|2020-07-13 19:30:00|7359.2|7347.2|7324.7|7312.7|7363.7|7351.7|7324.6|7312.6|0
1594668900000|2020-07-13 19:35:00|7324.8|7312.8|7330.6|7318.6|7337.9|7325.9|7324.8|7312.8|0
1594669200000|2020-07-13 19:40:00|7328.7|7316.7|7342|7330|7351.1|7339.1|7328.4|7316.4|0
1594669500000|2020-07-13 19:45:00|7342.2|7330.2|7312.1|7300.1|7342.2|7330.2|7310|7298|0
1594669800000|2020-07-13 19:50:00|7311.3|7299.3|7302.3|7290.3|7317.1|7305.1|7302.3|7290.3|0
1594670100000|2020-07-13 19:55:00|7302.5|7290.5|7316.1|7304.1|7321.2|7309.2|7302.5|7290.5|0
1594670400000|2020-07-13 20:00:00|7316.3|7304.3|7314.2|7302.2|7325.6|7313.6|7307.4|7295.4|0
1594670700000|2020-07-13 20:05:00|7314.3|7302.3|7314|7302|7318|7306|7308.7|7296.7|0
1594671000000|2020-07-13 20:10:00|7313.9|7301.9|7327.1|7315.1|7329.1|7317.1|7311.1|7299.1|0
1594671300000|2020-07-13 20:15:00|7327.3|7315.3|7327.4|7315.4|7328.9|7316.9|7326.5|7314.5|0
1594671600000|2020-07-13 20:20:00|7327.9|7315.9|7329.3|7317.3|7330.1|7318.1|7327.9|7315.9|0
1594671900000|2020-07-13 20:25:00|7329.5|7317.5|7330.1|7318.1|7330.1|7318.1|7328.9|7316.9|0
1594672200000|2020-07-13 20:30:00|7330|7318|7328.6|7316.6|7330|7318|7323.9|7311.9|0
1594672500000|2020-07-13 20:35:00|7328.5|7316.5|7327.5|7315.5|7328.6|7316.6|7325.7|7313.7|0
1594672800000|2020-07-13 20:40:00|7327.9|7315.9|7320|7308|7327.9|7315.9|7320|7308|0
1594673100000|2020-07-13 20:45:00|7320.4|7308.4|7322.9|7310.9|7323.3|7311.3|7320|7308|0
1594673400000|2020-07-13 20:50:00|7323.3|7311.3|7322.9|7310.9|7325.1|7313.1|7322.9|7310.9|0
1594673700000|2020-07-13 20:55:00|7323.3|7311.3|7325.7|7313.7|7327.5|7315.5|7322.9|7310.9|0
1594674000000|2020-07-13 21:00:00|7325.5|7313.5|7326.3|7314.3|7326.5|7314.5|7325.3|7313.3|0
1594674300000|2020-07-13 21:05:00|7325.7|7313.7|7326.1|7314.1|7326.7|7314.7|7325.7|7313.7|0
1594674600000|2020-07-13 21:10:00|7325.7|7313.7|7326.9|7314.9|7326.9|7314.9|7325.3|7313.3|0
1594674900000|2020-07-13 21:15:00|7327.1|7315.1|7328.1|7316.1|7330|7318|7325.6|7313.6|0
1594675200000|2020-07-13 21:20:00|7328.5|7316.5|7328.7|7316.7|7329.1|7317.1|7328.1|7316.1|0
1594675500000|2020-07-13 21:25:00|7328.3|7316.3|7327.9|7315.9|7328.3|7316.3|7327.5|7315.5|0
1594675800000|2020-07-13 21:30:00|7326.6|7314.6|7325.1|7313.1|7327.5|7315.5|7324.9|7312.9|0
1594676100000|2020-07-13 21:35:00|7325.3|7313.3|7324.5|7312.5|7325.3|7313.3|7324.1|7312.1|0
1594676400000|2020-07-13 21:40:00|7324.7|7312.7|7325.1|7313.1|7326.1|7314.1|7324.7|7312.7|0
1594676700000|2020-07-13 21:45:00|7325.5|7313.5|7326.3|7314.3|7326.5|7314.5|7324.9|7312.9|0
1594677000000|2020-07-13 21:50:00|7326.4|7314.4|7327.4|7315.4|7327.6|7315.6|7326.4|7314.4|0
1594677300000|2020-07-13 21:55:00|7327.6|7315.6|7329.7|7317.7|7330.7|7318.7|7327.4|7315.4|0
1594677600000|2020-07-13 22:00:00|7330.1|7318.1|7347.7|7335.7|7352.6|7340.6|7330.1|7318.1|0
1594677900000|2020-07-13 22:05:00|7347.3|7335.3|7349|7337|7350.8|7338.8|7347.3|7335.3|0
1594678200000|2020-07-13 22:10:00|7349.2|7337.2|7351.2|7339.2|7351.2|7339.2|7347.7|7335.7|0
1594678500000|2020-07-13 22:15:00|7350.6|7338.6|7349.9|7337.9|7351.2|7339.2|7347.7|7335.7|0
1594678800000|2020-07-13 22:20:00|7349.5|7337.5|7356.4|7344.4|7356.6|7344.6|7349.5|7337.5|0
1594679100000|2020-07-13 22:25:00|7356.6|7344.6|7369|7357|7369.6|7357.6|7356.4|7344.4|0
1594679400000|2020-07-13 22:30:00|7369.6|7357.6|7364.9|7352.9|7370.1|7358.1|7363.8|7351.8|0
1594679700000|2020-07-13 22:35:00|7365|7353|7367.6|7355.6|7367.6|7355.6|7361.8|7349.8|0
1594680000000|2020-07-13 22:40:00|7368.3|7356.3|7365.8|7353.8|7368.3|7356.3|7364.1|7352.1|0
1594680300000|2020-07-13 22:45:00|7365.6|7353.6|7364.6|7352.6|7365.8|7353.8|7364.6|7352.6|0
1594680600000|2020-07-13 22:50:00|7364|7352|7357.3|7345.3|7364|7352|7356|7344|0
1594680900000|2020-07-13 22:55:00|7357.4|7345.4|7354.1|7342.1|7358|7346|7351.7|7339.7|0
1594681200000|2020-07-13 23:00:00|7354.3|7342.3|7362.1|7350.1|7362.1|7350.1|7354.1|7342.1|0
1594681500000|2020-07-13 23:05:00|7361.7|7349.7|7361.7|7349.7|7363.9|7351.9|7357.9|7345.9|0
1594681800000|2020-07-13 23:10:00|7361|7349|7360.5|7348.5|7362.9|7350.9|7358.9|7346.9|0
1594682100000|2020-07-13 23:15:00|7359.6|7347.6|7359.6|7347.6|7360.5|7348.5|7358.1|7346.1|0
1594682400000|2020-07-13 23:20:00|7359.4|7347.4|7360.9|7348.9|7362.1|7350.1|7359.4|7347.4|0
1594682700000|2020-07-13 23:25:00|7361|7349|7363.2|7351.2|7364.3|7352.3|7360.9|7348.9|0
1594683000000|2020-07-13 23:30:00|7363.1|7351.1|7364.9|7352.9|7366.1|7354.1|7362.1|7350.1|0
1594683300000|2020-07-13 23:35:00|7365|7353|7363.2|7351.2|7365.4|7353.4|7363.2|7351.2|0
1594683600000|2020-07-13 23:40:00|7363.4|7351.4|7366.1|7354.1|7367.2|7355.2|7363.2|7351.2|0
1594683900000|2020-07-13 23:45:00|7366.7|7354.7|7367.2|7355.2|7367.2|7355.2|7362.5|7350.5|0
1594684200000|2020-07-13 23:50:00|7367.8|7355.8|7364.9|7352.9|7371.8|7359.8|7364.9|7352.9|0
1594684500000|2020-07-13 23:55:00|7364.3|7352.3|7358.8|7346.8|7364.9|7352.9|7354.1|7342.1|0
1594684800000|2020-07-14 00:00:00|7358.7|7346.7|7353.6|7341.6|7364.1|7352.1|7353.6|7341.6|0
1594685100000|2020-07-14 00:05:00|7353.7|7341.7|7359.4|7347.4|7359.4|7347.4|7348.3|7336.3|0
1594685400000|2020-07-14 00:10:00|7359.3|7347.3|7362.5|7350.5|7365.2|7353.2|7356.5|7344.5|0
1594685700000|2020-07-14 00:15:00|7362.1|7350.1|7370.5|7358.5|7370.5|7358.5|7360.1|7348.1|0
1594686000000|2020-07-14 00:20:00|7369.7|7357.7|7364|7352|7369.7|7357.7|7362|7350|0
1594686300000|2020-07-14 00:25:00|7364.1|7352.1|7364.1|7352.1|7366.2|7354.2|7359.6|7347.6|0
1594686600000|2020-07-14 00:30:00|7364|7352|7353.2|7341.2|7364.1|7352.1|7353.1|7341.1|0
1594686900000|2020-07-14 00:35:00|7352.4|7340.4|7348.8|7336.8|7354.3|7342.3|7346.6|7334.6|0
1594687200000|2020-07-14 00:40:00|7348.9|7336.9|7355.3|7343.3|7355.4|7343.4|7348.9|7336.9|0
1594687500000|2020-07-14 00:45:00|7355.4|7343.4|7359.7|7347.7|7359.7|7347.7|7353.1|7341.1|0
1594687800000|2020-07-14 00:50:00|7359.3|7347.3|7357.5|7345.5|7359.8|7347.8|7353.2|7341.2|0
1594688100000|2020-07-14 00:55:00|7357.1|7345.1|7355.4|7343.4|7357.5|7345.5|7350.9|7338.9|0
1594688400000|2020-07-14 01:00:00|7354.6|7342.6|7351.1|7339.1|7359.8|7347.8|7345.6|7333.6|0
1594688700000|2020-07-14 01:05:00|7351.2|7339.2|7357.8|7345.8|7357.8|7345.8|7351.2|7339.2|0
1594689000000|2020-07-14 01:10:00|7357.7|7345.7|7362|7350|7362.1|7350.1|7355.5|7343.5|0
1594689300000|2020-07-14 01:15:00|7361.9|7349.9|7355.6|7343.6|7362.1|7350.1|7355.5|7343.5|0
1594689600000|2020-07-14 01:20:00|7355.2|7343.2|7339.9|7327.9|7355.7|7343.7|7333.4|7321.4|0
1594689900000|2020-07-14 01:25:00|7339.5|7327.5|7335.5|7323.5|7342.2|7330.2|7331.1|7319.1|0
1594690200000|2020-07-14 01:30:00|7335.6|7323.6|7342.4|7330.4|7345.6|7333.6|7333.4|7321.4|0
1594690500000|2020-07-14 01:35:00|7342.5|7330.5|7349.2|7337.2|7349.2|7337.2|7340.3|7328.3|0
1594690800000|2020-07-14 01:40:00|7349.1|7337.1|7351.2|7339.2|7351.3|7339.3|7346.9|7334.9|0
1594691100000|2020-07-14 01:45:00|7351.3|7339.3|7349.3|7337.3|7351.4|7339.4|7342.8|7330.8|0
1594691400000|2020-07-14 01:50:00|7349.4|7337.4|7347.3|7335.3|7351.6|7339.6|7345.1|7333.1|0
1594691700000|2020-07-14 01:55:00|7347.2|7335.2|7351.6|7339.6|7351.7|7339.7|7345.1|7333.1|0
1594692000000|2020-07-14 02:00:00|7351.2|7339.2|7351.7|7339.7|7354|7342|7349.4|7337.4|0
1594692300000|2020-07-14 02:05:00|7352.5|7340.5|7345|7333|7353.8|7341.8|7345|7333|0
1594692600000|2020-07-14 02:10:00|7344.9|7332.9|7340.7|7328.7|7346.1|7334.1|7338.5|7326.5|0
1594692900000|2020-07-14 02:15:00|7340.3|7328.3|7345.1|7333.1|7347.3|7335.3|7338.5|7326.5|0
1594693200000|2020-07-14 02:20:00|7345|7333|7345.2|7333.2|7346.2|7334.2|7338.4|7326.4|0
1594693500000|2020-07-14 02:25:00|7346|7334|7340.8|7328.8|7347.4|7335.4|7338.6|7326.6|0
1594693800000|2020-07-14 02:30:00|7340.7|7328.7|7334.1|7322.1|7340.7|7328.7|7331.8|7319.8|0
1594694100000|2020-07-14 02:35:00|7334|7322|7336.7|7324.7|7336.7|7324.7|7331.9|7319.9|0
1594694400000|2020-07-14 02:40:00|7336.6|7324.6|7341|7329|7344.2|7332.2|7336.6|7324.6|0
1594694700000|2020-07-14 02:45:00|7340.9|7328.9|7347.2|7335.2|7348.2|7336.2|7340.9|7328.9|0
1594695000000|2020-07-14 02:50:00|7347.1|7335.1|7346|7334|7349.3|7337.3|7342.8|7330.8|0
1594695300000|2020-07-14 02:55:00|7345.6|7333.6|7344.9|7332.9|7347.1|7335.1|7340.5|7328.5|0
1594695600000|2020-07-14 03:00:00|7345|7333|7353.8|7341.8|7354.8|7342.8|7344.9|7332.9|0
1594695900000|2020-07-14 03:05:00|7354.6|7342.6|7349.4|7337.4|7355.9|7343.9|7349.4|7337.4|0
1594696200000|2020-07-14 03:10:00|7349.8|7337.8|7349.5|7337.5|7351.6|7339.6|7349.4|7337.4|0
1594696500000|2020-07-14 03:15:00|7349.4|7337.4|7347.3|7335.3|7349.4|7337.4|7345.1|7333.1|0
1594696800000|2020-07-14 03:20:00|7346.5|7334.5|7345.1|7333.1|7349.5|7337.5|7342.8|7330.8|0
1594697100000|2020-07-14 03:25:00|7345.5|7333.5|7347.2|7335.2|7349.4|7337.4|7345.1|7333.1|0
1594697400000|2020-07-14 03:30:00|7347.3|7335.3|7341.9|7329.9|7347.3|7335.3|7340.7|7328.7|0
1594697700000|2020-07-14 03:35:00|7341.5|7329.5|7340.8|7328.8|7343|7331|7340.7|7328.7|0
1594698000000|2020-07-14 03:40:00|7340.7|7328.7|7338.5|7326.5|7340.7|7328.7|7336.3|7324.3|0
1594698300000|2020-07-14 03:45:00|7338.1|7326.1|7342.8|7330.8|7342.9|7330.9|7336.3|7324.3|0
1594698600000|2020-07-14 03:50:00|7342.9|7330.9|7338.4|7326.4|7342.9|7330.9|7338.4|7326.4|0
1594698900000|2020-07-14 03:55:00|7339.5|7327.5|7341.7|7329.7|7341.7|7329.7|7338.4|7326.4|0
1594699200000|2020-07-14 04:00:00|7340.7|7328.7|7342.8|7330.8|7342.8|7330.8|7340.6|7328.6|0
1594699500000|2020-07-14 04:05:00|7342.7|7330.7|7342.8|7330.8|7342.8|7330.8|7340.6|7328.6|0
1594699800000|2020-07-14 04:10:00|7342.7|7330.7|7336.6|7324.6|7342.8|7330.8|7335.1|7323.1|0
1594700100000|2020-07-14 04:15:00|7336.7|7324.7|7332.4|7320.4|7338.9|7326.9|7332.4|7320.4|0
1594700400000|2020-07-14 04:20:00|7332.3|7320.3|7338.8|7326.8|7338.8|7326.8|7332.3|7320.3|0
1594700700000|2020-07-14 04:25:00|7340.9|7328.9|7338.9|7326.9|7343.2|7331.2|7338.8|7326.8|0
1594701000000|2020-07-14 04:30:00|7338.8|7326.8|7332.3|7320.3|7338.9|7326.9|7330.1|7318.1|0
1594701300000|2020-07-14 04:35:00|7331.9|7319.9|7334.5|7322.5|7334.6|7322.6|7331.3|7319.3|0
1594701600000|2020-07-14 04:40:00|7333.7|7321.7|7330.3|7318.3|7334.5|7322.5|7330.2|7318.2|0
1594701900000|2020-07-14 04:45:00|7331.1|7319.1|7334.6|7322.6|7334.6|7322.6|7330.2|7318.2|0
1594702200000|2020-07-14 04:50:00|7334.5|7322.5|7337.1|7325.1|7338.9|7326.9|7334.5|7322.5|0
1594702500000|2020-07-14 04:55:00|7337|7325|7337|7325|7339.2|7327.2|7337|7325|0
1594702800000|2020-07-14 05:00:00|7337.1|7325.1|7341.5|7329.5|7343.7|7331.7|7337|7325|0
1594703100000|2020-07-14 05:05:00|7341.6|7329.6|7339.3|7327.3|7343.7|7331.7|7339.3|7327.3|0
1594703400000|2020-07-14 05:10:00|7339.4|7327.4|7333|7321|7339.4|7327.4|7331|7319|0
1594703700000|2020-07-14 05:15:00|7332.9|7320.9|7341.5|7329.5|7341.6|7329.6|7332.9|7320.9|0
1594704000000|2020-07-14 05:20:00|7340.7|7328.7|7339.3|7327.3|7341.6|7329.6|7337.2|7325.2|0
1594704300000|2020-07-14 05:25:00|7339.4|7327.4|7343.6|7331.6|7343.6|7331.6|7339.2|7327.2|0
1594704600000|2020-07-14 05:30:00|7343.5|7331.5|7343.4|7331.4|7345.7|7333.7|7343.4|7331.4|0
1594704900000|2020-07-14 05:35:00|7343.5|7331.5|7350.2|7338.2|7350.2|7338.2|7343.4|7331.4|0
1594705200000|2020-07-14 05:40:00|7350.1|7338.1|7350|7338|7352.2|7340.2|7348|7336|0
1594705500000|2020-07-14 05:45:00|7350.1|7338.1|7349.8|7337.8|7350.1|7338.1|7345.6|7333.6|0
1594705800000|2020-07-14 05:50:00|7350.2|7338.2|7343.3|7331.3|7352|7340|7341.2|7329.2|0
1594706100000|2020-07-14 05:55:00|7343.4|7331.4|7341.2|7329.2|7349.6|7337.6|7341.2|7329.2|0
1594706400000|2020-07-14 06:00:00|7340.8|7328.8|7335.1|7330.1|7345|7335.1|7319.6|7314.6|69
1594706700000|2020-07-14 06:05:00|7335.6|7330.6|7344.1|7339.1|7345.6|7340.6|7335.1|7330.1|50
1594707000000|2020-07-14 06:10:00|7343.6|7338.6|7344.1|7339.1|7353.6|7348.6|7343.6|7338.6|37
1594707300000|2020-07-14 06:15:00|7344.6|7339.6|7340.6|7335.6|7344.6|7339.6|7336.1|7331.1|28
1594707600000|2020-07-14 06:20:00|7341.6|7336.6|7356.1|7351.1|7357.1|7352.1|7341.6|7336.6|44
1594707900000|2020-07-14 06:25:00|7355.6|7350.6|7360.6|7355.6|7365.1|7360.1|7355.6|7350.6|58
1594708200000|2020-07-14 06:30:00|7360.1|7355.1|7358.6|7353.6|7362.6|7357.6|7354.1|7349.1|34
1594708500000|2020-07-14 06:35:00|7359.1|7354.1|7355.1|7350.1|7359.6|7354.6|7355.1|7350.1|2
1594708800000|2020-07-14 06:40:00|7355.6|7350.6|7360.6|7355.6|7362.6|7357.6|7355.1|7350.1|82
1594709100000|2020-07-14 06:45:00|7361.1|7356.1|7358.6|7353.6|7364.6|7359.6|7355.6|7350.6|18
1594709400000|2020-07-14 06:50:00|7358.1|7353.1|7357.1|7352.1|7358.6|7353.6|7352.6|7347.6|27
1594709700000|2020-07-14 06:55:00|7356.6|7351.6|7347.6|7342.6|7358.1|7353.1|7347.6|7342.6|2110
1594710000000|2020-07-14 07:00:00|7348.6|7343.6|7336.6|7331.6|7349.1|7344.1|7327.1|7322.1|794
1594710300000|2020-07-14 07:05:00|7336.1|7331.1|7340.1|7335.1|7355.1|7350.1|7333.6|7328.6|311
1594710600000|2020-07-14 07:10:00|7339.1|7334.1|7339.6|7334.6|7352.1|7347.1|7329.1|7324.1|530
1594710900000|2020-07-14 07:15:00|7338.6|7333.6|7329.1|7324.1|7342.1|7337.1|7323.1|7318.1|217
1594711200000|2020-07-14 07:20:00|7329.6|7324.6|7331.6|7326.6|7334.6|7329.6|7317.1|7312.1|246
1594711500000|2020-07-14 07:25:00|7331.1|7326.1|7345.6|7340.6|7349.1|7344.1|7327.1|7322.1|395
1594711800000|2020-07-14 07:30:00|7345.1|7340.1|7323.6|7318.6|7345.1|7340.1|7322.1|7317.1|1443
1594712100000|2020-07-14 07:35:00|7324.1|7319.1|7313.6|7308.6|7324.1|7319.1|7313.6|7308.6|136
1594712400000|2020-07-14 07:40:00|7315.4|7310.4|7300.4|7295.4|7315.4|7310.4|7290.9|7285.9|556
1594712700000|2020-07-14 07:45:00|7299.9|7294.9|7312.4|7307.4|7316.4|7311.4|7295.4|7290.4|130
1594713000000|2020-07-14 07:50:00|7311.9|7306.9|7298.4|7293.4|7313.4|7308.4|7294.4|7289.4|154
1594713300000|2020-07-14 07:55:00|7298.9|7293.9|7307.9|7302.9|7307.9|7302.9|7292.9|7287.9|785
1594713600000|2020-07-14 08:00:00|7307.4|7302.4|7309.4|7304.4|7319.9|7314.9|7305.9|7300.9|216
1594713900000|2020-07-14 08:05:00|7308.9|7303.9|7328.9|7323.9|7328.9|7323.9|7304.9|7299.9|914
1594714200000|2020-07-14 08:10:00|7328.4|7323.4|7332.9|7327.9|7339.9|7334.9|7327.4|7322.4|150
1594714500000|2020-07-14 08:15:00|7333.9|7328.9|7324.4|7319.4|7338.9|7333.9|7320.4|7315.4|120
1594714800000|2020-07-14 08:20:00|7324.9|7319.9|7332.4|7327.4|7337.9|7332.9|7323.9|7318.9|96
1594715100000|2020-07-14 08:25:00|7332.9|7327.9|7334.4|7329.4|7335.9|7330.9|7324.9|7319.9|62
1594715400000|2020-07-14 08:30:00|7333.4|7328.4|7331.9|7326.9|7340.9|7335.9|7329.9|7324.9|143
1594715700000|2020-07-14 08:35:00|7330.9|7325.9|7336.9|7331.9|7336.9|7331.9|7323.4|7318.4|286
1594716000000|2020-07-14 08:40:00|7337.9|7332.9|7328.9|7323.9|7338.9|7333.9|7327.4|7322.4|92
1594716300000|2020-07-14 08:45:00|7328.4|7323.4|7326.4|7321.4|7333.9|7328.9|7319.9|7314.9|204
1594716600000|2020-07-14 08:50:00|7325.9|7320.9|7315.9|7310.9|7325.9|7320.9|7314.9|7309.9|917
1594716900000|2020-07-14 08:55:00|7316.9|7311.9|7319.4|7314.4|7321.9|7316.9|7316.4|7311.4|76
1594717200000|2020-07-14 09:00:00|7318.9|7313.9|7324.9|7319.9|7330.9|7325.9|7315.4|7310.4|220
1594717500000|2020-07-14 09:05:00|7326.4|7321.4|7320.4|7315.4|7328.4|7323.4|7318.9|7313.9|1160
1594717800000|2020-07-14 09:10:00|7319.9|7314.9|7317.4|7312.4|7321.4|7316.4|7311.4|7306.4|327
1594718100000|2020-07-14 09:15:00|7316.9|7311.9|7331.4|7326.4|7334.9|7329.9|7313.4|7308.4|227
1594718400000|2020-07-14 09:20:00|7330.9|7325.9|7333.4|7328.4|7333.9|7328.9|7328.9|7323.9|50
1594718700000|2020-07-14 09:25:00|7332.9|7327.9|7338.4|7333.4|7340.4|7335.4|7326.9|7321.9|94
1594719000000|2020-07-14 09:30:00|7338.9|7333.9|7335.4|7330.4|7342.4|7337.4|7332.9|7327.9|42
1594719300000|2020-07-14 09:35:00|7335.9|7330.9|7343.9|7338.9|7344.9|7339.9|7335.9|7330.9|103
1594719600000|2020-07-14 09:40:00|7342.9|7337.9|7335.4|7330.4|7343.9|7338.9|7333.4|7328.4|75
1594719900000|2020-07-14 09:45:00|7334.9|7329.9|7337.4|7332.4|7339.4|7334.4|7331.9|7326.9|161
1594720200000|2020-07-14 09:50:00|7337.9|7332.9|7335.9|7330.9|7339.9|7334.9|7331.9|7326.9|74
1594720500000|2020-07-14 09:55:00|7336.4|7331.4|7341.4|7336.4|7343.4|7338.4|7333.4|7328.4|138
1594720800000|2020-07-14 10:00:00|7341.9|7336.9|7347.4|7342.4|7349.9|7344.9|7339.9|7334.9|216
1594721100000|2020-07-14 10:05:00|7347.9|7342.9|7353.9|7348.9|7353.9|7348.9|7346.9|7341.9|109
1594721400000|2020-07-14 10:10:00|7353.4|7348.4|7347.9|7342.9|7353.9|7348.9|7347.9|7342.9|78
1594721700000|2020-07-14 10:15:00|7348.4|7343.4|7336.4|7331.4|7351.4|7346.4|7334.4|7329.4|150
1594722000000|2020-07-14 10:20:00|7337.4|7332.4|7347.4|7342.4|7350.4|7345.4|7336.9|7331.9|142
1594722300000|2020-07-14 10:25:00|7346.9|7341.9|7336.4|7331.4|7350.9|7345.9|7335.9|7330.9|285
1594722600000|2020-07-14 10:30:00|7336.9|7331.9|7329.4|7324.4|7337.4|7332.4|7326.4|7321.4|77
1594722900000|2020-07-14 10:35:00|7328.9|7323.9|7327.4|7322.4|7329.9|7324.9|7324.4|7319.4|123
1594723200000|2020-07-14 10:40:00|7326.9|7321.9|7330.9|7325.9|7339.9|7334.9|7326.9|7321.9|170
1594723500000|2020-07-14 10:45:00|7330.4|7325.4|7326.4|7321.4|7330.9|7325.9|7322.4|7317.4|1626
1594723800000|2020-07-14 10:50:00|7325.9|7320.9|7339.9|7334.9|7339.9|7334.9|7324.4|7319.4|361
1594724100000|2020-07-14 10:55:00|7338.4|7333.4|7347.9|7342.9|7347.9|7342.9|7334.9|7329.9|64
1594724400000|2020-07-14 11:00:00|7347.4|7342.4|7344.4|7339.4|7348.4|7343.4|7339.4|7334.4|110
1594724700000|2020-07-14 11:05:00|7344.9|7339.9|7337.4|7332.4|7345.9|7340.9|7336.4|7331.4|190
1594725000000|2020-07-14 11:10:00|7336.4|7331.4|7330.4|7325.4|7336.4|7331.4|7328.4|7323.4|74
1594725300000|2020-07-14 11:15:00|7330.9|7325.9|7325.9|7320.9|7330.9|7325.9|7322.4|7317.4|89
1594725600000|2020-07-14 11:20:00|7325.4|7320.4|7314.4|7309.4|7328.4|7323.4|7312.9|7307.9|322
1594725900000|2020-07-14 11:25:00|7313.9|7308.9|7314.4|7309.4|7316.9|7311.9|7311.9|7306.9|659
1594726200000|2020-07-14 11:30:00|7313.9|7308.9|7325.4|7320.4|7327.4|7322.4|7313.9|7308.9|82
1594726500000|2020-07-14 11:35:00|7325.9|7320.9|7321.9|7316.9|7329.9|7324.9|7321.9|7316.9|40
1594726800000|2020-07-14 11:40:00|7320.4|7315.4|7319.9|7314.9|7328.4|7323.4|7319.9|7314.9|64
1594727100000|2020-07-14 11:45:00|7320.4|7315.4|7319.4|7314.4|7326.9|7321.9|7316.4|7311.4|164
1594727400000|2020-07-14 11:50:00|7319.9|7314.9|7329.9|7324.9|7333.4|7328.4|7316.9|7311.9|76
1594727700000|2020-07-14 11:55:00|7329.4|7324.4|7320.4|7315.4|7329.4|7324.4|7320.4|7315.4|64
1594728000000|2020-07-14 12:00:00|7320.9|7315.9|7326.9|7321.9|7326.9|7321.9|7316.9|7311.9|81
1594728300000|2020-07-14 12:05:00|7327.4|7322.4|7326.9|7321.9|7329.4|7324.4|7324.9|7319.9|59
1594728600000|2020-07-14 12:10:00|7327.4|7322.4|7322.4|7317.4|7330.4|7325.4|7322.4|7317.4|38
1594728900000|2020-07-14 12:15:00|7322.9|7317.9|7323.4|7318.4|7329.4|7324.4|7321.4|7316.4|83
1594729200000|2020-07-14 12:20:00|7324.4|7319.4|7317.4|7312.4|7326.4|7321.4|7316.9|7311.9|40
1594729500000|2020-07-14 12:25:00|7316.9|7311.9|7312.9|7307.9|7317.4|7312.4|7311.9|7306.9|43
1594729800000|2020-07-14 12:30:00|7312.4|7307.4|7295.9|7290.9|7312.4|7307.4|7294.9|7289.9|553
1594730100000|2020-07-14 12:35:00|7293.9|7288.9|7276.4|7271.4|7295.4|7290.4|7275.9|7270.9|257
1594730400000|2020-07-14 12:40:00|7275.9|7270.9|7285.4|7280.4|7285.4|7280.4|7272.4|7267.4|198
1594730700000|2020-07-14 12:45:00|7283.9|7278.9|7287.9|7282.9|7291.4|7286.4|7283.4|7278.4|714
1594731000000|2020-07-14 12:50:00|7288.4|7283.4|7286.4|7281.4|7293.9|7288.9|7285.4|7280.4|87
1594731300000|2020-07-14 12:55:00|7285.9|7280.9|7279.9|7274.9|7287.9|7282.9|7270.9|7265.9|163
1594731600000|2020-07-14 13:00:00|7279.4|7274.4|7281.4|7276.4|7286.9|7281.9|7277.9|7272.9|850
1594731900000|2020-07-14 13:05:00|7280.9|7275.9|7275.9|7270.9|7280.9|7275.9|7269.4|7264.4|149
1594732200000|2020-07-14 13:10:00|7275.4|7270.4|7271.9|7266.9|7277.4|7272.4|7268.4|7263.4|2016
1594732500000|2020-07-14 13:15:00|7272.4|7267.4|7275.4|7270.4|7277.4|7272.4|7272.4|7267.4|151
1594732800000|2020-07-14 13:20:00|7274.9|7269.9|7279.9|7274.9|7282.9|7277.9|7274.4|7269.4|139
1594733100000|2020-07-14 13:25:00|7279.4|7274.4|7276.4|7271.4|7279.4|7274.4|7274.9|7269.9|1273
1594733400000|2020-07-14 13:30:00|7277.4|7272.4|7286.4|7281.4|7292.9|7287.9|7269.4|7264.4|315
1594733700000|2020-07-14 13:35:00|7285.9|7280.9|7295.9|7290.9|7295.9|7290.9|7275.4|7270.4|178
1594734000000|2020-07-14 13:40:00|7295.4|7290.4|7301.9|7296.9|7309.9|7304.9|7287.4|7282.4|138
1594734300000|2020-07-14 13:45:00|7302.9|7297.9|7300.4|7295.4|7309.4|7304.4|7298.4|7293.4|146
1594734600000|2020-07-14 13:50:00|7301.4|7296.4|7301.4|7296.4|7305.4|7300.4|7281.4|7276.4|259
1594734900000|2020-07-14 13:55:00|7300.9|7295.9|7317.4|7312.4|7322.4|7317.4|7296.4|7291.4|263
1594735200000|2020-07-14 14:00:00|7316.4|7311.4|7309.4|7304.4|7318.4|7313.4|7307.9|7302.9|213
1594735500000|2020-07-14 14:05:00|7309.9|7304.9|7304.4|7299.4|7314.4|7309.4|7303.4|7298.4|262
1594735800000|2020-07-14 14:10:00|7305.9|7300.9|7304.4|7299.4|7315.4|7310.4|7302.4|7297.4|180
1594736100000|2020-07-14 14:15:00|7303.4|7298.4|7304.9|7299.9|7315.4|7310.4|7301.4|7296.4|590
1594736400000|2020-07-14 14:20:00|7304.4|7299.4|7312.4|7307.4|7321.9|7316.9|7299.4|7294.4|110
1594736700000|2020-07-14 14:25:00|7311.4|7306.4|7322.9|7317.9|7323.4|7318.4|7306.4|7301.4|144
1594737000000|2020-07-14 14:30:00|7323.4|7318.4|7333.4|7328.4|7336.4|7331.4|7322.4|7317.4|370
1594737300000|2020-07-14 14:35:00|7332.9|7327.9|7328.9|7323.9|7333.9|7328.9|7323.9|7318.9|189
1594737600000|2020-07-14 14:40:00|7329.4|7324.4|7329.4|7324.4|7336.4|7331.4|7327.4|7322.4|128
1594737900000|2020-07-14 14:45:00|7329.9|7324.9|7331.4|7326.4|7337.9|7332.9|7322.9|7317.9|165
1594738200000|2020-07-14 14:50:00|7330.4|7325.4|7342.4|7337.4|7346.4|7341.4|7327.4|7322.4|180
1594738500000|2020-07-14 14:55:00|7343.4|7338.4|7327.9|7322.9|7343.4|7338.4|7326.4|7321.4|229
1594738800000|2020-07-14 15:00:00|7326.4|7321.4|7328.4|7323.4|7338.4|7333.4|7320.4|7315.4|495
1594739100000|2020-07-14 15:05:00|7327.9|7322.9|7335.9|7330.9|7341.9|7336.9|7316.4|7311.4|507
1594739400000|2020-07-14 15:10:00|7336.4|7331.4|7335.4|7330.4|7340.9|7335.9|7333.4|7328.4|222
1594739700000|2020-07-14 15:15:00|7334.9|7329.9|7335.9|7330.9|7342.9|7337.9|7328.4|7323.4|320
1594740000000|2020-07-14 15:20:00|7336.4|7331.4|7340.4|7335.4|7343.4|7338.4|7331.9|7326.9|3175
1594740300000|2020-07-14 15:25:00|7339.9|7334.9|7333.9|7328.9|7343.4|7338.4|7333.9|7328.9|310
1594740600000|2020-07-14 15:30:00|7334.4|7328.4|7358.4|7350.4|7358.4|7351.4|7334.4|7327.4|387
1594740900000|2020-07-14 15:35:00|7357.4|7349.4|7346.4|7338.4|7357.4|7349.4|7344.4|7336.4|170
1594741200000|2020-07-14 15:40:00|7345.4|7337.4|7354.4|7346.4|7354.4|7348.4|7344.4|7336.4|27
1594741500000|2020-07-14 15:45:00|7353.4|7347.4|7349.4|7341.4|7358.4|7350.4|7347.4|7339.4|71
1594741800000|2020-07-14 15:50:00|7348.4|7342.4|7346.4|7338.4|7351.4|7344.4|7345.4|7338.4|18
1594742100000|2020-07-14 15:55:00|7347.4|7339.4|7350.4|7342.4|7350.4|7343.4|7344.4|7336.4|7
1594742400000|2020-07-14 16:00:00|7351.4|7343.4|7351.4|7343.4|7351.4|7344.4|7346.4|7338.4|11
1594742700000|2020-07-14 16:05:00|7350.4|7344.4|7339.4|7331.4|7351.4|7344.4|7337.4|7330.4|61
1594743000000|2020-07-14 16:10:00|7340.4|7333.4|7346.4|7339.4|7347.4|7340.4|7337.4|7330.4|141
1594743300000|2020-07-14 16:15:00|7344.4|7337.4|7353.4|7345.4|7354.4|7347.4|7344.4|7336.4|40
1594743600000|2020-07-14 16:20:00|7352.4|7344.4|7354.4|7346.4|7357.4|7351.4|7351.4|7343.4|16
1594743900000|2020-07-14 16:25:00|7353.4|7347.4|7344.4|7336.4|7353.4|7347.4|7343.4|7335.4|24
1594744200000|2020-07-14 16:30:00|7345.4|7338.4|7349.4|7343.4|7350.4|7343.4|7344.4|7336.4|65
1594744500000|2020-07-14 16:35:00|7350.4|7345.4|7352.4|7344.4|7354.4|7347.4|7349.4|7343.4|16
1594744800000|2020-07-14 16:40:00|7353.4|7345.4|7346.4|7338.4|7354.4|7345.4|7346.4|7338.4|20
1594745100000|2020-07-14 16:45:00|7348.4|7339.4|7354.4|7345.4|7354.4|7345.4|7348.4|7339.4|3
1594745400000|2020-07-14 16:50:00|7353.4|7344.4|7345.4|7338.4|7353.4|7345.4|7345.4|7338.4|2
1594745700000|2020-07-14 16:55:00|7346.4|7339.4|7342.4|7333.4|7346.4|7339.4|7339.4|7332.4|10
1594746000000|2020-07-14 17:00:00|7343.4|7334.4|7340.4|7332.4|7343.4|7336.4|7339.4|7331.4|10
1594746300000|2020-07-14 17:05:00|7342.4|7333.4|7338.4|7331.4|7344.4|7337.4|7338.4|7331.4|17
1594746600000|2020-07-14 17:10:00|7337.4|7329.4|7341.4|7332.4|7345.4|7336.4|7337.4|7329.4|21
1594746900000|2020-07-14 17:15:00|7340.4|7333.4|7343.4|7335.4|7347.4|7338.4|7340.4|7333.4|6
1594747200000|2020-07-14 17:20:00|7344.4|7336.4|7346.4|7338.4|7348.4|7341.4|7343.4|7335.4|5
1594747500000|2020-07-14 17:25:00|7345.4|7337.4|7345.4|7336.4|7345.4|7339.4|7345.4|7336.4|1
1594747800000|2020-07-14 17:30:00|7344.4|7337.4|7344.4|7335.4|7346.4|7337.4|7341.4|7333.4|17
1594748100000|2020-07-14 17:35:00|7345.4|7336.4|7352.4|7345.4|7353.4|7345.4|7344.4|7336.4|27
1594748400000|2020-07-14 17:40:00|7351.4|7346.4|7357.4|7350.4|7357.4|7350.4|7351.4|7344.4|7
1594748700000|2020-07-14 17:45:00|7356.4|7348.4|7359.4|7353.4|7363.4|7355.4|7355.4|7347.4|27
1594749000000|2020-07-14 17:50:00|7361.4|7352.4|7363.4|7356.4|7365.4|7358.4|7361.4|7352.4|41
1594749300000|2020-07-14 17:55:00|7364.4|7355.4|7362.6|7350.6|7364.8|7356.4|7357.4|7347.4|45
1594749600000|2020-07-14 18:00:00|7362.7|7350.7|7369.8|7357.8|7377.1|7365.1|7357.4|7345.4|0
1594749900000|2020-07-14 18:05:00|7369.9|7357.9|7367.2|7355.2|7371.9|7359.9|7361.3|7349.3|0
1594750200000|2020-07-14 18:10:00|7367.1|7355.1|7369.4|7357.4|7369.6|7357.6|7363.7|7351.7|0
1594750500000|2020-07-14 18:15:00|7369.6|7357.6|7374.6|7362.6|7376.9|7364.9|7367.2|7355.2|0
1594750800000|2020-07-14 18:20:00|7375.5|7363.5|7377.7|7365.7|7380.9|7368.9|7374.2|7362.2|0
1594751100000|2020-07-14 18:25:00|7378.6|7366.6|7374|7362|7378.9|7366.9|7371.8|7359.8|0
1594751400000|2020-07-14 18:30:00|7374.3|7362.3|7373.8|7361.8|7378.6|7366.6|7373.7|7361.7|1000
1594751700000|2020-07-14 18:35:00|7373.9|7361.9|7368.5|7356.5|7378.1|7366.1|7368.3|7356.3|0
1594752000000|2020-07-14 18:40:00|7368.6|7356.6|7371.1|7359.1|7373.1|7361.1|7366.3|7354.3|0
1594752300000|2020-07-14 18:45:00|7371|7359|7363.7|7351.7|7376.1|7364.1|7363.6|7351.6|0
1594752600000|2020-07-14 18:50:00|7363.6|7351.6|7369.5|7357.5|7369.5|7357.5|7363.6|7351.6|0
1594752900000|2020-07-14 18:55:00|7369.4|7357.4|7375.2|7363.2|7378.7|7366.7|7364.7|7352.7|0
1594753200000|2020-07-14 19:00:00|7376.1|7364.1|7361.6|7349.6|7378.6|7366.6|7361.2|7349.2|0
1594753500000|2020-07-14 19:05:00|7361.7|7349.7|7361.5|7349.5|7366.5|7354.5|7359.2|7347.2|0
1594753800000|2020-07-14 19:10:00|7361.4|7349.4|7359.2|7347.2|7366.3|7354.3|7354.6|7342.6|0
1594754100000|2020-07-14 19:15:00|7359.1|7347.1|7357.1|7345.1|7359.4|7347.4|7351.7|7339.7|0
1594754400000|2020-07-14 19:20:00|7357|7345|7371.6|7359.6|7371.8|7359.8|7356.8|7344.8|0
1594754700000|2020-07-14 19:25:00|7371.7|7359.7|7373.7|7361.7|7376.2|7364.2|7369.1|7357.1|0
1594755000000|2020-07-14 19:30:00|7373.9|7361.9|7378.1|7366.1|7380.6|7368.6|7373.2|7361.2|0
1594755300000|2020-07-14 19:35:00|7378|7366|7380.8|7368.8|7382.7|7370.7|7375|7363|0
1594755600000|2020-07-14 19:40:00|7380.7|7368.7|7384.8|7372.8|7387.3|7375.3|7380.6|7368.6|0
1594755900000|2020-07-14 19:45:00|7384.9|7372.9|7388.6|7376.6|7390.7|7378.7|7383.3|7371.3|0
1594756200000|2020-07-14 19:50:00|7388.4|7376.4|7399.4|7387.4|7402.1|7390.1|7388.4|7376.4|0
1594756500000|2020-07-14 19:55:00|7399.3|7387.3|7389.6|7377.6|7399.3|7387.3|7386.1|7374.1|0
1594756800000|2020-07-14 20:00:00|7387.6|7375.6|7383.8|7371.8|7388.5|7376.5|7381.6|7369.6|1000
1594757100000|2020-07-14 20:05:00|7384.2|7372.2|7388|7376|7389.6|7377.6|7380.3|7368.3|0
1594757400000|2020-07-14 20:10:00|7388.4|7376.4|7381.2|7369.2|7388.9|7376.9|7378.7|7366.7|0
1594757700000|2020-07-14 20:15:00|7381.1|7369.1|7380.1|7368.1|7384.1|7372.1|7379.8|7367.8|0
1594758000000|2020-07-14 20:20:00|7380.3|7368.3|7380.3|7368.3|7381.3|7369.3|7380.3|7368.3|0
1594758300000|2020-07-14 20:25:00|7380.5|7368.5|7380.7|7368.7|7381.3|7369.3|7380.3|7368.3|0
1594758600000|2020-07-14 20:30:00|7380.5|7368.5|7379.8|7367.8|7383.4|7371.4|7376.9|7364.9|0
1594758900000|2020-07-14 20:35:00|7379.9|7367.9|7375.8|7363.8|7381.1|7369.1|7374.1|7362.1|0
1594759200000|2020-07-14 20:40:00|7375.9|7363.9|7382.2|7370.2|7382.2|7370.2|7375.8|7363.8|0
1594759500000|2020-07-14 20:45:00|7381.6|7369.6|7382.2|7370.2|7384|7372|7381.1|7369.1|0
1594759800000|2020-07-14 20:50:00|7382.3|7370.3|7384|7372|7384|7372|7382.2|7370.2|0
1594760100000|2020-07-14 20:55:00|7383.4|7371.4|7381.1|7369.1|7383.4|7371.4|7379.3|7367.3|0
1594760400000|2020-07-14 21:00:00|7381.3|7369.3|7399.9|7387.9|7402.5|7390.5|7381.3|7369.3|0
1594760700000|2020-07-14 21:05:00|7400.3|7388.3|7421|7409|7430|7418|7400.3|7388.3|0
1594761000000|2020-07-14 21:10:00|7422.8|7410.8|7407.7|7395.7|7422.8|7410.8|7405.5|7393.5|0
1594761300000|2020-07-14 21:15:00|7407.3|7395.3|7418.2|7406.2|7421.2|7409.2|7407.1|7395.1|0
1594761600000|2020-07-14 21:20:00|7417.8|7405.8|7420.3|7408.3|7427.4|7415.4|7417.8|7405.8|0
1594761900000|2020-07-14 21:25:00|7421.1|7409.1|7406.1|7394.1|7421.1|7409.1|7404.1|7392.1|0
1594762200000|2020-07-14 21:30:00|7406.4|7394.4|7407|7395|7407.4|7395.4|7402.8|7390.8|0
1594762500000|2020-07-14 21:35:00|7407.2|7395.2|7412.8|7400.8|7413|7401|7407.2|7395.2|0
1594762800000|2020-07-14 21:40:00|7412.2|7400.2|7413.6|7401.6|7413.6|7401.6|7409.4|7397.4|0
1594763100000|2020-07-14 21:45:00|7413.4|7401.4|7408.2|7396.2|7415.9|7403.9|7408.2|7396.2|0
1594763400000|2020-07-14 21:50:00|7408|7396|7407.5|7395.5|7410.4|7398.4|7405.3|7393.3|0
1594763700000|2020-07-14 21:55:00|7407.3|7395.3|7403.2|7391.2|7410.3|7398.3|7402.8|7390.8|0
1594764000000|2020-07-14 22:00:00|7402.6|7390.6|7431.7|7419.7|7438.5|7426.5|7402.6|7390.6|0
1594764300000|2020-07-14 22:05:00|7431.8|7419.8|7420|7408|7435.1|7423.1|7418.1|7406.1|0
1594764600000|2020-07-14 22:10:00|7419.4|7407.4|7427.4|7415.4|7428.9|7416.9|7419.4|7407.4|0
1594764900000|2020-07-14 22:15:00|7427.8|7415.8|7426|7414|7432.5|7420.5|7421.9|7409.9|0
1594765200000|2020-07-14 22:20:00|7425.4|7413.4|7430|7418|7430|7418|7425.2|7413.2|0
1594765500000|2020-07-14 22:25:00|7430.4|7418.4|7428.7|7416.7|7433.9|7421.9|7428.7|7416.7|0
1594765800000|2020-07-14 22:30:00|7428.8|7416.8|7425.1|7413.1|7430.5|7418.5|7418.9|7406.9|0
1594766100000|2020-07-14 22:35:00|7424.9|7412.9|7426.9|7414.9|7426.9|7414.9|7423.8|7411.8|0
1594766400000|2020-07-14 22:40:00|7426.8|7414.8|7427.1|7415.1|7431.8|7419.8|7425.3|7413.3|0
1594766700000|2020-07-14 22:45:00|7427|7415|7436|7424|7438.5|7426.5|7426|7414|0
1594767000000|2020-07-14 22:50:00|7436.1|7424.1|7456.7|7444.7|7456.7|7444.7|7436.1|7424.1|0
1594767300000|2020-07-14 22:55:00|7456.8|7444.8|7464.5|7452.5|7468.5|7456.5|7456.8|7444.8|0
1594767600000|2020-07-14 23:00:00|7464.7|7452.7|7461.9|7449.9|7468.1|7456.1|7461.9|7449.9|0
1594767900000|2020-07-14 23:05:00|7462.4|7450.4|7451.8|7439.8|7462.4|7450.4|7450.5|7438.5|0
1594768200000|2020-07-14 23:10:00|7452|7440|7450.5|7438.5|7453.4|7441.4|7450.5|7438.5|0
1594768500000|2020-07-14 23:15:00|7451.1|7439.1|7452.4|7440.4|7454.2|7442.2|7451.1|7439.1|0
1594768800000|2020-07-14 23:20:00|7452|7440|7452.7|7440.7|7454.2|7442.2|7451.3|7439.3|0
1594769100000|2020-07-14 23:25:00|7453.3|7441.3|7451.4|7439.4|7453.3|7441.3|7450.8|7438.8|0
1594769400000|2020-07-14 23:30:00|7451.6|7439.6|7447.6|7435.6|7452.5|7440.5|7445.9|7433.9|0
1594769700000|2020-07-14 23:35:00|7447.7|7435.7|7448.3|7436.3|7449.4|7437.4|7445.9|7433.9|0
1594770000000|2020-07-14 23:40:00|7448.7|7436.7|7445.2|7433.2|7448.7|7436.7|7443.4|7431.4|0
1594770300000|2020-07-14 23:45:00|7445.3|7433.3|7442.8|7430.8|7445.9|7433.9|7439.9|7427.9|0
1594770600000|2020-07-14 23:50:00|7442.5|7430.5|7443.1|7431.1|7443.1|7431.1|7437.6|7425.6|0
1594770900000|2020-07-14 23:55:00|7443.3|7431.3|7448.8|7436.8|7448.8|7436.8|7442.5|7430.5|0
1594771200000|2020-07-15 00:00:00|7448.7|7436.7|7458.7|7446.7|7459.2|7447.2|7447|7435|0
1594771500000|2020-07-15 00:05:00|7458.3|7446.3|7459.2|7447.2|7459.2|7447.2|7454.5|7442.5|0
1594771800000|2020-07-15 00:10:00|7459.8|7447.8|7448.3|7436.3|7462|7450|7447.6|7435.6|0
1594772100000|2020-07-15 00:15:00|7448.7|7436.7|7440.4|7428.4|7453.5|7441.5|7440.4|7428.4|0
1594772400000|2020-07-15 00:20:00|7440.5|7428.5|7444.6|7432.6|7444.8|7432.8|7440.2|7428.2|0
1594772700000|2020-07-15 00:25:00|7444.2|7432.2|7440.2|7428.2|7444.8|7432.8|7437.9|7425.9|0
1594773000000|2020-07-15 00:30:00|7440.3|7428.3|7442.3|7430.3|7444.5|7432.5|7438.1|7426.1|0
1594773300000|2020-07-15 00:35:00|7442.4|7430.4|7440.1|7428.1|7444.5|7432.5|7435.9|7423.9|0
1594773600000|2020-07-15 00:40:00|7440.9|7428.9|7438.1|7426.1|7442.2|7430.2|7437.9|7425.9|0
1594773900000|2020-07-15 00:45:00|7438.9|7426.9|7442.5|7430.5|7444.7|7432.7|7438.2|7426.2|0
1594774200000|2020-07-15 00:50:00|7444.6|7432.6|7443.2|7431.2|7444.7|7432.7|7440.2|7428.2|0
1594774500000|2020-07-15 00:55:00|7444.5|7432.5|7446.7|7434.7|7446.7|7434.7|7442.3|7430.3|0
1594774800000|2020-07-15 01:00:00|7446.8|7434.8|7444.6|7432.6|7450.2|7438.2|7442.4|7430.4|0
1594775100000|2020-07-15 01:05:00|7444.5|7432.5|7446.6|7434.6|7446.6|7434.6|7444.4|7432.4|0
1594775400000|2020-07-15 01:10:00|7448.7|7436.7|7450.9|7438.9|7453.1|7441.1|7448.7|7436.7|0
1594775700000|2020-07-15 01:15:00|7451.3|7439.3|7455.9|7443.9|7456.1|7444.1|7450.9|7438.9|0
1594776000000|2020-07-15 01:20:00|7456|7444|7451.6|7439.6|7457.1|7445.1|7451.6|7439.6|0
1594776300000|2020-07-15 01:25:00|7451.7|7439.7|7456.2|7444.2|7456.2|7444.2|7451.7|7439.7|0
1594776600000|2020-07-15 01:30:00|7456.5|7444.5|7451.7|7439.7|7458.2|7446.2|7449.5|7437.5|0
1594776900000|2020-07-15 01:35:00|7451.3|7439.3|7441.2|7429.2|7451.8|7439.8|7441.2|7429.2|0
1594777200000|2020-07-15 01:40:00|7442.3|7430.3|7443.4|7431.4|7445.5|7433.5|7441.2|7429.2|0
1594777500000|2020-07-15 01:45:00|7443.8|7431.8|7439|7427|7445.6|7433.6|7436.8|7424.8|0
1594777800000|2020-07-15 01:50:00|7438.2|7426.2|7441|7429|7445.3|7433.3|7436.7|7424.7|0
1594778100000|2020-07-15 01:55:00|7440.9|7428.9|7445.2|7433.2|7447.4|7435.4|7440.9|7428.9|0
1594778400000|2020-07-15 02:00:00|7445.3|7433.3|7441.9|7429.9|7446.2|7434.2|7439.7|7427.7|0
1594778700000|2020-07-15 02:05:00|7441.1|7429.1|7439.8|7427.8|7443|7431|7439.7|7427.7|0
1594779000000|2020-07-15 02:10:00|7440.2|7428.2|7442|7430|7444.1|7432.1|7437.5|7425.5|0
1594779300000|2020-07-15 02:15:00|7442.8|7430.8|7439.8|7427.8|7446.2|7434.2|7439.8|7427.8|0
1594779600000|2020-07-15 02:20:00|7440.6|7428.6|7444.1|7432.1|7446.3|7434.3|7440.6|7428.6|0
1594779900000|2020-07-15 02:25:00|7444.2|7432.2|7444|7432|7446.3|7434.3|7441.9|7429.9|0
1594780200000|2020-07-15 02:30:00|7444.1|7432.1|7444|7432|7444.1|7432.1|7441.9|7429.9|0
1594780500000|2020-07-15 02:35:00|7443.2|7431.2|7433.1|7421.1|7443.2|7431.2|7433.1|7421.1|0
1594780800000|2020-07-15 02:40:00|7433|7421|7433.1|7421.1|7435.2|7423.2|7432|7420|0
1594781100000|2020-07-15 02:45:00|7433.2|7421.2|7435.3|7423.3|7435.3|7423.3|7433.1|7421.1|0
1594781400000|2020-07-15 02:50:00|7435.4|7423.4|7437.5|7425.5|7437.6|7425.6|7435.3|7423.3|0
1594781700000|2020-07-15 02:55:00|7437.6|7425.6|7437.5|7425.5|7439.7|7427.7|7437.5|7425.5|0
1594782000000|2020-07-15 03:00:00|7437.4|7425.4|7437.4|7425.4|7439.6|7427.6|7437.4|7425.4|0
1594782300000|2020-07-15 03:05:00|7437.5|7425.5|7435.3|7423.3|7437.5|7425.5|7433.2|7421.2|0
1594782600000|2020-07-15 03:10:00|7435.4|7423.4|7431.1|7419.1|7435.4|7423.4|7431|7419|0
1594782900000|2020-07-15 03:15:00|7431.4|7419.4|7426.6|7414.6|7433.2|7421.2|7426.5|7414.5|0
1594783200000|2020-07-15 03:20:00|7426.5|7414.5|7426.8|7414.8|7426.9|7414.9|7424.4|7412.4|0
1594783500000|2020-07-15 03:25:00|7426.9|7414.9|7426.9|7414.9|7431.1|7419.1|7426.8|7414.8|0
1594783800000|2020-07-15 03:30:00|7426.8|7414.8|7423.4|7411.4|7426.9|7414.9|7420.3|7408.3|0
1594784100000|2020-07-15 03:35:00|7424.7|7412.7|7424.7|7412.7|7426.9|7414.9|7422.6|7410.6|0
1594784400000|2020-07-15 03:40:00|7424.6|7412.6|7424.7|7412.7|7426.8|7414.8|7422.5|7410.5|0
1594784700000|2020-07-15 03:45:00|7424.6|7412.6|7431.1|7419.1|7431.1|7419.1|7424.6|7412.6|0
1594785000000|2020-07-15 03:50:00|7430.3|7418.3|7430.8|7418.8|7432.9|7420.9|7429|7417|0
1594785300000|2020-07-15 03:55:00|7430.9|7418.9|7428.6|7416.6|7430.9|7418.9|7426.5|7414.5|0
1594785600000|2020-07-15 04:00:00|7428.7|7416.7|7430.8|7418.8|7430.9|7418.9|7428.6|7416.6|0
1594785900000|2020-07-15 04:05:00|7430.7|7418.7|7434.9|7422.9|7434.9|7422.9|7428.6|7416.6|0
1594786200000|2020-07-15 04:10:00|7434.8|7422.8|7432.7|7420.7|7434.9|7422.9|7431.6|7419.6|0
1594786500000|2020-07-15 04:15:00|7432.8|7420.8|7435|7423|7437.1|7425.1|7432.7|7420.7|0
1594786800000|2020-07-15 04:20:00|7434.9|7422.9|7439.3|7427.3|7439.3|7427.3|7434.9|7422.9|0
1594787100000|2020-07-15 04:25:00|7439.2|7427.2|7438.9|7426.9|7439.3|7427.3|7436.6|7424.6|0
1594787400000|2020-07-15 04:30:00|7439.3|7427.3|7438.8|7426.8|7441|7429|7438.8|7426.8|0
1594787700000|2020-07-15 04:35:00|7439.6|7427.6|7442.8|7430.8|7443.1|7431.1|7438.8|7426.8|0
1594788000000|2020-07-15 04:40:00|7442|7430|7440.7|7428.7|7442.8|7430.8|7440.6|7428.6|0
1594788300000|2020-07-15 04:45:00|7442.8|7430.8|7445|7433|7445.1|7433.1|7442.8|7430.8|0
1594788600000|2020-07-15 04:50:00|7445.1|7433.1|7445|7433|7447.1|7435.1|7445|7433|0
1594788900000|2020-07-15 04:55:00|7445.8|7433.8|7449.2|7437.2|7449.3|7437.3|7445|7433|0
1594789200000|2020-07-15 05:00:00|7449.3|7437.3|7443.8|7431.8|7449.3|7437.3|7442.7|7430.7|0
1594789500000|2020-07-15 05:05:00|7443.4|7431.4|7447|7435|7449.1|7437.1|7442.7|7430.7|0
1594789800000|2020-07-15 05:10:00|7449.1|7437.1|7447|7435|7449.1|7437.1|7446.9|7434.9|0
1594790100000|2020-07-15 05:15:00|7446.9|7434.9|7448.8|7436.8|7449.1|7437.1|7446.7|7434.7|0
1594790400000|2020-07-15 05:20:00|7448.9|7436.9|7443.3|7431.3|7448.9|7436.9|7443.3|7431.3|0
1594790700000|2020-07-15 05:25:00|7441.3|7429.3|7445|7433|7446.7|7434.7|7440.3|7428.3|0
1594791000000|2020-07-15 05:30:00|7445.4|7433.4|7447.1|7435.1|7449.2|7437.2|7442.7|7430.7|0
1594791300000|2020-07-15 05:35:00|7447.5|7435.5|7457.6|7445.6|7457.6|7445.6|7447.1|7435.1|0
1594791600000|2020-07-15 05:40:00|7457.5|7445.5|7457.5|7445.5|7459.6|7447.6|7457.5|7445.5|0
1594791900000|2020-07-15 05:45:00|7457.9|7445.9|7455.4|7443.4|7458.6|7446.6|7453.2|7441.2|0
1594792200000|2020-07-15 05:50:00|7456.2|7444.2|7457.6|7445.6|7459.6|7447.6|7451|7439|0
1594792500000|2020-07-15 05:55:00|7457.5|7445.5|7453.2|7441.2|7459.6|7447.6|7453.2|7441.2|0
1594792800000|2020-07-15 06:00:00|7452.3|7440.3|7432.4|7427.4|7452.4|7440.4|7430.4|7425.4|39
1594793100000|2020-07-15 06:05:00|7430.9|7425.9|7432.9|7427.9|7438.4|7433.4|7430.9|7425.9|34
1594793400000|2020-07-15 06:10:00|7433.4|7428.4|7433.4|7428.4|7436.4|7431.4|7431.9|7426.9|16
1594793700000|2020-07-15 06:15:00|7432.9|7427.9|7435.4|7430.4|7439.4|7434.4|7432.9|7427.9|65
1594794000000|2020-07-15 06:20:00|7435.9|7430.9|7430.9|7425.9|7435.9|7430.9|7430.9|7425.9|11
1594794300000|2020-07-15 06:25:00|7431.4|7426.4|7429.9|7424.9|7432.9|7427.9|7428.9|7423.9|6
1594794600000|2020-07-15 06:30:00|7430.4|7425.4|7431.4|7426.4|7433.4|7428.4|7430.4|7425.4|12
1594794900000|2020-07-15 06:35:00|7430.9|7425.9|7427.4|7422.4|7431.9|7426.9|7427.4|7422.4|3
1594795200000|2020-07-15 06:40:00|7428.4|7423.4|7428.9|7423.9|7429.9|7424.9|7426.9|7421.9|7
1594795500000|2020-07-15 06:45:00|7428.4|7423.4|7424.4|7419.4|7428.4|7423.4|7423.4|7418.4|5
1594795800000|2020-07-15 06:50:00|7423.9|7418.9|7419.9|7414.9|7424.4|7419.4|7419.9|7414.9|42
1594796100000|2020-07-15 06:55:00|7420.4|7415.4|7415.9|7410.9|7422.4|7417.4|7415.9|7410.9|88
1594796400000|2020-07-15 07:00:00|7416.4|7411.4|7427.4|7422.4|7431.4|7426.4|7413.9|7408.9|1336
1594796700000|2020-07-15 07:05:00|7426.4|7421.4|7414.4|7409.4|7428.4|7423.4|7404.4|7399.4|336
1594797000000|2020-07-15 07:10:00|7413.9|7408.9|7398.9|7393.9|7416.4|7411.4|7396.4|7391.4|145
1594797300000|2020-07-15 07:15:00|7399.9|7394.9|7403.9|7398.9|7410.4|7405.4|7399.4|7394.4|179
1594797600000|2020-07-15 07:20:00|7403.4|7398.4|7393.9|7388.9|7403.9|7398.9|7391.4|7386.4|208
1594797900000|2020-07-15 07:25:00|7393.4|7388.4|7400.9|7395.9|7401.9|7396.9|7393.4|7388.4|261
1594798200000|2020-07-15 07:30:00|7400.4|7395.4|7398.4|7393.4|7406.9|7401.9|7397.4|7392.4|127
1594798500000|2020-07-15 07:35:00|7400.4|7395.4|7377.4|7372.4|7401.4|7396.4|7377.4|7372.4|245
1594798800000|2020-07-15 07:40:00|7375.7|7370.7|7382.2|7377.2|7386.7|7381.7|7375.2|7370.2|3970
1594799100000|2020-07-15 07:45:00|7381.7|7376.7|7372.2|7367.2|7381.7|7376.7|7371.7|7366.7|348
1594799400000|2020-07-15 07:50:00|7371.7|7366.7|7367.7|7362.7|7377.2|7372.2|7364.7|7359.7|583
1594799700000|2020-07-15 07:55:00|7367.2|7362.2|7370.2|7365.2|7374.7|7369.7|7367.2|7362.2|100
1594800000000|2020-07-15 08:00:00|7369.7|7364.7|7384.7|7379.7|7384.7|7379.7|7369.7|7364.7|120
1594800300000|2020-07-15 08:05:00|7383.7|7378.7|7390.7|7385.7|7391.7|7386.7|7382.7|7377.7|219
1594800600000|2020-07-15 08:10:00|7390.2|7385.2|7391.2|7386.2|7394.7|7389.7|7381.7|7376.7|133
1594800900000|2020-07-15 08:15:00|7391.7|7386.7|7374.2|7369.2|7394.7|7389.7|7374.2|7369.2|570
1594801200000|2020-07-15 08:20:00|7373.7|7368.7|7363.7|7358.7|7376.2|7371.2|7363.2|7358.2|996
1594801500000|2020-07-15 08:25:00|7363.2|7358.2|7370.7|7365.7|7371.7|7366.7|7362.7|7357.7|85
1594801800000|2020-07-15 08:30:00|7371.7|7366.7|7375.2|7370.2|7381.7|7376.7|7371.2|7366.2|139
1594802100000|2020-07-15 08:35:00|7374.7|7369.7|7366.2|7361.2|7382.7|7377.7|7366.2|7361.2|409
1594802400000|2020-07-15 08:40:00|7365.7|7360.7|7348.2|7343.2|7366.2|7361.2|7346.7|7341.7|98
1594802700000|2020-07-15 08:45:00|7347.2|7342.2|7334.7|7329.7|7348.7|7343.7|7334.2|7329.2|145
1594803000000|2020-07-15 08:50:00|7334.2|7329.2|7333.7|7328.7|7339.2|7334.2|7323.7|7318.7|205
1594803300000|2020-07-15 08:55:00|7334.7|7329.7|7331.7|7326.7|7339.7|7334.7|7329.7|7324.7|188
1594803600000|2020-07-15 09:00:00|7332.7|7327.7|7322.2|7317.2|7332.7|7327.7|7321.7|7316.7|133
1594803900000|2020-07-15 09:05:00|7322.7|7317.7|7321.7|7316.7|7327.2|7322.2|7318.7|7313.7|105
1594804200000|2020-07-15 09:10:00|7322.2|7317.2|7327.7|7322.7|7328.2|7323.2|7322.2|7317.2|89
1594804500000|2020-07-15 09:15:00|7326.7|7321.7|7337.2|7332.2|7337.7|7332.7|7324.7|7319.7|392
1594804800000|2020-07-15 09:20:00|7337.7|7332.7|7339.7|7334.7|7340.2|7335.2|7335.7|7330.7|67
1594805100000|2020-07-15 09:25:00|7338.7|7333.7|7334.2|7329.2|7341.2|7336.2|7333.2|7328.2|100
1594805400000|2020-07-15 09:30:00|7334.7|7329.7|7326.7|7321.7|7337.7|7332.7|7324.2|7319.2|1783
1594805700000|2020-07-15 09:35:00|7325.7|7320.7|7329.2|7324.2|7329.7|7324.7|7323.7|7318.7|463
1594806000000|2020-07-15 09:40:00|7328.7|7323.7|7333.2|7328.2|7335.2|7330.2|7325.7|7320.7|105
1594806300000|2020-07-15 09:45:00|7332.7|7327.7|7338.2|7333.2|7338.7|7333.7|7328.2|7323.2|98
1594806600000|2020-07-15 09:50:00|7337.7|7332.7|7335.7|7330.7|7338.7|7333.7|7328.7|7323.7|51
1594806900000|2020-07-15 09:55:00|7336.2|7331.2|7338.2|7333.2|7341.2|7336.2|7335.2|7330.2|72
1594807200000|2020-07-15 10:00:00|7338.7|7333.7|7339.7|7334.7|7342.7|7337.7|7337.7|7332.7|76
1594807500000|2020-07-15 10:05:00|7340.2|7335.2|7342.7|7337.7|7342.7|7337.7|7334.7|7329.7|53
1594807800000|2020-07-15 10:10:00|7343.7|7338.7|7361.7|7356.7|7362.2|7357.2|7341.2|7336.2|255
1594808100000|2020-07-15 10:15:00|7360.7|7355.7|7370.7|7365.7|7370.7|7365.7|7356.7|7351.7|100
1594808400000|2020-07-15 10:20:00|7370.2|7365.2|7370.7|7365.7|7378.2|7373.2|7368.2|7363.2|161
1594808700000|2020-07-15 10:25:00|7371.2|7366.2|7386.7|7381.7|7388.2|7383.2|7370.7|7365.7|688
1594809000000|2020-07-15 10:30:00|7387.2|7382.2|7397.2|7392.2|7397.7|7392.7|7383.2|7378.2|247
1594809300000|2020-07-15 10:35:00|7397.7|7392.7|7409.2|7404.2|7410.2|7405.2|7396.2|7391.2|434
1594809600000|2020-07-15 10:40:00|7408.7|7403.7|7407.7|7402.7|7417.7|7412.7|7407.2|7402.2|198
1594809900000|2020-07-15 10:45:00|7408.2|7403.2|7430.2|7425.2|7430.7|7425.7|7407.7|7402.7|202
1594810200000|2020-07-15 10:50:00|7431.7|7426.7|7440.2|7435.2|7440.7|7435.7|7431.7|7426.7|784
1594810500000|2020-07-15 10:55:00|7439.7|7434.7|7439.7|7434.7|7450.2|7445.2|7434.2|7429.2|348
1594810800000|2020-07-15 11:00:00|7440.2|7435.2|7459.7|7454.7|7461.7|7456.7|7439.7|7434.7|175
1594811100000|2020-07-15 11:05:00|7460.2|7455.2|7447.2|7442.2|7460.2|7455.2|7445.7|7440.7|160
1594811400000|2020-07-15 11:10:00|7447.7|7442.7|7448.2|7443.2|7452.2|7447.2|7446.7|7441.7|128
1594811700000|2020-07-15 11:15:00|7448.7|7443.7|7444.2|7439.2|7449.7|7444.7|7441.2|7436.2|107
1594812000000|2020-07-15 11:20:00|7443.2|7438.2|7447.2|7442.2|7455.7|7450.7|7442.2|7437.2|121
1594812300000|2020-07-15 11:25:00|7447.7|7442.7|7463.2|7458.2|7463.7|7458.7|7447.7|7442.7|185
1594812600000|2020-07-15 11:30:00|7462.7|7457.7|7459.2|7454.2|7465.7|7460.7|7451.2|7446.2|92
1594812900000|2020-07-15 11:35:00|7458.7|7453.7|7466.7|7461.7|7475.7|7470.7|7458.7|7453.7|190
1594813200000|2020-07-15 11:40:00|7466.1|7461.1|7481.1|7476.1|7481.1|7476.1|7462.1|7457.1|138
1594813500000|2020-07-15 11:45:00|7481.6|7476.6|7466.1|7461.1|7488.6|7483.6|7464.6|7459.6|398
1594813800000|2020-07-15 11:50:00|7466.6|7461.6|7464.6|7459.6|7470.1|7465.1|7462.1|7457.1|96
1594814100000|2020-07-15 11:55:00|7464.1|7459.1|7457.6|7452.6|7465.6|7460.6|7457.1|7452.1|94
1594814400000|2020-07-15 12:00:00|7457.1|7452.1|7471.6|7466.6|7473.6|7468.6|7453.1|7448.1|158
1594814700000|2020-07-15 12:05:00|7471.1|7466.1|7480.1|7475.1|7485.1|7480.1|7468.1|7463.1|148
1594815000000|2020-07-15 12:10:00|7479.1|7474.1|7473.6|7468.6|7484.1|7479.1|7473.6|7468.6|406
1594815300000|2020-07-15 12:15:00|7473.1|7468.1|7464.1|7459.1|7473.6|7468.6|7463.1|7458.1|161
1594815600000|2020-07-15 12:20:00|7464.6|7459.6|7477.1|7472.1|7480.1|7475.1|7464.6|7459.6|111
1594815900000|2020-07-15 12:25:00|7478.1|7473.1|7470.1|7465.1|7481.6|7476.6|7470.1|7465.1|68
1594816200000|2020-07-15 12:30:00|7470.6|7465.6|7484.1|7479.1|7485.1|7480.1|7470.6|7465.6|94
1594816500000|2020-07-15 12:35:00|7485.1|7480.1|7483.1|7478.1|7487.1|7482.1|7479.1|7474.1|95
1594816800000|2020-07-15 12:40:00|7484.1|7479.1|7479.6|7474.6|7484.1|7479.1|7476.1|7471.1|284
1594817100000|2020-07-15 12:45:00|7480.1|7475.1|7474.6|7469.6|7481.6|7476.6|7468.6|7463.6|226
1594817400000|2020-07-15 12:50:00|7475.1|7470.1|7481.6|7476.6|7484.1|7479.1|7475.1|7470.1|116
1594817700000|2020-07-15 12:55:00|7481.1|7476.1|7491.1|7486.1|7491.1|7486.1|7475.1|7470.1|549
1594818000000|2020-07-15 13:00:00|7490.6|7485.6|7490.1|7485.1|7495.1|7490.1|7485.1|7480.1|568
1594818300000|2020-07-15 13:05:00|7489.1|7484.1|7467.6|7462.6|7489.1|7484.1|7467.6|7462.6|176
1594818600000|2020-07-15 13:10:00|7468.1|7463.1|7476.6|7471.6|7478.1|7473.1|7466.1|7461.1|111
1594818900000|2020-07-15 13:15:00|7477.1|7472.1|7478.1|7473.1|7490.1|7485.1|7476.1|7471.1|160
1594819200000|2020-07-15 13:20:00|7477.6|7472.6|7471.6|7466.6|7480.1|7475.1|7467.6|7462.6|60
1594819500000|2020-07-15 13:25:00|7472.1|7467.1|7472.1|7467.1|7479.1|7474.1|7471.6|7466.6|213
1594819800000|2020-07-15 13:30:00|7472.6|7467.6|7475.6|7470.6|7485.6|7480.6|7467.6|7462.6|398
1594820100000|2020-07-15 13:35:00|7475.1|7470.1|7473.6|7468.6|7486.6|7481.6|7468.1|7463.1|303
1594820400000|2020-07-15 13:40:00|7474.1|7469.1|7489.1|7484.1|7490.1|7485.1|7472.6|7467.6|226
1594820700000|2020-07-15 13:45:00|7489.6|7484.6|7490.6|7485.6|7494.1|7489.1|7481.6|7476.6|352
1594821000000|2020-07-15 13:50:00|7491.1|7486.1|7470.1|7465.1|7491.6|7486.6|7461.6|7456.6|225
1594821300000|2020-07-15 13:55:00|7470.6|7465.6|7465.6|7460.6|7477.1|7472.1|7462.6|7457.6|133
1594821600000|2020-07-15 14:00:00|7466.6|7461.6|7465.1|7460.1|7472.6|7467.6|7462.1|7457.1|91
1594821900000|2020-07-15 14:05:00|7465.6|7460.6|7475.1|7470.1|7479.6|7474.6|7465.6|7460.6|103
1594822200000|2020-07-15 14:10:00|7474.1|7469.1|7468.6|7463.6|7474.6|7469.6|7464.1|7459.1|117
1594822500000|2020-07-15 14:15:00|7468.1|7463.1|7489.6|7484.6|7491.1|7486.1|7466.1|7461.1|193
1594822800000|2020-07-15 14:20:00|7489.1|7484.1|7483.6|7478.6|7492.1|7487.1|7482.1|7477.1|194
1594823100000|2020-07-15 14:25:00|7483.1|7478.1|7497.6|7492.6|7497.6|7492.6|7482.1|7477.1|221
1594823400000|2020-07-15 14:30:00|7498.1|7493.1|7507.1|7502.1|7509.6|7504.6|7496.6|7491.6|170
1594823700000|2020-07-15 14:35:00|7508.1|7503.1|7515.6|7510.6|7519.1|7514.1|7508.1|7503.1|154
1594824000000|2020-07-15 14:40:00|7516.1|7511.1|7519.1|7514.1|7519.1|7514.1|7514.1|7509.1|97
1594824300000|2020-07-15 14:45:00|7520.1|7515.1|7518.1|7513.1|7524.1|7519.1|7517.1|7512.1|333
1594824600000|2020-07-15 14:50:00|7519.1|7514.1|7523.1|7518.1|7525.6|7520.6|7517.1|7512.1|116
1594824900000|2020-07-15 14:55:00|7522.1|7517.1|7527.1|7522.1|7533.1|7528.1|7521.1|7516.1|208
1594825200000|2020-07-15 15:00:00|7527.6|7522.6|7511.6|7506.6|7531.1|7526.1|7511.1|7506.1|352
1594825500000|2020-07-15 15:05:00|7512.1|7507.1|7515.6|7510.6|7518.1|7513.1|7505.1|7500.1|194
1594825800000|2020-07-15 15:10:00|7516.1|7511.1|7516.1|7511.1|7519.1|7514.1|7510.1|7505.1|205
1594826100000|2020-07-15 15:15:00|7515.1|7510.1|7506.6|7501.6|7516.1|7511.1|7500.1|7495.1|306
1594826400000|2020-07-15 15:20:00|7507.1|7502.1|7491.6|7486.6|7510.1|7505.1|7480.1|7475.1|698
1594826700000|2020-07-15 15:25:00|7492.1|7487.1|7494.1|7489.1|7497.6|7492.6|7489.6|7484.6|369
1594827000000|2020-07-15 15:30:00|7496.1|7487.1|7492.1|7484.1|7496.1|7489.1|7480.1|7473.1|933
1594827300000|2020-07-15 15:35:00|7490.1|7482.1|7470.1|7462.1|7495.1|7488.1|7470.1|7462.1|510
1594827600000|2020-07-15 15:40:00|7469.1|7463.1|7474.1|7465.1|7478.1|7471.1|7464.1|7457.1|140
1594827900000|2020-07-15 15:45:00|7472.1|7467.1|7467.1|7459.1|7481.1|7472.1|7466.1|7458.1|85
1594828200000|2020-07-15 15:50:00|7465.1|7460.1|7475.1|7467.1|7476.1|7468.1|7465.1|7460.1|62
1594828500000|2020-07-15 15:55:00|7476.1|7468.1|7465.1|7457.1|7477.1|7469.1|7465.1|7457.1|118
1594828800000|2020-07-15 16:00:00|7466.1|7458.1|7464.1|7456.1|7470.1|7462.1|7462.1|7453.1|58
1594829100000|2020-07-15 16:05:00|7465.1|7457.1|7469.1|7462.1|7475.1|7467.1|7465.1|7457.1|15
1594829400000|2020-07-15 16:10:00|7468.1|7460.1|7466.1|7458.1|7468.1|7460.1|7462.1|7454.1|28
1594829700000|2020-07-15 16:15:00|7467.1|7460.1|7471.1|7464.1|7471.1|7464.1|7467.1|7459.1|20
1594830000000|2020-07-15 16:20:00|7472.1|7466.1|7471.1|7463.1|7476.1|7469.1|7471.1|7463.1|54
1594830300000|2020-07-15 16:25:00|7469.1|7461.1|7472.1|7465.1|7474.1|7467.1|7468.1|7460.1|30
1594830600000|2020-07-15 16:30:00|7471.1|7463.1|7466.1|7459.1|7472.1|7466.1|7462.1|7454.1|76
1594830900000|2020-07-15 16:35:00|7465.1|7457.1|7466.1|7458.1|7471.1|7463.1|7465.1|7457.1|24
1594831200000|2020-07-15 16:40:00|7467.1|7459.1|7467.1|7460.1|7468.1|7461.1|7465.1|7458.1|52
1594831500000|2020-07-15 16:45:00|7468.1|7461.1|7473.1|7465.1|7474.1|7466.1|7468.1|7461.1|30
1594831800000|2020-07-15 16:50:00|7474.1|7466.1|7472.1|7464.1|7474.1|7466.1|7471.1|7463.1|11
1594832100000|2020-07-15 16:55:00|7473.1|7465.1|7474.1|7468.1|7475.1|7468.1|7472.1|7465.1|21
1594832400000|2020-07-15 17:00:00|7475.1|7466.1|7476.1|7467.1|7476.1|7470.1|7474.1|7466.1|87
1594832700000|2020-07-15 17:05:00|7477.1|7469.1|7484.1|7476.1|7485.1|7476.1|7475.1|7468.1|36
1594833000000|2020-07-15 17:10:00|7483.1|7473.1|7476.1|7468.1|7483.1|7475.1|7474.1|7466.1|33
1594833300000|2020-07-15 17:15:00|7475.1|7467.1|7476.1|7468.1|7480.1|7473.1|7475.1|7467.1|1
1594833600000|2020-07-15 17:20:00|7477.1|7469.1|7478.1|7470.1|7480.1|7472.1|7477.1|7469.1|2
1594833900000|2020-07-15 17:25:00|7479.1|7471.1|7480.1|7473.1|7480.1|7473.1|7475.1|7467.1|16
1594834200000|2020-07-15 17:30:00|7479.1|7475.1|7485.1|7477.1|7487.1|7478.1|7479.1|7474.1|17
1594834500000|2020-07-15 17:35:00|7486.1|7480.1|7491.1|7483.1|7491.1|7483.1|7486.1|7478.1|23
1594834800000|2020-07-15 17:40:00|7490.1|7482.1|7490.1|7482.1|7492.1|7484.1|7488.1|7480.1|5
1594835100000|2020-07-15 17:45:00|7491.1|7483.1|7486.1|7479.1|7493.1|7484.1|7486.1|7478.1|21
1594835400000|2020-07-15 17:50:00|7487.1|7480.1|7484.1|7477.1|7488.1|7480.1|7484.1|7477.1|3
1594835700000|2020-07-15 17:55:00|7486.1|7478.1|7489.5|7477.5|7489.6|7478.1|7482.6|7474.1|9
1594836000000|2020-07-15 18:00:00|7489.6|7477.6|7498.8|7486.8|7501.3|7489.3|7482.7|7470.7|0
1594836300000|2020-07-15 18:05:00|7498.7|7486.7|7498.7|7486.7|7502.3|7490.3|7495.8|7483.8|0
1594836600000|2020-07-15 18:10:00|7498.8|7486.8|7498.7|7486.7|7501|7489|7496.6|7484.6|0
1594836900000|2020-07-15 18:15:00|7498.8|7486.8|7496.6|7484.6|7501.4|7489.4|7493.9|7481.9|0
1594837200000|2020-07-15 18:20:00|7496.7|7484.7|7495.9|7483.9|7498.9|7486.9|7493.7|7481.7|0
1594837500000|2020-07-15 18:25:00|7496|7484|7498.2|7486.2|7498.6|7486.6|7493|7481|0
1594837800000|2020-07-15 18:30:00|7498.3|7486.3|7500.9|7488.9|7501.2|7489.2|7496.3|7484.3|0
1594838100000|2020-07-15 18:35:00|7500.8|7488.8|7500.4|7488.4|7500.9|7488.9|7496|7484|0
1594838400000|2020-07-15 18:40:00|7500.5|7488.5|7497|7485|7502.8|7490.8|7496.9|7484.9|0
1594838700000|2020-07-15 18:45:00|7496.9|7484.9|7500.1|7488.1|7500.4|7488.4|7494.9|7482.9|0
1594839000000|2020-07-15 18:50:00|7499.2|7487.2|7480.7|7468.7|7500.2|7488.2|7480.3|7468.3|0
1594839300000|2020-07-15 18:55:00|7479.7|7467.7|7477.7|7465.7|7486.8|7474.8|7477.7|7465.7|0
1594839600000|2020-07-15 19:00:00|7477.5|7465.5|7478.8|7466.8|7481.5|7469.5|7474.1|7462.1|0
1594839900000|2020-07-15 19:05:00|7478.7|7466.7|7475.7|7463.7|7478.7|7466.7|7471.6|7459.6|0
1594840200000|2020-07-15 19:10:00|7474.7|7462.7|7474.2|7462.2|7476.6|7464.6|7469.5|7457.5|0
1594840500000|2020-07-15 19:15:00|7473.8|7461.8|7479.6|7467.6|7479.6|7467.6|7469|7457|0
1594840800000|2020-07-15 19:20:00|7479.5|7467.5|7479.5|7467.5|7482.1|7470.1|7477.3|7465.3|0
1594841100000|2020-07-15 19:25:00|7480.5|7468.5|7487.5|7475.5|7487.5|7475.5|7476.8|7464.8|0
1594841400000|2020-07-15 19:30:00|7487.4|7475.4|7497.6|7485.6|7497.8|7485.8|7487.4|7475.4|0
1594841700000|2020-07-15 19:35:00|7497.7|7485.7|7497.4|7485.4|7500.1|7488.1|7495.4|7483.4|0
1594842000000|2020-07-15 19:40:00|7497.3|7485.3|7495.5|7483.5|7497.6|7485.6|7492.3|7480.3|0
1594842300000|2020-07-15 19:45:00|7495.4|7483.4|7504.1|7492.1|7504.4|7492.4|7495.4|7483.4|0
1594842600000|2020-07-15 19:50:00|7503.8|7491.8|7481.8|7469.8|7503.8|7491.8|7479.8|7467.8|0
1594842900000|2020-07-15 19:55:00|7481.7|7469.7|7479.1|7467.1|7485.1|7473.1|7477.9|7465.9|0
1594843200000|2020-07-15 20:00:00|7479.2|7467.2|7478|7466|7484.1|7472.1|7475.8|7463.8|0
1594843500000|2020-07-15 20:05:00|7478.1|7466.1|7478.7|7466.7|7481.6|7469.6|7476.9|7464.9|0
1594843800000|2020-07-15 20:10:00|7479|7467|7484.1|7472.1|7485.3|7473.3|7479|7467|0
1594844100000|2020-07-15 20:15:00|7483.9|7471.9|7484.3|7472.3|7484.9|7472.9|7483.7|7471.7|0
1594844400000|2020-07-15 20:20:00|7484.1|7472.1|7484.1|7472.1|7484.5|7472.5|7483.9|7471.9|0
1594844700000|2020-07-15 20:25:00|7484.3|7472.3|7483.9|7471.9|7484.5|7472.5|7483.5|7471.5|0
1594845000000|2020-07-15 20:30:00|7484|7472|7485|7473|7487.4|7475.4|7482.1|7470.1|0
1594845300000|2020-07-15 20:35:00|7485.6|7473.6|7485|7473|7486.3|7474.3|7484.5|7472.5|0
1594845600000|2020-07-15 20:40:00|7485.6|7473.6|7485.6|7473.6|7486.3|7474.3|7484.5|7472.5|0
1594845900000|2020-07-15 20:45:00|7485|7473|7489.4|7477.4|7493|7481|7485|7473|0
1594846200000|2020-07-15 20:50:00|7489|7477|7494|7482|7494|7482|7489|7477|0
1594846500000|2020-07-15 20:55:00|7493.9|7481.9|7490.8|7478.8|7494|7482|7489.3|7477.3|0
1594846800000|2020-07-15 21:00:00|7490.4|7478.4|7491.2|7479.2|7491.6|7479.6|7489|7477|0
1594847100000|2020-07-15 21:05:00|7491.4|7479.4|7491.6|7479.6|7492.4|7480.4|7491.2|7479.2|0
1594847400000|2020-07-15 21:10:00|7491.4|7479.4|7492.2|7480.2|7493|7481|7491.4|7479.4|0
1594847700000|2020-07-15 21:15:00|7492|7480|7491.6|7479.6|7492.2|7480.2|7491.6|7479.6|0
1594848000000|2020-07-15 21:20:00|7491.4|7479.4|7491.2|7479.2|7492.4|7480.4|7490.4|7478.4|0
1594848300000|2020-07-15 21:25:00|7491|7479|7490.3|7478.3|7491.4|7479.4|7490.3|7478.3|0
1594848600000|2020-07-15 21:30:00|7490.5|7478.5|7490.7|7478.7|7491.1|7479.1|7490.5|7478.5|0
1594848900000|2020-07-15 21:35:00|7490.5|7478.5|7491.3|7479.3|7491.3|7479.3|7490.5|7478.5|0
1594849200000|2020-07-15 21:40:00|7491.1|7479.1|7490.9|7478.9|7491.3|7479.3|7490.5|7478.5|0
1594849500000|2020-07-15 21:45:00|7491.1|7479.1|7491.1|7479.1|7491.1|7479.1|7490.1|7478.1|0
1594849800000|2020-07-15 21:50:00|7491.5|7479.5|7490.9|7478.9|7491.5|7479.5|7490.9|7478.9|0
1594850100000|2020-07-15 21:55:00|7491.1|7479.1|7492.1|7480.1|7492.9|7480.9|7490.9|7478.9|0
1594850400000|2020-07-15 22:00:00|7492.4|7480.4|7501.9|7489.9|7502.3|7490.3|7491.2|7479.2|0
1594850700000|2020-07-15 22:05:00|7501.8|7489.8|7500.6|7488.6|7502.3|7490.3|7500.6|7488.6|0
1594851000000|2020-07-15 22:10:00|7501.2|7489.2|7502.1|7490.1|7503.2|7491.2|7501|7489|0
1594851300000|2020-07-15 22:15:00|7502.3|7490.3|7501.7|7489.7|7506.1|7494.1|7500.1|7488.1|0
1594851600000|2020-07-15 22:20:00|7502.1|7490.1|7499.8|7487.8|7503.9|7491.9|7498.6|7486.6|0
1594851900000|2020-07-15 22:25:00|7499.2|7487.2|7499.9|7487.9|7502.8|7490.8|7499.2|7487.2|0
1594852200000|2020-07-15 22:30:00|7499.8|7487.8|7494.2|7482.2|7500.8|7488.8|7493.6|7481.6|0
1594852500000|2020-07-15 22:35:00|7493.6|7481.6|7498.2|7486.2|7498.2|7486.2|7493.6|7481.6|0
1594852800000|2020-07-15 22:40:00|7498.1|7486.1|7488|7476|7498.1|7486.1|7485.4|7473.4|0
1594853100000|2020-07-15 22:45:00|7487.4|7475.4|7490.9|7478.9|7491.4|7479.4|7487.4|7475.4|0
1594853400000|2020-07-15 22:50:00|7490.3|7478.3|7489.8|7477.8|7490.9|7478.9|7488.9|7476.9|0
1594853700000|2020-07-15 22:55:00|7490|7478|7482.3|7470.3|7490.3|7478.3|7479.4|7467.4|0
1594854000000|2020-07-15 23:00:00|7482.7|7470.7|7486.3|7474.3|7486.9|7474.9|7481.6|7469.6|0
1594854300000|2020-07-15 23:05:00|7486.2|7474.2|7487.6|7475.6|7488|7476|7485.2|7473.2|0
1594854600000|2020-07-15 23:10:00|7488|7476|7486.5|7474.5|7489.2|7477.2|7485.4|7473.4|0
1594854900000|2020-07-15 23:15:00|7486.9|7474.9|7485.4|7473.4|7486.9|7474.9|7484.5|7472.5|0
1594855200000|2020-07-15 23:20:00|7485.6|7473.6|7485.6|7473.6|7486.9|7474.9|7485.2|7473.2|0
1594855500000|2020-07-15 23:25:00|7485.7|7473.7|7487.4|7475.4|7489.2|7477.2|7485.6|7473.6|0
1594855800000|2020-07-15 23:30:00|7488|7476|7482.9|7470.9|7491.4|7479.4|7481|7469|0
1594856100000|2020-07-15 23:35:00|7482.7|7470.7|7483.8|7471.8|7485.6|7473.6|7481|7469|0
1594856400000|2020-07-15 23:40:00|7483.4|7471.4|7483.8|7471.8|7485.2|7473.2|7482.7|7470.7|0
1594856700000|2020-07-15 23:45:00|7483.9|7471.9|7482.7|7470.7|7485.4|7473.4|7482.7|7470.7|0
1594857000000|2020-07-15 23:50:00|7482.3|7470.3|7483.8|7471.8|7485.2|7473.2|7481.6|7469.6|0
1594857300000|2020-07-15 23:55:00|7483.9|7471.9|7482.3|7470.3|7485.2|7473.2|7482.3|7470.3|0
1594857600000|2020-07-16 00:00:00|7482.2|7470.2|7468.8|7456.8|7482.2|7470.2|7458.9|7446.9|0
1594857900000|2020-07-16 00:05:00|7469.2|7457.2|7471.8|7459.8|7474.1|7462.1|7466.5|7454.5|0
1594858200000|2020-07-16 00:10:00|7471.2|7459.2|7472.1|7460.1|7474.6|7462.6|7467.4|7455.4|0
1594858500000|2020-07-16 00:15:00|7472.5|7460.5|7461.8|7449.8|7472.5|7460.5|7459.6|7447.6|0
1594858800000|2020-07-16 00:20:00|7461.9|7449.9|7457.6|7445.6|7461.9|7449.9|7455.4|7443.4|0
1594859100000|2020-07-16 00:25:00|7456.8|7444.8|7462|7450|7464.2|7452.2|7455.3|7443.3|0
1594859400000|2020-07-16 00:30:00|7462.1|7450.1|7455.8|7443.8|7464.2|7452.2|7453.4|7441.4|0
1594859700000|2020-07-16 00:35:00|7455.7|7443.7|7455.9|7443.9|7458.2|7446.2|7453.7|7441.7|0
1594860000000|2020-07-16 00:40:00|7456|7444|7454|7442|7458.4|7446.4|7454|7442|0
1594860300000|2020-07-16 00:45:00|7454.8|7442.8|7451.7|7439.7|7456.2|7444.2|7449.5|7437.5|0
1594860600000|2020-07-16 00:50:00|7451.6|7439.6|7457.3|7445.3|7458.2|7446.2|7451.6|7439.6|0
1594860900000|2020-07-16 00:55:00|7456|7444|7453.7|7441.7|7456|7444|7449.4|7437.4|0
1594861200000|2020-07-16 01:00:00|7453.6|7441.6|7455.8|7443.8|7455.8|7443.8|7442.5|7430.5|0
1594861500000|2020-07-16 01:05:00|7455.9|7443.9|7451.6|7439.6|7458|7446|7449.4|7437.4|0
1594861800000|2020-07-16 01:10:00|7451.5|7439.5|7458.2|7446.2|7460.3|7448.3|7451.5|7439.5|0
1594862100000|2020-07-16 01:15:00|7458.6|7446.6|7462.5|7450.5|7466.9|7454.9|7458.2|7446.2|0
1594862400000|2020-07-16 01:20:00|7464.6|7452.6|7460.3|7448.3|7464.6|7452.6|7458.1|7446.1|0
1594862700000|2020-07-16 01:25:00|7459.5|7447.5|7462.7|7450.7|7465|7453|7457|7445|0
1594863000000|2020-07-16 01:30:00|7462.8|7450.8|7453.1|7441.1|7464.9|7452.9|7449.7|7437.7|0
1594863300000|2020-07-16 01:35:00|7452.7|7440.7|7459.5|7447.5|7459.5|7447.5|7449.8|7437.8|0
1594863600000|2020-07-16 01:40:00|7458.5|7446.5|7467|7455|7467.1|7455.1|7458.4|7446.4|0
1594863900000|2020-07-16 01:45:00|7466.9|7454.9|7464.9|7452.9|7467.1|7455.1|7464.7|7452.7|0
1594864200000|2020-07-16 01:50:00|7464.8|7452.8|7454.2|7442.2|7464.9|7452.9|7454.1|7442.1|0
1594864500000|2020-07-16 01:55:00|7454.6|7442.6|7454.2|7442.2|7456.4|7444.4|7454.1|7442.1|0
1594864800000|2020-07-16 02:00:00|7454.6|7442.6|7453|7441|7469.6|7457.6|7449.7|7437.7|0
1594865100000|2020-07-16 02:05:00|7453.4|7441.4|7454.1|7442.1|7461.8|7449.8|7452.9|7440.9|0
1594865400000|2020-07-16 02:10:00|7453.7|7441.7|7447.5|7435.5|7454.1|7442.1|7445.3|7433.3|0
1594865700000|2020-07-16 02:15:00|7447.6|7435.6|7445.4|7433.4|7449.6|7437.6|7437.9|7425.9|0
1594866000000|2020-07-16 02:20:00|7446.2|7434.2|7436.9|7424.9|7447.6|7435.6|7436.9|7424.9|0
1594866300000|2020-07-16 02:25:00|7436.3|7424.3|7438.2|7426.2|7440.4|7428.4|7434|7422|0
1594866600000|2020-07-16 02:30:00|7438.6|7426.6|7433.8|7421.8|7440.4|7428.4|7431.5|7419.5|0
1594866900000|2020-07-16 02:35:00|7433.4|7421.4|7427.4|7415.4|7433.9|7421.9|7427.4|7415.4|0
1594867200000|2020-07-16 02:40:00|7427.8|7415.8|7432|7420|7432.1|7420.1|7422.3|7410.3|0
1594867500000|2020-07-16 02:45:00|7432.1|7420.1|7428.8|7416.8|7432.1|7420.1|7424.5|7412.5|0
1594867800000|2020-07-16 02:50:00|7428.4|7416.4|7424.6|7412.6|7428.8|7416.8|7422.5|7410.5|0
1594868100000|2020-07-16 02:55:00|7424.7|7412.7|7425|7413|7431.5|7419.5|7424.7|7412.7|0
1594868400000|2020-07-16 03:00:00|7424.8|7412.8|7426.9|7414.9|7429.1|7417.1|7420.4|7408.4|0
1594868700000|2020-07-16 03:05:00|7426.5|7414.5|7427|7415|7429.2|7417.2|7424.7|7412.7|0
1594869000000|2020-07-16 03:10:00|7426.6|7414.6|7424.9|7412.9|7429.2|7417.2|7422.7|7410.7|0
1594869300000|2020-07-16 03:15:00|7424.5|7412.5|7419.4|7407.4|7424.9|7412.9|7418.3|7406.3|0
1594869600000|2020-07-16 03:20:00|7419|7407|7420.7|7408.7|7422.8|7410.8|7418.3|7406.3|0
1594869900000|2020-07-16 03:25:00|7421|7409|7428.1|7416.1|7429.2|7417.2|7420.7|7408.7|0
1594870200000|2020-07-16 03:30:00|7427|7415|7422.6|7410.6|7427|7415|7422.6|7410.6|0
1594870500000|2020-07-16 03:35:00|7422.7|7410.7|7420.6|7408.6|7422.7|7410.7|7418.4|7406.4|0
1594870800000|2020-07-16 03:40:00|7420.7|7408.7|7422.8|7410.8|7422.9|7410.9|7418.5|7406.5|0
1594871100000|2020-07-16 03:45:00|7422.9|7410.9|7426.1|7414.1|7427.3|7415.3|7422.8|7410.8|0
1594871400000|2020-07-16 03:50:00|7425.7|7413.7|7427.3|7415.3|7431.5|7419.5|7425|7413|0
1594871700000|2020-07-16 03:55:00|7427.7|7415.7|7428.3|7416.3|7431.5|7419.5|7425|7413|0
1594872000000|2020-07-16 04:00:00|7427.3|7415.3|7433.7|7421.7|7433.8|7421.8|7427.2|7415.2|0
1594872300000|2020-07-16 04:05:00|7433.3|7421.3|7433.8|7421.8|7433.8|7421.8|7427.2|7415.2|0
1594872600000|2020-07-16 04:10:00|7433.7|7421.7|7429.4|7417.4|7434.8|7422.8|7429.4|7417.4|0
1594872900000|2020-07-16 04:15:00|7429.5|7417.5|7429.4|7417.4|7432.6|7420.6|7429.4|7417.4|0
1594873200000|2020-07-16 04:20:00|7430.4|7418.4|7433.6|7421.6|7433.6|7421.6|7429.4|7417.4|0
1594873500000|2020-07-16 04:25:00|7434|7422|7435.7|7423.7|7438|7426|7434|7422|0
1594873800000|2020-07-16 04:30:00|7434.9|7422.9|7433.6|7421.6|7434.9|7422.9|7431.4|7419.4|0
1594874100000|2020-07-16 04:35:00|7434|7422|7437|7425|7437.9|7425.9|7434|7422|0
1594874400000|2020-07-16 04:40:00|7437.1|7425.1|7434.9|7422.9|7437.1|7425.1|7432.7|7420.7|0
1594874700000|2020-07-16 04:45:00|7435.7|7423.7|7444.3|7432.3|7444.3|7432.3|7435.7|7423.7|0
1594875000000|2020-07-16 04:50:00|7444.7|7432.7|7444.2|7432.2|7448.6|7436.6|7444.2|7432.2|0
1594875300000|2020-07-16 04:55:00|7444.3|7432.3|7442.1|7430.1|7444.3|7432.3|7439.9|7427.9|0
1594875600000|2020-07-16 05:00:00|7442|7430|7437.9|7425.9|7444.2|7432.2|7435.7|7423.7|0
1594875900000|2020-07-16 05:05:00|7437.5|7425.5|7440.1|7428.1|7440.1|7428.1|7435.8|7423.8|0
1594876200000|2020-07-16 05:10:00|7439.7|7427.7|7438|7426|7440.2|7428.2|7435.8|7423.8|0
1594876500000|2020-07-16 05:15:00|7440.1|7428.1|7432.5|7420.5|7440.6|7428.6|7431.4|7419.4|0
1594876800000|2020-07-16 05:20:00|7432.9|7420.9|7427.8|7415.8|7435.7|7423.7|7426.2|7414.2|0
1594877100000|2020-07-16 05:25:00|7428.2|7416.2|7428.8|7416.8|7431|7419|7427.8|7415.8|0
1594877400000|2020-07-16 05:30:00|7428.7|7416.7|7417.4|7405.4|7431|7419|7416.4|7404.4|0
1594877700000|2020-07-16 05:35:00|7417.3|7405.3|7426.3|7414.3|7428.5|7416.5|7415.2|7403.2|0
1594878000000|2020-07-16 05:40:00|7426.7|7414.7|7432.9|7420.9|7432.9|7420.9|7426.3|7414.3|0
1594878300000|2020-07-16 05:45:00|7433|7421|7435.2|7423.2|7437.3|7425.3|7433|7421|0
1594878600000|2020-07-16 05:50:00|7435.1|7423.1|7433|7421|7437.4|7425.4|7430.9|7418.9|0
1594878900000|2020-07-16 05:55:00|7433.1|7421.1|7435.1|7423.1|7435.2|7423.2|7430.7|7418.7|0
1594879200000|2020-07-16 06:00:00|7434.6|7422.6|7447.6|7442.6|7449.6|7444.6|7432.7|7420.7|48
1594879500000|2020-07-16 06:05:00|7448.1|7443.1|7443.1|7438.1|7448.1|7443.1|7440.6|7435.6|25
1594879800000|2020-07-16 06:10:00|7442.6|7437.6|7450.6|7445.6|7451.1|7446.1|7442.6|7437.6|16
1594880100000|2020-07-16 06:15:00|7450.1|7445.1|7444.6|7439.6|7450.1|7445.1|7444.1|7439.1|0
1594880400000|2020-07-16 06:20:00|7444.1|7439.1|7451.1|7446.1|7454.1|7449.1|7442.6|7437.6|13
1594880700000|2020-07-16 06:25:00|7450.6|7445.6|7444.6|7439.6|7453.1|7448.1|7444.6|7439.6|1
1594881000000|2020-07-16 06:30:00|7444.1|7439.1|7445.1|7440.1|7446.1|7441.1|7442.1|7437.1|0
1594881300000|2020-07-16 06:35:00|7445.6|7440.6|7440.6|7435.6|7448.1|7443.1|7439.6|7434.6|11
1594881600000|2020-07-16 06:40:00|7441.1|7436.1|7441.1|7436.1|7444.1|7439.1|7440.6|7435.6|4
1594881900000|2020-07-16 06:45:00|7439.6|7434.6|7442.6|7437.6|7444.6|7439.6|7437.6|7432.6|10
1594882200000|2020-07-16 06:50:00|7442.1|7437.1|7441.6|7436.6|7443.6|7438.6|7439.1|7434.1|21
1594882500000|2020-07-16 06:55:00|7442.1|7437.1|7439.1|7434.1|7444.6|7439.6|7437.6|7432.6|50
1594882800000|2020-07-16 07:00:00|7439.6|7434.6|7439.6|7434.6|7451.6|7446.6|7426.6|7421.6|479
1594883100000|2020-07-16 07:05:00|7438.6|7433.6|7485.1|7480.1|7485.1|7480.1|7434.6|7429.6|471
1594883400000|2020-07-16 07:10:00|7484.6|7479.6|7475.6|7470.6|7491.1|7486.1|7465.6|7460.6|275
1594883700000|2020-07-16 07:15:00|7474.6|7469.6|7467.6|7462.6|7484.6|7479.6|7465.1|7460.1|265
1594884000000|2020-07-16 07:20:00|7463.6|7458.6|7493.1|7488.1|7500.6|7495.6|7461.6|7456.6|223
1594884300000|2020-07-16 07:25:00|7492.1|7487.1|7470.6|7465.6|7493.6|7488.6|7470.6|7465.6|144
1594884600000|2020-07-16 07:30:00|7470.1|7465.1|7467.6|7462.6|7470.6|7465.6|7458.1|7453.1|638
1594884900000|2020-07-16 07:35:00|7468.1|7463.1|7469.6|7464.6|7481.1|7476.1|7463.1|7458.1|87
1594885200000|2020-07-16 07:40:00|7472|7467|7491.5|7486.5|7493|7488|7471|7466|79
1594885500000|2020-07-16 07:45:00|7491|7486|7492|7487|7492|7487|7481|7476|149
1594885800000|2020-07-16 07:50:00|7493|7488|7496.5|7491.5|7498|7493|7483.5|7478.5|99
1594886100000|2020-07-16 07:55:00|7497|7492|7481|7476|7497|7492|7481|7476|72
1594886400000|2020-07-16 08:00:00|7480.5|7475.5|7485.5|7480.5|7488.5|7483.5|7469.5|7464.5|141
1594886700000|2020-07-16 08:05:00|7485|7480|7467|7462|7485|7480|7466|7461|115
1594887000000|2020-07-16 08:10:00|7467.5|7462.5|7465|7460|7472|7467|7464.5|7459.5|27
1594887300000|2020-07-16 08:15:00|7464.5|7459.5|7466|7461|7472|7467|7461|7456|53
1594887600000|2020-07-16 08:20:00|7465.5|7460.5|7463.5|7458.5|7465.5|7460.5|7457.5|7452.5|174
1594887900000|2020-07-16 08:25:00|7463|7458|7457|7452|7465.5|7460.5|7456|7451|52
1594888200000|2020-07-16 08:30:00|7456|7451|7452|7447|7460|7455|7450.5|7445.5|286
1594888500000|2020-07-16 08:35:00|7451.5|7446.5|7448.5|7443.5|7452|7447|7443.5|7438.5|191
1594888800000|2020-07-16 08:40:00|7447|7442|7449.5|7444.5|7452.5|7447.5|7447|7442|61
1594889100000|2020-07-16 08:45:00|7449|7444|7462.5|7457.5|7463.5|7458.5|7448.5|7443.5|197
1594889400000|2020-07-16 08:50:00|7462|7457|7461|7456|7463|7458|7457|7452|100
1594889700000|2020-07-16 08:55:00|7461.5|7456.5|7456|7451|7465.5|7460.5|7456|7451|34
1594890000000|2020-07-16 09:00:00|7455.5|7450.5|7449.5|7444.5|7456|7451|7443|7438|59
1594890300000|2020-07-16 09:05:00|7448.5|7443.5|7449|7444|7450.5|7445.5|7438.5|7433.5|124
1594890600000|2020-07-16 09:10:00|7449.5|7444.5|7441.5|7436.5|7449.5|7444.5|7437.5|7432.5|36
1594890900000|2020-07-16 09:15:00|7441|7436|7454|7449|7456.5|7451.5|7441|7436|55
1594891200000|2020-07-16 09:20:00|7453.5|7448.5|7457.5|7452.5|7458|7453|7453|7448|39
1594891500000|2020-07-16 09:25:00|7458|7453|7470|7465|7471|7466|7458|7453|52
1594891800000|2020-07-16 09:30:00|7469.5|7464.5|7477|7472|7482.5|7477.5|7469.5|7464.5|90
1594892100000|2020-07-16 09:35:00|7477.5|7472.5|7485.5|7480.5|7485.5|7480.5|7476.5|7471.5|52
1594892400000|2020-07-16 09:40:00|7484.5|7479.5|7478|7473|7488|7483|7475.5|7470.5|287
1594892700000|2020-07-16 09:45:00|7478.5|7473.5|7478|7473|7481|7476|7475|7470|51
1594893000000|2020-07-16 09:50:00|7477.5|7472.5|7475|7470|7478.5|7473.5|7472.5|7467.5|313
1594893300000|2020-07-16 09:55:00|7474.5|7469.5|7469|7464|7475.5|7470.5|7467|7462|107
1594893600000|2020-07-16 10:00:00|7469.5|7464.5|7476|7471|7476.5|7471.5|7466.5|7461.5|75
1594893900000|2020-07-16 10:05:00|7476.5|7471.5|7470|7465|7477.5|7472.5|7467.5|7462.5|47
1594894200000|2020-07-16 10:10:00|7469.5|7464.5|7473|7468|7475.5|7470.5|7468.5|7463.5|23
1594894500000|2020-07-16 10:15:00|7473.5|7468.5|7469.5|7464.5|7474.5|7469.5|7467.5|7462.5|42
1594894800000|2020-07-16 10:20:00|7469|7464|7465|7460|7469.5|7464.5|7463.5|7458.5|46
1594895100000|2020-07-16 10:25:00|7465.5|7460.5|7453.5|7448.5|7466|7461|7453.5|7448.5|31
1594895400000|2020-07-16 10:30:00|7454|7449|7449|7444|7455|7450|7447.5|7442.5|86
1594895700000|2020-07-16 10:35:00|7448.5|7443.5|7458|7453|7460|7455|7443.5|7438.5|62
1594896000000|2020-07-16 10:40:00|7458.5|7453.5|7467.5|7462.5|7467.5|7462.5|7458.5|7453.5|106
1594896300000|2020-07-16 10:45:00|7467|7462|7467.5|7462.5|7472|7467|7466.5|7461.5|174
1594896600000|2020-07-16 10:50:00|7467|7462|7464|7459|7472.5|7467.5|7463|7458|31
1594896900000|2020-07-16 10:55:00|7464.5|7459.5|7469.5|7464.5|7470|7465|7459|7454|67
1594897200000|2020-07-16 11:00:00|7470|7465|7470|7465|7474.5|7469.5|7466.5|7461.5|57
1594897500000|2020-07-16 11:05:00|7469|7464|7468|7463|7471|7466|7465.5|7460.5|24
1594897800000|2020-07-16 11:10:00|7467.5|7462.5|7468.5|7463.5|7472.5|7467.5|7466|7461|16
1594898100000|2020-07-16 11:15:00|7468|7463|7473|7468|7474.5|7469.5|7465.5|7460.5|141
1594898400000|2020-07-16 11:20:00|7472.5|7467.5|7473.5|7468.5|7475.5|7470.5|7471.5|7466.5|434
1594898700000|2020-07-16 11:25:00|7474|7469|7470.5|7465.5|7474|7469|7469.5|7464.5|26
1594899000000|2020-07-16 11:30:00|7469.5|7464.5|7471|7466|7474|7469|7469.5|7464.5|29
1594899300000|2020-07-16 11:35:00|7471.5|7466.5|7462|7457|7471.5|7466.5|7461.5|7456.5|123
1594899600000|2020-07-16 11:40:00|7462.5|7457.5|7458|7453|7467|7462|7457|7452|25
1594899900000|2020-07-16 11:45:00|7456.5|7451.5|7458|7453|7463|7458|7456|7451|145
1594900200000|2020-07-16 11:50:00|7457.5|7452.5|7454.5|7449.5|7458|7453|7451.5|7446.5|46
1594900500000|2020-07-16 11:55:00|7454|7449|7452.5|7447.5|7455.5|7450.5|7447|7442|35
1594900800000|2020-07-16 12:00:00|7452|7447|7448.5|7443.5|7452|7447|7447|7442|232
1594901100000|2020-07-16 12:05:00|7449|7444|7455|7450|7455|7450|7449|7444|128
1594901400000|2020-07-16 12:10:00|7456|7451|7455.5|7450.5|7457|7452|7453|7448|47
1594901700000|2020-07-16 12:15:00|7455|7450|7456|7451|7459|7454|7455|7450|124
1594902000000|2020-07-16 12:20:00|7455.5|7450.5|7460.5|7455.5|7461|7456|7455.5|7450.5|410
1594902300000|2020-07-16 12:25:00|7460|7455|7459|7454|7460.5|7455.5|7455|7450|34
1594902600000|2020-07-16 12:30:00|7458.5|7453.5|7455|7450|7461.5|7456.5|7448.5|7443.5|103
1594902900000|2020-07-16 12:35:00|7455.5|7450.5|7447.5|7442.5|7455.5|7450.5|7444|7439|32
1594903200000|2020-07-16 12:40:00|7448|7443|7455|7450|7455|7450|7448|7443|44
1594903500000|2020-07-16 12:45:00|7454.5|7449.5|7459|7454|7460|7455|7453|7448|95
1594903800000|2020-07-16 12:50:00|7458.5|7453.5|7463.5|7458.5|7463.5|7458.5|7456.5|7451.5|31
1594904100000|2020-07-16 12:55:00|7461.5|7456.5|7466|7461|7469.5|7464.5|7459.5|7454.5|74
1594904400000|2020-07-16 13:00:00|7465.5|7460.5|7480|7475|7481|7476|7461|7456|116
1594904700000|2020-07-16 13:05:00|7480.5|7475.5|7473.5|7468.5|7487.5|7482.5|7472.5|7467.5|52
1594905000000|2020-07-16 13:10:00|7473|7468|7472|7467|7473.5|7468.5|7471|7466|93
1594905300000|2020-07-16 13:15:00|7471.5|7466.5|7477.5|7472.5|7479.5|7474.5|7469|7464|203
1594905600000|2020-07-16 13:20:00|7477|7472|7475|7470|7479|7474|7472|7467|219
1594905900000|2020-07-16 13:25:00|7475.5|7470.5|7473|7468|7476.5|7471.5|7472.5|7467.5|109
1594906200000|2020-07-16 13:30:00|7472.5|7467.5|7473.5|7468.5|7483|7478|7472|7467|92
1594906500000|2020-07-16 13:35:00|7474|7469|7482|7477|7482|7477|7470|7465|204
1594906800000|2020-07-16 13:40:00|7482.5|7477.5|7483.5|7478.5|7485.5|7480.5|7474.5|7469.5|33
1594907100000|2020-07-16 13:45:00|7483|7478|7489|7484|7489|7484|7477.5|7472.5|33
1594907400000|2020-07-16 13:50:00|7488.5|7483.5|7493|7488|7495|7490|7484.5|7479.5|140
1594907700000|2020-07-16 13:55:00|7492.5|7487.5|7482.5|7477.5|7495|7490|7481|7476|41
1594908000000|2020-07-16 14:00:00|7482|7477|7479.5|7474.5|7490|7485|7476.5|7471.5|53
1594908300000|2020-07-16 14:05:00|7479|7474|7472|7467|7480|7475|7468|7463|109
1594908600000|2020-07-16 14:10:00|7473.1|7468.1|7475.1|7470.1|7479.1|7474.1|7471.1|7466.1|150
1594908900000|2020-07-16 14:15:00|7474.6|7469.6|7465.6|7460.6|7474.6|7469.6|7465.1|7460.1|137
1594909200000|2020-07-16 14:20:00|7464.1|7459.1|7468.6|7463.6|7474.1|7469.1|7460.6|7455.6|272
1594909500000|2020-07-16 14:25:00|7468.1|7463.1|7478.1|7473.1|7478.1|7473.1|7460.6|7455.6|161
1594909800000|2020-07-16 14:30:00|7477.6|7472.6|7482.6|7477.6|7484.1|7479.1|7475.6|7470.6|216
1594910100000|2020-07-16 14:35:00|7483.1|7478.1|7486.1|7481.1|7491.1|7486.1|7482.6|7477.6|180
1594910400000|2020-07-16 14:40:00|7485.6|7480.6|7488.6|7483.6|7493.1|7488.1|7485.1|7480.1|74
1594910700000|2020-07-16 14:45:00|7488.1|7483.1|7496.6|7491.6|7496.6|7491.6|7486.6|7481.6|26
1594911000000|2020-07-16 14:50:00|7496.1|7491.1|7496.1|7491.1|7498.1|7493.1|7492.6|7487.6|64
1594911300000|2020-07-16 14:55:00|7495.1|7490.1|7487.6|7482.6|7496.6|7491.6|7484.6|7479.6|51
1594911600000|2020-07-16 15:00:00|7487.1|7482.1|7495.1|7490.1|7496.1|7491.1|7487.1|7482.1|135
1594911900000|2020-07-16 15:05:00|7495.6|7490.6|7493.6|7488.6|7498.6|7493.6|7489.1|7484.1|41
1594912200000|2020-07-16 15:10:00|7493.1|7488.1|7492.6|7487.6|7497.1|7492.1|7491.1|7486.1|143
1594912500000|2020-07-16 15:15:00|7493.1|7488.1|7485.1|7480.1|7495.6|7490.6|7483.6|7478.6|116
1594912800000|2020-07-16 15:20:00|7485.6|7480.6|7487.1|7482.1|7491.1|7486.1|7483.1|7478.1|198
1594913100000|2020-07-16 15:25:00|7487.6|7482.6|7472.6|7467.6|7488.6|7483.6|7472.1|7467.1|102
1594913400000|2020-07-16 15:30:00|7474.6|7465.6|7476.6|7467.6|7477.6|7469.6|7462.6|7456.6|274
1594913700000|2020-07-16 15:35:00|7478.6|7469.6|7470.6|7461.6|7480.6|7472.6|7467.6|7459.6|191
1594914000000|2020-07-16 15:40:00|7469.6|7460.6|7469.6|7460.6|7471.6|7463.6|7466.6|7457.6|21
1594914300000|2020-07-16 15:45:00|7468.6|7459.6|7469.6|7461.6|7474.6|7468.6|7468.6|7459.6|65
1594914600000|2020-07-16 15:50:00|7470.6|7463.6|7470.6|7461.6|7476.6|7467.6|7467.6|7459.6|31
1594914900000|2020-07-16 15:55:00|7471.6|7463.6|7472.6|7465.6|7472.6|7465.6|7470.6|7461.6|29
1594915200000|2020-07-16 16:00:00|7474.6|7467.6|7477.6|7467.6|7477.6|7468.6|7470.6|7461.6|10654
1594915500000|2020-07-16 16:05:00|7478.6|7469.6|7479.6|7472.6|7482.6|7473.6|7478.6|7468.6|36
1594915800000|2020-07-16 16:10:00|7478.6|7471.6|7472.6|7463.6|7479.6|7471.6|7471.6|7463.6|29
1594916100000|2020-07-16 16:15:00|7471.6|7459.6|7467.6|7459.6|7471.6|7459.6|7464.6|7456.6|342
1594916400000|2020-07-16 16:20:00|7466.6|7458.6|7473.6|7465.6|7473.6|7465.6|7466.6|7458.6|17
1594916700000|2020-07-16 16:25:00|7472.6|7466.6|7475.6|7466.6|7477.6|7469.6|7472.6|7466.6|28
1594917000000|2020-07-16 16:30:00|7474.6|7467.6|7475.6|7466.6|7475.6|7467.6|7472.6|7463.6|9
1594917300000|2020-07-16 16:35:00|7474.6|7467.6|7475.6|7466.6|7476.6|7467.6|7473.6|7465.6|1
1594917600000|2020-07-16 16:40:00|7476.6|7468.6|7479.6|7472.6|7479.6|7472.6|7476.6|7467.6|1
1594917900000|2020-07-16 16:45:00|7480.6|7473.6|7478.6|7469.6|7480.6|7473.6|7476.6|7468.6|2
1594918200000|2020-07-16 16:50:00|7477.6|7470.6|7480.6|7473.6|7480.6|7473.6|7476.6|7470.6|0
1594918500000|2020-07-16 16:55:00|7481.6|7476.6|7479.6|7470.6|7483.6|7476.6|7476.6|7467.6|39
1594918800000|2020-07-16 17:00:00|7480.6|7469.6|7487.6|7478.6|7490.6|7481.6|7479.6|7469.6|3
1594919100000|2020-07-16 17:05:00|7488.6|7479.6|7488.6|7479.6|7488.6|7479.6|7485.6|7477.6|1
1594919400000|2020-07-16 17:10:00|7487.6|7477.6|7493.6|7483.6|7493.6|7484.6|7484.6|7477.6|0
1594919700000|2020-07-16 17:15:00|7490.6|7484.6|7490.6|7482.6|7493.6|7484.6|7489.6|7480.6|2
1594920000000|2020-07-16 17:20:00|7491.6|7481.6|7490.6|7483.6|7492.6|7483.6|7489.6|7480.6|0
1594920300000|2020-07-16 17:25:00|7489.6|7481.6|7491.6|7482.6|7491.6|7482.6|7486.6|7479.6|20
1594920600000|2020-07-16 17:30:00|7490.6|7481.6|7487.6|7480.6|7490.6|7481.6|7485.6|7476.6|48
1594920900000|2020-07-16 17:35:00|7488.6|7477.6|7485.6|7476.6|7488.6|7477.6|7482.6|7473.6|2
1594921200000|2020-07-16 17:40:00|7486.6|7474.6|7484.6|7475.6|7488.6|7477.6|7481.6|7474.6|4
1594921500000|2020-07-16 17:45:00|7485.6|7476.6|7489.6|7478.6|7489.6|7480.6|7481.6|7474.6|3
1594921800000|2020-07-16 17:50:00|7488.6|7477.6|7489.6|7479.6|7491.6|7481.6|7487.6|7477.6|0
1594922100000|2020-07-16 17:55:00|7488.6|7478.6|7490.2|7478.2|7491.6|7481.6|7483.6|7475.6|6
1594922400000|2020-07-16 18:00:00|7490|7478|7494.4|7482.4|7496.9|7484.9|7489.9|7477.9|0
1594922700000|2020-07-16 18:05:00|7494.5|7482.5|7497|7485|7499.3|7487.3|7492.2|7480.2|0
1594923000000|2020-07-16 18:10:00|7497.1|7485.1|7499.1|7487.1|7499.3|7487.3|7496.5|7484.5|0
1594923300000|2020-07-16 18:15:00|7499.2|7487.2|7497.3|7485.3|7499.5|7487.5|7495.2|7483.2|0
1594923600000|2020-07-16 18:20:00|7497.4|7485.4|7501.9|7489.9|7502.1|7490.1|7497.2|7485.2|0
1594923900000|2020-07-16 18:25:00|7502|7490|7499.4|7487.4|7502|7490|7499.2|7487.2|0
1594924200000|2020-07-16 18:30:00|7499.5|7487.5|7499.3|7487.3|7501.7|7489.7|7496.7|7484.7|0
1594924500000|2020-07-16 18:35:00|7499.2|7487.2|7494.9|7482.9|7499.3|7487.3|7494.8|7482.8|0
1594924800000|2020-07-16 18:40:00|7494.8|7482.8|7492.8|7480.8|7497.6|7485.6|7492.7|7480.7|0
1594925100000|2020-07-16 18:45:00|7493.7|7481.7|7483|7471|7496.9|7484.9|7482.9|7470.9|0
1594925400000|2020-07-16 18:50:00|7483.1|7471.1|7482.8|7470.8|7487.7|7475.7|7482.6|7470.6|0
1594925700000|2020-07-16 18:55:00|7483|7471|7480.6|7468.6|7485.6|7473.6|7478.3|7466.3|0
1594926000000|2020-07-16 19:00:00|7480.7|7468.7|7483.2|7471.2|7485.4|7473.4|7478.2|7466.2|0
1594926300000|2020-07-16 19:05:00|7483.1|7471.1|7487.6|7475.6|7489.7|7477.7|7483|7471|0
1594926600000|2020-07-16 19:10:00|7487.4|7475.4|7485.5|7473.5|7487.8|7475.8|7483|7471|0
1594926900000|2020-07-16 19:15:00|7485.4|7473.4|7494.5|7482.5|7494.7|7482.7|7485.2|7473.2|0
1594927200000|2020-07-16 19:20:00|7494.6|7482.6|7496.9|7484.9|7499|7487|7494.5|7482.5|0
1594927500000|2020-07-16 19:25:00|7497|7485|7503.5|7491.5|7504.1|7492.1|7494.5|7482.5|0
1594927800000|2020-07-16 19:30:00|7503.6|7491.6|7505.9|7493.9|7506.2|7494.2|7499|7487|0
1594928100000|2020-07-16 19:35:00|7505.8|7493.8|7508.6|7496.6|7509|7497|7503.7|7491.7|0
1594928400000|2020-07-16 19:40:00|7508.5|7496.5|7503.1|7491.1|7508.6|7496.6|7501.1|7489.1|0
1594928700000|2020-07-16 19:45:00|7503.2|7491.2|7501.4|7489.4|7506|7494|7499|7487|0
1594929000000|2020-07-16 19:50:00|7501|7489|7505.5|7493.5|7507.5|7495.5|7496.1|7484.1|0
1594929300000|2020-07-16 19:55:00|7505.6|7493.6|7504.1|7492.1|7508.4|7496.4|7499.4|7487.4|0
1594929600000|2020-07-16 20:00:00|7505.3|7493.3|7478.4|7466.4|7509.3|7497.3|7478.1|7466.1|4
1594929900000|2020-07-16 20:05:00|7478.8|7466.8|7480.6|7468.6|7486.4|7474.4|7476.1|7464.1|0
1594930200000|2020-07-16 20:10:00|7480.8|7468.8|7491.3|7479.3|7493.1|7481.1|7480.6|7468.6|0
1594930500000|2020-07-16 20:15:00|7491.4|7479.4|7494.2|7482.2|7494.2|7482.2|7490.4|7478.4|0
1594930800000|2020-07-16 20:20:00|7494.6|7482.6|7495.2|7483.2|7495.4|7483.4|7493.4|7481.4|0
1594931100000|2020-07-16 20:25:00|7495.4|7483.4|7495.2|7483.2|7497|7485|7494.8|7482.8|0
1594931400000|2020-07-16 20:30:00|7495.6|7483.6|7497.3|7485.3|7499.8|7487.8|7492|7480|0
1594931700000|2020-07-16 20:35:00|7497.4|7485.4|7493.8|7481.8|7498.4|7486.4|7493.8|7481.8|0
1594932000000|2020-07-16 20:40:00|7494.2|7482.2|7496.9|7484.9|7498|7486|7492.7|7480.7|0
1594932300000|2020-07-16 20:45:00|7496.8|7484.8|7494.4|7482.4|7496.9|7484.9|7492.7|7480.7|0
1594932600000|2020-07-16 20:50:00|7494.5|7482.5|7490.7|7478.7|7496.2|7484.2|7490.7|7478.7|0
1594932900000|2020-07-16 20:55:00|7491.4|7479.4|7493.2|7481.2|7494.2|7482.2|7489.6|7477.6|0
1594933200000|2020-07-16 21:00:00|7493|7481|7492.4|7480.4|7493|7481|7491.6|7479.6|0
1594933500000|2020-07-16 21:05:00|7492.2|7480.2|7492.8|7480.8|7492.8|7480.8|7492.2|7480.2|0
1594933800000|2020-07-16 21:10:00|7492.6|7480.6|7493.2|7481.2|7494|7482|7492.6|7480.6|0
1594934100000|2020-07-16 21:15:00|7493.4|7481.4|7492.6|7480.6|7493.6|7481.6|7492|7480|0
1594934400000|2020-07-16 21:20:00|7492.8|7480.8|7492.6|7480.6|7493|7481|7492.2|7480.2|0
1594934700000|2020-07-16 21:25:00|7492.4|7480.4|7493.4|7481.4|7493.4|7481.4|7492.4|7480.4|0
1594935000000|2020-07-16 21:30:00|7493.6|7481.6|7493|7481|7494|7482|7492.8|7480.8|0
1594935300000|2020-07-16 21:35:00|7493.2|7481.2|7493|7481|7493.2|7481.2|7492.4|7480.4|0
1594935600000|2020-07-16 21:40:00|7492.8|7480.8|7493|7481|7493.4|7481.4|7492.4|7480.4|0
1594935900000|2020-07-16 21:45:00|7493.2|7481.2|7494.2|7482.2|7494.6|7482.6|7493.2|7481.2|0
1594936200000|2020-07-16 21:50:00|7494.4|7482.4|7494.2|7482.2|7494.4|7482.4|7493.6|7481.6|0
1594936500000|2020-07-16 21:55:00|7494|7482|7494.8|7482.8|7496|7484|7493.6|7481.6|0
1594936800000|2020-07-16 22:00:00|7495.2|7483.2|7491.6|7479.6|7498.2|7486.2|7489.8|7477.8|0
1594937100000|2020-07-16 22:05:00|7492|7480|7497.1|7485.1|7499.1|7487.1|7491.6|7479.6|0
1594937400000|2020-07-16 22:10:00|7497.2|7485.2|7498.2|7486.2|7499.3|7487.3|7497.1|7485.1|0
1594937700000|2020-07-16 22:15:00|7498.3|7486.3|7500.4|7488.4|7501.5|7489.5|7498.3|7486.3|0
1594938000000|2020-07-16 22:20:00|7500.5|7488.5|7500.4|7488.4|7500.9|7488.9|7498.7|7486.7|0
1594938300000|2020-07-16 22:25:00|7499.8|7487.8|7498|7486|7500.4|7488.4|7497.5|7485.5|0
1594938600000|2020-07-16 22:30:00|7498.1|7486.1|7501.3|7489.3|7503.3|7491.3|7498|7486|0
1594938900000|2020-07-16 22:35:00|7500.9|7488.9|7501.3|7489.3|7501.3|7489.3|7500.2|7488.2|0
1594939200000|2020-07-16 22:40:00|7500.9|7488.9|7509.3|7497.3|7509.3|7497.3|7500.9|7488.9|0
1594939500000|2020-07-16 22:45:00|7508.7|7496.7|7509.4|7497.4|7510.5|7498.5|7507.5|7495.5|0
1594939800000|2020-07-16 22:50:00|7509.5|7497.5|7509.1|7497.1|7509.9|7497.9|7507|7495|0
1594940100000|2020-07-16 22:55:00|7509.2|7497.2|7514.2|7502.2|7514.2|7502.2|7509.2|7497.2|0
1594940400000|2020-07-16 23:00:00|7514.9|7502.9|7514|7502|7515.7|7503.7|7512.9|7500.9|0
1594940700000|2020-07-16 23:05:00|7513.9|7501.9|7517.5|7505.5|7517.5|7505.5|7512.9|7500.9|0
1594941000000|2020-07-16 23:10:00|7516.9|7504.9|7518.2|7506.2|7518.6|7506.6|7516.4|7504.4|0
1594941300000|2020-07-16 23:15:00|7518.1|7506.1|7518.1|7506.1|7518.2|7506.2|7517.5|7505.5|0
1594941600000|2020-07-16 23:20:00|7517.5|7505.5|7516.9|7504.9|7518.6|7506.6|7516.9|7504.9|0
1594941900000|2020-07-16 23:25:00|7516.8|7504.8|7518.6|7506.6|7519.1|7507.1|7516.6|7504.6|0
1594942200000|2020-07-16 23:30:00|7518.2|7506.2|7517.3|7505.3|7518.2|7506.2|7516.6|7504.6|0
1594942500000|2020-07-16 23:35:00|7517.2|7505.2|7516.6|7504.6|7517.3|7505.3|7515.5|7503.5|0
1594942800000|2020-07-16 23:40:00|7516.2|7504.2|7517.3|7505.3|7517.3|7505.3|7515.5|7503.5|0
1594943100000|2020-07-16 23:45:00|7517.2|7505.2|7501.7|7489.7|7517.2|7505.2|7501.7|7489.7|0
1594943400000|2020-07-16 23:50:00|7502.1|7490.1|7503.7|7491.7|7503.9|7491.9|7501.7|7489.7|0
1594943700000|2020-07-16 23:55:00|7503.9|7491.9|7504.5|7492.5|7505|7493|7503.2|7491.2|0
1594944000000|2020-07-17 00:00:00|7504.6|7492.6|7508.5|7496.5|7509.7|7497.7|7502.8|7490.8|0
1594944300000|2020-07-17 00:05:00|7507.9|7495.9|7510.3|7498.3|7510.8|7498.8|7507.4|7495.4|0
1594944600000|2020-07-17 00:10:00|7509.7|7497.7|7509.9|7497.9|7510.6|7498.6|7507.4|7495.4|0
1594944900000|2020-07-17 00:15:00|7509.8|7497.8|7508.1|7496.1|7514.5|7502.5|7507|7495|0
1594945200000|2020-07-17 00:20:00|7508.2|7496.2|7512.1|7500.1|7514.6|7502.6|7508.1|7496.1|0
1594945500000|2020-07-17 00:25:00|7512|7500|7509.9|7497.9|7514.2|7502.2|7509.8|7497.8|0
1594945800000|2020-07-17 00:30:00|7510.7|7498.7|7509.8|7497.8|7512.1|7500.1|7509.7|7497.7|0
1594946100000|2020-07-17 00:35:00|7509.5|7497.5|7511.8|7499.8|7511.8|7499.8|7509.5|7497.5|0
1594946400000|2020-07-17 00:40:00|7511.7|7499.7|7513.9|7501.9|7513.9|7501.9|7509.6|7497.6|0
1594946700000|2020-07-17 00:45:00|7513.8|7501.8|7516|7504|7516|7504|7513.8|7501.8|0
1594947000000|2020-07-17 00:50:00|7513.9|7501.9|7511.7|7499.7|7516|7504|7511.7|7499.7|0
1594947300000|2020-07-17 00:55:00|7512.1|7500.1|7513.9|7501.9|7513.9|7501.9|7511.7|7499.7|0
1594947600000|2020-07-17 01:00:00|7513.2|7501.2|7505.3|7493.3|7513.2|7501.2|7503.2|7491.2|0
1594947900000|2020-07-17 01:05:00|7503.2|7491.2|7503|7491|7503.2|7491.2|7496.6|7484.6|0
1594948200000|2020-07-17 01:10:00|7502.6|7490.6|7500.7|7488.7|7503|7491|7498.5|7486.5|0
1594948500000|2020-07-17 01:15:00|7500.8|7488.8|7498.5|7486.5|7500.8|7488.8|7495.2|7483.2|0
1594948800000|2020-07-17 01:20:00|7498.6|7486.6|7507.2|7495.2|7507.2|7495.2|7498.5|7486.5|0
1594949100000|2020-07-17 01:25:00|7507.1|7495.1|7507.1|7495.1|7507.2|7495.2|7505|7493|0
1594949400000|2020-07-17 01:30:00|7507.2|7495.2|7501.4|7489.4|7512.4|7500.4|7501.4|7489.4|0
1594949700000|2020-07-17 01:35:00|7500.6|7488.6|7509.2|7497.2|7510.2|7498.2|7499.3|7487.3|0
1594950000000|2020-07-17 01:40:00|7508.8|7496.8|7510.3|7498.3|7512.4|7500.4|7508.1|7496.1|0
1594950300000|2020-07-17 01:45:00|7511.1|7499.1|7506|7494|7512.4|7500.4|7503.8|7491.8|0
1594950600000|2020-07-17 01:50:00|7505.9|7493.9|7507|7495|7508.1|7496.1|7503.8|7491.8|0
1594950900000|2020-07-17 01:55:00|7507.4|7495.4|7510.4|7498.4|7512.5|7500.5|7507.4|7495.4|0
1594951200000|2020-07-17 02:00:00|7510.7|7498.7|7512.5|7500.5|7512.5|7500.5|7508.1|7496.1|0
1594951500000|2020-07-17 02:05:00|7512.1|7500.1|7512.5|7500.5|7512.6|7500.6|7510.3|7498.3|0
1594951800000|2020-07-17 02:10:00|7512.4|7500.4|7514.6|7502.6|7516.8|7504.8|7512.4|7500.4|0
1594952100000|2020-07-17 02:15:00|7514.5|7502.5|7514.2|7502.2|7515.7|7503.7|7512.3|7500.3|0
1594952400000|2020-07-17 02:20:00|7514.3|7502.3|7516.5|7504.5|7516.5|7504.5|7514.3|7502.3|0
1594952700000|2020-07-17 02:25:00|7516.6|7504.6|7518.7|7506.7|7518.7|7506.7|7516.5|7504.5|0
1594953000000|2020-07-17 02:30:00|7518.6|7506.6|7521.4|7509.4|7523.6|7511.6|7518.6|7506.6|0
1594953300000|2020-07-17 02:35:00|7521.8|7509.8|7520.3|7508.3|7523.5|7511.5|7520.3|7508.3|0
1594953600000|2020-07-17 02:40:00|7520.2|7508.2|7513.8|7501.8|7520.2|7508.2|7511.6|7499.6|0
1594953900000|2020-07-17 02:45:00|7514.6|7502.6|7511.7|7499.7|7515.9|7503.9|7511.6|7499.6|0
1594954200000|2020-07-17 02:50:00|7511.6|7499.6|7511.6|7499.6|7511.6|7499.6|7507.2|7495.2|0
1594954500000|2020-07-17 02:55:00|7511.5|7499.5|7511.5|7499.5|7513.8|7501.8|7509.4|7497.4|0
1594954800000|2020-07-17 03:00:00|7511.6|7499.6|7509.4|7497.4|7513.7|7501.7|7507.2|7495.2|0
1594955100000|2020-07-17 03:05:00|7509.3|7497.3|7505.1|7493.1|7509.4|7497.4|7502.9|7490.9|0
1594955400000|2020-07-17 03:10:00|7505|7493|7502.9|7490.9|7505.1|7493.1|7502.9|7490.9|0
1594955700000|2020-07-17 03:15:00|7503.3|7491.3|7507.2|7495.2|7507.3|7495.3|7502.9|7490.9|0
1594956000000|2020-07-17 03:20:00|7507.1|7495.1|7509.3|7497.3|7509.4|7497.4|7507.1|7495.1|0
1594956300000|2020-07-17 03:25:00|7508.9|7496.9|7505|7493|7509.3|7497.3|7502.8|7490.8|0
1594956600000|2020-07-17 03:30:00|7504.6|7492.6|7502.8|7490.8|7507.1|7495.1|7502.8|7490.8|0
1594956900000|2020-07-17 03:35:00|7502.9|7490.9|7507.1|7495.1|7507.1|7495.1|7502.8|7490.8|0
1594957200000|2020-07-17 03:40:00|7507.9|7495.9|7507.1|7495.1|7509.2|7497.2|7507.1|7495.1|0
1594957500000|2020-07-17 03:45:00|7507.2|7495.2|7509.3|7497.3|7510.3|7498.3|7507.1|7495.1|0
1594957800000|2020-07-17 03:50:00|7510.1|7498.1|7509.3|7497.3|7511.5|7499.5|7509.3|7497.3|0
1594958100000|2020-07-17 03:55:00|7509.2|7497.2|7509.3|7497.3|7509.3|7497.3|7507.1|7495.1|0
1594958400000|2020-07-17 04:00:00|7509.4|7497.4|7511.5|7499.5|7511.6|7499.6|7509.4|7497.4|0
1594958700000|2020-07-17 04:05:00|7511.6|7499.6|7505|7493|7511.6|7499.6|7502.8|7490.8|0
1594959000000|2020-07-17 04:10:00|7504.9|7492.9|7502.8|7490.8|7505|7493|7502.8|7490.8|0
1594959300000|2020-07-17 04:15:00|7502.9|7490.9|7507.1|7495.1|7507.1|7495.1|7502.9|7490.9|0
1594959600000|2020-07-17 04:20:00|7506.3|7494.3|7505|7493|7507.1|7495.1|7505|7493|0
1594959900000|2020-07-17 04:25:00|7504.9|7492.9|7507.2|7495.2|7507.2|7495.2|7504.9|7492.9|0
1594960200000|2020-07-17 04:30:00|7505.1|7493.1|7502.9|7490.9|7505.1|7493.1|7498.5|7486.5|0
1594960500000|2020-07-17 04:35:00|7503|7491|7502.9|7490.9|7503|7491|7502.9|7490.9|0
1594960800000|2020-07-17 04:40:00|7503|7491|7502.9|7490.9|7503|7491|7500.8|7488.8|0
1594961100000|2020-07-17 04:45:00|7502.1|7490.1|7498.5|7486.5|7502.1|7490.1|7496.4|7484.4|0
1594961400000|2020-07-17 04:50:00|7498.6|7486.6|7498.5|7486.5|7498.6|7486.6|7496.4|7484.4|0
1594961700000|2020-07-17 04:55:00|7498.6|7486.6|7498.6|7486.6|7498.7|7486.7|7498.5|7486.5|0
1594962000000|2020-07-17 05:00:00|7497.8|7485.8|7502.9|7490.9|7502.9|7490.9|7496.4|7484.4|0
1594962300000|2020-07-17 05:05:00|7503|7491|7502.9|7490.9|7503|7491|7500.8|7488.8|0
1594962600000|2020-07-17 05:10:00|7502.1|7490.1|7500.7|7488.7|7502.9|7490.9|7500.7|7488.7|0
1594962900000|2020-07-17 05:15:00|7500.6|7488.6|7498.5|7486.5|7500.6|7488.6|7496.4|7484.4|0
1594963200000|2020-07-17 05:20:00|7497.8|7485.8|7500.7|7488.7|7500.8|7488.8|7496.5|7484.5|0
1594963500000|2020-07-17 05:25:00|7500.3|7488.3|7496.5|7484.5|7500.8|7488.8|7496.5|7484.5|0
1594963800000|2020-07-17 05:30:00|7496.4|7484.4|7489.9|7477.9|7496.5|7484.5|7489.9|7477.9|0
1594964100000|2020-07-17 05:35:00|7490|7478|7490|7478|7492.2|7480.2|7489.9|7477.9|0
1594964400000|2020-07-17 05:40:00|7489.2|7477.2|7490.1|7478.1|7490.2|7478.2|7487.9|7475.9|0
1594964700000|2020-07-17 05:45:00|7489.3|7477.3|7487.9|7475.9|7490.2|7478.2|7487.9|7475.9|0
1594965000000|2020-07-17 05:50:00|7488|7476|7494.2|7482.2|7496.4|7484.4|7487.9|7475.9|0
1594965300000|2020-07-17 05:55:00|7493.8|7481.8|7496.5|7484.5|7496.5|7484.5|7492.1|7480.1|0
1594965600000|2020-07-17 06:00:00|7497.2|7485.2|7493.6|7488.6|7503|7491.1|7478.1|7473.1|16
1594965900000|2020-07-17 06:05:00|7490.1|7485.1|7484.6|7479.6|7490.1|7485.1|7483.1|7478.1|3
1594966200000|2020-07-17 06:10:00|7485.6|7480.6|7492.6|7487.6|7495.6|7490.6|7485.1|7480.1|7
1594966500000|2020-07-17 06:15:00|7493.6|7488.6|7493.6|7488.6|7494.6|7489.6|7493.6|7488.6|1
1594966800000|2020-07-17 06:20:00|7494.1|7489.1|7494.6|7489.6|7496.1|7491.1|7492.1|7487.1|44
1594967100000|2020-07-17 06:25:00|7495.1|7490.1|7497.1|7492.1|7501.1|7496.1|7493.6|7488.6|27
1594967400000|2020-07-17 06:30:00|7497.6|7492.6|7494.6|7489.6|7498.1|7493.1|7493.1|7488.1|8
1594967700000|2020-07-17 06:35:00|7495.1|7490.1|7493.6|7488.6|7495.6|7490.6|7493.1|7488.1|3
1594968000000|2020-07-17 06:40:00|7494.1|7489.1|7498.6|7493.6|7499.1|7494.1|7493.6|7488.6|6
1594968300000|2020-07-17 06:45:00|7498.1|7493.1|7494.1|7489.1|7498.1|7493.1|7493.6|7488.6|21
1594968600000|2020-07-17 06:50:00|7493.6|7488.6|7496.1|7491.1|7497.1|7492.1|7486.1|7481.1|30
1594968900000|2020-07-17 06:55:00|7495.6|7490.6|7481.6|7476.6|7496.1|7491.1|7481.6|7476.6|42
1594969200000|2020-07-17 07:00:00|7482.1|7477.1|7484.6|7479.6|7487.6|7482.6|7473.1|7468.1|417
1594969500000|2020-07-17 07:05:00|7484.1|7479.1|7451.1|7446.1|7484.6|7479.6|7445.6|7440.6|320
1594969800000|2020-07-17 07:10:00|7451.6|7446.6|7455.6|7450.6|7467.6|7462.6|7451.6|7446.6|139
1594970100000|2020-07-17 07:15:00|7454.6|7449.6|7461.6|7456.6|7468.6|7463.6|7454.6|7449.6|153
1594970400000|2020-07-17 07:20:00|7462.1|7457.1|7439.6|7434.6|7462.6|7457.6|7436.6|7431.6|142
1594970700000|2020-07-17 07:25:00|7438.1|7433.1|7431.1|7426.1|7438.1|7433.1|7424.1|7419.1|172
1594971000000|2020-07-17 07:30:00|7431.6|7426.6|7420.1|7415.1|7435.6|7430.6|7418.6|7413.6|165
1594971300000|2020-07-17 07:35:00|7420.6|7415.6|7421.6|7416.6|7421.6|7416.6|7412.6|7407.6|356
1594971600000|2020-07-17 07:40:00|7420.1|7415.1|7422.6|7417.6|7425.6|7420.6|7416.6|7411.6|100
1594971900000|2020-07-17 07:45:00|7422.1|7417.1|7407.1|7402.1|7425.1|7420.1|7406.1|7401.1|179
1594972200000|2020-07-17 07:50:00|7406.6|7401.6|7405.1|7400.1|7414.1|7409.1|7397.1|7392.1|258
1594972500000|2020-07-17 07:55:00|7404.1|7399.1|7405.1|7400.1|7412.1|7407.1|7403.1|7398.1|113
1594972800000|2020-07-17 08:00:00|7404.6|7399.6|7405.6|7400.6|7409.1|7404.1|7399.1|7394.1|125
1594973100000|2020-07-17 08:05:00|7404.6|7399.6|7407.6|7402.6|7413.1|7408.1|7404.6|7399.6|116
1594973400000|2020-07-17 08:10:00|7408.1|7403.1|7414.6|7409.6|7418.6|7413.6|7407.1|7402.1|70
1594973700000|2020-07-17 08:15:00|7415.1|7410.1|7405.1|7400.1|7415.1|7410.1|7405.1|7400.1|121
1594974000000|2020-07-17 08:20:00|7406.1|7401.1|7398.1|7393.1|7406.6|7401.6|7398.1|7393.1|98
1594974300000|2020-07-17 08:25:00|7398.6|7393.6|7401.6|7396.6|7403.1|7398.1|7396.6|7391.6|37
1594974600000|2020-07-17 08:30:00|7401.1|7396.1|7408.1|7403.1|7408.1|7403.1|7396.6|7391.6|79
1594974900000|2020-07-17 08:35:00|7407.6|7402.6|7424.6|7419.6|7425.1|7420.1|7407.6|7402.6|125
1594975200000|2020-07-17 08:40:00|7424.1|7419.1|7420.1|7415.1|7426.1|7421.1|7420.1|7415.1|93
1594975500000|2020-07-17 08:45:00|7419.1|7414.1|7419.1|7414.1|7421.1|7416.1|7414.1|7409.1|72
1594975800000|2020-07-17 08:50:00|7417.6|7412.6|7419.6|7414.6|7423.1|7418.1|7413.6|7408.6|39
1594976100000|2020-07-17 08:55:00|7420.1|7415.1|7421.6|7416.6|7422.6|7417.6|7414.6|7409.6|66
1594976400000|2020-07-17 09:00:00|7421.1|7416.1|7410.6|7405.6|7421.1|7416.1|7409.1|7404.1|55
1594976700000|2020-07-17 09:05:00|7411.1|7406.1|7406.6|7401.6|7415.1|7410.1|7404.6|7399.6|38
1594977000000|2020-07-17 09:10:00|7407.1|7402.1|7431.1|7426.1|7438.6|7433.6|7407.1|7402.1|137
1594977300000|2020-07-17 09:15:00|7430.1|7425.1|7433.6|7428.6|7436.1|7431.1|7427.1|7422.1|87
1594977600000|2020-07-17 09:20:00|7434.1|7429.1|7439.1|7434.1|7442.6|7437.6|7429.1|7424.1|86
1594977900000|2020-07-17 09:25:00|7438.1|7433.1|7440.6|7435.6|7444.1|7439.1|7431.1|7426.1|37
1594978200000|2020-07-17 09:30:00|7440.1|7435.1|7439.6|7434.6|7443.1|7438.1|7436.1|7431.1|44
1594978500000|2020-07-17 09:35:00|7440.1|7435.1|7443.1|7438.1|7444.1|7439.1|7437.1|7432.1|61
1594978800000|2020-07-17 09:40:00|7443.6|7438.6|7439.6|7434.6|7446.1|7441.1|7437.6|7432.6|55
1594979100000|2020-07-17 09:45:00|7439.1|7434.1|7448.1|7443.1|7459.6|7454.6|7435.6|7430.6|125
1594979400000|2020-07-17 09:50:00|7447.6|7442.6|7443.6|7438.6|7448.1|7443.1|7433.1|7428.1|195
1594979700000|2020-07-17 09:55:00|7444.1|7439.1|7429.1|7424.1|7445.6|7440.6|7426.1|7421.1|84
1594980000000|2020-07-17 10:00:00|7428.6|7423.6|7428.1|7423.1|7432.1|7427.1|7426.1|7421.1|60
1594980300000|2020-07-17 10:05:00|7431.1|7426.1|7434.6|7429.6|7435.1|7430.1|7428.6|7423.6|21
1594980600000|2020-07-17 10:10:00|7434.1|7429.1|7435.6|7430.6|7439.6|7434.6|7433.6|7428.6|39
1594980900000|2020-07-17 10:15:00|7436.6|7431.6|7434.6|7429.6|7438.6|7433.6|7429.1|7424.1|22
1594981200000|2020-07-17 10:20:00|7434.1|7429.1|7439.1|7434.1|7442.6|7437.6|7433.6|7428.6|20
1594981500000|2020-07-17 10:25:00|7439.6|7434.6|7444.1|7439.1|7444.1|7439.1|7438.1|7433.1|35
1594981800000|2020-07-17 10:30:00|7444.6|7439.6|7442.1|7437.1|7447.6|7442.6|7442.1|7437.1|62
1594982100000|2020-07-17 10:35:00|7443.6|7438.6|7435.1|7430.1|7444.6|7439.6|7434.6|7429.6|30
1594982400000|2020-07-17 10:40:00|7434.6|7429.6|7444.6|7439.6|7446.1|7441.1|7434.1|7429.1|35
1594982700000|2020-07-17 10:45:00|7444.1|7439.1|7443.1|7438.1|7444.1|7439.1|7440.6|7435.6|20
1594983000000|2020-07-17 10:50:00|7442.6|7437.6|7436.6|7431.6|7442.6|7437.6|7436.6|7431.6|55
1594983300000|2020-07-17 10:55:00|7437.1|7432.1|7437.6|7432.6|7438.1|7433.1|7431.1|7426.1|31
1594983600000|2020-07-17 11:00:00|7437.1|7432.1|7430.6|7425.6|7439.1|7434.1|7430.1|7425.1|40
1594983900000|2020-07-17 11:05:00|7430.1|7425.1|7429.6|7424.6|7434.6|7429.6|7427.6|7422.6|40
1594984200000|2020-07-17 11:10:00|7429.1|7424.1|7426.6|7421.6|7430.6|7425.6|7426.6|7421.6|15
1594984500000|2020-07-17 11:15:00|7425.6|7420.6|7425.6|7420.6|7429.1|7424.1|7425.1|7420.1|27
1594984800000|2020-07-17 11:20:00|7425.1|7420.1|7422.1|7417.1|7425.1|7420.1|7421.1|7416.1|48
1594985100000|2020-07-17 11:25:00|7422.6|7417.6|7436.6|7431.6|7437.1|7432.1|7422.6|7417.6|71
1594985400000|2020-07-17 11:30:00|7437.1|7432.1|7438.6|7433.6|7439.6|7434.6|7436.1|7431.1|26
1594985700000|2020-07-17 11:35:00|7439.1|7434.1|7438.6|7433.6|7443.6|7438.6|7437.1|7432.1|172
1594986000000|2020-07-17 11:40:00|7438.4|7433.4|7435.9|7430.9|7438.4|7433.4|7435.4|7430.4|51
1594986300000|2020-07-17 11:45:00|7435.4|7430.4|7436.9|7431.9|7439.4|7434.4|7432.9|7427.9|47
1594986600000|2020-07-17 11:50:00|7436.4|7431.4|7437.4|7432.4|7437.4|7432.4|7434.9|7429.9|15
1594986900000|2020-07-17 11:55:00|7437.9|7432.9|7440.4|7435.4|7442.9|7437.9|7436.9|7431.9|87
1594987200000|2020-07-17 12:00:00|7440.9|7435.9|7442.4|7437.4|7445.9|7440.9|7439.9|7434.9|179
1594987500000|2020-07-17 12:05:00|7441.9|7436.9|7440.9|7435.9|7442.9|7437.9|7439.9|7434.9|31
1594987800000|2020-07-17 12:10:00|7440.4|7435.4|7445.9|7440.9|7446.9|7441.9|7440.4|7435.4|37
1594988100000|2020-07-17 12:15:00|7446.4|7441.4|7444.9|7439.9|7446.4|7441.4|7444.9|7439.9|8
1594988400000|2020-07-17 12:20:00|7445.4|7440.4|7449.9|7444.9|7449.9|7444.9|7445.4|7440.4|48
1594988700000|2020-07-17 12:25:00|7450.4|7445.4|7446.4|7441.4|7450.4|7445.4|7445.4|7440.4|15
1594989000000|2020-07-17 12:30:00|7445.9|7440.9|7441.9|7436.9|7446.9|7441.9|7441.4|7436.4|23
1594989300000|2020-07-17 12:35:00|7441.4|7436.4|7437.9|7432.9|7442.4|7437.4|7435.4|7430.4|36
1594989600000|2020-07-17 12:40:00|7439.4|7434.4|7436.4|7431.4|7449.4|7444.4|7436.4|7431.4|48
1594989900000|2020-07-17 12:45:00|7435.9|7430.9|7434.4|7429.4|7439.9|7434.9|7432.4|7427.4|67
1594990200000|2020-07-17 12:50:00|7433.9|7428.9|7437.9|7432.9|7438.9|7433.9|7433.9|7428.9|26
1594990500000|2020-07-17 12:55:00|7437.4|7432.4|7435.9|7430.9|7437.4|7432.4|7431.4|7426.4|36
1594990800000|2020-07-17 13:00:00|7435.4|7430.4|7432.9|7427.9|7435.4|7430.4|7430.4|7425.4|26
1594991100000|2020-07-17 13:05:00|7432.4|7427.4|7430.9|7425.9|7432.4|7427.4|7426.9|7421.9|44
1594991400000|2020-07-17 13:10:00|7431.9|7426.9|7431.9|7426.9|7433.9|7428.9|7429.9|7424.9|20
1594991700000|2020-07-17 13:15:00|7430.9|7425.9|7433.9|7428.9|7434.4|7429.4|7429.9|7424.9|88
1594992000000|2020-07-17 13:20:00|7434.4|7429.4|7440.9|7435.9|7442.9|7437.9|7433.9|7428.9|126
1594992300000|2020-07-17 13:25:00|7440.4|7435.4|7443.9|7438.9|7445.9|7440.9|7439.9|7434.9|48
1594992600000|2020-07-17 13:30:00|7444.4|7439.4|7437.9|7432.9|7445.9|7440.9|7435.9|7430.9|176
1594992900000|2020-07-17 13:35:00|7438.9|7433.9|7429.4|7424.4|7442.9|7437.9|7429.4|7424.4|69
1594993200000|2020-07-17 13:40:00|7428.9|7423.9|7426.9|7421.9|7428.9|7423.9|7420.9|7415.9|130
1594993500000|2020-07-17 13:45:00|7427.9|7422.9|7434.9|7429.9|7436.9|7431.9|7426.9|7421.9|111
1594993800000|2020-07-17 13:50:00|7434.4|7429.4|7442.9|7437.9|7443.4|7438.4|7434.4|7429.4|94
1594994100000|2020-07-17 13:55:00|7441.9|7436.9|7434.9|7429.9|7443.9|7438.9|7434.4|7429.4|83
1594994400000|2020-07-17 14:00:00|7430.9|7425.9|7435.4|7430.4|7443.9|7438.9|7427.9|7422.9|158
1594994700000|2020-07-17 14:05:00|7435.9|7430.9|7425.9|7420.9|7440.9|7435.9|7425.9|7420.9|63
1594995000000|2020-07-17 14:10:00|7427.7|7422.7|7429.7|7424.7|7433.2|7428.2|7427.2|7422.2|69
1594995300000|2020-07-17 14:15:00|7429.2|7424.2|7431.7|7426.7|7441.2|7436.2|7429.2|7424.2|114
1594995600000|2020-07-17 14:20:00|7432.2|7427.2|7423.2|7418.2|7433.2|7428.2|7420.7|7415.7|165
1594995900000|2020-07-17 14:25:00|7422.7|7417.7|7424.7|7419.7|7426.7|7421.7|7419.7|7414.7|110
1594996200000|2020-07-17 14:30:00|7424.2|7419.2|7426.7|7421.7|7427.2|7422.2|7421.7|7416.7|163
1594996500000|2020-07-17 14:35:00|7429.7|7424.7|7436.7|7431.7|7440.7|7435.7|7429.7|7424.7|308
1594996800000|2020-07-17 14:40:00|7437.2|7432.2|7431.7|7426.7|7438.7|7433.7|7431.2|7426.2|196
1594997100000|2020-07-17 14:45:00|7430.7|7425.7|7427.7|7422.7|7433.2|7428.2|7426.7|7421.7|73
1594997400000|2020-07-17 14:50:00|7426.7|7421.7|7430.2|7425.2|7431.2|7426.2|7426.7|7421.7|53
1594997700000|2020-07-17 14:55:00|7431.2|7426.2|7443.2|7438.2|7443.7|7438.7|7431.2|7426.2|166
1594998000000|2020-07-17 15:00:00|7443.7|7438.7|7444.7|7439.7|7448.7|7443.7|7441.2|7436.2|100
1594998300000|2020-07-17 15:05:00|7445.7|7440.7|7451.7|7446.7|7451.7|7446.7|7445.2|7440.2|78
1594998600000|2020-07-17 15:10:00|7452.2|7447.2|7455.7|7450.7|7456.7|7451.7|7451.7|7446.7|115
1594998900000|2020-07-17 15:15:00|7454.7|7449.7|7457.2|7452.2|7459.7|7454.7|7454.2|7449.2|57
1594999200000|2020-07-17 15:20:00|7456.7|7451.7|7457.7|7452.7|7458.7|7453.7|7454.2|7449.2|72
1594999500000|2020-07-17 15:25:00|7457.2|7452.2|7453.7|7448.7|7458.2|7453.2|7445.7|7440.7|261
1594999800000|2020-07-17 15:30:00|7454.7|7446.7|7446.7|7439.7|7456.7|7449.7|7446.7|7439.7|317
1595000100000|2020-07-17 15:35:00|7445.7|7438.7|7452.7|7445.7|7453.7|7446.7|7443.7|7435.7|255
1595000400000|2020-07-17 15:40:00|7453.7|7446.7|7454.7|7447.7|7457.7|7451.7|7452.7|7444.7|64
1595000700000|2020-07-17 15:45:00|7453.7|7448.7|7452.7|7444.7|7455.7|7448.7|7449.7|7441.7|9
1595001000000|2020-07-17 15:50:00|7451.7|7445.7|7453.7|7446.7|7453.7|7446.7|7450.7|7443.7|10
1595001300000|2020-07-17 15:55:00|7455.7|7448.7|7456.7|7449.7|7458.7|7451.7|7454.7|7448.7|10
1595001600000|2020-07-17 16:00:00|7455.7|7448.7|7455.7|7448.7|7457.7|7449.7|7454.7|7447.7|9
1595001900000|2020-07-17 16:05:00|7454.7|7449.7|7457.7|7449.7|7459.7|7452.7|7454.7|7449.7|16
1595002200000|2020-07-17 16:10:00|7456.7|7448.7|7458.7|7450.7|7458.7|7451.7|7455.7|7448.7|7
1595002500000|2020-07-17 16:15:00|7456.7|7451.7|7454.7|7446.7|7458.7|7451.7|7453.7|7446.7|41
1595002800000|2020-07-17 16:20:00|7453.7|7447.7|7454.7|7446.7|7456.7|7448.7|7453.7|7445.7|4
1595003100000|2020-07-17 16:25:00|7453.7|7445.7|7453.7|7446.7|7454.7|7446.7|7451.7|7445.7|24
1595003400000|2020-07-17 16:30:00|7454.7|7447.7|7454.7|7446.7|7454.7|7448.7|7453.7|7446.7|10
1595003700000|2020-07-17 16:35:00|7455.7|7447.7|7461.7|7455.7|7463.7|7456.7|7455.7|7447.7|82
1595004000000|2020-07-17 16:40:00|7462.7|7456.7|7458.7|7451.7|7463.7|7457.7|7458.7|7451.7|54
1595004300000|2020-07-17 16:45:00|7457.7|7450.7|7458.7|7450.7|7462.7|7454.7|7457.7|7449.7|9
1595004600000|2020-07-17 16:50:00|7457.7|7452.7|7459.7|7452.7|7460.7|7453.7|7457.7|7452.7|3
1595004900000|2020-07-17 16:55:00|7460.7|7453.7|7460.7|7453.7|7464.7|7458.7|7458.7|7452.7|153
1595005200000|2020-07-17 17:00:00|7458.7|7452.7|7460.7|7452.7|7461.7|7453.7|7458.7|7452.7|10
1595005500000|2020-07-17 17:05:00|7464.7|7453.7|7461.7|7453.7|7464.7|7456.7|7461.7|7452.7|5
1595005800000|2020-07-17 17:10:00|7464.7|7454.7|7463.7|7456.7|7464.7|7458.7|7463.7|7453.7|8
1595006100000|2020-07-17 17:15:00|7462.7|7452.7|7462.7|7454.7|7467.7|7459.7|7457.7|7451.7|49
1595006400000|2020-07-17 17:20:00|7461.7|7455.7|7464.7|7455.7|7464.7|7456.7|7461.7|7455.7|5
1595006700000|2020-07-17 17:25:00|7467.7|7456.7|7462.7|7455.7|7467.7|7458.7|7462.7|7455.7|2
1595007000000|2020-07-17 17:30:00|7463.7|7456.7|7462.7|7454.7|7464.7|7456.7|7461.7|7454.7|10
1595007300000|2020-07-17 17:35:00|7461.7|7452.7|7460.7|7452.7|7461.7|7453.7|7460.7|7452.7|3
1595007600000|2020-07-17 17:40:00|7459.7|7454.7|7463.7|7455.7|7464.7|7456.7|7459.7|7453.7|1
1595007900000|2020-07-17 17:45:00|7462.7|7454.7|7465.7|7457.7|7465.7|7459.7|7461.7|7453.7|25
1595008200000|2020-07-17 17:50:00|7464.7|7456.7|7462.7|7453.7|7465.7|7457.7|7460.7|7453.7|9
1595008500000|2020-07-17 17:55:00|7461.7|7454.7|7461.5|7449.5|7466.7|7457.2|7457.7|7449.5|43
1595008800000|2020-07-17 18:00:00|7461.6|7449.6|7466.6|7454.6|7466.6|7454.6|7461.5|7449.5|0
1595009100000|2020-07-17 18:05:00|7466.5|7454.5|7469.6|7457.6|7469.6|7457.6|7464.3|7452.3|0
1595009400000|2020-07-17 18:10:00|7469.5|7457.5|7472.3|7460.3|7472.5|7460.5|7467.5|7455.5|0
1595009700000|2020-07-17 18:15:00|7472.4|7460.4|7472.9|7460.9|7472.9|7460.9|7472.3|7460.3|0
1595010000000|2020-07-17 18:20:00|7473|7461|7470.4|7458.4|7473|7461|7470.3|7458.3|0
1595010300000|2020-07-17 18:25:00|7470.5|7458.5|7472.5|7460.5|7472.5|7460.5|7470.3|7458.3|0
1595010600000|2020-07-17 18:30:00|7472.4|7460.4|7470|7458|7472.4|7460.4|7468.1|7456.1|0
1595010900000|2020-07-17 18:35:00|7469|7457|7470.3|7458.3|7470.3|7458.3|7467.8|7455.8|0
1595011200000|2020-07-17 18:40:00|7470.2|7458.2|7470.5|7458.5|7470.6|7458.6|7468.2|7456.2|0
1595011500000|2020-07-17 18:45:00|7470.6|7458.6|7470.4|7458.4|7470.8|7458.8|7468.2|7456.2|0
1595011800000|2020-07-17 18:50:00|7470.5|7458.5|7473.1|7461.1|7475.2|7463.2|7470.4|7458.4|0
1595012100000|2020-07-17 18:55:00|7473.2|7461.2|7468.9|7456.9|7475.3|7463.3|7468.9|7456.9|0
1595012400000|2020-07-17 19:00:00|7468.8|7456.8|7466.5|7454.5|7469.1|7457.1|7464|7452|0
1595012700000|2020-07-17 19:05:00|7466.3|7454.3|7470.7|7458.7|7473.5|7461.5|7464.3|7452.3|0
1595013000000|2020-07-17 19:10:00|7470.6|7458.6|7466.2|7454.2|7470.7|7458.7|7466.2|7454.2|0
1595013300000|2020-07-17 19:15:00|7466.3|7454.3|7468.8|7456.8|7470.9|7458.9|7463.9|7451.9|0
1595013600000|2020-07-17 19:20:00|7468.7|7456.7|7476.4|7464.4|7476.5|7464.5|7468.5|7456.5|0
1595013900000|2020-07-17 19:25:00|7476.5|7464.5|7480.8|7468.8|7480.8|7468.8|7476.4|7464.4|0
1595014200000|2020-07-17 19:30:00|7480.7|7468.7|7483.1|7471.1|7483.2|7471.2|7478.5|7466.5|0
1595014500000|2020-07-17 19:35:00|7483|7471|7482.9|7470.9|7485.6|7473.6|7480.8|7468.8|0
1595014800000|2020-07-17 19:40:00|7483|7471|7486.9|7474.9|7487|7475|7482.3|7470.3|0
1595015100000|2020-07-17 19:45:00|7486.8|7474.8|7487.8|7475.8|7487.8|7475.8|7482|7470|0
1595015400000|2020-07-17 19:50:00|7487.9|7475.9|7476.5|7464.5|7487.9|7475.9|7476.5|7464.5|0
1595015700000|2020-07-17 19:55:00|7476.6|7464.6|7471.8|7459.8|7483.3|7471.3|7471.8|7459.8|0
1595016000000|2020-07-17 20:00:00|7471.7|7459.7|7472.4|7460.4|7478.8|7466.8|7467.9|7455.9|0
1595016300000|2020-07-17 20:05:00|7472.3|7460.3|7475.4|7463.4|7476|7464|7471.9|7459.9|0
1595016600000|2020-07-17 20:10:00|7476|7464|7462.7|7450.7|7476.7|7464.7|7462.5|7450.5|0
1595016900000|2020-07-17 20:15:00|7462.5|7450.5|7464.3|7452.3|7466.3|7454.3|7462.5|7450.5|0
1595017200000|2020-07-17 20:20:00|7463.9|7451.9|7464.3|7452.3|7464.9|7452.9|7463.3|7451.3|0
1595017500000|2020-07-17 20:25:00|7464.5|7452.5|7465.3|7453.3|7465.3|7453.3|7464.1|7452.1|0
1595017800000|2020-07-17 20:30:00|7465.4|7453.4|7468.5|7456.5|7469.6|7457.6|7461.6|7449.6|0
1595018100000|2020-07-17 20:35:00|7468.6|7456.6|7470.3|7458.3|7470.3|7458.3|7466.7|7454.7|0
1595018400000|2020-07-17 20:40:00|7470.9|7458.9|7468.5|7456.5|7471.4|7459.4|7468|7456|0
1595018700000|2020-07-17 20:45:00|7468.4|7456.4|7469.2|7457.2|7470.3|7458.3|7468|7456|0
1595019000000|2020-07-17 20:50:00|7469.1|7457.1|7470.3|7458.3|7472.5|7460.5|7468.5|7456.5|0
1595019300000|2020-07-17 20:55:00|7470.2|7458.2|7463.7|7451.7|7470.3|7458.3|7463.4|7451.4|0
1595196000000|2020-07-19 22:00:00|7477.9|7465.9|7467.9|7455.9|7478|7466|7464.8|7452.8|0
1595196300000|2020-07-19 22:05:00|7467.7|7455.7|7466.1|7454.1|7468.8|7456.8|7462.1|7450.1|0
1595196600000|2020-07-19 22:10:00|7466.2|7454.2|7467.5|7455.5|7473|7461|7465|7453|0
1595196900000|2020-07-19 22:15:00|7467.1|7455.1|7472|7460|7472.6|7460.6|7466.2|7454.2|0
1595197200000|2020-07-19 22:20:00|7472.6|7460.6|7472.7|7460.7|7473.7|7461.7|7470.9|7458.9|0
1595197500000|2020-07-19 22:25:00|7473.3|7461.3|7476|7464|7477.1|7465.1|7470.9|7458.9|0
1595197800000|2020-07-19 22:30:00|7476.2|7464.2|7473.6|7461.6|7476.4|7464.4|7473.1|7461.1|0
1595198100000|2020-07-19 22:35:00|7473.7|7461.7|7472.6|7460.6|7475.1|7463.1|7471.5|7459.5|0
1595198400000|2020-07-19 22:40:00|7472.7|7460.7|7471.5|7459.5|7475.1|7463.1|7471.5|7459.5|0
1595198700000|2020-07-19 22:45:00|7471.6|7459.6|7472.4|7460.4|7474.4|7462.4|7471.6|7459.6|0
1595199000000|2020-07-19 22:50:00|7472.6|7460.6|7473.3|7461.3|7473.7|7461.7|7472|7460|0
1595199300000|2020-07-19 22:55:00|7473.7|7461.7|7472|7460|7474.4|7462.4|7471.5|7459.5|0
1595199600000|2020-07-19 23:00:00|7472.6|7460.6|7472|7460|7473.3|7461.3|7471.5|7459.5|0
1595199900000|2020-07-19 23:05:00|7472.4|7460.4|7471.5|7459.5|7472.6|7460.6|7469.8|7457.8|0
1595200200000|2020-07-19 23:10:00|7471.1|7459.1|7470.9|7458.9|7472|7460|7470.4|7458.4|0
1595200500000|2020-07-19 23:15:00|7470.8|7458.8|7473.6|7461.6|7474.3|7462.3|7470.1|7458.1|0
1595200800000|2020-07-19 23:20:00|7473|7461|7473|7461|7474.3|7462.3|7472.5|7460.5|0
1595201100000|2020-07-19 23:25:00|7473.4|7461.4|7473|7461|7473.6|7461.6|7471.9|7459.9|0
1595201400000|2020-07-19 23:30:00|7473.4|7461.4|7472.5|7460.5|7474.3|7462.3|7471.6|7459.6|0
1595201700000|2020-07-19 23:35:00|7472.6|7460.6|7474.7|7462.7|7476.5|7464.5|7472.5|7460.5|0
1595202000000|2020-07-19 23:40:00|7474.5|7462.5|7478.3|7466.3|7479.4|7467.4|7474.3|7462.3|0
1595202300000|2020-07-19 23:45:00|7478.5|7466.5|7480|7468|7481.8|7469.8|7478.5|7466.5|0
1595202600000|2020-07-19 23:50:00|7479.6|7467.6|7481.2|7469.2|7481.2|7469.2|7478.7|7466.7|0
1595202900000|2020-07-19 23:55:00|7481.8|7469.8|7479.4|7467.4|7481.8|7469.8|7479.4|7467.4|0
1595203200000|2020-07-20 00:00:00|7479.2|7467.2|7475.2|7463.2|7479.6|7467.6|7475.2|7463.2|0
1595203500000|2020-07-20 00:05:00|7475.3|7463.3|7474.9|7462.9|7477|7465|7472|7460|0
1595203800000|2020-07-20 00:10:00|7475.3|7463.3|7474|7462|7477.1|7465.1|7472.2|7460.2|0
1595204100000|2020-07-20 00:15:00|7474.6|7462.6|7460.6|7448.6|7474.6|7462.6|7460.6|7448.6|0
1595204400000|2020-07-20 00:20:00|7460.5|7448.5|7460.4|7448.4|7462.7|7450.7|7458.4|7446.4|0
1595204700000|2020-07-20 00:25:00|7459.7|7447.7|7456.2|7444.2|7461.6|7449.6|7456.2|7444.2|0
1595205000000|2020-07-20 00:30:00|7456.3|7444.3|7467|7455|7467|7455|7456.3|7444.3|0
1595205300000|2020-07-20 00:35:00|7466.9|7454.9|7467|7455|7467|7455|7464.8|7452.8|0
1595205600000|2020-07-20 00:40:00|7467.8|7455.8|7460.5|7448.5|7469.1|7457.1|7460.4|7448.4|0
1595205900000|2020-07-20 00:45:00|7461.3|7449.3|7460.4|7448.4|7463.7|7451.7|7460.4|7448.4|0
1595206200000|2020-07-20 00:50:00|7460.3|7448.3|7460.3|7448.3|7460.4|7448.4|7458.2|7446.2|0
1595206500000|2020-07-20 00:55:00|7460.4|7448.4|7458.3|7446.3|7460.4|7448.4|7458.1|7446.1|0
1595206800000|2020-07-20 01:00:00|7458.2|7446.2|7443.6|7431.6|7462.5|7450.5|7442.4|7430.4|0
1595207100000|2020-07-20 01:05:00|7443.2|7431.2|7435.9|7423.9|7443.2|7431.2|7433.5|7421.5|0
1595207400000|2020-07-20 01:10:00|7436|7424|7428|7416|7436|7424|7426.8|7414.8|0
1595207700000|2020-07-20 01:15:00|7427.6|7415.6|7426.4|7414.4|7431.2|7419.2|7424.2|7412.2|0
1595208000000|2020-07-20 01:20:00|7426.5|7414.5|7437.3|7425.3|7439.4|7427.4|7426.4|7414.4|0
1595208300000|2020-07-20 01:25:00|7437.2|7425.2|7433|7421|7437.2|7425.2|7424.3|7412.3|0
1595208600000|2020-07-20 01:30:00|7433.8|7421.8|7428.8|7416.8|7437.4|7425.4|7428.7|7416.7|0
1595208900000|2020-07-20 01:35:00|7429.9|7417.9|7431.1|7419.1|7432.8|7420.8|7428.7|7416.7|0
1595209200000|2020-07-20 01:40:00|7431.7|7419.7|7430.8|7418.8|7431.8|7419.8|7421.9|7409.9|0
1595209500000|2020-07-20 01:45:00|7430.7|7418.7|7421.5|7409.5|7430.8|7418.8|7421.5|7409.5|0
1595209800000|2020-07-20 01:50:00|7419.4|7407.4|7421.6|7409.6|7421.6|7409.6|7412.6|7400.6|0
1595210100000|2020-07-20 01:55:00|7421.5|7409.5|7419.2|7407.2|7423.6|7411.6|7417|7405|0
1595210400000|2020-07-20 02:00:00|7419.1|7407.1|7423.6|7411.6|7426.8|7414.8|7416.9|7404.9|0
1595210700000|2020-07-20 02:05:00|7424|7412|7423.3|7411.3|7426.8|7414.8|7421.4|7409.4|0
1595211000000|2020-07-20 02:10:00|7423.7|7411.7|7427.5|7415.5|7429.6|7417.6|7421|7409|0
1595211300000|2020-07-20 02:15:00|7427.6|7415.6|7427.7|7415.7|7432|7420|7427.6|7415.6|0
1595211600000|2020-07-20 02:20:00|7427.6|7415.6|7431.8|7419.8|7432|7420|7427.6|7415.6|0
1595211900000|2020-07-20 02:25:00|7431.4|7419.4|7427.6|7415.6|7431.8|7419.8|7425.5|7413.5|0
1595212200000|2020-07-20 02:30:00|7426.8|7414.8|7425.5|7413.5|7426.8|7414.8|7421.1|7409.1|0
1595212500000|2020-07-20 02:35:00|7425.6|7413.6|7434|7422|7434|7422|7425.6|7413.6|0
1595212800000|2020-07-20 02:40:00|7434.1|7422.1|7434|7422|7436.2|7424.2|7429.7|7417.7|0
1595213100000|2020-07-20 02:45:00|7434.1|7422.1|7434|7422|7436.2|7424.2|7431.9|7419.9|0
1595213400000|2020-07-20 02:50:00|7434.8|7422.8|7434|7422|7436.2|7424.2|7434|7422|0
1595213700000|2020-07-20 02:55:00|7436.1|7424.1|7433.8|7421.8|7436.1|7424.1|7431.7|7419.7|0
1595214000000|2020-07-20 03:00:00|7433.9|7421.9|7433.8|7421.8|7436|7424|7430.6|7418.6|0
1595214300000|2020-07-20 03:05:00|7433.4|7421.4|7430.8|7418.8|7434.1|7422.1|7429.6|7417.6|0
1595214600000|2020-07-20 03:10:00|7431.2|7419.2|7434|7422|7434|7422|7428.6|7416.6|0
1595214900000|2020-07-20 03:15:00|7434.1|7422.1|7437.2|7425.2|7439.3|7427.3|7434.1|7422.1|0
1595215200000|2020-07-20 03:20:00|7437.6|7425.6|7436.1|7424.1|7438.2|7426.2|7433.9|7421.9|0
1595215500000|2020-07-20 03:25:00|7436.9|7424.9|7442.5|7430.5|7442.5|7430.5|7436.9|7424.9|0
1595215800000|2020-07-20 03:30:00|7441.7|7429.7|7442.4|7430.4|7444.6|7432.6|7438.2|7426.2|0
1595216100000|2020-07-20 03:35:00|7442.5|7430.5|7446.8|7434.8|7446.8|7434.8|7442.4|7430.4|0
1595216400000|2020-07-20 03:40:00|7446.7|7434.7|7454.4|7442.4|7454.4|7442.4|7446.7|7434.7|0
1595216700000|2020-07-20 03:45:00|7454.5|7442.5|7455.5|7443.5|7456.5|7444.5|7453.3|7441.3|0
1595217000000|2020-07-20 03:50:00|7455.4|7443.4|7444.9|7432.9|7455.5|7443.5|7444.9|7432.9|0
1595217300000|2020-07-20 03:55:00|7445|7433|7446.9|7434.9|7449.2|7437.2|7444.9|7432.9|0
1595217600000|2020-07-20 04:00:00|7447|7435|7444.8|7432.8|7448|7436|7442.6|7430.6|0
1595217900000|2020-07-20 04:05:00|7444.9|7432.9|7449.1|7437.1|7449.1|7437.1|7444.9|7432.9|0
1595218200000|2020-07-20 04:10:00|7448.7|7436.7|7440.6|7428.6|7449.1|7437.1|7440.6|7428.6|0
1595218500000|2020-07-20 04:15:00|7439.8|7427.8|7446.9|7434.9|7449.1|7437.1|7438.5|7426.5|0
1595218800000|2020-07-20 04:20:00|7447|7435|7444.8|7432.8|7447|7435|7443.7|7431.7|0
1595219100000|2020-07-20 04:25:00|7444.4|7432.4|7444.8|7432.8|7445.9|7433.9|7442.7|7430.7|0
1595219400000|2020-07-20 04:30:00|7444.4|7432.4|7442.6|7430.6|7444.8|7432.8|7442.6|7430.6|0
1595219700000|2020-07-20 04:35:00|7442.7|7430.7|7443.8|7431.8|7444.8|7432.8|7442.6|7430.6|0
1595220000000|2020-07-20 04:40:00|7443.7|7431.7|7441|7429|7444.8|7432.8|7440.3|7428.3|0
1595220300000|2020-07-20 04:45:00|7440.4|7428.4|7440.3|7428.3|7442.5|7430.5|7440.3|7428.3|0
1595220600000|2020-07-20 04:50:00|7441.4|7429.4|7438.2|7426.2|7441.4|7429.4|7438.1|7426.1|0
1595220900000|2020-07-20 04:55:00|7438.3|7426.3|7440.4|7428.4|7440.4|7428.4|7437.1|7425.1|0
1595221200000|2020-07-20 05:00:00|7440.3|7428.3|7444.6|7432.6|7444.6|7432.6|7438.1|7426.1|0
1595221500000|2020-07-20 05:05:00|7444.5|7432.5|7440.1|7428.1|7444.5|7432.5|7436.9|7424.9|0
1595221800000|2020-07-20 05:10:00|7439.3|7427.3|7437.8|7425.8|7440.1|7428.1|7435.7|7423.7|0
1595222100000|2020-07-20 05:15:00|7437.9|7425.9|7437.9|7425.9|7440|7428|7435.7|7423.7|0
1595222400000|2020-07-20 05:20:00|7438.7|7426.7|7444.5|7432.5|7444.5|7432.5|7438.7|7426.7|0
1595222700000|2020-07-20 05:25:00|7444.4|7432.4|7442.3|7430.3|7444.5|7432.5|7441.2|7429.2|0
1595223000000|2020-07-20 05:30:00|7442.4|7430.4|7449.3|7437.3|7451.4|7439.4|7440.1|7428.1|0
1595223300000|2020-07-20 05:35:00|7449.2|7437.2|7451.1|7439.1|7453.2|7441.2|7448.9|7436.9|0
1595223600000|2020-07-20 05:40:00|7451.3|7439.3|7453.4|7441.4|7453.5|7441.5|7451.3|7439.3|0
1595223900000|2020-07-20 05:45:00|7453.3|7441.3|7457.6|7445.6|7457.6|7445.6|7453.3|7441.3|0
1595224200000|2020-07-20 05:50:00|7457.5|7445.5|7457.6|7445.6|7459.7|7447.7|7455.4|7443.4|0
1595224500000|2020-07-20 05:55:00|7457.5|7445.5|7455.5|7443.5|7459.7|7447.7|7453.4|7441.4|0
1595224800000|2020-07-20 06:00:00|7453.7|7441.7|7445.7|7440.7|7462.2|7457.2|7445.7|7440.7|54
1595225100000|2020-07-20 06:05:00|7445.2|7440.2|7444.7|7439.7|7452.2|7447.2|7443.7|7438.7|30
1595225400000|2020-07-20 06:10:00|7444.2|7439.2|7450.7|7445.7|7451.2|7446.2|7443.7|7438.7|11
1595225700000|2020-07-20 06:15:00|7450.2|7445.2|7448.2|7443.2|7450.2|7445.2|7442.7|7437.7|10
1595226000000|2020-07-20 06:20:00|7447.2|7442.2|7457.2|7452.2|7457.2|7452.2|7447.2|7442.2|21
1595226300000|2020-07-20 06:25:00|7456.7|7451.7|7456.7|7451.7|7461.2|7456.2|7453.7|7448.7|13
1595226600000|2020-07-20 06:30:00|7457.2|7452.2|7457.7|7452.7|7458.2|7453.2|7453.7|7448.7|5
1595226900000|2020-07-20 06:35:00|7457.2|7452.2|7464.2|7459.2|7464.2|7459.2|7455.7|7450.7|6
1595227200000|2020-07-20 06:40:00|7464.7|7459.7|7462.2|7457.2|7466.2|7461.2|7457.7|7452.7|28
1595227500000|2020-07-20 06:45:00|7461.7|7456.7|7460.2|7455.2|7463.2|7458.2|7460.2|7455.2|11
1595227800000|2020-07-20 06:50:00|7462.2|7457.2|7457.7|7452.7|7463.7|7458.7|7457.7|7452.7|14
1595228100000|2020-07-20 06:55:00|7458.2|7453.2|7444.2|7439.2|7458.2|7453.2|7443.7|7438.7|46
1595228400000|2020-07-20 07:00:00|7443.7|7438.7|7413.2|7408.2|7446.7|7441.7|7410.7|7405.7|266
1595228700000|2020-07-20 07:05:00|7412.7|7407.7|7398.7|7393.7|7414.7|7409.7|7386.2|7381.2|337
1595229000000|2020-07-20 07:10:00|7399.7|7394.7|7394.2|7389.2|7402.2|7397.2|7387.7|7382.7|156
1595229300000|2020-07-20 07:15:00|7393.7|7388.7|7381.7|7376.7|7393.7|7388.7|7380.2|7375.2|146
1595229600000|2020-07-20 07:20:00|7381.2|7376.2|7368.7|7363.7|7384.7|7379.7|7366.7|7361.7|199
1595229900000|2020-07-20 07:25:00|7368.2|7363.2|7388.2|7383.2|7390.7|7385.7|7364.7|7359.7|142
1595230200000|2020-07-20 07:30:00|7388.7|7383.7|7378.2|7373.2|7390.7|7385.7|7375.7|7370.7|98
1595230500000|2020-07-20 07:35:00|7377.7|7372.7|7389.2|7384.2|7390.7|7385.7|7374.7|7369.7|70
1595230800000|2020-07-20 07:40:00|7390.1|7385.1|7393.6|7388.6|7399.1|7394.1|7382.1|7377.1|91
1595231100000|2020-07-20 07:45:00|7394.1|7389.1|7387.6|7382.6|7395.6|7390.6|7383.6|7378.6|47
1595231400000|2020-07-20 07:50:00|7387.1|7382.1|7393.6|7388.6|7394.6|7389.6|7384.1|7379.1|59
1595231700000|2020-07-20 07:55:00|7393.1|7388.1|7396.6|7391.6|7399.1|7394.1|7388.1|7383.1|91
1595232000000|2020-07-20 08:00:00|7397.6|7392.6|7402.6|7397.6|7408.1|7403.1|7397.6|7392.6|148
1595232300000|2020-07-20 08:05:00|7403.6|7398.6|7400.1|7395.1|7404.1|7399.1|7398.6|7393.6|70
1595232600000|2020-07-20 08:10:00|7399.1|7394.1|7395.1|7390.1|7404.6|7399.6|7393.6|7388.6|108
1595232900000|2020-07-20 08:15:00|7395.6|7390.6|7402.6|7397.6|7407.1|7402.1|7394.6|7389.6|70
1595233200000|2020-07-20 08:20:00|7401.1|7396.1|7395.6|7390.6|7402.6|7397.6|7390.6|7385.6|54
1595233500000|2020-07-20 08:25:00|7396.1|7391.1|7397.1|7392.1|7397.6|7392.6|7393.1|7388.1|26
1595233800000|2020-07-20 08:30:00|7396.6|7391.6|7391.1|7386.1|7396.6|7391.6|7380.1|7375.1|80
1595234100000|2020-07-20 08:35:00|7391.6|7386.6|7407.6|7402.6|7408.1|7403.1|7390.6|7385.6|127
1595234400000|2020-07-20 08:40:00|7407.1|7402.1|7435.1|7430.1|7436.1|7431.1|7407.1|7402.1|279
1595234700000|2020-07-20 08:45:00|7436.1|7431.1|7439.1|7434.1|7445.1|7440.1|7432.1|7427.1|229
1595235000000|2020-07-20 08:50:00|7438.6|7433.6|7434.1|7429.1|7441.6|7436.6|7427.1|7422.1|114
1595235300000|2020-07-20 08:55:00|7433.6|7428.6|7435.6|7430.6|7438.1|7433.1|7429.6|7424.6|26
1595235600000|2020-07-20 09:00:00|7436.1|7431.1|7445.1|7440.1|7453.1|7448.1|7436.1|7431.1|126
1595235900000|2020-07-20 09:05:00|7444.6|7439.6|7447.1|7442.1|7447.6|7442.6|7440.1|7435.1|61
1595236200000|2020-07-20 09:10:00|7449.6|7444.6|7458.1|7453.1|7458.1|7453.1|7445.6|7440.6|46
1595236500000|2020-07-20 09:15:00|7458.6|7453.6|7447.1|7442.1|7459.1|7454.1|7445.1|7440.1|47
1595236800000|2020-07-20 09:20:00|7446.6|7441.6|7439.1|7434.1|7447.1|7442.1|7438.1|7433.1|48
1595237100000|2020-07-20 09:25:00|7440.1|7435.1|7441.1|7436.1|7444.6|7439.6|7432.6|7427.6|56
1595237400000|2020-07-20 09:30:00|7441.6|7436.6|7437.6|7432.6|7442.6|7437.6|7433.1|7428.1|32
1595237700000|2020-07-20 09:35:00|7438.6|7433.6|7443.1|7438.1|7445.1|7440.1|7437.6|7432.6|35
1595238000000|2020-07-20 09:40:00|7442.6|7437.6|7445.6|7440.6|7449.6|7444.6|7440.6|7435.6|57
1595238300000|2020-07-20 09:45:00|7446.1|7441.1|7443.1|7438.1|7447.6|7442.6|7435.6|7430.6|27
1595238600000|2020-07-20 09:50:00|7443.6|7438.6|7443.1|7438.1|7444.6|7439.6|7439.6|7434.6|18
1595238900000|2020-07-20 09:55:00|7443.6|7438.6|7439.1|7434.1|7446.6|7441.6|7437.1|7432.1|39
1595239200000|2020-07-20 10:00:00|7438.6|7433.6|7439.6|7434.6|7441.1|7436.1|7437.6|7432.6|16
1595239500000|2020-07-20 10:05:00|7438.6|7433.6|7433.1|7428.1|7439.1|7434.1|7429.6|7424.6|50
1595239800000|2020-07-20 10:10:00|7432.6|7427.6|7434.1|7429.1|7437.1|7432.1|7432.1|7427.1|49
1595240100000|2020-07-20 10:15:00|7433.6|7428.6|7422.1|7417.1|7434.1|7429.1|7420.6|7415.6|57
1595240400000|2020-07-20 10:20:00|7421.6|7416.6|7428.6|7423.6|7429.6|7424.6|7421.1|7416.1|12
1595240700000|2020-07-20 10:25:00|7429.1|7424.1|7432.1|7427.1|7435.6|7430.6|7429.1|7424.1|59
1595241000000|2020-07-20 10:30:00|7431.6|7426.6|7429.1|7424.1|7435.6|7430.6|7429.1|7424.1|38
1595241300000|2020-07-20 10:35:00|7428.6|7423.6|7428.6|7423.6|7430.1|7425.1|7423.6|7418.6|18
1595241600000|2020-07-20 10:40:00|7427.6|7422.6|7423.6|7418.6|7429.1|7424.1|7423.1|7418.1|30
1595241900000|2020-07-20 10:45:00|7424.1|7419.1|7426.1|7421.1|7427.6|7422.6|7424.1|7419.1|42
1595242200000|2020-07-20 10:50:00|7425.6|7420.6|7424.6|7419.6|7430.1|7425.1|7424.1|7419.1|48
1595242500000|2020-07-20 10:55:00|7423.1|7418.1|7430.1|7425.1|7432.6|7427.6|7423.1|7418.1|103
1595242800000|2020-07-20 11:00:00|7430.6|7425.6|7440.1|7435.1|7440.1|7435.1|7430.1|7425.1|67
1595243100000|2020-07-20 11:05:00|7439.1|7434.1|7442.6|7437.6|7442.6|7437.6|7438.1|7433.1|37
1595243400000|2020-07-20 11:10:00|7441.6|7436.6|7440.6|7435.6|7443.6|7438.6|7439.6|7434.6|45
1595243700000|2020-07-20 11:15:00|7441.1|7436.1|7443.1|7438.1|7443.1|7438.1|7439.1|7434.1|12
1595244000000|2020-07-20 11:20:00|7443.6|7438.6|7456.1|7451.1|7456.6|7451.6|7443.6|7438.6|81
1595244300000|2020-07-20 11:25:00|7456.6|7451.6|7455.6|7450.6|7459.1|7454.1|7454.1|7449.1|81
1595244600000|2020-07-20 11:30:00|7454.6|7449.6|7456.6|7451.6|7457.6|7452.6|7452.6|7447.6|40
1595244900000|2020-07-20 11:35:00|7457.1|7452.1|7458.1|7453.1|7461.6|7456.6|7456.6|7451.6|55
1595245200000|2020-07-20 11:40:00|7456.8|7451.8|7456.3|7451.3|7457.8|7452.8|7454.3|7449.3|21
1595245500000|2020-07-20 11:45:00|7456.8|7451.8|7460.8|7455.8|7461.8|7456.8|7456.3|7451.3|20
1595245800000|2020-07-20 11:50:00|7461.3|7456.3|7463.3|7458.3|7470.8|7465.8|7460.3|7455.3|24
1595246100000|2020-07-20 11:55:00|7462.3|7457.3|7462.3|7457.3|7465.8|7460.8|7461.8|7456.8|23
1595246400000|2020-07-20 12:00:00|7462.8|7457.8|7459.8|7454.8|7463.8|7458.8|7457.3|7452.3|27
1595246700000|2020-07-20 12:05:00|7459.3|7454.3|7459.3|7454.3|7467.8|7462.8|7456.8|7451.8|41
1595247000000|2020-07-20 12:10:00|7458.8|7453.8|7459.3|7454.3|7463.3|7458.3|7453.8|7448.8|25
1595247300000|2020-07-20 12:15:00|7457.3|7452.3|7452.3|7447.3|7458.8|7453.8|7452.3|7447.3|42
1595247600000|2020-07-20 12:20:00|7451.8|7446.8|7447.8|7442.8|7454.3|7449.3|7447.8|7442.8|28
1595247900000|2020-07-20 12:25:00|7448.3|7443.3|7452.8|7447.8|7453.8|7448.8|7446.8|7441.8|20
1595248200000|2020-07-20 12:30:00|7453.3|7448.3|7453.8|7448.8|7454.8|7449.8|7450.8|7445.8|52
1595248500000|2020-07-20 12:35:00|7453.3|7448.3|7454.3|7449.3|7458.3|7453.3|7453.3|7448.3|12
1595248800000|2020-07-20 12:40:00|7453.8|7448.8|7454.8|7449.8|7459.3|7454.3|7452.8|7447.8|35
1595249100000|2020-07-20 12:45:00|7454.3|7449.3|7458.3|7453.3|7461.3|7456.3|7453.8|7448.8|54
1595249400000|2020-07-20 12:50:00|7458.8|7453.8|7468.3|7463.3|7474.3|7469.3|7458.8|7453.8|42
1595249700000|2020-07-20 12:55:00|7468.8|7463.8|7474.8|7469.8|7481.3|7476.3|7468.3|7463.3|66
1595250000000|2020-07-20 13:00:00|7474.3|7469.3|7474.3|7469.3|7478.3|7473.3|7469.8|7464.8|87
1595250300000|2020-07-20 13:05:00|7474.8|7469.8|7473.8|7468.8|7475.3|7470.3|7468.3|7463.3|94
1595250600000|2020-07-20 13:10:00|7473.3|7468.3|7462.3|7457.3|7473.3|7468.3|7458.3|7453.3|64
1595250900000|2020-07-20 13:15:00|7461.8|7456.8|7458.3|7453.3|7462.3|7457.3|7455.3|7450.3|68
1595251200000|2020-07-20 13:20:00|7458.8|7453.8|7464.3|7459.3|7464.3|7459.3|7457.8|7452.8|42
1595251500000|2020-07-20 13:25:00|7465.3|7460.3|7466.3|7461.3|7470.8|7465.8|7465.3|7460.3|29
1595251800000|2020-07-20 13:30:00|7466.8|7461.8|7488.8|7483.8|7499.8|7494.8|7466.3|7461.3|497
1595252100000|2020-07-20 13:35:00|7489.3|7484.3|7485.8|7480.8|7490.3|7485.3|7464.3|7459.3|101
1595252400000|2020-07-20 13:40:00|7485.3|7480.3|7468.8|7463.8|7490.3|7485.3|7465.3|7460.3|112
1595252700000|2020-07-20 13:45:00|7467.8|7462.8|7457.8|7452.8|7472.3|7467.3|7457.8|7452.8|91
1595253000000|2020-07-20 13:50:00|7458.3|7453.3|7468.3|7463.3|7471.8|7466.8|7455.8|7450.8|71
1595253300000|2020-07-20 13:55:00|7467.8|7462.8|7461.3|7456.3|7467.8|7462.8|7457.3|7452.3|83
1595253600000|2020-07-20 14:00:00|7460.3|7455.3|7461.8|7456.8|7466.8|7461.8|7453.3|7448.3|104
1595253900000|2020-07-20 14:05:00|7462.3|7457.3|7466.8|7461.8|7468.8|7463.8|7460.3|7455.3|38
1595254200000|2020-07-20 14:10:00|7468.2|7463.2|7467.7|7462.7|7469.7|7464.7|7464.7|7459.7|69
1595254500000|2020-07-20 14:15:00|7466.2|7461.2|7470.7|7465.7|7471.7|7466.7|7463.2|7458.2|61
1595254800000|2020-07-20 14:20:00|7472.7|7467.7|7479.7|7474.7|7479.7|7474.7|7469.2|7464.2|90
1595255100000|2020-07-20 14:25:00|7480.2|7475.2|7468.7|7463.7|7480.2|7475.2|7466.7|7461.7|113
1595255400000|2020-07-20 14:30:00|7469.2|7464.2|7471.7|7466.7|7473.7|7468.7|7468.7|7463.7|71
1595255700000|2020-07-20 14:35:00|7472.7|7467.7|7480.7|7475.7|7483.2|7478.2|7472.7|7467.7|60
1595256000000|2020-07-20 14:40:00|7479.7|7474.7|7480.7|7475.7|7485.7|7480.7|7478.7|7473.7|103
1595256300000|2020-07-20 14:45:00|7478.7|7473.7|7478.2|7473.2|7480.7|7475.7|7472.2|7467.2|41
1595256600000|2020-07-20 14:50:00|7477.7|7472.7|7467.7|7462.7|7477.7|7472.7|7467.2|7462.2|56
1595256900000|2020-07-20 14:55:00|7468.2|7463.2|7469.7|7464.7|7474.7|7469.7|7468.2|7463.2|32
1595257200000|2020-07-20 15:00:00|7468.2|7463.2|7471.7|7466.7|7471.7|7466.7|7466.7|7461.7|71
1595257500000|2020-07-20 15:05:00|7471.2|7466.2|7467.2|7462.2|7473.7|7468.7|7466.7|7461.7|66
1595257800000|2020-07-20 15:10:00|7467.7|7462.7|7466.7|7461.7|7470.7|7465.7|7462.7|7457.7|46
1595258100000|2020-07-20 15:15:00|7465.7|7460.7|7470.2|7465.2|7473.7|7468.7|7463.7|7458.7|65
1595258400000|2020-07-20 15:20:00|7471.2|7466.2|7465.7|7460.7|7473.2|7468.2|7462.7|7457.7|193
1595258700000|2020-07-20 15:25:00|7466.2|7461.2|7470.7|7465.7|7476.7|7471.7|7464.2|7459.2|215
1595259000000|2020-07-20 15:30:00|7471.7|7464.7|7480.7|7473.7|7482.7|7476.7|7471.7|7464.7|379
1595259300000|2020-07-20 15:35:00|7479.7|7472.7|7485.7|7478.7|7485.7|7478.7|7475.7|7469.7|129
1595259600000|2020-07-20 15:40:00|7486.7|7479.7|7487.7|7480.7|7487.7|7480.7|7481.7|7474.7|28
1595259900000|2020-07-20 15:45:00|7486.7|7481.7|7489.7|7482.7|7490.7|7484.7|7484.7|7477.7|124
1595260200000|2020-07-20 15:50:00|7488.7|7483.7|7489.7|7483.7|7490.7|7483.7|7488.7|7482.7|24
1595260500000|2020-07-20 15:55:00|7490.7|7484.7|7487.7|7481.7|7490.7|7484.7|7487.7|7481.7|34
1595260800000|2020-07-20 16:00:00|7488.7|7482.7|7483.7|7476.7|7489.7|7483.7|7482.7|7475.7|28
1595261100000|2020-07-20 16:05:00|7484.7|7477.7|7483.7|7476.7|7484.7|7478.7|7483.7|7475.7|5
1595261400000|2020-07-20 16:10:00|7484.7|7475.7|7487.7|7480.7|7487.7|7481.7|7483.7|7475.7|11
1595261700000|2020-07-20 16:15:00|7486.7|7479.7|7486.7|7479.7|7488.7|7481.7|7485.7|7478.7|5
1595262000000|2020-07-20 16:20:00|7485.7|7478.7|7487.7|7479.7|7487.7|7480.7|7485.7|7478.7|5
1595262300000|2020-07-20 16:25:00|7486.7|7480.7|7479.7|7472.7|7486.7|7480.7|7478.7|7471.7|17
1595262600000|2020-07-20 16:30:00|7478.7|7471.7|7485.7|7477.7|7485.7|7477.7|7478.7|7471.7|10
1595262900000|2020-07-20 16:35:00|7486.7|7478.7|7488.7|7481.7|7489.7|7482.7|7486.7|7478.7|41
1595263200000|2020-07-20 16:40:00|7487.7|7480.7|7487.7|7480.7|7490.7|7483.7|7486.7|7480.7|33
1595263500000|2020-07-20 16:45:00|7489.7|7481.7|7490.7|7483.7|7490.7|7483.7|7489.7|7480.7|9
1595263800000|2020-07-20 16:50:00|7488.7|7482.7|7489.7|7481.7|7490.7|7483.7|7488.7|7481.7|25
1595264100000|2020-07-20 16:55:00|7488.7|7480.7|7491.7|7483.7|7491.7|7484.7|7485.7|7479.7|24
1595264400000|2020-07-20 17:00:00|7490.7|7484.7|7486.7|7479.7|7491.7|7484.7|7486.7|7478.7|5
1595264700000|2020-07-20 17:05:00|7487.7|7480.7|7487.7|7480.7|7487.7|7481.7|7486.7|7478.7|6
1595265000000|2020-07-20 17:10:00|7486.7|7479.7|7486.7|7479.7|7487.7|7479.7|7486.7|7479.7|2
1595265300000|2020-07-20 17:15:00|7489.7|7480.7|7490.7|7482.7|7490.7|7483.7|7486.7|7479.7|13
1595265600000|2020-07-20 17:20:00|7491.7|7483.7|7491.7|7483.7|7491.7|7484.7|7489.7|7482.7|2
1595265900000|2020-07-20 17:25:00|7490.7|7482.7|7491.7|7485.7|7491.7|7485.7|7489.7|7482.7|6
1595266200000|2020-07-20 17:30:00|7490.7|7483.7|7489.7|7481.7|7491.7|7483.7|7488.7|7480.7|8
1595266500000|2020-07-20 17:35:00|7490.7|7482.7|7490.7|7482.7|7490.7|7484.7|7490.7|7482.7|2
1595266800000|2020-07-20 17:40:00|7491.7|7483.7|7496.7|7489.7|7498.7|7490.7|7491.7|7483.7|22
1595267100000|2020-07-20 17:45:00|7495.7|7487.7|7495.7|7489.7|7496.7|7489.7|7493.7|7485.7|11
1595267400000|2020-07-20 17:50:00|7496.7|7487.7|7496.7|7490.7|7497.7|7490.7|7494.7|7487.7|5
1595267700000|2020-07-20 17:55:00|7497.7|7489.7|7497.1|7485.1|7497.7|7490.7|7494.7|7485.1|11
1595268000000|2020-07-20 18:00:00|7497.2|7485.2|7496.7|7484.7|7497.3|7485.3|7492.7|7480.7|0
1595268300000|2020-07-20 18:05:00|7496.8|7484.8|7498.5|7486.5|7498.9|7486.9|7496.5|7484.5|0
1595268600000|2020-07-20 18:10:00|7498.4|7486.4|7498.6|7486.6|7498.7|7486.7|7498.3|7486.3|0
1595268900000|2020-07-20 18:15:00|7498.7|7486.7|7498.6|7486.6|7500.9|7488.9|7498.4|7486.4|0
1595269200000|2020-07-20 18:20:00|7498.7|7486.7|7498.7|7486.7|7501|7489|7496.7|7484.7|0
1595269500000|2020-07-20 18:25:00|7498.8|7486.8|7499.1|7487.1|7499.1|7487.1|7496.7|7484.7|0
1595269800000|2020-07-20 18:30:00|7499|7487|7502.2|7490.2|7502.4|7490.4|7499|7487|0
1595270100000|2020-07-20 18:35:00|7502.1|7490.1|7498|7486|7502.2|7490.2|7497.9|7485.9|0
1595270400000|2020-07-20 18:40:00|7498.1|7486.1|7496.1|7484.1|7500.2|7488.2|7494.3|7482.3|0
1595270700000|2020-07-20 18:45:00|7496.2|7484.2|7497.9|7485.9|7501.9|7489.9|7494.2|7482.2|0
1595271000000|2020-07-20 18:50:00|7497.8|7485.8|7495.9|7483.9|7499.9|7487.9|7495.8|7483.8|0
1595271300000|2020-07-20 18:55:00|7495.8|7483.8|7495.6|7483.6|7497.8|7485.8|7495.5|7483.5|0
1595271600000|2020-07-20 19:00:00|7495.7|7483.7|7497.9|7485.9|7498.1|7486.1|7495.6|7483.6|0
1595271900000|2020-07-20 19:05:00|7498|7486|7495.8|7483.8|7498.2|7486.2|7493.8|7481.8|0
1595272200000|2020-07-20 19:10:00|7494.8|7482.8|7495.8|7483.8|7498|7486|7493.3|7481.3|0
1595272500000|2020-07-20 19:15:00|7495.9|7483.9|7503|7491|7503.2|7491.2|7495.6|7483.6|0
1595272800000|2020-07-20 19:20:00|7502.9|7490.9|7504.9|7492.9|7505.1|7493.1|7500.8|7488.8|0
1595273100000|2020-07-20 19:25:00|7505|7493|7511.3|7499.3|7513.3|7501.3|7504.9|7492.9|0
1595273400000|2020-07-20 19:30:00|7513.2|7501.2|7516.4|7504.4|7520.6|7508.6|7513.1|7501.1|0
1595273700000|2020-07-20 19:35:00|7516.5|7504.5|7517.1|7505.1|7520.6|7508.6|7516.3|7504.3|0
1595274000000|2020-07-20 19:40:00|7517.2|7505.2|7514.3|7502.3|7519.1|7507.1|7514.1|7502.1|0
1595274300000|2020-07-20 19:45:00|7514.4|7502.4|7518.2|7506.2|7519.2|7507.2|7514.3|7502.3|0
1595274600000|2020-07-20 19:50:00|7518.5|7506.5|7515.9|7503.9|7520.5|7508.5|7511.6|7499.6|0
1595274900000|2020-07-20 19:55:00|7515.8|7503.8|7511|7499|7515.8|7503.8|7509.1|7497.1|0
1595275200000|2020-07-20 20:00:00|7510.9|7498.9|7509.4|7497.4|7515|7503|7507.9|7495.9|0
1595275500000|2020-07-20 20:05:00|7509.2|7497.2|7511.8|7499.8|7513.4|7501.4|7508.9|7496.9|0
1595275800000|2020-07-20 20:10:00|7511.9|7499.9|7516.7|7504.7|7517.1|7505.1|7511.9|7499.9|0
1595276100000|2020-07-20 20:15:00|7516.5|7504.5|7516.1|7504.1|7516.5|7504.5|7515.9|7503.9|0
1595276400000|2020-07-20 20:20:00|7516|7504|7519.7|7507.7|7519.7|7507.7|7516|7504|0
1595276700000|2020-07-20 20:25:00|7519.5|7507.5|7519.9|7507.9|7520.1|7508.1|7519.5|7507.5|0
1595277000000|2020-07-20 20:30:00|7520.1|7508.1|7511.9|7499.9|7520.5|7508.5|7510.8|7498.8|0
1595277300000|2020-07-20 20:35:00|7511.8|7499.8|7512.1|7500.1|7513.2|7501.2|7511.4|7499.4|0
1595277600000|2020-07-20 20:40:00|7512.2|7500.2|7511.1|7499.1|7513.2|7501.2|7510.4|7498.4|0
1595277900000|2020-07-20 20:45:00|7511.5|7499.5|7513|7501|7513|7501|7509.7|7497.7|0
1595278200000|2020-07-20 20:50:00|7512.6|7500.6|7514.8|7502.8|7515.9|7503.9|7512.5|7500.5|0
1595278500000|2020-07-20 20:55:00|7514.7|7502.7|7514.5|7502.5|7515.4|7503.4|7511.9|7499.9|0
1595278800000|2020-07-20 21:00:00|7514.6|7502.6|7514.8|7502.8|7515.2|7503.2|7514.2|7502.2|0
1595279100000|2020-07-20 21:05:00|7515|7503|7514|7502|7515|7503|7513.8|7501.8|0
1595279400000|2020-07-20 21:10:00|7514.2|7502.2|7514|7502|7515.4|7503.4|7513.6|7501.6|0
1595279700000|2020-07-20 21:15:00|7513.6|7501.6|7514|7502|7514|7502|7513.6|7501.6|0
1595280000000|2020-07-20 21:20:00|7513.8|7501.8|7513.6|7501.6|7514|7502|7513.6|7501.6|0
1595280300000|2020-07-20 21:25:00|7513.4|7501.4|7513.6|7501.6|7513.6|7501.6|7512.5|7500.5|0
1595280600000|2020-07-20 21:30:00|7513|7501|7513.6|7501.6|7513.8|7501.8|7512.8|7500.8|0
1595280900000|2020-07-20 21:35:00|7513.4|7501.4|7513.4|7501.4|7514|7502|7513.2|7501.2|0
1595281200000|2020-07-20 21:40:00|7513.6|7501.6|7513.6|7501.6|7514.2|7502.2|7513.6|7501.6|0
1595281500000|2020-07-20 21:45:00|7514.2|7502.2|7513.6|7501.6|7514.2|7502.2|7513.4|7501.4|0
1595281800000|2020-07-20 21:50:00|7513.4|7501.4|7514.2|7502.2|7514.2|7502.2|7512.8|7500.8|0
1595282100000|2020-07-20 21:55:00|7514.4|7502.4|7512.8|7500.8|7514.8|7502.8|7512.3|7500.3|0
1595282400000|2020-07-20 22:00:00|7512.7|7500.7|7513.4|7501.4|7519.6|7507.6|7512.7|7500.7|0
1595282700000|2020-07-20 22:05:00|7513.5|7501.5|7515.5|7503.5|7516.2|7504.2|7512.7|7500.7|0
1595283000000|2020-07-20 22:10:00|7515.6|7503.6|7513.3|7501.3|7516.2|7504.2|7513.3|7501.3|0
1595283300000|2020-07-20 22:15:00|7512.9|7500.9|7514.4|7502.4|7517.9|7505.9|7512.7|7500.7|0
1595283600000|2020-07-20 22:20:00|7513.8|7501.8|7512.4|7500.4|7515.1|7503.1|7512|7500|0
1595283900000|2020-07-20 22:25:00|7512.5|7500.5|7510.7|7498.7|7513.1|7501.1|7510.2|7498.2|0
1595284200000|2020-07-20 22:30:00|7511.3|7499.3|7510.2|7498.2|7511.3|7499.3|7509.1|7497.1|0
1595284500000|2020-07-20 22:35:00|7510.3|7498.3|7511.9|7499.9|7511.9|7499.9|7509.1|7497.1|0
1595284800000|2020-07-20 22:40:00|7511.8|7499.8|7509.4|7497.4|7511.9|7499.9|7508.3|7496.3|0
1595285100000|2020-07-20 22:45:00|7509.2|7497.2|7510.1|7498.1|7511.2|7499.2|7509.2|7497.2|0
1595285400000|2020-07-20 22:50:00|7510|7498|7511.3|7499.3|7512.3|7500.3|7509.9|7497.9|0
1595285700000|2020-07-20 22:55:00|7510.9|7498.9|7512.3|7500.3|7512.3|7500.3|7510.6|7498.6|0
1595286000000|2020-07-20 23:00:00|7511.9|7499.9|7511.9|7499.9|7512.3|7500.3|7510.5|7498.5|0
1595286300000|2020-07-20 23:05:00|7512.3|7500.3|7513.4|7501.4|7513.4|7501.4|7511.9|7499.9|0
1595286600000|2020-07-20 23:10:00|7513|7501|7514.7|7502.7|7514.7|7502.7|7513|7501|0
1595286900000|2020-07-20 23:15:00|7514.1|7502.1|7513.4|7501.4|7514.1|7502.1|7513|7501|0
1595287200000|2020-07-20 23:20:00|7513.5|7501.5|7515.2|7503.2|7515.8|7503.8|7513.5|7501.5|0
1595287500000|2020-07-20 23:25:00|7515.4|7503.4|7516.3|7504.3|7516.3|7504.3|7513.4|7501.4|0
1595287800000|2020-07-20 23:30:00|7516.9|7504.9|7514.1|7502.1|7520.9|7508.9|7514.1|7502.1|0
1595288100000|2020-07-20 23:35:00|7514|7502|7511.9|7499.9|7514|7502|7511.2|7499.2|0
1595288400000|2020-07-20 23:40:00|7512.3|7500.3|7513|7501|7513.4|7501.4|7511.2|7499.2|0
1595288700000|2020-07-20 23:45:00|7512.9|7500.9|7512.3|7500.3|7513|7501|7511.2|7499.2|0
1595289000000|2020-07-20 23:50:00|7512.5|7500.5|7514.1|7502.1|7515.2|7503.2|7512.3|7500.3|0
1595289300000|2020-07-20 23:55:00|7514.3|7502.3|7513.4|7501.4|7514.7|7502.7|7511.9|7499.9|0
1595289600000|2020-07-21 00:00:00|7513.2|7501.2|7514.1|7502.1|7516.9|7504.9|7509.4|7497.4|0
1595289900000|2020-07-21 00:05:00|7514.7|7502.7|7513.4|7501.4|7516.9|7504.9|7513|7501|0
1595290200000|2020-07-21 00:10:00|7513.5|7501.5|7517.6|7505.6|7520.5|7508.5|7513.5|7501.5|0
1595290500000|2020-07-21 00:15:00|7518.1|7506.1|7516.3|7504.3|7520.7|7508.7|7515.3|7503.3|0
1595290800000|2020-07-21 00:20:00|7515.9|7503.9|7514.3|7502.3|7516.4|7504.4|7514.2|7502.2|0
1595291100000|2020-07-21 00:25:00|7515.1|7503.1|7520.8|7508.8|7520.8|7508.8|7514.2|7502.2|0
1595291400000|2020-07-21 00:30:00|7520.9|7508.9|7527.3|7515.3|7529.5|7517.5|7520.8|7508.8|0
1595291700000|2020-07-21 00:35:00|7527.4|7515.4|7527.2|7515.2|7531.6|7519.6|7527.2|7515.2|0
1595292000000|2020-07-21 00:40:00|7526.8|7514.8|7523.7|7511.7|7527.2|7515.2|7521.6|7509.6|0
1595292300000|2020-07-21 00:45:00|7523.8|7511.8|7525.8|7513.8|7528|7516|7523.7|7511.7|0
1595292600000|2020-07-21 00:50:00|7525.9|7513.9|7524.4|7512.4|7528|7516|7522.2|7510.2|0
1595292900000|2020-07-21 00:55:00|7524.5|7512.5|7524.4|7512.4|7526.6|7514.6|7522.2|7510.2|0
1595293200000|2020-07-21 01:00:00|7524.3|7512.3|7526.6|7514.6|7533.1|7521.1|7523.3|7511.3|0
1595293500000|2020-07-21 01:05:00|7526.7|7514.7|7525.6|7513.6|7527.7|7515.7|7524.4|7512.4|0
1595293800000|2020-07-21 01:10:00|7525.5|7513.5|7526.2|7514.2|7526.6|7514.6|7524.1|7512.1|0
1595294100000|2020-07-21 01:15:00|7527|7515|7534.5|7522.5|7534.7|7522.7|7526.2|7514.2|0
1595294400000|2020-07-21 01:20:00|7533.4|7521.4|7533.5|7521.5|7534.6|7522.6|7532.3|7520.3|0
1595294700000|2020-07-21 01:25:00|7533.1|7521.1|7528.3|7516.3|7533.1|7521.1|7528|7516|0
1595295000000|2020-07-21 01:30:00|7528.4|7516.4|7536|7524|7537|7525|7528.3|7516.3|0
1595295300000|2020-07-21 01:35:00|7536.3|7524.3|7526.1|7514.1|7537|7525|7526.1|7514.1|0
1595295600000|2020-07-21 01:40:00|7526.5|7514.5|7523.8|7511.8|7532.5|7520.5|7523.8|7511.8|0
1595295900000|2020-07-21 01:45:00|7521.7|7509.7|7525.2|7513.2|7529.6|7517.6|7521.7|7509.7|0
1595296200000|2020-07-21 01:50:00|7525.3|7513.3|7521|7509|7527.5|7515.5|7521|7509|0
1595296500000|2020-07-21 01:55:00|7520.2|7508.2|7525|7513|7525.3|7513.3|7518.9|7506.9|0
1595296800000|2020-07-21 02:00:00|7524.6|7512.6|7523|7511|7527.2|7515.2|7520.9|7508.9|0
1595297100000|2020-07-21 02:05:00|7523.1|7511.1|7527.3|7515.3|7527.3|7515.3|7523.1|7511.1|0
1595297400000|2020-07-21 02:10:00|7528.1|7516.1|7528.3|7516.3|7529.4|7517.4|7527.2|7515.2|0
1595297700000|2020-07-21 02:15:00|7528.7|7516.7|7525.8|7513.8|7531.6|7519.6|7525.7|7513.7|0
1595298000000|2020-07-21 02:20:00|7526.5|7514.5|7527.9|7515.9|7528.9|7516.9|7525.7|7513.7|0
1595298300000|2020-07-21 02:25:00|7528|7516|7524.4|7512.4|7528|7516|7522.2|7510.2|0
1595298600000|2020-07-21 02:30:00|7524.5|7512.5|7522.3|7510.3|7528.7|7516.7|7522.3|7510.3|0
1595298900000|2020-07-21 02:35:00|7522.4|7510.4|7524.5|7512.5|7525.6|7513.6|7520.2|7508.2|0
1595299200000|2020-07-21 02:40:00|7525.3|7513.3|7526.6|7514.6|7528.7|7516.7|7522.3|7510.3|0
1595299500000|2020-07-21 02:45:00|7526.5|7514.5|7526.6|7514.6|7526.6|7514.6|7526.5|7514.5|0
1595299800000|2020-07-21 02:50:00|7526.7|7514.7|7524.5|7512.5|7526.7|7514.7|7522.4|7510.4|0
1595300100000|2020-07-21 02:55:00|7524.6|7512.6|7524.4|7512.4|7526.7|7514.7|7522.4|7510.4|0
1595300400000|2020-07-21 03:00:00|7524.5|7512.5|7520.2|7508.2|7524.5|7512.5|7518|7506|0
1595300700000|2020-07-21 03:05:00|7519.8|7507.8|7519.2|7507.2|7520.2|7508.2|7518|7506|0
1595301000000|2020-07-21 03:10:00|7519.6|7507.6|7518.3|7506.3|7520.3|7508.3|7518.1|7506.1|0
1595301300000|2020-07-21 03:15:00|7518.4|7506.4|7520.5|7508.5|7520.6|7508.6|7518.3|7506.3|0
1595301600000|2020-07-21 03:20:00|7521.3|7509.3|7524.6|7512.6|7526.8|7514.8|7521.3|7509.3|0
1595301900000|2020-07-21 03:25:00|7523.8|7511.8|7526|7514|7526.1|7514.1|7521.6|7509.6|0
1595302200000|2020-07-21 03:30:00|7526.1|7514.1|7532.3|7520.3|7532.3|7520.3|7523.8|7511.8|0
1595302500000|2020-07-21 03:35:00|7532.2|7520.2|7534.5|7522.5|7534.5|7522.5|7532.2|7520.2|0
1595302800000|2020-07-21 03:40:00|7535.3|7523.3|7536.8|7524.8|7536.8|7524.8|7534.6|7522.6|0
1595303100000|2020-07-21 03:45:00|7536|7524|7536.5|7524.5|7536.9|7524.9|7534.7|7522.7|0
1595303400000|2020-07-21 03:50:00|7536.6|7524.6|7536.9|7524.9|7538.7|7526.7|7536.6|7524.6|0
1595303700000|2020-07-21 03:55:00|7537.7|7525.7|7536.9|7524.9|7539|7527|7536.9|7524.9|0
1595304000000|2020-07-21 04:00:00|7537|7525|7539.6|7527.6|7539.6|7527.6|7537|7525|0
1595304300000|2020-07-21 04:05:00|7539.2|7527.2|7539.2|7527.2|7539.2|7527.2|7537.1|7525.1|0
1595304600000|2020-07-21 04:10:00|7537.1|7525.1|7539.2|7527.2|7539.3|7527.3|7537.1|7525.1|0
1595304900000|2020-07-21 04:15:00|7539.1|7527.1|7535|7523|7539.2|7527.2|7535|7523|0
1595305500000|2020-07-21 04:25:00|7535.1|7523.1|7532.9|7520.9|7535.1|7523.1|7532.9|7520.9|0
1595305800000|2020-07-21 04:30:00|7533.7|7521.7|7536.9|7524.9|7539.4|7527.4|7533.7|7521.7|0
1595306100000|2020-07-21 04:35:00|7539|7527|7536.7|7524.7|7539|7527|7536.6|7524.6|0
1595306400000|2020-07-21 04:40:00|7537.5|7525.5|7541.6|7529.6|7543.5|7531.5|7537.5|7525.5|0
1595306700000|2020-07-21 04:45:00|7541.5|7529.5|7545.3|7533.3|7545.9|7533.9|7541.5|7529.5|0
1595307000000|2020-07-21 04:50:00|7544.5|7532.5|7545.5|7533.5|7547.7|7535.7|7543.2|7531.2|0
1595307300000|2020-07-21 04:55:00|7545.6|7533.6|7546.7|7534.7|7547.7|7535.7|7543.4|7531.4|0
1595307600000|2020-07-21 05:00:00|7546.3|7534.3|7545.4|7533.4|7547.7|7535.7|7545.1|7533.1|0
1595307900000|2020-07-21 05:05:00|7545.3|7533.3|7543.5|7531.5|7545.7|7533.7|7543.5|7531.5|0
1595308200000|2020-07-21 05:10:00|7543.9|7531.9|7544.4|7532.4|7546.4|7534.4|7543.5|7531.5|0
1595308500000|2020-07-21 05:15:00|7545|7533|7544.7|7532.7|7545.1|7533.1|7544.6|7532.6|0
1595308800000|2020-07-21 05:20:00|7545.1|7533.1|7540.9|7528.9|7545.2|7533.2|7540.9|7528.9|0
1595309100000|2020-07-21 05:25:00|7540.8|7528.8|7542.5|7530.5|7543.3|7531.3|7540.8|7528.8|0
1595309400000|2020-07-21 05:30:00|7542.1|7530.1|7540.4|7528.4|7542.5|7530.5|7540.4|7528.4|0
1595309700000|2020-07-21 05:35:00|7540.5|7528.5|7560.7|7548.7|7566.4|7554.4|7540.5|7528.5|0
1595310000000|2020-07-21 05:40:00|7561.2|7549.2|7559.7|7547.7|7561.8|7549.8|7557.6|7545.6|0
1595310300000|2020-07-21 05:45:00|7560.1|7548.1|7573.4|7561.4|7577.7|7565.7|7557.9|7545.9|0
1595310600000|2020-07-21 05:50:00|7573.3|7561.3|7571.6|7559.6|7574.3|7562.3|7563.9|7551.9|0
1595310900000|2020-07-21 05:55:00|7571.5|7559.5|7571.5|7559.5|7577.8|7565.8|7567.2|7555.2|0
1595311200000|2020-07-21 06:00:00|7571.2|7559.2|7576.7|7571.7|7580.7|7575.7|7562.7|7557.2|145
1595311500000|2020-07-21 06:05:00|7577.2|7572.2|7564.7|7559.7|7577.7|7572.7|7562.7|7557.7|43
1595311800000|2020-07-21 06:10:00|7565.2|7560.2|7553.7|7548.7|7565.2|7560.2|7552.7|7547.7|73
1595312100000|2020-07-21 06:15:00|7553.2|7548.2|7556.7|7551.7|7557.2|7552.2|7549.7|7544.7|21
1595312400000|2020-07-21 06:20:00|7557.2|7552.2|7563.7|7558.7|7567.2|7562.2|7555.2|7550.2|32
1595312700000|2020-07-21 06:25:00|7564.2|7559.2|7572.7|7567.7|7573.7|7568.7|7564.2|7559.2|19
1595313000000|2020-07-21 06:30:00|7573.7|7568.7|7563.2|7558.2|7573.7|7568.7|7563.2|7558.2|42
1595313300000|2020-07-21 06:35:00|7564.2|7559.2|7558.7|7553.7|7565.7|7560.7|7558.7|7553.7|34
1595313600000|2020-07-21 06:40:00|7559.2|7554.2|7568.2|7563.2|7570.2|7565.2|7557.2|7552.2|21
1595313900000|2020-07-21 06:45:00|7569.2|7564.2|7565.7|7560.7|7569.7|7564.7|7561.2|7556.2|26
1595314200000|2020-07-21 06:50:00|7566.2|7561.2|7570.7|7565.7|7571.7|7566.7|7565.2|7560.2|26
1595314500000|2020-07-21 06:55:00|7572.2|7567.2|7574.2|7569.2|7576.2|7571.2|7568.7|7563.7|67
1595314800000|2020-07-21 07:00:00|7573.7|7568.7|7563.7|7558.7|7590.7|7585.7|7551.2|7546.2|852
1595315100000|2020-07-21 07:05:00|7563.2|7558.2|7590.2|7585.2|7590.7|7585.7|7560.7|7555.7|487
1595315400000|2020-07-21 07:10:00|7590.7|7585.7|7585.2|7580.2|7593.2|7588.2|7579.2|7574.2|293
1595315700000|2020-07-21 07:15:00|7586.2|7581.2|7606.7|7601.7|7606.7|7601.7|7586.2|7581.2|233
1595316000000|2020-07-21 07:20:00|7605.7|7600.7|7615.2|7610.2|7615.7|7610.7|7604.2|7599.2|254
1595316300000|2020-07-21 07:25:00|7614.7|7609.7|7610.7|7605.7|7620.2|7615.2|7610.2|7605.2|176
1595316600000|2020-07-21 07:30:00|7611.2|7606.2|7622.2|7617.2|7623.2|7618.2|7604.7|7599.7|157
1595316900000|2020-07-21 07:35:00|7622.7|7617.7|7617.2|7612.2|7623.7|7618.7|7611.2|7606.2|220
1595317200000|2020-07-21 07:40:00|7613.6|7608.6|7598.6|7593.6|7613.6|7608.6|7595.6|7590.6|192
1595317500000|2020-07-21 07:45:00|7599.1|7594.1|7613.6|7608.6|7615.1|7610.1|7599.1|7594.1|181
1595317800000|2020-07-21 07:50:00|7613.1|7608.1|7615.1|7610.1|7618.1|7613.1|7604.6|7599.6|166
1595318100000|2020-07-21 07:55:00|7615.6|7610.6|7607.6|7602.6|7617.1|7612.1|7602.1|7597.1|156
1595318400000|2020-07-21 08:00:00|7606.1|7601.1|7606.6|7601.6|7606.6|7601.6|7599.6|7594.6|118
1595318700000|2020-07-21 08:05:00|7606.1|7601.1|7616.6|7611.6|7617.6|7612.6|7606.1|7601.1|89
1595319000000|2020-07-21 08:10:00|7617.1|7612.1|7616.1|7611.1|7619.6|7614.6|7612.1|7607.1|88
1595319300000|2020-07-21 08:15:00|7616.6|7611.6|7611.1|7606.1|7619.1|7614.1|7605.6|7600.6|116
1595319600000|2020-07-21 08:20:00|7611.6|7606.6|7618.1|7613.1|7620.6|7615.6|7611.1|7606.1|119
1595319900000|2020-07-21 08:25:00|7618.6|7613.6|7624.6|7619.6|7626.6|7621.6|7616.6|7611.6|97
1595320200000|2020-07-21 08:30:00|7624.1|7619.1|7626.6|7621.6|7631.1|7626.1|7622.6|7617.6|152
1595320500000|2020-07-21 08:35:00|7629.1|7624.1|7633.1|7628.1|7641.1|7636.1|7628.6|7623.6|165
1595320800000|2020-07-21 08:40:00|7634.1|7629.1|7633.6|7628.6|7636.6|7631.6|7628.6|7623.6|111
1595321100000|2020-07-21 08:45:00|7634.1|7629.1|7638.6|7633.6|7639.1|7634.1|7630.1|7625.1|164
1595321400000|2020-07-21 08:50:00|7639.1|7634.1|7636.1|7631.1|7645.1|7640.1|7632.6|7627.6|140
1595321700000|2020-07-21 08:55:00|7636.6|7631.6|7639.1|7634.1|7640.1|7635.1|7631.1|7626.1|49
1595322000000|2020-07-21 09:00:00|7639.6|7634.6|7633.1|7628.1|7644.1|7639.1|7632.1|7627.1|150
1595322300000|2020-07-21 09:05:00|7632.6|7627.6|7630.1|7625.1|7634.6|7629.6|7627.6|7622.6|74
1595322600000|2020-07-21 09:10:00|7630.6|7625.6|7635.1|7630.1|7635.1|7630.1|7630.6|7625.6|43
1595322900000|2020-07-21 09:15:00|7634.6|7629.6|7631.1|7626.1|7634.6|7629.6|7627.1|7622.1|83
1595323200000|2020-07-21 09:20:00|7631.6|7626.6|7634.6|7629.6|7638.6|7633.6|7631.6|7626.6|69
1595323500000|2020-07-21 09:25:00|7634.1|7629.1|7639.1|7634.1|7641.1|7636.1|7633.1|7628.1|57
1595323800000|2020-07-21 09:30:00|7639.6|7634.6|7646.1|7641.1|7646.1|7641.1|7638.6|7633.6|92
1595324100000|2020-07-21 09:35:00|7645.6|7640.6|7651.6|7646.6|7652.1|7647.1|7644.1|7639.1|104
1595324400000|2020-07-21 09:40:00|7650.6|7645.6|7654.1|7649.1|7657.6|7652.6|7650.1|7645.1|97
1595324700000|2020-07-21 09:45:00|7655.1|7650.1|7651.6|7646.6|7656.1|7651.1|7651.6|7646.6|191
1595325000000|2020-07-21 09:50:00|7650.6|7645.6|7647.6|7642.6|7652.1|7647.1|7647.1|7642.1|339
1595325300000|2020-07-21 09:55:00|7647.1|7642.1|7641.1|7636.1|7650.1|7645.1|7637.1|7632.1|90
1595325600000|2020-07-21 10:00:00|7641.6|7636.6|7638.6|7633.6|7643.6|7638.6|7637.1|7632.1|95
1595325900000|2020-07-21 10:05:00|7639.6|7634.6|7629.6|7624.6|7640.1|7635.1|7629.6|7624.6|95
1595326200000|2020-07-21 10:10:00|7629.1|7624.1|7621.6|7616.6|7629.1|7624.1|7620.1|7615.1|78
1595326500000|2020-07-21 10:15:00|7620.6|7615.6|7619.1|7614.1|7620.6|7615.6|7614.6|7609.6|147
1595326800000|2020-07-21 10:20:00|7618.6|7613.6|7612.6|7607.6|7619.1|7614.1|7612.6|7607.6|51
1595327100000|2020-07-21 10:25:00|7612.1|7607.1|7612.1|7607.1|7614.1|7609.1|7610.6|7605.6|48
1595327400000|2020-07-21 10:30:00|7612.6|7607.6|7612.1|7607.1|7614.6|7609.6|7611.1|7606.1|79
1595327700000|2020-07-21 10:35:00|7612.6|7607.6|7617.1|7612.1|7617.6|7612.6|7608.1|7603.1|104
1595328000000|2020-07-21 10:40:00|7617.6|7612.6|7621.1|7616.1|7621.1|7616.1|7615.6|7610.6|36
1595328300000|2020-07-21 10:45:00|7621.6|7616.6|7627.1|7622.1|7629.1|7624.1|7620.6|7615.6|94
1595328600000|2020-07-21 10:50:00|7627.6|7622.6|7626.1|7621.1|7628.1|7623.1|7619.1|7614.1|96
1595328900000|2020-07-21 10:55:00|7627.1|7622.1|7620.6|7615.6|7627.6|7622.6|7619.6|7614.6|41
1595329200000|2020-07-21 11:00:00|7620.1|7615.1|7614.1|7609.1|7620.6|7615.6|7612.1|7607.1|95
1595329500000|2020-07-21 11:05:00|7612.6|7607.6|7602.1|7597.1|7613.1|7608.1|7601.6|7596.6|122
1595329800000|2020-07-21 11:10:00|7601.1|7596.1|7610.1|7605.1|7610.1|7605.1|7601.1|7596.1|50
1595330100000|2020-07-21 11:15:00|7609.6|7604.6|7599.6|7594.6|7611.6|7606.6|7598.1|7593.1|105
1595330400000|2020-07-21 11:20:00|7600.1|7595.1|7605.6|7600.6|7605.6|7600.6|7600.1|7595.1|40
1595330700000|2020-07-21 11:25:00|7605.1|7600.1|7604.1|7599.1|7606.6|7601.6|7602.1|7597.1|39
1595331000000|2020-07-21 11:30:00|7604.6|7599.6|7608.1|7603.1|7610.6|7605.6|7604.6|7599.6|45
1595331300000|2020-07-21 11:35:00|7607.6|7602.6|7602.1|7597.1|7608.1|7603.1|7600.6|7595.6|58
1595331600000|2020-07-21 11:40:00|7603|7598|7597.5|7592.5|7606|7601|7597.5|7592.5|33
1595331900000|2020-07-21 11:45:00|7597|7592|7589.5|7584.5|7601.5|7596.5|7589.5|7584.5|59
1595332200000|2020-07-21 11:50:00|7589|7584|7584|7579|7590|7585|7583.5|7578.5|50
1595332500000|2020-07-21 11:55:00|7583.5|7578.5|7587|7582|7590.5|7585.5|7583.5|7578.5|57
1595332800000|2020-07-21 12:00:00|7585.5|7580.5|7583.5|7578.5|7589|7584|7583.5|7578.5|92
1595333100000|2020-07-21 12:05:00|7584|7579|7578|7573|7584|7579|7575.5|7570.5|138
1595333400000|2020-07-21 12:10:00|7578.5|7573.5|7578|7573|7580.5|7575.5|7577.5|7572.5|43
1595333700000|2020-07-21 12:15:00|7577.5|7572.5|7575|7570|7577.5|7572.5|7573|7568|105
1595334000000|2020-07-21 12:20:00|7571.5|7566.5|7571|7566|7574.5|7569.5|7570|7565|93
1595334300000|2020-07-21 12:25:00|7571.5|7566.5|7558|7553|7573.5|7568.5|7557.5|7552.5|98
1595334600000|2020-07-21 12:30:00|7557|7552|7557.5|7552.5|7562|7557|7556|7551|101
1595334900000|2020-07-21 12:35:00|7558|7553|7560|7555|7561.5|7556.5|7555.5|7550.5|95
1595335200000|2020-07-21 12:40:00|7560.5|7555.5|7567|7562|7567.5|7562.5|7559.5|7554.5|51
1595335500000|2020-07-21 12:45:00|7567.5|7562.5|7559.5|7554.5|7567.5|7562.5|7559|7554|144
1595335800000|2020-07-21 12:50:00|7560|7555|7552.5|7547.5|7560|7555|7552.5|7547.5|48
1595336100000|2020-07-21 12:55:00|7553|7548|7558|7553|7558.5|7553.5|7552|7547|51
1595336400000|2020-07-21 13:00:00|7556|7551|7557|7552|7559.5|7554.5|7551.5|7546.5|66
1595336700000|2020-07-21 13:05:00|7557.5|7552.5|7545.5|7540.5|7557.5|7552.5|7544|7539|73
1595337000000|2020-07-21 13:10:00|7546.5|7541.5|7544.5|7539.5|7546.5|7541.5|7541.5|7536.5|62
1595337300000|2020-07-21 13:15:00|7545|7540|7544|7539|7549.5|7544.5|7543.5|7538.5|76
1595337600000|2020-07-21 13:20:00|7543.5|7538.5|7542.5|7537.5|7544|7539|7537|7532|96
1595337900000|2020-07-21 13:25:00|7543|7538|7535|7530|7543.5|7538.5|7535|7530|55
1595338200000|2020-07-21 13:30:00|7534.5|7529.5|7546.5|7541.5|7548.5|7543.5|7526.5|7521.5|203
1595338500000|2020-07-21 13:35:00|7547.5|7542.5|7550.5|7545.5|7561|7556|7547|7542|108
1595338800000|2020-07-21 13:40:00|7550|7545|7561|7556|7566|7561|7549.5|7544.5|158
1595339100000|2020-07-21 13:45:00|7561.5|7556.5|7559|7554|7562|7557|7553|7548|112
1595339400000|2020-07-21 13:50:00|7559.5|7554.5|7561.5|7556.5|7562|7557|7553|7548|122
1595339700000|2020-07-21 13:55:00|7562|7557|7555.5|7550.5|7564.5|7559.5|7552|7547|93
1595340000000|2020-07-21 14:00:00|7556|7551|7551.5|7546.5|7558|7553|7549|7544|107
1595340300000|2020-07-21 14:05:00|7552|7547|7541|7536|7555|7550|7541|7536|184
1595340600000|2020-07-21 14:10:00|7541.6|7536.6|7521.6|7516.6|7541.6|7536.6|7521.1|7516.1|206
1595340900000|2020-07-21 14:15:00|7521.1|7516.1|7515.6|7510.6|7524.1|7519.1|7513.1|7508.1|224
1595341200000|2020-07-21 14:20:00|7515.1|7510.1|7498.6|7493.6|7515.1|7510.1|7498.1|7493.1|253
1595341500000|2020-07-21 14:25:00|7499.1|7494.1|7486.6|7481.6|7500.1|7495.1|7480.6|7475.6|291
1595341800000|2020-07-21 14:30:00|7486.1|7481.1|7484.6|7479.6|7489.1|7484.1|7476.6|7471.6|305
1595342100000|2020-07-21 14:35:00|7485.1|7480.1|7495.6|7490.6|7495.6|7490.6|7473.1|7468.1|179
1595342400000|2020-07-21 14:40:00|7494.6|7489.6|7501.6|7496.6|7505.6|7500.6|7494.6|7489.6|170
1595342700000|2020-07-21 14:45:00|7501.1|7496.1|7510.1|7505.1|7513.6|7508.6|7500.1|7495.1|317
1595343000000|2020-07-21 14:50:00|7510.6|7505.6|7516.1|7511.1|7518.6|7513.6|7509.6|7504.6|102
1595343300000|2020-07-21 14:55:00|7515.6|7510.6|7504.1|7499.1|7519.6|7514.6|7504.1|7499.1|159
1595343600000|2020-07-21 15:00:00|7503.6|7498.6|7501.6|7496.6|7509.6|7504.6|7499.1|7494.1|107
1595343900000|2020-07-21 15:05:00|7500.1|7495.1|7486.6|7481.6|7500.6|7495.6|7486.6|7481.6|116
1595344200000|2020-07-21 15:10:00|7488.1|7483.1|7494.6|7489.6|7495.6|7490.6|7483.6|7478.6|91
1595344500000|2020-07-21 15:15:00|7494.1|7489.1|7500.6|7495.6|7503.6|7498.6|7492.6|7487.6|120
1595344800000|2020-07-21 15:20:00|7499.6|7494.6|7499.6|7494.6|7500.1|7495.1|7492.6|7487.6|173
1595345100000|2020-07-21 15:25:00|7500.1|7495.1|7497.6|7492.6|7501.6|7496.6|7490.6|7485.6|203
1595345400000|2020-07-21 15:30:00|7498.6|7491.6|7498.6|7490.6|7502.6|7494.6|7482.6|7475.6|619
1595345700000|2020-07-21 15:35:00|7494.6|7487.6|7490.6|7483.6|7499.6|7492.6|7487.6|7480.6|238
1595346000000|2020-07-21 15:40:00|7488.6|7482.6|7491.6|7483.6|7492.6|7484.6|7480.6|7474.6|65
1595346300000|2020-07-21 15:45:00|7492.6|7484.6|7474.6|7467.6|7495.6|7487.6|7472.6|7465.6|52
1595346600000|2020-07-21 15:50:00|7475.6|7468.6|7468.6|7460.6|7477.6|7470.6|7467.6|7459.6|84
1595346900000|2020-07-21 15:55:00|7467.6|7457.6|7475.6|7467.6|7476.6|7468.6|7464.6|7456.6|107
1595347200000|2020-07-21 16:00:00|7474.6|7466.6|7472.6|7464.6|7475.6|7467.6|7468.6|7460.6|35
1595347500000|2020-07-21 16:05:00|7473.6|7465.6|7473.6|7466.6|7474.6|7466.6|7469.6|7462.6|1047
1595347800000|2020-07-21 16:10:00|7472.6|7464.6|7469.6|7462.6|7472.6|7464.6|7466.6|7460.6|141
1595348100000|2020-07-21 16:15:00|7468.6|7460.6|7467.6|7458.6|7471.6|7464.6|7464.6|7458.6|22
1595348400000|2020-07-21 16:20:00|7466.6|7459.6|7468.6|7461.6|7471.6|7465.6|7465.6|7457.6|26
1595348700000|2020-07-21 16:25:00|7469.6|7460.6|7476.6|7468.6|7476.6|7469.6|7469.6|7460.6|8
1595349000000|2020-07-21 16:30:00|7475.6|7467.6|7477.6|7469.6|7477.6|7470.6|7472.6|7465.6|14
1595349300000|2020-07-21 16:35:00|7478.6|7470.6|7471.6|7463.6|7478.6|7470.6|7470.6|7463.6|18
1595349600000|2020-07-21 16:40:00|7473.6|7465.6|7479.6|7471.6|7479.6|7472.6|7473.6|7463.6|11
1595349900000|2020-07-21 16:45:00|7481.6|7472.6|7475.6|7467.6|7481.6|7473.6|7475.6|7467.6|5
1595350200000|2020-07-21 16:50:00|7474.6|7466.6|7474.6|7466.6|7476.6|7468.6|7472.6|7465.6|4
1595350500000|2020-07-21 16:55:00|7475.6|7467.6|7479.6|7471.6|7479.6|7472.6|7475.6|7467.6|5
1595350800000|2020-07-21 17:00:00|7480.6|7472.6|7478.6|7470.6|7481.6|7473.6|7478.6|7470.6|5
1595351100000|2020-07-21 17:05:00|7477.6|7471.6|7479.6|7471.6|7480.6|7471.6|7477.6|7471.6|4
1595351400000|2020-07-21 17:10:00|7477.6|7472.6|7475.6|7467.6|7479.6|7472.6|7475.6|7467.6|5
1595351700000|2020-07-21 17:15:00|7476.6|7468.6|7478.6|7469.6|7478.6|7470.6|7474.6|7465.6|8
1595352000000|2020-07-21 17:20:00|7479.6|7470.6|7478.6|7470.6|7479.6|7471.6|7478.6|7470.6|3
1595352300000|2020-07-21 17:25:00|7477.6|7469.6|7479.6|7472.6|7480.6|7472.6|7476.6|7469.6|11
1595352600000|2020-07-21 17:30:00|7478.6|7470.6|7480.6|7471.6|7480.6|7473.6|7478.6|7470.6|10
1595352900000|2020-07-21 17:35:00|7479.6|7472.6|7479.6|7470.6|7480.6|7472.6|7477.6|7469.6|0
1595353200000|2020-07-21 17:40:00|7477.6|7471.6|7479.6|7470.6|7480.6|7472.6|7477.6|7469.6|3
1595353500000|2020-07-21 17:45:00|7478.6|7471.6|7475.6|7467.6|7480.6|7472.6|7474.6|7467.6|23
1595353800000|2020-07-21 17:50:00|7476.6|7466.6|7475.6|7467.6|7476.6|7468.6|7474.6|7466.6|13
1595354100000|2020-07-21 17:55:00|7477.6|7466.6|7477.5|7465.5|7480.1|7471.6|7475.6|7465.5|15
1595354400000|2020-07-21 18:00:00|7477.6|7465.6|7481.7|7469.7|7481.9|7469.9|7477.4|7465.4|0
1595354700000|2020-07-21 18:05:00|7481.8|7469.8|7484.3|7472.3|7484.3|7472.3|7480|7468|0
1595355000000|2020-07-21 18:10:00|7484.4|7472.4|7482.2|7470.2|7484.4|7472.4|7482.1|7470.1|0
1595355300000|2020-07-21 18:15:00|7482.1|7470.1|7479.2|7467.2|7482.2|7470.2|7477.2|7465.2|0
1595355600000|2020-07-21 18:20:00|7478.3|7466.3|7479.8|7467.8|7481.8|7469.8|7477.2|7465.2|0
1595355900000|2020-07-21 18:25:00|7479.7|7467.7|7479.8|7467.8|7481.9|7469.9|7477.6|7465.6|0
1595356200000|2020-07-21 18:30:00|7479.7|7467.7|7477.5|7465.5|7479.7|7467.7|7475.2|7463.2|0
1595356500000|2020-07-21 18:35:00|7477.6|7465.6|7477.3|7465.3|7479.6|7467.6|7475.4|7463.4|0
1595356800000|2020-07-21 18:40:00|7477.2|7465.2|7477.3|7465.3|7477.6|7465.6|7475|7463|0
1595357100000|2020-07-21 18:45:00|7477.2|7465.2|7477.7|7465.7|7479.5|7467.5|7475.2|7463.2|0
1595357400000|2020-07-21 18:50:00|7477.6|7465.6|7479.8|7467.8|7479.8|7467.8|7477.3|7465.3|0
1595357700000|2020-07-21 18:55:00|7479.9|7467.9|7479.4|7467.4|7481.5|7469.5|7479.1|7467.1|0
1595358000000|2020-07-21 19:00:00|7479.3|7467.3|7479.1|7467.1|7481.5|7469.5|7476.8|7464.8|0
1595358300000|2020-07-21 19:05:00|7479|7467|7472.4|7460.4|7479.1|7467.1|7472.4|7460.4|0
1595358600000|2020-07-21 19:10:00|7472.3|7460.3|7455.5|7443.5|7474.6|7462.6|7452|7440|0
1595358900000|2020-07-21 19:15:00|7455.7|7443.7|7440.4|7428.4|7455.8|7443.8|7438.1|7426.1|0
1595359200000|2020-07-21 19:20:00|7440.3|7428.3|7439.7|7427.7|7444.9|7432.9|7437.7|7425.7|0
1595359500000|2020-07-21 19:25:00|7439.8|7427.8|7437.5|7425.5|7446.8|7434.8|7437.2|7425.2|0
1595359800000|2020-07-21 19:30:00|7437.6|7425.6|7436.3|7424.3|7444.1|7432.1|7435.2|7423.2|0
1595360100000|2020-07-21 19:35:00|7437.2|7425.2|7433.4|7421.4|7437.6|7425.6|7432.1|7420.1|0
1595360400000|2020-07-21 19:40:00|7433.2|7421.2|7439.3|7427.3|7439.4|7427.4|7428.1|7416.1|0
1595360700000|2020-07-21 19:45:00|7439.4|7427.4|7439.8|7427.8|7442.3|7430.3|7437.2|7425.2|0
1595361000000|2020-07-21 19:50:00|7439.5|7427.5|7430.9|7418.9|7439.5|7427.5|7423.5|7411.5|0
1595361300000|2020-07-21 19:55:00|7431|7419|7442.1|7430.1|7443.4|7431.4|7426|7414|0
1595361600000|2020-07-21 20:00:00|7441.9|7429.9|7450.1|7438.1|7453.8|7441.8|7441.9|7429.9|0
1595361900000|2020-07-21 20:05:00|7449.8|7437.8|7449.6|7437.6|7451.8|7439.8|7447.2|7435.2|0
1595362200000|2020-07-21 20:10:00|7449|7437|7450.1|7438.1|7451.2|7439.2|7447.2|7435.2|0
1595362500000|2020-07-21 20:15:00|7450.2|7438.2|7449.8|7437.8|7450.8|7438.8|7449.6|7437.6|0
1595362800000|2020-07-21 20:20:00|7449.6|7437.6|7449.8|7437.8|7450.2|7438.2|7449.6|7437.6|0
1595363100000|2020-07-21 20:25:00|7450|7438|7453.9|7441.9|7453.9|7441.9|7450|7438|0
1595363400000|2020-07-21 20:30:00|7454|7442|7451.8|7439.8|7457.1|7445.1|7451.4|7439.4|0
1595363700000|2020-07-21 20:35:00|7451.7|7439.7|7452.9|7440.9|7455.8|7443.8|7451.1|7439.1|0
1595364000000|2020-07-21 20:40:00|7452.8|7440.8|7458.6|7446.6|7459.3|7447.3|7451.8|7439.8|0
1595364300000|2020-07-21 20:45:00|7458.2|7446.2|7457.5|7445.5|7459.3|7447.3|7457.5|7445.5|0
1595364600000|2020-07-21 20:50:00|7456.9|7444.9|7455.3|7443.3|7456.9|7444.9|7454.7|7442.7|0
1595364900000|2020-07-21 20:55:00|7455.4|7443.4|7451.8|7439.8|7455.8|7443.8|7451.1|7439.1|0
1595365200000|2020-07-21 21:00:00|7452.2|7440.2|7452.2|7440.2|7452.4|7440.4|7452.2|7440.2|0
1595365500000|2020-07-21 21:05:00|7451.7|7439.7|7450.3|7438.3|7452.1|7440.1|7450.3|7438.3|0
1595365800000|2020-07-21 21:10:00|7450.1|7438.1|7450.5|7438.5|7451.1|7439.1|7449.1|7437.1|0
1595366100000|2020-07-21 21:15:00|7450.3|7438.3|7449.5|7437.5|7450.3|7438.3|7448.7|7436.7|0
1595366400000|2020-07-21 21:20:00|7449.1|7437.1|7449.5|7437.5|7449.5|7437.5|7449.1|7437.1|0
1595366700000|2020-07-21 21:25:00|7449.7|7437.7|7450.7|7438.7|7450.7|7438.7|7449.5|7437.5|0
1595367000000|2020-07-21 21:30:00|7450.9|7438.9|7451.3|7439.3|7451.3|7439.3|7450.7|7438.7|0
1595367300000|2020-07-21 21:35:00|7451.1|7439.1|7451.1|7439.1|7451.1|7439.1|7451.1|7439.1|0
1595367600000|2020-07-21 21:40:00|7451.3|7439.3|7450.5|7438.5|7451.3|7439.3|7450.1|7438.1|0
1595367900000|2020-07-21 21:45:00|7451.1|7439.1|7451.5|7439.5|7451.5|7439.5|7451.1|7439.1|0
1595368200000|2020-07-21 21:50:00|7451.1|7439.1|7450.5|7438.5|7451.5|7439.5|7450.1|7438.1|0
1595368500000|2020-07-21 21:55:00|7450.3|7438.3|7451.1|7439.1|7451.7|7439.7|7450.1|7438.1|0
1595368800000|2020-07-21 22:00:00|7451.2|7439.2|7454.7|7442.7|7454.9|7442.9|7450.7|7438.7|0
1595369100000|2020-07-21 22:05:00|7455.1|7443.1|7453.2|7441.2|7455.1|7443.1|7451.6|7439.6|0
1595369400000|2020-07-21 22:10:00|7453.8|7441.8|7453.8|7441.8|7454.3|7442.3|7453.2|7441.2|0
1595369700000|2020-07-21 22:15:00|7454|7442|7457.1|7445.1|7457.8|7445.8|7453.2|7441.2|0
1595370000000|2020-07-21 22:20:00|7457.2|7445.2|7458.9|7446.9|7460.7|7448.7|7456.7|7444.7|0
1595370300000|2020-07-21 22:25:00|7459.1|7447.1|7458.5|7446.5|7459.6|7447.6|7456.5|7444.5|0
1595370600000|2020-07-21 22:30:00|7458.4|7446.4|7458.9|7446.9|7459.8|7447.8|7457.1|7445.1|0
1595370900000|2020-07-21 22:35:00|7459.1|7447.1|7463.8|7451.8|7465.6|7453.6|7459.1|7447.1|0
1595371200000|2020-07-21 22:40:00|7463.9|7451.9|7464.9|7452.9|7464.9|7452.9|7463.2|7451.2|0
1595371500000|2020-07-21 22:45:00|7464.3|7452.3|7466.7|7454.7|7467.2|7455.2|7464|7452|0
1595371800000|2020-07-21 22:50:00|7466.8|7454.8|7467.2|7455.2|7468.9|7456.9|7466.1|7454.1|0
1595372100000|2020-07-21 22:55:00|7467.6|7455.6|7471|7459|7473.5|7461.5|7467|7455|0
1595372400000|2020-07-21 23:00:00|7470.9|7458.9|7468.3|7456.3|7471.6|7459.6|7467|7455|0
1595372700000|2020-07-21 23:05:00|7468.4|7456.4|7468.3|7456.3|7469.4|7457.4|7466.6|7454.6|0
1595373000000|2020-07-21 23:10:00|7468.4|7456.4|7467.7|7455.7|7470.5|7458.5|7467.5|7455.5|0
1595373300000|2020-07-21 23:15:00|7467.6|7455.6|7462.9|7450.9|7468.8|7456.8|7461.8|7449.8|0
1595373600000|2020-07-21 23:20:00|7462.8|7450.8|7463.3|7451.3|7464.4|7452.4|7462.6|7450.6|0
1595373900000|2020-07-21 23:25:00|7463.7|7451.7|7462|7450|7463.7|7451.7|7459.8|7447.8|0
1595374200000|2020-07-21 23:30:00|7461.8|7449.8|7464.2|7452.2|7464.2|7452.2|7461.5|7449.5|0
1595374500000|2020-07-21 23:35:00|7464.1|7452.1|7462.9|7450.9|7464.2|7452.2|7462.9|7450.9|0
1595374800000|2020-07-21 23:40:00|7463.5|7451.5|7463.5|7451.5|7463.5|7451.5|7462.9|7450.9|0
1595375100000|2020-07-21 23:45:00|7463.8|7451.8|7467|7455|7467.5|7455.5|7463.8|7451.8|0
1595375400000|2020-07-21 23:50:00|7467.1|7455.1|7469.2|7457.2|7471.4|7459.4|7467.1|7455.1|0
1595375700000|2020-07-21 23:55:00|7469|7457|7467.5|7455.5|7469.9|7457.9|7465.7|7453.7|0
1595376000000|2020-07-22 00:00:00|7468.1|7456.1|7466.6|7454.6|7471.4|7459.4|7464.6|7452.6|0
1595376300000|2020-07-22 00:05:00|7467|7455|7468.1|7456.1|7469.5|7457.5|7464.6|7452.6|0
1595376600000|2020-07-22 00:10:00|7468.3|7456.3|7468.2|7456.2|7470.2|7458.2|7461.8|7449.8|0
1595376900000|2020-07-22 00:15:00|7467.8|7455.8|7481.2|7469.2|7486|7474|7467|7455|0
1595377200000|2020-07-22 00:20:00|7479.1|7467.1|7484.6|7472.6|7486.8|7474.8|7478.9|7466.9|0
1595377500000|2020-07-22 00:25:00|7484.7|7472.7|7486.7|7474.7|7486.7|7474.7|7480.4|7468.4|0
1595377800000|2020-07-22 00:30:00|7486.6|7474.6|7478.1|7466.1|7486.6|7474.6|7478|7466|0
1595378100000|2020-07-22 00:35:00|7477.3|7465.3|7480.3|7468.3|7480.3|7468.3|7475.9|7463.9|0
1595378400000|2020-07-22 00:40:00|7480.2|7468.2|7480.2|7468.2|7484.6|7472.6|7480.1|7468.1|0
1595378700000|2020-07-22 00:45:00|7480.1|7468.1|7483.5|7471.5|7484.6|7472.6|7480|7468|0
1595379000000|2020-07-22 00:50:00|7483.9|7471.9|7484.5|7472.5|7484.6|7472.6|7480.3|7468.3|0
1595379300000|2020-07-22 00:55:00|7484.1|7472.1|7475.6|7463.6|7484.5|7472.5|7475.6|7463.6|0
1595379600000|2020-07-22 01:00:00|7475.7|7463.7|7482.3|7470.3|7482.5|7470.5|7473.5|7461.5|0
1595379900000|2020-07-22 01:05:00|7482.2|7470.2|7484.5|7472.5|7484.5|7472.5|7482.2|7470.2|0
1595380200000|2020-07-22 01:10:00|7484.6|7472.6|7484.6|7472.6|7484.6|7472.6|7482.3|7470.3|0
1595380500000|2020-07-22 01:15:00|7484.7|7472.7|7482.5|7470.5|7485.7|7473.7|7480.3|7468.3|0
1595380800000|2020-07-22 01:20:00|7482.4|7470.4|7485.7|7473.7|7488.9|7476.9|7481.4|7469.4|0
1595381100000|2020-07-22 01:25:00|7486.1|7474.1|7486.8|7474.8|7486.8|7474.8|7484.6|7472.6|0
1595381400000|2020-07-22 01:30:00|7486.7|7474.7|7487.2|7475.2|7487.3|7475.3|7483|7471|0
1595381700000|2020-07-22 01:35:00|7487.3|7475.3|7483|7471|7487.3|7475.3|7482.9|7470.9|0
1595382000000|2020-07-22 01:40:00|7482.9|7470.9|7480.8|7468.8|7483|7471|7480.8|7468.8|0
1595382300000|2020-07-22 01:45:00|7480|7468|7483|7471|7484.1|7472.1|7478.6|7466.6|0
1595382600000|2020-07-22 01:50:00|7482.9|7470.9|7480.9|7468.9|7483|7471|7480.8|7468.8|0
1595382900000|2020-07-22 01:55:00|7480.5|7468.5|7481|7469|7483|7471|7478.8|7466.8|0
1595383200000|2020-07-22 02:00:00|7481.1|7469.1|7483.1|7471.1|7485.3|7473.3|7478.8|7466.8|0
1595383500000|2020-07-22 02:05:00|7483.2|7471.2|7481.1|7469.1|7483.2|7471.2|7481.1|7469.1|0
1595383800000|2020-07-22 02:10:00|7481.5|7469.5|7487.6|7475.6|7487.6|7475.6|7481.1|7469.1|0
1595384100000|2020-07-22 02:15:00|7487.7|7475.7|7496.2|7484.2|7496.2|7484.2|7487.6|7475.6|0
1595384400000|2020-07-22 02:20:00|7496.1|7484.1|7500.4|7488.4|7500.5|7488.5|7496.1|7484.1|0
1595384700000|2020-07-22 02:25:00|7500.5|7488.5|7500.4|7488.4|7502.6|7490.6|7498.3|7486.3|0
1595385000000|2020-07-22 02:30:00|7499.6|7487.6|7498.2|7486.2|7499.6|7487.6|7498.2|7486.2|0
1595385300000|2020-07-22 02:35:00|7498.3|7486.3|7498.3|7486.3|7499.3|7487.3|7498.2|7486.2|0
1595385600000|2020-07-22 02:40:00|7498.7|7486.7|7500.3|7488.3|7500.4|7488.4|7498.3|7486.3|0
1595385900000|2020-07-22 02:45:00|7500.4|7488.4|7498.2|7486.2|7500.4|7488.4|7498.2|7486.2|0
1595386200000|2020-07-22 02:50:00|7499|7487|7500.3|7488.3|7500.3|7488.3|7499|7487|0
1595386500000|2020-07-22 02:55:00|7501.1|7489.1|7500.3|7488.3|7504.5|7492.5|7500.2|7488.2|0
1595386800000|2020-07-22 03:00:00|7500.2|7488.2|7497.7|7485.7|7500.3|7488.3|7497.6|7485.6|0
1595387100000|2020-07-22 03:05:00|7497.8|7485.8|7497.3|7485.3|7499.9|7487.9|7497.2|7485.2|0
1595387400000|2020-07-22 03:10:00|7497.2|7485.2|7499.4|7487.4|7499.5|7487.5|7497.2|7485.2|0
1595387700000|2020-07-22 03:15:00|7499.5|7487.5|7503.6|7491.6|7505.8|7493.8|7499.4|7487.4|0
1595388000000|2020-07-22 03:20:00|7502.9|7490.9|7497.3|7485.3|7503.6|7491.6|7497.3|7485.3|0
1595388300000|2020-07-22 03:25:00|7497.4|7485.4|7495.2|7483.2|7499.5|7487.5|7495.2|7483.2|0
1595388600000|2020-07-22 03:30:00|7494.4|7482.4|7493.2|7481.2|7495.2|7483.2|7493.1|7481.1|0
1595388900000|2020-07-22 03:35:00|7493.1|7481.1|7495.3|7483.3|7495.3|7483.3|7493.1|7481.1|0
1595389800000|2020-07-22 03:50:00|7495.2|7483.2|7493.1|7481.1|7495.2|7483.2|7493.1|7481.1|0
1595390100000|2020-07-22 03:55:00|7493.2|7481.2|7493.2|7481.2|7493.2|7481.2|7493.1|7481.1|0
1595390400000|2020-07-22 04:00:00|7493.1|7481.1|7493.2|7481.2|7493.2|7481.2|7493.1|7481.1|0
1595390700000|2020-07-22 04:05:00|7493.1|7481.1|7493.2|7481.2|7493.2|7481.2|7493.1|7481.1|0
1595391000000|2020-07-22 04:10:00|7493.1|7481.1|7490.9|7478.9|7493.2|7481.2|7490.9|7478.9|0
1595391300000|2020-07-22 04:15:00|7490.8|7478.8|7484.4|7472.4|7490.8|7478.8|7482.2|7470.2|0
1595391600000|2020-07-22 04:20:00|7484.3|7472.3|7484.4|7472.4|7484.4|7472.4|7482.2|7470.2|0
1595391900000|2020-07-22 04:25:00|7486.5|7474.5|7484.8|7472.8|7486.5|7474.5|7482.7|7470.7|0
1595392200000|2020-07-22 04:30:00|7484.7|7472.7|7476|7464|7484.8|7472.8|7476|7464|0
1595392500000|2020-07-22 04:35:00|7475.9|7463.9|7478.1|7466.1|7478.1|7466.1|7475.9|7463.9|0
1595392800000|2020-07-22 04:40:00|7478.2|7466.2|7473.7|7461.7|7478.2|7466.2|7473.6|7461.6|0
1595393100000|2020-07-22 04:45:00|7473.6|7461.6|7473.5|7461.5|7475.8|7463.8|7471.4|7459.4|0
1595393400000|2020-07-22 04:50:00|7473.6|7461.6|7461.9|7449.9|7475.7|7463.7|7461.9|7449.9|0
1595393700000|2020-07-22 04:55:00|7462|7450|7464.2|7452.2|7466.3|7454.3|7461.9|7449.9|0
1595394000000|2020-07-22 05:00:00|7464.1|7452.1|7461.3|7449.3|7466.3|7454.3|7459.7|7447.7|0
1595394300000|2020-07-22 05:05:00|7461.7|7449.7|7462.3|7450.3|7462.4|7450.4|7458|7446|0
1595394600000|2020-07-22 05:10:00|7462.4|7450.4|7464.5|7452.5|7464.5|7452.5|7457.9|7445.9|0
1595394900000|2020-07-22 05:15:00|7464.6|7452.6|7466.6|7454.6|7468.8|7456.8|7462.4|7450.4|0
1595395200000|2020-07-22 05:20:00|7466.7|7454.7|7469|7457|7471.2|7459.2|7466.6|7454.6|0
1595395500000|2020-07-22 05:25:00|7469.8|7457.8|7470|7458|7473.3|7461.3|7468.9|7456.9|0
1595395800000|2020-07-22 05:30:00|7470.4|7458.4|7464.6|7452.6|7471.1|7459.1|7464.6|7452.6|0
1595396100000|2020-07-22 05:35:00|7464.7|7452.7|7462.6|7450.6|7466.8|7454.8|7461.4|7449.4|0
1595396400000|2020-07-22 05:40:00|7462.7|7450.7|7462.9|7450.9|7462.9|7450.9|7458.7|7446.7|0
1595396700000|2020-07-22 05:45:00|7461.8|7449.8|7467.1|7455.1|7467.1|7455.1|7460.8|7448.8|0
1595397000000|2020-07-22 05:50:00|7467.5|7455.5|7469.2|7457.2|7471.3|7459.3|7467|7455|0
1595397300000|2020-07-22 05:55:00|7469.1|7457.1|7467.1|7455.1|7470.3|7458.3|7467.1|7455.1|0
1595397600000|2020-07-22 06:00:00|7467|7455|7462.6|7457.6|7471.6|7466.6|7461.1|7452.9|37
1595397900000|2020-07-22 06:05:00|7461.6|7456.6|7462.1|7457.1|7463.6|7458.6|7459.6|7454.6|23
1595398200000|2020-07-22 06:10:00|7462.6|7457.6|7465.1|7460.1|7466.1|7461.1|7458.6|7453.6|14
1595398500000|2020-07-22 06:15:00|7464.6|7459.6|7463.1|7458.1|7465.6|7460.6|7463.1|7458.1|1
1595398800000|2020-07-22 06:20:00|7463.6|7458.6|7461.1|7456.1|7464.1|7459.1|7460.1|7455.1|9
1595399100000|2020-07-22 06:25:00|7460.6|7455.6|7453.6|7448.6|7460.6|7455.6|7450.6|7445.6|14
1595399400000|2020-07-22 06:30:00|7454.1|7449.1|7459.6|7454.6|7462.1|7457.1|7453.6|7448.6|11
1595399700000|2020-07-22 06:35:00|7460.1|7455.1|7466.6|7461.6|7466.6|7461.6|7460.1|7455.1|16
1595400000000|2020-07-22 06:40:00|7467.1|7462.1|7467.6|7462.6|7468.1|7463.1|7461.1|7456.1|9
1595400300000|2020-07-22 06:45:00|7468.1|7463.1|7470.1|7465.1|7473.6|7468.6|7466.1|7461.1|9
1595400600000|2020-07-22 06:50:00|7469.6|7464.6|7470.6|7465.6|7470.6|7465.6|7466.6|7461.6|17
1595400900000|2020-07-22 06:55:00|7471.6|7466.6|7476.1|7471.1|7478.6|7473.6|7470.6|7465.6|45
1595401200000|2020-07-22 07:00:00|7477.1|7472.1|7459.1|7454.1|7481.6|7476.6|7458.6|7453.6|319
1595401500000|2020-07-22 07:05:00|7457.1|7452.1|7482.1|7477.1|7488.6|7483.6|7454.6|7449.6|281
1595401800000|2020-07-22 07:10:00|7482.6|7477.6|7496.1|7491.1|7497.1|7492.1|7482.6|7477.6|136
1595402100000|2020-07-22 07:15:00|7496.6|7491.6|7472.1|7467.1|7501.1|7496.1|7471.6|7466.6|215
1595402400000|2020-07-22 07:20:00|7471.6|7466.6|7487.6|7482.6|7495.6|7490.6|7470.6|7465.6|230
1595402700000|2020-07-22 07:25:00|7489.6|7484.6|7480.1|7475.1|7497.6|7492.6|7479.1|7474.1|124
1595403000000|2020-07-22 07:30:00|7480.6|7475.6|7457.6|7452.6|7489.6|7484.6|7457.1|7452.1|78
1595403300000|2020-07-22 07:35:00|7455.1|7450.1|7433.6|7428.6|7459.6|7454.6|7431.6|7426.6|295
1595403600000|2020-07-22 07:40:00|7434.7|7429.7|7431.2|7426.2|7438.2|7433.2|7415.7|7410.7|193
1595403900000|2020-07-22 07:45:00|7430.7|7425.7|7433.2|7428.2|7435.2|7430.2|7424.7|7419.7|126
1595404200000|2020-07-22 07:50:00|7432.7|7427.7|7431.2|7426.2|7436.2|7431.2|7418.2|7413.2|139
1595404500000|2020-07-22 07:55:00|7430.7|7425.7|7423.2|7418.2|7433.2|7428.2|7423.2|7418.2|72
1595404800000|2020-07-22 08:00:00|7423.7|7418.7|7429.7|7424.7|7435.7|7430.7|7422.2|7417.2|118
1595405100000|2020-07-22 08:05:00|7428.7|7423.7|7429.2|7424.2|7432.2|7427.2|7422.7|7417.7|83
1595405400000|2020-07-22 08:10:00|7428.2|7423.2|7433.7|7428.7|7447.2|7442.2|7424.7|7419.7|161
1595405700000|2020-07-22 08:15:00|7433.2|7428.2|7423.2|7418.2|7435.2|7430.2|7423.2|7418.2|69
1595406000000|2020-07-22 08:20:00|7423.7|7418.7|7431.2|7426.2|7434.7|7429.7|7422.7|7417.7|72
1595406300000|2020-07-22 08:25:00|7430.2|7425.2|7422.7|7417.7|7432.2|7427.2|7422.7|7417.7|43
1595406600000|2020-07-22 08:30:00|7420.7|7415.7|7408.2|7403.2|7420.7|7415.7|7405.7|7400.7|207
1595406900000|2020-07-22 08:35:00|7407.7|7402.7|7398.7|7393.7|7409.2|7404.2|7398.2|7393.2|145
1595407200000|2020-07-22 08:40:00|7399.2|7394.2|7399.2|7394.2|7407.7|7402.7|7395.2|7390.2|102
1595407500000|2020-07-22 08:45:00|7398.7|7393.7|7405.2|7400.2|7407.2|7402.2|7396.7|7391.7|46
1595407800000|2020-07-22 08:50:00|7404.7|7399.7|7397.2|7392.2|7404.7|7399.7|7389.7|7384.7|74
1595408100000|2020-07-22 08:55:00|7397.7|7392.7|7403.2|7398.2|7405.7|7400.7|7395.7|7390.7|46
1595408400000|2020-07-22 09:00:00|7402.7|7397.7|7399.2|7394.2|7403.7|7398.7|7392.7|7387.7|54
1595408700000|2020-07-22 09:05:00|7398.7|7393.7|7391.7|7386.7|7403.2|7398.2|7391.7|7386.7|61
1595409000000|2020-07-22 09:10:00|7391.2|7386.2|7384.2|7379.2|7392.7|7387.7|7380.2|7375.2|140
1595409300000|2020-07-22 09:15:00|7383.7|7378.7|7385.2|7380.2|7387.7|7382.7|7380.7|7375.7|116
1595409600000|2020-07-22 09:20:00|7384.7|7379.7|7382.7|7377.7|7387.2|7382.2|7379.7|7374.7|61
1595409900000|2020-07-22 09:25:00|7383.7|7378.7|7379.2|7374.2|7383.7|7378.7|7376.7|7371.7|70
1595410200000|2020-07-22 09:30:00|7378.7|7373.7|7395.7|7390.7|7395.7|7390.7|7376.7|7371.7|75
1595410500000|2020-07-22 09:35:00|7397.7|7392.7|7402.7|7397.7|7403.7|7398.7|7391.7|7386.7|74
1595410800000|2020-07-22 09:40:00|7403.7|7398.7|7408.2|7403.2|7408.7|7403.7|7401.7|7396.7|30
1595411100000|2020-07-22 09:45:00|7407.7|7402.7|7413.7|7408.7|7418.7|7413.7|7407.2|7402.2|129
1595411400000|2020-07-22 09:50:00|7414.2|7409.2|7412.7|7407.7|7416.7|7411.7|7410.7|7405.7|105
1595411700000|2020-07-22 09:55:00|7413.7|7408.7|7418.2|7413.2|7423.7|7418.7|7410.7|7405.7|66
1595412000000|2020-07-22 10:00:00|7418.7|7413.7|7411.2|7406.2|7418.7|7413.7|7410.7|7405.7|43
1595412300000|2020-07-22 10:05:00|7410.7|7405.7|7399.7|7394.7|7410.7|7405.7|7394.7|7389.7|96
1595412600000|2020-07-22 10:10:00|7400.7|7395.7|7392.7|7387.7|7404.7|7399.7|7392.7|7387.7|20
1595412900000|2020-07-22 10:15:00|7394.2|7389.2|7393.2|7388.2|7397.7|7392.7|7387.7|7382.7|104
1595413200000|2020-07-22 10:20:00|7392.7|7387.7|7392.2|7387.2|7396.2|7391.2|7390.2|7385.2|32
1595413500000|2020-07-22 10:25:00|7391.7|7386.7|7383.7|7378.7|7395.2|7390.2|7383.2|7378.2|54
1595413800000|2020-07-22 10:30:00|7382.7|7377.7|7380.2|7375.2|7382.7|7377.7|7376.2|7371.2|44
1595414100000|2020-07-22 10:35:00|7379.7|7374.7|7389.7|7384.7|7389.7|7384.7|7378.7|7373.7|62
1595414400000|2020-07-22 10:40:00|7390.7|7385.7|7383.2|7378.2|7392.2|7387.2|7382.7|7377.7|65
1595414700000|2020-07-22 10:45:00|7383.7|7378.7|7388.2|7383.2|7391.7|7386.7|7382.7|7377.7|32
1595415000000|2020-07-22 10:50:00|7388.7|7383.7|7386.2|7381.2|7388.7|7383.7|7380.2|7375.2|113
1595415300000|2020-07-22 10:55:00|7386.7|7381.7|7386.7|7381.7|7397.7|7392.7|7386.2|7381.2|18
1595415600000|2020-07-22 11:00:00|7386.2|7381.2|7392.2|7387.2|7393.2|7388.2|7385.7|7380.7|56
1595415900000|2020-07-22 11:05:00|7391.7|7386.7|7395.7|7390.7|7395.7|7390.7|7382.7|7377.7|72
1595416200000|2020-07-22 11:10:00|7395.2|7390.2|7394.2|7389.2|7396.7|7391.7|7391.7|7386.7|68
1595416500000|2020-07-22 11:15:00|7394.7|7389.7|7393.2|7388.2|7398.7|7393.7|7388.2|7383.2|35
1595416800000|2020-07-22 11:20:00|7393.7|7388.7|7389.2|7384.2|7393.7|7388.7|7386.7|7381.7|11
1595417100000|2020-07-22 11:25:00|7389.7|7384.7|7402.7|7397.7|7402.7|7397.7|7389.7|7384.7|47
1595417400000|2020-07-22 11:30:00|7403.2|7398.2|7395.2|7390.2|7406.2|7401.2|7394.2|7389.2|21
1595417700000|2020-07-22 11:35:00|7395.7|7390.7|7394.2|7389.2|7397.2|7392.2|7392.7|7387.7|20
1595418000000|2020-07-22 11:40:00|7393.9|7388.9|7398.9|7393.9|7403.4|7398.4|7393.4|7388.4|46
1595418300000|2020-07-22 11:45:00|7399.4|7394.4|7402.9|7397.9|7402.9|7397.9|7399.4|7394.4|21
1595418600000|2020-07-22 11:50:00|7402.4|7397.4|7399.9|7394.9|7402.4|7397.4|7396.4|7391.4|17
1595418900000|2020-07-22 11:55:00|7399.4|7394.4|7397.9|7392.9|7402.4|7397.4|7394.9|7389.9|17
1595419200000|2020-07-22 12:00:00|7398.4|7393.4|7398.9|7393.9|7401.4|7396.4|7377.9|7372.9|176
1595419500000|2020-07-22 12:05:00|7396.4|7391.4|7399.9|7394.9|7399.9|7394.9|7391.9|7386.9|49
1595419800000|2020-07-22 12:10:00|7399.4|7394.4|7402.4|7397.4|7407.4|7402.4|7398.9|7393.9|26
1595420100000|2020-07-22 12:15:00|7402.9|7397.9|7396.9|7391.9|7403.9|7398.9|7394.4|7389.4|21
1595420400000|2020-07-22 12:20:00|7397.9|7392.9|7395.9|7390.9|7398.9|7393.9|7391.4|7386.4|28
1595420700000|2020-07-22 12:25:00|7396.9|7391.9|7386.4|7381.4|7396.9|7391.9|7383.9|7378.9|14
1595421000000|2020-07-22 12:30:00|7385.9|7380.9|7384.9|7379.9|7388.4|7383.4|7382.4|7377.4|53
1595421300000|2020-07-22 12:35:00|7385.4|7380.4|7387.9|7382.9|7389.4|7384.4|7380.4|7375.4|43
1595421600000|2020-07-22 12:40:00|7387.4|7382.4|7390.4|7385.4|7390.4|7385.4|7384.9|7379.9|20
1595421900000|2020-07-22 12:45:00|7391.4|7386.4|7397.4|7392.4|7397.4|7392.4|7388.4|7383.4|35
1595422200000|2020-07-22 12:50:00|7398.4|7393.4|7395.9|7390.9|7400.9|7395.9|7395.9|7390.9|29
1595422500000|2020-07-22 12:55:00|7396.4|7391.4|7395.9|7390.9|7397.4|7392.4|7390.9|7385.9|16
1595422800000|2020-07-22 13:00:00|7392.4|7387.4|7384.9|7379.9|7393.4|7388.4|7384.9|7379.9|24
1595423100000|2020-07-22 13:05:00|7384.4|7379.4|7386.9|7381.9|7387.9|7382.9|7382.4|7377.4|24
1595423400000|2020-07-22 13:10:00|7386.4|7381.4|7384.4|7379.4|7387.9|7382.9|7383.9|7378.9|43
1595423700000|2020-07-22 13:15:00|7385.4|7380.4|7382.4|7377.4|7386.4|7381.4|7381.9|7376.9|32
1595424000000|2020-07-22 13:20:00|7381.4|7376.4|7385.4|7380.4|7385.4|7380.4|7377.4|7372.4|54
1595424300000|2020-07-22 13:25:00|7385.9|7380.9|7381.4|7376.4|7387.9|7382.9|7381.4|7376.4|50
1595424600000|2020-07-22 13:30:00|7380.9|7375.9|7381.9|7376.9|7385.9|7380.9|7379.4|7374.4|63
1595424900000|2020-07-22 13:35:00|7382.4|7377.4|7383.9|7378.9|7387.9|7382.9|7379.4|7374.4|75
1595425200000|2020-07-22 13:40:00|7384.4|7379.4|7392.9|7387.9|7393.4|7388.4|7384.4|7379.4|44
1595425500000|2020-07-22 13:45:00|7393.4|7388.4|7393.4|7388.4|7396.9|7391.9|7390.9|7385.9|47
1595425800000|2020-07-22 13:50:00|7393.9|7388.9|7403.9|7398.9|7405.4|7400.4|7390.9|7385.9|74
1595426100000|2020-07-22 13:55:00|7403.4|7398.4|7392.9|7387.9|7405.9|7400.9|7391.9|7386.9|103
1595426400000|2020-07-22 14:00:00|7389.4|7384.4|7378.9|7373.9|7392.4|7387.4|7376.9|7371.9|48
1595426700000|2020-07-22 14:05:00|7378.4|7373.4|7386.9|7381.9|7386.9|7381.9|7374.4|7369.4|47
1595427000000|2020-07-22 14:10:00|7387.3|7382.3|7378.8|7373.8|7387.8|7382.8|7378.3|7373.3|71
1595427300000|2020-07-22 14:15:00|7379.3|7374.3|7391.3|7386.3|7391.3|7386.3|7379.3|7374.3|176
1595427600000|2020-07-22 14:20:00|7389.8|7384.8|7390.8|7385.8|7394.3|7389.3|7386.8|7381.8|128
1595427900000|2020-07-22 14:25:00|7390.3|7385.3|7391.8|7386.8|7395.3|7390.3|7388.3|7383.3|121
1595428200000|2020-07-22 14:30:00|7391.3|7386.3|7395.8|7390.8|7400.8|7395.8|7390.8|7385.8|56
1595428500000|2020-07-22 14:35:00|7394.3|7389.3|7404.8|7399.8|7405.8|7400.8|7392.3|7387.3|96
1595428800000|2020-07-22 14:40:00|7404.3|7399.3|7401.8|7396.8|7404.8|7399.8|7399.8|7394.8|135
1595429100000|2020-07-22 14:45:00|7401.3|7396.3|7393.8|7388.8|7405.8|7400.8|7392.3|7387.3|128
1595429400000|2020-07-22 14:50:00|7393.3|7388.3|7383.3|7378.3|7393.3|7388.3|7383.3|7378.3|102
1595429700000|2020-07-22 14:55:00|7382.8|7377.8|7384.8|7379.8|7385.8|7380.8|7382.3|7377.3|53
1595430000000|2020-07-22 15:00:00|7383.8|7378.8|7385.8|7380.8|7387.8|7382.8|7382.8|7377.8|50
1595430300000|2020-07-22 15:05:00|7384.8|7379.8|7379.8|7374.8|7388.8|7383.8|7377.8|7372.8|60
1595430600000|2020-07-22 15:10:00|7378.8|7373.8|7371.8|7366.8|7378.8|7373.8|7371.8|7366.8|63
1595430900000|2020-07-22 15:15:00|7369.8|7364.8|7380.8|7375.8|7382.3|7377.3|7369.8|7364.8|114
1595431200000|2020-07-22 15:20:00|7381.3|7376.3|7389.3|7384.3|7393.3|7388.3|7380.8|7375.8|143
1595431500000|2020-07-22 15:25:00|7388.8|7383.8|7389.8|7384.8|7393.3|7388.3|7387.3|7382.3|216
1595431800000|2020-07-22 15:30:00|7390.8|7383.8|7395.8|7388.8|7398.8|7392.8|7387.8|7381.8|328
1595432100000|2020-07-22 15:35:00|7394.8|7386.8|7399.8|7392.8|7400.8|7393.8|7392.8|7385.8|240
1595432400000|2020-07-22 15:40:00|7398.8|7393.8|7401.8|7393.8|7401.8|7395.8|7398.8|7391.8|43
1595432700000|2020-07-22 15:45:00|7400.8|7391.8|7396.8|7388.8|7400.8|7392.8|7394.8|7387.8|28
1595433000000|2020-07-22 15:50:00|7395.8|7389.8|7393.8|7386.8|7397.8|7389.8|7391.8|7384.8|92
1595433300000|2020-07-22 15:55:00|7392.8|7385.8|7392.8|7384.8|7392.8|7386.8|7390.8|7383.8|35
1595433600000|2020-07-22 16:00:00|7394.8|7385.8|7393.8|7386.8|7395.8|7388.8|7392.8|7385.8|19
1595433900000|2020-07-22 16:05:00|7392.8|7385.8|7395.8|7387.8|7395.8|7387.8|7392.8|7385.8|5
1595434200000|2020-07-22 16:10:00|7397.8|7388.8|7404.8|7398.8|7404.8|7398.8|7397.8|7388.8|17
1595434500000|2020-07-22 16:15:00|7405.8|7399.8|7402.8|7394.8|7408.8|7401.8|7402.8|7394.8|29
1595434800000|2020-07-22 16:20:00|7401.8|7396.8|7400.8|7393.8|7403.8|7396.8|7399.8|7392.8|16
1595435100000|2020-07-22 16:25:00|7399.8|7392.8|7398.8|7390.8|7400.8|7392.8|7397.8|7390.8|0
1595435400000|2020-07-22 16:30:00|7397.8|7391.8|7398.8|7391.8|7399.8|7392.8|7397.8|7390.8|3
1595435700000|2020-07-22 16:35:00|7399.8|7392.8|7398.8|7390.8|7400.8|7393.8|7397.8|7390.8|1
1595436000000|2020-07-22 16:40:00|7397.8|7389.8|7394.8|7387.8|7397.8|7390.8|7394.8|7386.8|7
1595436300000|2020-07-22 16:45:00|7393.8|7386.8|7401.8|7393.8|7401.8|7393.8|7392.8|7385.8|16
1595436600000|2020-07-22 16:50:00|7400.8|7394.8|7394.8|7387.8|7402.8|7394.8|7393.8|7387.8|51
1595436900000|2020-07-22 16:55:00|7396.8|7388.8|7397.8|7389.8|7397.8|7389.8|7395.8|7388.8|5
1595437200000|2020-07-22 17:00:00|7396.8|7390.8|7394.8|7386.8|7396.8|7390.8|7393.8|7386.8|3
1595437500000|2020-07-22 17:05:00|7392.8|7387.8|7394.8|7386.8|7397.8|7388.8|7392.8|7386.8|4
1595437800000|2020-07-22 17:10:00|7395.8|7387.8|7395.8|7388.8|7397.8|7390.8|7395.8|7387.8|3
1595438100000|2020-07-22 17:15:00|7394.8|7387.8|7400.8|7392.8|7402.8|7393.8|7394.8|7387.8|9
1595438400000|2020-07-22 17:20:00|7402.8|7393.8|7398.8|7391.8|7402.8|7393.8|7397.8|7389.8|0
1595438700000|2020-07-22 17:25:00|7399.8|7390.8|7399.8|7391.8|7399.8|7391.8|7395.8|7389.8|2
1595439000000|2020-07-22 17:30:00|7401.8|7392.8|7396.8|7388.8|7401.8|7392.8|7395.8|7388.8|5
1595439300000|2020-07-22 17:35:00|7398.8|7389.8|7396.8|7389.8|7398.8|7389.8|7395.8|7388.8|7
1595439600000|2020-07-22 17:40:00|7398.8|7390.8|7398.8|7390.8|7398.8|7390.8|7398.8|7390.8|2
1595439900000|2020-07-22 17:45:00|7399.8|7391.8|7392.8|7384.8|7399.8|7391.8|7390.8|7383.8|31
1595440200000|2020-07-22 17:50:00|7391.8|7383.8|7396.8|7390.8|7396.8|7390.8|7388.8|7380.8|115
1595440500000|2020-07-22 17:55:00|7397.8|7388.8|7390.6|7378.6|7399.8|7391.8|7390.6|7378.6|25
1595440800000|2020-07-22 18:00:00|7390.5|7378.5|7399.7|7387.7|7401.7|7389.7|7390.4|7378.4|0
1595441100000|2020-07-22 18:05:00|7399.8|7387.8|7399.7|7387.7|7401.7|7389.7|7399.4|7387.4|0
1595441400000|2020-07-22 18:10:00|7399.8|7387.8|7401.6|7389.6|7401.8|7389.8|7397.2|7385.2|0
1595441700000|2020-07-22 18:15:00|7401.7|7389.7|7404|7392|7405|7393|7399.1|7387.1|0
1595442000000|2020-07-22 18:20:00|7404.5|7392.5|7395.5|7383.5|7406.3|7394.3|7393.3|7381.3|0
1595442300000|2020-07-22 18:25:00|7395.6|7383.6|7395.4|7383.4|7395.8|7383.8|7393.1|7381.1|0
1595442600000|2020-07-22 18:30:00|7395.5|7383.5|7395|7383|7397.1|7385.1|7390.7|7378.7|0
1595442900000|2020-07-22 18:35:00|7394.9|7382.9|7401.5|7389.5|7401.6|7389.6|7394.8|7382.8|0
1595443200000|2020-07-22 18:40:00|7399.6|7387.6|7401.4|7389.4|7401.6|7389.6|7399.3|7387.3|0
1595443500000|2020-07-22 18:45:00|7401.3|7389.3|7401.4|7389.4|7403.6|7391.6|7401.2|7389.2|0
1595443800000|2020-07-22 18:50:00|7401.5|7389.5|7403.8|7391.8|7403.8|7391.8|7399.4|7387.4|0
1595444100000|2020-07-22 18:55:00|7403.7|7391.7|7399.5|7387.5|7403.8|7391.8|7399.3|7387.3|0
1595444400000|2020-07-22 19:00:00|7399.6|7387.6|7399.4|7387.4|7403.8|7391.8|7399.3|7387.3|0
1595444700000|2020-07-22 19:05:00|7399.3|7387.3|7401.4|7389.4|7403.9|7391.9|7399|7387|0
1595445000000|2020-07-22 19:10:00|7401.5|7389.5|7410.2|7398.2|7412.3|7400.3|7401.1|7389.1|0
1595445300000|2020-07-22 19:15:00|7410.1|7398.1|7407.2|7395.2|7410.7|7398.7|7407.2|7395.2|0
1595445600000|2020-07-22 19:20:00|7406.3|7394.3|7405.1|7393.1|7407.9|7395.9|7405|7393|0
1595445900000|2020-07-22 19:25:00|7405.2|7393.2|7400.4|7388.4|7407.3|7395.3|7400.1|7388.1|0
1595446200000|2020-07-22 19:30:00|7400.3|7388.3|7398.3|7386.3|7402.8|7390.8|7398.2|7386.2|0
1595446500000|2020-07-22 19:35:00|7398.4|7386.4|7401.2|7389.2|7403.2|7391.2|7398.3|7386.3|0
1595446800000|2020-07-22 19:40:00|7401.1|7389.1|7408.7|7396.7|7410.6|7398.6|7401.1|7389.1|0
1595447100000|2020-07-22 19:45:00|7409.6|7397.6|7414|7402|7414|7402|7408.5|7396.5|0
1595447400000|2020-07-22 19:50:00|7414.2|7402.2|7409.6|7397.6|7416.6|7404.6|7409.4|7397.4|0
1595447700000|2020-07-22 19:55:00|7409.7|7397.7|7406.9|7394.9|7413.8|7401.8|7403.9|7391.9|0
1595448000000|2020-07-22 20:00:00|7406.8|7394.8|7395.3|7383.3|7410.6|7398.6|7392|7380|0
1595448300000|2020-07-22 20:05:00|7394.9|7382.9|7398.3|7386.3|7403.4|7391.4|7392.6|7380.6|0
1595448600000|2020-07-22 20:10:00|7398.2|7386.2|7396.2|7384.2|7400.3|7388.3|7392.4|7380.4|0
1595448900000|2020-07-22 20:15:00|7395.8|7383.8|7398.4|7386.4|7399|7387|7395.8|7383.8|0
1595449200000|2020-07-22 20:20:00|7398.6|7386.6|7397.4|7385.4|7399|7387|7396.8|7384.8|0
1595449500000|2020-07-22 20:25:00|7397.8|7385.8|7396.2|7384.2|7397.8|7385.8|7396.2|7384.2|0
1595449800000|2020-07-22 20:30:00|7396.8|7384.8|7402.3|7390.3|7404.1|7392.1|7396|7384|0
1595450100000|2020-07-22 20:35:00|7401.7|7389.7|7399.6|7387.6|7402.9|7390.9|7398.5|7386.5|0
1595450400000|2020-07-22 20:40:00|7399.5|7387.5|7398.5|7386.5|7400.7|7388.7|7397.8|7385.8|0
1595450700000|2020-07-22 20:45:00|7398.4|7386.4|7397.4|7385.4|7398.9|7386.9|7396.7|7384.7|0
1595451000000|2020-07-22 20:50:00|7397.3|7385.3|7397.8|7385.8|7398.5|7386.5|7396.1|7384.1|0
1595451300000|2020-07-22 20:55:00|7397.4|7385.4|7397.6|7385.6|7398.3|7386.3|7396.1|7384.1|0
1595451600000|2020-07-22 21:00:00|7397.4|7385.4|7398.2|7386.2|7398.6|7386.6|7397.4|7385.4|0
1595451900000|2020-07-22 21:05:00|7398.8|7386.8|7398.2|7386.2|7398.8|7386.8|7398.2|7386.2|0
1595452200000|2020-07-22 21:10:00|7399|7387|7399|7387|7399|7387|7398.2|7386.2|0
1595452500000|2020-07-22 21:15:00|7399.2|7387.2|7398.4|7386.4|7399.2|7387.2|7398.4|7386.4|0
1595452800000|2020-07-22 21:20:00|7398.2|7386.2|7398.2|7386.2|7398.4|7386.4|7397.8|7385.8|0
1595453100000|2020-07-22 21:25:00|7398|7386|7398.2|7386.2|7398.6|7386.6|7398|7386|0
1595453400000|2020-07-22 21:30:00|7398.4|7386.4|7398|7386|7398.6|7386.6|7398|7386|0
1595453700000|2020-07-22 21:35:00|7398.6|7386.6|7396.7|7384.7|7398.6|7386.6|7396.3|7384.3|0
1595454300000|2020-07-22 21:45:00|7396.9|7384.9|7397.1|7385.1|7397.7|7385.7|7396.7|7384.7|0
1595454600000|2020-07-22 21:50:00|7397.5|7385.5|7397.1|7385.1|7397.5|7385.5|7397.1|7385.1|0
1595454900000|2020-07-22 21:55:00|7397.3|7385.3|7397.3|7385.3|7397.5|7385.5|7397.1|7385.1|0
1595455200000|2020-07-22 22:00:00|7397.5|7385.5|7387.6|7375.6|7401.6|7389.6|7384.7|7372.7|0
1595455500000|2020-07-22 22:05:00|7388.2|7376.2|7393.2|7381.2|7394.3|7382.3|7388|7376|0
1595455800000|2020-07-22 22:10:00|7393.1|7381.1|7396.6|7384.6|7396.7|7384.7|7392.5|7380.5|0
1595456100000|2020-07-22 22:15:00|7396.5|7384.5|7399.2|7387.2|7399.9|7387.9|7395.9|7383.9|0
1595456400000|2020-07-22 22:20:00|7399.6|7387.6|7395.5|7383.5|7399.6|7387.6|7394.2|7382.2|0
1595456700000|2020-07-22 22:25:00|7395.4|7383.4|7401.2|7389.2|7402.8|7390.8|7394.2|7382.2|0
1595457000000|2020-07-22 22:30:00|7401.3|7389.3|7400.1|7388.1|7401.7|7389.7|7397.7|7385.7|0
1595457300000|2020-07-22 22:35:00|7399.5|7387.5|7398.8|7386.8|7400.1|7388.1|7398.4|7386.4|0
1595457600000|2020-07-22 22:40:00|7398.6|7386.6|7398.4|7386.4|7398.8|7386.8|7397.7|7385.7|0
1595457900000|2020-07-22 22:45:00|7398.6|7386.6|7399.5|7387.5|7400.1|7388.1|7398.4|7386.4|0
1595458200000|2020-07-22 22:50:00|7400.1|7388.1|7398|7386|7402|7390|7396.3|7384.3|0
1595458500000|2020-07-22 22:55:00|7397.8|7385.8|7398|7386|7400.4|7388.4|7397.8|7385.8|0
1595458800000|2020-07-22 23:00:00|7398.1|7386.1|7399.8|7387.8|7400.4|7388.4|7398.1|7386.1|0
1595459100000|2020-07-22 23:05:00|7400.4|7388.4|7398.3|7386.3|7400.4|7388.4|7398.3|7386.3|0
1595459400000|2020-07-22 23:10:00|7398.4|7386.4|7395.5|7383.5|7400.1|7388.1|7394.4|7382.4|0
1595459700000|2020-07-22 23:15:00|7395.4|7383.4|7393.9|7381.9|7395.5|7383.5|7393.2|7381.2|0
1595460000000|2020-07-22 23:20:00|7393.8|7381.8|7396.5|7384.5|7397.2|7385.2|7393.2|7381.2|0
1595460300000|2020-07-22 23:25:00|7396.9|7384.9|7396.1|7384.1|7397.2|7385.2|7396.1|7384.1|0
1595460600000|2020-07-22 23:30:00|7396.5|7384.5|7395.4|7383.4|7396.5|7384.5|7395.4|7383.4|0
1595460900000|2020-07-22 23:35:00|7395.2|7383.2|7396.1|7384.1|7396.5|7384.5|7389.9|7377.9|0
1595461200000|2020-07-22 23:40:00|7396|7384|7393.9|7381.9|7396.5|7384.5|7393.9|7381.9|0
1595461500000|2020-07-22 23:45:00|7393.8|7381.8|7394.3|7382.3|7396.1|7384.1|7392.1|7380.1|0
1595461800000|2020-07-22 23:50:00|7394.2|7382.2|7390.4|7378.4|7394.2|7382.2|7389.9|7377.9|0
1595462100000|2020-07-22 23:55:00|7390.5|7378.5|7386.4|7374.4|7391.5|7379.5|7384.5|7372.5|0
1595462400000|2020-07-23 00:00:00|7386.5|7374.5|7393.2|7381.2|7393.9|7381.9|7386.4|7374.4|0
1595462700000|2020-07-23 00:05:00|7393.3|7381.3|7398.3|7386.3|7398.3|7386.3|7392.6|7380.6|0
1595463000000|2020-07-23 00:10:00|7398.2|7386.2|7398.3|7386.3|7398.9|7386.9|7396.5|7384.5|0
1595463300000|2020-07-23 00:15:00|7399.1|7387.1|7389.6|7377.6|7400.3|7388.3|7387.5|7375.5|0
1595463600000|2020-07-23 00:20:00|7389.5|7377.5|7389.5|7377.5|7389.6|7377.6|7387.4|7375.4|0
1595463900000|2020-07-23 00:25:00|7389.6|7377.6|7382.9|7370.9|7389.6|7377.6|7382.9|7370.9|0
1595464200000|2020-07-23 00:30:00|7383.7|7371.7|7391.5|7379.5|7391.5|7379.5|7383|7371|0
1595464500000|2020-07-23 00:35:00|7391.4|7379.4|7393.6|7381.6|7395.6|7383.6|7391.4|7379.4|0
1595464800000|2020-07-23 00:40:00|7394.4|7382.4|7400|7388|7402.1|7390.1|7394.4|7382.4|0
1595465100000|2020-07-23 00:45:00|7399.6|7387.6|7395.6|7383.6|7400|7388|7393.5|7381.5|0
1595465400000|2020-07-23 00:50:00|7395.7|7383.7|7395.7|7383.7|7397.9|7385.9|7395.6|7383.6|0
1595465700000|2020-07-23 00:55:00|7394.9|7382.9|7393.6|7381.6|7394.9|7382.9|7391.4|7379.4|0
1595466000000|2020-07-23 01:00:00|7393.5|7381.5|7395.8|7383.8|7395.8|7383.8|7387.1|7375.1|0
1595466300000|2020-07-23 01:05:00|7395.7|7383.7|7400.1|7388.1|7402.2|7390.2|7393.7|7381.7|0
1595466600000|2020-07-23 01:10:00|7400.5|7388.5|7403.3|7391.3|7404.4|7392.4|7400.5|7388.5|0
1595466900000|2020-07-23 01:15:00|7404.4|7392.4|7408.7|7396.7|7411|7399|7402.1|7390.1|0
1595467200000|2020-07-23 01:20:00|7407.9|7395.9|7402.9|7390.9|7407.9|7395.9|7400.7|7388.7|0
1595467500000|2020-07-23 01:25:00|7402.5|7390.5|7403|7391|7403|7391|7398.6|7386.6|0
1595467800000|2020-07-23 01:30:00|7403.1|7391.1|7411.6|7399.6|7413.7|7401.7|7403|7391|0
1595468100000|2020-07-23 01:35:00|7411.5|7399.5|7413.8|7401.8|7413.8|7401.8|7410.5|7398.5|0
1595468400000|2020-07-23 01:40:00|7413.7|7401.7|7414.8|7402.8|7415.9|7403.9|7412.6|7400.6|0
1595468700000|2020-07-23 01:45:00|7415.2|7403.2|7412.6|7400.6|7415.9|7403.9|7411.5|7399.5|0
1595469000000|2020-07-23 01:50:00|7412.9|7400.9|7413.7|7401.7|7415.9|7403.9|7412.6|7400.6|0
1595469300000|2020-07-23 01:55:00|7413.8|7401.8|7410.6|7398.6|7413.9|7401.9|7409.6|7397.6|0
1595469600000|2020-07-23 02:00:00|7411|7399|7405.3|7393.3|7411.7|7399.7|7405.2|7393.2|0
1595469900000|2020-07-23 02:05:00|7405.2|7393.2|7401|7389|7405.2|7393.2|7401|7389|0
1595470200000|2020-07-23 02:10:00|7401.1|7389.1|7401.1|7389.1|7401.1|7389.1|7396.8|7384.8|0
1595470500000|2020-07-23 02:15:00|7401.2|7389.2|7405.3|7393.3|7409.6|7397.6|7401.2|7389.2|0
1595470800000|2020-07-23 02:20:00|7403.2|7391.2|7396.9|7384.9|7403.2|7391.2|7396.9|7384.9|0
1595471100000|2020-07-23 02:25:00|7396.8|7384.8|7398.8|7386.8|7399|7387|7395.8|7383.8|0
1595471400000|2020-07-23 02:30:00|7398.4|7386.4|7398.8|7386.8|7403.2|7391.2|7396.7|7384.7|0
1595471700000|2020-07-23 02:35:00|7398.4|7386.4|7392.4|7380.4|7398.8|7386.8|7392.3|7380.3|0
1595472000000|2020-07-23 02:40:00|7392.3|7380.3|7388.3|7376.3|7392.4|7380.4|7385.9|7373.9|0
1595472300000|2020-07-23 02:45:00|7388.2|7376.2|7386.2|7374.2|7391.7|7379.7|7386.2|7374.2|0
1595472600000|2020-07-23 02:50:00|7385.8|7373.8|7390.5|7378.5|7392.6|7380.6|7379.7|7367.7|0
1595472900000|2020-07-23 02:55:00|7390.9|7378.9|7389.4|7377.4|7392.6|7380.6|7388.2|7376.2|0
1595473200000|2020-07-23 03:00:00|7389|7377|7394.9|7382.9|7394.9|7382.9|7388.3|7376.3|0
1595473500000|2020-07-23 03:05:00|7394.8|7382.8|7398|7386|7401.3|7389.3|7394.8|7382.8|0
1595473800000|2020-07-23 03:10:00|7398.4|7386.4|7400.2|7388.2|7401.3|7389.3|7397|7385|0
1595474100000|2020-07-23 03:15:00|7400.6|7388.6|7395|7383|7401.3|7389.3|7394.9|7382.9|0
1595474400000|2020-07-23 03:20:00|7395.1|7383.1|7398.2|7386.2|7399.3|7387.3|7395|7383|0
1595474700000|2020-07-23 03:25:00|7397.8|7385.8|7399.3|7387.3|7399.3|7387.3|7397.1|7385.1|0
1595475000000|2020-07-23 03:30:00|7400.1|7388.1|7405.8|7393.8|7405.8|7393.8|7399.3|7387.3|0
1595475300000|2020-07-23 03:35:00|7405.7|7393.7|7403.6|7391.6|7405.8|7393.8|7403.5|7391.5|0
1595475600000|2020-07-23 03:40:00|7403.5|7391.5|7403.6|7391.6|7403.6|7391.6|7401.4|7389.4|0
1595475900000|2020-07-23 03:45:00|7403.5|7391.5|7403.5|7391.5|7403.6|7391.6|7401.4|7389.4|0
1595476200000|2020-07-23 03:50:00|7401.4|7389.4|7401.4|7389.4|7403.6|7391.6|7401.4|7389.4|0
1595476500000|2020-07-23 03:55:00|7401.5|7389.5|7401.4|7389.4|7403.6|7391.6|7401.4|7389.4|0
1595476800000|2020-07-23 04:00:00|7401.5|7389.5|7401.5|7389.5|7402.5|7390.5|7399.3|7387.3|0
1595477100000|2020-07-23 04:05:00|7401.9|7389.9|7401.5|7389.5|7402.5|7390.5|7401.5|7389.5|0
1595477400000|2020-07-23 04:10:00|7401.4|7389.4|7397.2|7385.2|7401.4|7389.4|7397.2|7385.2|0
1595477700000|2020-07-23 04:15:00|7397.3|7385.3|7393.1|7381.1|7397.3|7385.3|7393.1|7381.1|0
1595478000000|2020-07-23 04:20:00|7393.2|7381.2|7395.3|7383.3|7395.4|7383.4|7393.1|7381.1|0
1595478300000|2020-07-23 04:25:00|7395.4|7383.4|7399.7|7387.7|7401.8|7389.8|7395.4|7383.4|0
1595478600000|2020-07-23 04:30:00|7400.5|7388.5|7406.1|7394.1|7406.1|7394.1|7400.5|7388.5|0
1595478900000|2020-07-23 04:35:00|7406|7394|7403.9|7391.9|7406.1|7394.1|7403.9|7391.9|0
1595479200000|2020-07-23 04:40:00|7403.8|7391.8|7408.2|7396.2|7408.2|7396.2|7401.7|7389.7|0
1595479500000|2020-07-23 04:45:00|7409|7397|7408.1|7396.1|7412.4|7400.4|7406.1|7394.1|0
1595479800000|2020-07-23 04:50:00|7406|7394|7407.1|7395.1|7407.1|7395.1|7404.9|7392.9|0
1595480100000|2020-07-23 04:55:00|7407.5|7395.5|7406|7394|7408.1|7396.1|7406|7394|0
1595480400000|2020-07-23 05:00:00|7406.8|7394.8|7403.8|7391.8|7408.1|7396.1|7403.8|7391.8|0
1595480700000|2020-07-23 05:05:00|7404.2|7392.2|7405.9|7393.9|7406|7394|7403.8|7391.8|0
1595481000000|2020-07-23 05:10:00|7406|7394|7410.4|7398.4|7412.5|7400.5|7406|7394|0
1595481300000|2020-07-23 05:15:00|7410.5|7398.5|7408.4|7396.4|7411.5|7399.5|7408.3|7396.3|0
1595481600000|2020-07-23 05:20:00|7409.2|7397.2|7410.5|7398.5|7410.5|7398.5|7408.4|7396.4|0
1595481900000|2020-07-23 05:25:00|7410.6|7398.6|7408.4|7396.4|7410.6|7398.6|7408.4|7396.4|0
1595482200000|2020-07-23 05:30:00|7408.3|7396.3|7408.3|7396.3|7410.5|7398.5|7406.2|7394.2|0
1595482500000|2020-07-23 05:35:00|7407.5|7395.5|7404|7392|7408.3|7396.3|7403.9|7391.9|0
1595482800000|2020-07-23 05:40:00|7403.9|7391.9|7406.1|7394.1|7406.1|7394.1|7403.9|7391.9|0
1595483100000|2020-07-23 05:45:00|7406.9|7394.9|7406.2|7394.2|7410.4|7398.4|7406.1|7394.1|0
1595483400000|2020-07-23 05:50:00|7406.1|7394.1|7406.2|7394.2|7408.3|7396.3|7404|7392|0
1595483700000|2020-07-23 05:55:00|7406.1|7394.1|7406.2|7394.2|7408.3|7396.3|7406.1|7394.1|0
1595484000000|2020-07-23 06:00:00|7405.5|7393.5|7427.3|7422.3|7431.8|7426.8|7405.5|7393.5|20
1595484300000|2020-07-23 06:05:00|7426.8|7421.8|7428.3|7423.3|7433.8|7428.8|7423.8|7418.8|19
1595484600000|2020-07-23 06:10:00|7427.8|7422.8|7425.3|7420.3|7428.3|7423.3|7422.3|7417.3|8
1595484900000|2020-07-23 06:15:00|7426.8|7421.8|7423.3|7418.3|7429.8|7424.8|7419.3|7414.3|12
1595485200000|2020-07-23 06:20:00|7424.3|7419.3|7423.3|7418.3|7427.8|7422.8|7423.3|7418.3|2
1595485500000|2020-07-23 06:25:00|7423.8|7418.8|7420.3|7415.3|7425.3|7420.3|7420.3|7415.3|8
1595485800000|2020-07-23 06:30:00|7420.8|7415.8|7419.3|7414.3|7420.8|7415.8|7417.3|7412.3|5
1595486100000|2020-07-23 06:35:00|7419.8|7414.8|7423.8|7418.8|7424.8|7419.8|7419.3|7414.3|4
1595486400000|2020-07-23 06:40:00|7424.8|7419.8|7425.3|7420.3|7425.3|7420.3|7420.8|7415.8|6
1595486700000|2020-07-23 06:45:00|7425.8|7420.8|7430.3|7425.3|7439.8|7434.8|7425.8|7420.8|21
1595487000000|2020-07-23 06:50:00|7430.8|7425.8|7439.8|7434.8|7440.3|7435.3|7430.3|7425.3|24
1595487300000|2020-07-23 06:55:00|7438.3|7433.3|7435.8|7430.8|7442.8|7437.8|7435.8|7430.8|28
1595487600000|2020-07-23 07:00:00|7435.3|7430.3|7417.3|7412.3|7444.3|7439.3|7413.8|7408.8|254
1595487900000|2020-07-23 07:05:00|7417.8|7412.8|7388.3|7383.3|7417.8|7412.8|7376.8|7371.8|275
1595488200000|2020-07-23 07:10:00|7388.8|7383.8|7384.3|7379.3|7395.3|7390.3|7377.3|7372.3|160
1595488500000|2020-07-23 07:15:00|7383.8|7378.8|7386.3|7381.3|7389.8|7384.8|7374.3|7369.3|116
1595488800000|2020-07-23 07:20:00|7385.8|7380.8|7382.3|7377.3|7385.8|7380.8|7366.3|7361.3|127
1595489100000|2020-07-23 07:25:00|7381.8|7376.8|7382.3|7377.3|7386.8|7381.8|7375.8|7370.8|82
1595489400000|2020-07-23 07:30:00|7382.8|7377.8|7372.8|7367.8|7385.8|7380.8|7367.3|7362.3|101
1595489700000|2020-07-23 07:35:00|7373.8|7368.8|7379.3|7374.3|7383.8|7378.8|7373.3|7368.3|58
1595490000000|2020-07-23 07:40:00|7377.7|7372.7|7368.7|7363.7|7382.2|7377.2|7367.7|7362.7|72
1595490300000|2020-07-23 07:45:00|7368.2|7363.2|7383.7|7378.7|7383.7|7378.7|7368.2|7363.2|70
1595490600000|2020-07-23 07:50:00|7384.2|7379.2|7390.2|7385.2|7393.2|7388.2|7383.2|7378.2|73
1595490900000|2020-07-23 07:55:00|7391.2|7386.2|7406.7|7401.7|7407.2|7402.2|7390.2|7385.2|93
1595491200000|2020-07-23 08:00:00|7407.2|7402.2|7398.2|7393.2|7408.7|7403.7|7397.7|7392.7|77
1595491500000|2020-07-23 08:05:00|7398.7|7393.7|7418.2|7413.2|7418.7|7413.7|7398.7|7393.7|107
1595491800000|2020-07-23 08:10:00|7418.7|7413.7|7423.7|7418.7|7424.7|7419.7|7415.7|7410.7|84
1595492100000|2020-07-23 08:15:00|7424.7|7419.7|7433.7|7428.7|7436.7|7431.7|7424.7|7419.7|132
1595492400000|2020-07-23 08:20:00|7434.7|7429.7|7425.7|7420.7|7437.7|7432.7|7424.7|7419.7|77
1595492700000|2020-07-23 08:25:00|7426.2|7421.2|7440.7|7435.7|7441.2|7436.2|7426.2|7421.2|73
1595493000000|2020-07-23 08:30:00|7441.2|7436.2|7443.2|7438.2|7447.2|7442.2|7438.7|7433.7|150
1595493300000|2020-07-23 08:35:00|7444.2|7439.2|7436.2|7431.2|7444.2|7439.2|7436.2|7431.2|86
1595493600000|2020-07-23 08:40:00|7437.2|7432.2|7423.2|7418.2|7437.7|7432.7|7419.7|7414.7|59
1595493900000|2020-07-23 08:45:00|7422.7|7417.7|7403.2|7398.2|7423.7|7418.7|7403.2|7398.2|64
1595494200000|2020-07-23 08:50:00|7402.7|7397.7|7406.2|7401.2|7412.2|7407.2|7401.7|7396.7|55
1595494500000|2020-07-23 08:55:00|7407.7|7402.7|7409.7|7404.7|7414.2|7409.2|7406.2|7401.2|57
1595494800000|2020-07-23 09:00:00|7410.2|7405.2|7407.7|7402.7|7420.2|7415.2|7407.2|7402.2|104
1595495100000|2020-07-23 09:05:00|7407.2|7402.2|7414.2|7409.2|7417.2|7412.2|7407.2|7402.2|25
1595495400000|2020-07-23 09:10:00|7413.7|7408.7|7407.7|7402.7|7414.2|7409.2|7407.7|7402.7|26
1595495700000|2020-07-23 09:15:00|7408.2|7403.2|7406.7|7401.7|7414.2|7409.2|7406.7|7401.7|21
1595496000000|2020-07-23 09:20:00|7406.2|7401.2|7407.2|7402.2|7407.7|7402.7|7399.7|7394.7|13
1595496300000|2020-07-23 09:25:00|7406.7|7401.7|7408.7|7403.7|7412.7|7407.7|7406.7|7401.7|18
1595496600000|2020-07-23 09:30:00|7409.2|7404.2|7417.7|7412.7|7417.7|7412.7|7409.2|7404.2|42
1595496900000|2020-07-23 09:35:00|7417.2|7412.2|7411.7|7406.7|7418.7|7413.7|7409.2|7404.2|46
1595497200000|2020-07-23 09:40:00|7412.2|7407.2|7417.7|7412.7|7419.2|7414.2|7411.7|7406.7|26
1595497500000|2020-07-23 09:45:00|7418.2|7413.2|7421.7|7416.7|7421.7|7416.7|7416.7|7411.7|31
1595497800000|2020-07-23 09:50:00|7422.2|7417.2|7415.7|7410.7|7422.2|7417.2|7409.2|7404.2|67
1595498100000|2020-07-23 09:55:00|7415.2|7410.2|7416.7|7411.7|7416.7|7411.7|7408.2|7403.2|60
1595498400000|2020-07-23 10:00:00|7417.2|7412.2|7429.7|7424.7|7431.2|7426.2|7416.7|7411.7|45
1595498700000|2020-07-23 10:05:00|7430.2|7425.2|7431.7|7426.7|7433.2|7428.2|7427.2|7422.2|26
1595499000000|2020-07-23 10:10:00|7432.2|7427.2|7426.7|7421.7|7432.7|7427.7|7424.7|7419.7|36
1595499300000|2020-07-23 10:15:00|7427.7|7422.7|7428.7|7423.7|7429.7|7424.7|7426.2|7421.2|11
1595499600000|2020-07-23 10:20:00|7428.2|7423.2|7415.7|7410.7|7429.7|7424.7|7414.2|7409.2|38
1595499900000|2020-07-23 10:25:00|7416.2|7411.2|7420.7|7415.7|7421.7|7416.7|7412.2|7407.2|17
1595500200000|2020-07-23 10:30:00|7421.2|7416.2|7416.7|7411.7|7422.7|7417.7|7416.7|7411.7|6
1595500500000|2020-07-23 10:35:00|7416.2|7411.2|7418.7|7413.7|7421.7|7416.7|7411.7|7406.7|18
1595500800000|2020-07-23 10:40:00|7418.2|7413.2|7412.7|7407.7|7419.2|7414.2|7410.7|7405.7|9
1595501100000|2020-07-23 10:45:00|7412.2|7407.2|7410.2|7405.2|7414.7|7409.7|7409.2|7404.2|25
1595501400000|2020-07-23 10:50:00|7409.7|7404.7|7412.7|7407.7|7412.7|7407.7|7408.2|7403.2|29
1595501700000|2020-07-23 10:55:00|7413.7|7408.7|7418.7|7413.7|7419.2|7414.2|7409.7|7404.7|22
1595502000000|2020-07-23 11:00:00|7418.2|7413.2|7417.7|7412.7|7423.7|7418.7|7416.2|7411.2|199
1595502300000|2020-07-23 11:05:00|7417.2|7412.2|7415.7|7410.7|7420.7|7415.7|7411.2|7406.2|27
1595502600000|2020-07-23 11:10:00|7415.2|7410.2|7413.7|7408.7|7415.2|7410.2|7408.7|7403.7|54
1595502900000|2020-07-23 11:15:00|7413.2|7408.2|7411.7|7406.7|7419.7|7414.7|7410.7|7405.7|153
1595503200000|2020-07-23 11:20:00|7410.7|7405.7|7413.2|7408.2|7414.7|7409.7|7410.2|7405.2|22
1595503500000|2020-07-23 11:25:00|7413.7|7408.7|7408.7|7403.7|7414.2|7409.2|7408.7|7403.7|28
1595503800000|2020-07-23 11:30:00|7408.2|7403.2|7412.7|7407.7|7413.2|7408.2|7407.7|7402.7|8
1595504100000|2020-07-23 11:35:00|7413.2|7408.2|7408.7|7403.7|7417.2|7412.2|7407.7|7402.7|24
1595504400000|2020-07-23 11:40:00|7408.2|7403.2|7408.2|7403.2|7412.7|7407.7|7407.7|7402.7|21
1595504700000|2020-07-23 11:45:00|7408.7|7403.7|7414.7|7409.7|7416.7|7411.7|7408.7|7403.7|7
1595505000000|2020-07-23 11:50:00|7414.2|7409.2|7410.7|7405.7|7414.2|7409.2|7401.2|7396.2|39
1595505300000|2020-07-23 11:55:00|7411.2|7406.2|7411.2|7406.2|7416.2|7411.2|7409.7|7404.7|38
1595505600000|2020-07-23 12:00:00|7410.7|7405.7|7406.7|7401.7|7410.7|7405.7|7403.7|7398.7|44
1595505900000|2020-07-23 12:05:00|7406.2|7401.2|7393.7|7388.7|7406.2|7401.2|7393.7|7388.7|59
1595506200000|2020-07-23 12:10:00|7393.2|7388.2|7392.2|7387.2|7394.2|7389.2|7385.2|7380.2|48
1595506500000|2020-07-23 12:15:00|7392.7|7387.7|7390.2|7385.2|7393.2|7388.2|7385.2|7380.2|30
1595506800000|2020-07-23 12:20:00|7388.2|7383.2|7394.2|7389.2|7396.2|7391.2|7388.2|7383.2|143
1595507100000|2020-07-23 12:25:00|7394.7|7389.7|7392.2|7387.2|7395.2|7390.2|7389.2|7384.2|58
1595507400000|2020-07-23 12:30:00|7391.7|7386.7|7380.7|7375.7|7398.2|7393.2|7378.2|7373.2|68
1595507700000|2020-07-23 12:35:00|7383.2|7378.2|7384.2|7379.2|7388.7|7383.7|7380.2|7375.2|58
1595508000000|2020-07-23 12:40:00|7384.7|7379.7|7392.2|7387.2|7392.7|7387.7|7384.2|7379.2|126
1595508300000|2020-07-23 12:45:00|7391.2|7386.2|7374.7|7369.7|7391.2|7386.2|7373.2|7368.2|44
1595508600000|2020-07-23 12:50:00|7375.7|7370.7|7373.2|7368.2|7378.2|7373.2|7368.2|7363.2|38
1595508900000|2020-07-23 12:55:00|7372.7|7367.7|7370.2|7365.2|7373.7|7368.7|7370.2|7365.2|25
1595509200000|2020-07-23 13:00:00|7370.7|7365.7|7377.2|7372.2|7381.2|7376.2|7370.7|7365.7|47
1595509500000|2020-07-23 13:05:00|7377.7|7372.7|7381.2|7376.2|7382.2|7377.2|7377.2|7372.2|53
1595509800000|2020-07-23 13:10:00|7381.7|7376.7|7385.2|7380.2|7389.2|7384.2|7381.7|7376.7|43
1595510100000|2020-07-23 13:15:00|7384.7|7379.7|7386.7|7381.7|7389.7|7384.7|7384.2|7379.2|39
1595510400000|2020-07-23 13:20:00|7387.2|7382.2|7387.2|7382.2|7388.7|7383.7|7383.2|7378.2|12
1595510700000|2020-07-23 13:25:00|7388.7|7383.7|7389.7|7384.7|7389.7|7384.7|7384.7|7379.7|34
1595511000000|2020-07-23 13:30:00|7389.2|7384.2|7389.7|7384.7|7397.2|7392.2|7383.2|7378.2|70
1595511300000|2020-07-23 13:35:00|7390.2|7385.2|7381.2|7376.2|7392.2|7387.2|7376.7|7371.7|47
1595511600000|2020-07-23 13:40:00|7381.7|7376.7|7377.7|7372.7|7386.2|7381.2|7375.7|7370.7|22
1595511900000|2020-07-23 13:45:00|7378.2|7373.2|7386.7|7381.7|7386.7|7381.7|7378.2|7373.2|58
1595512200000|2020-07-23 13:50:00|7387.2|7382.2|7392.2|7387.2|7393.2|7388.2|7387.2|7382.2|51
1595512500000|2020-07-23 13:55:00|7392.7|7387.7|7391.7|7386.7|7392.7|7387.7|7386.7|7381.7|46
1595512800000|2020-07-23 14:00:00|7392.2|7387.2|7389.7|7384.7|7393.7|7388.7|7386.2|7381.2|52
1595513100000|2020-07-23 14:05:00|7390.2|7385.2|7387.7|7382.7|7394.2|7389.2|7387.7|7382.7|47
1595513400000|2020-07-23 14:10:00|7387.2|7382.2|7378.7|7373.7|7387.7|7382.7|7375.7|7370.7|67
1595513700000|2020-07-23 14:15:00|7378.2|7373.2|7371.7|7366.7|7382.7|7377.7|7371.2|7366.2|66
1595514000000|2020-07-23 14:20:00|7372.2|7367.2|7368.2|7363.2|7375.2|7370.2|7357.7|7352.7|158
1595514300000|2020-07-23 14:25:00|7367.2|7362.2|7379.2|7374.2|7379.2|7374.2|7367.2|7362.2|74
1595514600000|2020-07-23 14:30:00|7380.2|7375.2|7383.2|7378.2|7386.7|7381.7|7379.2|7374.2|72
1595514900000|2020-07-23 14:35:00|7385.2|7380.2|7385.2|7380.2|7390.2|7385.2|7381.7|7376.7|57
1595515200000|2020-07-23 14:40:00|7385.7|7380.7|7387.2|7382.2|7392.2|7387.2|7382.2|7377.2|113
1595515500000|2020-07-23 14:45:00|7386.7|7381.7|7381.2|7376.2|7386.7|7381.7|7379.2|7374.2|22
1595515800000|2020-07-23 14:50:00|7380.7|7375.7|7375.2|7370.2|7383.7|7378.7|7375.2|7370.2|62
1595516100000|2020-07-23 14:55:00|7375.7|7370.7|7375.2|7370.2|7379.7|7374.7|7372.2|7367.2|73
1595516400000|2020-07-23 15:00:00|7376.2|7371.2|7380.2|7375.2|7386.2|7381.2|7376.2|7371.2|77
1595516700000|2020-07-23 15:05:00|7381.2|7376.2|7389.2|7384.2|7389.7|7384.7|7374.2|7369.2|114
1595517000000|2020-07-23 15:10:00|7391.2|7386.2|7391.2|7386.2|7391.2|7386.2|7384.2|7379.2|93
1595517300000|2020-07-23 15:15:00|7391.7|7386.7|7389.2|7384.2|7394.2|7389.2|7385.2|7380.2|92
1595517600000|2020-07-23 15:20:00|7389.7|7384.7|7387.2|7382.2|7391.7|7386.7|7384.7|7379.7|115
1595517900000|2020-07-23 15:25:00|7387.7|7382.7|7393.2|7388.2|7396.2|7391.2|7387.2|7382.2|170
1595518200000|2020-07-23 15:30:00|7394.2|7387.2|7390.2|7382.2|7401.2|7394.2|7390.2|7382.2|258
1595518500000|2020-07-23 15:35:00|7389.2|7380.2|7390.2|7383.2|7391.2|7383.2|7382.2|7374.2|168
1595518800000|2020-07-23 15:40:00|7388.2|7381.2|7388.2|7380.2|7396.2|7388.2|7386.2|7379.2|25
1595519100000|2020-07-23 15:45:00|7389.2|7382.2|7395.2|7387.2|7395.2|7389.2|7388.2|7381.2|20
1595519400000|2020-07-23 15:50:00|7394.2|7388.2|7391.2|7383.2|7395.2|7388.2|7386.2|7379.2|39
1595519700000|2020-07-23 15:55:00|7392.2|7384.2|7391.2|7383.2|7396.2|7388.2|7389.2|7381.2|21
1595520000000|2020-07-23 16:00:00|7390.2|7384.2|7382.2|7375.2|7392.2|7385.2|7382.2|7375.2|30
1595520300000|2020-07-23 16:05:00|7381.2|7374.2|7375.2|7368.2|7383.2|7375.2|7375.2|7368.2|26
1595520600000|2020-07-23 16:10:00|7374.2|7367.2|7379.2|7371.2|7379.2|7373.2|7374.2|7366.2|12
1595520900000|2020-07-23 16:15:00|7377.2|7372.2|7382.2|7374.2|7383.2|7375.2|7377.2|7371.2|14
1595521200000|2020-07-23 16:20:00|7384.2|7375.2|7383.2|7375.2|7386.2|7378.2|7383.2|7375.2|7
1595521500000|2020-07-23 16:25:00|7384.2|7376.2|7384.2|7377.2|7387.2|7379.2|7380.2|7373.2|10
1595521800000|2020-07-23 16:30:00|7383.2|7376.2|7382.2|7374.2|7387.2|7379.2|7381.2|7373.2|6
1595522100000|2020-07-23 16:35:00|7381.2|7375.2|7381.2|7373.2|7383.2|7377.2|7380.2|7372.2|14
1595522400000|2020-07-23 16:40:00|7382.2|7372.2|7385.2|7376.2|7390.2|7382.2|7381.2|7372.2|4
1595522700000|2020-07-23 16:45:00|7384.2|7377.2|7380.2|7371.2|7385.2|7377.2|7380.2|7371.2|3
1595523000000|2020-07-23 16:50:00|7379.2|7370.2|7373.2|7365.2|7380.2|7373.2|7371.2|7363.2|19
1595523300000|2020-07-23 16:55:00|7374.2|7366.2|7370.2|7361.2|7376.2|7369.2|7370.2|7360.2|9
1595523600000|2020-07-23 17:00:00|7369.2|7360.2|7376.2|7367.2|7377.2|7369.2|7366.2|7358.2|25
1595523900000|2020-07-23 17:05:00|7375.2|7368.2|7373.2|7366.2|7375.2|7368.2|7373.2|7365.2|4
1595524200000|2020-07-23 17:10:00|7372.2|7363.2|7373.2|7365.2|7373.2|7365.2|7370.2|7362.2|7
1595524500000|2020-07-23 17:15:00|7372.2|7364.2|7365.2|7356.2|7373.2|7364.2|7364.2|7355.2|12
1595524800000|2020-07-23 17:20:00|7364.2|7357.2|7360.2|7353.2|7364.2|7358.2|7359.2|7352.2|11
1595525100000|2020-07-23 17:25:00|7359.2|7354.2|7362.2|7355.2|7365.2|7357.2|7359.2|7353.2|8
1595525400000|2020-07-23 17:30:00|7361.2|7354.2|7351.2|7343.2|7361.2|7354.2|7346.2|7339.2|64
1595525700000|2020-07-23 17:35:00|7352.2|7344.2|7350.2|7342.2|7353.2|7345.2|7347.2|7340.2|7
1595526000000|2020-07-23 17:40:00|7349.2|7340.2|7341.2|7333.2|7349.2|7341.2|7338.2|7332.2|6
1595526300000|2020-07-23 17:45:00|7340.2|7334.2|7332.2|7324.2|7344.2|7336.2|7332.2|7324.2|29
1595526600000|2020-07-23 17:50:00|7331.2|7322.2|7332.2|7324.2|7340.2|7332.2|7331.2|7322.2|18
1595526900000|2020-07-23 17:55:00|7331.2|7327.2|7339.6|7327.6|7340.2|7332.2|7331.2|7325.2|21
1595527200000|2020-07-23 18:00:00|7339.5|7327.5|7327.3|7315.3|7341.5|7329.5|7327.1|7315.1|0
1595527500000|2020-07-23 18:05:00|7327.4|7315.4|7324.7|7312.7|7332|7320|7322.6|7310.6|0
1595527800000|2020-07-23 18:10:00|7324.8|7312.8|7313.6|7301.6|7324.8|7312.8|7310.6|7298.6|0
1595528100000|2020-07-23 18:15:00|7313.7|7301.7|7312.9|7300.9|7313.8|7301.8|7300.9|7288.9|0
1595528400000|2020-07-23 18:20:00|7313|7301|7320.5|7308.5|7322.3|7310.3|7305.9|7293.9|0
1595528700000|2020-07-23 18:25:00|7321.5|7309.5|7321|7309|7321.6|7309.6|7316.5|7304.5|0
1595529000000|2020-07-23 18:30:00|7320.9|7308.9|7328.9|7316.9|7328.9|7316.9|7314.1|7302.1|0
1595529300000|2020-07-23 18:35:00|7329|7317|7320.3|7308.3|7329|7317|7317.3|7305.3|0
1595529600000|2020-07-23 18:40:00|7320.4|7308.4|7330.7|7318.7|7330.8|7318.8|7320.4|7308.4|0
1595529900000|2020-07-23 18:45:00|7330.5|7318.5|7335.5|7323.5|7335.5|7323.5|7323.5|7311.5|0
1595530200000|2020-07-23 18:50:00|7335.6|7323.6|7340.4|7328.4|7342.7|7330.7|7335.5|7323.5|0
1595530500000|2020-07-23 18:55:00|7340.3|7328.3|7338|7326|7340.3|7328.3|7333.5|7321.5|0
1595530800000|2020-07-23 19:00:00|7338.1|7326.1|7339.8|7327.8|7342.6|7330.6|7335.1|7323.1|0
1595531100000|2020-07-23 19:05:00|7339.9|7327.9|7327.8|7315.8|7342.2|7330.2|7327.8|7315.8|0
1595531400000|2020-07-23 19:10:00|7328.8|7316.8|7330.2|7318.2|7332.8|7320.8|7325.3|7313.3|0
1595531700000|2020-07-23 19:15:00|7330.1|7318.1|7334.8|7322.8|7335.4|7323.4|7327.8|7315.8|0
1595532000000|2020-07-23 19:20:00|7334.9|7322.9|7327.6|7315.6|7337.6|7325.6|7327.6|7315.6|0
1595532300000|2020-07-23 19:25:00|7327.5|7315.5|7330.1|7318.1|7330.6|7318.6|7322.7|7310.7|0
1595532600000|2020-07-23 19:30:00|7329.1|7317.1|7331.5|7319.5|7333.9|7321.9|7316.8|7304.8|0
1595532900000|2020-07-23 19:35:00|7331.6|7319.6|7334.4|7322.4|7337.1|7325.1|7325|7313|0
1595533200000|2020-07-23 19:40:00|7334.3|7322.3|7332.3|7320.3|7336.9|7324.9|7329.9|7317.9|0
1595533500000|2020-07-23 19:45:00|7332.4|7320.4|7331.8|7319.8|7339|7327|7329.9|7317.9|0
1595533800000|2020-07-23 19:50:00|7331.4|7319.4|7333.4|7321.4|7333.4|7321.4|7319.7|7307.7|0
1595534100000|2020-07-23 19:55:00|7333.3|7321.3|7340.3|7328.3|7341|7329|7331.2|7319.2|0
1595534400000|2020-07-23 20:00:00|7340.2|7328.2|7325.7|7313.7|7344|7332|7322.9|7310.9|0
1595534700000|2020-07-23 20:05:00|7325.8|7313.8|7337.7|7325.7|7338.2|7326.2|7320.7|7308.7|0
1595535000000|2020-07-23 20:10:00|7337.8|7325.8|7334.5|7322.5|7338.4|7326.4|7331.8|7319.8|0
1595535300000|2020-07-23 20:15:00|7334.4|7322.4|7332.5|7320.5|7334.4|7322.4|7332.1|7320.1|0
1595535600000|2020-07-23 20:20:00|7332.9|7320.9|7332.6|7320.6|7332.9|7320.9|7332.1|7320.1|0
1595535900000|2020-07-23 20:25:00|7332.8|7320.8|7332.8|7320.8|7333|7321|7331.8|7319.8|0
1595536200000|2020-07-23 20:30:00|7332.9|7320.9|7337.1|7325.1|7338.5|7326.5|7332.9|7320.9|0
1595536500000|2020-07-23 20:35:00|7337.2|7325.2|7333.2|7321.2|7337.8|7325.8|7330.4|7318.4|0
1595536800000|2020-07-23 20:40:00|7333.3|7321.3|7334.9|7322.9|7336.7|7324.7|7333.2|7321.2|0
1595537100000|2020-07-23 20:45:00|7334.3|7322.3|7335.4|7323.4|7336.7|7324.7|7334.3|7322.3|0
1595537400000|2020-07-23 20:50:00|7336|7324|7336|7324|7336.7|7324.7|7335.4|7323.4|0
1595537700000|2020-07-23 20:55:00|7336.1|7324.1|7343.2|7331.2|7343.4|7331.4|7336|7324|0
1595538000000|2020-07-23 21:00:00|7343|7331|7343|7331|7343.4|7331.4|7343|7331|0
1595538300000|2020-07-23 21:05:00|7343.2|7331.2|7342.4|7330.4|7343.4|7331.4|7342.2|7330.2|0
1595538600000|2020-07-23 21:10:00|7342.6|7330.6|7343.2|7331.2|7343.4|7331.4|7342.6|7330.6|0
1595538900000|2020-07-23 21:15:00|7343|7331|7341.2|7329.2|7343|7331|7341|7329|0
1595539200000|2020-07-23 21:20:00|7341.4|7329.4|7342.4|7330.4|7342.6|7330.6|7341|7329|0
1595539500000|2020-07-23 21:25:00|7342.2|7330.2|7343.6|7331.6|7343.8|7331.8|7342.2|7330.2|0
1595539800000|2020-07-23 21:30:00|7343.4|7331.4|7343|7331|7343.6|7331.6|7343|7331|0
1595540100000|2020-07-23 21:35:00|7343.2|7331.2|7342.8|7330.8|7343.2|7331.2|7342.4|7330.4|0
1595540400000|2020-07-23 21:40:00|7342.4|7330.4|7342.8|7330.8|7343|7331|7342.2|7330.2|0
1595540700000|2020-07-23 21:45:00|7342.6|7330.6|7342.6|7330.6|7342.6|7330.6|7342.2|7330.2|0
1595541000000|2020-07-23 21:50:00|7342.4|7330.4|7342.6|7330.6|7342.6|7330.6|7342.4|7330.4|0
1595541300000|2020-07-23 21:55:00|7342.4|7330.4|7343|7331|7343.2|7331.2|7342.4|7330.4|0
1595541600000|2020-07-23 22:00:00|7343.1|7331.1|7349.4|7337.4|7351.9|7339.9|7343.1|7331.1|0
1595541900000|2020-07-23 22:05:00|7349.5|7337.5|7354|7342|7354.4|7342.4|7348.3|7336.3|0
1595542200000|2020-07-23 22:10:00|7354.2|7342.2|7354|7342|7354.4|7342.4|7352.7|7340.7|0
1595542500000|2020-07-23 22:15:00|7354.1|7342.1|7352.8|7340.8|7354.5|7342.5|7352.3|7340.3|0
1595542800000|2020-07-23 22:20:00|7352.7|7340.7|7352.8|7340.8|7352.8|7340.8|7351.7|7339.7|0
1595543100000|2020-07-23 22:25:00|7352.7|7340.7|7354.5|7342.5|7354.5|7342.5|7350.6|7338.6|0
1595543400000|2020-07-23 22:30:00|7354.6|7342.6|7354.5|7342.5|7355.2|7343.2|7353.4|7341.4|0
1595543700000|2020-07-23 22:35:00|7354.6|7342.6|7353.2|7341.2|7355.2|7343.2|7353.2|7341.2|0
1595544000000|2020-07-23 22:40:00|7353.1|7341.1|7353.8|7341.8|7354.9|7342.9|7352.5|7340.5|0
1595544300000|2020-07-23 22:45:00|7353.9|7341.9|7354.3|7342.3|7354.9|7342.9|7353.9|7341.9|0
1595544600000|2020-07-23 22:50:00|7354.9|7342.9|7354.3|7342.3|7354.9|7342.9|7354.3|7342.3|0
1595544900000|2020-07-23 22:55:00|7354.1|7342.1|7357.1|7345.1|7357.8|7345.8|7352.5|7340.5|0
1595545200000|2020-07-23 23:00:00|7357.2|7345.2|7351|7339|7357.8|7345.8|7349.9|7337.9|0
1595545500000|2020-07-23 23:05:00|7351.4|7339.4|7349.9|7337.9|7352.1|7340.1|7349.9|7337.9|0
1595545800000|2020-07-23 23:10:00|7349.8|7337.8|7347.1|7335.1|7349.8|7337.8|7345.3|7333.3|0
1595546100000|2020-07-23 23:15:00|7347.5|7335.5|7349.2|7337.2|7349.2|7337.2|7347.5|7335.5|0
1595546400000|2020-07-23 23:20:00|7348.6|7336.6|7351.4|7339.4|7352.1|7340.1|7348.6|7336.6|0
1595546700000|2020-07-23 23:25:00|7351.5|7339.5|7353.8|7341.8|7353.8|7341.8|7349.9|7337.9|0
1595547000000|2020-07-23 23:30:00|7353.9|7341.9|7350.1|7338.1|7356.7|7344.7|7349.9|7337.9|0
1595547300000|2020-07-23 23:35:00|7350.3|7338.3|7351|7339|7351.5|7339.5|7346.4|7334.4|0
1595547600000|2020-07-23 23:40:00|7351.2|7339.2|7352.1|7340.1|7355|7343|7349.3|7337.3|0
1595547900000|2020-07-23 23:45:00|7351.5|7339.5|7351|7339|7353.9|7341.9|7351|7339|0
1595548200000|2020-07-23 23:50:00|7350.4|7338.4|7348.6|7336.6|7351|7339|7346.4|7334.4|0
1595548500000|2020-07-23 23:55:00|7348.4|7336.4|7352.1|7340.1|7352.6|7340.6|7348.2|7336.2|0
1595548800000|2020-07-24 00:00:00|7352.2|7340.2|7352.1|7340.1|7352.6|7340.6|7349.3|7337.3|0
1595549100000|2020-07-24 00:05:00|7352.2|7340.2|7353.2|7341.2|7354.3|7342.3|7349.9|7337.9|0
1595549400000|2020-07-24 00:10:00|7353.4|7341.4|7349|7337|7353.9|7341.9|7348.4|7336.4|0
1595549700000|2020-07-24 00:15:00|7348.4|7336.4|7352.9|7340.9|7352.9|7340.9|7344.6|7332.6|0
1595550000000|2020-07-24 00:20:00|7352.8|7340.8|7346.6|7334.6|7352.9|7340.9|7344.4|7332.4|0
1595550300000|2020-07-24 00:25:00|7347|7335|7354.9|7342.9|7359.2|7347.2|7347|7335|0
1595550600000|2020-07-24 00:30:00|7355.7|7343.7|7352.7|7340.7|7359.1|7347.1|7352.7|7340.7|0
1595550900000|2020-07-24 00:35:00|7352.8|7340.8|7352.5|7340.5|7354.9|7342.9|7350.4|7338.4|0
1595551200000|2020-07-24 00:40:00|7352.4|7340.4|7350.4|7338.4|7352.5|7340.5|7346.2|7334.2|0
1595551500000|2020-07-24 00:45:00|7350.3|7338.3|7350.4|7338.4|7352.6|7340.6|7350.3|7338.3|0
1595551800000|2020-07-24 00:50:00|7350.5|7338.5|7354.7|7342.7|7354.7|7342.7|7350.4|7338.4|0
1595552100000|2020-07-24 00:55:00|7354.8|7342.8|7365.6|7353.6|7365.6|7353.6|7354.8|7342.8|0
1595552400000|2020-07-24 01:00:00|7365.4|7353.4|7363.5|7351.5|7365.6|7353.6|7361.3|7349.3|0
1595552700000|2020-07-24 01:05:00|7364.3|7352.3|7361.2|7349.2|7365.6|7353.6|7361.1|7349.1|0
1595553000000|2020-07-24 01:10:00|7361.1|7349.1|7359|7347|7361.2|7349.2|7356.9|7344.9|0
1595553300000|2020-07-24 01:15:00|7358.6|7346.6|7358.5|7346.5|7359|7347|7354.3|7342.3|0
1595553600000|2020-07-24 01:20:00|7358.6|7346.6|7358.4|7346.4|7358.6|7346.6|7356.4|7344.4|0
1595553900000|2020-07-24 01:25:00|7357.7|7345.7|7362.7|7350.7|7362.8|7350.8|7356.4|7344.4|0
1595554200000|2020-07-24 01:30:00|7362.8|7350.8|7362.8|7350.8|7362.9|7350.9|7358.5|7346.5|0
1595554500000|2020-07-24 01:35:00|7362.9|7350.9|7360.6|7348.6|7362.9|7350.9|7358.5|7346.5|0
1595554800000|2020-07-24 01:40:00|7360.7|7348.7|7358.4|7346.4|7360.7|7348.7|7358.4|7346.4|0
1595555100000|2020-07-24 01:45:00|7357.6|7345.6|7347.6|7335.6|7357.6|7345.6|7345.4|7333.4|0
1595555400000|2020-07-24 01:50:00|7347.2|7335.2|7350.4|7338.4|7351.9|7339.9|7346.6|7334.6|0
1595555700000|2020-07-24 01:55:00|7349.8|7337.8|7352.1|7340.1|7352.1|7340.1|7347.7|7335.7|0
1595556000000|2020-07-24 02:00:00|7352|7340|7345.6|7333.6|7352.1|7340.1|7345.6|7333.6|0
1595556300000|2020-07-24 02:05:00|7346|7334|7347.8|7335.8|7348.8|7336.8|7345.5|7333.5|0
1595556600000|2020-07-24 02:10:00|7347.9|7335.9|7349.9|7337.9|7349.9|7337.9|7345.6|7333.6|0
1595556900000|2020-07-24 02:15:00|7350|7338|7349.9|7337.9|7352|7340|7349.8|7337.8|0
1595557200000|2020-07-24 02:20:00|7349.8|7337.8|7349.6|7337.6|7351.7|7339.7|7349.6|7337.6|0
1595557500000|2020-07-24 02:25:00|7349.5|7337.5|7347.4|7335.4|7349.6|7337.6|7345.2|7333.2|0
1595557800000|2020-07-24 02:30:00|7346.6|7334.6|7341.1|7329.1|7347.4|7335.4|7341.1|7329.1|0
1595558100000|2020-07-24 02:35:00|7341|7329|7345.3|7333.3|7345.4|7333.4|7341|7329|0
1595558400000|2020-07-24 02:40:00|7346.1|7334.1|7347.4|7335.4|7349.5|7337.5|7346.1|7334.1|0
1595558700000|2020-07-24 02:45:00|7347.3|7335.3|7345.2|7333.2|7347.4|7335.4|7345.2|7333.2|0
1595559000000|2020-07-24 02:50:00|7345.1|7333.1|7339.8|7327.8|7345.1|7333.1|7338.8|7326.8|0
1595559300000|2020-07-24 02:55:00|7340.2|7328.2|7345.3|7333.3|7345.3|7333.3|7339.8|7327.8|0
1595559600000|2020-07-24 03:00:00|7345.2|7333.2|7338.9|7326.9|7345.2|7333.2|7336.7|7324.7|0
1595559900000|2020-07-24 03:05:00|7338.8|7326.8|7340.8|7328.8|7340.8|7328.8|7336.5|7324.5|0
1595560200000|2020-07-24 03:10:00|7339.8|7327.8|7338.8|7326.8|7340.8|7328.8|7336.5|7324.5|0
1595560500000|2020-07-24 03:15:00|7338.7|7326.7|7337.2|7325.2|7339.4|7327.4|7337.1|7325.1|0
1595560800000|2020-07-24 03:20:00|7337.1|7325.1|7328.4|7316.4|7337.2|7325.2|7328.4|7316.4|0
1595561100000|2020-07-24 03:25:00|7328.5|7316.5|7332.6|7320.6|7334.8|7322.8|7326.1|7314.1|0
1595561400000|2020-07-24 03:30:00|7331.8|7319.8|7324|7312|7331.8|7319.8|7321.8|7309.8|0
1595561700000|2020-07-24 03:35:00|7324.1|7312.1|7326.1|7314.1|7327.2|7315.2|7323.9|7311.9|0
1595562000000|2020-07-24 03:40:00|7326|7314|7319.5|7307.5|7326|7314|7317.3|7305.3|0
1595562300000|2020-07-24 03:45:00|7319.4|7307.4|7312.9|7300.9|7319.5|7307.5|7308.3|7296.3|0
1595562600000|2020-07-24 03:50:00|7312.8|7300.8|7310.6|7298.6|7315.1|7303.1|7310.6|7298.6|0
1595562900000|2020-07-24 03:55:00|7310.7|7298.7|7317.2|7305.2|7319.4|7307.4|7310.7|7298.7|0
1595563200000|2020-07-24 04:00:00|7316.8|7304.8|7316.1|7304.1|7319.4|7307.4|7314|7302|0
1595563500000|2020-07-24 04:05:00|7315|7303|7317.2|7305.2|7319.3|7307.3|7308.4|7296.4|0
1595563800000|2020-07-24 04:10:00|7317.3|7305.3|7315|7303|7319.4|7307.4|7315|7303|0
1595564100000|2020-07-24 04:15:00|7314.6|7302.6|7316.1|7304.1|7317.4|7305.4|7312.8|7300.8|0
1595564400000|2020-07-24 04:20:00|7316.5|7304.5|7315.2|7303.2|7317.2|7305.2|7310.7|7298.7|0
1595564700000|2020-07-24 04:25:00|7315.1|7303.1|7315.1|7303.1|7317.4|7305.4|7314.1|7302.1|0
1595565000000|2020-07-24 04:30:00|7313|7301|7315.4|7303.4|7317.6|7305.6|7312|7300|0
1595565300000|2020-07-24 04:35:00|7315.3|7303.3|7317.6|7305.6|7318.7|7306.7|7314.3|7302.3|0
1595565600000|2020-07-24 04:40:00|7317.7|7305.7|7324.1|7312.1|7326.3|7314.3|7317.7|7305.7|0
1595565900000|2020-07-24 04:45:00|7324.2|7312.2|7320.8|7308.8|7324.2|7312.2|7319.8|7307.8|0
1595566200000|2020-07-24 04:50:00|7320.9|7308.9|7317.6|7305.6|7321.9|7309.9|7317.6|7305.6|0
1595566500000|2020-07-24 04:55:00|7317.7|7305.7|7315.5|7303.5|7319.8|7307.8|7313.3|7301.3|0
1595566800000|2020-07-24 05:00:00|7315.4|7303.4|7311.4|7299.4|7315.6|7303.6|7309.2|7297.2|0
1595567100000|2020-07-24 05:05:00|7311.5|7299.5|7314.3|7302.3|7316.4|7304.4|7311.2|7299.2|0
1595567400000|2020-07-24 05:10:00|7314.2|7302.2|7315.3|7303.3|7317.5|7305.5|7309.9|7297.9|0
1595567700000|2020-07-24 05:15:00|7314.9|7302.9|7318.4|7306.4|7318.5|7306.5|7312.1|7300.1|0
1595568000000|2020-07-24 05:20:00|7317.6|7305.6|7316.2|7304.2|7317.6|7305.6|7311.8|7299.8|0
1595568300000|2020-07-24 05:25:00|7317|7305|7311.9|7299.9|7318.4|7306.4|7311.9|7299.9|0
1595568600000|2020-07-24 05:30:00|7310.8|7298.8|7311.9|7299.9|7314.2|7302.2|7309.6|7297.6|0
1595568900000|2020-07-24 05:35:00|7311.5|7299.5|7312.3|7300.3|7314.4|7302.4|7310|7298|0
1595569200000|2020-07-24 05:40:00|7312.4|7300.4|7311.4|7299.4|7314.7|7302.7|7308|7296|0
1595569500000|2020-07-24 05:45:00|7311|7299|7303.5|7291.5|7311|7299|7302.8|7290.8|0
1595569800000|2020-07-24 05:50:00|7303.6|7291.6|7307.8|7295.8|7310|7298|7303.4|7291.4|0
1595570100000|2020-07-24 05:55:00|7307.9|7295.9|7309.9|7297.9|7310|7298|7305.7|7293.7|0
1595570400000|2020-07-24 06:00:00|7309.7|7297.7|7307.7|7302.7|7313.7|7308.7|7292.7|7287.7|87
1595570700000|2020-07-24 06:05:00|7309.2|7304.2|7313.2|7308.2|7317.2|7312.2|7305.2|7300.2|50
1595571000000|2020-07-24 06:10:00|7313.7|7308.7|7315.2|7310.2|7321.2|7316.2|7313.2|7308.2|20
1595571300000|2020-07-24 06:15:00|7315.7|7310.7|7317.7|7312.7|7321.2|7316.2|7315.7|7310.7|14
1595571600000|2020-07-24 06:20:00|7319.2|7314.2|7318.7|7313.7|7323.2|7318.2|7317.7|7312.7|22
1595571900000|2020-07-24 06:25:00|7315.7|7310.7|7320.7|7315.7|7327.2|7322.2|7314.2|7309.2|20
1595572200000|2020-07-24 06:30:00|7321.7|7316.7|7318.7|7313.7|7323.7|7318.7|7316.7|7311.7|13
1595572500000|2020-07-24 06:35:00|7318.2|7313.2|7313.2|7308.2|7318.2|7313.2|7308.7|7303.7|10
1595572800000|2020-07-24 06:40:00|7313.7|7308.7|7308.2|7303.2|7318.2|7313.2|7308.2|7303.2|7
1595573100000|2020-07-24 06:45:00|7308.7|7303.7|7303.2|7298.2|7308.7|7303.7|7296.2|7291.2|41
1595573400000|2020-07-24 06:50:00|7302.2|7297.2|7304.7|7299.7|7307.2|7302.2|7300.2|7295.2|19
1595573700000|2020-07-24 06:55:00|7305.2|7300.2|7305.2|7300.2|7305.7|7300.7|7297.2|7292.2|33
1595574000000|2020-07-24 07:00:00|7306.2|7301.2|7291.7|7286.7|7310.7|7305.7|7280.7|7275.7|576
1595574300000|2020-07-24 07:05:00|7290.7|7285.7|7302.7|7297.7|7315.2|7310.2|7284.7|7279.7|505
1595574600000|2020-07-24 07:10:00|7302.2|7297.2|7303.7|7298.7|7305.2|7300.2|7289.7|7284.7|160
1595574900000|2020-07-24 07:15:00|7309.2|7304.2|7296.7|7291.7|7311.7|7306.7|7288.2|7283.2|225
1595575200000|2020-07-24 07:20:00|7295.2|7290.2|7295.2|7290.2|7296.2|7291.2|7280.7|7275.7|91
1595575500000|2020-07-24 07:25:00|7294.7|7289.7|7284.7|7279.7|7294.7|7289.7|7280.2|7275.2|117
1595575800000|2020-07-24 07:30:00|7285.2|7280.2|7256.7|7251.7|7293.2|7288.2|7256.7|7251.7|300
1595576100000|2020-07-24 07:35:00|7257.2|7252.2|7271.2|7266.2|7271.2|7266.2|7256.2|7251.2|222
1595576400000|2020-07-24 07:40:00|7271.1|7266.1|7275.1|7270.1|7282.1|7277.1|7270.6|7265.6|127
1595576700000|2020-07-24 07:45:00|7276.1|7271.1|7273.6|7268.6|7278.1|7273.1|7271.6|7266.6|80
1595577000000|2020-07-24 07:50:00|7273.1|7268.1|7268.1|7263.1|7280.1|7275.1|7267.6|7262.6|108
1595577300000|2020-07-24 07:55:00|7267.6|7262.6|7258.6|7253.6|7267.6|7262.6|7256.1|7251.1|84
1595577600000|2020-07-24 08:00:00|7259.1|7254.1|7260.6|7255.6|7267.1|7262.1|7253.6|7248.6|212
1595577900000|2020-07-24 08:05:00|7261.1|7256.1|7244.6|7239.6|7261.6|7256.6|7244.6|7239.6|88
1595578200000|2020-07-24 08:10:00|7245.1|7240.1|7270.1|7265.1|7275.1|7270.1|7243.6|7238.6|148
1595578500000|2020-07-24 08:15:00|7269.1|7264.1|7258.1|7253.1|7270.1|7265.1|7255.1|7250.1|83
1595578800000|2020-07-24 08:20:00|7257.6|7252.6|7256.1|7251.1|7257.6|7252.6|7246.6|7241.6|63
1595579100000|2020-07-24 08:25:00|7256.6|7251.6|7259.1|7254.1|7259.1|7254.1|7242.6|7237.6|61
1595579400000|2020-07-24 08:30:00|7259.6|7254.6|7267.1|7262.1|7267.1|7262.1|7257.1|7252.1|86
1595579700000|2020-07-24 08:35:00|7266.1|7261.1|7270.6|7265.6|7276.1|7271.1|7261.1|7256.1|86
1595580000000|2020-07-24 08:40:00|7271.1|7266.1|7268.6|7263.6|7273.6|7268.6|7266.6|7261.6|38
1595580300000|2020-07-24 08:45:00|7267.6|7262.6|7260.1|7255.1|7267.6|7262.6|7257.1|7252.1|53
1595580600000|2020-07-24 08:50:00|7258.6|7253.6|7268.6|7263.6|7273.6|7268.6|7255.6|7250.6|55
1595580900000|2020-07-24 08:55:00|7270.1|7265.1|7280.6|7275.6|7280.6|7275.6|7267.6|7262.6|45
1595581200000|2020-07-24 09:00:00|7282.6|7277.6|7283.1|7278.1|7286.6|7281.6|7281.6|7276.6|122
1595581500000|2020-07-24 09:05:00|7282.6|7277.6|7281.1|7276.1|7284.1|7279.1|7278.1|7273.1|42
1595581800000|2020-07-24 09:10:00|7281.6|7276.6|7282.6|7277.6|7286.1|7281.1|7281.6|7276.6|83
1595582100000|2020-07-24 09:15:00|7282.1|7277.1|7282.6|7277.6|7288.6|7283.6|7277.6|7272.6|62
1595582400000|2020-07-24 09:20:00|7282.1|7277.1|7280.6|7275.6|7287.1|7282.1|7278.6|7273.6|87
1595582700000|2020-07-24 09:25:00|7280.1|7275.1|7278.6|7273.6|7281.1|7276.1|7276.1|7271.1|49
1595583000000|2020-07-24 09:30:00|7279.1|7274.1|7291.1|7286.1|7291.6|7286.6|7279.1|7274.1|65
1595583300000|2020-07-24 09:35:00|7290.6|7285.6|7287.1|7282.1|7291.6|7286.6|7283.1|7278.1|72
1595583600000|2020-07-24 09:40:00|7286.6|7281.6|7288.1|7283.1|7292.6|7287.6|7284.1|7279.1|66
1595583900000|2020-07-24 09:45:00|7287.6|7282.6|7289.1|7284.1|7291.6|7286.6|7285.6|7280.6|52
1595584200000|2020-07-24 09:50:00|7288.1|7283.1|7299.6|7294.6|7301.1|7296.1|7287.6|7282.6|72
1595584500000|2020-07-24 09:55:00|7298.6|7293.6|7298.6|7293.6|7303.6|7298.6|7298.1|7293.1|47
1595584800000|2020-07-24 10:00:00|7299.6|7294.6|7303.6|7298.6|7303.6|7298.6|7291.1|7286.1|67
1595585100000|2020-07-24 10:05:00|7304.1|7299.1|7324.1|7319.1|7324.1|7319.1|7303.6|7298.6|388
1595585400000|2020-07-24 10:10:00|7324.6|7319.6|7310.6|7305.6|7324.6|7319.6|7309.6|7304.6|155
1595585700000|2020-07-24 10:15:00|7310.1|7305.1|7301.1|7296.1|7310.6|7305.6|7300.1|7295.1|107
1595586000000|2020-07-24 10:20:00|7301.6|7296.6|7303.6|7298.6|7310.6|7305.6|7300.6|7295.6|132
1595586300000|2020-07-24 10:25:00|7303.1|7298.1|7297.1|7292.1|7304.1|7299.1|7296.6|7291.6|89
1595586600000|2020-07-24 10:30:00|7297.6|7292.6|7287.1|7282.1|7298.1|7293.1|7283.6|7278.6|40
1595586900000|2020-07-24 10:35:00|7287.6|7282.6|7284.1|7279.1|7288.1|7283.1|7281.6|7276.6|81
1595587200000|2020-07-24 10:40:00|7283.6|7278.6|7277.1|7272.1|7285.6|7280.6|7277.1|7272.1|59
1595587500000|2020-07-24 10:45:00|7278.1|7273.1|7279.1|7274.1|7283.6|7278.6|7278.1|7273.1|48
1595587800000|2020-07-24 10:50:00|7282.1|7277.1|7285.1|7280.1|7288.1|7283.1|7281.6|7276.6|177
1595588100000|2020-07-24 10:55:00|7284.6|7279.6|7282.1|7277.1|7285.6|7280.6|7279.6|7274.6|60
1595588400000|2020-07-24 11:00:00|7284.1|7279.1|7291.6|7286.6|7293.1|7288.1|7282.6|7277.6|104
1595588700000|2020-07-24 11:05:00|7291.1|7286.1|7307.6|7302.6|7309.6|7304.6|7290.1|7285.1|66
1595589000000|2020-07-24 11:10:00|7308.1|7303.1|7297.1|7292.1|7310.6|7305.6|7297.1|7292.1|77
1595589300000|2020-07-24 11:15:00|7297.6|7292.6|7299.6|7294.6|7303.1|7298.1|7296.6|7291.6|37
1595589600000|2020-07-24 11:20:00|7300.1|7295.1|7302.1|7297.1|7304.6|7299.6|7299.6|7294.6|12
1595589900000|2020-07-24 11:25:00|7301.6|7296.6|7299.6|7294.6|7302.1|7297.1|7293.6|7288.6|31
1595590200000|2020-07-24 11:30:00|7300.1|7295.1|7293.6|7288.6|7300.1|7295.1|7293.6|7288.6|17
1595590500000|2020-07-24 11:35:00|7294.1|7289.1|7292.1|7287.1|7297.6|7292.6|7291.6|7286.6|24
1595590800000|2020-07-24 11:40:00|7292.7|7287.7|7295.2|7290.2|7296.7|7291.7|7292.7|7287.7|11
1595591100000|2020-07-24 11:45:00|7295.7|7290.7|7295.2|7290.2|7296.7|7291.7|7288.7|7283.7|27
1595591400000|2020-07-24 11:50:00|7294.7|7289.7|7307.2|7302.2|7308.7|7303.7|7294.7|7289.7|200
1595591700000|2020-07-24 11:55:00|7306.7|7301.7|7311.2|7306.2|7313.7|7308.7|7306.7|7301.7|172
1595592000000|2020-07-24 12:00:00|7311.7|7306.7|7311.2|7306.2|7312.2|7307.2|7305.2|7300.2|85
1595592300000|2020-07-24 12:05:00|7311.7|7306.7|7312.7|7307.7|7315.2|7310.2|7311.7|7306.7|26
1595592600000|2020-07-24 12:10:00|7311.7|7306.7|7311.7|7306.7|7314.7|7309.7|7308.7|7303.7|298
1595592900000|2020-07-24 12:15:00|7313.2|7308.2|7318.7|7313.7|7318.7|7313.7|7313.2|7308.2|45
1595593200000|2020-07-24 12:20:00|7319.2|7314.2|7321.2|7316.2|7322.7|7317.7|7319.2|7314.2|49
1595593500000|2020-07-24 12:25:00|7320.7|7315.7|7325.2|7320.2|7326.2|7321.2|7320.7|7315.7|51
1595593800000|2020-07-24 12:30:00|7324.7|7319.7|7318.7|7313.7|7324.7|7319.7|7318.7|7313.7|36
1595594100000|2020-07-24 12:35:00|7318.2|7313.2|7313.2|7308.2|7320.7|7315.7|7313.2|7308.2|89
1595594400000|2020-07-24 12:40:00|7313.7|7308.7|7315.7|7310.7|7318.7|7313.7|7313.7|7308.7|52
1595594700000|2020-07-24 12:45:00|7316.2|7311.2|7323.7|7318.7|7323.7|7318.7|7314.7|7309.7|50
1595595000000|2020-07-24 12:50:00|7324.2|7319.2|7317.2|7312.2|7325.2|7320.2|7314.2|7309.2|51
1595595300000|2020-07-24 12:55:00|7316.7|7311.7|7313.2|7308.2|7317.2|7312.2|7310.7|7305.7|25
1595595600000|2020-07-24 13:00:00|7312.7|7307.7|7313.7|7308.7|7314.7|7309.7|7308.7|7303.7|20
1595595900000|2020-07-24 13:05:00|7313.2|7308.2|7300.7|7295.7|7313.2|7308.2|7300.7|7295.7|51
1595596200000|2020-07-24 13:10:00|7301.2|7296.2|7299.7|7294.7|7304.2|7299.2|7299.7|7294.7|52
1595596500000|2020-07-24 13:15:00|7298.7|7293.7|7300.7|7295.7|7302.7|7297.7|7294.2|7289.2|91
1595596800000|2020-07-24 13:20:00|7301.7|7296.7|7299.7|7294.7|7302.2|7297.2|7295.2|7290.2|32
1595597100000|2020-07-24 13:25:00|7298.7|7293.7|7298.7|7293.7|7299.7|7294.7|7297.7|7292.7|29
1595597400000|2020-07-24 13:30:00|7297.7|7292.7|7314.2|7309.2|7317.2|7312.2|7297.7|7292.7|70
1595597700000|2020-07-24 13:35:00|7313.7|7308.7|7304.7|7299.7|7317.2|7312.2|7304.7|7299.7|129
1595598000000|2020-07-24 13:40:00|7305.2|7300.2|7299.2|7294.2|7309.7|7304.7|7299.2|7294.2|118
1595598300000|2020-07-24 13:45:00|7298.7|7293.7|7310.2|7305.2|7313.7|7308.7|7294.7|7289.7|132
1595598600000|2020-07-24 13:50:00|7310.7|7305.7|7306.7|7301.7|7317.7|7312.7|7306.7|7301.7|51
1595598900000|2020-07-24 13:55:00|7306.2|7301.2|7305.2|7300.2|7309.7|7304.7|7301.2|7296.2|49
1595599200000|2020-07-24 14:00:00|7303.7|7298.7|7314.7|7309.7|7319.7|7314.7|7302.2|7297.2|85
1595599500000|2020-07-24 14:05:00|7312.7|7307.7|7309.2|7304.2|7312.7|7307.7|7308.2|7303.2|79
1595599800000|2020-07-24 14:10:00|7307.8|7302.8|7316.3|7311.3|7317.3|7312.3|7307.3|7302.3|65
1595600100000|2020-07-24 14:15:00|7315.8|7310.8|7318.3|7313.3|7321.3|7316.3|7314.3|7309.3|141
1595600400000|2020-07-24 14:20:00|7318.8|7313.8|7308.3|7303.3|7319.8|7314.8|7306.3|7301.3|163
1595600700000|2020-07-24 14:25:00|7309.3|7304.3|7301.3|7296.3|7310.8|7305.8|7299.8|7294.8|85
1595601000000|2020-07-24 14:30:00|7301.8|7296.8|7306.3|7301.3|7313.3|7308.3|7301.8|7296.8|246
1595601300000|2020-07-24 14:35:00|7306.8|7301.8|7304.3|7299.3|7313.3|7308.3|7298.3|7293.3|67
1595601600000|2020-07-24 14:40:00|7304.8|7299.8|7306.8|7301.8|7307.8|7302.8|7300.3|7295.3|103
1595601900000|2020-07-24 14:45:00|7307.3|7302.3|7306.8|7301.8|7309.8|7304.8|7304.3|7299.3|62
1595602200000|2020-07-24 14:50:00|7306.3|7301.3|7312.3|7307.3|7312.3|7307.3|7306.3|7301.3|54
1595602500000|2020-07-24 14:55:00|7311.3|7306.3|7317.3|7312.3|7318.8|7313.8|7309.3|7304.3|43
1595602800000|2020-07-24 15:00:00|7315.3|7310.3|7318.8|7313.8|7322.3|7317.3|7314.3|7309.3|66
1595603100000|2020-07-24 15:05:00|7317.8|7312.8|7318.3|7313.3|7323.3|7318.3|7316.3|7311.3|63
1595603400000|2020-07-24 15:10:00|7318.8|7313.8|7319.3|7314.3|7323.3|7318.3|7315.3|7310.3|61
1595603700000|2020-07-24 15:15:00|7318.8|7313.8|7316.3|7311.3|7326.3|7321.3|7316.3|7311.3|90
1595604000000|2020-07-24 15:20:00|7315.8|7310.8|7311.3|7306.3|7317.3|7312.3|7307.3|7302.3|111
1595604300000|2020-07-24 15:25:00|7310.3|7305.3|7307.3|7302.3|7311.3|7306.3|7302.8|7297.8|364
1595604600000|2020-07-24 15:30:00|7304|7297|7295|7288|7310|7303|7295|7288|666
1595604900000|2020-07-24 15:35:00|7296|7289|7295|7288|7300|7293|7291|7284|142
1595605200000|2020-07-24 15:40:00|7294|7287|7302|7295|7302|7295|7294|7287|51
1595605500000|2020-07-24 15:45:00|7303|7296|7296|7288|7305|7297|7295|7288|40
1595605800000|2020-07-24 15:50:00|7297|7289|7296|7289|7299|7292|7296|7289|7
1595606100000|2020-07-24 15:55:00|7294|7288|7292|7284|7296|7289|7288|7282|44
1595606400000|2020-07-24 16:00:00|7293|7285|7288|7280|7294|7286|7287|7280|8
1595606700000|2020-07-24 16:05:00|7287|7281|7286|7278|7289|7281|7282|7275|20
1595607000000|2020-07-24 16:10:00|7287|7279|7286|7278|7289|7281|7285|7277|2
1595607300000|2020-07-24 16:15:00|7287|7279|7286|7279|7290|7282|7285|7278|8
1595607600000|2020-07-24 16:20:00|7287|7280|7286|7279|7289|7282|7285|7278|2
1595607900000|2020-07-24 16:25:00|7287|7280|7291|7283|7292|7284|7287|7279|8
1595608200000|2020-07-24 16:30:00|7292|7284|7289|7281|7293|7286|7288|7280|5
1595608500000|2020-07-24 16:35:00|7290|7282|7285|7278|7291|7283|7285|7278|10
1595608800000|2020-07-24 16:40:00|7286|7277|7283|7276|7286|7277|7280|7274|11
1595609100000|2020-07-24 16:45:00|7284|7277|7284|7276|7286|7279|7281|7275|7
1595609400000|2020-07-24 16:50:00|7285|7277|7283|7276|7286|7279|7281|7274|12
1595609700000|2020-07-24 16:55:00|7284|7277|7283|7275|7286|7277|7280|7273|7
1595610000000|2020-07-24 17:00:00|7282|7276|7283|7276|7288|7280|7282|7274|5
1595610300000|2020-07-24 17:05:00|7282|7275|7278|7270|7282|7276|7275|7267|10
1595610600000|2020-07-24 17:10:00|7276|7269|7269|7262|7280|7273|7268|7261|29
1595610900000|2020-07-24 17:15:00|7270|7263|7270|7262|7271|7264|7267|7260|17
1595611200000|2020-07-24 17:20:00|7271|7263|7275|7268|7276|7269|7271|7263|15
1595611500000|2020-07-24 17:25:00|7274|7267|7278|7270|7280|7272|7274|7267|3
1595611800000|2020-07-24 17:30:00|7279|7271|7275|7267|7279|7272|7275|7266|7
1595612100000|2020-07-24 17:35:00|7276|7268|7282|7274|7282|7275|7275|7268|9
1595612400000|2020-07-24 17:40:00|7283|7275|7283|7276|7284|7277|7282|7275|1
1595612700000|2020-07-24 17:45:00|7284|7277|7284|7278|7289|7281|7283|7276|45
1595613000000|2020-07-24 17:50:00|7285|7277|7285|7277|7286|7278|7283|7275|5
1595613300000|2020-07-24 17:55:00|7284|7276|7288.2|7276.2|7288.2|7280|7281|7274|34
1595613600000|2020-07-24 18:00:00|7288.3|7276.3|7290.9|7278.9|7291.3|7279.3|7285.9|7273.9|1
1595613900000|2020-07-24 18:05:00|7290.8|7278.8|7294.5|7282.5|7296.8|7284.8|7288.7|7276.7|0
1595614200000|2020-07-24 18:10:00|7294.6|7282.6|7292.3|7280.3|7296.8|7284.8|7290|7278|0
1595614500000|2020-07-24 18:15:00|7292.4|7280.4|7292.1|7280.1|7294.6|7282.6|7290|7278|0
1595614800000|2020-07-24 18:20:00|7292.2|7280.2|7296.8|7284.8|7296.8|7284.8|7292.1|7280.1|0
1595615100000|2020-07-24 18:25:00|7296.7|7284.7|7301.6|7289.6|7301.6|7289.6|7294.6|7282.6|0
1595615400000|2020-07-24 18:30:00|7301.5|7289.5|7292.7|7280.7|7301.5|7289.5|7292.7|7280.7|0
1595615700000|2020-07-24 18:35:00|7292.8|7280.8|7297.1|7285.1|7297.2|7285.2|7290|7278|0
1595616000000|2020-07-24 18:40:00|7297.2|7285.2|7294.5|7282.5|7299.5|7287.5|7292.6|7280.6|0
1595616300000|2020-07-24 18:45:00|7294.6|7282.6|7292.4|7280.4|7297.1|7285.1|7292.2|7280.2|0
1595616600000|2020-07-24 18:50:00|7292.3|7280.3|7289.8|7277.8|7294.7|7282.7|7287.7|7275.7|0
1595616900000|2020-07-24 18:55:00|7289.9|7277.9|7292.1|7280.1|7292.2|7280.2|7287.2|7275.2|0
1595617200000|2020-07-24 19:00:00|7291.9|7279.9|7296.9|7284.9|7297|7285|7289.7|7277.7|0
1595617500000|2020-07-24 19:05:00|7296.8|7284.8|7297|7285|7297.4|7285.4|7294.7|7282.7|0
1595617800000|2020-07-24 19:10:00|7297.1|7285.1|7297.4|7285.4|7302.1|7290.1|7294.8|7282.8|0
1595618100000|2020-07-24 19:15:00|7297.5|7285.5|7287.3|7275.3|7297.5|7285.5|7285.3|7273.3|0
1595618400000|2020-07-24 19:20:00|7286.3|7274.3|7287.2|7275.2|7292|7280|7285.1|7273.1|0
1595618700000|2020-07-24 19:25:00|7286.2|7274.2|7282.6|7270.6|7289.7|7277.7|7280.2|7268.2|0
1595619000000|2020-07-24 19:30:00|7282.5|7270.5|7277.8|7265.8|7283.2|7271.2|7275.5|7263.5|0
1595619300000|2020-07-24 19:35:00|7277.9|7265.9|7288.2|7276.2|7290.5|7278.5|7277.9|7265.9|0
1595619600000|2020-07-24 19:40:00|7288.3|7276.3|7283.8|7271.8|7290.9|7278.9|7283.6|7271.6|0
1595619900000|2020-07-24 19:45:00|7283.7|7271.7|7286|7274|7286.3|7274.3|7281.2|7269.2|0
1595620200000|2020-07-24 19:50:00|7285.9|7273.9|7292.2|7280.2|7296.7|7284.7|7281.2|7269.2|0
1595620500000|2020-07-24 19:55:00|7292.3|7280.3|7292.7|7280.7|7294.6|7282.6|7288.6|7276.6|0
1595620800000|2020-07-24 20:00:00|7292.9|7280.9|7293.6|7281.6|7296.4|7284.4|7288.5|7276.5|0
1595621100000|2020-07-24 20:05:00|7293.5|7281.5|7328.6|7316.6|7328.6|7316.6|7290.7|7278.7|0
1595621400000|2020-07-24 20:10:00|7328.5|7316.5|7283.4|7271.4|7328.6|7316.6|7281.4|7269.4|0
1595621700000|2020-07-24 20:15:00|7283.3|7271.3|7280.5|7268.5|7284.3|7272.3|7279.7|7267.7|0
1595622000000|2020-07-24 20:20:00|7280.9|7268.9|7281.9|7269.9|7282.1|7270.1|7280.9|7268.9|0
1595622300000|2020-07-24 20:25:00|7281.7|7269.7|7281.7|7269.7|7281.9|7269.9|7281.1|7269.1|0
1595622600000|2020-07-24 20:30:00|7281.9|7269.9|7287.9|7275.9|7287.9|7275.9|7281.7|7269.7|0
1595622900000|2020-07-24 20:35:00|7287.5|7275.5|7298.3|7286.3|7298.7|7286.7|7285.7|7273.7|0
1595623200000|2020-07-24 20:40:00|7298.7|7286.7|7297|7285|7298.7|7286.7|7296.5|7284.5|0
1595623500000|2020-07-24 20:45:00|7296.9|7284.9|7296.5|7284.5|7298.7|7286.7|7295.4|7283.4|0
1595623800000|2020-07-24 20:50:00|7296.6|7284.6|7296.5|7284.5|7298.3|7286.3|7295.9|7283.9|0
1595624100000|2020-07-24 20:55:00|7295.9|7283.9|7294.3|7282.3|7297.6|7285.6|7293|7281|0
1595800800000|2020-07-26 22:00:00|7314.9|7302.9|7292.7|7280.7|7314.9|7302.9|7291.8|7279.8|0
1595801100000|2020-07-26 22:05:00|7292.6|7280.6|7284.5|7272.5|7293.1|7281.1|7284.3|7272.3|0
1595801400000|2020-07-26 22:10:00|7284.3|7272.3|7283|7271|7288.2|7276.2|7279.1|7267.1|0
1595801700000|2020-07-26 22:15:00|7282.9|7270.9|7268.1|7256.1|7285.2|7273.2|7265.9|7253.9|0
1595802000000|2020-07-26 22:20:00|7268|7256|7264.4|7252.4|7272.7|7260.7|7261.6|7249.6|0
1595802300000|2020-07-26 22:25:00|7264.6|7252.6|7270.4|7258.4|7272.7|7260.7|7264.4|7252.4|0
1595802600000|2020-07-26 22:30:00|7270.5|7258.5|7271.5|7259.5|7273.3|7261.3|7268.9|7256.9|0
1595802900000|2020-07-26 22:35:00|7271.7|7259.7|7273.4|7261.4|7275.5|7263.5|7271.5|7259.5|0
1595803200000|2020-07-26 22:40:00|7273.5|7261.5|7271|7259|7273.7|7261.7|7269.7|7257.7|0
1595803500000|2020-07-26 22:45:00|7270.4|7258.4|7266.8|7254.8|7271|7259|7262.4|7250.4|0
1595803800000|2020-07-26 22:50:00|7267.2|7255.2|7272.2|7260.2|7275.9|7263.9|7264.4|7252.4|0
1595804100000|2020-07-26 22:55:00|7272.8|7260.8|7267.9|7255.9|7273.3|7261.3|7264.9|7252.9|0
1595804400000|2020-07-26 23:00:00|7268|7256|7258.5|7246.5|7273.2|7261.2|7256|7244|0
1595804700000|2020-07-26 23:05:00|7258.4|7246.4|7255|7243|7258.4|7246.4|7250.7|7238.7|0
1595805000000|2020-07-26 23:10:00|7254.9|7242.9|7250.1|7238.1|7257.2|7245.2|7250.1|7238.1|0
1595805300000|2020-07-26 23:15:00|7250|7238|7256.8|7244.8|7257.9|7245.9|7247.7|7235.7|0
1595805600000|2020-07-26 23:20:00|7256.4|7244.4|7252|7240|7259.3|7247.3|7252|7240|0
1595805900000|2020-07-26 23:25:00|7251.6|7239.6|7250.3|7238.3|7256|7244|7249.8|7237.8|0
1595806200000|2020-07-26 23:30:00|7250.7|7238.7|7255.9|7243.9|7258.2|7246.2|7250.3|7238.3|0
1595806500000|2020-07-26 23:35:00|7256|7244|7259.3|7247.3|7261.1|7249.1|7255.9|7243.9|0
1595806800000|2020-07-26 23:40:00|7259.1|7247.1|7264.4|7252.4|7266.4|7254.4|7257.6|7245.6|0
1595807100000|2020-07-26 23:45:00|7264.8|7252.8|7265.9|7253.9|7267.5|7255.5|7264.1|7252.1|0
1595807400000|2020-07-26 23:50:00|7265.8|7253.8|7267.1|7255.1|7274.6|7262.6|7264.3|7252.3|0
1595807700000|2020-07-26 23:55:00|7266.7|7254.7|7266|7254|7271.1|7259.1|7266|7254|0
1595808000000|2020-07-27 00:00:00|7266.1|7254.1|7276.2|7264.2|7276.2|7264.2|7263.2|7251.2|0
1595808300000|2020-07-27 00:05:00|7276.1|7264.1|7296.2|7284.2|7296.5|7284.5|7275.1|7263.1|0
1595808600000|2020-07-27 00:10:00|7296.3|7284.3|7298|7286|7299.3|7287.3|7294|7282|0
1595808900000|2020-07-27 00:15:00|7297.6|7285.6|7310.5|7298.5|7312.7|7300.7|7296.9|7284.9|0
1595809200000|2020-07-27 00:20:00|7310.4|7298.4|7306.4|7294.4|7311.7|7299.7|7304.2|7292.2|0
1595809500000|2020-07-27 00:25:00|7306.5|7294.5|7319.4|7307.4|7319.5|7307.5|7304.2|7292.2|0
1595809800000|2020-07-27 00:30:00|7319.8|7307.8|7309.5|7297.5|7323.9|7311.9|7309.5|7297.5|0
1595810100000|2020-07-27 00:35:00|7309.4|7297.4|7311.9|7299.9|7314|7302|7309.4|7297.4|0
1595810400000|2020-07-27 00:40:00|7311.8|7299.8|7314|7302|7314|7302|7305.3|7293.3|0
1595810700000|2020-07-27 00:45:00|7314.1|7302.1|7318.2|7306.2|7318.3|7306.3|7314|7302|0
1595811000000|2020-07-27 00:50:00|7318.1|7306.1|7318.4|7306.4|7319.4|7307.4|7316|7304|0
1595811300000|2020-07-27 00:55:00|7318.3|7306.3|7317.9|7305.9|7320.6|7308.6|7316.2|7304.2|0
1595811600000|2020-07-27 01:00:00|7320|7308|7324.3|7312.3|7326.5|7314.5|7315.6|7303.6|0
1595811900000|2020-07-27 01:05:00|7325.4|7313.4|7326|7314|7331|7319|7325.4|7313.4|0
1595812200000|2020-07-27 01:10:00|7325.9|7313.9|7319.8|7307.8|7326|7314|7319.7|7307.7|0
1595812500000|2020-07-27 01:15:00|7320.6|7308.6|7326|7314|7328.1|7316.1|7319.5|7307.5|0
1595812800000|2020-07-27 01:20:00|7326.1|7314.1|7324.4|7312.4|7328.2|7316.2|7323.8|7311.8|0
1595813100000|2020-07-27 01:25:00|7325|7313|7324|7312|7326.2|7314.2|7320.6|7308.6|0
1595813400000|2020-07-27 01:30:00|7324.4|7312.4|7321.7|7309.7|7329.2|7317.2|7319.5|7307.5|0
1595813700000|2020-07-27 01:35:00|7321.3|7309.3|7324|7312|7328.3|7316.3|7320.6|7308.6|0
1595814000000|2020-07-27 01:40:00|7324.1|7312.1|7319.6|7307.6|7326.1|7314.1|7317.4|7305.4|0
1595814300000|2020-07-27 01:45:00|7319.2|7307.2|7322.9|7310.9|7323.9|7311.9|7317.5|7305.5|0
1595814600000|2020-07-27 01:50:00|7323.3|7311.3|7326.1|7314.1|7328.3|7316.3|7321.7|7309.7|0
1595814900000|2020-07-27 01:55:00|7326.2|7314.2|7322|7310|7328.5|7316.5|7321.8|7309.8|0
1595815200000|2020-07-27 02:00:00|7322.8|7310.8|7321.9|7309.9|7324.2|7312.2|7319.8|7307.8|0
1595815500000|2020-07-27 02:05:00|7322|7310|7326.2|7314.2|7328.3|7316.3|7319.7|7307.7|0
1595815800000|2020-07-27 02:10:00|7326.6|7314.6|7324|7312|7328.3|7316.3|7324|7312|0
1595816100000|2020-07-27 02:15:00|7324.1|7312.1|7321.8|7309.8|7324.1|7312.1|7319.7|7307.7|0
1595816400000|2020-07-27 02:20:00|7321|7309|7319.6|7307.6|7321.8|7309.8|7319.4|7307.4|0
1595816700000|2020-07-27 02:25:00|7319.5|7307.5|7312.5|7300.5|7321.7|7309.7|7310.4|7298.4|0
1595817000000|2020-07-27 02:30:00|7312.6|7300.6|7321.3|7309.3|7321.4|7309.4|7312.6|7300.6|0
1595817300000|2020-07-27 02:35:00|7320.5|7308.5|7321.3|7309.3|7323.5|7311.5|7319.2|7307.2|0
1595817600000|2020-07-27 02:40:00|7321.4|7309.4|7321.6|7309.6|7323.7|7311.7|7319.2|7307.2|0
1595817900000|2020-07-27 02:45:00|7322.4|7310.4|7328.3|7316.3|7332.8|7320.8|7322.4|7310.4|0
1595818200000|2020-07-27 02:50:00|7328.4|7316.4|7328.3|7316.3|7330.5|7318.5|7326.2|7314.2|0
1595818500000|2020-07-27 02:55:00|7328.4|7316.4|7328.4|7316.4|7330.5|7318.5|7326.2|7314.2|0
1595818800000|2020-07-27 03:00:00|7328.5|7316.5|7330.4|7318.4|7330.6|7318.6|7326.2|7314.2|0
1595819100000|2020-07-27 03:05:00|7330.5|7318.5|7326.3|7314.3|7330.6|7318.6|7324.1|7312.1|0
1595819400000|2020-07-27 03:10:00|7326.2|7314.2|7328.4|7316.4|7328.4|7316.4|7326.2|7314.2|0
1595819700000|2020-07-27 03:15:00|7329.2|7317.2|7325.2|7313.2|7332.7|7320.7|7324.1|7312.1|0
1595820000000|2020-07-27 03:20:00|7324.8|7312.8|7328.5|7316.5|7328.5|7316.5|7324.1|7312.1|0
1595820300000|2020-07-27 03:25:00|7328.4|7316.4|7320.6|7308.6|7328.5|7316.5|7319.5|7307.5|0
1595820600000|2020-07-27 03:30:00|7321.4|7309.4|7319.2|7307.2|7322.7|7310.7|7316.9|7304.9|0
1595820900000|2020-07-27 03:35:00|7319.6|7307.6|7317.2|7305.2|7321.6|7309.6|7317.1|7305.1|0
1595821200000|2020-07-27 03:40:00|7316.8|7304.8|7314.6|7302.6|7317.2|7305.2|7312.5|7300.5|0
1595821500000|2020-07-27 03:45:00|7314.5|7302.5|7310.4|7298.4|7314.5|7302.5|7308.2|7296.2|0
1595821800000|2020-07-27 03:50:00|7310.5|7298.5|7312.6|7300.6|7314.7|7302.7|7310.4|7298.4|0
1595822100000|2020-07-27 03:55:00|7312.7|7300.7|7321.8|7309.8|7324|7312|7312.7|7300.7|0
1595822400000|2020-07-27 04:00:00|7322.6|7310.6|7319.6|7307.6|7324|7312|7319.6|7307.6|0
1595822700000|2020-07-27 04:05:00|7319.7|7307.7|7326|7314|7326.1|7314.1|7319.7|7307.7|0
1595823000000|2020-07-27 04:10:00|7325.2|7313.2|7319.6|7307.6|7325.2|7313.2|7319.6|7307.6|0
1595823300000|2020-07-27 04:15:00|7318.8|7306.8|7319.6|7307.6|7319.6|7307.6|7317.5|7305.5|0
1595823600000|2020-07-27 04:20:00|7319.5|7307.5|7319.6|7307.6|7321.7|7309.7|7317.4|7305.4|0
1595823900000|2020-07-27 04:25:00|7319.5|7307.5|7321.8|7309.8|7321.8|7309.8|7319.5|7307.5|0
1595824200000|2020-07-27 04:30:00|7321.7|7309.7|7323.5|7311.5|7323.5|7311.5|7321.3|7309.3|0
1595824500000|2020-07-27 04:35:00|7324.3|7312.3|7323.3|7311.3|7325.7|7313.7|7323.3|7311.3|0
1595824800000|2020-07-27 04:40:00|7322.5|7310.5|7321.2|7309.2|7323.3|7311.3|7319|7307|0
1595825100000|2020-07-27 04:45:00|7321.3|7309.3|7319.1|7307.1|7321.3|7309.3|7319|7307|0
1595825400000|2020-07-27 04:50:00|7319.9|7307.9|7318.9|7306.9|7323.3|7311.3|7318.9|7306.9|0
1595825700000|2020-07-27 04:55:00|7318.8|7306.8|7314.6|7302.6|7318.8|7306.8|7314.6|7302.6|0
1595826000000|2020-07-27 05:00:00|7314.5|7302.5|7316.7|7304.7|7318.8|7306.8|7314.4|7302.4|0
1595826300000|2020-07-27 05:05:00|7315.9|7303.9|7306.7|7294.7|7315.9|7303.9|7304.4|7292.4|0
1595826600000|2020-07-27 05:10:00|7306.6|7294.6|7304.7|7292.7|7306.8|7294.8|7302.4|7290.4|0
1595826900000|2020-07-27 05:15:00|7304.8|7292.8|7304.8|7292.8|7306.9|7294.9|7302.6|7290.6|0
1595827200000|2020-07-27 05:20:00|7304.9|7292.9|7307|7295|7307|7295|7304.8|7292.8|0
1595827500000|2020-07-27 05:25:00|7307.1|7295.1|7307|7295|7307.1|7295.1|7304.9|7292.9|0
1595827800000|2020-07-27 05:30:00|7307.1|7295.1|7307|7295|7309.3|7297.3|7304.9|7292.9|0
1595828100000|2020-07-27 05:35:00|7308|7296|7307.8|7295.8|7308|7296|7303.6|7291.6|0
1595828400000|2020-07-27 05:40:00|7308.2|7296.2|7309.8|7297.8|7310|7298|7305.6|7293.6|0
1595828700000|2020-07-27 05:45:00|7309.9|7297.9|7317.7|7305.7|7319.9|7307.9|7309.9|7297.9|0
1595829000000|2020-07-27 05:50:00|7317.6|7305.6|7313.3|7301.3|7317.7|7305.7|7311.2|7299.2|0
1595829300000|2020-07-27 05:55:00|7313.2|7301.2|7310.9|7298.9|7315.5|7303.5|7310.9|7298.9|0
1595829600000|2020-07-27 06:00:00|7311.2|7299.2|7299|7294|7317.9|7305.9|7295|7290|41
1595829900000|2020-07-27 06:05:00|7298.5|7293.5|7292.5|7287.5|7298.5|7293.5|7290|7285|18
1595830200000|2020-07-27 06:10:00|7292|7287|7281|7276|7292.5|7287.5|7280.5|7275.5|22
1595830500000|2020-07-27 06:15:00|7281.5|7276.5|7285.5|7280.5|7286|7281|7281|7276|13
1595830800000|2020-07-27 06:20:00|7285|7280|7283.5|7278.5|7285.5|7280.5|7283|7278|5
1595831100000|2020-07-27 06:25:00|7284|7279|7276|7271|7285.5|7280.5|7275|7270|13
1595831400000|2020-07-27 06:30:00|7274.5|7269.5|7282|7277|7282.5|7277.5|7270.5|7265.5|15
1595831700000|2020-07-27 06:35:00|7282.5|7277.5|7281|7276|7283.5|7278.5|7279.5|7274.5|2
1595832000000|2020-07-27 06:40:00|7281.5|7276.5|7285|7280|7285|7280|7281.5|7276.5|2
1595832300000|2020-07-27 06:45:00|7285.5|7280.5|7279|7274|7286.5|7281.5|7279|7274|6
1595832600000|2020-07-27 06:50:00|7279.5|7274.5|7282.5|7277.5|7282.5|7277.5|7277.5|7272.5|13
1595832900000|2020-07-27 06:55:00|7283|7278|7272|7267|7283.5|7278.5|7271.5|7266.5|29
1595833200000|2020-07-27 07:00:00|7272.5|7267.5|7248.5|7243.5|7275|7270|7225.5|7220.5|646
1595833500000|2020-07-27 07:05:00|7247.5|7242.5|7220.5|7215.5|7247.5|7242.5|7217|7212|382
1595833800000|2020-07-27 07:10:00|7221|7216|7209|7204|7228|7223|7209|7204|297
1595834100000|2020-07-27 07:15:00|7208|7203|7208.5|7203.5|7222|7217|7202.5|7197.5|211
1595834400000|2020-07-27 07:20:00|7209|7204|7213.5|7208.5|7213.5|7208.5|7195.5|7190.5|145
1595834700000|2020-07-27 07:25:00|7213|7208|7206|7201|7214|7209|7201|7196|98
1595835000000|2020-07-27 07:30:00|7205.5|7200.5|7190.5|7185.5|7210.5|7205.5|7180.5|7175.5|523
1595835300000|2020-07-27 07:35:00|7190|7185|7188|7183|7198|7193|7183.5|7178.5|129
1595835600000|2020-07-27 07:40:00|7186.8|7181.8|7186.3|7181.3|7189.8|7184.8|7180.3|7175.3|146
1595835900000|2020-07-27 07:45:00|7185.3|7180.3|7192.3|7187.3|7197.8|7192.8|7183.3|7178.3|202
1595836200000|2020-07-27 07:50:00|7192.8|7187.8|7192.3|7187.3|7199.8|7194.8|7191.8|7186.8|138
1595836500000|2020-07-27 07:55:00|7192.8|7187.8|7201.3|7196.3|7201.3|7196.3|7189.3|7184.3|122
1595836800000|2020-07-27 08:00:00|7201.8|7196.8|7210.8|7205.8|7213.3|7208.3|7201.8|7196.8|172
1595837100000|2020-07-27 08:05:00|7210.3|7205.3|7204.3|7199.3|7213.8|7208.8|7203.8|7198.8|108
1595837400000|2020-07-27 08:10:00|7204.8|7199.8|7213.8|7208.8|7215.3|7210.3|7204.8|7199.8|54
1595837700000|2020-07-27 08:15:00|7215.3|7210.3|7208.8|7203.8|7218.8|7213.8|7208.8|7203.8|51
1595838000000|2020-07-27 08:20:00|7207.8|7202.8|7198.8|7193.8|7207.8|7202.8|7194.3|7189.3|31
1595838300000|2020-07-27 08:25:00|7200.3|7195.3|7190.8|7185.8|7202.8|7197.8|7188.8|7183.8|62
1595838600000|2020-07-27 08:30:00|7189.8|7184.8|7200.3|7195.3|7203.8|7198.8|7189.3|7184.3|37
1595838900000|2020-07-27 08:35:00|7200.8|7195.8|7200.8|7195.8|7205.8|7200.8|7195.8|7190.8|44
1595839200000|2020-07-27 08:40:00|7200.3|7195.3|7190.8|7185.8|7200.3|7195.3|7190.8|7185.8|24
1595839500000|2020-07-27 08:45:00|7191.3|7186.3|7178.8|7173.8|7192.3|7187.3|7176.8|7171.8|65
1595839800000|2020-07-27 08:50:00|7178.3|7173.3|7193.8|7188.8|7193.8|7188.8|7178.3|7173.3|86
1595840100000|2020-07-27 08:55:00|7192.8|7187.8|7184.3|7179.3|7192.8|7187.8|7181.8|7176.8|55
1595840400000|2020-07-27 09:00:00|7185.3|7180.3|7180.3|7175.3|7189.8|7184.8|7178.8|7173.8|60
1595840700000|2020-07-27 09:05:00|7179.8|7174.8|7178.8|7173.8|7184.3|7179.3|7177.8|7172.8|34
1595841000000|2020-07-27 09:10:00|7179.3|7174.3|7184.8|7179.8|7185.8|7180.8|7178.8|7173.8|86
1595841300000|2020-07-27 09:15:00|7185.3|7180.3|7201.8|7196.8|7201.8|7196.8|7184.8|7179.8|57
1595841600000|2020-07-27 09:20:00|7202.3|7197.3|7198.3|7193.3|7205.8|7200.8|7197.8|7192.8|102
1595841900000|2020-07-27 09:25:00|7198.8|7193.8|7208.8|7203.8|7208.8|7203.8|7198.8|7193.8|53
1595842200000|2020-07-27 09:30:00|7207.8|7202.8|7214.3|7209.3|7217.3|7212.3|7207.8|7202.8|53
1595842500000|2020-07-27 09:35:00|7213.8|7208.8|7208.3|7203.3|7213.8|7208.8|7205.3|7200.3|30
1595842800000|2020-07-27 09:40:00|7208.8|7203.8|7209.8|7204.8|7211.8|7206.8|7208.3|7203.3|41
1595843100000|2020-07-27 09:45:00|7210.3|7205.3|7208.3|7203.3|7213.8|7208.8|7206.8|7201.8|51
1595843400000|2020-07-27 09:50:00|7207.8|7202.8|7207.3|7202.3|7207.8|7202.8|7200.3|7195.3|31
1595843700000|2020-07-27 09:55:00|7206.8|7201.8|7208.8|7203.8|7210.8|7205.8|7204.8|7199.8|24
1595844000000|2020-07-27 10:00:00|7209.3|7204.3|7204.3|7199.3|7209.3|7204.3|7202.3|7197.3|23
1595844300000|2020-07-27 10:05:00|7203.8|7198.8|7200.3|7195.3|7205.8|7200.8|7196.8|7191.8|136
1595844600000|2020-07-27 10:10:00|7200.8|7195.8|7196.3|7191.3|7200.8|7195.8|7194.3|7189.3|18
1595844900000|2020-07-27 10:15:00|7196.8|7191.8|7208.8|7203.8|7208.8|7203.8|7196.8|7191.8|9
1595845200000|2020-07-27 10:20:00|7209.8|7204.8|7209.3|7204.3|7211.8|7206.8|7208.8|7203.8|19
1595845500000|2020-07-27 10:25:00|7208.8|7203.8|7207.3|7202.3|7209.8|7204.8|7203.8|7198.8|22
1595845800000|2020-07-27 10:30:00|7207.8|7202.8|7212.8|7207.8|7217.8|7212.8|7207.8|7202.8|38
1595846100000|2020-07-27 10:35:00|7213.8|7208.8|7211.3|7206.3|7216.3|7211.3|7210.8|7205.8|11
1595846400000|2020-07-27 10:40:00|7210.8|7205.8|7205.3|7200.3|7210.8|7205.8|7201.3|7196.3|28
1595846700000|2020-07-27 10:45:00|7205.8|7200.8|7203.8|7198.8|7206.8|7201.8|7199.3|7194.3|27
1595847000000|2020-07-27 10:50:00|7204.3|7199.3|7204.3|7199.3|7206.3|7201.3|7202.3|7197.3|26
1595847300000|2020-07-27 10:55:00|7203.8|7198.8|7197.8|7192.8|7203.8|7198.8|7195.3|7190.3|41
1595847600000|2020-07-27 11:00:00|7196.8|7191.8|7186.3|7181.3|7196.8|7191.8|7186.3|7181.3|61
1595847900000|2020-07-27 11:05:00|7185.8|7180.8|7175.8|7170.8|7185.8|7180.8|7172.8|7167.8|51
1595848200000|2020-07-27 11:10:00|7174.8|7169.8|7175.3|7170.3|7177.3|7172.3|7169.8|7164.8|59
1595848500000|2020-07-27 11:15:00|7175.8|7170.8|7181.3|7176.3|7181.8|7176.8|7175.8|7170.8|33
1595848800000|2020-07-27 11:20:00|7181.8|7176.8|7186.8|7181.8|7188.8|7183.8|7181.8|7176.8|72
1595849100000|2020-07-27 11:25:00|7187.8|7182.8|7189.8|7184.8|7190.8|7185.8|7187.8|7182.8|37
1595849400000|2020-07-27 11:30:00|7190.3|7185.3|7186.8|7181.8|7192.8|7187.8|7186.8|7181.8|40
1595849700000|2020-07-27 11:35:00|7186.3|7181.3|7178.8|7173.8|7186.3|7181.3|7177.8|7172.8|65
1595850000000|2020-07-27 11:40:00|7178.6|7173.6|7186.1|7181.1|7186.1|7181.1|7175.6|7170.6|50
1595850300000|2020-07-27 11:45:00|7186.6|7181.6|7191.1|7186.1|7191.6|7186.6|7184.6|7179.6|39
1595850600000|2020-07-27 11:50:00|7190.6|7185.6|7195.6|7190.6|7197.1|7192.1|7189.6|7184.6|16
1595850900000|2020-07-27 11:55:00|7193.6|7188.6|7190.1|7185.1|7193.6|7188.6|7182.1|7177.1|69
1595851200000|2020-07-27 12:00:00|7189.6|7184.6|7189.1|7184.1|7190.6|7185.6|7186.6|7181.6|44
1595851500000|2020-07-27 12:05:00|7189.6|7184.6|7189.6|7184.6|7193.6|7188.6|7187.6|7182.6|39
1595851800000|2020-07-27 12:10:00|7190.1|7185.1|7185.6|7180.6|7193.6|7188.6|7184.6|7179.6|26
1595852100000|2020-07-27 12:15:00|7185.1|7180.1|7190.6|7185.6|7192.1|7187.1|7184.1|7179.1|18
1595852400000|2020-07-27 12:20:00|7191.6|7186.6|7185.1|7180.1|7195.1|7190.1|7185.1|7180.1|34
1595852700000|2020-07-27 12:25:00|7184.6|7179.6|7186.1|7181.1|7187.6|7182.6|7182.6|7177.6|18
1595853000000|2020-07-27 12:30:00|7185.6|7180.6|7172.1|7167.1|7186.1|7181.1|7170.6|7165.6|125
1595853300000|2020-07-27 12:35:00|7172.6|7167.6|7172.6|7167.6|7177.1|7172.1|7171.1|7166.1|48
1595853600000|2020-07-27 12:40:00|7173.6|7168.6|7171.6|7166.6|7176.1|7171.1|7169.6|7164.6|57
1595853900000|2020-07-27 12:45:00|7171.1|7166.1|7170.1|7165.1|7171.6|7166.6|7162.6|7157.6|84
1595854200000|2020-07-27 12:50:00|7170.6|7165.6|7171.6|7166.6|7174.1|7169.1|7163.1|7158.1|37
1595854500000|2020-07-27 12:55:00|7170.6|7165.6|7174.1|7169.1|7174.1|7169.1|7168.6|7163.6|34
1595854800000|2020-07-27 13:00:00|7173.6|7168.6|7172.1|7167.1|7173.6|7168.6|7170.6|7165.6|55
1595855100000|2020-07-27 13:05:00|7171.6|7166.6|7173.1|7168.1|7173.1|7168.1|7170.6|7165.6|28
1595855400000|2020-07-27 13:10:00|7172.6|7167.6|7178.1|7173.1|7178.1|7173.1|7172.1|7167.1|34
1595855700000|2020-07-27 13:15:00|7177.6|7172.6|7177.6|7172.6|7180.6|7175.6|7176.1|7171.1|54
1595856000000|2020-07-27 13:20:00|7177.1|7172.1|7174.6|7169.6|7177.6|7172.6|7171.1|7166.1|46
1595856300000|2020-07-27 13:25:00|7173.6|7168.6|7173.6|7168.6|7175.6|7170.6|7169.6|7164.6|51
1595856600000|2020-07-27 13:30:00|7173.1|7168.1|7162.1|7157.1|7176.6|7171.6|7162.1|7157.1|99
1595856900000|2020-07-27 13:35:00|7162.6|7157.6|7159.6|7154.6|7164.6|7159.6|7158.6|7153.6|314
1595857200000|2020-07-27 13:40:00|7159.1|7154.1|7161.6|7156.6|7164.6|7159.6|7157.6|7152.6|159
1595857500000|2020-07-27 13:45:00|7163.1|7158.1|7159.6|7154.6|7163.1|7158.1|7159.1|7154.1|128
1595857800000|2020-07-27 13:50:00|7158.6|7153.6|7154.6|7149.6|7159.1|7154.1|7149.6|7144.6|245
1595858100000|2020-07-27 13:55:00|7154.1|7149.1|7146.1|7141.1|7154.1|7149.1|7143.6|7138.6|174
1595858400000|2020-07-27 14:00:00|7148.6|7143.6|7150.1|7145.1|7152.1|7147.1|7144.6|7139.6|102
1595858700000|2020-07-27 14:05:00|7149.6|7144.6|7151.6|7146.6|7154.1|7149.1|7148.1|7143.1|89
1595859000000|2020-07-27 14:10:00|7153.3|7148.3|7146.3|7141.3|7154.3|7149.3|7146.3|7141.3|44
1595859300000|2020-07-27 14:15:00|7145.8|7140.8|7153.3|7148.3|7153.8|7148.8|7142.8|7137.8|180
1595859600000|2020-07-27 14:20:00|7154.3|7149.3|7157.3|7152.3|7158.8|7153.8|7150.8|7145.8|181
1595859900000|2020-07-27 14:25:00|7158.3|7153.3|7169.3|7164.3|7169.3|7164.3|7156.8|7151.8|95
1595860200000|2020-07-27 14:30:00|7168.3|7163.3|7167.3|7162.3|7168.3|7163.3|7164.3|7159.3|82
1595860500000|2020-07-27 14:35:00|7166.8|7161.8|7174.8|7169.8|7176.3|7171.3|7165.3|7160.3|89
1595860800000|2020-07-27 14:40:00|7174.3|7169.3|7177.3|7172.3|7178.3|7173.3|7168.8|7163.8|99
1595861100000|2020-07-27 14:45:00|7178.3|7173.3|7184.3|7179.3|7185.3|7180.3|7178.3|7173.3|43
1595861400000|2020-07-27 14:50:00|7185.3|7180.3|7186.8|7181.8|7188.3|7183.3|7180.8|7175.8|69
1595861700000|2020-07-27 14:55:00|7186.3|7181.3|7174.8|7169.8|7187.8|7182.8|7174.8|7169.8|58
1595862000000|2020-07-27 15:00:00|7174.3|7169.3|7182.3|7177.3|7183.3|7178.3|7174.3|7169.3|65
1595862300000|2020-07-27 15:05:00|7181.8|7176.8|7179.3|7174.3|7183.3|7178.3|7177.3|7172.3|79
1595862600000|2020-07-27 15:10:00|7178.3|7173.3|7174.3|7169.3|7179.8|7174.8|7173.8|7168.8|37
1595862900000|2020-07-27 15:15:00|7174.8|7169.8|7181.8|7176.8|7181.8|7176.8|7173.8|7168.8|119
1595863200000|2020-07-27 15:20:00|7182.3|7177.3|7181.8|7176.8|7185.8|7180.8|7179.8|7174.8|157
1595863500000|2020-07-27 15:25:00|7182.3|7177.3|7180.3|7175.3|7187.8|7182.8|7178.8|7173.8|255
1595863800000|2020-07-27 15:30:00|7180.9|7173.9|7175.9|7169.9|7180.9|7173.9|7172.9|7165.9|473
1595864100000|2020-07-27 15:35:00|7174.9|7168.9|7171.9|7164.9|7175.9|7169.9|7166.9|7159.9|219
1595864400000|2020-07-27 15:40:00|7172.9|7165.9|7173.9|7166.9|7176.9|7169.9|7170.9|7163.9|87
1595864700000|2020-07-27 15:45:00|7174.9|7167.9|7181.9|7173.9|7183.9|7176.9|7171.9|7164.9|86
1595865000000|2020-07-27 15:50:00|7180.9|7174.9|7181.9|7175.9|7182.9|7175.9|7180.9|7173.9|25
1595865300000|2020-07-27 15:55:00|7183.9|7176.9|7183.9|7175.9|7183.9|7176.9|7181.9|7175.9|19
1595865600000|2020-07-27 16:00:00|7180.9|7174.9|7180.9|7172.9|7180.9|7174.9|7175.9|7168.9|39
1595865900000|2020-07-27 16:05:00|7181.9|7173.9|7176.9|7169.9|7183.9|7175.9|7176.9|7169.9|14
1595866200000|2020-07-27 16:10:00|7178.9|7170.9|7184.9|7177.9|7184.9|7178.9|7177.9|7170.9|45
1595866500000|2020-07-27 16:15:00|7183.9|7176.9|7179.9|7172.9|7184.9|7177.9|7179.9|7171.9|38
1595866800000|2020-07-27 16:20:00|7177.9|7171.9|7176.9|7169.9|7180.9|7173.9|7175.9|7169.9|49
1595867100000|2020-07-27 16:25:00|7177.9|7170.9|7179.9|7171.9|7180.9|7174.9|7175.9|7167.9|16
1595867400000|2020-07-27 16:30:00|7178.9|7170.9|7179.9|7171.9|7180.9|7173.9|7177.9|7170.9|3
1595867700000|2020-07-27 16:35:00|7178.9|7172.9|7183.9|7175.9|7183.9|7176.9|7178.9|7171.9|13
1595868000000|2020-07-27 16:40:00|7182.9|7174.9|7183.9|7175.9|7183.9|7175.9|7180.9|7172.9|4
1595868300000|2020-07-27 16:45:00|7182.9|7174.9|7182.9|7174.9|7183.9|7175.9|7180.9|7173.9|6
1595868600000|2020-07-27 16:50:00|7183.9|7175.9|7183.9|7176.9|7183.9|7176.9|7182.9|7175.9|2
1595868900000|2020-07-27 16:55:00|7184.9|7177.9|7185.9|7178.9|7186.9|7179.9|7183.9|7177.9|9
1595869200000|2020-07-27 17:00:00|7186.9|7179.9|7184.9|7176.9|7186.9|7179.9|7183.9|7176.9|5
1595869500000|2020-07-27 17:05:00|7185.9|7177.9|7185.9|7177.9|7185.9|7177.9|7184.9|7177.9|0
1595869800000|2020-07-27 17:10:00|7184.9|7176.9|7186.9|7179.9|7186.9|7179.9|7182.9|7175.9|7
1595870100000|2020-07-27 17:15:00|7185.9|7178.9|7185.9|7178.9|7186.9|7178.9|7185.9|7177.9|1
1595870400000|2020-07-27 17:20:00|7186.9|7177.9|7186.9|7179.9|7186.9|7179.9|7185.9|7177.9|5
1595870700000|2020-07-27 17:25:00|7189.9|7181.9|7187.9|7179.9|7189.9|7181.9|7186.9|7179.9|22
1595871000000|2020-07-27 17:30:00|7185.9|7180.9|7187.9|7180.9|7189.9|7181.9|7185.9|7179.9|21
1595871300000|2020-07-27 17:35:00|7186.9|7179.9|7189.9|7182.9|7190.9|7182.9|7186.9|7179.9|55
1595871600000|2020-07-27 17:40:00|7188.9|7180.9|7188.9|7181.9|7189.9|7182.9|7187.9|7179.9|24
1595871900000|2020-07-27 17:45:00|7187.9|7180.9|7191.9|7184.9|7192.9|7186.9|7187.9|7180.9|75
1595872200000|2020-07-27 17:50:00|7192.9|7185.9|7193.9|7185.9|7193.9|7186.9|7189.9|7182.9|33
1595872500000|2020-07-27 17:55:00|7192.9|7184.9|7195.8|7183.8|7195.8|7186.9|7191.9|7183.8|7
1595872800000|2020-07-27 18:00:00|7195.9|7183.9|7197.8|7185.8|7197.9|7185.9|7195.6|7183.6|0
1595873100000|2020-07-27 18:05:00|7197.9|7185.9|7199.9|7187.9|7200.1|7188.1|7197.8|7185.8|0
1595873400000|2020-07-27 18:10:00|7200|7188|7191.8|7179.8|7200|7188|7189.8|7177.8|0
1595873700000|2020-07-27 18:15:00|7189.9|7177.9|7190.3|7178.3|7191.9|7179.9|7188.1|7176.1|0
1595874000000|2020-07-27 18:20:00|7190.4|7178.4|7197.2|7185.2|7197.3|7185.3|7190.4|7178.4|0
1595874300000|2020-07-27 18:25:00|7195.4|7183.4|7197.1|7185.1|7197.2|7185.2|7195|7183|0
1595874600000|2020-07-27 18:30:00|7197.2|7185.2|7197|7185|7197.3|7185.3|7195|7183|0
1595874900000|2020-07-27 18:35:00|7197.1|7185.1|7199|7187|7199.2|7187.2|7197|7185|0
1595875200000|2020-07-27 18:40:00|7198.9|7186.9|7199.1|7187.1|7199.2|7187.2|7196.8|7184.8|0
1595875500000|2020-07-27 18:45:00|7199|7187|7194.6|7182.6|7199|7187|7194.4|7182.4|0
1595875800000|2020-07-27 18:50:00|7194.7|7182.7|7190.6|7178.6|7197|7185|7188.5|7176.5|0
1595876100000|2020-07-27 18:55:00|7190.5|7178.5|7188.3|7176.3|7190.6|7178.6|7185.8|7173.8|0
1595876400000|2020-07-27 19:00:00|7188.2|7176.2|7196.1|7184.1|7197.3|7185.3|7188.2|7176.2|0
1595876700000|2020-07-27 19:05:00|7195.2|7183.2|7199.2|7187.2|7199.3|7187.3|7195|7183|0
1595877000000|2020-07-27 19:10:00|7198.2|7186.2|7202|7190|7204.2|7192.2|7197.2|7185.2|0
1595877300000|2020-07-27 19:15:00|7202.1|7190.1|7204.5|7192.5|7206.8|7194.8|7201.8|7189.8|0
1595877600000|2020-07-27 19:20:00|7204.6|7192.6|7207.4|7195.4|7210.8|7198.8|7204.5|7192.5|0
1595877900000|2020-07-27 19:25:00|7207.5|7195.5|7207.8|7195.8|7210|7198|7205.9|7193.9|0
1595878200000|2020-07-27 19:30:00|7207.9|7195.9|7209.9|7197.9|7214|7202|7207.8|7195.8|0
1595878500000|2020-07-27 19:35:00|7209.8|7197.8|7207|7195|7211.6|7199.6|7205.5|7193.5|0
1595878800000|2020-07-27 19:40:00|7207.1|7195.1|7211.3|7199.3|7211.5|7199.5|7207|7195|0
1595879100000|2020-07-27 19:45:00|7211.1|7199.1|7208.1|7196.1|7213.2|7201.2|7205.5|7193.5|0
1595879400000|2020-07-27 19:50:00|7207.4|7195.4|7205.3|7193.3|7207.8|7195.8|7203|7191|0
1595879700000|2020-07-27 19:55:00|7205.4|7193.4|7201.8|7189.8|7205.5|7193.5|7197.5|7185.5|0
1595880000000|2020-07-27 20:00:00|7201.7|7189.7|7199.4|7187.4|7201.8|7189.8|7197|7185|0
1595880300000|2020-07-27 20:05:00|7200.4|7188.4|7204.5|7192.5|7205.2|7193.2|7200.4|7188.4|0
1595880600000|2020-07-27 20:10:00|7204.1|7192.1|7203|7191|7204.1|7192.1|7200.2|7188.2|0
1595880900000|2020-07-27 20:15:00|7202.8|7190.8|7201.8|7189.8|7202.8|7190.8|7201.2|7189.2|0
1595881200000|2020-07-27 20:20:00|7202|7190|7204|7192|7204|7192|7201.8|7189.8|0
1595881500000|2020-07-27 20:25:00|7203.8|7191.8|7202.8|7190.8|7204|7192|7202.8|7190.8|0
1595881800000|2020-07-27 20:30:00|7203.2|7191.2|7204.1|7192.1|7205.8|7193.8|7202.1|7190.1|0
1595882100000|2020-07-27 20:35:00|7204.7|7192.7|7204.7|7192.7|7205.2|7193.2|7203.6|7191.6|0
1595882400000|2020-07-27 20:40:00|7204.1|7192.1|7206.2|7194.2|7206.9|7194.9|7204.1|7192.1|0
1595882700000|2020-07-27 20:45:00|7206.3|7194.3|7207.1|7195.1|7207.3|7195.3|7205.4|7193.4|0
1595883000000|2020-07-27 20:50:00|7206.5|7194.5|7209.3|7197.3|7209.8|7197.8|7206.5|7194.5|0
1595883300000|2020-07-27 20:55:00|7208.7|7196.7|7207.8|7195.8|7209.8|7197.8|7207.6|7195.6|0
1595883600000|2020-07-27 21:00:00|7207.9|7195.9|7207.7|7195.7|7207.9|7195.9|7207.1|7195.1|0
1595883900000|2020-07-27 21:05:00|7208.3|7196.3|7207.9|7195.9|7208.3|7196.3|7207.7|7195.7|0
1595884200000|2020-07-27 21:10:00|7207.5|7195.5|7207.9|7195.9|7208.1|7196.1|7207.5|7195.5|0
1595884500000|2020-07-27 21:15:00|7208.1|7196.1|7208.5|7196.5|7209.1|7197.1|7207.9|7195.9|0
1595884800000|2020-07-27 21:20:00|7208.7|7196.7|7209.8|7197.8|7209.8|7197.8|7208.2|7196.2|0
1595885100000|2020-07-27 21:25:00|7209.6|7197.6|7209.6|7197.6|7209.6|7197.6|7209.4|7197.4|0
1595885400000|2020-07-27 21:30:00|7209.4|7197.4|7208.5|7196.5|7209.4|7197.4|7208.5|7196.5|0
1595885700000|2020-07-27 21:35:00|7208.3|7196.3|7209.3|7197.3|7209.3|7197.3|7206.7|7194.7|0
1595886000000|2020-07-27 21:40:00|7208.7|7196.7|7210.8|7198.8|7210.8|7198.8|7208.7|7196.7|0
1595886300000|2020-07-27 21:45:00|7210.6|7198.6|7210.7|7198.7|7211.2|7199.2|7210.6|7198.6|0
1595886600000|2020-07-27 21:50:00|7210.5|7198.5|7211.1|7199.1|7211.1|7199.1|7210.5|7198.5|0
1595886900000|2020-07-27 21:55:00|7210.9|7198.9|7211.2|7199.2|7211.6|7199.6|7210.9|7198.9|0
1595887200000|2020-07-27 22:00:00|7210.8|7198.8|7220.5|7208.5|7221.6|7209.6|7210.8|7198.8|0
1595887500000|2020-07-27 22:05:00|7220.9|7208.9|7219.2|7207.2|7221.1|7209.1|7217.9|7205.9|0
1595887800000|2020-07-27 22:10:00|7219.1|7207.1|7219.2|7207.2|7219.6|7207.6|7218.5|7206.5|0
1595888100000|2020-07-27 22:15:00|7219.1|7207.1|7217.9|7205.9|7219.6|7207.6|7217.9|7205.9|0
1595888400000|2020-07-27 22:20:00|7217.8|7205.8|7217.9|7205.9|7217.9|7205.9|7216.8|7204.8|0
1595888700000|2020-07-27 22:25:00|7218.5|7206.5|7218.1|7206.1|7219.2|7207.2|7217.9|7205.9|0
1595889000000|2020-07-27 22:30:00|7218.3|7206.3|7219.2|7207.2|7219.4|7207.4|7218.3|7206.3|0
1595889300000|2020-07-27 22:35:00|7219.4|7207.4|7218.7|7206.7|7220.3|7208.3|7218.1|7206.1|0
1595889600000|2020-07-27 22:40:00|7218.1|7206.1|7219.2|7207.2|7220.5|7208.5|7217.4|7205.4|0
1595889900000|2020-07-27 22:45:00|7219.6|7207.6|7221.8|7209.8|7222.4|7210.4|7219.6|7207.6|0
1595890200000|2020-07-27 22:50:00|7222.4|7210.4|7221.3|7209.3|7222.4|7210.4|7220.7|7208.7|0
1595890500000|2020-07-27 22:55:00|7221.2|7209.2|7216.8|7204.8|7221.2|7209.2|7214.6|7202.6|0
1595890800000|2020-07-27 23:00:00|7217.4|7205.4|7219.6|7207.6|7221.8|7209.8|7216.8|7204.8|0
1595891100000|2020-07-27 23:05:00|7219.7|7207.7|7217.4|7205.4|7220.3|7208.3|7217.4|7205.4|0
1595891400000|2020-07-27 23:10:00|7216.6|7204.6|7213.3|7201.3|7216.8|7204.8|7213.1|7201.1|0
1595891700000|2020-07-27 23:15:00|7213.1|7201.1|7210.7|7198.7|7213.7|7201.7|7210.7|7198.7|0
1595892000000|2020-07-27 23:20:00|7210.9|7198.9|7211.1|7199.1|7211.8|7199.8|7208.3|7196.3|0
1595892300000|2020-07-27 23:25:00|7210.7|7198.7|7206.3|7194.3|7211.1|7199.1|7205.7|7193.7|0
1595892600000|2020-07-27 23:30:00|7205.7|7193.7|7209.6|7197.6|7209.6|7197.6|7205.7|7193.7|0
1595892900000|2020-07-27 23:35:00|7210.2|7198.2|7210.7|7198.7|7211.8|7199.8|7209.6|7197.6|0
1595893200000|2020-07-27 23:40:00|7210.9|7198.9|7208.5|7196.5|7211.8|7199.8|7207.6|7195.6|0
1595893500000|2020-07-27 23:45:00|7208.9|7196.9|7210.5|7198.5|7210.7|7198.7|7208.5|7196.5|0
1595893800000|2020-07-27 23:50:00|7210.9|7198.9|7212|7200|7213.7|7201.7|7210.2|7198.2|0
1595894100000|2020-07-27 23:55:00|7212.6|7200.6|7213.8|7201.8|7216.1|7204.1|7212.6|7200.6|0
1595894400000|2020-07-28 00:00:00|7213.9|7201.9|7221.5|7209.5|7223.1|7211.1|7211.6|7199.6|0
1595894700000|2020-07-28 00:05:00|7221.6|7209.6|7217.7|7205.7|7223.2|7211.2|7217.7|7205.7|0
1595895000000|2020-07-28 00:10:00|7217.6|7205.6|7217.1|7205.1|7218.1|7206.1|7216|7204|0
1595895300000|2020-07-28 00:15:00|7217|7205|7216.9|7204.9|7219|7207|7212.8|7200.8|0
1595895600000|2020-07-28 00:20:00|7217|7205|7210.7|7198.7|7217|7205|7206.5|7194.5|0
1595895900000|2020-07-28 00:25:00|7210.6|7198.6|7214.9|7202.9|7214.9|7202.9|7208.5|7196.5|0
1595896200000|2020-07-28 00:30:00|7215|7203|7212.7|7200.7|7215|7203|7210.5|7198.5|0
1595896500000|2020-07-28 00:35:00|7213.5|7201.5|7214.8|7202.8|7214.8|7202.8|7212.7|7200.7|0
1595896800000|2020-07-28 00:40:00|7214.9|7202.9|7215.5|7203.5|7217|7205|7214.9|7202.9|0
1595897100000|2020-07-28 00:45:00|7215.4|7203.4|7219.7|7207.7|7219.7|7207.7|7215.4|7203.4|0
1595897400000|2020-07-28 00:50:00|7219.8|7207.8|7223.9|7211.9|7223.9|7211.9|7219.6|7207.6|0
1595897700000|2020-07-28 00:55:00|7224.6|7212.6|7227.9|7215.9|7228.1|7216.1|7224.6|7212.6|0
1595898000000|2020-07-28 01:00:00|7228|7216|7235.9|7223.9|7240.1|7228.1|7228|7216|0
1595898300000|2020-07-28 01:05:00|7236|7224|7240.2|7228.2|7240.2|7228.2|7235.9|7223.9|0
1595898600000|2020-07-28 01:10:00|7240.1|7228.1|7244.1|7232.1|7244.3|7232.3|7240.1|7228.1|0
1595898900000|2020-07-28 01:15:00|7244.2|7232.2|7247.9|7235.9|7250.5|7238.5|7244.2|7232.2|0
1595899200000|2020-07-28 01:20:00|7248|7236|7245.8|7233.8|7250|7238|7245.8|7233.8|0
1595899500000|2020-07-28 01:25:00|7245.9|7233.9|7243.7|7231.7|7247.9|7235.9|7243.6|7231.6|0
1595899800000|2020-07-28 01:30:00|7243.6|7231.6|7239.5|7227.5|7243.7|7231.7|7239.4|7227.4|0
1595900100000|2020-07-28 01:35:00|7239.4|7227.4|7239.5|7227.5|7241.6|7229.6|7237.2|7225.2|0
1595900400000|2020-07-28 01:40:00|7239.9|7227.9|7239.4|7227.4|7241.6|7229.6|7239.4|7227.4|0
1595900700000|2020-07-28 01:45:00|7239.3|7227.3|7237.2|7225.2|7241.5|7229.5|7235.2|7223.2|0
1595901000000|2020-07-28 01:50:00|7236.9|7224.9|7235.3|7223.3|7237.4|7225.4|7233.1|7221.1|0
1595901300000|2020-07-28 01:55:00|7235.2|7223.2|7234.9|7222.9|7235.3|7223.3|7233|7221|0
1595901600000|2020-07-28 02:00:00|7235|7223|7232.8|7220.8|7239.2|7227.2|7230.7|7218.7|0
1595901900000|2020-07-28 02:05:00|7232.4|7220.4|7230.8|7218.8|7232.9|7220.9|7230.7|7218.7|0
1595902200000|2020-07-28 02:10:00|7231.6|7219.6|7232.9|7220.9|7234|7222|7229.6|7217.6|0
1595902500000|2020-07-28 02:15:00|7233|7221|7237.6|7225.6|7237.6|7225.6|7230.9|7218.9|0
1595902800000|2020-07-28 02:20:00|7237.5|7225.5|7227.6|7215.6|7237.5|7225.5|7227.6|7215.6|0
1595903100000|2020-07-28 02:25:00|7227.7|7215.7|7227.3|7215.3|7227.7|7215.7|7225.5|7213.5|0
1595903400000|2020-07-28 02:30:00|7228.1|7216.1|7231.5|7219.5|7231.6|7219.6|7228.1|7216.1|0
1595903700000|2020-07-28 02:35:00|7231.4|7219.4|7229.3|7217.3|7231.5|7219.5|7229.3|7217.3|0
1595904000000|2020-07-28 02:40:00|7229|7217|7226.8|7214.8|7229|7217|7226.8|7214.8|0
1595904300000|2020-07-28 02:45:00|7226.9|7214.9|7226.8|7214.8|7226.9|7214.9|7224.7|7212.7|0
1595904600000|2020-07-28 02:50:00|7226.9|7214.9|7224.6|7212.6|7226.9|7214.9|7224.5|7212.5|0
1595904900000|2020-07-28 02:55:00|7224.5|7212.5|7222.5|7210.5|7224.6|7212.6|7222.4|7210.4|0
1595905200000|2020-07-28 03:00:00|7222.4|7210.4|7220.3|7208.3|7223.5|7211.5|7220.2|7208.2|0
1595905500000|2020-07-28 03:05:00|7220.2|7208.2|7214|7202|7220.3|7208.3|7213.8|7201.8|0
1595905800000|2020-07-28 03:10:00|7213.9|7201.9|7213.9|7201.9|7218.1|7206.1|7211.7|7199.7|0
1595906100000|2020-07-28 03:15:00|7213.5|7201.5|7204.2|7192.2|7213.9|7201.9|7202.2|7190.2|0
1595906400000|2020-07-28 03:20:00|7204.3|7192.3|7202.1|7190.1|7206.3|7194.3|7202|7190|0
1595906700000|2020-07-28 03:25:00|7202|7190|7208.5|7196.5|7208.5|7196.5|7202|7190|0
1595907000000|2020-07-28 03:30:00|7208.4|7196.4|7208.6|7196.6|7210.5|7198.5|7204.2|7192.2|0
1595907300000|2020-07-28 03:35:00|7208.7|7196.7|7206.3|7194.3|7211.8|7199.8|7206.3|7194.3|0
1595907600000|2020-07-28 03:40:00|7206.4|7194.4|7200.4|7188.4|7206.4|7194.4|7200|7188|0
1595907900000|2020-07-28 03:45:00|7200.3|7188.3|7200.5|7188.5|7202.6|7190.6|7200.3|7188.3|0
1595908200000|2020-07-28 03:50:00|7199.7|7187.7|7194|7182|7200.6|7188.6|7194|7182|0
1595908500000|2020-07-28 03:55:00|7194.1|7182.1|7193.9|7181.9|7194.9|7182.9|7187.6|7175.6|0
1595908800000|2020-07-28 04:00:00|7193.8|7181.8|7196|7184|7198.2|7186.2|7192.8|7180.8|0
1595909100000|2020-07-28 04:05:00|7196.1|7184.1|7193.5|7181.5|7196.1|7184.1|7193.5|7181.5|0
1595909400000|2020-07-28 04:10:00|7191.4|7179.4|7190.3|7178.3|7193.5|7181.5|7189.2|7177.2|0
1595909700000|2020-07-28 04:15:00|7189.9|7177.9|7187|7175|7193.5|7181.5|7184.9|7172.9|0
1595910000000|2020-07-28 04:20:00|7187.1|7175.1|7191.3|7179.3|7191.4|7179.4|7187|7175|0
1595910300000|2020-07-28 04:25:00|7191.4|7179.4|7193.4|7181.4|7195.5|7183.5|7191.3|7179.3|0
1595910600000|2020-07-28 04:30:00|7193.5|7181.5|7196.7|7184.7|7197.7|7185.7|7193.5|7181.5|0
1595910900000|2020-07-28 04:35:00|7197.1|7185.1|7195.6|7183.6|7197.8|7185.8|7194.5|7182.5|0
1595911200000|2020-07-28 04:40:00|7195.5|7183.5|7193.4|7181.4|7195.5|7183.5|7191.3|7179.3|0
1595911500000|2020-07-28 04:45:00|7193.5|7181.5|7199.8|7187.8|7199.8|7187.8|7193.4|7181.4|0
1595911800000|2020-07-28 04:50:00|7199.7|7187.7|7199.8|7187.8|7201.9|7189.9|7199.7|7187.7|0
1595912100000|2020-07-28 04:55:00|7199|7187|7197.6|7185.6|7199|7187|7197.6|7185.6|0
1595912400000|2020-07-28 05:00:00|7196.8|7184.8|7192.9|7180.9|7197.6|7185.6|7191.3|7179.3|0
1595912700000|2020-07-28 05:05:00|7192.3|7180.3|7191.3|7179.3|7192.3|7180.3|7187|7175|0
1595913000000|2020-07-28 05:10:00|7192.1|7180.1|7193.6|7181.6|7197.6|7185.6|7192.1|7180.1|0
1595913300000|2020-07-28 05:15:00|7193.5|7181.5|7195.8|7183.8|7195.8|7183.8|7191.4|7179.4|0
1595913600000|2020-07-28 05:20:00|7195.7|7183.7|7189|7177|7195.8|7183.8|7189|7177|0
1595913900000|2020-07-28 05:25:00|7189.1|7177.1|7191|7179|7191.2|7179.2|7186.8|7174.8|0
1595914200000|2020-07-28 05:30:00|7190.2|7178.2|7191.2|7179.2|7193.2|7181.2|7186.8|7174.8|0
1595914500000|2020-07-28 05:35:00|7191.1|7179.1|7189.3|7177.3|7191.4|7179.4|7187.2|7175.2|0
1595914800000|2020-07-28 05:40:00|7188.9|7176.9|7183.1|7171.1|7189.4|7177.4|7183|7171|0
1595915100000|2020-07-28 05:45:00|7183|7171|7182|7170|7183.1|7171.1|7180.9|7168.9|0
1595915400000|2020-07-28 05:50:00|7181.6|7169.6|7187.3|7175.3|7187.3|7175.3|7180.9|7168.9|0
1595915700000|2020-07-28 05:55:00|7186.9|7174.9|7191.4|7179.4|7191.5|7179.5|7185.1|7173.1|0
1595916000000|2020-07-28 06:00:00|7192.3|7180.3|7196.9|7191.9|7196.9|7191.9|7189.9|7178.4|25
1595916300000|2020-07-28 06:05:00|7197.4|7192.4|7196.4|7191.4|7198.4|7193.4|7195.4|7190.4|21
1595916600000|2020-07-28 06:10:00|7195.9|7190.9|7194.4|7189.4|7197.9|7192.9|7193.9|7188.9|8
1595916900000|2020-07-28 06:15:00|7193.9|7188.9|7193.9|7188.9|7194.9|7189.9|7192.4|7187.4|5
1595917200000|2020-07-28 06:20:00|7193.4|7188.4|7189.9|7184.9|7193.4|7188.4|7185.4|7180.4|11
1595917500000|2020-07-28 06:25:00|7190.9|7185.9|7192.9|7187.9|7192.9|7187.9|7189.4|7184.4|8
1595917800000|2020-07-28 06:30:00|7193.4|7188.4|7195.9|7190.9|7199.4|7194.4|7193.4|7188.4|8
1595918100000|2020-07-28 06:35:00|7195.4|7190.4|7197.4|7192.4|7199.4|7194.4|7194.4|7189.4|0
1595918400000|2020-07-28 06:40:00|7197.9|7192.9|7201.4|7196.4|7201.4|7196.4|7196.9|7191.9|5
1595918700000|2020-07-28 06:45:00|7200.9|7195.9|7203.9|7198.9|7206.9|7201.9|7199.9|7194.9|25
1595919000000|2020-07-28 06:50:00|7204.4|7199.4|7200.9|7195.9|7208.4|7203.4|7200.9|7195.9|10
1595919300000|2020-07-28 06:55:00|7200.4|7195.4|7186.4|7181.4|7200.4|7195.4|7186.4|7181.4|46
1595919600000|2020-07-28 07:00:00|7188.9|7183.9|7199.9|7194.9|7201.9|7196.9|7187.4|7182.4|234
1595919900000|2020-07-28 07:05:00|7200.4|7195.4|7216.4|7211.4|7229.9|7224.9|7200.4|7195.4|299
1595920200000|2020-07-28 07:10:00|7215.9|7210.9|7221.4|7216.4|7223.4|7218.4|7214.4|7209.4|100
1595920500000|2020-07-28 07:15:00|7220.9|7215.9|7201.4|7196.4|7222.4|7217.4|7201.4|7196.4|83
1595920800000|2020-07-28 07:20:00|7201.9|7196.9|7194.4|7189.4|7212.4|7207.4|7194.4|7189.4|90
1595921100000|2020-07-28 07:25:00|7193.9|7188.9|7203.4|7198.4|7208.4|7203.4|7192.9|7187.9|60
1595921400000|2020-07-28 07:30:00|7203.9|7198.9|7206.4|7201.4|7208.4|7203.4|7195.4|7190.4|111
1595921700000|2020-07-28 07:35:00|7206.9|7201.9|7224.9|7219.9|7225.4|7220.4|7200.9|7195.9|92
1595922000000|2020-07-28 07:40:00|7222.8|7217.8|7229.8|7224.8|7232.3|7227.3|7221.3|7216.3|159
1595922300000|2020-07-28 07:45:00|7230.3|7225.3|7224.8|7219.8|7230.3|7225.3|7219.8|7214.8|89
1595922600000|2020-07-28 07:50:00|7223.8|7218.8|7212.8|7207.8|7228.8|7223.8|7212.8|7207.8|104
1595922900000|2020-07-28 07:55:00|7213.3|7208.3|7217.3|7212.3|7223.3|7218.3|7211.8|7206.8|76
1595923200000|2020-07-28 08:00:00|7217.8|7212.8|7217.3|7212.3|7221.8|7216.8|7212.3|7207.3|56
1595923500000|2020-07-28 08:05:00|7216.8|7211.8|7218.3|7213.3|7224.8|7219.8|7215.8|7210.8|36
1595923800000|2020-07-28 08:10:00|7217.8|7212.8|7230.3|7225.3|7230.3|7225.3|7217.8|7212.8|63
1595924100000|2020-07-28 08:15:00|7229.8|7224.8|7230.3|7225.3|7232.3|7227.3|7227.8|7222.8|84
1595924400000|2020-07-28 08:20:00|7229.8|7224.8|7232.3|7227.3|7232.8|7227.8|7227.8|7222.8|82
1595924700000|2020-07-28 08:25:00|7232.8|7227.8|7228.8|7223.8|7242.8|7237.8|7228.8|7223.8|66
1595925000000|2020-07-28 08:30:00|7227.8|7222.8|7231.3|7226.3|7231.8|7226.8|7225.8|7220.8|44
1595925300000|2020-07-28 08:35:00|7231.8|7226.8|7229.8|7224.8|7233.8|7228.8|7227.8|7222.8|42
1595925600000|2020-07-28 08:40:00|7230.3|7225.3|7226.8|7221.8|7230.3|7225.3|7225.8|7220.8|41
1595925900000|2020-07-28 08:45:00|7227.3|7222.3|7234.3|7229.3|7234.8|7229.8|7223.8|7218.8|104
1595926200000|2020-07-28 08:50:00|7234.8|7229.8|7231.3|7226.3|7240.3|7235.3|7228.3|7223.3|80
1595926500000|2020-07-28 08:55:00|7230.8|7225.8|7236.8|7231.8|7236.8|7231.8|7229.3|7224.3|41
1595926800000|2020-07-28 09:00:00|7237.3|7232.3|7240.3|7235.3|7244.3|7239.3|7236.3|7231.3|65
1595927100000|2020-07-28 09:05:00|7240.8|7235.8|7236.8|7231.8|7241.8|7236.8|7236.8|7231.8|22
1595927400000|2020-07-28 09:10:00|7238.8|7233.8|7232.3|7227.3|7244.3|7239.3|7231.3|7226.3|61
1595927700000|2020-07-28 09:15:00|7232.8|7227.8|7229.8|7224.8|7235.3|7230.3|7229.3|7224.3|49
1595928000000|2020-07-28 09:20:00|7229.3|7224.3|7223.3|7218.3|7229.3|7224.3|7218.3|7213.3|74
1595928300000|2020-07-28 09:25:00|7222.8|7217.8|7221.8|7216.8|7227.3|7222.3|7219.8|7214.8|41
1595928600000|2020-07-28 09:30:00|7222.3|7217.3|7218.8|7213.8|7225.3|7220.3|7216.3|7211.3|42
1595928900000|2020-07-28 09:35:00|7219.3|7214.3|7218.3|7213.3|7226.8|7221.8|7217.8|7212.8|33
1595929200000|2020-07-28 09:40:00|7218.8|7213.8|7210.3|7205.3|7221.3|7216.3|7210.3|7205.3|26
1595929500000|2020-07-28 09:45:00|7210.8|7205.8|7213.3|7208.3|7218.3|7213.3|7210.3|7205.3|132
1595929800000|2020-07-28 09:50:00|7212.8|7207.8|7208.8|7203.8|7214.8|7209.8|7205.8|7200.8|58
1595930100000|2020-07-28 09:55:00|7207.8|7202.8|7202.8|7197.8|7208.3|7203.3|7200.8|7195.8|37
1595930400000|2020-07-28 10:00:00|7202.3|7197.3|7197.8|7192.8|7205.8|7200.8|7197.8|7192.8|87
1595930700000|2020-07-28 10:05:00|7198.8|7193.8|7181.3|7176.3|7198.8|7193.8|7176.3|7171.3|236
1595931000000|2020-07-28 10:10:00|7180.8|7175.8|7180.3|7175.3|7180.8|7175.8|7171.8|7166.8|105
1595931300000|2020-07-28 10:15:00|7179.8|7174.8|7185.3|7180.3|7186.8|7181.8|7177.8|7172.8|30
1595931600000|2020-07-28 10:20:00|7184.8|7179.8|7184.8|7179.8|7187.8|7182.8|7181.8|7176.8|28
1595931900000|2020-07-28 10:25:00|7183.3|7178.3|7187.3|7182.3|7189.3|7184.3|7181.8|7176.8|77
1595932200000|2020-07-28 10:30:00|7186.8|7181.8|7192.3|7187.3|7194.8|7189.8|7186.3|7181.3|31
1595932500000|2020-07-28 10:35:00|7191.8|7186.8|7196.8|7191.8|7198.3|7193.3|7191.3|7186.3|27
1595932800000|2020-07-28 10:40:00|7197.8|7192.8|7192.3|7187.3|7198.3|7193.3|7192.3|7187.3|51
1595933100000|2020-07-28 10:45:00|7191.8|7186.8|7192.8|7187.8|7193.8|7188.8|7188.8|7183.8|23
1595933400000|2020-07-28 10:50:00|7192.3|7187.3|7191.3|7186.3|7192.3|7187.3|7188.8|7183.8|9
1595933700000|2020-07-28 10:55:00|7194.8|7189.8|7194.8|7189.8|7196.3|7191.3|7193.3|7188.3|56
1595934000000|2020-07-28 11:00:00|7195.3|7190.3|7201.3|7196.3|7201.8|7196.8|7192.8|7187.8|74
1595934300000|2020-07-28 11:05:00|7200.8|7195.8|7204.3|7199.3|7204.8|7199.8|7198.8|7193.8|31
1595934600000|2020-07-28 11:10:00|7203.8|7198.8|7193.3|7188.3|7204.8|7199.8|7193.3|7188.3|17
1595934900000|2020-07-28 11:15:00|7192.8|7187.8|7183.8|7178.8|7192.8|7187.8|7182.8|7177.8|30
1595935200000|2020-07-28 11:20:00|7182.8|7177.8|7187.3|7182.3|7187.3|7182.3|7180.3|7175.3|68
1595935500000|2020-07-28 11:25:00|7187.8|7182.8|7183.8|7178.8|7188.8|7183.8|7183.8|7178.8|23
1595935800000|2020-07-28 11:30:00|7183.3|7178.3|7181.3|7176.3|7184.3|7179.3|7178.3|7173.3|58
1595936100000|2020-07-28 11:35:00|7181.8|7176.8|7182.3|7177.3|7183.3|7178.3|7179.8|7174.8|34
1595936400000|2020-07-28 11:40:00|7184.2|7179.2|7178.7|7173.7|7185.2|7180.2|7177.7|7172.7|50
1595936700000|2020-07-28 11:45:00|7178.2|7173.2|7184.2|7179.2|7185.2|7180.2|7177.2|7172.2|16
1595937000000|2020-07-28 11:50:00|7184.7|7179.7|7180.2|7175.2|7186.7|7181.7|7180.2|7175.2|13
1595937300000|2020-07-28 11:55:00|7181.2|7176.2|7180.2|7175.2|7183.7|7178.7|7177.7|7172.7|26
1595937600000|2020-07-28 12:00:00|7180.7|7175.7|7181.2|7176.2|7183.2|7178.2|7176.7|7171.7|46
1595937900000|2020-07-28 12:05:00|7180.7|7175.7|7185.2|7180.2|7185.2|7180.2|7175.2|7170.2|20
1595938200000|2020-07-28 12:10:00|7184.7|7179.7|7190.7|7185.7|7192.2|7187.2|7184.2|7179.2|16
1595938500000|2020-07-28 12:15:00|7189.7|7184.7|7192.7|7187.7|7195.7|7190.7|7189.7|7184.7|57
1595938800000|2020-07-28 12:20:00|7193.7|7188.7|7194.7|7189.7|7195.2|7190.2|7191.7|7186.7|36
1595939100000|2020-07-28 12:25:00|7195.7|7190.7|7194.7|7189.7|7195.7|7190.7|7190.7|7185.7|49
1595939400000|2020-07-28 12:30:00|7195.2|7190.2|7200.2|7195.2|7200.2|7195.2|7194.7|7189.7|20
1595939700000|2020-07-28 12:35:00|7200.7|7195.7|7194.2|7189.2|7201.7|7196.7|7194.2|7189.2|21
1595940000000|2020-07-28 12:40:00|7195.2|7190.2|7197.7|7192.7|7199.7|7194.7|7194.7|7189.7|25
1595940300000|2020-07-28 12:45:00|7196.7|7191.7|7197.7|7192.7|7199.2|7194.2|7195.7|7190.7|41
1595940600000|2020-07-28 12:50:00|7197.2|7192.2|7195.7|7190.7|7200.7|7195.7|7195.7|7190.7|18
1595940900000|2020-07-28 12:55:00|7195.2|7190.2|7200.7|7195.7|7200.7|7195.7|7191.2|7186.2|22
1595941200000|2020-07-28 13:00:00|7199.7|7194.7|7182.7|7177.7|7200.2|7195.2|7180.7|7175.7|417
1595941500000|2020-07-28 13:05:00|7180.2|7175.2|7176.7|7171.7|7180.2|7175.2|7172.7|7167.7|255
1595941800000|2020-07-28 13:10:00|7174.2|7169.2|7177.7|7172.7|7179.7|7174.7|7174.2|7169.2|51
1595942100000|2020-07-28 13:15:00|7177.2|7172.2|7182.7|7177.7|7183.7|7178.7|7177.2|7172.2|24
1595942400000|2020-07-28 13:20:00|7181.2|7176.2|7185.7|7180.7|7188.2|7183.2|7179.7|7174.7|24
1595942700000|2020-07-28 13:25:00|7185.2|7180.2|7181.7|7176.7|7186.7|7181.7|7179.7|7174.7|20
1595943000000|2020-07-28 13:30:00|7181.2|7176.2|7193.7|7188.7|7195.7|7190.7|7181.2|7176.2|119
1595943300000|2020-07-28 13:35:00|7193.2|7188.2|7191.7|7186.7|7196.7|7191.7|7183.7|7178.7|84
1595943600000|2020-07-28 13:40:00|7192.2|7187.2|7187.2|7182.2|7192.2|7187.2|7183.7|7178.7|25
1595943900000|2020-07-28 13:45:00|7186.7|7181.7|7190.2|7185.2|7193.2|7188.2|7185.7|7180.7|74
1595944200000|2020-07-28 13:50:00|7189.7|7184.7|7188.2|7183.2|7191.7|7186.7|7186.2|7181.2|80
1595944500000|2020-07-28 13:55:00|7183.7|7178.7|7187.2|7182.2|7191.2|7186.2|7183.7|7178.7|90
1595944800000|2020-07-28 14:00:00|7189.2|7184.2|7197.7|7192.7|7198.7|7193.7|7188.2|7183.2|118
1595945100000|2020-07-28 14:05:00|7195.7|7190.7|7210.7|7205.7|7210.7|7205.7|7194.7|7189.7|75
1595945400000|2020-07-28 14:10:00|7210|7205|7220|7215|7221|7216|7210|7205|200
1595945700000|2020-07-28 14:15:00|7221.5|7216.5|7226|7221|7230.5|7225.5|7221|7216|194
1595946000000|2020-07-28 14:20:00|7224|7219|7236|7231|7236|7231|7221.5|7216.5|180
1595946300000|2020-07-28 14:25:00|7237|7232|7230.5|7225.5|7240|7235|7222|7217|238
1595946600000|2020-07-28 14:30:00|7231|7226|7225|7220|7234|7229|7223.5|7218.5|181
1595946900000|2020-07-28 14:35:00|7225.5|7220.5|7231|7226|7231.5|7226.5|7225.5|7220.5|97
1595947200000|2020-07-28 14:40:00|7230.5|7225.5|7230|7225|7233|7228|7228.5|7223.5|144
1595947500000|2020-07-28 14:45:00|7229.5|7224.5|7233|7228|7234|7229|7228.5|7223.5|155
1595947800000|2020-07-28 14:50:00|7233.5|7228.5|7238|7233|7239.5|7234.5|7233|7228|171
1595948100000|2020-07-28 14:55:00|7238.5|7233.5|7239.5|7234.5|7245|7240|7238|7233|188
1595948400000|2020-07-28 15:00:00|7239|7234|7236|7231|7245.5|7240.5|7236|7231|118
1595948700000|2020-07-28 15:05:00|7234.5|7229.5|7239.5|7234.5|7241|7236|7229.5|7224.5|96
1595949000000|2020-07-28 15:10:00|7240.5|7235.5|7252.5|7247.5|7254.5|7249.5|7240|7235|154
1595949300000|2020-07-28 15:15:00|7252|7247|7242|7237|7254|7249|7242|7237|171
1595949600000|2020-07-28 15:20:00|7242.5|7237.5|7255.5|7250.5|7255.5|7250.5|7242.5|7237.5|169
1595949900000|2020-07-28 15:25:00|7256|7251|7261|7256|7262.5|7257.5|7254.5|7249.5|319
1595950200000|2020-07-28 15:30:00|7260|7254|7254|7246|7263|7257|7253|7246|592
1595950500000|2020-07-28 15:35:00|7252|7247|7257|7249|7257|7249|7248|7241|172
1595950800000|2020-07-28 15:40:00|7256|7250|7262|7256|7266|7258|7256|7249|165
1595951100000|2020-07-28 15:45:00|7263|7257|7263|7255|7266|7259|7258|7251|121
1595951400000|2020-07-28 15:50:00|7260|7254|7253|7246|7260|7254|7253|7245|9
1595951700000|2020-07-28 15:55:00|7252|7247|7252|7245|7253|7247|7250|7242|13
1595952000000|2020-07-28 16:00:00|7251|7244|7252|7245|7253|7245|7247|7240|17
1595952300000|2020-07-28 16:05:00|7251|7244|7257|7249|7257|7249|7246|7238|23
1595952600000|2020-07-28 16:10:00|7256|7248|7256|7248|7257|7249|7250|7243|29
1595952900000|2020-07-28 16:15:00|7257|7249|7245|7238|7259|7253|7245|7238|43
1595953200000|2020-07-28 16:20:00|7244|7239|7250|7242|7250|7242|7243|7237|28
1595953500000|2020-07-28 16:25:00|7252|7243|7250|7242|7254|7248|7250|7242|6
1595953800000|2020-07-28 16:30:00|7251|7243|7255|7247|7255|7247|7249|7243|18
1595954100000|2020-07-28 16:35:00|7254|7246|7255|7247|7257|7249|7253|7245|3
1595954400000|2020-07-28 16:40:00|7254|7246|7251|7243|7254|7246|7251|7243|9
1595954700000|2020-07-28 16:45:00|7250|7242|7252|7244|7252|7244|7250|7242|8
1595955000000|2020-07-28 16:50:00|7251|7245|7254|7246|7254|7246|7251|7243|5
1595955300000|2020-07-28 16:55:00|7255|7247|7260|7252|7260|7252|7253|7246|7
1595955600000|2020-07-28 17:00:00|7261|7248|7256|7249|7261|7249|7254|7246|11
1595955900000|2020-07-28 17:05:00|7257|7250|7259|7251|7264|7254|7257|7250|4
1595956200000|2020-07-28 17:10:00|7260|7252|7256|7248|7260|7252|7256|7248|4
1595956500000|2020-07-28 17:15:00|7257|7249|7259|7250|7259|7250|7255|7247|8
1595956800000|2020-07-28 17:20:00|7260|7251|7261|7253|7262|7254|7258|7249|5
1595957100000|2020-07-28 17:25:00|7262|7254|7263|7255|7264|7255|7260|7253|6
1595957400000|2020-07-28 17:30:00|7265|7256|7266|7258|7266|7259|7265|7256|24
1595957700000|2020-07-28 17:35:00|7265|7257|7265|7256|7265|7258|7264|7255|3
1595958000000|2020-07-28 17:40:00|7264|7257|7261|7253|7265|7257|7261|7252|0
1595958300000|2020-07-28 17:45:00|7264|7254|7261|7253|7265|7257|7259|7252|11
1595958600000|2020-07-28 17:50:00|7264|7254|7265|7257|7265|7257|7262|7254|6
1595958900000|2020-07-28 17:55:00|7264|7258|7266.3|7254.3|7266.4|7259|7257.5|7249|19
1595959200000|2020-07-28 18:00:00|7266.4|7254.4|7262|7250|7266.7|7254.7|7259.8|7247.8|0
1595959500000|2020-07-28 18:05:00|7262.1|7250.1|7261.9|7249.9|7262.1|7250.1|7259.7|7247.7|0
1595959800000|2020-07-28 18:10:00|7262|7250|7263.3|7251.3|7264.3|7252.3|7261.9|7249.9|0
1595960100000|2020-07-28 18:15:00|7263.2|7251.2|7260.5|7248.5|7263.5|7251.5|7258.3|7246.3|0
1595960400000|2020-07-28 18:20:00|7260.4|7248.4|7260.6|7248.6|7262.7|7250.7|7258.2|7246.2|0
1595960700000|2020-07-28 18:25:00|7260.5|7248.5|7257.9|7245.9|7260.6|7248.6|7257.8|7245.8|0
1595961000000|2020-07-28 18:30:00|7257.8|7245.8|7258.1|7246.1|7260|7248|7257.6|7245.6|0
1595961300000|2020-07-28 18:35:00|7258.2|7246.2|7260.5|7248.5|7260.5|7248.5|7257.8|7245.8|0
1595961600000|2020-07-28 18:40:00|7260.4|7248.4|7256.2|7244.2|7260.6|7248.6|7255.9|7243.9|0
1595961900000|2020-07-28 18:45:00|7256.3|7244.3|7255.7|7243.7|7260.6|7248.6|7255.7|7243.7|0
1595962200000|2020-07-28 18:50:00|7255.6|7243.6|7257.9|7245.9|7258.2|7246.2|7253.4|7241.4|0
1595962500000|2020-07-28 18:55:00|7258|7246|7255.4|7243.4|7260.5|7248.5|7255.2|7243.2|0
1595962800000|2020-07-28 19:00:00|7255.5|7243.5|7247.3|7235.3|7255.6|7243.6|7247.3|7235.3|0
1595963100000|2020-07-28 19:05:00|7247.2|7235.2|7245.1|7233.1|7249.5|7237.5|7243|7231|0
1595963400000|2020-07-28 19:10:00|7245.2|7233.2|7242.6|7230.6|7247.6|7235.6|7240.6|7228.6|0
1595963700000|2020-07-28 19:15:00|7242.7|7230.7|7245.2|7233.2|7245.3|7233.3|7240.1|7228.1|0
1595964000000|2020-07-28 19:20:00|7245.1|7233.1|7242.8|7230.8|7245.5|7233.5|7242.6|7230.6|0
1595964300000|2020-07-28 19:25:00|7242.9|7230.9|7238.2|7226.2|7245|7233|7237.8|7225.8|0
1595964600000|2020-07-28 19:30:00|7238.1|7226.1|7235.6|7223.6|7245.1|7233.1|7234.5|7222.5|0
1595964900000|2020-07-28 19:35:00|7235.7|7223.7|7235.4|7223.4|7238.3|7226.3|7233.3|7221.3|0
1595965200000|2020-07-28 19:40:00|7235.3|7223.3|7233.6|7221.6|7235.7|7223.7|7230.6|7218.6|0
1595965500000|2020-07-28 19:45:00|7233.8|7221.8|7227.3|7215.3|7236.5|7224.5|7227.3|7215.3|0
1595965800000|2020-07-28 19:50:00|7226.8|7214.8|7225.5|7213.5|7228.1|7216.1|7220.1|7208.1|0
1595966100000|2020-07-28 19:55:00|7225.6|7213.6|7223.9|7211.9|7227.8|7215.8|7219|7207|0
1595966400000|2020-07-28 20:00:00|7227.4|7215.4|7223.3|7211.3|7230.4|7218.4|7222.9|7210.9|0
1595966700000|2020-07-28 20:05:00|7222.9|7210.9|7232.8|7220.8|7233.5|7221.5|7222.2|7210.2|0
1595967000000|2020-07-28 20:10:00|7232.9|7220.9|7234.2|7222.2|7239.6|7227.6|7231.7|7219.7|0
1595967300000|2020-07-28 20:15:00|7234.1|7222.1|7233.3|7221.3|7234.1|7222.1|7232.7|7220.7|0
1595967600000|2020-07-28 20:20:00|7233.5|7221.5|7233.5|7221.5|7233.9|7221.9|7233.3|7221.3|0
1595967900000|2020-07-28 20:25:00|7233.4|7221.4|7232.6|7220.6|7233.4|7221.4|7232.6|7220.6|0
1595968200000|2020-07-28 20:30:00|7232.5|7220.5|7232.9|7220.9|7233.6|7221.6|7230.7|7218.7|0
1595968500000|2020-07-28 20:35:00|7233|7221|7232.5|7220.5|7234.7|7222.7|7231.8|7219.8|0
1595968800000|2020-07-28 20:40:00|7232.4|7220.4|7232.5|7220.5|7234.2|7222.2|7231.4|7219.4|0
1595969100000|2020-07-28 20:45:00|7232.4|7220.4|7232.5|7220.5|7234.7|7222.7|7231.4|7219.4|0
1595969400000|2020-07-28 20:50:00|7232.9|7220.9|7235.3|7223.3|7235.8|7223.8|7232.5|7220.5|0
1595969700000|2020-07-28 20:55:00|7234.7|7222.7|7235.1|7223.1|7235.8|7223.8|7234.2|7222.2|0
1595970000000|2020-07-28 21:00:00|7234.9|7222.9|7235.7|7223.7|7235.7|7223.7|7234.5|7222.5|0
1595970300000|2020-07-28 21:05:00|7236.1|7224.1|7235.5|7223.5|7236.7|7224.7|7235.5|7223.5|0
1595970600000|2020-07-28 21:10:00|7235.3|7223.3|7235.1|7223.1|7235.5|7223.5|7235.1|7223.1|0
1595970900000|2020-07-28 21:15:00|7234.9|7222.9|7234.9|7222.9|7235.1|7223.1|7234.9|7222.9|0
1595971200000|2020-07-28 21:20:00|7234.7|7222.7|7235.5|7223.5|7235.5|7223.5|7234.7|7222.7|0
1595971500000|2020-07-28 21:25:00|7235.1|7223.1|7235.3|7223.3|7235.3|7223.3|7235.1|7223.1|0
1595971800000|2020-07-28 21:30:00|7234.5|7222.5|7233.7|7221.7|7234.9|7222.9|7233.7|7221.7|0
1595972100000|2020-07-28 21:35:00|7234.5|7222.5|7234.7|7222.7|7234.7|7222.7|7233.7|7221.7|0
1595972700000|2020-07-28 21:45:00|7235.1|7223.1|7234.7|7222.7|7235.3|7223.3|7234.7|7222.7|0
1595973000000|2020-07-28 21:50:00|7234.9|7222.9|7235.7|7223.7|7235.7|7223.7|7234.9|7222.9|0
1595973300000|2020-07-28 21:55:00|7235.5|7223.5|7236.7|7224.7|7236.7|7224.7|7235.5|7223.5|0
1595973600000|2020-07-28 22:00:00|7236.9|7224.9|7244.2|7232.2|7245.4|7233.4|7236.8|7224.8|0
1595973900000|2020-07-28 22:05:00|7243.6|7231.6|7242.6|7230.6|7247.1|7235.1|7242|7230|0
1595974200000|2020-07-28 22:10:00|7242.8|7230.8|7242.6|7230.6|7243|7231|7241.5|7229.5|0
1595974500000|2020-07-28 22:15:00|7243|7231|7244.8|7232.8|7244.8|7232.8|7243|7231|0
1595974800000|2020-07-28 22:20:00|7245|7233|7243|7231|7245|7233|7242.6|7230.6|0
1595975100000|2020-07-28 22:25:00|7242.6|7230.6|7239.1|7227.1|7242.6|7230.6|7238|7226|0
1595975400000|2020-07-28 22:30:00|7239.7|7227.7|7240.2|7228.2|7240.8|7228.8|7237.5|7225.5|0
1595975700000|2020-07-28 22:35:00|7240.8|7228.8|7243|7231|7243|7231|7240.8|7228.8|0
1595976000000|2020-07-28 22:40:00|7243.1|7231.1|7242.5|7230.5|7244.2|7232.2|7242|7230|0
1595976300000|2020-07-28 22:45:00|7242.7|7230.7|7244.5|7232.5|7244.5|7232.5|7242.7|7230.7|0
1595976600000|2020-07-28 22:50:00|7244.9|7232.9|7244.5|7232.5|7245.6|7233.6|7244.5|7232.5|0
1595976900000|2020-07-28 22:55:00|7244.9|7232.9|7244.5|7232.5|7246.2|7234.2|7243.8|7231.8|0
1595977200000|2020-07-28 23:00:00|7244.7|7232.7|7242.7|7230.7|7246.2|7234.2|7242.3|7230.3|0
1595977500000|2020-07-28 23:05:00|7242.3|7230.3|7241.6|7229.6|7242.9|7230.9|7241|7229|0
1595977800000|2020-07-28 23:10:00|7241.4|7229.4|7241|7229|7242.3|7230.3|7241|7229|0
1595978100000|2020-07-28 23:15:00|7241.6|7229.6|7241.6|7229.6|7242.3|7230.3|7241|7229|0
1595978400000|2020-07-28 23:20:00|7241.7|7229.7|7242.5|7230.5|7242.7|7230.7|7235.9|7223.9|0
1595978700000|2020-07-28 23:25:00|7242.3|7230.3|7242.8|7230.8|7244.6|7232.6|7242.3|7230.3|0
1595979000000|2020-07-28 23:30:00|7242.9|7230.9|7244.8|7232.8|7245.7|7233.7|7242.4|7230.4|0
1595979300000|2020-07-28 23:35:00|7244.6|7232.6|7245.7|7233.7|7245.7|7233.7|7243.9|7231.9|0
1595979600000|2020-07-28 23:40:00|7245.9|7233.9|7243.9|7231.9|7246.3|7234.3|7242.4|7230.4|0
1595979900000|2020-07-28 23:45:00|7244.3|7232.3|7245.7|7233.7|7245.7|7233.7|7243.9|7231.9|0
1595980200000|2020-07-28 23:50:00|7245.6|7233.6|7245|7233|7246.3|7234.3|7243.5|7231.5|0
1595980500000|2020-07-28 23:55:00|7245.1|7233.1|7246.3|7234.3|7246.7|7234.7|7245|7233|0
1595980800000|2020-07-29 00:00:00|7246.2|7234.2|7245.2|7233.2|7247.9|7235.9|7239.5|7227.5|0
1595981100000|2020-07-29 00:05:00|7245.3|7233.3|7240.6|7228.6|7245.5|7233.5|7239.8|7227.8|0
1595981400000|2020-07-29 00:10:00|7240.7|7228.7|7240.6|7228.6|7242.4|7230.4|7236.2|7224.2|0
1595981700000|2020-07-29 00:15:00|7240.7|7228.7|7241|7229|7242.1|7230.1|7230.4|7218.4|0
1595982000000|2020-07-29 00:20:00|7240.9|7228.9|7243.2|7231.2|7247.4|7235.4|7239.9|7227.9|0
1595982300000|2020-07-29 00:25:00|7244|7232|7243.2|7231.2|7245.3|7233.3|7243.2|7231.2|0
1595982600000|2020-07-29 00:30:00|7244|7232|7234.8|7222.8|7245.4|7233.4|7234.8|7222.8|0
1595982900000|2020-07-29 00:35:00|7235.6|7223.6|7235.8|7223.8|7238|7226|7232.6|7220.6|0
1595983200000|2020-07-29 00:40:00|7236.2|7224.2|7236.8|7224.8|7237.9|7225.9|7234.7|7222.7|0
1595983500000|2020-07-29 00:45:00|7234.7|7222.7|7241.2|7229.2|7243.3|7231.3|7234.6|7222.6|0
1595983800000|2020-07-29 00:50:00|7240.8|7228.8|7241.2|7229.2|7241.2|7229.2|7238|7226|0
1595984100000|2020-07-29 00:55:00|7240.4|7228.4|7237|7225|7241.2|7229.2|7237|7225|0
1595984400000|2020-07-29 01:00:00|7237.7|7225.7|7237|7225|7239.1|7227.1|7234.7|7222.7|0
1595984700000|2020-07-29 01:05:00|7236.9|7224.9|7230.6|7218.6|7237|7225|7230.5|7218.5|0
1595985000000|2020-07-29 01:10:00|7231|7219|7230.5|7218.5|7234.9|7222.9|7230.5|7218.5|0
1595985300000|2020-07-29 01:15:00|7230.4|7218.4|7228.7|7216.7|7235.1|7223.1|7228.7|7216.7|0
1595985600000|2020-07-29 01:20:00|7228.8|7216.8|7230.8|7218.8|7230.9|7218.9|7228.7|7216.7|0
1595985900000|2020-07-29 01:25:00|7228.7|7216.7|7220|7208|7228.7|7216.7|7220|7208|0
1595986200000|2020-07-29 01:30:00|7220.1|7208.1|7217.9|7205.9|7222.1|7210.1|7217.7|7205.7|0
1595986500000|2020-07-29 01:35:00|7218.7|7206.7|7216.7|7204.7|7220|7208|7213.4|7201.4|0
1595986800000|2020-07-29 01:40:00|7217.1|7205.1|7219.8|7207.8|7219.8|7207.8|7211.3|7199.3|0
1595987100000|2020-07-29 01:45:00|7221.9|7209.9|7224|7212|7226.2|7214.2|7219.7|7207.7|0
1595987400000|2020-07-29 01:50:00|7224.1|7212.1|7224|7212|7226.2|7214.2|7224|7212|0
1595987700000|2020-07-29 01:55:00|7224.1|7212.1|7224.2|7212.2|7225.1|7213.1|7222.9|7210.9|0
1595988000000|2020-07-29 02:00:00|7224.1|7212.1|7226.2|7214.2|7226.3|7214.3|7223|7211|0
1595988300000|2020-07-29 02:05:00|7227|7215|7226.1|7214.1|7228.4|7216.4|7226.1|7214.1|0
1595988600000|2020-07-29 02:10:00|7226.2|7214.2|7230.3|7218.3|7230.4|7218.4|7226.1|7214.1|0
1595988900000|2020-07-29 02:15:00|7230.4|7218.4|7230.3|7218.3|7230.4|7218.4|7228.2|7216.2|0
1595989200000|2020-07-29 02:20:00|7230.2|7218.2|7230.3|7218.3|7230.3|7218.3|7226|7214|0
1595989500000|2020-07-29 02:25:00|7232.4|7220.4|7230.3|7218.3|7232.4|7220.4|7228.1|7216.1|0
1595990100000|2020-07-29 02:35:00|7230.2|7218.2|7226|7214|7230.3|7218.3|7226|7214|0
1595990400000|2020-07-29 02:40:00|7225.9|7213.9|7223.8|7211.8|7226|7214|7222.8|7210.8|0
1595990700000|2020-07-29 02:45:00|7223.9|7211.9|7223.8|7211.8|7226|7214|7223.8|7211.8|0
1595991000000|2020-07-29 02:50:00|7223.9|7211.9|7221.7|7209.7|7223.9|7211.9|7219.6|7207.6|0
1595991300000|2020-07-29 02:55:00|7222.1|7210.1|7223.8|7211.8|7223.8|7211.8|7221.7|7209.7|0
1595991600000|2020-07-29 03:00:00|7223.4|7211.4|7228.1|7216.1|7228.2|7216.2|7221.7|7209.7|0
1595991900000|2020-07-29 03:05:00|7228.2|7216.2|7230.2|7218.2|7232.3|7220.3|7228.1|7216.1|0
1595992200000|2020-07-29 03:10:00|7230.3|7218.3|7231.3|7219.3|7232.4|7220.4|7230.2|7218.2|0
1595992500000|2020-07-29 03:15:00|7231.7|7219.7|7230.4|7218.4|7232.5|7220.5|7229.1|7217.1|0
1595992800000|2020-07-29 03:20:00|7230.5|7218.5|7234.6|7222.6|7234.6|7222.6|7230.4|7218.4|0
1595993100000|2020-07-29 03:25:00|7233.8|7221.8|7228.2|7216.2|7233.8|7221.8|7228.1|7216.1|0
1595993400000|2020-07-29 03:30:00|7229.3|7217.3|7228.2|7216.2|7229.3|7217.3|7226.1|7214.1|0
1595993700000|2020-07-29 03:35:00|7227.4|7215.4|7226.1|7214.1|7227.4|7215.4|7226.1|7214.1|0
1595994000000|2020-07-29 03:40:00|7226|7214|7215.3|7203.3|7226|7214|7215.2|7203.2|0
1595994300000|2020-07-29 03:45:00|7215.2|7203.2|7221.7|7209.7|7221.7|7209.7|7215.2|7203.2|0
1595994600000|2020-07-29 03:50:00|7221.6|7209.6|7219.5|7207.5|7221.6|7209.6|7219.5|7207.5|0
1595994900000|2020-07-29 03:55:00|7219.6|7207.6|7224.3|7212.3|7224.4|7212.4|7219.5|7207.5|0
1595995200000|2020-07-29 04:00:00|7224.4|7212.4|7226.4|7214.4|7226.5|7214.5|7224.3|7212.3|0
1595995500000|2020-07-29 04:05:00|7226|7214|7224.3|7212.3|7226|7214|7224.3|7212.3|0
1595995800000|2020-07-29 04:10:00|7224.2|7212.2|7224.7|7212.7|7226.8|7214.8|7224.2|7212.2|0
1595996100000|2020-07-29 04:15:00|7224.6|7212.6|7220.3|7208.3|7226.8|7214.8|7220.3|7208.3|0
1595996400000|2020-07-29 04:20:00|7220.4|7208.4|7220.3|7208.3|7222.5|7210.5|7220.3|7208.3|0
1595996700000|2020-07-29 04:25:00|7219.9|7207.9|7222.6|7210.6|7222.6|7210.6|7218.2|7206.2|0
1595997000000|2020-07-29 04:30:00|7221.8|7209.8|7218.3|7206.3|7222.6|7210.6|7218.3|7206.3|0
1595997300000|2020-07-29 04:35:00|7218.2|7206.2|7220.4|7208.4|7220.4|7208.4|7216.2|7204.2|0
1595997600000|2020-07-29 04:40:00|7220.1|7208.1|7211.9|7199.9|7220.4|7208.4|7211.8|7199.8|0
1595997900000|2020-07-29 04:45:00|7211.8|7199.8|7203.5|7191.5|7211.8|7199.8|7199.6|7187.6|0
1595998200000|2020-07-29 04:50:00|7201.3|7189.3|7202.1|7190.1|7204.4|7192.4|7200|7188|0
1595998500000|2020-07-29 04:55:00|7201.4|7189.4|7203.9|7191.9|7204.4|7192.4|7200|7188|0
1595998800000|2020-07-29 05:00:00|7203.1|7191.1|7202|7190|7204.1|7192.1|7199.6|7187.6|0
1595999100000|2020-07-29 05:05:00|7202.8|7190.8|7207.7|7195.7|7209.8|7197.8|7202.8|7190.8|0
1595999400000|2020-07-29 05:10:00|7208.1|7196.1|7208.5|7196.5|7211.9|7199.9|7205.3|7193.3|0
1595999700000|2020-07-29 05:15:00|7208.1|7196.1|7209.4|7197.4|7209.5|7197.5|7206.2|7194.2|0
1596000000000|2020-07-29 05:20:00|7209.5|7197.5|7213.7|7201.7|7214.8|7202.8|7209.5|7197.5|0
1596000300000|2020-07-29 05:25:00|7212.9|7200.9|7211.6|7199.6|7212.9|7200.9|7211.5|7199.5|0
1596000600000|2020-07-29 05:30:00|7211.5|7199.5|7218.3|7206.3|7218.3|7206.3|7211.5|7199.5|0
1596000900000|2020-07-29 05:35:00|7217.9|7205.9|7216.1|7204.1|7217.9|7205.9|7216.1|7204.1|0
1596001200000|2020-07-29 05:40:00|7216.2|7204.2|7212.4|7200.4|7216.6|7204.6|7212.2|7200.2|0
1596001500000|2020-07-29 05:45:00|7212.3|7200.3|7216.6|7204.6|7216.7|7204.7|7212.3|7200.3|0
1596001800000|2020-07-29 05:50:00|7215.8|7203.8|7221.1|7209.1|7221.1|7209.1|7214.5|7202.5|0
1596002100000|2020-07-29 05:55:00|7221|7209|7219.1|7207.1|7221.1|7209.1|7214.9|7202.9|0
1596002400000|2020-07-29 06:00:00|7219.2|7207.2|7219|7214|7230|7225|7215|7207|73
1596002700000|2020-07-29 06:05:00|7219.5|7214.5|7231.5|7226.5|7235|7230|7219.5|7214.5|39
1596003000000|2020-07-29 06:10:00|7231|7226|7232.5|7227.5|7232.5|7227.5|7229|7224|6
1596003300000|2020-07-29 06:15:00|7233|7228|7243.5|7238.5|7249.5|7244.5|7233|7228|15
1596003600000|2020-07-29 06:20:00|7244|7239|7251.5|7246.5|7253.5|7248.5|7244|7239|29
1596003900000|2020-07-29 06:25:00|7252|7247|7249|7244|7258|7253|7248|7243|14
1596004200000|2020-07-29 06:30:00|7249.5|7244.5|7245.5|7240.5|7251.5|7246.5|7245|7240|10
1596004500000|2020-07-29 06:35:00|7246.5|7241.5|7247|7242|7250.5|7245.5|7245.5|7240.5|9
1596004800000|2020-07-29 06:40:00|7246.5|7241.5|7247.5|7242.5|7252.5|7247.5|7245.5|7240.5|25
1596005100000|2020-07-29 06:45:00|7248|7243|7251.5|7246.5|7251.5|7246.5|7247.5|7242.5|15
1596005400000|2020-07-29 06:50:00|7253|7248|7252.5|7247.5|7258.5|7253.5|7251.5|7246.5|30
1596005700000|2020-07-29 06:55:00|7254.5|7249.5|7258|7253|7264|7259|7254.5|7249.5|14
1596006000000|2020-07-29 07:00:00|7257.5|7252.5|7254.5|7249.5|7274.5|7269.5|7251.5|7246.5|403
1596006300000|2020-07-29 07:05:00|7254|7249|7230.5|7225.5|7254|7249|7224|7219|299
1596006600000|2020-07-29 07:10:00|7231|7226|7218|7213|7236.5|7231.5|7217|7212|97
1596006900000|2020-07-29 07:15:00|7219.5|7214.5|7200|7195|7220|7215|7200|7195|143
1596007200000|2020-07-29 07:20:00|7199.5|7194.5|7183.5|7178.5|7199.5|7194.5|7177|7172|228
1596007500000|2020-07-29 07:25:00|7184|7179|7189.5|7184.5|7195|7190|7179|7174|129
1596007800000|2020-07-29 07:30:00|7192|7187|7195.5|7190.5|7196|7191|7184|7179|116
1596008100000|2020-07-29 07:35:00|7195|7190|7201.5|7196.5|7202|7197|7189|7184|133
1596008400000|2020-07-29 07:40:00|7199.2|7194.2|7216.2|7211.2|7222.7|7217.7|7199.2|7194.2|122
1596008700000|2020-07-29 07:45:00|7216.7|7211.7|7218.7|7213.7|7222.2|7217.2|7212.7|7207.7|64
1596009000000|2020-07-29 07:50:00|7218.2|7213.2|7231.7|7226.7|7232.7|7227.7|7217.2|7212.2|67
1596009300000|2020-07-29 07:55:00|7230.2|7225.2|7226.7|7221.7|7234.2|7229.2|7226.7|7221.7|55
1596009600000|2020-07-29 08:00:00|7227.7|7222.7|7215.2|7210.2|7232.7|7227.7|7215.2|7210.2|95
1596009900000|2020-07-29 08:05:00|7213.2|7208.2|7209.7|7204.7|7221.7|7216.7|7208.7|7203.7|53
1596010200000|2020-07-29 08:10:00|7208.7|7203.7|7215.7|7210.7|7221.7|7216.7|7207.7|7202.7|44
1596010500000|2020-07-29 08:15:00|7215.2|7210.2|7213.7|7208.7|7220.2|7215.2|7213.2|7208.2|27
1596010800000|2020-07-29 08:20:00|7214.2|7209.2|7221.2|7216.2|7225.7|7220.7|7212.7|7207.7|51
1596011100000|2020-07-29 08:25:00|7220.7|7215.7|7220.7|7215.7|7221.7|7216.7|7214.7|7209.7|40
1596011400000|2020-07-29 08:30:00|7220.2|7215.2|7213.7|7208.7|7222.7|7217.7|7212.7|7207.7|42
1596011700000|2020-07-29 08:35:00|7214.7|7209.7|7205.7|7200.7|7219.2|7214.2|7205.7|7200.7|56
1596012000000|2020-07-29 08:40:00|7206.7|7201.7|7203.2|7198.2|7210.7|7205.7|7203.2|7198.2|32
1596012300000|2020-07-29 08:45:00|7202.2|7197.2|7201.7|7196.7|7208.7|7203.7|7197.7|7192.7|86
1596012600000|2020-07-29 08:50:00|7201.2|7196.2|7202.7|7197.7|7206.7|7201.7|7199.2|7194.2|66
1596012900000|2020-07-29 08:55:00|7202.2|7197.2|7213.7|7208.7|7213.7|7208.7|7202.2|7197.2|141
1596013200000|2020-07-29 09:00:00|7215.7|7210.7|7217.7|7212.7|7217.7|7212.7|7212.2|7207.2|130
1596013500000|2020-07-29 09:05:00|7217.2|7212.2|7206.7|7201.7|7217.2|7212.2|7206.7|7201.7|94
1596013800000|2020-07-29 09:10:00|7207.2|7202.2|7213.2|7208.2|7213.2|7208.2|7206.7|7201.7|32
1596014100000|2020-07-29 09:15:00|7214.2|7209.2|7210.2|7205.2|7216.7|7211.7|7209.2|7204.2|57
1596014400000|2020-07-29 09:20:00|7209.7|7204.7|7216.2|7211.2|7217.7|7212.7|7209.7|7204.7|21
1596014700000|2020-07-29 09:25:00|7216.7|7211.7|7217.2|7212.2|7220.7|7215.7|7216.7|7211.7|16
1596015000000|2020-07-29 09:30:00|7217.7|7212.7|7209.7|7204.7|7218.7|7213.7|7207.7|7202.7|21
1596015300000|2020-07-29 09:35:00|7211.2|7206.2|7215.7|7210.7|7217.7|7212.7|7211.2|7206.2|19
1596015600000|2020-07-29 09:40:00|7215.2|7210.2|7215.2|7210.2|7218.7|7213.7|7212.2|7207.2|35
1596015900000|2020-07-29 09:45:00|7214.7|7209.7|7211.2|7206.2|7215.7|7210.7|7210.7|7205.7|6
1596016200000|2020-07-29 09:50:00|7210.7|7205.7|7208.7|7203.7|7212.7|7207.7|7208.2|7203.2|14
1596016500000|2020-07-29 09:55:00|7209.2|7204.2|7205.7|7200.7|7211.7|7206.7|7205.7|7200.7|34
1596016800000|2020-07-29 10:00:00|7206.7|7201.7|7208.2|7203.2|7214.7|7209.7|7204.7|7199.7|49
1596017100000|2020-07-29 10:05:00|7207.7|7202.7|7220.2|7215.2|7223.7|7218.7|7207.7|7202.7|95
1596017400000|2020-07-29 10:10:00|7219.7|7214.7|7219.7|7214.7|7222.2|7217.2|7217.7|7212.7|40
1596017700000|2020-07-29 10:15:00|7219.2|7214.2|7220.7|7215.7|7222.7|7217.7|7217.7|7212.7|43
1596018000000|2020-07-29 10:20:00|7221.2|7216.2|7220.2|7215.2|7222.7|7217.7|7218.2|7213.2|29
1596018300000|2020-07-29 10:25:00|7220.7|7215.7|7224.7|7219.7|7226.2|7221.2|7220.2|7215.2|24
1596018600000|2020-07-29 10:30:00|7224.2|7219.2|7227.2|7222.2|7228.7|7223.7|7222.7|7217.7|29
1596018900000|2020-07-29 10:35:00|7226.7|7221.7|7224.7|7219.7|7226.7|7221.7|7222.7|7217.7|6
1596019200000|2020-07-29 10:40:00|7224.2|7219.2|7218.7|7213.7|7226.2|7221.2|7218.7|7213.7|36
1596019500000|2020-07-29 10:45:00|7219.2|7214.2|7219.2|7214.2|7220.7|7215.7|7216.7|7211.7|23
1596019800000|2020-07-29 10:50:00|7219.7|7214.7|7218.7|7213.7|7223.2|7218.2|7217.2|7212.2|3
1596020100000|2020-07-29 10:55:00|7219.7|7214.7|7217.2|7212.2|7219.7|7214.7|7214.2|7209.2|25
1596020400000|2020-07-29 11:00:00|7217.7|7212.7|7221.7|7216.7|7225.7|7220.7|7216.7|7211.7|26
1596020700000|2020-07-29 11:05:00|7222.2|7217.2|7224.2|7219.2|7227.2|7222.2|7222.2|7217.2|19
1596021000000|2020-07-29 11:10:00|7224.7|7219.7|7227.7|7222.7|7228.7|7223.7|7224.7|7219.7|13
1596021300000|2020-07-29 11:15:00|7225.7|7220.7|7220.2|7215.2|7225.7|7220.7|7216.7|7211.7|27
1596021600000|2020-07-29 11:20:00|7220.7|7215.7|7219.7|7214.7|7224.7|7219.7|7218.7|7213.7|13
1596021900000|2020-07-29 11:25:00|7219.2|7214.2|7219.7|7214.7|7219.7|7214.7|7216.2|7211.2|12
1596022200000|2020-07-29 11:30:00|7218.7|7213.7|7220.2|7215.2|7220.2|7215.2|7211.2|7206.2|32
1596022500000|2020-07-29 11:35:00|7219.7|7214.7|7220.7|7215.7|7221.7|7216.7|7219.2|7214.2|10
1596022800000|2020-07-29 11:40:00|7222.1|7217.1|7222.6|7217.6|7224.1|7219.1|7219.6|7214.6|14
1596023100000|2020-07-29 11:45:00|7224.1|7219.1|7219.1|7214.1|7225.6|7220.6|7216.6|7211.6|58
1596023400000|2020-07-29 11:50:00|7219.6|7214.6|7221.6|7216.6|7221.6|7216.6|7216.6|7211.6|28
1596023700000|2020-07-29 11:55:00|7221.1|7216.1|7220.6|7215.6|7221.6|7216.6|7218.6|7213.6|6
1596024000000|2020-07-29 12:00:00|7220.1|7215.1|7223.6|7218.6|7225.1|7220.1|7220.1|7215.1|16
1596024300000|2020-07-29 12:05:00|7224.1|7219.1|7225.1|7220.1|7229.6|7224.6|7223.1|7218.1|34
1596024600000|2020-07-29 12:10:00|7224.6|7219.6|7223.1|7218.1|7224.6|7219.6|7218.1|7213.1|19
1596024900000|2020-07-29 12:15:00|7223.6|7218.6|7217.1|7212.1|7224.6|7219.6|7215.6|7210.6|44
1596025200000|2020-07-29 12:20:00|7216.6|7211.6|7217.1|7212.1|7217.1|7212.1|7215.1|7210.1|21
1596025500000|2020-07-29 12:25:00|7217.6|7212.6|7215.6|7210.6|7218.1|7213.1|7215.1|7210.1|48
1596025800000|2020-07-29 12:30:00|7216.1|7211.1|7209.1|7204.1|7217.1|7212.1|7209.1|7204.1|31
1596026100000|2020-07-29 12:35:00|7208.6|7203.6|7203.1|7198.1|7208.6|7203.6|7202.6|7197.6|45
1596026400000|2020-07-29 12:40:00|7203.6|7198.6|7203.6|7198.6|7207.1|7202.1|7203.1|7198.1|45
1596026700000|2020-07-29 12:45:00|7203.1|7198.1|7201.1|7196.1|7204.1|7199.1|7201.1|7196.1|20
1596027000000|2020-07-29 12:50:00|7200.6|7195.6|7204.1|7199.1|7204.6|7199.6|7200.6|7195.6|22
1596027300000|2020-07-29 12:55:00|7204.6|7199.6|7203.1|7198.1|7204.6|7199.6|7200.1|7195.1|31
1596027600000|2020-07-29 13:00:00|7202.6|7197.6|7200.6|7195.6|7204.1|7199.1|7200.6|7195.6|22
1596027900000|2020-07-29 13:05:00|7200.1|7195.1|7196.1|7191.1|7200.1|7195.1|7195.6|7190.6|20
1596028200000|2020-07-29 13:10:00|7196.6|7191.6|7205.6|7200.6|7205.6|7200.6|7196.6|7191.6|83
1596028500000|2020-07-29 13:15:00|7205.1|7200.1|7197.1|7192.1|7205.6|7200.6|7195.6|7190.6|154
1596028800000|2020-07-29 13:20:00|7196.6|7191.6|7194.1|7189.1|7197.1|7192.1|7193.1|7188.1|22
1596029100000|2020-07-29 13:25:00|7194.6|7189.6|7196.1|7191.1|7196.6|7191.6|7189.6|7184.6|60
1596029400000|2020-07-29 13:30:00|7195.6|7190.6|7195.1|7190.1|7196.1|7191.1|7190.6|7185.6|100
1596029700000|2020-07-29 13:35:00|7194.6|7189.6|7180.1|7175.1|7195.1|7190.1|7180.1|7175.1|122
1596030000000|2020-07-29 13:40:00|7179.6|7174.6|7186.1|7181.1|7187.1|7182.1|7179.1|7174.1|103
1596030300000|2020-07-29 13:45:00|7185.1|7180.1|7186.1|7181.1|7187.1|7182.1|7183.1|7178.1|59
1596030600000|2020-07-29 13:50:00|7185.6|7180.6|7191.1|7186.1|7191.1|7186.1|7185.1|7180.1|52
1596030900000|2020-07-29 13:55:00|7191.6|7186.6|7198.6|7193.6|7198.6|7193.6|7191.6|7186.6|64
1596031200000|2020-07-29 14:00:00|7197.6|7192.6|7201.1|7196.1|7201.6|7196.6|7195.6|7190.6|72
1596031500000|2020-07-29 14:05:00|7200.6|7195.6|7203.6|7198.6|7204.1|7199.1|7200.1|7195.1|90
1596031800000|2020-07-29 14:10:00|7203.1|7198.1|7201.6|7196.6|7205.1|7200.1|7200.1|7195.1|88
1596032100000|2020-07-29 14:15:00|7201.1|7196.1|7212.6|7207.6|7213.1|7208.1|7201.1|7196.1|94
1596032400000|2020-07-29 14:20:00|7212.1|7207.1|7205.6|7200.6|7212.6|7207.6|7205.6|7200.6|46
1596032700000|2020-07-29 14:25:00|7204.6|7199.6|7204.6|7199.6|7207.6|7202.6|7203.6|7198.6|64
1596033000000|2020-07-29 14:30:00|7205.1|7200.1|7202.6|7197.6|7207.6|7202.6|7201.1|7196.1|46
1596033300000|2020-07-29 14:35:00|7203.1|7198.1|7202.6|7197.6|7204.1|7199.1|7201.1|7196.1|50
1596033600000|2020-07-29 14:40:00|7203.1|7198.1|7199.6|7194.6|7203.1|7198.1|7198.6|7193.6|49
1596033900000|2020-07-29 14:45:00|7200.6|7195.6|7205.6|7200.6|7205.6|7200.6|7200.6|7195.6|69
1596034200000|2020-07-29 14:50:00|7206.6|7201.6|7205.6|7200.6|7209.6|7204.6|7205.6|7200.6|66
1596034500000|2020-07-29 14:55:00|7205.1|7200.1|7206.1|7201.1|7208.1|7203.1|7204.1|7199.1|62
1596034800000|2020-07-29 15:00:00|7205.6|7200.6|7208.6|7203.6|7211.1|7206.1|7204.1|7199.1|57
1596035100000|2020-07-29 15:05:00|7208.1|7203.1|7215.1|7210.1|7216.1|7211.1|7207.1|7202.1|73
1596035400000|2020-07-29 15:10:00|7215.6|7210.6|7211.1|7206.1|7217.6|7212.6|7209.6|7204.6|149
1596035700000|2020-07-29 15:15:00|7210.1|7205.1|7205.6|7200.6|7211.1|7206.1|7205.1|7200.1|298
1596036000000|2020-07-29 15:20:00|7206.1|7201.1|7212.6|7207.6|7214.1|7209.1|7204.6|7199.6|151
1596036300000|2020-07-29 15:25:00|7213.1|7208.1|7219.6|7214.6|7219.6|7214.6|7212.1|7207.1|251
1596036600000|2020-07-29 15:30:00|7220.6|7213.6|7207.6|7200.6|7220.6|7213.6|7204.6|7196.6|412
1596036900000|2020-07-29 15:35:00|7208.6|7201.6|7202.6|7195.6|7210.6|7203.6|7202.6|7195.6|337
1596037200000|2020-07-29 15:40:00|7203.6|7196.6|7205.6|7198.6|7205.6|7198.6|7202.6|7195.6|36
1596037500000|2020-07-29 15:45:00|7204.6|7199.6|7202.6|7195.6|7204.6|7199.6|7200.6|7193.6|22
1596037800000|2020-07-29 15:50:00|7203.6|7196.6|7203.6|7196.6|7205.6|7199.6|7201.6|7194.6|20
1596038100000|2020-07-29 15:55:00|7202.6|7195.6|7207.6|7200.6|7209.6|7201.6|7200.6|7192.6|15
1596038400000|2020-07-29 16:00:00|7205.6|7199.6|7201.6|7194.6|7206.6|7199.6|7201.6|7194.6|44
1596038700000|2020-07-29 16:05:00|7202.6|7196.6|7201.6|7194.6|7204.6|7197.6|7201.6|7194.6|24
1596039000000|2020-07-29 16:10:00|7200.6|7192.6|7197.6|7190.6|7200.6|7193.6|7197.6|7190.6|22
1596039300000|2020-07-29 16:15:00|7196.6|7189.6|7200.6|7193.6|7200.6|7193.6|7194.6|7187.6|35
1596039600000|2020-07-29 16:20:00|7201.6|7194.6|7202.6|7195.6|7203.6|7197.6|7197.6|7190.6|91
1596039900000|2020-07-29 16:25:00|7201.6|7194.6|7201.6|7194.6|7202.6|7195.6|7201.6|7194.6|4
1596040200000|2020-07-29 16:30:00|7202.6|7195.6|7202.6|7196.6|7202.6|7196.6|7202.6|7194.6|8
1596040500000|2020-07-29 16:35:00|7204.6|7197.6|7206.6|7198.6|7206.6|7199.6|7203.6|7196.6|10
1596040800000|2020-07-29 16:40:00|7207.6|7199.6|7207.6|7199.6|7207.6|7200.6|7206.6|7198.6|5
1596041100000|2020-07-29 16:45:00|7208.6|7200.6|7208.6|7201.6|7208.6|7201.6|7205.6|7199.6|4
1596041400000|2020-07-29 16:50:00|7207.6|7200.6|7208.6|7200.6|7208.6|7202.6|7207.6|7200.6|2
1596041700000|2020-07-29 16:55:00|7207.6|7201.6|7208.6|7200.6|7208.6|7201.6|7207.6|7200.6|11
1596042000000|2020-07-29 17:00:00|7207.6|7201.6|7205.6|7198.6|7207.6|7201.6|7205.6|7198.6|4
1596042300000|2020-07-29 17:05:00|7206.6|7199.6|7208.6|7201.6|7208.6|7201.6|7206.6|7198.6|2
1596042600000|2020-07-29 17:10:00|7209.6|7202.6|7211.6|7203.6|7211.6|7204.6|7207.6|7199.6|10
1596042900000|2020-07-29 17:15:00|7210.6|7205.6|7209.6|7202.6|7212.6|7205.6|7208.6|7201.6|13
1596043200000|2020-07-29 17:20:00|7210.6|7203.6|7214.6|7205.6|7214.6|7205.6|7209.6|7203.6|1
1596043500000|2020-07-29 17:25:00|7213.6|7204.6|7210.6|7202.6|7213.6|7204.6|7210.6|7202.6|1
1596043800000|2020-07-29 17:30:00|7208.6|7200.6|7210.6|7202.6|7210.6|7202.6|7208.6|7200.6|3
1596044100000|2020-07-29 17:35:00|7208.6||7210.6||7210.6||7208.6||2
1596044400000|2020-07-29 17:40:00|7208.6|7203.6|7207.6|7199.6|7210.6|7203.6|7206.6|7199.6|15
1596044700000|2020-07-29 17:45:00|7205.6|7198.6|7204.6|7197.6|7206.6|7198.6|7203.6|7195.6|25
1596045000000|2020-07-29 17:50:00|7205.6|7198.6|7206.6|7199.6|7207.6|7199.6|7205.6|7197.6|10
1596045300000|2020-07-29 17:55:00|7207.6|7202.6|7210.3|7198.3|7210.3|7203.6|7205.1|7196.6|23
1596045600000|2020-07-29 18:00:00|7210.4|7198.4|7207.9|7195.9|7219.3|7207.3|7207.3|7195.3|0
1596045900000|2020-07-29 18:05:00|7208|7196|7215|7203|7215|7203|7207.8|7195.8|0
1596046200000|2020-07-29 18:10:00|7214.9|7202.9|7217.2|7205.2|7217.5|7205.5|7212.7|7200.7|0
1596046500000|2020-07-29 18:15:00|7217.3|7205.3|7221.1|7209.1|7221.7|7209.7|7217.2|7205.2|0
1596046800000|2020-07-29 18:20:00|7221.2|7209.2|7223|7211|7223.3|7211.3|7219|7207|0
1596047100000|2020-07-29 18:25:00|7222.9|7210.9|7220.9|7208.9|7225|7213|7220.8|7208.8|0
1596047400000|2020-07-29 18:30:00|7221|7209|7226.7|7214.7|7228.8|7216.8|7221|7209|0
1596047700000|2020-07-29 18:35:00|7226.8|7214.8|7230.9|7218.9|7233.5|7221.5|7226.8|7214.8|0
1596048000000|2020-07-29 18:40:00|7231|7219|7229.5|7217.5|7232.9|7220.9|7227.2|7215.2|0
1596048300000|2020-07-29 18:45:00|7229.6|7217.6|7229|7217|7231.5|7219.5|7226.7|7214.7|0
1596048600000|2020-07-29 18:50:00|7228.9|7216.9|7230.3|7218.3|7234.8|7222.8|7227|7215|0
1596048900000|2020-07-29 18:55:00|7230.4|7218.4|7222.4|7210.4|7230.4|7218.4|7222.3|7210.3|0
1596049200000|2020-07-29 19:00:00|7222.5|7210.5|7211.3|7199.3|7226.6|7214.6|7210.3|7198.3|0
1596049500000|2020-07-29 19:05:00|7210.4|7198.4|7220.6|7208.6|7220.7|7208.7|7209|7197|0
1596049800000|2020-07-29 19:10:00|7220.7|7208.7|7225.6|7213.6|7227.4|7215.4|7218.7|7206.7|0
1596050100000|2020-07-29 19:15:00|7227.5|7215.5|7232|7220|7232|7220|7225.1|7213.1|0
1596050400000|2020-07-29 19:20:00|7232.1|7220.1|7236.8|7224.8|7239.3|7227.3|7232.1|7220.1|0
1596050700000|2020-07-29 19:25:00|7236.9|7224.9|7234.3|7222.3|7239|7227|7229.8|7217.8|0
1596051000000|2020-07-29 19:30:00|7234.2|7222.2|7239|7227|7241.6|7229.6|7231.8|7219.8|0
1596051300000|2020-07-29 19:35:00|7239.1|7227.1|7239.3|7227.3|7243.6|7231.6|7238.9|7226.9|0
1596051600000|2020-07-29 19:40:00|7239.2|7227.2|7239.1|7227.1|7241.5|7229.5|7238.7|7226.7|0
1596051900000|2020-07-29 19:45:00|7238.9|7226.9|7238.8|7226.8|7241.3|7229.3|7234.1|7222.1|0
1596052200000|2020-07-29 19:50:00|7239|7227|7233.5|7221.5|7239|7227|7232.9|7220.9|0
1596052500000|2020-07-29 19:55:00|7233.7|7221.7|7238.7|7226.7|7241.9|7229.9|7231.5|7219.5|0
1596052800000|2020-07-29 20:00:00|7238.6|7226.6|7235.1|7223.1|7239.1|7227.1|7229|7217|0
1596053100000|2020-07-29 20:05:00|7235.3|7223.3|7240.5|7228.5|7241.6|7229.6|7234|7222|0
1596053400000|2020-07-29 20:10:00|7239.9|7227.9|7242.2|7230.2|7243.1|7231.1|7235.5|7223.5|0
1596053700000|2020-07-29 20:15:00|7243.6|7231.6|7243.2|7231.2|7244|7232|7242.8|7230.8|0
1596054000000|2020-07-29 20:20:00|7243.4|7231.4|7243|7231|7244|7232|7243|7231|0
1596054300000|2020-07-29 20:25:00|7243.2|7231.2|7243.9|7231.9|7244.3|7232.3|7243.2|7231.2|0
1596054600000|2020-07-29 20:30:00|7244|7232|7242.1|7230.1|7245.9|7233.9|7240.8|7228.8|0
1596054900000|2020-07-29 20:35:00|7241.5|7229.5|7243.7|7231.7|7243.7|7231.7|7240.8|7228.8|0
1596055200000|2020-07-29 20:40:00|7244.3|7232.3|7248.6|7236.6|7248.6|7236.6|7244.3|7232.3|0
1596055500000|2020-07-29 20:45:00|7248.5|7236.5|7252.1|7240.1|7253.2|7241.2|7247.5|7235.5|0
1596055800000|2020-07-29 20:50:00|7251.5|7239.5|7253.7|7241.7|7253.7|7241.7|7251.5|7239.5|0
1596056100000|2020-07-29 20:55:00|7253.6|7241.6|7252.6|7240.6|7255|7243|7252.2|7240.2|0
1596056400000|2020-07-29 21:00:00|7252.2|7240.2|7251.8|7239.8|7252.4|7240.4|7251.4|7239.4|0
1596056700000|2020-07-29 21:05:00|7252|7240|7248|7236|7253.6|7241.6|7248|7236|0
1596057000000|2020-07-29 21:10:00|7247.9|7235.9|7248.1|7236.1|7248.9|7236.9|7247.9|7235.9|0
1596057300000|2020-07-29 21:15:00|7248.3|7236.3|7248.7|7236.7|7248.7|7236.7|7247.7|7235.7|0
1596057600000|2020-07-29 21:20:00|7248.5|7236.5|7247.3|7235.3|7248.5|7236.5|7247.1|7235.1|0
1596057900000|2020-07-29 21:25:00|7243.8|7231.8|7244.2|7232.2|7244.4|7232.4|7243.8|7231.8|0
1596058200000|2020-07-29 21:30:00|7243.6|7231.6|7244|7232|7244.2|7232.2|7243.6|7231.6|0
1596058500000|2020-07-29 21:35:00|7243.8|7231.8|7244|7232|7244.2|7232.2|7243.6|7231.6|0
1596058800000|2020-07-29 21:40:00|7244.2|7232.2|7243.5|7231.5|7244.3|7232.3|7243.5|7231.5|0
1596059100000|2020-07-29 21:45:00|7243.3|7231.3|7243.5|7231.5|7243.9|7231.9|7243.3|7231.3|0
1596059400000|2020-07-29 21:50:00|7244.1|7232.1|7243.6|7231.6|7244.1|7232.1|7243.6|7231.6|0
1596059700000|2020-07-29 21:55:00|7243.8|7231.8|7243.6|7231.6|7244.4|7232.4|7243.4|7231.4|0
1596060000000|2020-07-29 22:00:00|7243.7|7231.7|7242.4|7230.4|7246.5|7234.5|7241.3|7229.3|0
1596060300000|2020-07-29 22:05:00|7241.8|7229.8|7241.3|7229.3|7241.8|7229.8|7240.7|7228.7|0
1596060600000|2020-07-29 22:10:00|7241.4|7229.4|7242.4|7230.4|7242.4|7230.4|7241.3|7229.3|0
1596060900000|2020-07-29 22:15:00|7242|7230|7241.8|7229.8|7242|7230|7241.3|7229.3|0
1596061200000|2020-07-29 22:20:00|7242.4|7230.4|7241.3|7229.3|7242.9|7230.9|7241.3|7229.3|0
1596061500000|2020-07-29 22:25:00|7240.7|7228.7|7240.7|7228.7|7241.3|7229.3|7239.1|7227.1|0
1596061800000|2020-07-29 22:30:00|7240.5|7228.5|7241.3|7229.3|7241.3|7229.3|7240.2|7228.2|0
1596062100000|2020-07-29 22:35:00|7241.7|7229.7|7243|7231|7243|7231|7241.5|7229.5|0
1596062400000|2020-07-29 22:40:00|7243.1|7231.1|7242.8|7230.8|7243.7|7231.7|7242|7230|0
1596062700000|2020-07-29 22:45:00|7243|7231|7240.7|7228.7|7243|7231|7240.7|7228.7|0
1596063000000|2020-07-29 22:50:00|7240.8|7228.8|7239.7|7227.7|7241|7229|7239.7|7227.7|0
1596063300000|2020-07-29 22:55:00|7239.6|7227.6|7237.4|7225.4|7239.6|7227.6|7236.3|7224.3|0
1596063600000|2020-07-29 23:00:00|7236.8|7224.8|7236.3|7224.3|7243.5|7231.5|7236.3|7224.3|0
1596063900000|2020-07-29 23:05:00|7236.4|7224.4|7235.3|7223.3|7238.5|7226.5|7235.3|7223.3|0
1596064200000|2020-07-29 23:10:00|7235.5|7223.5|7236.3|7224.3|7236.8|7224.8|7232.4|7220.4|0
1596064500000|2020-07-29 23:15:00|7235.7|7223.7|7235.3|7223.3|7236.3|7224.3|7234.6|7222.6|0
1596064800000|2020-07-29 23:20:00|7235.2|7223.2|7236.3|7224.3|7239.6|7227.6|7234.6|7222.6|0
1596065100000|2020-07-29 23:25:00|7236.4|7224.4|7235.7|7223.7|7236.8|7224.8|7235.3|7223.3|0
1596065400000|2020-07-29 23:30:00|7235.3|7223.3|7237.4|7225.4|7237.4|7225.4|7233.1|7221.1|0
1596065700000|2020-07-29 23:35:00|7237.2|7225.2|7236.3|7224.3|7237.4|7225.4|7235.7|7223.7|0
1596066000000|2020-07-29 23:40:00|7235.7|7223.7|7237.2|7225.2|7237.2|7225.2|7235.7|7223.7|0
1596066300000|2020-07-29 23:45:00|7237.3|7225.3|7236.1|7224.1|7237.9|7225.9|7235|7223|0
1596066600000|2020-07-29 23:50:00|7235.9|7223.9|7235.7|7223.7|7236.1|7224.1|7234|7222|0
1596066900000|2020-07-29 23:55:00|7236.1|7224.1|7234.5|7222.5|7236.1|7224.1|7233.9|7221.9|0
1596067200000|2020-07-30 00:00:00|7234.1|7222.1|7227.9|7215.9|7235.6|7223.6|7226.9|7214.9|0
1596067500000|2020-07-30 00:05:00|7228|7216|7227.9|7215.9|7231.4|7219.4|7227.5|7215.5|0
1596067800000|2020-07-30 00:10:00|7227.5|7215.5|7228.4|7216.4|7231.3|7219.3|7225.8|7213.8|0
1596068100000|2020-07-30 00:15:00|7227.8|7215.8|7226.3|7214.3|7232.4|7220.4|7224.1|7212.1|0
1596068400000|2020-07-30 00:20:00|7227.1|7215.1|7226.3|7214.3|7230.6|7218.6|7224|7212|0
1596068700000|2020-07-30 00:25:00|7226.4|7214.4|7224.1|7212.1|7226.4|7214.4|7224.1|7212.1|0
1596069000000|2020-07-30 00:30:00|7224.2|7212.2|7224.3|7212.3|7226.3|7214.3|7224.1|7212.1|0
1596069300000|2020-07-30 00:35:00|7225.1|7213.1|7224.3|7212.3|7226.5|7214.5|7222.1|7210.1|0
1596069600000|2020-07-30 00:40:00|7224.2|7212.2|7224.3|7212.3|7224.3|7212.3|7223.2|7211.2|0
1596069900000|2020-07-30 00:45:00|7224.2|7212.2|7224.2|7212.2|7224.3|7212.3|7219.9|7207.9|0
1596070200000|2020-07-30 00:50:00|7224.1|7212.1|7224.2|7212.2|7224.3|7212.3|7222|7210|0
1596070500000|2020-07-30 00:55:00|7222.1|7210.1|7230.5|7218.5|7230.5|7218.5|7222.1|7210.1|0
1596070800000|2020-07-30 01:00:00|7230.6|7218.6|7230.6|7218.6|7232.8|7220.8|7228.4|7216.4|0
1596071100000|2020-07-30 01:05:00|7230.5|7218.5|7230.5|7218.5|7231.7|7219.7|7230.5|7218.5|0
1596071400000|2020-07-30 01:10:00|7230.6|7218.6|7228.4|7216.4|7230.6|7218.6|7226.2|7214.2|0
1596071700000|2020-07-30 01:15:00|7228.8|7216.8|7228.4|7216.4|7230.5|7218.5|7228.3|7216.3|0
1596072000000|2020-07-30 01:20:00|7229.2|7217.2|7230.5|7218.5|7232.6|7220.6|7229.2|7217.2|0
1596072300000|2020-07-30 01:25:00|7231.3|7219.3|7228.3|7216.3|7232.6|7220.6|7226.2|7214.2|0
1596072600000|2020-07-30 01:30:00|7228.4|7216.4|7230.4|7218.4|7232.6|7220.6|7228.3|7216.3|0
1596072900000|2020-07-30 01:35:00|7229.6|7217.6|7226.2|7214.2|7229.6|7217.6|7226.1|7214.1|0
1596073200000|2020-07-30 01:40:00|7226.1|7214.1|7228.3|7216.3|7230.4|7218.4|7223.8|7211.8|0
1596073500000|2020-07-30 01:45:00|7227.9|7215.9|7226.3|7214.3|7228.4|7216.4|7226.1|7214.1|0
1596073800000|2020-07-30 01:50:00|7226.2|7214.2|7228.4|7216.4|7228.4|7216.4|7226.2|7214.2|0
1596074100000|2020-07-30 01:55:00|7228.3|7216.3|7226.2|7214.2|7228.4|7216.4|7222|7210|0
1596074400000|2020-07-30 02:00:00|7226.3|7214.3|7228.3|7216.3|7228.4|7216.4|7226.2|7214.2|0
1596074700000|2020-07-30 02:05:00|7227.5|7215.5|7222|7210|7228.3|7216.3|7219.8|7207.8|0
1596075000000|2020-07-30 02:10:00|7221.9|7209.9|7222|7210|7224.1|7212.1|7219.9|7207.9|0
1596075300000|2020-07-30 02:15:00|7221.9|7209.9|7222|7210|7222|7210|7219.8|7207.8|0
1596075600000|2020-07-30 02:20:00|7221.6|7209.6|7218.8|7206.8|7222|7210|7217.7|7205.7|0
1596075900000|2020-07-30 02:25:00|7218.4|7206.4|7222.1|7210.1|7222.1|7210.1|7217.7|7205.7|0
1596076200000|2020-07-30 02:30:00|7221.7|7209.7|7222.1|7210.1|7224.3|7212.3|7220|7208|0
1596076500000|2020-07-30 02:35:00|7221.3|7209.3|7220|7208|7221.3|7209.3|7219.9|7207.9|0
1596076800000|2020-07-30 02:40:00|7219.9|7207.9|7220|7208|7222.2|7210.2|7217.9|7205.9|0
1596077100000|2020-07-30 02:45:00|7219.2|7207.2|7224.3|7212.3|7225.4|7213.4|7217.9|7205.9|0
1596077400000|2020-07-30 02:50:00|7224.4|7212.4|7224.3|7212.3|7226.4|7214.4|7224.3|7212.3|0
1596077700000|2020-07-30 02:55:00|7226.4|7214.4|7224.3|7212.3|7226.4|7214.4|7224.3|7212.3|0
1596078000000|2020-07-30 03:00:00|7224.4|7212.4|7230.7|7218.7|7230.7|7218.7|7224.4|7212.4|0
1596078300000|2020-07-30 03:05:00|7229.7|7217.7|7231.1|7219.1|7231.1|7219.1|7228.6|7216.6|0
1596078600000|2020-07-30 03:10:00|7230.3|7218.3|7231.2|7219.2|7231.2|7219.2|7229|7217|0
1596078900000|2020-07-30 03:15:00|7231.1|7219.1|7231.1|7219.1|7231.2|7219.2|7231.1|7219.1|0
1596079200000|2020-07-30 03:20:00|7231.2|7219.2|7233.3|7221.3|7233.3|7221.3|7231.1|7219.1|0
1596079500000|2020-07-30 03:25:00|7232.5|7220.5|7227.9|7215.9|7233.3|7221.3|7226.9|7214.9|0
1596079800000|2020-07-30 03:30:00|7228|7216|7222.6|7210.6|7229|7217|7222.5|7210.5|0
1596080100000|2020-07-30 03:35:00|7222.7|7210.7|7224.7|7212.7|7224.8|7212.8|7222.6|7210.6|0
1596080400000|2020-07-30 03:40:00|7224.8|7212.8|7226.8|7214.8|7226.8|7214.8|7222.6|7210.6|0
1596080700000|2020-07-30 03:45:00|7226.7|7214.7|7224.7|7212.7|7226.7|7214.7|7224.6|7212.6|0
1596081000000|2020-07-30 03:50:00|7224.8|7212.8|7226.8|7214.8|7226.9|7214.9|7224.7|7212.7|0
1596081300000|2020-07-30 03:55:00|7226|7214|7224.7|7212.7|7226|7214|7224.7|7212.7|0
1596081600000|2020-07-30 04:00:00|7224.8|7212.8|7220.4|7208.4|7226.9|7214.9|7220.4|7208.4|0
1596081900000|2020-07-30 04:05:00|7220.5|7208.5|7220.5|7208.5|7222.5|7210.5|7217.2|7205.2|0
1596082200000|2020-07-30 04:10:00|7220.4|7208.4|7218.3|7206.3|7220.5|7208.5|7218.2|7206.2|0
1596082500000|2020-07-30 04:15:00|7218.2|7206.2|7220.3|7208.3|7220.3|7208.3|7218.2|7206.2|0
1596082800000|2020-07-30 04:20:00|7220.4|7208.4|7220.4|7208.4|7222.5|7210.5|7220.4|7208.4|0
1596083100000|2020-07-30 04:25:00|7221.2|7209.2|7222.7|7210.7|7222.7|7210.7|7221.2|7209.2|0
1596083400000|2020-07-30 04:30:00|7222.8|7210.8|7222.8|7210.8|7222.8|7210.8|7220.6|7208.6|0
1596083700000|2020-07-30 04:35:00|7222.7|7210.7|7222.7|7210.7|7224.9|7212.9|7222.7|7210.7|0
1596084000000|2020-07-30 04:40:00|7222.8|7210.8|7222.8|7210.8|7224.9|7212.9|7222.7|7210.7|0
1596084300000|2020-07-30 04:45:00|7224.8|7212.8|7224.8|7212.8|7224.9|7212.9|7224.8|7212.8|0
1596084600000|2020-07-30 04:50:00|7224.9|7212.9|7224.9|7212.9|7224.9|7212.9|7224.8|7212.8|0
1596084900000|2020-07-30 04:55:00|7224.8|7212.8|7220.6|7208.6|7224.9|7212.9|7220.6|7208.6|0
1596085200000|2020-07-30 05:00:00|7220.5|7208.5|7220.5|7208.5|7221.6|7209.6|7218.5|7206.5|0
1596085500000|2020-07-30 05:05:00|7220.6|7208.6|7222.7|7210.7|7222.7|7210.7|7220.5|7208.5|0
1596085800000|2020-07-30 05:10:00|7221.9|7209.9|7222.6|7210.6|7222.7|7210.7|7220.5|7208.5|0
1596086100000|2020-07-30 05:15:00|7222.7|7210.7|7218.3|7206.3|7222.7|7210.7|7218.3|7206.3|0
1596086400000|2020-07-30 05:20:00|7218.4|7206.4|7220.5|7208.5|7222.6|7210.6|7218.3|7206.3|0
1596086700000|2020-07-30 05:25:00|7220.4|7208.4|7220.3|7208.3|7220.5|7208.5|7217.2|7205.2|0
1596087000000|2020-07-30 05:30:00|7220|7208|7218.1|7206.1|7220.4|7208.4|7216.1|7204.1|0
1596087300000|2020-07-30 05:35:00|7218.2|7206.2|7218.3|7206.3|7218.3|7206.3|7213.8|7201.8|0
1596087600000|2020-07-30 05:40:00|7218.2|7206.2|7214.1|7202.1|7218.3|7206.3|7214.1|7202.1|0
1596087900000|2020-07-30 05:45:00|7214|7202|7216.1|7204.1|7216.2|7204.2|7213.9|7201.9|0
1596088200000|2020-07-30 05:50:00|7216.2|7204.2|7220.4|7208.4|7220.4|7208.4|7216.1|7204.1|0
1596088500000|2020-07-30 05:55:00|7220.3|7208.3|7218.3|7206.3|7222.5|7210.5|7218.3|7206.3|0
1596088800000|2020-07-30 06:00:00|7218.1|7206.1|7219.6|7214.6|7224.6|7219.6|7213.6|7205.9|21
1596089100000|2020-07-30 06:05:00|7217.6|7212.6|7219.6|7214.6|7222.1|7217.1|7217.6|7212.6|25
1596089400000|2020-07-30 06:10:00|7219.1|7214.1|7213.6|7208.6|7222.6|7217.6|7213.6|7208.6|9
1596089700000|2020-07-30 06:15:00|7209.6|7204.6|7208.6|7203.6|7213.6|7208.6|7207.1|7202.1|21
1596090000000|2020-07-30 06:20:00|7208.1|7203.1|7209.6|7204.6|7212.1|7207.1|7207.1|7202.1|7
1596090300000|2020-07-30 06:25:00|7209.1|7204.1|7207.6|7202.6|7209.1|7204.1|7203.6|7198.6|4
1596090600000|2020-07-30 06:30:00|7207.1|7202.1|7208.1|7203.1|7209.1|7204.1|7204.6|7199.6|3
1596090900000|2020-07-30 06:35:00|7207.6|7202.6|7207.1|7202.1|7210.1|7205.1|7207.1|7202.1|4
1596091200000|2020-07-30 06:40:00|7206.6|7201.6|7203.6|7198.6|7206.6|7201.6|7202.6|7197.6|6
1596091500000|2020-07-30 06:45:00|7202.6|7197.6|7200.1|7195.1|7203.1|7198.1|7197.6|7192.6|5
1596091800000|2020-07-30 06:50:00|7200.6|7195.6|7201.6|7196.6|7202.1|7197.1|7198.1|7193.1|4
1596092100000|2020-07-30 06:55:00|7201.1|7196.1|7190.6|7185.6|7201.1|7196.1|7189.1|7184.1|26
1596092400000|2020-07-30 07:00:00|7188.6|7183.6|7161.6|7156.6|7195.1|7190.1|7161.6|7156.6|386
1596092700000|2020-07-30 07:05:00|7162.6|7157.6|7132.6|7127.6|7163.1|7158.1|7120.1|7115.1|597
1596093000000|2020-07-30 07:10:00|7132.1|7127.1|7110.6|7105.6|7132.1|7127.1|7106.6|7101.6|255
1596093300000|2020-07-30 07:15:00|7110.1|7105.1|7103.6|7098.6|7115.6|7110.6|7099.1|7094.1|291
1596093600000|2020-07-30 07:20:00|7103.1|7098.1|7084.1|7079.1|7103.1|7098.1|7079.1|7074.1|205
1596093900000|2020-07-30 07:25:00|7084.6|7079.6|7088.6|7083.6|7096.6|7091.6|7076.1|7071.1|139
1596094200000|2020-07-30 07:30:00|7088.1|7083.1|7074.1|7069.1|7088.1|7083.1|7071.6|7066.6|211
1596094500000|2020-07-30 07:35:00|7073.6|7068.6|7095.1|7090.1|7096.6|7091.6|7071.1|7066.1|168
1596094800000|2020-07-30 07:40:00|7096.4|7091.4|7102.9|7097.9|7105.4|7100.4|7085.9|7080.9|154
1596095100000|2020-07-30 07:45:00|7102.4|7097.4|7113.9|7108.9|7115.4|7110.4|7097.9|7092.9|154
1596095400000|2020-07-30 07:50:00|7111.9|7106.9|7116.9|7111.9|7116.9|7111.9|7104.9|7099.9|77
1596095700000|2020-07-30 07:55:00|7118.9|7113.9|7115.4|7110.4|7120.9|7115.9|7110.9|7105.9|81
1596096000000|2020-07-30 08:00:00|7115.9|7110.9|7129.9|7124.9|7130.4|7125.4|7114.4|7109.4|141
1596096300000|2020-07-30 08:05:00|7130.4|7125.4|7115.4|7110.4|7130.4|7125.4|7111.9|7106.9|117
1596096600000|2020-07-30 08:10:00|7115.9|7110.9|7114.9|7109.9|7117.4|7112.4|7106.9|7101.9|61
1596096900000|2020-07-30 08:15:00|7114.4|7109.4|7121.9|7116.9|7121.9|7116.9|7110.4|7105.4|86
1596097200000|2020-07-30 08:20:00|7120.9|7115.9|7125.9|7120.9|7125.9|7120.9|7118.4|7113.4|71
1596097500000|2020-07-30 08:25:00|7123.9|7118.9|7113.4|7108.4|7123.9|7118.9|7111.9|7106.9|69
1596097800000|2020-07-30 08:30:00|7112.9|7107.9|7108.4|7103.4|7112.9|7107.9|7106.9|7101.9|53
1596098100000|2020-07-30 08:35:00|7107.9|7102.9|7106.4|7101.4|7112.9|7107.9|7105.4|7100.4|39
1596098400000|2020-07-30 08:40:00|7105.9|7100.9|7094.9|7089.9|7106.9|7101.9|7094.9|7089.9|59
1596098700000|2020-07-30 08:45:00|7094.4|7089.4|7095.4|7090.4|7099.9|7094.9|7092.4|7087.4|101
1596099000000|2020-07-30 08:50:00|7094.9|7089.9|7093.9|7088.9|7095.9|7090.9|7090.4|7085.4|60
1596099300000|2020-07-30 08:55:00|7093.4|7088.4|7076.9|7071.9|7094.4|7089.4|7076.9|7071.9|158
1596099600000|2020-07-30 09:00:00|7076.4|7071.4|7063.4|7058.4|7077.9|7072.9|7059.4|7054.4|145
1596099900000|2020-07-30 09:05:00|7062.9|7057.9|7066.4|7061.4|7069.9|7064.9|7061.4|7056.4|274
1596100200000|2020-07-30 09:10:00|7065.9|7060.9|7077.9|7072.9|7082.9|7077.9|7059.4|7054.4|89
1596100500000|2020-07-30 09:15:00|7077.4|7072.4|7077.4|7072.4|7083.9|7078.9|7073.9|7068.9|53
1596100800000|2020-07-30 09:20:00|7076.9|7071.9|7078.4|7073.4|7080.9|7075.9|7069.4|7064.4|159
1596101100000|2020-07-30 09:25:00|7078.9|7073.9|7069.4|7064.4|7078.9|7073.9|7061.9|7056.9|113
1596101400000|2020-07-30 09:30:00|7070.4|7065.4|7072.4|7067.4|7072.9|7067.9|7063.9|7058.9|99
1596101700000|2020-07-30 09:35:00|7072.9|7067.9|7066.4|7061.4|7073.9|7068.9|7064.9|7059.9|92
1596102000000|2020-07-30 09:40:00|7064.9|7059.9|7069.9|7064.9|7075.4|7070.4|7062.9|7057.9|53
1596102300000|2020-07-30 09:45:00|7070.9|7065.9|7069.4|7064.4|7070.9|7065.9|7062.4|7057.4|87
1596102600000|2020-07-30 09:50:00|7069.9|7064.9|7067.9|7062.9|7071.4|7066.4|7065.4|7060.4|73
1596102900000|2020-07-30 09:55:00|7067.4|7062.4|7063.4|7058.4|7067.9|7062.9|7061.9|7056.9|41
1596103200000|2020-07-30 10:00:00|7063.9|7058.9|7061.4|7056.4|7069.4|7064.4|7057.9|7052.9|56
1596103500000|2020-07-30 10:05:00|7061.9|7056.9|7058.9|7053.9|7063.4|7058.4|7058.4|7053.4|47
1596103800000|2020-07-30 10:10:00|7059.9|7054.9|7064.9|7059.9|7064.9|7059.9|7056.4|7051.4|79
1596104100000|2020-07-30 10:15:00|7062.9|7057.9|7060.4|7055.4|7065.9|7060.9|7058.9|7053.9|75
1596104400000|2020-07-30 10:20:00|7059.9|7054.9|7059.4|7054.4|7060.9|7055.9|7055.9|7050.9|68
1596104700000|2020-07-30 10:25:00|7058.9|7053.9|7050.9|7045.9|7060.9|7055.9|7047.9|7042.9|248
1596105000000|2020-07-30 10:30:00|7050.4|7045.4|7052.9|7047.9|7056.9|7051.9|7045.4|7040.4|87
1596105300000|2020-07-30 10:35:00|7052.4|7047.4|7045.9|7040.9|7052.9|7047.9|7044.9|7039.9|70
1596105600000|2020-07-30 10:40:00|7044.9|7039.9|7034.9|7029.9|7045.9|7040.9|7032.9|7027.9|168
1596105900000|2020-07-30 10:45:00|7034.4|7029.4|7017.4|7012.4|7034.4|7029.4|7017.4|7012.4|267
1596106200000|2020-07-30 10:50:00|7016.9|7011.9|7001.4|6996.4|7017.9|7012.9|6996.9|6991.9|509
1596106500000|2020-07-30 10:55:00|7000.9|6995.9|7001.9|6996.9|7003.9|6998.9|6993.9|6988.9|359
1596106800000|2020-07-30 11:00:00|7001.4|6996.4|7011.9|7006.9|7014.9|7009.9|6999.9|6994.9|129
1596107100000|2020-07-30 11:05:00|7010.9|7005.9|7003.9|6998.9|7010.9|7005.9|7002.4|6997.4|92
1596107400000|2020-07-30 11:10:00|7003.4|6998.4|7005.9|7000.9|7009.9|7004.9|7001.4|6996.4|48
1596107700000|2020-07-30 11:15:00|7005.4|7000.4|7014.9|7009.9|7017.9|7012.9|7004.9|6999.9|56
1596108000000|2020-07-30 11:20:00|7014.4|7009.4|7015.9|7010.9|7015.9|7010.9|7006.4|7001.4|123
1596108300000|2020-07-30 11:25:00|7015.4|7010.4|7015.4|7010.4|7019.9|7014.9|7013.4|7008.4|40
1596108600000|2020-07-30 11:30:00|7014.9|7009.9|7024.9|7019.9|7028.4|7023.4|7014.9|7009.9|140
1596108900000|2020-07-30 11:35:00|7024.4|7019.4|7031.9|7026.9|7031.9|7026.9|7021.9|7016.9|63
1596109200000|2020-07-30 11:40:00|7033.6|7028.6|7044.6|7039.6|7044.6|7039.6|7033.6|7028.6|65
1596109500000|2020-07-30 11:45:00|7044.1|7039.1|7045.1|7040.1|7046.6|7041.6|7040.6|7035.6|95
1596109800000|2020-07-30 11:50:00|7044.6|7039.6|7051.1|7046.1|7058.6|7053.6|7044.6|7039.6|126
1596110100000|2020-07-30 11:55:00|7051.6|7046.6|7051.6|7046.6|7053.1|7048.1|7047.1|7042.1|24
1596110400000|2020-07-30 12:00:00|7051.1|7046.1|7047.1|7042.1|7054.6|7049.6|7041.1|7036.1|97
1596110700000|2020-07-30 12:05:00|7046.6|7041.6|7048.1|7043.1|7049.6|7044.6|7043.6|7038.6|35
1596111000000|2020-07-30 12:10:00|7048.6|7043.6|7043.6|7038.6|7048.6|7043.6|7042.6|7037.6|23
1596111300000|2020-07-30 12:15:00|7043.1|7038.1|7039.1|7034.1|7046.6|7041.6|7035.6|7030.6|47
1596111600000|2020-07-30 12:20:00|7038.6|7033.6|7041.6|7036.6|7045.6|7040.6|7035.6|7030.6|82
1596111900000|2020-07-30 12:25:00|7040.6|7035.6|7047.1|7042.1|7049.1|7044.1|7037.6|7032.6|37
1596112200000|2020-07-30 12:30:00|7046.6|7041.6|7034.6|7029.6|7050.1|7045.1|7029.6|7024.6|70
1596112500000|2020-07-30 12:35:00|7035.1|7030.1|7039.6|7034.6|7046.1|7041.1|7030.6|7025.6|60
1596112800000|2020-07-30 12:40:00|7040.6|7035.6|7036.6|7031.6|7040.6|7035.6|7035.6|7030.6|50
1596113100000|2020-07-30 12:45:00|7036.1|7031.1|7031.1|7026.1|7040.6|7035.6|7030.6|7025.6|36
1596113400000|2020-07-30 12:50:00|7030.6|7025.6|7013.1|7008.1|7030.6|7025.6|7012.6|7007.6|114
1596113700000|2020-07-30 12:55:00|7013.6|7008.6|6997.6|6992.6|7015.1|7010.1|6997.1|6992.1|89
1596114000000|2020-07-30 13:00:00|6997.1|6992.1|7001.1|6996.1|7002.6|6997.6|6989.6|6984.6|210
1596114300000|2020-07-30 13:05:00|7000.1|6995.1|6998.6|6993.6|7004.1|6999.1|6996.6|6991.6|73
1596114600000|2020-07-30 13:10:00|6999.1|6994.1|6991.6|6986.6|7001.1|6996.1|6989.6|6984.6|99
1596114900000|2020-07-30 13:15:00|6990.6|6985.6|7005.1|7000.1|7006.6|7001.6|6988.6|6983.6|78
1596115200000|2020-07-30 13:20:00|7004.6|6999.6|6998.6|6993.6|7004.6|6999.6|6994.6|6989.6|48
1596115500000|2020-07-30 13:25:00|6997.6|6992.6|7000.1|6995.1|7000.6|6995.6|6992.6|6987.6|40
1596115800000|2020-07-30 13:30:00|6999.6|6994.6|7012.1|7007.1|7016.1|7011.1|6998.6|6993.6|122
1596116100000|2020-07-30 13:35:00|7011.6|7006.6|6996.1|6991.1|7014.6|7009.6|6992.6|6987.6|86
1596116400000|2020-07-30 13:40:00|6995.6|6990.6|6986.1|6981.1|7000.6|6995.6|6983.6|6978.6|198
1596116700000|2020-07-30 13:45:00|6985.6|6980.6|6991.6|6986.6|6991.6|6986.6|6983.6|6978.6|101
1596117000000|2020-07-30 13:50:00|6991.1|6986.1|6975.6|6970.6|6995.1|6990.1|6975.6|6970.6|263
1596117300000|2020-07-30 13:55:00|6977.6|6972.6|6970.6|6965.6|6977.6|6972.6|6966.6|6961.6|184
1596117600000|2020-07-30 14:00:00|6968.6|6963.6|6974.1|6969.1|6976.6|6971.6|6966.6|6961.6|205
1596117900000|2020-07-30 14:05:00|6974.6|6969.6|6971.6|6966.6|6974.6|6969.6|6955.6|6950.6|149
1596118200000|2020-07-30 14:10:00|6970.8|6965.8|6962.3|6957.3|6971.3|6966.3|6959.8|6954.8|394
1596118500000|2020-07-30 14:15:00|6960.8|6955.8|6938.3|6933.3|6967.3|6962.3|6938.3|6933.3|413
1596118800000|2020-07-30 14:20:00|6938.8|6933.8|6942.8|6937.8|6942.8|6937.8|6928.3|6923.3|218
1596119100000|2020-07-30 14:25:00|6943.3|6938.3|6938.8|6933.8|6943.8|6938.8|6927.8|6922.8|192
1596119400000|2020-07-30 14:30:00|6938.3|6933.3|6956.8|6951.8|6957.3|6952.3|6937.3|6932.3|127
1596119700000|2020-07-30 14:35:00|6956.3|6951.3|6963.8|6958.8|6963.8|6958.8|6943.3|6938.3|334
1596120000000|2020-07-30 14:40:00|6962.3|6957.3|6960.8|6955.8|6968.8|6963.8|6958.8|6953.8|269
1596120300000|2020-07-30 14:45:00|6961.8|6956.8|6958.8|6953.8|6965.3|6960.3|6957.8|6952.8|139
1596120600000|2020-07-30 14:50:00|6957.8|6952.8|6947.3|6942.3|6957.8|6952.8|6943.8|6938.8|171
1596120900000|2020-07-30 14:55:00|6946.8|6941.8|6963.8|6958.8|6964.8|6959.8|6945.3|6940.3|228
1596121200000|2020-07-30 15:00:00|6964.3|6959.3|6991.8|6986.8|6991.8|6986.8|6962.8|6957.8|451
1596121500000|2020-07-30 15:05:00|6991.3|6986.3|6993.3|6988.3|6996.8|6991.8|6988.3|6983.3|313
1596121800000|2020-07-30 15:10:00|6993.8|6988.8|6988.8|6983.8|6993.8|6988.8|6986.3|6981.3|136
1596122100000|2020-07-30 15:15:00|6987.8|6982.8|6991.8|6986.8|6993.8|6988.8|6981.8|6976.8|148
1596122400000|2020-07-30 15:20:00|6992.3|6987.3|6986.3|6981.3|6994.3|6989.3|6982.8|6977.8|331
1596122700000|2020-07-30 15:25:00|6985.8|6980.8|6989.3|6984.3|6995.8|6990.8|6982.8|6977.8|336
1596123000000|2020-07-30 15:30:00|6990.8|6982.8|7002.8|6994.8|7006.8|7000.8|6989.8|6982.8|809
1596123300000|2020-07-30 15:35:00|7004.8|6995.8|7018.8|7010.8|7019.8|7012.8|7004.8|6995.8|385
1596123600000|2020-07-30 15:40:00|7017.8|7011.8|7025.8|7017.8|7028.8|7021.8|7017.8|7010.8|59
1596123900000|2020-07-30 15:45:00|7024.8|7016.8|7009.8|7002.8|7025.8|7018.8|7007.8|6999.8|64
1596124200000|2020-07-30 15:50:00|7008.8|7001.8|7012.8|7004.8|7014.8|7006.8|7005.8|6998.8|102
1596124500000|2020-07-30 15:55:00|7013.8|7006.8|7007.8|7000.8|7015.8|7007.8|7000.8|6993.8|61
1596124800000|2020-07-30 16:00:00|7008.8|7002.8|7008.8|7000.8|7012.8|7006.8|7006.8|6999.8|53
1596125100000|2020-07-30 16:05:00|7009.8|7001.8|7006.8|6998.8|7012.8|7004.8|7004.8|6996.8|44
1596125400000|2020-07-30 16:10:00|7007.8|6999.8|7009.8|7003.8|7009.8|7003.8|7005.8|6998.8|44
1596125700000|2020-07-30 16:15:00|7010.8|7004.8|7030.8|7022.8|7031.8|7023.8|7010.8|7003.8|82
1596126000000|2020-07-30 16:20:00|7029.8|7025.8|7027.8|7019.8|7036.8|7028.8|7023.8|7015.8|52
1596126300000|2020-07-30 16:25:00|7029.8|7020.8|7035.8|7027.8|7035.8|7027.8|7029.8|7020.8|28
1596126600000|2020-07-30 16:30:00|7036.8|7028.8|7034.8|7026.8|7041.8|7033.8|7031.8|7023.8|20
1596126900000|2020-07-30 16:35:00|7033.8|7025.8|7030.8|7022.8|7037.8|7029.8|7030.8|7022.8|7
1596127200000|2020-07-30 16:40:00|7031.8|7023.8|7032.8|7025.8|7033.8|7026.8|7030.8|7022.8|6
1596127500000|2020-07-30 16:45:00|7031.8|7024.8|7036.8|7028.8|7036.8|7029.8|7030.8|7022.8|28
1596127800000|2020-07-30 16:50:00|7035.8|7029.8|7032.8|7024.8|7036.8|7029.8|7031.8|7024.8|15
1596128100000|2020-07-30 16:55:00|7033.8|7025.8|7034.8|7025.8|7036.8|7028.8|7031.8|7023.8|18
1596128400000|2020-07-30 17:00:00|7035.8|7026.8|7041.8|7033.8|7041.8|7035.8|7031.8|7024.8|5
1596128700000|2020-07-30 17:05:00|7045.8|7034.8|7045.8|7037.8|7045.8|7037.8|7041.8|7033.8|9
1596129000000|2020-07-30 17:10:00|7044.8|7038.8|7053.8|7045.8|7054.8|7047.8|7044.8|7038.8|46
1596129300000|2020-07-30 17:15:00|7052.8|7046.8|7056.8|7049.8|7057.8|7051.8|7051.8|7044.8|56
1596129600000|2020-07-30 17:20:00|7055.8|7050.8|7053.8|7044.8|7060.8|7051.8|7053.8|7044.8|20
1596129900000|2020-07-30 17:25:00|7054.8|7045.8|7047.8|7039.8|7054.8|7046.8|7047.8|7039.8|3
1596130200000|2020-07-30 17:30:00|7046.8|7040.8|7038.8|7030.8|7046.8|7040.8|7038.8|7030.8|11
1596130500000|2020-07-30 17:35:00|7040.8|7032.8|7034.8|7026.8|7041.8|7033.8|7032.8|7022.8|13
1596130800000|2020-07-30 17:40:00|7035.8|7027.8|7040.8|7032.8|7044.8|7035.8|7034.8|7027.8|8
1596131100000|2020-07-30 17:45:00|7039.8|7033.8|7041.8|7034.8|7042.8|7035.8|7038.8|7032.8|27
1596131400000|2020-07-30 17:50:00|7042.8|7033.8|7051.8|7045.8|7052.8|7045.8|7040.8|7032.8|16
1596131700000|2020-07-30 17:55:00|7050.8|7044.8|7051.7|7039.7|7051.7|7044.8|7042.8|7033.8|32
1596132000000|2020-07-30 18:00:00|7052.3|7040.3|7047.7|7035.7|7054.6|7042.6|7043.4|7031.4|0
1596132300000|2020-07-30 18:05:00|7047.8|7035.8|7054.1|7042.1|7056.2|7044.2|7047.8|7035.8|0
1596132600000|2020-07-30 18:10:00|7054|7042|7045.3|7033.3|7054.1|7042.1|7045.3|7033.3|0
1596132900000|2020-07-30 18:15:00|7045.5|7033.5|7047.4|7035.4|7049.9|7037.9|7044.9|7032.9|0
1596133200000|2020-07-30 18:20:00|7047.1|7035.1|7049.8|7037.8|7051.9|7039.9|7040.8|7028.8|0
1596133500000|2020-07-30 18:25:00|7049.9|7037.9|7045.3|7033.3|7049.9|7037.9|7041|7029|0
1596133800000|2020-07-30 18:30:00|7045.4|7033.4|7050|7038|7052.1|7040.1|7045.2|7033.2|500
1596134100000|2020-07-30 18:35:00|7049.9|7037.9|7054.2|7042.2|7054.4|7042.4|7049.8|7037.8|0
1596134400000|2020-07-30 18:40:00|7054.3|7042.3|7058.1|7046.1|7059.9|7047.9|7054.2|7042.2|0
1596134700000|2020-07-30 18:45:00|7059|7047|7060.1|7048.1|7062.6|7050.6|7058|7046|0
1596135000000|2020-07-30 18:50:00|7060.2|7048.2|7053.4|7041.4|7060.2|7048.2|7053.3|7041.3|0
1596135300000|2020-07-30 18:55:00|7053.5|7041.5|7054|7042|7059.7|7047.7|7049.8|7037.8|0
1596135600000|2020-07-30 19:00:00|7054.1|7042.1|7048.6|7036.6|7060.6|7048.6|7048.4|7036.4|0
1596135900000|2020-07-30 19:05:00|7048.7|7036.7|7044.1|7032.1|7048.7|7036.7|7042.8|7030.8|0
1596136200000|2020-07-30 19:10:00|7044.2|7032.2|7046.7|7034.7|7048.8|7036.8|7041.8|7029.8|0
1596136500000|2020-07-30 19:15:00|7046.6|7034.6|7061|7049|7061.2|7049.2|7042.2|7030.2|0
1596136800000|2020-07-30 19:20:00|7059.1|7047.1|7060.3|7048.3|7062.6|7050.6|7056.1|7044.1|0
1596137100000|2020-07-30 19:25:00|7060.4|7048.4|7062.4|7050.4|7062.4|7050.4|7057.9|7045.9|0
1596137400000|2020-07-30 19:30:00|7062.2|7050.2|7062.1|7050.1|7066.8|7054.8|7060|7048|0
1596137700000|2020-07-30 19:35:00|7063.1|7051.1|7059.6|7047.6|7064.3|7052.3|7059.6|7047.6|0
1596138000000|2020-07-30 19:40:00|7059.5|7047.5|7052.4|7040.4|7061.4|7049.4|7052.1|7040.1|0
1596138300000|2020-07-30 19:45:00|7052.3|7040.3|7055.5|7043.5|7055.9|7043.9|7051.8|7039.8|0
1596138600000|2020-07-30 19:50:00|7055.7|7043.7|7057.5|7045.5|7060|7048|7053.4|7041.4|0
1596138900000|2020-07-30 19:55:00|7057.6|7045.6|7054.1|7042.1|7058.3|7046.3|7053.5|7041.5|0
1596139200000|2020-07-30 20:00:00|7054.2|7042.2|7051.5|7039.5|7055.4|7043.4|7050.4|7038.4|0
1596139500000|2020-07-30 20:05:00|7051.4|7039.4|7068.7|7056.7|7068.7|7056.7|7049.3|7037.3|0
1596139800000|2020-07-30 20:10:00|7068.6|7056.6|7068.8|7056.8|7074.8|7062.8|7066|7054|0
1596140100000|2020-07-30 20:15:00|7068.9|7056.9|7068.1|7056.1|7070.5|7058.5|7066.5|7054.5|0
1596140400000|2020-07-30 20:20:00|7068.3|7056.3|7075.3|7063.3|7075.7|7063.7|7068.3|7056.3|0
1596140700000|2020-07-30 20:25:00|7075.5|7063.5|7074.6|7062.6|7077.6|7065.6|7074.6|7062.6|0
1596141000000|2020-07-30 20:30:00|7075.1|7063.1|7093.5|7081.5|7094.4|7082.4|7072.8|7060.8|0
1596141300000|2020-07-30 20:35:00|7093.9|7081.9|7093.3|7081.3|7097.5|7085.5|7088.9|7076.9|0
1596141600000|2020-07-30 20:40:00|7093.1|7081.1|7093.5|7081.5|7095.7|7083.7|7092|7080|0
1596141900000|2020-07-30 20:45:00|7093.9|7081.9|7095.4|7083.4|7096.7|7084.7|7092.4|7080.4|0
1596142200000|2020-07-30 20:50:00|7095.5|7083.5|7095.7|7083.7|7096.6|7084.6|7093.4|7081.4|0
1596142500000|2020-07-30 20:55:00|7095.5|7083.5|7094.7|7082.7|7096.3|7084.3|7093.4|7081.4|0
1596142800000|2020-07-30 21:00:00|7094.5|7082.5|7093.5|7081.5|7094.7|7082.7|7093.1|7081.1|0
1596143100000|2020-07-30 21:05:00|7094.1|7082.1|7092.7|7080.7|7094.1|7082.1|7092.3|7080.3|0
1596143400000|2020-07-30 21:10:00|7092.5|7080.5|7092.7|7080.7|7092.7|7080.7|7091.7|7079.7|0
1596143700000|2020-07-30 21:15:00|7091.9|7079.9|7091.6|7079.6|7092.7|7080.7|7091|7079|0
1596144000000|2020-07-30 21:20:00|7091.2|7079.2|7081.9|7069.9|7091.2|7079.2|7081.7|7069.7|0
1596144300000|2020-07-30 21:25:00|7082.1|7070.1|7082.7|7070.7|7082.7|7070.7|7081.7|7069.7|0
1596144600000|2020-07-30 21:30:00|7082.3|7070.3|7082.7|7070.7|7082.9|7070.9|7082.3|7070.3|0
1596144900000|2020-07-30 21:35:00|7082.3|7070.3|7083.5|7071.5|7083.5|7071.5|7082.3|7070.3|0
1596145200000|2020-07-30 21:40:00|7083.7|7071.7|7082.7|7070.7|7083.7|7071.7|7081.7|7069.7|0
1596145500000|2020-07-30 21:45:00|7082.5|7070.5|7082.1|7070.1|7082.5|7070.5|7081.9|7069.9|0
1596145800000|2020-07-30 21:50:00|7082.3|7070.3|7082.1|7070.1|7082.3|7070.3|7081.3|7069.3|0
1596146100000|2020-07-30 21:55:00|7082.3|7070.3|7085.3|7073.3|7085.4|7073.4|7082.1|7070.1|0
1596146400000|2020-07-30 22:00:00|7085.5|7073.5|7087.5|7075.5|7092.7|7080.7|7085.5|7073.5|0
1596146700000|2020-07-30 22:05:00|7088.1|7076.1|7081.1|7069.1|7088.4|7076.4|7080.4|7068.4|0
1596147000000|2020-07-30 22:10:00|7081.2|7069.2|7080.4|7068.4|7082.7|7070.7|7080|7068|0
1596147300000|2020-07-30 22:15:00|7080.5|7068.5|7079.1|7067.1|7080.5|7068.5|7078.4|7066.4|0
1596147600000|2020-07-30 22:20:00|7079|7067|7079.1|7067.1|7079.3|7067.3|7077.5|7065.5|0
1596147900000|2020-07-30 22:25:00|7079.5|7067.5|7078.9|7066.9|7080.4|7068.4|7078.4|7066.4|0
1596148200000|2020-07-30 22:30:00|7078.8|7066.8|7076|7064|7078.8|7066.8|7073.5|7061.5|0
1596148500000|2020-07-30 22:35:00|7076.1|7064.1|7079.2|7067.2|7079.2|7067.2|7076|7064|0
1596148800000|2020-07-30 22:40:00|7079.6|7067.6|7078.5|7066.5|7080.8|7068.8|7077.4|7065.4|0
1596149100000|2020-07-30 22:45:00|7078.7|7066.7|7078.7|7066.7|7079.6|7067.6|7078.1|7066.1|0
1596149400000|2020-07-30 22:50:00|7078.8|7066.8|7078.3|7066.3|7078.8|7066.8|7076.7|7064.7|0
1596149700000|2020-07-30 22:55:00|7078.2|7066.2|7079|7067|7079|7067|7077.4|7065.4|0
1596150000000|2020-07-30 23:00:00|7079.4|7067.4|7079|7067|7082.6|7070.6|7077.8|7065.8|0
1596150300000|2020-07-30 23:05:00|7079.4|7067.4|7081.2|7069.2|7082.1|7070.1|7079.4|7067.4|0
1596150600000|2020-07-30 23:10:00|7081.3|7069.3|7082.3|7070.3|7083|7071|7079.1|7067.1|0
1596150900000|2020-07-30 23:15:00|7082.5|7070.5|7086.5|7074.5|7087.6|7075.6|7082|7070|0
1596151200000|2020-07-30 23:20:00|7086.4|7074.4|7087.2|7075.2|7088.5|7076.5|7085.8|7073.8|0
1596151500000|2020-07-30 23:25:00|7087.1|7075.1|7088|7076|7088|7076|7086|7074|0
1596151800000|2020-07-30 23:30:00|7087.6|7075.6|7087.2|7075.2|7090.8|7078.8|7086.9|7074.9|0
1596152100000|2020-07-30 23:35:00|7087.1|7075.1|7087.1|7075.1|7088|7076|7084.9|7072.9|0
1596152400000|2020-07-30 23:40:00|7087.2|7075.2|7087.1|7075.1|7088.7|7076.7|7086.4|7074.4|0
1596152700000|2020-07-30 23:45:00|7087.2|7075.2|7093.1|7081.1|7093.1|7081.1|7087.2|7075.2|0
1596153000000|2020-07-30 23:50:00|7093.2|7081.2|7094.6|7082.6|7094.8|7082.8|7091.7|7079.7|0
1596153300000|2020-07-30 23:55:00|7094.5|7082.5|7090.9|7078.9|7094.6|7082.6|7090.3|7078.3|0
1596153600000|2020-07-31 00:00:00|7090.7|7078.7|7085.5|7073.5|7095|7083|7084.8|7072.8|0
1596153900000|2020-07-31 00:05:00|7085.3|7073.3|7076.7|7064.7|7087.1|7075.1|7075.6|7063.6|0
1596154200000|2020-07-31 00:10:00|7077.1|7065.1|7071.5|7059.5|7078|7066|7071.3|7059.3|0
1596154500000|2020-07-31 00:15:00|7071.1|7059.1|7055.9|7043.9|7071.5|7059.5|7047.7|7035.7|0
1596154800000|2020-07-31 00:20:00|7055.8|7043.8|7045.2|7033.2|7055.8|7043.8|7045.2|7033.2|0
1596155100000|2020-07-31 00:25:00|7045.1|7033.1|7045.2|7033.2|7047.3|7035.3|7043|7031|0
1596155400000|2020-07-31 00:30:00|7044.5|7032.5|7026.3|7014.3|7045.3|7033.3|7026.3|7014.3|0
1596155700000|2020-07-31 00:35:00|7026.2|7014.2|7024.9|7012.9|7028.4|7016.4|7023.3|7011.3|0
1596156000000|2020-07-31 00:40:00|7025.5|7013.5|7024.6|7012.6|7026.7|7014.7|7022.4|7010.4|0
1596156300000|2020-07-31 00:45:00|7024.5|7012.5|7033|7021|7033|7021|7020.2|7008.2|0
1596156600000|2020-07-31 00:50:00|7032.2|7020.2|7028.8|7016.8|7032.2|7020.2|7026.7|7014.7|0
1596156900000|2020-07-31 00:55:00|7028|7016|7018.2|7006.2|7028|7016|7018.2|7006.2|0
1596157200000|2020-07-31 01:00:00|7020.3|7008.3|7026.8|7014.8|7028.9|7016.9|7016|7004|0
1596157500000|2020-07-31 01:05:00|7027.2|7015.2|7028.9|7016.9|7033.3|7021.3|7026.7|7014.7|0
1596157800000|2020-07-31 01:10:00|7029|7017|7031|7019|7031|7019|7026.6|7014.6|0
1596158100000|2020-07-31 01:15:00|7030.9|7018.9|7031.1|7019.1|7033.3|7021.3|7028.8|7016.8|0
1596158400000|2020-07-31 01:20:00|7031.5|7019.5|7024.7|7012.7|7033.2|7021.2|7020.4|7008.4|0
1596158700000|2020-07-31 01:25:00|7024.8|7012.8|7030.4|7018.4|7032.6|7020.6|7024.7|7012.7|0
1596159000000|2020-07-31 01:30:00|7030.5|7018.5|7032.7|7020.7|7034.9|7022.9|7030.3|7018.3|0
1596159300000|2020-07-31 01:35:00|7032.8|7020.8|7042.1|7030.1|7042.1|7030.1|7032.7|7020.7|0
1596159600000|2020-07-31 01:40:00|7041.7|7029.7|7042|7030|7046.3|7034.3|7041|7029|0
1596159900000|2020-07-31 01:45:00|7042.1|7030.1|7047.2|7035.2|7047.2|7035.2|7042.1|7030.1|0
1596160200000|2020-07-31 01:50:00|7048|7036|7048.1|7036.1|7052.3|7040.3|7048|7036|0
1596160500000|2020-07-31 01:55:00|7048.4|7036.4|7046|7034|7050.2|7038.2|7045.9|7033.9|0
1596160800000|2020-07-31 02:00:00|7045.9|7033.9|7041.6|7029.6|7046|7034|7039.5|7027.5|0
1596161100000|2020-07-31 02:05:00|7039.5|7027.5|7031|7019|7041.6|7029.6|7028.9|7016.9|0
1596161400000|2020-07-31 02:10:00|7031.1|7019.1|7033.1|7021.1|7035.2|7023.2|7031.1|7019.1|0
1596161700000|2020-07-31 02:15:00|7033|7021|7024.7|7012.7|7033|7021|7024.7|7012.7|0
1596162000000|2020-07-31 02:20:00|7024.3|7012.3|7017.3|7005.3|7024.6|7012.6|7016.2|7004.2|0
1596162300000|2020-07-31 02:25:00|7016.9|7004.9|7017|7005|7022.7|7010.7|7016.3|7004.3|0
1596162600000|2020-07-31 02:30:00|7017.8|7005.8|7006.6|6994.6|7019.1|7007.1|7006.5|6994.5|0
1596162900000|2020-07-31 02:35:00|7006.5|6994.5|6992.1|6980.1|7008.7|6996.7|6987.7|6975.7|0
1596163200000|2020-07-31 02:40:00|6992.9|6980.9|7000.5|6988.5|7004.7|6992.7|6992.9|6980.9|0
1596163500000|2020-07-31 02:45:00|7000.4|6988.4|7002.6|6990.6|7002.7|6990.7|6998.2|6986.2|0
1596163800000|2020-07-31 02:50:00|7002.7|6990.7|7002.7|6990.7|7004.8|6992.8|6998.5|6986.5|0
1596164100000|2020-07-31 02:55:00|7002.3|6990.3|6994|6982|7002.7|6990.7|6993|6981|0
1596164400000|2020-07-31 03:00:00|6994.1|6982.1|6989.9|6977.9|6994.2|6982.2|6989.9|6977.9|0
1596164700000|2020-07-31 03:05:00|6990.3|6978.3|6991.9|6979.9|6993.1|6981.1|6988.8|6976.8|0
1596165000000|2020-07-31 03:10:00|6992|6980|6994.2|6982.2|6996.3|6984.3|6991.9|6979.9|0
1596165300000|2020-07-31 03:15:00|6993.8|6981.8|7006.7|6994.7|7006.7|6994.7|6992.1|6980.1|0
1596165600000|2020-07-31 03:20:00|7005.9|6993.9|7008.7|6996.7|7013|7001|7004.6|6992.6|0
1596165900000|2020-07-31 03:25:00|7007.7|6995.7|7006.7|6994.7|7008.8|6996.8|7002.5|6990.5|0
1596166200000|2020-07-31 03:30:00|7005.7|6993.7|7003.7|6991.7|7006.7|6994.7|6992|6980|0
1596166500000|2020-07-31 03:35:00|7004.1|6992.1|7004.7|6992.7|7006.9|6994.9|7002.6|6990.6|0
1596166800000|2020-07-31 03:40:00|7004.8|6992.8|6998.2|6986.2|7004.8|6992.8|6996.1|6984.1|0
1596167100000|2020-07-31 03:45:00|6998.1|6986.1|6998|6986|6998.2|6986.2|6993.8|6981.8|0
1596167400000|2020-07-31 03:50:00|6998.1|6986.1|6998.1|6986.1|7000.2|6988.2|6996|6984|0
1596167700000|2020-07-31 03:55:00|6998.2|6986.2|7000.2|6988.2|7000.2|6988.2|6998.1|6986.1|0
1596168000000|2020-07-31 04:00:00|7000.1|6988.1|6989.2|6977.2|7000.1|6988.1|6980.8|6968.8|0
1596168300000|2020-07-31 04:05:00|6988.8|6976.8|6989.2|6977.2|6989.2|6977.2|6983.9|6971.9|0
1596168600000|2020-07-31 04:10:00|6989.3|6977.3|6990.3|6978.3|6991.4|6979.4|6987.1|6975.1|0
1596168900000|2020-07-31 04:15:00|6990.7|6978.7|6990.4|6978.4|6991.5|6979.5|6987.1|6975.1|0
1596169200000|2020-07-31 04:20:00|6990.5|6978.5|6989.4|6977.4|6991.5|6979.5|6987.2|6975.2|0
1596169500000|2020-07-31 04:25:00|6989.3|6977.3|6982.8|6970.8|6989.3|6977.3|6982.8|6970.8|0
1596169800000|2020-07-31 04:30:00|6982.9|6970.9|6985.3|6973.3|6991.2|6979.2|6982.9|6970.9|0
1596170100000|2020-07-31 04:35:00|6985.2|6973.2|6987.4|6975.4|6987.4|6975.4|6982|6970|0
1596170400000|2020-07-31 04:40:00|6987.3|6975.3|6981.1|6969.1|6987.3|6975.3|6980.9|6968.9|0
1596170700000|2020-07-31 04:45:00|6981|6969|6985.1|6973.1|6985.1|6973.1|6978.8|6966.8|0
1596171000000|2020-07-31 04:50:00|6984.7|6972.7|6993.6|6981.6|6993.6|6981.6|6983.1|6971.1|0
1596171300000|2020-07-31 04:55:00|6994.3|6982.3|6987.2|6975.2|6999.8|6987.8|6987.2|6975.2|0
1596171600000|2020-07-31 05:00:00|6987.3|6975.3|6991.2|6979.2|6999.7|6987.7|6987.3|6975.3|0
1596171900000|2020-07-31 05:05:00|6992|6980|6993.6|6981.6|6995.5|6983.5|6991.3|6979.3|0
1596172200000|2020-07-31 05:10:00|6993.7|6981.7|6993.9|6981.9|6996|6984|6991.8|6979.8|0
1596172500000|2020-07-31 05:15:00|6994|6982|6984.1|6972.1|6994|6982|6981.9|6969.9|0
1596172800000|2020-07-31 05:20:00|6984.5|6972.5|6982.2|6970.2|6985.1|6973.1|6981.9|6969.9|0
1596173100000|2020-07-31 05:25:00|6983|6971|6978|6966|6984.3|6972.3|6977.9|6965.9|0
1596173400000|2020-07-31 05:30:00|6977.9|6965.9|6975.4|6963.4|6983.2|6971.2|6975.4|6963.4|0
1596173700000|2020-07-31 05:35:00|6975.3|6963.3|6964.9|6952.9|6975.4|6963.4|6964.9|6952.9|0
1596174000000|2020-07-31 05:40:00|6964.5|6952.5|6971.2|6959.2|6971.2|6959.2|6958.5|6946.5|0
1596174300000|2020-07-31 05:45:00|6971.3|6959.3|6971.4|6959.4|6971.5|6959.5|6965|6953|0
1596174600000|2020-07-31 05:50:00|6971.5|6959.5|6977.5|6965.5|6981.8|6969.8|6971.5|6959.5|0
1596174900000|2020-07-31 05:55:00|6977.6|6965.6|6965.1|6953.1|6978.6|6966.6|6965.1|6953.1|0
1596175200000|2020-07-31 06:00:00|6965.5|6953.5|6988.8|6983.8|6988.8|6983.8|6965.5|6953.5|86
1596175500000|2020-07-31 06:05:00|6987.8|6982.8|7001.3|6996.3|7006.8|7001.8|6987.8|6982.8|39
1596175800000|2020-07-31 06:10:00|7001.8|6996.8|7012.3|7007.3|7014.8|7009.8|7001.8|6996.8|40
1596176100000|2020-07-31 06:15:00|7012.8|7007.8|7025.3|7020.3|7025.3|7020.3|7010.8|7005.8|61
1596176400000|2020-07-31 06:20:00|7024.8|7019.8|7032.3|7027.3|7036.3|7031.3|7022.3|7017.3|31
1596176700000|2020-07-31 06:25:00|7033.3|7028.3|7032.3|7027.3|7034.8|7029.8|7030.8|7025.8|9
1596177000000|2020-07-31 06:30:00|7032.8|7027.8|7041.8|7036.8|7041.8|7036.8|7032.8|7027.8|17
1596177300000|2020-07-31 06:35:00|7042.8|7037.8|7050.3|7045.3|7052.8|7047.8|7037.8|7032.8|27
1596177600000|2020-07-31 06:40:00|7050.8|7045.8|7048.3|7043.3|7053.3|7048.3|7048.3|7043.3|21
1596177900000|2020-07-31 06:45:00|7049.3|7044.3|7035.3|7030.3|7049.8|7044.8|7034.8|7029.8|22
1596178200000|2020-07-31 06:50:00|7035.8|7030.8|7038.8|7033.8|7043.8|7038.8|7032.8|7027.8|10
1596178500000|2020-07-31 06:55:00|7037.8|7032.8|7031.8|7026.8|7040.3|7035.3|7027.8|7022.8|75
1596178800000|2020-07-31 07:00:00|7033.8|7028.8|7018.8|7013.8|7050.3|7045.3|7018.3|7013.3|706
1596179100000|2020-07-31 07:05:00|7019.3|7014.3|7009.8|7004.8|7035.8|7030.8|7007.8|7002.8|315
1596179400000|2020-07-31 07:10:00|7012.8|7007.8|7005.3|7000.3|7017.8|7012.8|6992.3|6987.3|316
1596179700000|2020-07-31 07:15:00|7004.8|6999.8|7021.3|7016.3|7021.3|7016.3|6991.8|6986.8|197
1596180000000|2020-07-31 07:20:00|7020.8|7015.8|7045.8|7040.8|7046.8|7041.8|7019.8|7014.8|280
1596180300000|2020-07-31 07:25:00|7046.3|7041.3|7040.3|7035.3|7049.8|7044.8|7032.3|7027.3|106
1596180600000|2020-07-31 07:30:00|7040.8|7035.8|7042.3|7037.3|7054.8|7049.8|7036.3|7031.3|217
1596180900000|2020-07-31 07:35:00|7043.3|7038.3|7045.8|7040.8|7053.8|7048.8|7038.3|7033.3|140
1596181200000|2020-07-31 07:40:00|7043.4|7038.4|7037.4|7032.4|7050.9|7045.9|7034.9|7029.9|84
1596181500000|2020-07-31 07:45:00|7036.9|7031.9|7020.4|7015.4|7039.4|7034.4|7018.4|7013.4|82
1596181800000|2020-07-31 07:50:00|7020.9|7015.9|7012.9|7007.9|7022.4|7017.4|7012.9|7007.9|79
1596182100000|2020-07-31 07:55:00|7013.4|7008.4|7011.4|7006.4|7014.4|7009.4|7002.9|6997.9|109
1596182400000|2020-07-31 08:00:00|7010.9|7005.9|7012.4|7007.4|7015.9|7010.9|7009.4|7004.4|119
1596182700000|2020-07-31 08:05:00|7011.9|7006.9|7013.4|7008.4|7023.4|7018.4|7010.9|7005.9|48
1596183000000|2020-07-31 08:10:00|7014.4|7009.4|7005.4|7000.4|7015.4|7010.4|7002.9|6997.9|54
1596183300000|2020-07-31 08:15:00|7005.9|7000.9|7000.4|6995.4|7006.9|7001.9|6996.9|6991.9|97
1596183600000|2020-07-31 08:20:00|7000.9|6995.9|7005.4|7000.4|7007.4|7002.4|7000.9|6995.9|47
1596183900000|2020-07-31 08:25:00|7005.9|7000.9|7009.4|7004.4|7021.9|7016.9|7005.9|7000.9|59
1596184200000|2020-07-31 08:30:00|7009.9|7004.9|7003.9|6998.9|7012.9|7007.9|7001.9|6996.9|71
1596184500000|2020-07-31 08:35:00|7003.4|6998.4|7024.4|7019.4|7036.9|7031.9|7001.4|6996.4|246
1596184800000|2020-07-31 08:40:00|7024.9|7019.9|7021.9|7016.9|7026.9|7021.9|7019.4|7014.4|52
1596185100000|2020-07-31 08:45:00|7021.4|7016.4|7015.4|7010.4|7026.4|7021.4|7010.9|7005.9|60
1596185400000|2020-07-31 08:50:00|7015.9|7010.9|6998.4|6993.4|7015.9|7010.9|6997.4|6992.4|55
1596185700000|2020-07-31 08:55:00|6997.4|6992.4|6999.9|6994.9|7004.9|6999.9|6997.4|6992.4|26
1596186000000|2020-07-31 09:00:00|6999.4|6994.4|6985.9|6980.9|6999.4|6994.4|6984.9|6979.9|101
1596186300000|2020-07-31 09:05:00|6985.4|6980.4|6996.4|6991.4|6997.9|6992.9|6981.4|6976.4|77
1596186600000|2020-07-31 09:10:00|6993.9|6988.9|7001.4|6996.4|7001.4|6996.4|6989.4|6984.4|24
1596186900000|2020-07-31 09:15:00|7001.9|6996.9|6990.4|6985.4|7005.4|7000.4|6989.4|6984.4|43
1596187200000|2020-07-31 09:20:00|6990.9|6985.9|6986.9|6981.9|6994.4|6989.4|6985.4|6980.4|45
1596187500000|2020-07-31 09:25:00|6987.4|6982.4|6992.9|6987.9|6993.4|6988.4|6985.9|6980.9|60
1596187800000|2020-07-31 09:30:00|6992.4|6987.4|6987.9|6982.9|6995.9|6990.9|6985.4|6980.4|16
1596188100000|2020-07-31 09:35:00|6988.4|6983.4|6987.9|6982.9|6990.9|6985.9|6984.9|6979.9|29
1596188400000|2020-07-31 09:40:00|6987.4|6982.4|6983.9|6978.9|6988.9|6983.9|6979.9|6974.9|87
1596188700000|2020-07-31 09:45:00|6985.4|6980.4|6988.9|6983.9|6989.9|6984.9|6983.9|6978.9|37
1596189000000|2020-07-31 09:50:00|6988.4|6983.4|6971.9|6966.9|6988.4|6983.4|6970.9|6965.9|81
1596189300000|2020-07-31 09:55:00|6971.4|6966.4|6965.9|6960.9|6977.9|6972.9|6964.9|6959.9|48
1596189600000|2020-07-31 10:00:00|6967.9|6962.9|6969.9|6964.9|6974.9|6969.9|6967.9|6962.9|48
1596189900000|2020-07-31 10:05:00|6969.4|6964.4|6981.4|6976.4|6981.9|6976.9|6969.4|6964.4|43
1596190200000|2020-07-31 10:10:00|6981.9|6976.9|6979.9|6974.9|6987.4|6982.4|6978.9|6973.9|20
1596190500000|2020-07-31 10:15:00|6981.4|6976.4|6970.9|6965.9|6981.4|6976.4|6966.4|6961.4|98
1596190800000|2020-07-31 10:20:00|6971.4|6966.4|6980.9|6975.9|6981.4|6976.4|6970.9|6965.9|39
1596191100000|2020-07-31 10:25:00|6980.4|6975.4|6997.4|6992.4|6997.9|6992.9|6980.4|6975.4|66
1596191400000|2020-07-31 10:30:00|6998.4|6993.4|6997.4|6992.4|7003.4|6998.4|6993.4|6988.4|84
1596191700000|2020-07-31 10:35:00|6997.9|6992.9|6992.4|6987.4|6998.9|6993.9|6990.9|6985.9|18
1596192000000|2020-07-31 10:40:00|6992.9|6987.9|6991.4|6986.4|6996.4|6991.4|6987.9|6982.9|27
1596192300000|2020-07-31 10:45:00|6990.4|6985.4|6984.9|6979.9|6990.4|6985.4|6979.9|6974.9|72
1596192600000|2020-07-31 10:50:00|6984.4|6979.4|6977.4|6972.4|6984.9|6979.9|6975.9|6970.9|29
1596192900000|2020-07-31 10:55:00|6977.9|6972.9|6985.9|6980.9|6986.9|6981.9|6974.9|6969.9|38
1596193200000|2020-07-31 11:00:00|6986.4|6981.4|6995.9|6990.9|6998.9|6993.9|6986.4|6981.4|172
1596193500000|2020-07-31 11:05:00|6996.9|6991.9|6999.4|6994.4|7006.4|7001.4|6996.9|6991.9|40
1596193800000|2020-07-31 11:10:00|6998.9|6993.9|7000.9|6995.9|7002.4|6997.4|6997.9|6992.9|19
1596194100000|2020-07-31 11:15:00|7001.4|6996.4|7003.9|6998.9|7004.4|6999.4|6998.4|6993.4|21
1596194400000|2020-07-31 11:20:00|7004.4|6999.4|7006.9|7001.9|7008.9|7003.9|7003.9|6998.9|58
1596194700000|2020-07-31 11:25:00|7005.4|7000.4|6997.4|6992.4|7005.9|7000.9|6997.4|6992.4|22
1596195000000|2020-07-31 11:30:00|6996.9|6991.9|6989.9|6984.9|7000.4|6995.4|6988.9|6983.9|60
1596195300000|2020-07-31 11:35:00|6990.4|6985.4|6980.9|6975.9|6990.9|6985.9|6980.9|6975.9|52
1596195600000|2020-07-31 11:40:00|6980.6|6975.6|6976.1|6971.1|6985.1|6980.1|6976.1|6971.1|55
1596195900000|2020-07-31 11:45:00|6975.6|6970.6|6972.6|6967.6|6977.6|6972.6|6971.6|6966.6|29
1596196200000|2020-07-31 11:50:00|6973.1|6968.1|6976.1|6971.1|6976.6|6971.6|6968.6|6963.6|29
1596196500000|2020-07-31 11:55:00|6976.6|6971.6|6980.1|6975.1|6980.1|6975.1|6975.6|6970.6|23
1596196800000|2020-07-31 12:00:00|6979.6|6974.6|6987.6|6982.6|6990.1|6985.1|6977.6|6972.6|9
1596197100000|2020-07-31 12:05:00|6988.1|6983.1|6978.1|6973.1|6988.6|6983.6|6977.6|6972.6|29
1596197400000|2020-07-31 12:10:00|6978.6|6973.6|6975.6|6970.6|6979.6|6974.6|6971.6|6966.6|28
1596197700000|2020-07-31 12:15:00|6974.6|6969.6|6974.1|6969.1|6979.6|6974.6|6974.1|6969.1|14
1596198000000|2020-07-31 12:20:00|6974.6|6969.6|6970.6|6965.6|6975.6|6970.6|6970.1|6965.1|37
1596198300000|2020-07-31 12:25:00|6970.1|6965.1|6969.1|6964.1|6970.1|6965.1|6965.1|6960.1|14
1596198600000|2020-07-31 12:30:00|6968.6|6963.6|6964.6|6959.6|6971.1|6966.1|6964.1|6959.1|22
1596198900000|2020-07-31 12:35:00|6962.6|6957.6|6963.1|6958.1|6969.1|6964.1|6961.6|6956.6|33
1596199200000|2020-07-31 12:40:00|6962.6|6957.6|6965.1|6960.1|6966.6|6961.6|6960.6|6955.6|15
1596199500000|2020-07-31 12:45:00|6965.6|6960.6|6972.6|6967.6|6972.6|6967.6|6965.6|6960.6|20
1596199800000|2020-07-31 12:50:00|6972.1|6967.1|6983.6|6978.6|6983.6|6978.6|6972.1|6967.1|103
1596200100000|2020-07-31 12:55:00|6983.1|6978.1|6975.1|6970.1|6984.6|6979.6|6973.6|6968.6|71
1596200400000|2020-07-31 13:00:00|6975.6|6970.6|6973.1|6968.1|6976.6|6971.6|6971.1|6966.1|58
1596200700000|2020-07-31 13:05:00|6972.6|6967.6|6976.6|6971.6|6980.1|6975.1|6971.6|6966.6|59
1596201000000|2020-07-31 13:10:00|6976.1|6971.1|6974.6|6969.6|6980.1|6975.1|6974.6|6969.6|48
1596201300000|2020-07-31 13:15:00|6973.6|6968.6|6966.6|6961.6|6973.6|6968.6|6964.6|6959.6|57
1596201600000|2020-07-31 13:20:00|6967.6|6962.6|6974.6|6969.6|6977.6|6972.6|6962.1|6957.1|124
1596201900000|2020-07-31 13:25:00|6975.1|6970.1|6970.6|6965.6|6975.1|6970.1|6969.1|6964.1|36
1596202200000|2020-07-31 13:30:00|6971.1|6966.1|6975.1|6970.1|6975.6|6970.6|6964.1|6959.1|201
1596202500000|2020-07-31 13:35:00|6974.6|6969.6|6967.1|6962.1|6979.1|6974.1|6965.1|6960.1|405
1596202800000|2020-07-31 13:40:00|6967.6|6962.6|6960.6|6955.6|6968.1|6963.1|6959.6|6954.6|49
1596203100000|2020-07-31 13:45:00|6960.1|6955.1|6958.1|6953.1|6967.1|6962.1|6956.6|6951.6|98
1596203400000|2020-07-31 13:50:00|6957.1|6952.1|6966.1|6961.1|6966.1|6961.1|6946.6|6941.6|94
1596203700000|2020-07-31 13:55:00|6966.6|6961.6|6975.6|6970.6|6977.1|6972.1|6963.6|6958.6|278
1596204000000|2020-07-31 14:00:00|6977.1|6972.1|6958.6|6953.6|6977.1|6972.1|6952.6|6947.6|241
1596204300000|2020-07-31 14:05:00|6957.6|6952.6|6951.6|6946.6|6960.1|6955.1|6950.6|6945.6|97
1596204600000|2020-07-31 14:10:00|6952.1|6947.1|6950.6|6945.6|6955.1|6950.1|6944.6|6939.6|224
1596204900000|2020-07-31 14:15:00|6949.6|6944.6|6939.1|6934.1|6950.1|6945.1|6937.6|6932.6|116
1596205200000|2020-07-31 14:20:00|6938.6|6933.6|6935.1|6930.1|6939.6|6934.6|6929.1|6924.1|255
1596205500000|2020-07-31 14:25:00|6934.6|6929.6|6927.1|6922.1|6934.6|6929.6|6922.6|6917.6|185
1596205800000|2020-07-31 14:30:00|6927.6|6922.6|6931.6|6926.6|6933.6|6928.6|6926.6|6921.6|282
1596206100000|2020-07-31 14:35:00|6931.1|6926.1|6933.6|6928.6|6934.6|6929.6|6928.1|6923.1|201
1596206400000|2020-07-31 14:40:00|6933.1|6928.1|6921.6|6916.6|6933.1|6928.1|6920.6|6915.6|185
1596206700000|2020-07-31 14:45:00|6921.1|6916.1|6919.6|6914.6|6922.6|6917.6|6917.6|6912.6|100
1596207000000|2020-07-31 14:50:00|6920.6|6915.6|6909.6|6904.6|6921.6|6916.6|6908.1|6903.1|141
1596207300000|2020-07-31 14:55:00|6908.6|6903.6|6907.6|6902.6|6910.6|6905.6|6897.1|6892.1|404
1596207600000|2020-07-31 15:00:00|6908.1|6903.1|6903.6|6898.6|6916.6|6911.6|6898.6|6893.6|148
1596207900000|2020-07-31 15:05:00|6904.1|6899.1|6895.1|6890.1|6905.6|6900.6|6894.6|6889.6|91
1596208200000|2020-07-31 15:10:00|6895.6|6890.6|6903.6|6898.6|6904.1|6899.1|6890.1|6885.1|164
1596208500000|2020-07-31 15:15:00|6902.6|6897.6|6910.6|6905.6|6912.6|6907.6|6896.6|6891.6|226
1596208800000|2020-07-31 15:20:00|6912.6|6907.6|6902.6|6897.6|6916.6|6911.6|6901.6|6896.6|494
1596209100000|2020-07-31 15:25:00|6903.1|6898.1|6914.6|6909.6|6920.6|6915.6|6902.6|6897.6|920
1596209400000|2020-07-31 15:30:00|6915.6|6908.6|6884.6|6877.6|6921.6|6913.6|6881.6|6874.6|1060
1596209700000|2020-07-31 15:35:00|6883.6|6875.6|6875.6|6868.6|6887.6|6879.6|6861.6|6854.6|460
1596210000000|2020-07-31 15:40:00|6874.6|6869.6|6872.6|6865.6|6881.6|6873.6|6870.6|6863.6|45
1596210300000|2020-07-31 15:45:00|6873.6|6866.6|6872.6|6865.6|6878.6|6871.6|6869.6|6861.6|39
1596210600000|2020-07-31 15:50:00|6873.6|6867.6|6856.6|6849.6|6878.6|6871.6|6855.6|6848.6|93
1596210900000|2020-07-31 15:55:00|6855.6|6850.6|6851.6|6843.6|6856.6|6850.6|6847.6|6839.6|96
1596211200000|2020-07-31 16:00:00|6850.6|6844.6|6849.6|6841.6|6853.6|6846.6|6844.6|6836.6|34
1596211500000|2020-07-31 16:05:00|6850.6|6842.6|6849.6|6841.6|6854.6|6847.6|6840.6|6833.6|1893
1596211800000|2020-07-31 16:10:00|6848.6|6842.6|6850.6|6842.6|6854.6|6848.6|6845.6|6837.6|130
1596212100000|2020-07-31 16:15:00|6851.6|6843.6|6851.6|6844.6|6855.6|6847.6|6842.6|6834.6|66
1596212400000|2020-07-31 16:20:00|6850.6|6843.6|6850.6|6843.6|6856.6|6849.6|6847.6|6841.6|45
1596212700000|2020-07-31 16:25:00|6849.6|6842.6|6860.6|6853.6|6861.6|6854.6|6847.6|6840.6|65
1596213000000|2020-07-31 16:30:00|6859.6|6851.6|6859.6|6851.6|6867.6|6859.6|6855.6|6849.6|75
1596213300000|2020-07-31 16:35:00|6858.6|6850.6|6854.6|6846.6|6862.6|6854.6|6849.6|6843.6|68
1596213600000|2020-07-31 16:40:00|6853.6|6847.6|6855.6|6848.6|6859.6|6852.6|6852.6|6846.6|26
1596213900000|2020-07-31 16:45:00|6853.6|6847.6|6847.6|6840.6|6855.6|6847.6|6846.6|6838.6|35
1596214200000|2020-07-31 16:50:00|6849.6|6841.6|6839.6|6831.6|6850.6|6842.6|6837.6|6830.6|54
1596214500000|2020-07-31 16:55:00|6838.6|6830.6|6839.6|6830.6|6841.6|6834.6|6834.6|6827.6|43
1596214800000|2020-07-31 17:00:00|6838.6|6829.6|6841.6|6833.6|6843.6|6835.6|6833.6|6826.6|33
1596215100000|2020-07-31 17:05:00|6844.6|6834.6|6845.6|6835.6|6845.6|6838.6|6839.6|6831.6|27
1596215400000|2020-07-31 17:10:00|6844.6|6836.6|6841.6|6832.6|6844.6|6836.6|6837.6|6831.6|34
1596215700000|2020-07-31 17:15:00|6840.6|6833.6|6840.6|6832.6|6842.6|6833.6|6836.6|6829.6|5
1596216000000|2020-07-31 17:20:00|6843.6|6833.6|6847.6|6838.6|6847.6|6839.6|6843.6|6832.6|6
1596216300000|2020-07-31 17:25:00|6846.6|6839.6|6847.6|6839.6|6850.6|6843.6|6843.6|6835.6|12
1596216600000|2020-07-31 17:30:00|6846.6|6838.6|6843.6|6835.6|6850.6|6842.6|6842.6|6834.6|9
1596216900000|2020-07-31 17:35:00|6842.6|6836.6|6843.6|6835.6|6846.6|6838.6|6841.6|6834.6|4
1596217200000|2020-07-31 17:40:00|6842.6|6837.6|6841.6|6834.6|6843.6|6837.6|6841.6|6834.6|12
1596217500000|2020-07-31 17:45:00|6840.6|6832.6|6843.6|6835.6|6843.6|6836.6|6838.6|6830.6|16
1596217800000|2020-07-31 17:50:00|6846.6|6836.6|6846.6|6837.6|6850.6|6842.6|6845.6|6836.6|7
1596218100000|2020-07-31 17:55:00|6844.6|6838.6|6840.3|6828.3|6844.6|6840.6|6838.6|6828.3|23
1596218400000|2020-07-31 18:00:00|6840.1|6828.1|6842.7|6830.7|6846.9|6834.9|6838.3|6826.3|0
1596218700000|2020-07-31 18:05:00|6842.6|6830.6|6830.8|6818.8|6842.6|6830.6|6830.7|6818.7|0
1596219000000|2020-07-31 18:10:00|6830.7|6818.7|6828.4|6816.4|6832.7|6820.7|6828.2|6816.2|0
1596219300000|2020-07-31 18:15:00|6828.3|6816.3|6828.4|6816.4|6832.8|6820.8|6826.5|6814.5|0
1596219600000|2020-07-31 18:20:00|6828.5|6816.5|6830.8|6818.8|6833|6821|6828.5|6816.5|0
1596219900000|2020-07-31 18:25:00|6831|6819|6835.5|6823.5|6835.6|6823.6|6830.9|6818.9|0
1596220200000|2020-07-31 18:30:00|6835.6|6823.6|6837.4|6825.4|6837.6|6825.6|6833.2|6821.2|0
1596220500000|2020-07-31 18:35:00|6837.5|6825.5|6838.7|6826.7|6844.1|6832.1|6835.3|6823.3|0
1596220800000|2020-07-31 18:40:00|6839.7|6827.7|6839|6827|6839.7|6827.7|6831.7|6819.7|0
1596221100000|2020-07-31 18:45:00|6838.9|6826.9|6836.7|6824.7|6841.4|6829.4|6834.9|6822.9|0
1596221400000|2020-07-31 18:50:00|6835.8|6823.8|6842.9|6830.9|6844.9|6832.9|6834.8|6822.8|0
1596221700000|2020-07-31 18:55:00|6843|6831|6848|6836|6848.1|6836.1|6841.1|6829.1|0
1596222000000|2020-07-31 19:00:00|6848.1|6836.1|6855.9|6843.9|6858.2|6846.2|6844.9|6832.9|0
1596222300000|2020-07-31 19:05:00|6856|6844|6857.9|6845.9|6859.9|6847.9|6853.5|6841.5|0
1596222600000|2020-07-31 19:10:00|6859.8|6847.8|6860.9|6848.9|6861.2|6849.2|6854.4|6842.4|0
1596222900000|2020-07-31 19:15:00|6861|6849|6861.8|6849.8|6863.8|6851.8|6854.3|6842.3|0
1596223200000|2020-07-31 19:20:00|6861.9|6849.9|6868.9|6856.9|6869.1|6857.1|6861.8|6849.8|0
1596223500000|2020-07-31 19:25:00|6869.1|6857.1|6861.1|6849.1|6869.1|6857.1|6858.9|6846.9|0
1596223800000|2020-07-31 19:30:00|6861.2|6849.2|6860.2|6848.2|6866.6|6854.6|6858.7|6846.7|0
1596224100000|2020-07-31 19:35:00|6860.3|6848.3|6868.3|6856.3|6871.1|6859.1|6860.3|6848.3|0
1596224400000|2020-07-31 19:40:00|6868.2|6856.2|6870.4|6858.4|6871|6859|6868.1|6856.1|0
1596224700000|2020-07-31 19:45:00|6870.6|6858.6|6878.1|6866.1|6878.2|6866.2|6870.5|6858.5|0
1596225000000|2020-07-31 19:50:00|6878|6866|6875.9|6863.9|6878.6|6866.6|6871|6859|0
1596225300000|2020-07-31 19:55:00|6876|6864|6894.4|6882.4|6904.9|6892.9|6874|6862|0
1596225600000|2020-07-31 20:00:00|6894.2|6882.2|6898.6|6886.6|6903.4|6891.4|6894.2|6882.2|0
1596225900000|2020-07-31 20:05:00|6898.8|6886.8|6898.2|6886.2|6902.9|6890.9|6897.1|6885.1|0
1596226200000|2020-07-31 20:10:00|6898.1|6886.1|6898.6|6886.6|6898.9|6886.9|6893.9|6881.9|0
1596226500000|2020-07-31 20:15:00|6898.4|6886.4|6897.5|6885.5|6898.5|6886.5|6897.3|6885.3|0
1596226800000|2020-07-31 20:20:00|6897.3|6885.3|6898.1|6886.1|6898.3|6886.3|6897.3|6885.3|0
1596227100000|2020-07-31 20:25:00|6897.8|6885.8|6895|6883|6897.8|6885.8|6894.2|6882.2|0
1596227400000|2020-07-31 20:30:00|6894.9|6882.9|6895.8|6883.8|6896.7|6884.7|6893.8|6881.8|0
1596227700000|2020-07-31 20:35:00|6895.9|6883.9|6897.6|6885.6|6898.1|6886.1|6895.8|6883.8|0
1596228000000|2020-07-31 20:40:00|6897.4|6885.4|6902.3|6890.3|6902.3|6890.3|6897.4|6885.4|0
1596228300000|2020-07-31 20:45:00|6901.9|6889.9|6901.9|6889.9|6903.5|6891.5|6900.8|6888.8|0
1596228600000|2020-07-31 20:50:00|6901.8|6889.8|6903.7|6891.7|6905.5|6893.5|6901.6|6889.6|0
1596228900000|2020-07-31 20:55:00|6904.1|6892.1|6903.7|6891.7|6904.8|6892.8|6902.1|6890.1|0
1596405600000|2020-08-02 22:00:00|6895.6|6883.6|6899|6887|6900.2|6888.2|6895.6|6883.6|0
1596405900000|2020-08-02 22:05:00|6899.1|6887.1|6888.1|6876.1|6899.9|6887.9|6886.9|6874.9|0
1596406200000|2020-08-02 22:10:00|6887.9|6875.9|6885.5|6873.5|6890.2|6878.2|6884.8|6872.8|0
1596406500000|2020-08-02 22:15:00|6885.6|6873.6|6881.9|6869.9|6887.3|6875.3|6879.7|6867.7|0
1596406800000|2020-08-02 22:20:00|6882|6870|6884|6872|6885.6|6873.6|6881.3|6869.3|0
1596407100000|2020-08-02 22:25:00|6884.2|6872.2|6884|6872|6886.2|6874.2|6882.4|6870.4|0
1596407400000|2020-08-02 22:30:00|6883.9|6871.9|6881.3|6869.3|6884.6|6872.6|6880.1|6868.1|0
1596407700000|2020-08-02 22:35:00|6881.5|6869.5|6881.2|6869.2|6881.9|6869.9|6879|6867|0
1596408000000|2020-08-02 22:40:00|6881|6869|6883|6871|6883|6871|6880.7|6868.7|0
1596408300000|2020-08-02 22:45:00|6882.8|6870.8|6881.9|6869.9|6884.2|6872.2|6881.4|6869.4|0
1596408600000|2020-08-02 22:50:00|6882.3|6870.3|6883|6871|6883.9|6871.9|6881.4|6869.4|0
1596408900000|2020-08-02 22:55:00|6882.8|6870.8|6883.5|6871.5|6884.2|6872.2|6882.8|6870.8|0
1596409200000|2020-08-02 23:00:00|6883.6|6871.6|6885|6873|6886.2|6874.2|6882.3|6870.3|0
1596409500000|2020-08-02 23:05:00|6885.1|6873.1|6878.5|6866.5|6886.6|6874.6|6878|6866|0
1596409800000|2020-08-02 23:10:00|6878.4|6866.4|6877.7|6865.7|6879.4|6867.4|6875.4|6863.4|0
1596410100000|2020-08-02 23:15:00|6877.3|6865.3|6879|6867|6879.5|6867.5|6876.8|6864.8|0
1596410400000|2020-08-02 23:20:00|6879.2|6867.2|6878.7|6866.7|6880.1|6868.1|6876.3|6864.3|0
1596410700000|2020-08-02 23:25:00|6878.5|6866.5|6874.4|6862.4|6880.5|6868.5|6874.4|6862.4|0
1596411000000|2020-08-02 23:30:00|6874.8|6862.8|6880.2|6868.2|6880.2|6868.2|6874.4|6862.4|0
1596411300000|2020-08-02 23:35:00|6880|6868|6879.7|6867.7|6880.9|6868.9|6879.3|6867.3|0
1596411600000|2020-08-02 23:40:00|6879.8|6867.8|6880.4|6868.4|6881.1|6869.1|6878.8|6866.8|0
1596411900000|2020-08-02 23:45:00|6880.8|6868.8|6882.2|6870.2|6883.1|6871.1|6877.7|6865.7|0
1596412200000|2020-08-02 23:50:00|6882.3|6870.3|6885.1|6873.1|6885.6|6873.6|6882.2|6870.2|0
1596412500000|2020-08-02 23:55:00|6884.7|6872.7|6888|6876|6889.2|6877.2|6884.2|6872.2|0
1596412800000|2020-08-03 00:00:00|6887.8|6875.8|6887.9|6875.9|6892.8|6880.8|6887|6875|0
1596413100000|2020-08-03 00:05:00|6887.8|6875.8|6885|6873|6891.2|6879.2|6882.3|6870.3|0
1596413400000|2020-08-03 00:10:00|6884.6|6872.6|6883.5|6871.5|6885.7|6873.7|6879.6|6867.6|0
1596413700000|2020-08-03 00:15:00|6883.4|6871.4|6881.6|6869.6|6883.7|6871.7|6865.7|6853.7|0
1596414000000|2020-08-03 00:20:00|6882.2|6870.2|6873.5|6861.5|6884.4|6872.4|6873.5|6861.5|0
1596414300000|2020-08-03 00:25:00|6873.6|6861.6|6890.3|6878.3|6890.4|6878.4|6873.6|6861.6|0
1596414600000|2020-08-03 00:30:00|6891.1|6879.1|6908.8|6896.8|6908.8|6896.8|6891.1|6879.1|0
1596414900000|2020-08-03 00:35:00|6908.9|6896.9|6902.5|6890.5|6914.9|6902.9|6902.4|6890.4|0
1596415200000|2020-08-03 00:40:00|6902.6|6890.6|6901.5|6889.5|6903.8|6891.8|6895.3|6883.3|0
1596415500000|2020-08-03 00:45:00|6901.1|6889.1|6901|6889|6907.8|6895.8|6899.4|6887.4|0
1596415800000|2020-08-03 00:50:00|6901.1|6889.1|6897|6885|6901.1|6889.1|6894.8|6882.8|0
1596416100000|2020-08-03 00:55:00|6897.1|6885.1|6899.2|6887.2|6900.2|6888.2|6894.9|6882.9|0
1596416400000|2020-08-03 01:00:00|6899.3|6887.3|6899.2|6887.2|6905.6|6893.6|6897.1|6885.1|0
1596416700000|2020-08-03 01:05:00|6898.2|6886.2|6907.8|6895.8|6907.8|6895.8|6897.1|6885.1|0
1596417000000|2020-08-03 01:10:00|6908.5|6896.5|6918.7|6906.7|6920.8|6908.8|6908.5|6896.5|0
1596417300000|2020-08-03 01:15:00|6919.1|6907.1|6922|6910|6924.5|6912.5|6915.6|6903.6|0
1596417600000|2020-08-03 01:20:00|6921.2|6909.2|6921.8|6909.8|6924.2|6912.2|6919.6|6907.6|0
1596417900000|2020-08-03 01:25:00|6922.2|6910.2|6928.3|6916.3|6929.3|6917.3|6921.7|6909.7|0
1596418200000|2020-08-03 01:30:00|6928.4|6916.4|6926|6914|6936.6|6924.6|6925.9|6913.9|0
1596418500000|2020-08-03 01:35:00|6926.8|6914.8|6932.3|6920.3|6934.4|6922.4|6926.8|6914.8|0
1596418800000|2020-08-03 01:40:00|6932.4|6920.4|6932.1|6920.1|6938.7|6926.7|6929.9|6917.9|0
1596419100000|2020-08-03 01:45:00|6932.2|6920.2|6929.9|6917.9|6938.4|6926.4|6929.9|6917.9|0
1596419400000|2020-08-03 01:50:00|6929.8|6917.8|6930.8|6918.8|6932|6920|6927.8|6915.8|0
1596419700000|2020-08-03 01:55:00|6930.7|6918.7|6931|6919|6931|6919|6926.5|6914.5|0
1596420000000|2020-08-03 02:00:00|6930.9|6918.9|6926.6|6914.6|6930.9|6918.9|6926.6|6914.6|0
1596420300000|2020-08-03 02:05:00|6926.5|6914.5|6918.1|6906.1|6927.7|6915.7|6918.1|6906.1|0
1596420600000|2020-08-03 02:10:00|6917.3|6905.3|6916.1|6904.1|6918.1|6906.1|6916|6904|0
1596420900000|2020-08-03 02:15:00|6916|6904|6918.1|6906.1|6918.1|6906.1|6909.7|6897.7|0
1596421200000|2020-08-03 02:20:00|6918.2|6906.2|6918|6906|6922.3|6910.3|6918|6906|0
1596421500000|2020-08-03 02:25:00|6917.9|6905.9|6913.8|6901.8|6918|6906|6913.8|6901.8|0
1596421800000|2020-08-03 02:30:00|6913.7|6901.7|6917.9|6905.9|6917.9|6905.9|6911.6|6899.6|0
1596422100000|2020-08-03 02:35:00|6917.8|6905.8|6921.2|6909.2|6922.2|6910.2|6916.8|6904.8|0
1596422400000|2020-08-03 02:40:00|6921.1|6909.1|6920|6908|6922.2|6910.2|6920|6908|0
1596422700000|2020-08-03 02:45:00|6920.1|6908.1|6922.2|6910.2|6922.2|6910.2|6920|6908|0
1596423000000|2020-08-03 02:50:00|6921.4|6909.4|6920|6908|6922.2|6910.2|6920|6908|0
1596423300000|2020-08-03 02:55:00|6920.8|6908.8|6920.2|6908.2|6922.3|6910.3|6920.1|6908.1|0
1596423600000|2020-08-03 03:00:00|6920.3|6908.3|6922.3|6910.3|6922.4|6910.4|6920.2|6908.2|0
1596423900000|2020-08-03 03:05:00|6922.4|6910.4|6922.3|6910.3|6922.4|6910.4|6922.3|6910.3|0
1596424200000|2020-08-03 03:10:00|6922.4|6910.4|6922.4|6910.4|6924.5|6912.5|6922.4|6910.4|0
1596424500000|2020-08-03 03:15:00|6922.8|6910.8|6920.1|6908.1|6923.4|6911.4|6920|6908|0
1596424800000|2020-08-03 03:20:00|6920|6908|6919.9|6907.9|6920|6908|6919.8|6907.8|0
1596425100000|2020-08-03 03:25:00|6920|6908|6921|6909|6922|6910|6919.9|6907.9|0
1596425400000|2020-08-03 03:30:00|6921.3|6909.3|6925.2|6913.2|6926.3|6914.3|6921.3|6909.3|0
1596425700000|2020-08-03 03:35:00|6924.8|6912.8|6924.2|6912.2|6928.4|6916.4|6924.1|6912.1|0
1596426000000|2020-08-03 03:40:00|6925|6913|6925.4|6913.4|6926.4|6914.4|6924.2|6912.2|0
1596426300000|2020-08-03 03:45:00|6925|6913|6920|6908|6925.3|6913.3|6920|6908|0
1596426600000|2020-08-03 03:50:00|6919.9|6907.9|6920|6908|6922.1|6910.1|6919.9|6907.9|0
1596426900000|2020-08-03 03:55:00|6919.2|6907.2|6915.9|6903.9|6919.2|6907.2|6913.8|6901.8|0
1596427200000|2020-08-03 04:00:00|6916.3|6904.3|6917.9|6905.9|6918|6906|6915.8|6903.8|0
1596427500000|2020-08-03 04:05:00|6917.8|6905.8|6915.7|6903.7|6917.8|6905.8|6915.7|6903.7|0
1596427800000|2020-08-03 04:10:00|6916.7|6904.7|6917.8|6905.8|6917.9|6905.9|6916.7|6904.7|0
1596428100000|2020-08-03 04:15:00|6917.9|6905.9|6913.6|6901.6|6917.9|6905.9|6913.6|6901.6|0
1596428400000|2020-08-03 04:20:00|6914.4|6902.4|6915.7|6903.7|6915.8|6903.8|6913.6|6901.6|0
1596428700000|2020-08-03 04:25:00|6915.8|6903.8|6920|6908|6920.1|6908.1|6915.8|6903.8|0
1596429000000|2020-08-03 04:30:00|6919.6|6907.6|6919.9|6907.9|6920|6908|6917.9|6905.9|0
1596429300000|2020-08-03 04:35:00|6920|6908|6922.2|6910.2|6922.2|6910.2|6917.9|6905.9|0
1596429600000|2020-08-03 04:40:00|6922.1|6910.1|6917.9|6905.9|6922.2|6910.2|6915.8|6903.8|0
1596429900000|2020-08-03 04:45:00|6917.1|6905.1|6915.9|6903.9|6917.9|6905.9|6915.9|6903.9|0
1596430200000|2020-08-03 04:50:00|6914.3|6902.3|6918.1|6906.1|6918.1|6906.1|6911.7|6899.7|0
1596430500000|2020-08-03 04:55:00|6917.3|6905.3|6916.1|6904.1|6917.3|6905.3|6913.9|6901.9|0
1596430800000|2020-08-03 05:00:00|6916|6904|6915.7|6903.7|6916.1|6904.1|6913.6|6901.6|0
1596431100000|2020-08-03 05:05:00|6914.9|6902.9|6915.6|6903.6|6917.8|6905.8|6913.4|6901.4|0
1596431400000|2020-08-03 05:10:00|6915.7|6903.7|6915.4|6903.4|6917.6|6905.6|6913.4|6901.4|0
1596431700000|2020-08-03 05:15:00|6915.5|6903.5|6921.7|6909.7|6921.7|6909.7|6915.4|6903.4|0
1596432000000|2020-08-03 05:20:00|6921.6|6909.6|6921.7|6909.7|6921.7|6909.7|6919.5|6907.5|0
1596432300000|2020-08-03 05:25:00|6921.8|6909.8|6921.8|6909.8|6924.1|6912.1|6921.7|6909.7|0
1596432600000|2020-08-03 05:30:00|6921.9|6909.9|6921.8|6909.8|6924|6912|6920.7|6908.7|0
1596432900000|2020-08-03 05:35:00|6922.6|6910.6|6923.9|6911.9|6923.9|6911.9|6921.7|6909.7|0
1596433200000|2020-08-03 05:40:00|6923.8|6911.8|6928|6916|6930.1|6918.1|6923.8|6911.8|0
1596433500000|2020-08-03 05:45:00|6930|6918|6933.6|6921.6|6938.9|6926.9|6930|6918|0
1596433800000|2020-08-03 05:50:00|6933.2|6921.2|6930.4|6918.4|6934.5|6922.5|6928.4|6916.4|0
1596434100000|2020-08-03 05:55:00|6930.8|6918.8|6926.2|6914.2|6931.4|6919.4|6924.1|6912.1|0
1596434400000|2020-08-03 06:00:00|6925.7|6913.7|6897.6|6892.6|6927.5|6920.6|6891.6|6886.6|73
1596434700000|2020-08-03 06:05:00|6897.1|6892.1|6893.1|6888.1|6901.1|6896.1|6890.6|6885.6|34
1596435000000|2020-08-03 06:10:00|6890.1|6885.1|6885.1|6880.1|6893.6|6888.6|6883.6|6878.6|36
1596435300000|2020-08-03 06:15:00|6884.6|6879.6|6884.6|6879.6|6890.1|6885.1|6878.6|6873.6|28
1596435600000|2020-08-03 06:20:00|6885.1|6880.1|6872.1|6867.1|6886.1|6881.1|6872.1|6867.1|33
1596435900000|2020-08-03 06:25:00|6871.1|6866.1|6883.6|6878.6|6883.6|6878.6|6871.1|6866.1|35
1596436200000|2020-08-03 06:30:00|6883.1|6878.1|6876.1|6871.1|6883.6|6878.6|6870.6|6865.6|30
1596436500000|2020-08-03 06:35:00|6876.6|6871.6|6877.1|6872.1|6884.1|6879.1|6875.6|6870.6|31
1596436800000|2020-08-03 06:40:00|6876.6|6871.6|6865.1|6860.1|6876.6|6871.6|6859.6|6854.6|33
1596437100000|2020-08-03 06:45:00|6864.1|6859.1|6867.1|6862.1|6869.6|6864.6|6863.6|6858.6|28
1596437400000|2020-08-03 06:50:00|6866.6|6861.6|6862.6|6857.6|6867.1|6862.1|6857.6|6852.6|30
1596437700000|2020-08-03 06:55:00|6863.6|6858.6|6866.1|6861.1|6873.1|6868.1|6862.6|6857.6|67
1596438000000|2020-08-03 07:00:00|6865.6|6860.6|6879.1|6874.1|6880.1|6875.1|6862.6|6857.6|532
1596438300000|2020-08-03 07:05:00|6881.1|6876.1|6856.6|6851.6|6885.1|6880.1|6856.6|6851.6|269
1596438600000|2020-08-03 07:10:00|6856.1|6851.1|6845.1|6840.1|6866.1|6861.1|6839.6|6834.6|213
1596438900000|2020-08-03 07:15:00|6844.6|6839.6|6840.1|6835.1|6852.1|6847.1|6833.6|6828.6|122
1596439200000|2020-08-03 07:20:00|6837.6|6832.6|6834.1|6829.1|6837.6|6832.6|6827.1|6822.1|119
1596439500000|2020-08-03 07:25:00|6834.6|6829.6|6813.1|6808.1|6836.6|6831.6|6811.1|6806.1|143
1596439800000|2020-08-03 07:30:00|6812.1|6807.1|6817.6|6812.6|6819.1|6814.1|6807.6|6802.6|176
1596440100000|2020-08-03 07:35:00|6817.1|6812.1|6805.1|6800.1|6819.1|6814.1|6802.6|6797.6|161
1596440400000|2020-08-03 07:40:00|6806|6801|6796.5|6791.5|6808.5|6803.5|6795.5|6790.5|85
1596440700000|2020-08-03 07:45:00|6797|6792|6808|6803|6809|6804|6792|6787|145
1596441000000|2020-08-03 07:50:00|6808.5|6803.5|6829.5|6824.5|6831.5|6826.5|6808.5|6803.5|97
1596441300000|2020-08-03 07:55:00|6831|6826|6837.5|6832.5|6838|6833|6829|6824|125
1596441600000|2020-08-03 08:00:00|6838.5|6833.5|6863.5|6858.5|6866|6861|6833|6828|234
1596441900000|2020-08-03 08:05:00|6864|6859|6862.5|6857.5|6868|6863|6853.5|6848.5|229
1596442200000|2020-08-03 08:10:00|6864|6859|6848|6843|6867|6862|6844.5|6839.5|205
1596442500000|2020-08-03 08:15:00|6847.5|6842.5|6842.5|6837.5|6855.5|6850.5|6839|6834|227
1596442800000|2020-08-03 08:20:00|6844|6839|6850.5|6845.5|6858.5|6853.5|6843|6838|127
1596443100000|2020-08-03 08:25:00|6851|6846|6850|6845|6853.5|6848.5|6846.5|6841.5|64
1596443400000|2020-08-03 08:30:00|6849.5|6844.5|6837.5|6832.5|6854.5|6849.5|6836.5|6831.5|62
1596443700000|2020-08-03 08:35:00|6838.5|6833.5|6818.5|6813.5|6841.5|6836.5|6818|6813|119
1596444000000|2020-08-03 08:40:00|6818|6813|6825.5|6820.5|6825.5|6820.5|6808.5|6803.5|153
1596444300000|2020-08-03 08:45:00|6825|6820|6825|6820|6836.5|6831.5|6820.5|6815.5|107
1596444600000|2020-08-03 08:50:00|6825.5|6820.5|6829.5|6824.5|6832.5|6827.5|6825.5|6820.5|66
1596444900000|2020-08-03 08:55:00|6830.5|6825.5|6831|6826|6836|6831|6824.5|6819.5|107
1596445200000|2020-08-03 09:00:00|6831.5|6826.5|6840|6835|6842|6837|6831|6826|61
1596445500000|2020-08-03 09:05:00|6839.5|6834.5|6835|6830|6842.5|6837.5|6830.5|6825.5|80
1596445800000|2020-08-03 09:10:00|6834.5|6829.5|6832|6827|6837.5|6832.5|6829.5|6824.5|86
1596446100000|2020-08-03 09:15:00|6831.5|6826.5|6837|6832|6839|6834|6831|6826|68
1596446400000|2020-08-03 09:20:00|6838|6833|6841|6836|6841|6836|6835.5|6830.5|28
1596446700000|2020-08-03 09:25:00|6840.5|6835.5|6838|6833|6847|6842|6837|6832|47
1596447000000|2020-08-03 09:30:00|6837.5|6832.5|6831|6826|6838.5|6833.5|6830.5|6825.5|52
1596447300000|2020-08-03 09:35:00|6830.5|6825.5|6841|6836|6841|6836|6830.5|6825.5|41
1596447600000|2020-08-03 09:40:00|6840.5|6835.5|6841|6836|6841.5|6836.5|6836|6831|86
1596447900000|2020-08-03 09:45:00|6841.5|6836.5|6842|6837|6848|6843|6839.5|6834.5|66
1596448200000|2020-08-03 09:50:00|6842.5|6837.5|6840.5|6835.5|6845|6840|6835.5|6830.5|72
1596448500000|2020-08-03 09:55:00|6841.5|6836.5|6846.5|6841.5|6847.5|6842.5|6841.5|6836.5|34
1596448800000|2020-08-03 10:00:00|6846|6841|6849.5|6844.5|6849.5|6844.5|6840|6835|55
1596449100000|2020-08-03 10:05:00|6850.5|6845.5|6847.5|6842.5|6853.5|6848.5|6847|6842|58
1596449400000|2020-08-03 10:10:00|6848|6843|6861.5|6856.5|6861.5|6856.5|6848|6843|30
1596449700000|2020-08-03 10:15:00|6859.5|6854.5|6851|6846|6860|6855|6849|6844|44
1596450000000|2020-08-03 10:20:00|6851.5|6846.5|6876|6871|6878.5|6873.5|6851.5|6846.5|134
1596450300000|2020-08-03 10:25:00|6876.5|6871.5|6874.5|6869.5|6879|6874|6871.5|6866.5|59
1596450600000|2020-08-03 10:30:00|6875|6870|6866.5|6861.5|6878|6873|6864|6859|85
1596450900000|2020-08-03 10:35:00|6867|6862|6874|6869|6879|6874|6867|6862|67
1596451200000|2020-08-03 10:40:00|6873.5|6868.5|6884.5|6879.5|6885.5|6880.5|6873.5|6868.5|88
1596451500000|2020-08-03 10:45:00|6884|6879|6884.5|6879.5|6888|6883|6881|6876|39
1596451800000|2020-08-03 10:50:00|6885|6880|6889|6884|6894|6889|6882.5|6877.5|63
1596452100000|2020-08-03 10:55:00|6889.5|6884.5|6880|6875|6889.5|6884.5|6876.5|6871.5|46
1596452400000|2020-08-03 11:00:00|6881|6876|6888|6883|6890.5|6885.5|6881|6876|48
1596452700000|2020-08-03 11:05:00|6888.5|6883.5|6883.5|6878.5|6891.5|6886.5|6883.5|6878.5|57
1596453000000|2020-08-03 11:10:00|6883|6878|6885|6880|6886.5|6881.5|6880.5|6875.5|18
1596453300000|2020-08-03 11:15:00|6885.5|6880.5|6877|6872|6887|6882|6871.5|6866.5|54
1596453600000|2020-08-03 11:20:00|6877.5|6872.5|6882|6877|6886.5|6881.5|6876.5|6871.5|48
1596453900000|2020-08-03 11:25:00|6882.5|6877.5|6884|6879|6884|6879|6877|6872|22
1596454200000|2020-08-03 11:30:00|6884.5|6879.5|6891|6886|6891|6886|6882.5|6877.5|21
1596454500000|2020-08-03 11:35:00|6891.5|6886.5|6894|6889|6898.5|6893.5|6891.5|6886.5|60
1596454800000|2020-08-03 11:40:00|6893.5|6888.5|6894.5|6889.5|6898|6893|6891|6886|22
1596455100000|2020-08-03 11:45:00|6894|6889|6896.5|6891.5|6897|6892|6891.5|6886.5|27
1596455400000|2020-08-03 11:50:00|6896|6891|6910.5|6905.5|6910.5|6905.5|6896|6891|70
1596455700000|2020-08-03 11:55:00|6911|6906|6914|6909|6914|6909|6907.5|6902.5|56
1596456000000|2020-08-03 12:00:00|6915.5|6910.5|6920.5|6915.5|6921|6916|6911|6906|105
1596456300000|2020-08-03 12:05:00|6920|6915|6923|6918|6926|6921|6920|6915|129
1596456600000|2020-08-03 12:10:00|6922.5|6917.5|6910.5|6905.5|6922.5|6917.5|6910|6905|45
1596456900000|2020-08-03 12:15:00|6911|6906|6908.5|6903.5|6916|6911|6907.5|6902.5|64
1596457200000|2020-08-03 12:20:00|6908|6903|6906|6901|6911|6906|6902|6897|78
1596457500000|2020-08-03 12:25:00|6905.5|6900.5|6909|6904|6909.5|6904.5|6905.5|6900.5|34
1596457800000|2020-08-03 12:30:00|6910|6905|6908.5|6903.5|6917.5|6912.5|6908|6903|65
1596458100000|2020-08-03 12:35:00|6908|6903|6919|6914|6920|6915|6907|6902|66
1596458400000|2020-08-03 12:40:00|6920|6915|6921|6916|6925|6920|6918.5|6913.5|34
1596458700000|2020-08-03 12:45:00|6922|6917|6924|6919|6925|6920|6920.5|6915.5|32
1596459000000|2020-08-03 12:50:00|6924.5|6919.5|6930.5|6925.5|6933.5|6928.5|6924.5|6919.5|37
1596459300000|2020-08-03 12:55:00|6930|6925|6925|6920|6932|6927|6924|6919|53
1596459600000|2020-08-03 13:00:00|6926|6921|6931|6926|6934|6929|6924|6919|61
1596459900000|2020-08-03 13:05:00|6933|6928|6934|6929|6935.5|6930.5|6929.5|6924.5|108
1596460200000|2020-08-03 13:10:00|6935|6930|6943|6938|6943|6938|6934.5|6929.5|96
1596460500000|2020-08-03 13:15:00|6942.5|6937.5|6944|6939|6947|6942|6941|6936|61
1596460800000|2020-08-03 13:20:00|6944.5|6939.5|6945|6940|6953|6948|6943|6938|110
1596461100000|2020-08-03 13:25:00|6944|6939|6940|6935|6947.5|6942.5|6940|6935|47
1596461400000|2020-08-03 13:30:00|6941|6936|6923|6918|6941|6936|6922|6917|119
1596461700000|2020-08-03 13:35:00|6923.5|6918.5|6929.5|6924.5|6934.5|6929.5|6923|6918|143
1596462000000|2020-08-03 13:40:00|6929|6924|6929|6924|6929|6924|6920.5|6915.5|47
1596462300000|2020-08-03 13:45:00|6931|6926|6933.5|6928.5|6942|6937|6931|6926|120
1596462600000|2020-08-03 13:50:00|6934|6929|6927.5|6922.5|6940|6935|6924.5|6919.5|154
1596462900000|2020-08-03 13:55:00|6928|6923|6939|6934|6942|6937|6922.5|6917.5|230
1596463200000|2020-08-03 14:00:00|6935.5|6930.5|6952.5|6947.5|6957|6952|6934.5|6929.5|271
1596463500000|2020-08-03 14:05:00|6953|6948|6963.5|6958.5|6963.5|6958.5|6952|6947|222
1596463800000|2020-08-03 14:10:00|6963.7|6958.7|6977.2|6972.2|6977.2|6972.2|6962.7|6957.7|122
1596464100000|2020-08-03 14:15:00|6976.7|6971.7|6982.2|6977.2|6984.7|6979.7|6976.2|6971.2|115
1596464400000|2020-08-03 14:20:00|6983.7|6978.7|6971.7|6966.7|6987.2|6982.2|6970.7|6965.7|196
1596464700000|2020-08-03 14:25:00|6970.2|6965.2|6970.2|6965.2|6974.7|6969.7|6966.2|6961.2|258
1596465000000|2020-08-03 14:30:00|6969.7|6964.7|6982.2|6977.2|6982.2|6977.2|6969.7|6964.7|127
1596465300000|2020-08-03 14:35:00|6981.2|6976.2|6981.2|6976.2|6985.2|6980.2|6979.2|6974.2|82
1596465600000|2020-08-03 14:40:00|6983.2|6978.2|6974.2|6969.2|6986.2|6981.2|6974.2|6969.2|94
1596465900000|2020-08-03 14:45:00|6974.7|6969.7|6963.2|6958.2|6976.2|6971.2|6962.2|6957.2|106
1596466200000|2020-08-03 14:50:00|6962.7|6957.7|6966.2|6961.2|6967.7|6962.7|6959.2|6954.2|286
1596466500000|2020-08-03 14:55:00|6967.2|6962.2|6967.7|6962.7|6968.2|6963.2|6962.7|6957.7|114
1596466800000|2020-08-03 15:00:00|6967.2|6962.2|6975.2|6970.2|6975.2|6970.2|6966.2|6961.2|124
1596467100000|2020-08-03 15:05:00|6974.7|6969.7|6980.2|6975.2|6980.7|6975.7|6973.2|6968.2|110
1596467400000|2020-08-03 15:10:00|6978.2|6973.2|6970.2|6965.2|6981.2|6976.2|6969.2|6964.2|93
1596467700000|2020-08-03 15:15:00|6971.2|6966.2|6977.2|6972.2|6978.7|6973.7|6971.2|6966.2|112
1596468000000|2020-08-03 15:20:00|6977.7|6972.7|6980.2|6975.2|6987.7|6982.7|6977.2|6972.2|193
1596468300000|2020-08-03 15:25:00|6979.2|6974.2|6980.2|6975.2|6984.7|6979.7|6972.2|6967.2|372
1596468600000|2020-08-03 15:30:00|6981.2|6974.2|6979.2|6972.2|6993.2|6986.2|6978.2|6971.2|860
1596468900000|2020-08-03 15:35:00|6980.2|6973.2|6980.2|6973.2|6983.2|6976.2|6975.2|6969.2|281
1596469200000|2020-08-03 15:40:00|6981.2|6974.2|6981.2|6974.2|6985.2|6978.2|6980.2|6973.2|33
1596469500000|2020-08-03 15:45:00|6979.2|6972.2|6976.2|6969.2|6980.2|6974.2|6975.2|6969.2|15
1596469800000|2020-08-03 15:50:00|6975.2|6970.2|6976.2|6968.2|6978.2|6970.2|6974.2|6966.2|16
1596470100000|2020-08-03 15:55:00|6975.2|6967.2|6974.2|6966.2|6976.2|6969.2|6973.2|6966.2|15
1596470400000|2020-08-03 16:00:00|6975.2|6967.2|6975.2|6968.2|6980.2|6973.2|6971.2|6964.2|23
1596470700000|2020-08-03 16:05:00|6976.2|6969.2|6978.2|6970.2|6978.2|6970.2|6976.2|6969.2|7
1596471000000|2020-08-03 16:10:00|6977.2|6969.2|6977.2|6970.2|6978.2|6970.2|6975.2|6968.2|10
1596471300000|2020-08-03 16:15:00|6978.2|6971.2|6971.2|6963.2|6979.2|6972.2|6971.2|6963.2|11
1596471600000|2020-08-03 16:20:00|6970.2|6962.2|6976.2|6969.2|6977.2|6969.2|6970.2|6962.2|17
1596471900000|2020-08-03 16:25:00|6975.2|6970.2|6971.2|6963.2|6977.2|6970.2|6970.2|6963.2|17
1596472200000|2020-08-03 16:30:00|6970.2|6961.2|6969.2|6961.2|6972.2|6965.2|6968.2|6961.2|6
1596472500000|2020-08-03 16:35:00|6968.2|6962.2|6973.2|6965.2|6973.2|6966.2|6968.2|6962.2|9
1596472800000|2020-08-03 16:40:00|6972.2|6963.2|6969.2|6962.2|6974.2|6967.2|6969.2|6961.2|20
1596473100000|2020-08-03 16:45:00|6971.2|6963.2|6976.2|6969.2|6977.2|6970.2|6969.2|6962.2|13
1596473400000|2020-08-03 16:50:00|6975.2|6968.2|6977.2|6970.2|6979.2|6972.2|6975.2|6968.2|11
1596473700000|2020-08-03 16:55:00|6975.2|6968.2|6975.2|6967.2|6976.2|6969.2|6974.2|6967.2|5
1596474000000|2020-08-03 17:00:00|6974.2|6966.2|6976.2|6969.2|6977.2|6970.2|6974.2|6966.2|2
1596474300000|2020-08-03 17:05:00|6975.2|6970.2|6978.2|6970.2|6978.2|6970.2|6974.2|6967.2|7
1596474600000|2020-08-03 17:10:00|6980.2|6971.2|6979.2|6971.2|6980.2|6973.2|6975.2|6968.2|7
1596474900000|2020-08-03 17:15:00|6978.2|6970.2|6979.2|6971.2|6979.2|6971.2|6975.2|6969.2|2
1596475200000|2020-08-03 17:20:00|6980.2|6973.2|6986.2|6978.2|6986.2|6978.2|6980.2|6972.2|9
1596475500000|2020-08-03 17:25:00|6985.2|6979.2|6986.2|6978.2|6988.2|6981.2|6984.2|6977.2|17
1596475800000|2020-08-03 17:30:00|6985.2|6979.2|6986.2|6979.2|6988.2|6980.2|6984.2|6978.2|3
1596476100000|2020-08-03 17:35:00|6985.2|6977.2|6986.2|6978.2|6986.2|6979.2|6982.2|6976.2|6
1596476400000|2020-08-03 17:40:00|6985.2|6979.2|6983.2|6976.2|6987.2|6980.2|6983.2|6975.2|19
1596476700000|2020-08-03 17:45:00|6984.2|6977.2|6988.2|6981.2|6988.2|6982.2|6984.2|6977.2|35
1596477000000|2020-08-03 17:50:00|6989.2|6982.2|6993.2|6985.2|6993.2|6985.2|6988.2|6981.2|29
1596477300000|2020-08-03 17:55:00|6992.2|6986.2|6996.3|6984.3|6996.3|6987.7|6992.2|6984.3|19
1596477600000|2020-08-03 18:00:00|6996.4|6984.4|6990.8|6978.8|6996.6|6984.6|6990.5|6978.5|0
1596477900000|2020-08-03 18:05:00|6990.7|6978.7|6986.2|6974.2|6990.8|6978.8|6986.2|6974.2|0
1596478200000|2020-08-03 18:10:00|6986.3|6974.3|6992.8|6980.8|6992.8|6980.8|6986.3|6974.3|0
1596478500000|2020-08-03 18:15:00|6992.9|6980.9|6994.9|6982.9|6995|6983|6992.8|6980.8|0
1596478800000|2020-08-03 18:20:00|6994.8|6982.8|6994.6|6982.6|6997.1|6985.1|6992.6|6980.6|0
1596479100000|2020-08-03 18:25:00|6994.5|6982.5|6994.7|6982.7|6996.7|6984.7|6992.6|6980.6|0
1596479400000|2020-08-03 18:30:00|6994.8|6982.8|6996.7|6984.7|6996.8|6984.8|6994.7|6982.7|0
1596479700000|2020-08-03 18:35:00|6996.6|6984.6|6999.3|6987.3|6999.3|6987.3|6996.5|6984.5|0
1596480000000|2020-08-03 18:40:00|6999.2|6987.2|6995.8|6983.8|6999.3|6987.3|6995.7|6983.7|0
1596480300000|2020-08-03 18:45:00|6995.9|6983.9|6994.9|6982.9|6997.7|6985.7|6994.9|6982.9|0
1596480600000|2020-08-03 18:50:00|6994.8|6982.8|6994.9|6982.9|6995.1|6983.1|6992.6|6980.6|0
1596480900000|2020-08-03 18:55:00|6994.8|6982.8|6993.2|6981.2|6995.3|6983.3|6993|6981|0
1596481200000|2020-08-03 19:00:00|6993.1|6981.1|6992.9|6980.9|6995.3|6983.3|6992.7|6980.7|0
1596481500000|2020-08-03 19:05:00|6993.8|6981.8|6990.9|6978.9|6993.9|6981.9|6990.6|6978.6|0
1596481800000|2020-08-03 19:10:00|6991|6979|6985.6|6973.6|6991.1|6979.1|6985.4|6973.4|0
1596482100000|2020-08-03 19:15:00|6985.7|6973.7|6982.9|6970.9|6987.7|6975.7|6978.5|6966.5|0
1596482400000|2020-08-03 19:20:00|6983|6971|6985.1|6973.1|6985.1|6973.1|6980.5|6968.5|0
1596482700000|2020-08-03 19:25:00|6985.2|6973.2|6982.9|6970.9|6987.1|6975.1|6982.8|6970.8|0
1596483000000|2020-08-03 19:30:00|6983.1|6971.1|6978.3|6966.3|6985.4|6973.4|6971.9|6959.9|0
1596483300000|2020-08-03 19:35:00|6978.4|6966.4|6983.1|6971.1|6983.2|6971.2|6978.2|6966.2|0
1596483600000|2020-08-03 19:40:00|6983|6971|6983.9|6971.9|6987.5|6975.5|6981.9|6969.9|0
1596483900000|2020-08-03 19:45:00|6984|6972|6981.7|6969.7|6986.1|6974.1|6981.6|6969.6|0
1596484200000|2020-08-03 19:50:00|6981.6|6969.6|6981.8|6969.8|6981.8|6969.8|6972.8|6960.8|0
1596484500000|2020-08-03 19:55:00|6981.9|6969.9|6993.4|6981.4|6995.4|6983.4|6981|6969|0
1596484800000|2020-08-03 20:00:00|6993.3|6981.3|6989.1|6977.1|6993.3|6981.3|6986.5|6974.5|0
1596485100000|2020-08-03 20:05:00|6988.7|6976.7|6988.7|6976.7|6992.3|6980.3|6983.9|6971.9|0
1596485400000|2020-08-03 20:10:00|6988.6|6976.6|6992.3|6980.3|6998.1|6986.1|6987.6|6975.6|0
1596485700000|2020-08-03 20:15:00|6992.1|6980.1|6991.3|6979.3|6992.1|6980.1|6991.1|6979.1|0
1596486000000|2020-08-03 20:20:00|6991.1|6979.1|6991.1|6979.1|6991.3|6979.3|6991.1|6979.1|0
1596486300000|2020-08-03 20:25:00|6991.3|6979.3|6991.5|6979.5|6991.7|6979.7|6991.1|6979.1|0
1596486600000|2020-08-03 20:30:00|6991.7|6979.7|6988|6976|6995.9|6983.9|6986.9|6974.9|0
1596486900000|2020-08-03 20:35:00|6987.9|6975.9|6990.1|6978.1|6991.2|6979.2|6987.5|6975.5|0
1596487200000|2020-08-03 20:40:00|6990.2|6978.2|6993.5|6981.5|6993.8|6981.8|6989.7|6977.7|0
1596487500000|2020-08-03 20:45:00|6993.1|6981.1|6994.2|6982.2|6995.3|6983.3|6991|6979|0
1596487800000|2020-08-03 20:50:00|6994.6|6982.6|6994.6|6982.6|6994.6|6982.6|6991.6|6979.6|0
1596488100000|2020-08-03 20:55:00|6994.7|6982.7|6992.4|6980.4|6995.1|6983.1|6991.5|6979.5|0
1596488400000|2020-08-03 21:00:00|6992.2|6980.2|6991.3|6979.3|6992.2|6980.2|6989.7|6977.7|0
1596488700000|2020-08-03 21:05:00|6990.1|6978.1|6990.9|6978.9|6991.3|6979.3|6990.1|6978.1|0
1596489000000|2020-08-03 21:10:00|6990.3|6978.3|6990.5|6978.5|6990.9|6978.9|6990.3|6978.3|0
1596489300000|2020-08-03 21:15:00|6990.9|6978.9|6990.5|6978.5|6990.9|6978.9|6990.5|6978.5|0
1596489600000|2020-08-03 21:20:00|6990.7|6978.7|6990.3|6978.3|6990.7|6978.7|6990.3|6978.3|0
1596489900000|2020-08-03 21:25:00|6989.9|6977.9|6990.5|6978.5|6990.5|6978.5|6989.9|6977.9|0
1596490200000|2020-08-03 21:30:00|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|6990.7|6978.7|0
1596490500000|2020-08-03 21:35:00|6990.3|6978.3|6991.3|6979.3|6991.3|6979.3|6990.3|6978.3|0
1596490800000|2020-08-03 21:40:00|6991.5|6979.5|6998.5|6986.5|6998.5|6986.5|6991.5|6979.5|0
1596491100000|2020-08-03 21:45:00|6998.3|6986.3|6998.1|6986.1|6998.5|6986.5|6998.1|6986.1|0
1596491400000|2020-08-03 21:50:00|6997.4|6985.4|6997.7|6985.7|6997.9|6985.9|6997|6985|0
1596491700000|2020-08-03 21:55:00|6997.9|6985.9|6998.7|6986.7|6999.7|6987.7|6997.9|6985.9|0
1596492000000|2020-08-03 22:00:00|6998.9|6986.9|6995.8|6983.8|7002.2|6990.2|6991.3|6979.3|0
1596492300000|2020-08-03 22:05:00|6995.7|6983.7|6995.3|6983.3|6995.8|6983.8|6993.2|6981.2|0
1596492600000|2020-08-03 22:10:00|6995.4|6983.4|6994.3|6982.3|6996.2|6984.2|6994.3|6982.3|0
1596492900000|2020-08-03 22:15:00|6994.5|6982.5|6995.8|6983.8|6995.8|6983.8|6994.5|6982.5|0
1596493200000|2020-08-03 22:20:00|6996.4|6984.4|6995.8|6983.8|6996.4|6984.4|6994.3|6982.3|0
1596493500000|2020-08-03 22:25:00|6995.7|6983.7|6995.3|6983.3|6995.7|6983.7|6994.3|6982.3|0
1596493800000|2020-08-03 22:30:00|6995.1|6983.1|6992.7|6980.7|6995.1|6983.1|6992.7|6980.7|0
1596494100000|2020-08-03 22:35:00|6992.8|6980.8|6994|6982|6994.6|6982.6|6992.8|6980.8|0
1596494400000|2020-08-03 22:40:00|6994.2|6982.2|6995.1|6983.1|6995.1|6983.1|6994|6982|0
1596494700000|2020-08-03 22:45:00|6995|6983|6994|6982|6995|6983|6993.5|6981.5|0
1596495000000|2020-08-03 22:50:00|6994.6|6982.6|6993.3|6981.3|6994.6|6982.6|6992.2|6980.2|0
1596495300000|2020-08-03 22:55:00|6993.4|6981.4|6993.5|6981.5|6994.2|6982.2|6993.3|6981.3|0
1596495600000|2020-08-03 23:00:00|6993.3|6981.3|6990.5|6978.5|6993.3|6981.3|6989.4|6977.4|0
1596495900000|2020-08-03 23:05:00|6990.1|6978.1|6990.1|6978.1|6990.5|6978.5|6990.1|6978.1|0
1596496200000|2020-08-03 23:10:00|6989.9|6977.9|6990.8|6978.8|6992.5|6980.5|6987.7|6975.7|0
1596496500000|2020-08-03 23:15:00|6991.2|6979.2|6991.3|6979.3|6991.8|6979.8|6990.5|6978.5|0
1596496800000|2020-08-03 23:20:00|6991.4|6979.4|6992.8|6980.8|6992.8|6980.8|6991.3|6979.3|0
1596497100000|2020-08-03 23:25:00|6992.9|6980.9|6991.8|6979.8|6993.3|6981.3|6991.8|6979.8|0
1596497400000|2020-08-03 23:30:00|6992.4|6980.4|6995|6983|6995|6983|6992.4|6980.4|0
1596497700000|2020-08-03 23:35:00|6994.8|6982.8|6996.2|6984.2|6996.2|6984.2|6994|6982|0
1596498000000|2020-08-03 23:40:00|6995.8|6983.8|6992.6|6980.6|6995.8|6983.8|6992|6980|0
1596498300000|2020-08-03 23:45:00|6992.7|6980.7|6993|6981|6993.7|6981.7|6992.6|6980.6|0
1596498600000|2020-08-03 23:50:00|6992.6|6980.6|6990.7|6978.7|6992.6|6980.6|6988.3|6976.3|0
1596498900000|2020-08-03 23:55:00|6990.5|6978.5|6990.7|6978.7|6992.8|6980.8|6989.8|6977.8|0
1596499200000|2020-08-04 00:00:00|6991.3|6979.3|6989.2|6977.2|6992.4|6980.4|6987.7|6975.7|0
1596499500000|2020-08-04 00:05:00|6989.1|6977.1|6987.7|6975.7|6989.8|6977.8|6987|6975|0
1596499800000|2020-08-04 00:10:00|6987.6|6975.6|6991.4|6979.4|6991.8|6979.8|6984.4|6972.4|0
1596500100000|2020-08-04 00:15:00|6991.8|6979.8|7003.2|6991.2|7007.5|6995.5|6991.8|6979.8|0
1596500400000|2020-08-04 00:20:00|7002.4|6990.4|7003.3|6991.3|7005.4|6993.4|7001.2|6989.2|0
1596500700000|2020-08-04 00:25:00|7003.7|6991.7|7009.4|6997.4|7009.5|6997.5|7003.7|6991.7|0
1596501000000|2020-08-04 00:30:00|7009.3|6997.3|7012|7000|7012.6|7000.6|7009.3|6997.3|0
1596501300000|2020-08-04 00:35:00|7012.1|7000.1|7007.9|6995.9|7012.2|7000.2|7007.9|6995.9|0
1596501600000|2020-08-04 00:40:00|7008.3|6996.3|7010.2|6998.2|7012.2|7000.2|7007.9|6995.9|0
1596501900000|2020-08-04 00:45:00|7011|6999|7012.2|7000.2|7012.3|7000.3|7008.1|6996.1|0
1596502200000|2020-08-04 00:50:00|7012.1|7000.1|7012.2|7000.2|7014.3|7002.3|7012.1|7000.1|0
1596502500000|2020-08-04 00:55:00|7012.1|7000.1|7010|6998|7012.2|7000.2|7010|6998|0
1596502800000|2020-08-04 01:00:00|7010.1|6998.1|7014.3|7002.3|7014.3|7002.3|7007.9|6995.9|0
1596503100000|2020-08-04 01:05:00|7014.6|7002.6|7014.8|7002.8|7016.9|7004.9|7014.2|7002.2|0
1596503400000|2020-08-04 01:10:00|7013.9|7001.9|7016.3|7004.3|7018.5|7006.5|7011.8|6999.8|0
1596503700000|2020-08-04 01:15:00|7016.7|7004.7|7016.3|7004.3|7018.6|7006.6|7014.2|7002.2|0
1596504000000|2020-08-04 01:20:00|7014.2|7002.2|7010.1|6998.1|7016.4|7004.4|7010.1|6998.1|0
1596504300000|2020-08-04 01:25:00|7010.2|6998.2|7000|6988|7011.2|6999.2|6991.7|6979.7|0
1596504600000|2020-08-04 01:30:00|6999.9|6987.9|7001.9|6989.9|7004|6992|6996.8|6984.8|0
1596504900000|2020-08-04 01:35:00|7001.8|6989.8|6999.9|6987.9|7002|6990|6997.8|6985.8|0
1596505200000|2020-08-04 01:40:00|6999.5|6987.5|6997.4|6985.4|6999.9|6987.9|6997.4|6985.4|0
1596505500000|2020-08-04 01:45:00|6996.6|6984.6|6997.6|6985.6|6997.6|6985.6|6995.4|6983.4|0
1596505800000|2020-08-04 01:50:00|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|6995.3|6983.3|0
1596506100000|2020-08-04 01:55:00|6997.4|6985.4|6994.5|6982.5|6997.4|6985.4|6993.4|6981.4|0
1596506400000|2020-08-04 02:00:00|6994.8|6982.8|6997.6|6985.6|7001.7|6989.7|6993.4|6981.4|0
1596506700000|2020-08-04 02:05:00|6998|6986|7003.8|6991.8|7005.8|6993.8|6997.6|6985.6|0
1596507000000|2020-08-04 02:10:00|7004.2|6992.2|7008|6996|7008|6996|7004.2|6992.2|0
1596507300000|2020-08-04 02:15:00|7007.9|6995.9|7003.8|6991.8|7008|6996|7003.8|6991.8|0
1596507600000|2020-08-04 02:20:00|7003.7|6991.7|6999.6|6987.6|7003.8|6991.8|6999.6|6987.6|0
1596507900000|2020-08-04 02:25:00|6998.8|6986.8|6997.6|6985.6|6998.8|6986.8|6993.5|6981.5|0
1596508200000|2020-08-04 02:30:00|6996.9|6984.9|6993.5|6981.5|6996.9|6984.9|6993.4|6981.4|0
1596508500000|2020-08-04 02:35:00|6992.7|6980.7|6989.4|6977.4|6993.5|6981.5|6987.3|6975.3|0
1596508800000|2020-08-04 02:40:00|6989.8|6977.8|6989.4|6977.4|6993.5|6981.5|6989.3|6977.3|0
1596509100000|2020-08-04 02:45:00|6989.3|6977.3|6992.5|6980.5|6993.5|6981.5|6989.3|6977.3|0
1596509400000|2020-08-04 02:50:00|6992.9|6980.9|6997.6|6985.6|6997.6|6985.6|6992.9|6980.9|0
1596509700000|2020-08-04 02:55:00|6997.5|6985.5|6995.4|6983.4|6997.6|6985.6|6995.4|6983.4|0
1596510000000|2020-08-04 03:00:00|6995.5|6983.5|6993.3|6981.3|6997.5|6985.5|6993.3|6981.3|0
1596510300000|2020-08-04 03:05:00|6993.4|6981.4|6991.2|6979.2|6994.4|6982.4|6991.1|6979.1|0
1596510600000|2020-08-04 03:10:00|6991.6|6979.6|6990.6|6978.6|6993.3|6981.3|6990.5|6978.5|0
1596510900000|2020-08-04 03:15:00|6990.5|6978.5|6988.5|6976.5|6990.6|6978.6|6988.4|6976.4|0
1596511200000|2020-08-04 03:20:00|6989.5|6977.5|6990.5|6978.5|6990.6|6978.6|6988.4|6976.4|0
1596511500000|2020-08-04 03:25:00|6990.6|6978.6|6988.5|6976.5|6990.6|6978.6|6988.5|6976.5|0
1596511800000|2020-08-04 03:30:00|6988.4|6976.4|6990.6|6978.6|6992.7|6980.7|6988.4|6976.4|0
1596512100000|2020-08-04 03:35:00|6991|6979|6994.7|6982.7|6994.7|6982.7|6991|6979|0
1596512400000|2020-08-04 03:40:00|6994.6|6982.6|6992.6|6980.6|6996.8|6984.8|6992.6|6980.6|0
1596512700000|2020-08-04 03:45:00|6992.7|6980.7|6992.6|6980.6|6992.7|6980.7|6992.6|6980.6|0
1596513000000|2020-08-04 03:50:00|6991.8|6979.8|6988.5|6976.5|6991.8|6979.8|6988.5|6976.5|0
1596513300000|2020-08-04 03:55:00|6988.9|6976.9|6988.5|6976.5|6990.5|6978.5|6988.4|6976.4|0
1596513600000|2020-08-04 04:00:00|6988.4|6976.4|6987.4|6975.4|6988.4|6976.4|6985.3|6973.3|0
1596513900000|2020-08-04 04:05:00|6987.3|6975.3|6989.4|6977.4|6989.5|6977.5|6987.3|6975.3|0
1596514200000|2020-08-04 04:10:00|6988.6|6976.6|6989.4|6977.4|6991.5|6979.5|6987.4|6975.4|0
1596514500000|2020-08-04 04:15:00|6990.2|6978.2|6991.5|6979.5|6991.5|6979.5|6989.4|6977.4|0
1596514800000|2020-08-04 04:20:00|6992.2|6980.2|6994|6982|6995.5|6983.5|6991.5|6979.5|0
1596515100000|2020-08-04 04:25:00|6994.1|6982.1|6994.1|6982.1|6994.1|6982.1|6994|6982|0
1596515400000|2020-08-04 04:30:00|6994.9|6982.9|7006.6|6994.6|7006.7|6994.7|6994.9|6982.9|0
1596515700000|2020-08-04 04:35:00|7006.7|6994.7|7004.5|6992.5|7006.7|6994.7|7004.5|6992.5|0
1596516000000|2020-08-04 04:40:00|7005.3|6993.3|7006.5|6994.5|7006.6|6994.6|7005.3|6993.3|0
1596516300000|2020-08-04 04:45:00|7006.4|6994.4|7006.4|6994.4|7006.4|6994.4|7004.3|6992.3|0
1596516600000|2020-08-04 04:50:00|7006|6994|7000.2|6988.2|7006|6994|7000.2|6988.2|0
1596516900000|2020-08-04 04:55:00|7000.3|6988.3|7002.3|6990.3|7002.3|6990.3|7000.2|6988.2|0
1596517200000|2020-08-04 05:00:00|7002.4|6990.4|7000.2|6988.2|7002.4|6990.4|7000.2|6988.2|0
1596517500000|2020-08-04 05:05:00|6999.4|6987.4|7002.4|6990.4|7004.5|6992.5|6998.1|6986.1|0
1596517800000|2020-08-04 05:10:00|7000.3|6988.3|6999.3|6987.3|7000.4|6988.4|6998.2|6986.2|0
1596518100000|2020-08-04 05:15:00|6998.9|6986.9|6998.2|6986.2|6999.3|6987.3|6998.2|6986.2|0
1596518400000|2020-08-04 05:20:00|6997.4|6985.4|7000.3|6988.3|7000.4|6988.4|6996.1|6984.1|0
1596518700000|2020-08-04 05:25:00|7000.4|6988.4|6999.3|6987.3|7002.5|6990.5|6998.3|6986.3|0
1596519000000|2020-08-04 05:30:00|6998.9|6986.9|7002.5|6990.5|7002.5|6990.5|6998.2|6986.2|0
1596519300000|2020-08-04 05:35:00|7003.3|6991.3|7004.6|6992.6|7004.6|6992.6|7002.5|6990.5|0
1596519600000|2020-08-04 05:40:00|7005.3|6993.3|7004.5|6992.5|7010.7|6998.7|7004.5|6992.5|0
1596519900000|2020-08-04 05:45:00|7004.6|6992.6|7010.7|6998.7|7010.7|6998.7|7004.5|6992.5|0
1596520200000|2020-08-04 05:50:00|7010.8|6998.8|7012.8|7000.8|7012.8|7000.8|7010.7|6998.7|0
1596520500000|2020-08-04 05:55:00|7012.9|7000.9|7012.9|7000.9|7017|7005|7012.8|7000.8|0
1596520800000|2020-08-04 06:00:00|7011|6999|7002.7|6997.7|7016.7|7011.7|7000.2|6995.2|35
1596521100000|2020-08-04 06:05:00|7002.2|6997.2|6993.2|6988.2|7002.2|6997.2|6986.7|6981.7|31
1596521400000|2020-08-04 06:10:00|6992.7|6987.7|7005.2|7000.2|7005.7|7000.7|6985.2|6980.2|13
1596521700000|2020-08-04 06:15:00|7005.7|7000.7|7000.7|6995.7|7010.2|7005.2|7000.7|6995.7|15
1596522000000|2020-08-04 06:20:00|7000.2|6995.2|7003.7|6998.7|7003.7|6998.7|6999.2|6994.2|8
1596522300000|2020-08-04 06:25:00|7003.2|6998.2|7003.7|6998.7|7004.7|6999.7|7000.2|6995.2|10
1596522600000|2020-08-04 06:30:00|7003.2|6998.2|6999.2|6994.2|7004.7|6999.7|6999.2|6994.2|7
1596522900000|2020-08-04 06:35:00|6998.7|6993.7|7020.7|7015.7|7022.7|7017.7|6998.7|6993.7|9
1596523200000|2020-08-04 06:40:00|7020.2|7015.2|7019.7|7014.7|7024.2|7019.2|7016.2|7011.2|27
1596523500000|2020-08-04 06:45:00|7020.2|7015.2|7020.2|7015.2|7020.7|7015.7|7014.2|7009.2|16
1596523800000|2020-08-04 06:50:00|7019.7|7014.7|7017.7|7012.7|7019.7|7014.7|7011.2|7006.2|18
1596524100000|2020-08-04 06:55:00|7018.2|7013.2|7020.2|7015.2|7021.2|7016.2|7014.2|7009.2|19
1596524400000|2020-08-04 07:00:00|7017.2|7012.2|7021.7|7016.7|7034.2|7029.2|6996.2|6991.2|470
1596524700000|2020-08-04 07:05:00|7021.2|7016.2|7031.7|7026.7|7033.2|7028.2|7004.2|6999.2|316
1596525000000|2020-08-04 07:10:00|7032.2|7027.2|7040.2|7035.2|7042.7|7037.7|7021.7|7016.7|223
1596525300000|2020-08-04 07:15:00|7039.7|7034.7|7049.7|7044.7|7054.7|7049.7|7036.7|7031.7|176
1596525600000|2020-08-04 07:20:00|7050.2|7045.2|7034.7|7029.7|7060.2|7055.2|7021.7|7016.7|252
1596525900000|2020-08-04 07:25:00|7034.2|7029.2|7033.2|7028.2|7036.7|7031.7|7019.2|7014.2|241
1596526200000|2020-08-04 07:30:00|7032.7|7027.7|7057.7|7052.7|7057.7|7052.7|7031.2|7026.2|224
1596526500000|2020-08-04 07:35:00|7058.2|7053.2|7058.7|7053.7|7072.7|7067.7|7053.7|7048.7|203
1596526800000|2020-08-04 07:40:00|7054.8|7049.8|7041.8|7036.8|7054.8|7049.8|7036.8|7031.8|94
1596527100000|2020-08-04 07:45:00|7042.3|7037.3|7024.8|7019.8|7045.3|7040.3|7017.3|7012.3|162
1596527400000|2020-08-04 07:50:00|7023.8|7018.8|7001.8|6996.8|7026.8|7021.8|6998.3|6993.3|182
1596527700000|2020-08-04 07:55:00|7001.3|6996.3|6993.8|6988.8|7005.8|7000.8|6990.8|6985.8|146
1596528000000|2020-08-04 08:00:00|6993.3|6988.3|6997.8|6992.8|7007.3|7002.3|6990.8|6985.8|103
1596528300000|2020-08-04 08:05:00|6997.3|6992.3|6997.3|6992.3|6997.8|6992.8|6971.8|6966.8|204
1596528600000|2020-08-04 08:10:00|6996.8|6991.8|7000.8|6995.8|7001.8|6996.8|6991.8|6986.8|91
1596528900000|2020-08-04 08:15:00|7000.3|6995.3|7003.8|6998.8|7008.8|7003.8|6998.8|6993.8|124
1596529200000|2020-08-04 08:20:00|7003.3|6998.3|7005.3|7000.3|7007.8|7002.8|6996.3|6991.3|55
1596529500000|2020-08-04 08:25:00|7004.3|6999.3|7012.8|7007.8|7013.3|7008.3|7002.3|6997.3|53
1596529800000|2020-08-04 08:30:00|7012.3|7007.3|7002.8|6997.8|7021.3|7016.3|6995.8|6990.8|161
1596530100000|2020-08-04 08:35:00|7002.3|6997.3|6987.8|6982.8|7003.3|6998.3|6986.8|6981.8|109
1596530400000|2020-08-04 08:40:00|6987.3|6982.3|6976.3|6971.3|6996.3|6991.3|6972.8|6967.8|159
1596530700000|2020-08-04 08:45:00|6976.8|6971.8|6987.3|6982.3|6992.3|6987.3|6976.8|6971.8|81
1596531000000|2020-08-04 08:50:00|6986.8|6981.8|6988.3|6983.3|6993.8|6988.8|6984.3|6979.3|121
1596531300000|2020-08-04 08:55:00|6987.8|6982.8|6986.8|6981.8|6988.8|6983.8|6981.8|6976.8|28
1596531600000|2020-08-04 09:00:00|6986.3|6981.3|6982.3|6977.3|6986.8|6981.8|6977.3|6972.3|41
1596531900000|2020-08-04 09:05:00|6982.8|6977.8|6990.8|6985.8|6990.8|6985.8|6982.8|6977.8|63
1596532200000|2020-08-04 09:10:00|6986.8|6981.8|6993.3|6988.3|6994.8|6989.8|6986.8|6981.8|90
1596532500000|2020-08-04 09:15:00|6992.3|6987.3|6980.8|6975.8|6995.8|6990.8|6978.8|6973.8|60
1596532800000|2020-08-04 09:20:00|6980.3|6975.3|6981.3|6976.3|6983.8|6978.8|6975.3|6970.3|94
1596533100000|2020-08-04 09:25:00|6979.3|6974.3|6982.8|6977.8|6983.8|6978.8|6972.8|6967.8|69
1596533400000|2020-08-04 09:30:00|6982.3|6977.3|6994.3|6989.3|6995.3|6990.3|6978.8|6973.8|57
1596533700000|2020-08-04 09:35:00|6993.8|6988.8|6977.8|6972.8|6995.8|6990.8|6974.3|6969.3|50
1596534000000|2020-08-04 09:40:00|6976.8|6971.8|6983.8|6978.8|6985.8|6980.8|6971.8|6966.8|53
1596534300000|2020-08-04 09:45:00|6983.3|6978.3|6985.8|6980.8|6989.8|6984.8|6980.3|6975.3|43
1596534600000|2020-08-04 09:50:00|6986.3|6981.3|6988.8|6983.8|6993.8|6988.8|6979.3|6974.3|76
1596534900000|2020-08-04 09:55:00|6988.3|6983.3|6984.3|6979.3|6989.3|6984.3|6983.8|6978.8|32
1596535200000|2020-08-04 10:00:00|6988.3|6983.3|6978.3|6973.3|6991.8|6986.8|6977.8|6972.8|65
1596535500000|2020-08-04 10:05:00|6979.3|6974.3|6979.8|6974.8|6985.8|6980.8|6978.3|6973.3|44
1596535800000|2020-08-04 10:10:00|6979.3|6974.3|6976.3|6971.3|6980.3|6975.3|6974.8|6969.8|81
1596536100000|2020-08-04 10:15:00|6975.3|6970.3|6985.8|6980.8|6986.3|6981.3|6970.3|6965.3|55
1596536400000|2020-08-04 10:20:00|6986.3|6981.3|6986.8|6981.8|6989.3|6984.3|6985.3|6980.3|45
1596536700000|2020-08-04 10:25:00|6986.3|6981.3|6975.8|6970.8|6987.3|6982.3|6975.3|6970.3|34
1596537000000|2020-08-04 10:30:00|6976.3|6971.3|6981.3|6976.3|6986.8|6981.8|6976.3|6971.3|30
1596537300000|2020-08-04 10:35:00|6980.3|6975.3|6980.3|6975.3|6987.8|6982.8|6978.3|6973.3|22
1596537600000|2020-08-04 10:40:00|6979.3|6974.3|6982.3|6977.3|6985.3|6980.3|6979.3|6974.3|20
1596537900000|2020-08-04 10:45:00|6982.8|6977.8|6988.8|6983.8|6991.8|6986.8|6979.3|6974.3|73
1596538200000|2020-08-04 10:50:00|6989.3|6984.3|6997.8|6992.8|6998.8|6993.8|6989.3|6984.3|42
1596538500000|2020-08-04 10:55:00|6997.3|6992.3|6996.8|6991.8|7001.8|6996.8|6996.3|6991.3|32
1596538800000|2020-08-04 11:00:00|6997.3|6992.3|6996.8|6991.8|7004.8|6999.8|6994.8|6989.8|41
1596539100000|2020-08-04 11:05:00|6996.3|6991.3|7001.3|6996.3|7002.3|6997.3|6994.3|6989.3|19
1596539400000|2020-08-04 11:10:00|7002.3|6997.3|7000.3|6995.3|7005.8|7000.8|6999.8|6994.8|32
1596539700000|2020-08-04 11:15:00|6999.3|6994.3|6989.8|6984.8|6999.3|6994.3|6984.3|6979.3|101
1596540000000|2020-08-04 11:20:00|6990.3|6985.3|6997.3|6992.3|6997.8|6992.8|6990.3|6985.3|25
1596540300000|2020-08-04 11:25:00|6995.8|6990.8|6995.8|6990.8|6997.8|6992.8|6993.3|6988.3|80
1596540600000|2020-08-04 11:30:00|6995.3|6990.3|6978.3|6973.3|6995.3|6990.3|6977.3|6972.3|113
1596540900000|2020-08-04 11:35:00|6978.8|6973.8|6971.8|6966.8|6979.3|6974.3|6969.3|6964.3|98
1596541200000|2020-08-04 11:40:00|6972.3|6967.3|6974.3|6969.3|6977.3|6972.3|6971.3|6966.3|42
1596541500000|2020-08-04 11:45:00|6973.8|6968.8|6978.3|6973.3|6979.8|6974.8|6972.3|6967.3|67
1596541800000|2020-08-04 11:50:00|6977.8|6972.8|6977.3|6972.3|6977.8|6972.8|6966.3|6961.3|63
1596542100000|2020-08-04 11:55:00|6978.3|6973.3|6981.8|6976.8|6984.3|6979.3|6977.8|6972.8|36
1596542400000|2020-08-04 12:00:00|6981.3|6976.3|6971.3|6966.3|6981.3|6976.3|6966.8|6961.8|41
1596542700000|2020-08-04 12:05:00|6970.8|6965.8|6980.3|6975.3|6982.3|6977.3|6970.8|6965.8|33
1596543000000|2020-08-04 12:10:00|6979.3|6974.3|6983.8|6978.8|6984.3|6979.3|6978.3|6973.3|39
1596543300000|2020-08-04 12:15:00|6983.3|6978.3|6976.3|6971.3|6983.3|6978.3|6976.3|6971.3|21
1596543600000|2020-08-04 12:20:00|6975.3|6970.3|6977.3|6972.3|6979.3|6974.3|6971.3|6966.3|28
1596543900000|2020-08-04 12:25:00|6977.8|6972.8|6975.4|6970.4|6978.3|6973.3|6972.3|6967.3|32
1596544200000|2020-08-04 12:30:00|6976.4|6971.4|6978|6973|6978|6973|6972.6|6967.6|30
1596544500000|2020-08-04 12:35:00|6978.5|6973.5|6970|6965|6979|6974|6963.5|6958.5|149
1596544800000|2020-08-04 12:40:00|6968|6963|6973|6968|6973|6968|6965.5|6960.5|70
1596545100000|2020-08-04 12:45:00|6972.5|6967.5|6974|6969|6977|6972|6971|6966|84
1596545400000|2020-08-04 12:50:00|6974.5|6969.5|6959|6954|6976|6971|6955|6950|179
1596545700000|2020-08-04 12:55:00|6959.5|6954.5|6962|6957|6965.5|6960.5|6956.5|6951.5|133
1596546000000|2020-08-04 13:00:00|6961.5|6956.5|6973|6968|6973.5|6968.5|6959.5|6954.5|110
1596546300000|2020-08-04 13:05:00|6972|6967|6976|6971|6976|6971|6967|6962|171
1596546600000|2020-08-04 13:10:00|6975.5|6970.5|6979|6974|6981|6976|6974|6969|117
1596546900000|2020-08-04 13:15:00|6978.5|6973.5|6969|6964|6978.5|6973.5|6967.5|6962.5|132
1596547200000|2020-08-04 13:20:00|6970|6965|6968|6963|6971|6966|6965|6960|87
1596547500000|2020-08-04 13:25:00|6968.5|6963.5|6974.5|6969.5|6980.5|6975.5|6968|6963|127
1596547800000|2020-08-04 13:30:00|6974|6969|6974.5|6969.5|6980|6975|6966.5|6961.5|310
1596548100000|2020-08-04 13:35:00|6974|6969|6977|6972|6977|6972|6968|6963|127
1596548400000|2020-08-04 13:40:00|6977.5|6972.5|6998|6993|6998|6993|6977|6972|102
1596548700000|2020-08-04 13:45:00|6998.5|6993.5|7010|7005|7012|7007|6998|6993|286
1596549000000|2020-08-04 13:50:00|7010.5|7005.5|7013.5|7008.5|7022|7017|7010.5|7005.5|348
1596549300000|2020-08-04 13:55:00|7014|7009|7010.5|7005.5|7019.5|7014.5|7010.5|7005.5|79
1596549600000|2020-08-04 14:00:00|7017.5|7012.5|7024|7019|7032.5|7027.5|7011.5|7006.5|250
1596549900000|2020-08-04 14:05:00|7023.5|7018.5|7034|7029|7034|7029|7022|7017|135
1596550200000|2020-08-04 14:10:00|7033|7028|7033|7028|7034|7029|7027.5|7022.5|186
1596550500000|2020-08-04 14:15:00|7032|7027|7036.5|7031.5|7037|7032|7031.5|7026.5|240
1596550800000|2020-08-04 14:20:00|7036|7031|7026|7021|7037|7032|7025.5|7020.5|113
1596551100000|2020-08-04 14:25:00|7027|7022|7020|7015|7030|7025|7014|7009|157
1596551400000|2020-08-04 14:30:00|7019.5|7014.5|7008|7003|7021|7016|7008|7003|93
1596551700000|2020-08-04 14:35:00|7007|7002|7010|7005|7013|7008|7004.5|6999.5|92
1596552000000|2020-08-04 14:40:00|7009|7004|7004|6999|7011.5|7006.5|7001|6996|159
1596552300000|2020-08-04 14:45:00|7004.5|6999.5|7006.5|7001.5|7007.5|7002.5|6998.5|6993.5|177
1596552600000|2020-08-04 14:50:00|7007|7002|7017|7012|7020.5|7015.5|7006.5|7001.5|172
1596552900000|2020-08-04 14:55:00|7016.5|7011.5|7017.5|7012.5|7025.5|7020.5|7014|7009|249
1596553200000|2020-08-04 15:00:00|7016|7011|7019|7014|7020.5|7015.5|7013.5|7008.5|240
1596553500000|2020-08-04 15:05:00|7018|7013|7013.5|7008.5|7019.5|7014.5|7009.5|7004.5|192
1596553800000|2020-08-04 15:10:00|7013|7008|7012|7007|7020.5|7015.5|7012|7007|157
1596554100000|2020-08-04 15:15:00|7011.5|7006.5|7016|7011|7016.5|7011.5|7010|7005|94
1596554400000|2020-08-04 15:20:00|7016.5|7011.5|7009|7004|7018|7013|7007.5|7002.5|214
1596554700000|2020-08-04 15:25:00|7008.5|7003.5|7012|7007|7018|7013|7008.5|7003.5|290
1596555000000|2020-08-04 15:30:00|7013|7006|7025|7017|7025|7018|7010|7003|450
1596555300000|2020-08-04 15:35:00|7024|7018|7014|7008|7027|7020|7014|7008|288
1596555600000|2020-08-04 15:40:00|7015|7009|7016|7009|7024|7017|7015|7009|54
1596555900000|2020-08-04 15:45:00|7015|7008|7014|7007|7018|7010|7013|7006|14
1596556200000|2020-08-04 15:50:00|7015|7008|7021|7013|7022|7014|7015|7007|7
1596556500000|2020-08-04 15:55:00|7020|7014|7016|7008|7022|7014|7016|7008|25
1596556800000|2020-08-04 16:00:00|7015|7009|7016|7008|7019|7012|7014|7007|6
1596557100000|2020-08-04 16:05:00|7015|7007|7009|7002|7015|7007|7008|6999|16
1596557400000|2020-08-04 16:10:00|7008|7001|7005|6997|7009|7002|7003|6996|12
1596557700000|2020-08-04 16:15:00|7004|6998|7011|7003|7011|7004|7004|6997|6
1596558000000|2020-08-04 16:20:00|7010|7002|7015|7007|7015|7007|7008|7002|3
1596558300000|2020-08-04 16:25:00|7014|7008|7012|7005|7016|7008|7010|7004|27
1596558600000|2020-08-04 16:30:00|7014|7006|7016|7009|7018|7011|7013|7006|12
1596558900000|2020-08-04 16:35:00|7014|7007|7011|7003|7014|7007|7011|7003|5
1596559200000|2020-08-04 16:40:00|7010|7002|7013|7005|7013|7005|7009|7002|5
1596559500000|2020-08-04 16:45:00|7014|7006|7014|7007|7015|7008|7012|7005|5
1596559800000|2020-08-04 16:50:00|7013|7008|7012|7004|7015|7008|7012|7004|1
1596560100000|2020-08-04 16:55:00|7011|7005|7013|7005|7013|7005|7009|7002|5
1596560400000|2020-08-04 17:00:00|7012|7004|7007|7000|7013|7004|7006|6999|3
1596560700000|2020-08-04 17:05:00|7006|7001|7009|7003|7009|7003|7006|7000|3
1596561000000|2020-08-04 17:10:00|7011|7004|7013|7005|7014|7006|7011|7003|5
1596561300000|2020-08-04 17:15:00|7014|7006|7018|7010|7018|7010|7014|7006|4
1596561600000|2020-08-04 17:20:00|7020|7011|7015|7008|7020|7011|7015|7008|2
1596561900000|2020-08-04 17:25:00|7014|7009|7018|7011|7018|7011|7014|7008|3
1596562200000|2020-08-04 17:30:00|7017|7010|7016|7009|7020|7013|7016|7008|7
1596562500000|2020-08-04 17:35:00|7017|7010|7019|7011|7019|7013|7017|7010|7
1596562800000|2020-08-04 17:40:00|7018|7009|7017|7009|7019|7011|7015|7009|7
1596563100000|2020-08-04 17:45:00|7018|7010|7019|7011|7019|7013|7015|7008|14
1596563400000|2020-08-04 17:50:00|7021|7013|7019|7011|7021|7013|7019|7010|2
1596563700000|2020-08-04 17:55:00|7020|7012|7025.5|7013.5|7026|7018|7020|7012|16
1596564000000|2020-08-04 18:00:00|7025.6|7013.6|7027.7|7015.7|7029.7|7017.7|7025.5|7013.5|0
1596564300000|2020-08-04 18:05:00|7027.8|7015.8|7025|7013|7027.8|7015.8|7023|7011|0
1596564600000|2020-08-04 18:10:00|7025.1|7013.1|7025|7013|7027.2|7015.2|7023|7011|0
1596564900000|2020-08-04 18:15:00|7025.1|7013.1|7022.8|7010.8|7027.1|7015.1|7022.6|7010.6|0
1596565200000|2020-08-04 18:20:00|7022.7|7010.7|7019|7007|7023.4|7011.4|7018.9|7006.9|0
1596565500000|2020-08-04 18:25:00|7019.1|7007.1|7012.5|7000.5|7019.1|7007.1|7010.7|6998.7|0
1596565800000|2020-08-04 18:30:00|7010.6|6998.6|6999.8|6987.8|7010.6|6998.6|6999.7|6987.7|0
1596566100000|2020-08-04 18:35:00|6999.7|6987.7|6997.4|6985.4|7001.9|6989.9|6997.3|6985.3|0
1596566400000|2020-08-04 18:40:00|6997.3|6985.3|7004|6992|7004.2|6992.2|6997.3|6985.3|0
1596566700000|2020-08-04 18:45:00|7003.9|6991.9|7008.3|6996.3|7008.4|6996.4|7003.9|6991.9|0
1596567000000|2020-08-04 18:50:00|7008.4|6996.4|7010.8|6998.8|7010.9|6998.9|7006.4|6994.4|0
1596567300000|2020-08-04 18:55:00|7010.9|6998.9|7017.4|7005.4|7017.6|7005.6|7010.8|6998.8|0
1596567600000|2020-08-04 19:00:00|7017.3|7005.3|7019.3|7007.3|7019.6|7007.6|7017.1|7005.1|0
1596567900000|2020-08-04 19:05:00|7019.2|7007.2|7017.4|7005.4|7019.6|7007.6|7015.3|7003.3|0
1596568200000|2020-08-04 19:10:00|7017.5|7005.5|7017|7005|7019.7|7007.7|7014.7|7002.7|0
1596568500000|2020-08-04 19:15:00|7017.1|7005.1|7019|7007|7019.1|7007.1|7014.7|7002.7|0
1596568800000|2020-08-04 19:20:00|7019.1|7007.1|7021.5|7009.5|7021.5|7009.5|7016.8|7004.8|0
1596569100000|2020-08-04 19:25:00|7021.4|7009.4|7019.2|7007.2|7023.5|7011.5|7019|7007|0
1596569400000|2020-08-04 19:30:00|7019.3|7007.3|7017.3|7005.3|7021.5|7009.5|7012.8|7000.8|0
1596569700000|2020-08-04 19:35:00|7019.1|7007.1|7019.5|7007.5|7021.4|7009.4|7015|7003|0
1596570000000|2020-08-04 19:40:00|7019.6|7007.6|7019.7|7007.7|7021.9|7009.9|7017.5|7005.5|0
1596570300000|2020-08-04 19:45:00|7019.6|7007.6|7023.3|7011.3|7023.3|7011.3|7019|7007|0
1596570600000|2020-08-04 19:50:00|7023.5|7011.5|7025.4|7013.4|7027.7|7015.7|7020.8|7008.8|0
1596570900000|2020-08-04 19:55:00|7025.5|7013.5|7032.6|7020.6|7032.6|7020.6|7025.4|7013.4|0
1596571200000|2020-08-04 20:00:00|7033.6|7021.6|7029.4|7017.4|7033.9|7021.9|7029|7017|0
1596571500000|2020-08-04 20:05:00|7029.5|7017.5|7031.6|7019.6|7032.7|7020.7|7028.4|7016.4|0
1596571800000|2020-08-04 20:10:00|7031.5|7019.5|7031.9|7019.9|7033.2|7021.2|7029.9|7017.9|0
1596572100000|2020-08-04 20:15:00|7031.7|7019.7|7030.6|7018.6|7032.6|7020.6|7029|7017|0
1596572400000|2020-08-04 20:20:00|7031|7019|7031.5|7019.5|7032.2|7020.2|7030.8|7018.8|0
1596572700000|2020-08-04 20:25:00|7031.9|7019.9|7030.7|7018.7|7031.9|7019.9|7030.7|7018.7|0
1596573000000|2020-08-04 20:30:00|7030.6|7018.6|7026.3|7014.3|7030.6|7018.6|7024.8|7012.8|0
1596573300000|2020-08-04 20:35:00|7026.4|7014.4|7028.6|7016.6|7029.2|7017.2|7026.3|7014.3|0
1596573600000|2020-08-04 20:40:00|7028.2|7016.2|7027.5|7015.5|7028.6|7016.6|7027.1|7015.1|0
1596573900000|2020-08-04 20:45:00|7027.6|7015.6|7030.3|7018.3|7030.8|7018.8|7027.5|7015.5|0
1596574200000|2020-08-04 20:50:00|7029.7|7017.7|7032.9|7020.9|7033.4|7021.4|7029.7|7017.7|0
1596574500000|2020-08-04 20:55:00|7032.5|7020.5|7031.4|7019.4|7032.9|7020.9|7029.7|7017.7|0
1596574800000|2020-08-04 21:00:00|7030.4|7018.4|7029.2|7017.2|7030.6|7018.6|7028.9|7016.9|0
1596575100000|2020-08-04 21:05:00|7030|7018|7030.8|7018.8|7031.6|7019.6|7030|7018|0
1596575400000|2020-08-04 21:10:00|7030.6|7018.6|7031|7019|7031|7019|7030.6|7018.6|0
1596575700000|2020-08-04 21:15:00|7030.8|7018.8|7031.4|7019.4|7031.4|7019.4|7030.6|7018.6|0
1596576000000|2020-08-04 21:20:00|7031|7019|7031.2|7019.2|7031.8|7019.8|7030.8|7018.8|0
1596576300000|2020-08-04 21:25:00|7031.4|7019.4|7031.2|7019.2|7031.4|7019.4|7031.2|7019.2|0
1596576600000|2020-08-04 21:30:00|7031|7019|7032|7020|7032.2|7020.2|7031|7019|0
1596576900000|2020-08-04 21:35:00|7031.4|7019.4|7031.4|7019.4|7031.4|7019.4|7031.4|7019.4|0
1596577200000|2020-08-04 21:40:00|7031.6|7019.6|7031.7|7019.7|7031.7|7019.7|7031.1|7019.1|0
1596577500000|2020-08-04 21:45:00|7031.8|7019.8|7031.7|7019.7|7031.8|7019.8|7031.5|7019.5|0
1596577800000|2020-08-04 21:50:00|7031.8|7019.8|7031.7|7019.7|7031.8|7019.8|7031.5|7019.5|0
1596578100000|2020-08-04 21:55:00|7031.8|7019.8|7032|7020|7032.4|7020.4|7031.5|7019.5|0
1596578400000|2020-08-04 22:00:00|7032.2|7020.2|7031.1|7019.1|7033.9|7021.9|7028.7|7016.7|0
1596578700000|2020-08-04 22:05:00|7031.7|7019.7|7030.6|7018.6|7031.7|7019.7|7028.5|7016.5|0
1596579000000|2020-08-04 22:10:00|7030|7018|7031.1|7019.1|7031.1|7019.1|7029.6|7017.6|0
1596579300000|2020-08-04 22:15:00|7031|7019|7032.2|7020.2|7033.2|7021.2|7030.6|7018.6|0
1596579600000|2020-08-04 22:20:00|7032.8|7020.8|7031.7|7019.7|7032.8|7020.8|7031.7|7019.7|0
1596579900000|2020-08-04 22:25:00|7031.1|7019.1|7031.7|7019.7|7032.8|7020.8|7030.6|7018.6|0
1596580200000|2020-08-04 22:30:00|7031.8|7019.8|7028.9|7016.9|7032.2|7020.2|7027.6|7015.6|0
1596580500000|2020-08-04 22:35:00|7029.3|7017.3|7027.4|7015.4|7029.5|7017.5|7027.4|7015.4|0
1596580800000|2020-08-04 22:40:00|7027.8|7015.8|7028.5|7016.5|7028.9|7016.9|7027.4|7015.4|0
1596581100000|2020-08-04 22:45:00|7028.4|7016.4|7028.9|7016.9|7030.6|7018.6|7027.8|7015.8|0
1596581400000|2020-08-04 22:50:00|7029|7017|7030|7018|7030|7018|7028.9|7016.9|0
1596581700000|2020-08-04 22:55:00|7029.8|7017.8|7029.5|7017.5|7029.8|7017.8|7028.9|7016.9|0
1596582000000|2020-08-04 23:00:00|7028.9|7016.9|7028.5|7016.5|7029.5|7017.5|7028.5|7016.5|0
1596582300000|2020-08-04 23:05:00|7028.9|7016.9|7028.9|7016.9|7029.5|7017.5|7028.5|7016.5|0
1596582600000|2020-08-04 23:10:00|7029|7017|7028.9|7016.9|7029.5|7017.5|7028.5|7016.5|0
1596582900000|2020-08-04 23:15:00|7028.5|7016.5|7028.5|7016.5|7028.9|7016.9|7027.8|7015.8|0
1596583200000|2020-08-04 23:20:00|7028.4|7016.4|7027.8|7015.8|7028.9|7016.9|7027.8|7015.8|0
1596583500000|2020-08-04 23:25:00|7027.9|7015.9|7028.9|7016.9|7029.5|7017.5|7027.9|7015.9|0
1596583800000|2020-08-04 23:30:00|7029|7017|7028.9|7016.9|7029.5|7017.5|7028.9|7016.9|0
1596584100000|2020-08-04 23:35:00|7029|7017|7030|7018|7030|7018|7029|7017|0
1596584400000|2020-08-04 23:40:00|7029.8|7017.8|7028.9|7016.9|7030|7018|7028.5|7016.5|0
1596584700000|2020-08-04 23:45:00|7029.3|7017.3|7030|7018|7030|7018|7028.3|7016.3|0
1596585000000|2020-08-04 23:50:00|7029.8|7017.8|7029.1|7017.1|7030|7018|7028.3|7016.3|0
1596585300000|2020-08-04 23:55:00|7028.7|7016.7|7027.9|7015.9|7029.7|7017.7|7027.9|7015.9|0
1596585600000|2020-08-05 00:00:00|7027.8|7015.8|7024.6|7012.6|7030.4|7018.4|7024.2|7012.2|0
1596585900000|2020-08-05 00:05:00|7024.2|7012.2|7022|7010|7025.7|7013.7|7021.4|7009.4|0
1596586200000|2020-08-05 00:10:00|7021.4|7009.4|7021.4|7009.4|7024.4|7012.4|7020.3|7008.3|0
1596586500000|2020-08-05 00:15:00|7022|7010|7018.3|7006.3|7026.5|7014.5|7016.3|7004.3|0
1596586800000|2020-08-05 00:20:00|7019.1|7007.1|7018.3|7006.3|7022.4|7010.4|7016|7004|0
1596587100000|2020-08-05 00:25:00|7019.1|7007.1|7022.6|7010.6|7022.6|7010.6|7019.1|7007.1|0
1596587400000|2020-08-05 00:30:00|7021.8|7009.8|7022.6|7010.6|7022.6|7010.6|7019.4|7007.4|0
1596587700000|2020-08-05 00:35:00|7023.4|7011.4|7020.6|7008.6|7024.7|7012.7|7020.5|7008.5|0
1596588000000|2020-08-05 00:40:00|7021.4|7009.4|7022.6|7010.6|7022.6|7010.6|7020.5|7008.5|0
1596588300000|2020-08-05 00:45:00|7022.7|7010.7|7016.4|7004.4|7024.8|7012.8|7016.4|7004.4|0
1596588600000|2020-08-05 00:50:00|7016.5|7004.5|7014.4|7002.4|7018.6|7006.6|7014.4|7002.4|0
1596588900000|2020-08-05 00:55:00|7014|7002|7013.4|7001.4|7014.5|7002.5|7008.1|6996.1|0
1596589200000|2020-08-05 01:00:00|7013.8|7001.8|7014.5|7002.5|7014.5|7002.5|7012.2|7000.2|0
1596589500000|2020-08-05 01:05:00|7015.3|7003.3|7012.4|7000.4|7016.6|7004.6|7012.3|7000.3|0
1596589800000|2020-08-05 01:10:00|7012.3|7000.3|7010.3|6998.3|7012.4|7000.4|7010.1|6998.1|0
1596590100000|2020-08-05 01:15:00|7010.2|6998.2|7018.6|7006.6|7018.6|7006.6|7010.2|6998.2|0
1596590400000|2020-08-05 01:20:00|7017.8|7005.8|7014.4|7002.4|7017.8|7005.8|7014.3|7002.3|0
1596590700000|2020-08-05 01:25:00|7014.5|7002.5|7016.5|7004.5|7016.5|7004.5|7014.4|7002.4|0
1596591000000|2020-08-05 01:30:00|7017.3|7005.3|7008.1|6996.1|7018.6|7006.6|7008.1|6996.1|0
1596591300000|2020-08-05 01:35:00|7008.2|6996.2|7006|6994|7008.2|6996.2|7003.8|6991.8|0
1596591600000|2020-08-05 01:40:00|7006.1|6994.1|7008.2|6996.2|7008.2|6996.2|7005|6993|0
1596591900000|2020-08-05 01:45:00|7008.1|6996.1|7006.1|6994.1|7008.1|6996.1|7003.9|6991.9|0
1596592200000|2020-08-05 01:50:00|7006|6994|7006.1|6994.1|7010.2|6998.2|7006|6994|0
1596592500000|2020-08-05 01:55:00|7006.5|6994.5|7008.2|6996.2|7008.2|6996.2|7006.1|6994.1|0
1596592800000|2020-08-05 02:00:00|7006.1|6994.1|7008.2|6996.2|7008.2|6996.2|7004.1|6992.1|0
1596593100000|2020-08-05 02:05:00|7007.8|6995.8|7012.5|7000.5|7012.5|7000.5|7007.1|6995.1|0
1596593400000|2020-08-05 02:10:00|7012.4|7000.4|7014.5|7002.5|7014.6|7002.6|7012.4|7000.4|0
1596593700000|2020-08-05 02:15:00|7014.6|7002.6|7014.5|7002.5|7014.6|7002.6|7012.4|7000.4|0
1596594000000|2020-08-05 02:20:00|7014.6|7002.6|7014.6|7002.6|7016.6|7004.6|7012.5|7000.5|0
1596594300000|2020-08-05 02:25:00|7014.5|7002.5|7014.5|7002.5|7016.6|7004.6|7014.5|7002.5|0
1596594600000|2020-08-05 02:30:00|7014.6|7002.6|7010.4|6998.4|7016.6|7004.6|7010.4|6998.4|0
1596594900000|2020-08-05 02:35:00|7010.3|6998.3|7014.6|7002.6|7016.7|7004.7|7010.3|6998.3|0
1596595200000|2020-08-05 02:40:00|7014.7|7002.7|7018.8|7006.8|7018.8|7006.8|7014.6|7002.6|0
1596595500000|2020-08-05 02:45:00|7019.6|7007.6|7023|7011|7025.1|7013.1|7019.6|7007.6|0
1596595800000|2020-08-05 02:50:00|7023.4|7011.4|7025.1|7013.1|7025.1|7013.1|7023.4|7011.4|0
1596596100000|2020-08-05 02:55:00|7025.8|7013.8|7025.1|7013.1|7027.1|7015.1|7025|7013|0
1596596400000|2020-08-05 03:00:00|7025|7013|7025.1|7013.1|7025.1|7013.1|7023|7011|0
1596596700000|2020-08-05 03:05:00|7025|7013|7023|7011|7025.1|7013.1|7023|7011|0
1596597000000|2020-08-05 03:10:00|7023.4|7011.4|7025.1|7013.1|7027.1|7015.1|7023.4|7011.4|0
1596597300000|2020-08-05 03:15:00|7025|7013|7027.1|7015.1|7027.1|7015.1|7025|7013|0
1596597600000|2020-08-05 03:20:00|7026.9|7014.9|7026.8|7014.8|7028.9|7016.9|7026.8|7014.8|0
1596597900000|2020-08-05 03:25:00|7027.6|7015.6|7031|7019|7033|7021|7026.8|7014.8|0
1596598200000|2020-08-05 03:30:00|7031.7|7019.7|7035.9|7023.9|7037.9|7025.9|7031.7|7019.7|0
1596598500000|2020-08-05 03:35:00|7035.8|7023.8|7033.7|7021.7|7037.9|7025.9|7033.7|7021.7|0
1596598800000|2020-08-05 03:40:00|7033.8|7021.8|7031.7|7019.7|7035.8|7023.8|7031.6|7019.6|0
1596599100000|2020-08-05 03:45:00|7032.5|7020.5|7031.6|7019.6|7033.8|7021.8|7031.6|7019.6|0
1596599400000|2020-08-05 03:50:00|7032|7020|7034|7022|7034|7022|7031.6|7019.6|0
1596599700000|2020-08-05 03:55:00|7033.9|7021.9|7034|7022|7034|7022|7031.9|7019.9|0
1596600000000|2020-08-05 04:00:00|7034.1|7022.1|7034|7022|7034.1|7022.1|7032|7020|0
1596600300000|2020-08-05 04:05:00|7033.2|7021.2|7033|7021|7034|7022|7031.9|7019.9|0
1596600600000|2020-08-05 04:10:00|7032.6|7020.6|7032.4|7020.4|7034|7022|7031.9|7019.9|0
1596600900000|2020-08-05 04:15:00|7032.3|7020.3|7032.4|7020.4|7032.4|7020.4|7030.3|7018.3|0
1596601200000|2020-08-05 04:20:00|7032.3|7020.3|7032.4|7020.4|7032.4|7020.4|7032.3|7020.3|0
1596601500000|2020-08-05 04:25:00|7032.3|7020.3|7032.4|7020.4|7032.4|7020.4|7032.3|7020.3|0
1596601800000|2020-08-05 04:30:00|7032.3|7020.3|7029.8|7017.8|7032.4|7020.4|7029.8|7017.8|0
1596602100000|2020-08-05 04:35:00|7029.9|7017.9|7031.6|7019.6|7033.8|7021.8|7029.8|7017.8|0
1596602400000|2020-08-05 04:40:00|7030.8|7018.8|7031.7|7019.7|7031.7|7019.7|7029.5|7017.5|0
1596602700000|2020-08-05 04:45:00|7031.6|7019.6|7033.8|7021.8|7033.8|7021.8|7031.6|7019.6|0
1596603000000|2020-08-05 04:50:00|7033.7|7021.7|7029.5|7017.5|7033.7|7021.7|7029.5|7017.5|0
1596603300000|2020-08-05 04:55:00|7029.6|7017.6|7025.4|7013.4|7029.6|7017.6|7021.2|7009.2|0
1596603600000|2020-08-05 05:00:00|7024.6|7012.6|7021.3|7009.3|7025.5|7013.5|7021.3|7009.3|0
1596603900000|2020-08-05 05:05:00|7020.5|7008.5|7023.5|7011.5|7025.5|7013.5|7019.2|7007.2|0
1596604200000|2020-08-05 05:10:00|7024.3|7012.3|7025.6|7013.6|7026.6|7014.6|7023.5|7011.5|0
1596604500000|2020-08-05 05:15:00|7025.7|7013.7|7028.7|7016.7|7028.7|7016.7|7025.6|7013.6|0
1596604800000|2020-08-05 05:20:00|7028.3|7016.3|7029.7|7017.7|7029.8|7017.8|7027.7|7015.7|0
1596605100000|2020-08-05 05:25:00|7029.8|7017.8|7029.9|7017.9|7029.9|7017.9|7025.7|7013.7|0
1596605400000|2020-08-05 05:30:00|7029.8|7017.8|7025.7|7013.7|7029.9|7017.9|7025.7|7013.7|0
1596605700000|2020-08-05 05:35:00|7025.8|7013.8|7027.2|7015.2|7027.8|7015.8|7025.1|7013.1|0
1596606000000|2020-08-05 05:40:00|7028|7016|7039.8|7027.8|7041.9|7029.9|7028|7016|0
1596606300000|2020-08-05 05:45:00|7040.3|7028.3|7036|7024|7040.3|7028.3|7035.9|7023.9|0
1596606600000|2020-08-05 05:50:00|7036.7|7024.7|7036|7024|7038|7026|7033.9|7021.9|0
1596606900000|2020-08-05 05:55:00|7035.9|7023.9|7032.8|7020.8|7040|7028|7032.8|7020.8|0
1596607200000|2020-08-05 06:00:00|7032.5|7020.5|7037|7032|7037|7032|7021|7014.6|30
1596607500000|2020-08-05 06:05:00|7036.5|7031.5|7039.5|7034.5|7047|7042|7035.5|7030.5|22
1596607800000|2020-08-05 06:10:00|7040.5|7035.5|7039|7034|7040.5|7035.5|7035.5|7030.5|11
1596608100000|2020-08-05 06:15:00|7039.5|7034.5|7043.5|7038.5|7045|7040|7039.5|7034.5|29
1596608400000|2020-08-05 06:20:00|7043|7038|7049.5|7044.5|7053|7048|7042|7037|25
1596608700000|2020-08-05 06:25:00|7050|7045|7052|7047|7053|7048|7049.5|7044.5|20
1596609000000|2020-08-05 06:30:00|7053|7048|7058.5|7053.5|7061.5|7056.5|7052.5|7047.5|29
1596609300000|2020-08-05 06:35:00|7059|7054|7062|7057|7063|7058|7058.5|7053.5|23
1596609600000|2020-08-05 06:40:00|7062.5|7057.5|7067|7062|7068.5|7063.5|7061.5|7056.5|22
1596609900000|2020-08-05 06:45:00|7067.5|7062.5|7072.5|7067.5|7076|7071|7067.5|7062.5|25
1596610200000|2020-08-05 06:50:00|7073|7068|7070|7065|7077.5|7072.5|7066.5|7061.5|31
1596610500000|2020-08-05 06:55:00|7069|7064|7071.5|7066.5|7075|7070|7068|7063|35
1596610800000|2020-08-05 07:00:00|7072|7067|7098.5|7093.5|7098.5|7093.5|7070.5|7065.5|367
1596611100000|2020-08-05 07:05:00|7099.5|7094.5|7098|7093|7105.5|7100.5|7085|7080|208
1596611400000|2020-08-05 07:10:00|7097.5|7092.5|7099.5|7094.5|7117|7112|7092.5|7087.5|170
1596611700000|2020-08-05 07:15:00|7100.5|7095.5|7096|7091|7106.5|7101.5|7093.5|7088.5|160
1596612000000|2020-08-05 07:20:00|7094.5|7089.5|7108|7103|7112|7107|7094|7089|151
1596612300000|2020-08-05 07:25:00|7106.5|7101.5|7100|7095|7106.5|7101.5|7097.5|7092.5|148
1596612600000|2020-08-05 07:30:00|7100.5|7095.5|7123.5|7118.5|7125|7120|7100.5|7095.5|191
1596612900000|2020-08-05 07:35:00|7123|7118|7118.5|7113.5|7128.5|7123.5|7110.5|7105.5|234
1596613200000|2020-08-05 07:40:00|7117.1|7112.1|7111.6|7106.6|7121.6|7116.6|7110.6|7105.6|66
1596613500000|2020-08-05 07:45:00|7112.1|7107.1|7113.6|7108.6|7118.6|7113.6|7111.6|7106.6|241
1596613800000|2020-08-05 07:50:00|7116.1|7111.1|7119.1|7114.1|7123.1|7118.1|7109.6|7104.6|100
1596614100000|2020-08-05 07:55:00|7118.6|7113.6|7098.6|7093.6|7118.6|7113.6|7098.6|7093.6|186
1596614400000|2020-08-05 08:00:00|7101.1|7096.1|7092.1|7087.1|7101.1|7096.1|7085.6|7080.6|142
1596614700000|2020-08-05 08:05:00|7091.1|7086.1|7091.1|7086.1|7096.1|7091.1|7084.6|7079.6|64
1596615000000|2020-08-05 08:10:00|7091.6|7086.6|7094.1|7089.1|7095.6|7090.6|7089.6|7084.6|51
1596615300000|2020-08-05 08:15:00|7094.6|7089.6|7078.1|7073.1|7097.6|7092.6|7076.6|7071.6|105
1596615600000|2020-08-05 08:20:00|7078.6|7073.6|7058.1|7053.1|7082.1|7077.1|7057.6|7052.6|116
1596615900000|2020-08-05 08:25:00|7056.6|7051.6|7056.6|7051.6|7065.6|7060.6|7054.6|7049.6|143
1596616200000|2020-08-05 08:30:00|7055.6|7050.6|7055.1|7050.1|7056.6|7051.6|7041.6|7036.6|173
1596616500000|2020-08-05 08:35:00|7054.6|7049.6|7055.1|7050.1|7059.1|7054.1|7049.6|7044.6|109
1596616800000|2020-08-05 08:40:00|7055.6|7050.6|7062.1|7057.1|7066.1|7061.1|7054.6|7049.6|100
1596617100000|2020-08-05 08:45:00|7062.6|7057.6|7082.1|7077.1|7084.1|7079.1|7061.6|7056.6|73
1596617400000|2020-08-05 08:50:00|7083.1|7078.1|7082.6|7077.6|7092.6|7087.6|7082.1|7077.1|40
1596617700000|2020-08-05 08:55:00|7083.1|7078.1|7077.1|7072.1|7083.1|7078.1|7076.6|7071.6|58
1596618000000|2020-08-05 09:00:00|7077.6|7072.6|7082.6|7077.6|7084.6|7079.6|7073.6|7068.6|48
1596618300000|2020-08-05 09:05:00|7083.6|7078.6|7088.1|7083.1|7089.6|7084.6|7083.6|7078.6|55
1596618600000|2020-08-05 09:10:00|7088.6|7083.6|7083.6|7078.6|7088.6|7083.6|7078.6|7073.6|51
1596618900000|2020-08-05 09:15:00|7083.1|7078.1|7078.1|7073.1|7087.6|7082.6|7074.6|7069.6|64
1596619200000|2020-08-05 09:20:00|7078.6|7073.6|7077.6|7072.6|7081.6|7076.6|7076.6|7071.6|11
1596619500000|2020-08-05 09:25:00|7079.1|7074.1|7083.6|7078.6|7085.6|7080.6|7079.1|7074.1|29
1596619800000|2020-08-05 09:30:00|7084.1|7079.1|7071.6|7066.6|7085.6|7080.6|7071.6|7066.6|43
1596620100000|2020-08-05 09:35:00|7072.1|7067.1|7085.6|7080.6|7086.6|7081.6|7072.1|7067.1|51
1596620400000|2020-08-05 09:40:00|7086.6|7081.6|7082.6|7077.6|7087.6|7082.6|7081.1|7076.1|34
1596620700000|2020-08-05 09:45:00|7083.1|7078.1|7090.6|7085.6|7090.6|7085.6|7079.6|7074.6|30
1596621000000|2020-08-05 09:50:00|7091.1|7086.1|7085.1|7080.1|7092.6|7087.6|7083.6|7078.6|20
1596621300000|2020-08-05 09:55:00|7083.6|7078.6|7094.1|7089.1|7095.6|7090.6|7083.6|7078.6|64
1596621600000|2020-08-05 10:00:00|7093.6|7088.6|7090.6|7085.6|7098.1|7093.1|7089.6|7084.6|76
1596621900000|2020-08-05 10:05:00|7090.1|7085.1|7083.1|7078.1|7092.1|7087.1|7080.6|7075.6|54
1596622200000|2020-08-05 10:10:00|7082.6|7077.6|7080.6|7075.6|7087.6|7082.6|7074.1|7069.1|36
1596622500000|2020-08-05 10:15:00|7081.6|7076.6|7081.6|7076.6|7089.6|7084.6|7079.6|7074.6|35
1596622800000|2020-08-05 10:20:00|7082.1|7077.1|7076.1|7071.1|7085.6|7080.6|7075.6|7070.6|22
1596623100000|2020-08-05 10:25:00|7075.6|7070.6|7081.1|7076.1|7084.6|7079.6|7075.6|7070.6|52
1596623400000|2020-08-05 10:30:00|7081.6|7076.6|7078.6|7073.6|7082.6|7077.6|7077.6|7072.6|24
1596623700000|2020-08-05 10:35:00|7079.1|7074.1|7081.6|7076.6|7082.6|7077.6|7074.6|7069.6|36
1596624000000|2020-08-05 10:40:00|7081.1|7076.1|7080.1|7075.1|7085.6|7080.6|7079.6|7074.6|14
1596624300000|2020-08-05 10:45:00|7080.6|7075.6|7074.1|7069.1|7081.1|7076.1|7071.6|7066.6|57
1596624600000|2020-08-05 10:50:00|7074.6|7069.6|7073.1|7068.1|7077.6|7072.6|7069.1|7064.1|31
1596624900000|2020-08-05 10:55:00|7073.6|7068.6|7085.1|7080.1|7085.1|7080.1|7073.6|7068.6|25
1596625200000|2020-08-05 11:00:00|7084.6|7079.6|7078.1|7073.1|7084.6|7079.6|7075.6|7070.6|34
1596625500000|2020-08-05 11:05:00|7078.6|7073.6|7080.6|7075.6|7080.6|7075.6|7075.1|7070.1|31
1596625800000|2020-08-05 11:10:00|7081.1|7076.1|7080.6|7075.6|7081.6|7076.6|7074.6|7069.6|49
1596626100000|2020-08-05 11:15:00|7080.1|7075.1|7075.6|7070.6|7080.6|7075.6|7075.1|7070.1|13
1596626400000|2020-08-05 11:20:00|7074.6|7069.6|7075.1|7070.1|7075.6|7070.6|7071.1|7066.1|39
1596626700000|2020-08-05 11:25:00|7075.6|7070.6|7075.1|7070.1|7077.1|7072.1|7073.6|7068.6|8
1596627000000|2020-08-05 11:30:00|7075.6|7070.6|7078.6|7073.6|7078.6|7073.6|7071.6|7066.6|30
1596627300000|2020-08-05 11:35:00|7079.1|7074.1|7077.1|7072.1|7083.6|7078.6|7076.1|7071.1|46
1596627600000|2020-08-05 11:40:00|7079.4|7074.4|7078.4|7073.4|7082.9|7077.9|7076.9|7071.9|21
1596627900000|2020-08-05 11:45:00|7077.4|7072.4|7071.9|7066.9|7077.9|7072.9|7065.9|7060.9|46
1596628200000|2020-08-05 11:50:00|7071.4|7066.4|7075.9|7070.9|7076.4|7071.4|7068.4|7063.4|12
1596628500000|2020-08-05 11:55:00|7076.9|7071.9|7079.4|7074.4|7079.4|7074.4|7072.4|7067.4|25
1596628800000|2020-08-05 12:00:00|7078.4|7073.4|7065.4|7060.4|7078.9|7073.9|7062.9|7057.9|61
1596629100000|2020-08-05 12:05:00|7064.9|7059.9|7069.9|7064.9|7070.9|7065.9|7064.9|7059.9|25
1596629400000|2020-08-05 12:10:00|7071.9|7066.9|7070.9|7065.9|7072.9|7067.9|7068.9|7063.9|35
1596629700000|2020-08-05 12:15:00|7070.4|7065.4|7063.4|7058.4|7070.4|7065.4|7055.9|7050.9|81
1596630000000|2020-08-05 12:20:00|7062.9|7057.9|7071.9|7066.9|7073.9|7068.9|7062.4|7057.4|32
1596630300000|2020-08-05 12:25:00|7070.9|7065.9|7071.9|7066.9|7073.9|7068.9|7066.9|7061.9|15
1596630600000|2020-08-05 12:30:00|7072.4|7067.4|7068.4|7063.4|7075.4|7070.4|7065.9|7060.9|59
1596630900000|2020-08-05 12:35:00|7067.9|7062.9|7073.9|7068.9|7073.9|7068.9|7066.9|7061.9|41
1596631200000|2020-08-05 12:40:00|7074.9|7069.9|7071.9|7066.9|7077.9|7072.9|7071.4|7066.4|74
1596631500000|2020-08-05 12:45:00|7072.4|7067.4|7061.9|7056.9|7074.4|7069.4|7058.9|7053.9|46
1596631800000|2020-08-05 12:50:00|7062.9|7057.9|7058.9|7053.9|7062.9|7057.9|7053.9|7048.9|36
1596632100000|2020-08-05 12:55:00|7059.4|7054.4|7060.9|7055.9|7062.9|7057.9|7057.9|7052.9|27
1596632400000|2020-08-05 13:00:00|7061.4|7056.4|7058.9|7053.9|7062.9|7057.9|7054.9|7049.9|77
1596632700000|2020-08-05 13:05:00|7058.4|7053.4|7053.9|7048.9|7058.4|7053.4|7052.4|7047.4|42
1596633000000|2020-08-05 13:10:00|7054.4|7049.4|7049.9|7044.9|7054.9|7049.9|7049.9|7044.9|12
1596633300000|2020-08-05 13:15:00|7050.4|7045.4|7053.9|7048.9|7053.9|7048.9|7048.9|7043.9|33
1596633600000|2020-08-05 13:20:00|7053.4|7048.4|7048.9|7043.9|7053.9|7048.9|7047.4|7042.4|30
1596633900000|2020-08-05 13:25:00|7048.4|7043.4|7053.9|7048.9|7054.4|7049.4|7047.9|7042.9|38
1596634200000|2020-08-05 13:30:00|7052.9|7047.9|7042.9|7037.9|7054.4|7049.4|7042.9|7037.9|62
1596634500000|2020-08-05 13:35:00|7042.4|7037.4|7044.9|7039.9|7049.9|7044.9|7041.9|7036.9|94
1596634800000|2020-08-05 13:40:00|7045.4|7040.4|7042.9|7037.9|7047.9|7042.9|7038.9|7033.9|52
1596635100000|2020-08-05 13:45:00|7043.4|7038.4|7035.9|7030.9|7044.9|7039.9|7032.4|7027.4|53
1596635400000|2020-08-05 13:50:00|7036.9|7031.9|7042.9|7037.9|7044.9|7039.9|7034.9|7029.9|73
1596635700000|2020-08-05 13:55:00|7043.9|7038.9|7053.9|7048.9|7053.9|7048.9|7043.4|7038.4|74
1596636000000|2020-08-05 14:00:00|7054.4|7049.4|7054.9|7049.9|7061.9|7056.9|7053.4|7048.4|115
1596636300000|2020-08-05 14:05:00|7055.4|7050.4|7055.9|7050.9|7058.9|7053.9|7050.9|7045.9|111
1596636600000|2020-08-05 14:10:00|7055.7|7050.7|7048.7|7043.7|7055.7|7050.7|7047.7|7042.7|69
1596636900000|2020-08-05 14:15:00|7049.2|7044.2|7045.7|7040.7|7050.7|7045.7|7044.2|7039.2|53
1596637200000|2020-08-05 14:20:00|7044.7|7039.7|7045.7|7040.7|7050.7|7045.7|7044.2|7039.2|52
1596637500000|2020-08-05 14:25:00|7045.2|7040.2|7043.7|7038.7|7047.7|7042.7|7039.7|7034.7|65
1596637800000|2020-08-05 14:30:00|7044.2|7039.2|7041.7|7036.7|7044.7|7039.7|7039.7|7034.7|119
1596638100000|2020-08-05 14:35:00|7039.7|7034.7|7032.7|7027.7|7042.7|7037.7|7032.2|7027.2|196
1596638400000|2020-08-05 14:40:00|7032.2|7027.2|7037.7|7032.7|7038.2|7033.2|7029.7|7024.7|86
1596638700000|2020-08-05 14:45:00|7038.7|7033.7|7043.7|7038.7|7043.7|7038.7|7035.7|7030.7|80
1596639000000|2020-08-05 14:50:00|7044.7|7039.7|7043.7|7038.7|7045.2|7040.2|7039.2|7034.2|87
1596639300000|2020-08-05 14:55:00|7044.2|7039.2|7045.7|7040.7|7046.7|7041.7|7040.7|7035.7|53
1596639600000|2020-08-05 15:00:00|7046.7|7041.7|7049.7|7044.7|7053.7|7048.7|7045.7|7040.7|73
1596639900000|2020-08-05 15:05:00|7049.2|7044.2|7051.2|7046.2|7054.7|7049.7|7049.2|7044.2|74
1596640200000|2020-08-05 15:10:00|7051.7|7046.7|7054.7|7049.7|7055.2|7050.2|7051.7|7046.7|110
1596640500000|2020-08-05 15:15:00|7053.7|7048.7|7051.2|7046.2|7058.7|7053.7|7049.7|7044.7|113
1596640800000|2020-08-05 15:20:00|7052.2|7047.2|7040.7|7035.7|7053.2|7048.2|7038.7|7033.7|214
1596641100000|2020-08-05 15:25:00|7041.2|7036.2|7041.7|7036.7|7046.2|7041.2|7039.2|7034.2|356
1596641400000|2020-08-05 15:30:00|7042.7|7035.7|7041.7|7034.7|7048.7|7042.7|7037.7|7031.7|374
1596641700000|2020-08-05 15:35:00|7042.7|7035.7|7044.7|7037.7|7045.7|7038.7|7037.7|7030.7|107
1596642000000|2020-08-05 15:40:00|7043.7|7035.7|7035.7|7027.7|7044.7|7037.7|7031.7|7025.7|46
1596642300000|2020-08-05 15:45:00|7034.7|7024.7|7037.7|7030.7|7038.7|7032.7|7031.7|7024.7|25
1596642600000|2020-08-05 15:50:00|7038.7|7031.7|7034.7|7027.7|7038.7|7031.7|7032.7|7025.7|30
1596642900000|2020-08-05 15:55:00|7035.7|7028.7|7029.7|7021.7|7035.7|7028.7|7028.7|7021.7|55
1596643200000|2020-08-05 16:00:00|7028.7|7022.7|7033.7|7026.7|7034.7|7026.7|7028.7|7021.7|129
1596643500000|2020-08-05 16:05:00|7034.7|7025.7|7029.7|7021.7|7035.7|7027.7|7027.7|7020.7|8
1596643800000|2020-08-05 16:10:00|7030.7|7022.7|7033.7|7026.7|7035.7|7027.7|7030.7|7022.7|5
1596644100000|2020-08-05 16:15:00|7032.7|7025.7|7032.7|7024.7|7033.7|7026.7|7030.7|7023.7|1
1596644400000|2020-08-05 16:20:00|7031.7|7023.7|7025.7|7018.7|7031.7|7023.7|7025.7|7018.7|9
1596644700000|2020-08-05 16:25:00|7024.7|7017.7|7027.7|7020.7|7028.7|7020.7|7023.7|7016.7|7
1596645000000|2020-08-05 16:30:00|7026.7|7021.7|7032.7|7025.7|7033.7|7025.7|7026.7|7019.7|18
1596645300000|2020-08-05 16:35:00|7033.7|7023.7|7032.7|7024.7|7034.7|7027.7|7028.7|7020.7|14
1596645600000|2020-08-05 16:40:00|7031.7|7025.7|7032.7|7024.7|7032.7|7026.7|7031.7|7023.7|20
1596645900000|2020-08-05 16:45:00|7031.7|7025.7|7030.7|7023.7|7032.7|7026.7|7030.7|7023.7|17
1596646200000|2020-08-05 16:50:00|7031.7|7024.7|7032.7|7025.7|7032.7|7025.7|7029.7|7022.7|8
1596646500000|2020-08-05 16:55:00|7033.7|7026.7|7034.7|7027.7|7035.7|7028.7|7032.7|7025.7|20
1596646800000|2020-08-05 17:00:00|7033.7|7025.7|7029.7|7022.7|7034.7|7026.7|7029.7|7022.7|9
1596647100000|2020-08-05 17:05:00|7030.7|7023.7|7027.7|7019.7|7031.7|7024.7|7027.7|7019.7|21
1596647400000|2020-08-05 17:10:00|7026.7|7020.7|7026.7|7018.7|7027.7|7020.7|7025.7|7017.7|11
1596647700000|2020-08-05 17:15:00|7027.7|7019.7|7027.7|7019.7|7027.7|7020.7|7025.7|7019.7|15
1596648000000|2020-08-05 17:20:00|7026.7|7017.7|7024.7|7017.7|7026.7|7018.7|7022.7|7015.7|29
1596648300000|2020-08-05 17:25:00|7025.7|7018.7|7027.7|7020.7|7029.7|7022.7|7025.7|7018.7|15
1596648600000|2020-08-05 17:30:00|7026.7|7018.7|7025.7|7017.7|7028.7|7021.7|7024.7|7017.7|20
1596648900000|2020-08-05 17:35:00|7026.7|7018.7|7026.7|7018.7|7027.7|7019.7|7025.7|7017.7|9
1596649200000|2020-08-05 17:40:00|7027.7|7019.7|7029.7|7021.7|7029.7|7023.7|7027.7|7019.7|10
1596649500000|2020-08-05 17:45:00|7028.7|7020.7|7028.7|7020.7|7029.7|7022.7|7027.7|7019.7|19
1596649800000|2020-08-05 17:50:00|7027.7|7021.7|7029.7|7021.7|7031.7|7025.7|7026.7|7019.7|17
1596650100000|2020-08-05 17:55:00|7030.7|7022.7|7035.5|7023.5|7035.5|7024.7|7029.7|7022.7|13
1596650400000|2020-08-05 18:00:00|7035.6|7023.6|7034.1|7022.1|7038|7026|7034.1|7022.1|0
1596650700000|2020-08-05 18:05:00|7034.2|7022.2|7034.2|7022.2|7036.3|7024.3|7034|7022|0
1596651000000|2020-08-05 18:10:00|7034.3|7022.3|7032.4|7020.4|7036.4|7024.4|7032.3|7020.3|0
1596651300000|2020-08-05 18:15:00|7032.5|7020.5|7030.5|7018.5|7032.6|7020.6|7030.4|7018.4|0
1596651600000|2020-08-05 18:20:00|7030.6|7018.6|7034.7|7022.7|7034.7|7022.7|7030.6|7018.6|0
1596651900000|2020-08-05 18:25:00|7034.8|7022.8|7036.8|7024.8|7036.8|7024.8|7034.6|7022.6|0
1596652200000|2020-08-05 18:30:00|7036.7|7024.7|7033.2|7021.2|7036.9|7024.9|7031.2|7019.2|0
1596652500000|2020-08-05 18:35:00|7033.1|7021.1|7034.9|7022.9|7035|7023|7032.9|7020.9|0
1596652800000|2020-08-05 18:40:00|7033|7021|7032.9|7020.9|7035.1|7023.1|7030.9|7018.9|0
1596653100000|2020-08-05 18:45:00|7033|7021|7030.7|7018.7|7033|7021|7028.7|7016.7|0
1596653400000|2020-08-05 18:50:00|7030.6|7018.6|7028.4|7016.4|7030.7|7018.7|7028.3|7016.3|0
1596653700000|2020-08-05 18:55:00|7028.3|7016.3|7029.6|7017.6|7029.6|7017.6|7028.2|7016.2|0
1596654000000|2020-08-05 19:00:00|7030.5|7018.5|7032.5|7020.5|7032.9|7020.9|7028.5|7016.5|0
1596654300000|2020-08-05 19:05:00|7030.6|7018.6|7027.6|7015.6|7034.3|7022.3|7026.6|7014.6|0
1596654600000|2020-08-05 19:10:00|7026.7|7014.7|7025.9|7013.9|7028|7016|7025.5|7013.5|0
1596654900000|2020-08-05 19:15:00|7026|7014|7028|7016|7028|7016|7025.8|7013.8|0
1596655200000|2020-08-05 19:20:00|7026.1|7014.1|7028.7|7016.7|7028.7|7016.7|7026|7014|0
1596655500000|2020-08-05 19:25:00|7028.6|7016.6|7026.4|7014.4|7028.7|7016.7|7026.3|7014.3|0
1596655800000|2020-08-05 19:30:00|7026.5|7014.5|7028.8|7016.8|7030.5|7018.5|7022.3|7010.3|0
1596656100000|2020-08-05 19:35:00|7029.8|7017.8|7028.4|7016.4|7032.8|7020.8|7028.2|7016.2|0
1596656400000|2020-08-05 19:40:00|7028.3|7016.3|7023.6|7011.6|7030.4|7018.4|7021.3|7009.3|0
1596656700000|2020-08-05 19:45:00|7021.8|7009.8|7019|7007|7026.1|7014.1|7019|7007|0
1596657000000|2020-08-05 19:50:00|7017.1|7005.1|7028.5|7016.5|7028.6|7016.6|7015.9|7003.9|0
1596657300000|2020-08-05 19:55:00|7028.4|7016.4|7033.5|7021.5|7037.9|7025.9|7028.3|7016.3|0
1596657600000|2020-08-05 20:00:00|7033.4|7021.4|7032.9|7020.9|7035.9|7023.9|7032.9|7020.9|0
1596657900000|2020-08-05 20:05:00|7033|7021|7033.5|7021.5|7035.5|7023.5|7031.2|7019.2|0
1596658200000|2020-08-05 20:10:00|7034.1|7022.1|7025.1|7013.1|7035.2|7023.2|7024.2|7012.2|0
1596658500000|2020-08-05 20:15:00|7025.3|7013.3|7025.4|7013.4|7025.7|7013.7|7024.1|7012.1|0
1596658800000|2020-08-05 20:20:00|7025.2|7013.2|7025.4|7013.4|7025.6|7013.6|7025|7013|0
1596659100000|2020-08-05 20:25:00|7025.6|7013.6|7026|7014|7026|7014|7025.4|7013.4|0
1596659400000|2020-08-05 20:30:00|7026.1|7014.1|7029.6|7017.6|7029.6|7017.6|7025.3|7013.3|0
1596659700000|2020-08-05 20:35:00|7029.5|7017.5|7027.8|7015.8|7029.6|7017.6|7027.4|7015.4|0
1596660000000|2020-08-05 20:40:00|7027.4|7015.4|7027.8|7015.8|7028.9|7016.9|7027.4|7015.4|0
1596660300000|2020-08-05 20:45:00|7027.9|7015.9|7028.5|7016.5|7028.9|7016.9|7027|7015|0
1596660600000|2020-08-05 20:50:00|7028.4|7016.4|7028.5|7016.5|7028.9|7016.9|7027.8|7015.8|0
1596660900000|2020-08-05 20:55:00|7028.9|7016.9|7030.2|7018.2|7030.6|7018.6|7028.5|7016.5|0
1596661200000|2020-08-05 21:00:00|7030|7018|7030.2|7018.2|7030.4|7018.4|7029.8|7017.8|0
1596661500000|2020-08-05 21:05:00|7029.6|7017.6|7029|7017|7029.8|7017.8|7029|7017|0
1596661800000|2020-08-05 21:10:00|7029.6|7017.6|7030.4|7018.4|7030.4|7018.4|7029.6|7017.6|0
1596662100000|2020-08-05 21:15:00|7030.2|7018.2|7030|7018|7030.2|7018.2|7030|7018|0
1596662400000|2020-08-05 21:20:00|7030.2|7018.2|7030|7018|7030.4|7018.4|7029.4|7017.4|0
1596662700000|2020-08-05 21:25:00|7030.2|7018.2|7030.2|7018.2|7030.2|7018.2|7029.6|7017.6|0
1596663300000|2020-08-05 21:35:00|7030.6|7018.6|7030|7018|7030.6|7018.6|7029.8|7017.8|0
1596663900000|2020-08-05 21:45:00|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|0
1596664200000|2020-08-05 21:50:00|7030|7018|7029.6|7017.6|7030|7018|7029.6|7017.6|0
1596664500000|2020-08-05 21:55:00|7029.4|7017.4|7029.8|7017.8|7030|7018|7029.4|7017.4|0
1596664800000|2020-08-05 22:00:00|7029.6|7017.6|7025.1|7013.1|7029.6|7017.6|7024.6|7012.6|0
1596665100000|2020-08-05 22:05:00|7025.2|7013.2|7026.8|7014.8|7027.3|7015.3|7025.1|7013.1|0
1596665400000|2020-08-05 22:10:00|7026.9|7014.9|7029.2|7017.2|7029.4|7017.4|7026.9|7014.9|0
1596665700000|2020-08-05 22:15:00|7029|7017|7029.4|7017.4|7030.1|7018.1|7028.4|7016.4|0
1596666000000|2020-08-05 22:20:00|7029.5|7017.5|7032|7020|7033.1|7021.1|7029.4|7017.4|0
1596666300000|2020-08-05 22:25:00|7031.8|7019.8|7032.9|7020.9|7033.1|7021.1|7031.6|7019.6|0
1596666600000|2020-08-05 22:30:00|7032.8|7020.8|7033.4|7021.4|7034.4|7022.4|7032.5|7020.5|0
1596666900000|2020-08-05 22:35:00|7033.6|7021.6|7033.4|7021.4|7033.8|7021.8|7032.7|7020.7|0
1596667200000|2020-08-05 22:40:00|7033.3|7021.3|7032.3|7020.3|7033.4|7021.4|7031.6|7019.6|0
1596667500000|2020-08-05 22:45:00|7032.2|7020.2|7032.7|7020.7|7032.7|7020.7|7031.6|7019.6|0
1596667800000|2020-08-05 22:50:00|7032.8|7020.8|7034.9|7022.9|7034.9|7022.9|7032.8|7020.8|0
1596668100000|2020-08-05 22:55:00|7034.8|7022.8|7034.4|7022.4|7034.9|7022.9|7034.4|7022.4|0
1596668400000|2020-08-05 23:00:00|7034.5|7022.5|7034.6|7022.6|7037.2|7025.2|7033.6|7021.6|0
1596668700000|2020-08-05 23:05:00|7034.2|7022.2|7034.2|7022.2|7034.6|7022.6|7033.6|7021.6|0
1596669000000|2020-08-05 23:10:00|7034|7022|7035.7|7023.7|7035.7|7023.7|7033.6|7021.6|0
1596669300000|2020-08-05 23:15:00|7035.1|7023.1|7034|7022|7036.2|7024.2|7031|7019|0
1596669600000|2020-08-05 23:20:00|7034.1|7022.1|7034.6|7022.6|7036.2|7024.2|7033.6|7021.6|0
1596669900000|2020-08-05 23:25:00|7034.7|7022.7|7035.7|7023.7|7036.6|7024.6|7034|7022|0
1596670200000|2020-08-05 23:30:00|7035.8|7023.8|7034|7022|7037.2|7025.2|7034|7022|0
1596670500000|2020-08-05 23:35:00|7034.2|7022.2|7034.6|7022.6|7035.1|7023.1|7034|7022|0
1596670800000|2020-08-05 23:40:00|7034.7|7022.7|7034|7022|7035.1|7023.1|7033.6|7021.6|0
1596671100000|2020-08-05 23:45:00|7033.8|7021.8|7034|7022|7034.6|7022.6|7032.5|7020.5|0
1596671400000|2020-08-05 23:50:00|7034.2|7022.2|7033.6|7021.6|7034.6|7022.6|7032.5|7020.5|0
1596671700000|2020-08-05 23:55:00|7033.5|7021.5|7032.9|7020.9|7035.1|7023.1|7032.5|7020.5|0
1596672000000|2020-08-06 00:00:00|7032.5|7020.5|7031.9|7019.9|7034.6|7022.6|7031.4|7019.4|0
1596672300000|2020-08-06 00:05:00|7032.5|7020.5|7031.9|7019.9|7034.6|7022.6|7031|7019|0
1596672600000|2020-08-06 00:10:00|7032.3|7020.3|7034|7022|7034.6|7022.6|7031.4|7019.4|0
1596672900000|2020-08-06 00:15:00|7034.2|7022.2|7042.3|7030.3|7042.3|7030.3|7032.1|7020.1|0
1596673200000|2020-08-06 00:20:00|7042.4|7030.4|7053.1|7041.1|7055.2|7043.2|7042.3|7030.3|0
1596673500000|2020-08-06 00:25:00|7053.5|7041.5|7068|7056|7068|7056|7050.9|7038.9|0
1596673800000|2020-08-06 00:30:00|7067.9|7055.9|7063.8|7051.8|7067.9|7055.9|7063.8|7051.8|0
1596674100000|2020-08-06 00:35:00|7064.6|7052.6|7064.1|7052.1|7066.2|7054.2|7063.7|7051.7|0
1596674400000|2020-08-06 00:40:00|7064.2|7052.2|7064.2|7052.2|7068.3|7056.3|7062|7050|0
1596674700000|2020-08-06 00:45:00|7064.1|7052.1|7068.3|7056.3|7070.4|7058.4|7062.1|7050.1|0
1596675000000|2020-08-06 00:50:00|7070.4|7058.4|7065.4|7053.4|7070.4|7058.4|7064.3|7052.3|0
1596675300000|2020-08-06 00:55:00|7065|7053|7068.9|7056.9|7068.9|7056.9|7064.4|7052.4|0
1596675600000|2020-08-06 01:00:00|7069.3|7057.3|7064.7|7052.7|7071|7059|7062.7|7050.7|0
1596675900000|2020-08-06 01:05:00|7064.8|7052.8|7066.8|7054.8|7068.9|7056.9|7064.7|7052.7|0
1596676200000|2020-08-06 01:10:00|7066.7|7054.7|7066.8|7054.8|7066.9|7054.9|7060.5|7048.5|0
1596676500000|2020-08-06 01:15:00|7066.4|7054.4|7070.9|7058.9|7070.9|7058.9|7065.7|7053.7|0
1596676800000|2020-08-06 01:20:00|7070.8|7058.8|7075.2|7063.2|7077.3|7065.3|7070.8|7058.8|0
1596677100000|2020-08-06 01:25:00|7075.1|7063.1|7073.1|7061.1|7075.3|7063.3|7071.1|7059.1|0
1596677400000|2020-08-06 01:30:00|7071.1|7059.1|7069.1|7057.1|7071.1|7059.1|7069|7057|0
1596677700000|2020-08-06 01:35:00|7069.9|7057.9|7068.9|7056.9|7071.2|7059.2|7068.9|7056.9|0
1596678000000|2020-08-06 01:40:00|7069|7057|7066.9|7054.9|7070|7058|7066.8|7054.8|0
1596678300000|2020-08-06 01:45:00|7066.2|7054.2|7062.8|7050.8|7066.2|7054.2|7062.7|7050.7|0
1596678600000|2020-08-06 01:50:00|7063.1|7051.1|7056.5|7044.5|7064.8|7052.8|7056.5|7044.5|0
1596678900000|2020-08-06 01:55:00|7056.4|7044.4|7054.4|7042.4|7057.5|7045.5|7054.4|7042.4|0
1596679200000|2020-08-06 02:00:00|7054.5|7042.5|7052.3|7040.3|7056.6|7044.6|7052.3|7040.3|0
1596679500000|2020-08-06 02:05:00|7052.2|7040.2|7041.8|7029.8|7052.2|7040.2|7041.7|7029.7|0
1596679800000|2020-08-06 02:10:00|7041.7|7029.7|7036.8|7024.8|7041.8|7029.8|7031.6|7019.6|0
1596680100000|2020-08-06 02:15:00|7036.7|7024.7|7045|7033|7045.1|7033.1|7036.7|7024.7|0
1596680400000|2020-08-06 02:20:00|7045.1|7033.1|7045.1|7033.1|7045.1|7033.1|7040.9|7028.9|0
1596680700000|2020-08-06 02:25:00|7045|7033|7039.2|7027.2|7045.1|7033.1|7039.2|7027.2|0
1596681000000|2020-08-06 02:30:00|7039.1|7027.1|7037.1|7025.1|7039.1|7027.1|7030.8|7018.8|0
1596681300000|2020-08-06 02:35:00|7036.3|7024.3|7035|7023|7036.3|7024.3|7032.8|7020.8|0
1596681600000|2020-08-06 02:40:00|7034.6|7022.6|7028.7|7016.7|7035|7023|7028.7|7016.7|0
1596681900000|2020-08-06 02:45:00|7027.9|7015.9|7030.8|7018.8|7030.8|7018.8|7020.4|7008.4|0
1596682200000|2020-08-06 02:50:00|7030.7|7018.7|7028.7|7016.7|7030.8|7018.8|7028.6|7016.6|0
1596682500000|2020-08-06 02:55:00|7029.1|7017.1|7020.3|7008.3|7029.7|7017.7|7020.3|7008.3|0
1596682800000|2020-08-06 03:00:00|7020.2|7008.2|7024.5|7012.5|7024.6|7012.6|7018.2|7006.2|0
1596683100000|2020-08-06 03:05:00|7025.3|7013.3|7028.6|7016.6|7028.6|7016.6|7025.3|7013.3|0
1596683400000|2020-08-06 03:10:00|7029.4|7017.4|7028.7|7016.7|7030.7|7018.7|7028.6|7016.6|0
1596683700000|2020-08-06 03:15:00|7028.6|7016.6|7034.9|7022.9|7034.9|7022.9|7028.6|7016.6|0
1596684000000|2020-08-06 03:20:00|7034.5|7022.5|7030.8|7018.8|7034.9|7022.9|7030.7|7018.7|0
1596684300000|2020-08-06 03:25:00|7030.9|7018.9|7028.6|7016.6|7032.9|7020.9|7028.6|7016.6|0
1596684600000|2020-08-06 03:30:00|7027.9|7015.9|7034.9|7022.9|7034.9|7022.9|7026.5|7014.5|0
1596684900000|2020-08-06 03:35:00|7035|7023|7032.8|7020.8|7039.1|7027.1|7032.8|7020.8|0
1596685200000|2020-08-06 03:40:00|7033.6|7021.6|7035.8|7023.8|7036.8|7024.8|7032.7|7020.7|0
1596685500000|2020-08-06 03:45:00|7035.4|7023.4|7032.6|7020.6|7036.8|7024.8|7030.5|7018.5|0
1596685800000|2020-08-06 03:50:00|7033|7021|7030.5|7018.5|7034.7|7022.7|7030.5|7018.5|0
1596686100000|2020-08-06 03:55:00|7030.9|7018.9|7028.4|7016.4|7032.5|7020.5|7028.3|7016.3|0
1596686400000|2020-08-06 04:00:00|7028.3|7016.3|7030.5|7018.5|7030.5|7018.5|7028.3|7016.3|0
1596686700000|2020-08-06 04:05:00|7030.9|7018.9|7034.7|7022.7|7034.7|7022.7|7030.5|7018.5|0
1596687000000|2020-08-06 04:10:00|7034.6|7022.6|7024.2|7012.2|7034.6|7022.6|7024.2|7012.2|0
1596687300000|2020-08-06 04:15:00|7024.6|7012.6|7022|7010|7026.3|7014.3|7018.9|7006.9|0
1596687600000|2020-08-06 04:20:00|7022.8|7010.8|7017.9|7005.9|7026.2|7014.2|7017.8|7005.8|0
1596687900000|2020-08-06 04:25:00|7018.3|7006.3|7023.1|7011.1|7023.5|7011.5|7017.9|7005.9|0
1596688200000|2020-08-06 04:30:00|7022.3|7010.3|7023.2|7011.2|7023.2|7011.2|7019|7007|0
1596688500000|2020-08-06 04:35:00|7025.3|7013.3|7023.2|7011.2|7025.3|7013.3|7023.1|7011.1|0
1596688800000|2020-08-06 04:40:00|7025.2|7013.2|7025.2|7013.2|7025.3|7013.3|7023.1|7011.1|0
1596689100000|2020-08-06 04:45:00|7024.5|7012.5|7025.3|7013.3|7027.3|7015.3|7023.2|7011.2|0
1596689400000|2020-08-06 04:50:00|7025.7|7013.7|7025.3|7013.3|7027.4|7015.4|7025.3|7013.3|0
1596689700000|2020-08-06 04:55:00|7026.2|7014.2|7026.2|7014.2|7028.2|7016.2|7025.1|7013.1|0
1596690000000|2020-08-06 05:00:00|7026.1|7014.1|7029.3|7017.3|7030.4|7018.4|7024.1|7012.1|0
1596690300000|2020-08-06 05:05:00|7029.7|7017.7|7034.6|7022.6|7034.6|7022.6|7028.3|7016.3|0
1596690600000|2020-08-06 05:10:00|7034.5|7022.5|7036.7|7024.7|7036.7|7024.7|7030.5|7018.5|0
1596690900000|2020-08-06 05:15:00|7035.9|7023.9|7032.5|7020.5|7035.9|7023.9|7030.4|7018.4|0
1596691200000|2020-08-06 05:20:00|7032.6|7020.6|7030.5|7018.5|7034.7|7022.7|7030.4|7018.4|0
1596691500000|2020-08-06 05:25:00|7029.7|7017.7|7030.6|7018.6|7030.6|7018.6|7028.4|7016.4|0
1596691800000|2020-08-06 05:30:00|7030.7|7018.7|7030.5|7018.5|7032.7|7020.7|7030.5|7018.5|0
1596692100000|2020-08-06 05:35:00|7030.6|7018.6|7032.6|7020.6|7032.6|7020.6|7028.4|7016.4|0
1596692400000|2020-08-06 05:40:00|7032.5|7020.5|7030.4|7018.4|7032.6|7020.6|7028.3|7016.3|0
1596692700000|2020-08-06 05:45:00|7030.8|7018.8|7034.7|7022.7|7036.8|7024.8|7030.4|7018.4|0
1596693000000|2020-08-06 05:50:00|7035.1|7023.1|7032.6|7020.6|7036.8|7024.8|7032.6|7020.6|0
1596693300000|2020-08-06 05:55:00|7032.7|7020.7|7032.4|7020.4|7033.6|7021.6|7028.3|7016.3|0
1596693600000|2020-08-06 06:00:00|7031.9|7019.9|7018.2|7013.2|7037.9|7025.9|7012.2|7007.2|38
1596693900000|2020-08-06 06:05:00|7020.2|7015.2|7018.2|7013.2|7022.7|7017.7|7014.2|7009.2|23
1596694200000|2020-08-06 06:10:00|7017.7|7012.7|7016.2|7011.2|7018.2|7013.2|7010.2|7005.2|22
1596694500000|2020-08-06 06:15:00|7016.7|7011.7|7021.7|7016.7|7021.7|7016.7|7015.7|7010.7|2
1596694800000|2020-08-06 06:20:00|7022.2|7017.2|7016.2|7011.2|7022.2|7017.2|7013.2|7008.2|7
1596695100000|2020-08-06 06:25:00|7015.7|7010.7|7019.7|7014.7|7019.7|7014.7|7015.2|7010.2|2
1596695400000|2020-08-06 06:30:00|7017.7|7012.7|7017.7|7012.7|7022.7|7017.7|7017.7|7012.7|6
1596695700000|2020-08-06 06:35:00|7017.2|7012.2|7016.7|7011.7|7019.7|7014.7|7012.2|7007.2|13
1596696000000|2020-08-06 06:40:00|7017.7|7012.7|7018.7|7013.7|7018.7|7013.7|7013.2|7008.2|11
1596696300000|2020-08-06 06:45:00|7019.2|7014.2|7020.7|7015.7|7023.2|7018.2|7018.2|7013.2|15
1596696600000|2020-08-06 06:50:00|7020.2|7015.2|7014.7|7009.7|7022.7|7017.7|7014.2|7009.2|4
1596696900000|2020-08-06 06:55:00|7014.2|7009.2|7026.2|7021.2|7026.2|7021.2|7014.2|7009.2|19
1596697200000|2020-08-06 07:00:00|7026.7|7021.7|6990.7|6985.7|7028.2|7023.2|6990.7|6985.7|436
1596697500000|2020-08-06 07:05:00|6991.7|6986.7|6987.2|6982.2|6995.2|6990.2|6977.2|6972.2|274
1596697800000|2020-08-06 07:10:00|6987.7|6982.7|7013.7|7008.7|7019.2|7014.2|6984.2|6979.2|189
1596698100000|2020-08-06 07:15:00|7014.2|7009.2|7027.2|7022.2|7034.7|7029.7|7013.2|7008.2|106
1596698400000|2020-08-06 07:20:00|7027.7|7022.7|7022.2|7017.2|7034.7|7029.7|7020.7|7015.7|91
1596698700000|2020-08-06 07:25:00|7023.2|7018.2|7031.2|7026.2|7039.7|7034.7|7020.2|7015.2|103
1596699000000|2020-08-06 07:30:00|7030.7|7025.7|7039.7|7034.7|7049.2|7044.2|7030.7|7025.7|154
1596699300000|2020-08-06 07:35:00|7041.7|7036.7|7042.7|7037.7|7050.2|7045.2|7040.7|7035.7|65
1596699600000|2020-08-06 07:40:00|7042.1|7037.1|7030.1|7025.1|7043.6|7038.6|7030.1|7025.1|68
1596699900000|2020-08-06 07:45:00|7030.6|7025.6|7033.6|7028.6|7042.6|7037.6|7030.6|7025.6|114
1596700200000|2020-08-06 07:50:00|7033.1|7028.1|7026.6|7021.6|7034.1|7029.1|7021.6|7016.6|81
1596700500000|2020-08-06 07:55:00|7027.1|7022.1|7022.1|7017.1|7034.1|7029.1|7015.6|7010.6|91
1596700800000|2020-08-06 08:00:00|7022.6|7017.6|6998.6|6993.6|7022.6|7017.6|6997.6|6992.6|154
1596701100000|2020-08-06 08:05:00|6999.1|6994.1|7003.1|6998.1|7006.6|7001.6|6997.6|6992.6|64
1596701400000|2020-08-06 08:10:00|7002.1|6997.1|7003.1|6998.1|7007.1|7002.1|6998.1|6993.1|71
1596701700000|2020-08-06 08:15:00|7000.1|6995.1|7006.6|7001.6|7006.6|7001.6|6989.6|6984.6|64
1596702000000|2020-08-06 08:20:00|7006.1|7001.1|7007.6|7002.6|7012.1|7007.1|7001.6|6996.6|33
1596702300000|2020-08-06 08:25:00|7007.1|7002.1|7007.1|7002.1|7012.6|7007.6|7004.1|6999.1|21
1596702600000|2020-08-06 08:30:00|7006.6|7001.6|6992.1|6987.1|7009.1|7004.1|6992.1|6987.1|57
1596702900000|2020-08-06 08:35:00|6991.6|6986.6|6989.1|6984.1|6996.1|6991.1|6984.6|6979.6|89
1596703200000|2020-08-06 08:40:00|6988.6|6983.6|6990.6|6985.6|6990.6|6985.6|6980.1|6975.1|107
1596703500000|2020-08-06 08:45:00|6990.1|6985.1|6992.6|6987.6|6996.1|6991.1|6989.1|6984.1|82
1596703800000|2020-08-06 08:50:00|6992.1|6987.1|7003.1|6998.1|7004.1|6999.1|6988.1|6983.1|47
1596704100000|2020-08-06 08:55:00|7003.6|6998.6|7001.1|6996.1|7004.1|6999.1|6997.1|6992.1|38
1596704400000|2020-08-06 09:00:00|7000.6|6995.6|6997.1|6992.1|7001.1|6996.1|6996.1|6991.1|36
1596704700000|2020-08-06 09:05:00|6997.6|6992.6|7002.1|6997.1|7002.1|6997.1|6995.6|6990.6|30
1596705000000|2020-08-06 09:10:00|7001.1|6996.1|6994.1|6989.1|7001.1|6996.1|6994.1|6989.1|33
1596705300000|2020-08-06 09:15:00|6994.6|6989.6|6987.6|6982.6|6996.1|6991.1|6980.1|6975.1|80
1596705600000|2020-08-06 09:20:00|6987.1|6982.1|6996.6|6991.6|6997.1|6992.1|6984.1|6979.1|41
1596705900000|2020-08-06 09:25:00|6997.1|6992.1|6988.1|6983.1|6999.1|6994.1|6986.1|6981.1|46
1596706200000|2020-08-06 09:30:00|6987.6|6982.6|6985.1|6980.1|6989.1|6984.1|6985.1|6980.1|19
1596706500000|2020-08-06 09:35:00|6986.1|6981.1|6994.6|6989.6|6995.6|6990.6|6982.6|6977.6|46
1596706800000|2020-08-06 09:40:00|6995.1|6990.1|6994.1|6989.1|6997.1|6992.1|6989.1|6984.1|61
1596707100000|2020-08-06 09:45:00|6995.1|6990.1|6988.6|6983.6|6998.1|6993.1|6988.6|6983.6|38
1596707400000|2020-08-06 09:50:00|6988.1|6983.1|6994.1|6989.1|6994.6|6989.6|6987.1|6982.1|47
1596707700000|2020-08-06 09:55:00|6994.6|6989.6|7000.1|6995.1|7000.6|6995.6|6994.6|6989.6|47
1596708000000|2020-08-06 10:00:00|6998.1|6993.1|6995.1|6990.1|6998.1|6993.1|6993.1|6988.1|62
1596708300000|2020-08-06 10:05:00|6993.1|6988.1|6996.1|6991.1|6997.1|6992.1|6991.6|6986.6|39
1596708600000|2020-08-06 10:10:00|6996.6|6991.6|6989.6|6984.6|6996.6|6991.6|6988.1|6983.1|40
1596708900000|2020-08-06 10:15:00|6990.1|6985.1|6993.1|6988.1|6993.1|6988.1|6987.6|6982.6|24
1596709200000|2020-08-06 10:20:00|6992.6|6987.6|6988.1|6983.1|6999.1|6994.1|6988.1|6983.1|44
1596709500000|2020-08-06 10:25:00|6989.1|6984.1|6977.6|6972.6|6990.1|6985.1|6976.1|6971.1|71
1596709800000|2020-08-06 10:30:00|6977.1|6972.1|6969.1|6964.1|6978.1|6973.1|6967.1|6962.1|72
1596710100000|2020-08-06 10:35:00|6968.1|6963.1|6963.1|6958.1|6969.1|6964.1|6962.6|6957.6|52
1596710400000|2020-08-06 10:40:00|6962.1|6957.1|6960.6|6955.6|6963.1|6958.1|6955.6|6950.6|81
1596710700000|2020-08-06 10:45:00|6960.1|6955.1|6954.1|6949.1|6960.1|6955.1|6950.6|6945.6|76
1596711000000|2020-08-06 10:50:00|6952.1|6947.1|6931.6|6926.6|6954.1|6949.1|6930.6|6925.6|204
1596711300000|2020-08-06 10:55:00|6931.1|6926.1|6938.1|6933.1|6938.1|6933.1|6928.6|6923.6|189
1596711600000|2020-08-06 11:00:00|6937.6|6932.6|6931.1|6926.1|6939.1|6934.1|6928.1|6923.1|64
1596711900000|2020-08-06 11:05:00|6930.6|6925.6|6936.1|6931.1|6936.1|6931.1|6925.1|6920.1|53
1596712200000|2020-08-06 11:10:00|6935.6|6930.6|6944.1|6939.1|6945.1|6940.1|6933.6|6928.6|55
1596712500000|2020-08-06 11:15:00|6943.6|6938.6|6952.1|6947.1|6954.6|6949.6|6940.1|6935.1|45
1596712800000|2020-08-06 11:20:00|6953.1|6948.1|6946.1|6941.1|6953.1|6948.1|6946.1|6941.1|60
1596713100000|2020-08-06 11:25:00|6945.6|6940.6|6948.1|6943.1|6948.1|6943.1|6940.1|6935.1|37
1596713400000|2020-08-06 11:30:00|6947.6|6942.6|6953.1|6948.1|6954.1|6949.1|6946.1|6941.1|38
1596713700000|2020-08-06 11:35:00|6954.1|6949.1|6953.1|6948.1|6956.6|6951.6|6950.1|6945.1|46
1596714000000|2020-08-06 11:40:00|6954.2|6949.2|6944.7|6939.7|6954.2|6949.2|6944.2|6939.2|30
1596714300000|2020-08-06 11:45:00|6944.2|6939.2|6927.2|6922.2|6944.7|6939.7|6927.2|6922.2|57
1596714600000|2020-08-06 11:50:00|6928.2|6923.2|6929.7|6924.7|6932.2|6927.2|6920.2|6915.2|91
1596714900000|2020-08-06 11:55:00|6929.2|6924.2|6929.2|6924.2|6936.2|6931.2|6927.2|6922.2|68
1596715200000|2020-08-06 12:00:00|6928.2|6923.2|6923.2|6918.2|6929.2|6924.2|6917.2|6912.2|118
1596715500000|2020-08-06 12:05:00|6923.7|6918.7|6928.7|6923.7|6929.2|6924.2|6918.2|6913.2|97
1596715800000|2020-08-06 12:10:00|6928.2|6923.2|6939.2|6934.2|6940.2|6935.2|6926.2|6921.2|41
1596716100000|2020-08-06 12:15:00|6938.7|6933.7|6940.7|6935.7|6943.2|6938.2|6932.7|6927.7|44
1596716400000|2020-08-06 12:20:00|6940.2|6935.2|6928.7|6923.7|6943.2|6938.2|6926.2|6921.2|50
1596716700000|2020-08-06 12:25:00|6928.2|6923.2|6929.7|6924.7|6932.7|6927.7|6922.2|6917.2|48
1596717000000|2020-08-06 12:30:00|6938.7|6933.7|6955.2|6950.2|6955.2|6950.2|6931.2|6926.2|125
1596717300000|2020-08-06 12:35:00|6956.7|6951.7|6960.2|6955.2|6962.2|6957.2|6955.2|6950.2|72
1596717600000|2020-08-06 12:40:00|6961.2|6956.2|6972.7|6967.7|6975.2|6970.2|6961.2|6956.2|93
1596717900000|2020-08-06 12:45:00|6972.2|6967.2|6966.7|6961.7|6975.2|6970.2|6966.7|6961.7|60
1596718200000|2020-08-06 12:50:00|6967.2|6962.2|6981.2|6976.2|6982.2|6977.2|6967.2|6962.2|86
1596718500000|2020-08-06 12:55:00|6980.7|6975.7|6977.2|6972.2|6983.2|6978.2|6974.7|6969.7|136
1596718800000|2020-08-06 13:00:00|6976.2|6971.2|6969.2|6964.2|6976.2|6971.2|6969.2|6964.2|56
1596719100000|2020-08-06 13:05:00|6969.7|6964.7|6972.7|6967.7|6973.7|6968.7|6967.2|6962.2|63
1596719400000|2020-08-06 13:10:00|6972.2|6967.2|6974.2|6969.2|6976.7|6971.7|6970.2|6965.2|74
1596719700000|2020-08-06 13:15:00|6973.7|6968.7|6966.2|6961.2|6973.7|6968.7|6964.7|6959.7|32
1596720000000|2020-08-06 13:20:00|6966.7|6961.7|6961.7|6956.7|6966.7|6961.7|6956.7|6951.7|69
1596720300000|2020-08-06 13:25:00|6961.2|6956.2|6964.2|6959.2|6966.2|6961.2|6959.2|6954.2|38
1596720600000|2020-08-06 13:30:00|6963.2|6958.2|6970.2|6965.2|6971.2|6966.2|6957.2|6952.2|110
1596720900000|2020-08-06 13:35:00|6970.7|6965.7|6954.2|6949.2|6970.7|6965.7|6954.2|6949.2|47
1596721200000|2020-08-06 13:40:00|6953.7|6948.7|6954.2|6949.2|6958.2|6953.2|6950.7|6945.7|67
1596721500000|2020-08-06 13:45:00|6955.2|6950.2|6971.2|6966.2|6973.7|6968.7|6954.2|6949.2|80
1596721800000|2020-08-06 13:50:00|6970.2|6965.2|6959.2|6954.2|6970.2|6965.2|6959.2|6954.2|127
1596722100000|2020-08-06 13:55:00|6958.7|6953.7|6969.2|6964.2|6970.2|6965.2|6957.2|6952.2|71
1596722400000|2020-08-06 14:00:00|6971.2|6966.2|6970.2|6965.2|6972.2|6967.2|6966.2|6961.2|62
1596722700000|2020-08-06 14:05:00|6969.7|6964.7|6965.2|6960.2|6969.7|6964.7|6961.2|6956.2|59
1596723000000|2020-08-06 14:10:00|6965.7|6960.7|6969.7|6964.7|6972.7|6967.7|6965.2|6960.2|64
1596723300000|2020-08-06 14:15:00|6971.7|6966.7|6972.7|6967.7|6975.7|6970.7|6967.7|6962.7|45
1596723600000|2020-08-06 14:20:00|6972.2|6967.2|6976.2|6971.2|6976.7|6971.7|6969.7|6964.7|54
1596723900000|2020-08-06 14:25:00|6975.7|6970.7|6982.7|6977.7|6984.7|6979.7|6974.7|6969.7|45
1596724200000|2020-08-06 14:30:00|6983.2|6978.2|6981.7|6976.7|6988.7|6983.7|6980.2|6975.2|81
1596724500000|2020-08-06 14:35:00|6981.2|6976.2|6967.2|6962.2|6981.2|6976.2|6967.2|6962.2|59
1596724800000|2020-08-06 14:40:00|6966.7|6961.7|6952.2|6947.2|6966.7|6961.7|6951.7|6946.7|91
1596725100000|2020-08-06 14:45:00|6952.7|6947.7|6954.7|6949.7|6957.7|6952.7|6950.7|6945.7|60
1596725400000|2020-08-06 14:50:00|6953.7|6948.7|6961.7|6956.7|6961.7|6956.7|6949.2|6944.2|131
1596725700000|2020-08-06 14:55:00|6962.7|6957.7|6957.7|6952.7|6963.2|6958.2|6956.2|6951.2|72
1596726000000|2020-08-06 15:00:00|6956.7|6951.7|6956.7|6951.7|6957.7|6952.7|6949.2|6944.2|85
1596726300000|2020-08-06 15:05:00|6957.2|6952.2|6959.7|6954.7|6961.7|6956.7|6955.7|6950.7|67
1596726600000|2020-08-06 15:10:00|6960.2|6955.2|6947.7|6942.7|6960.2|6955.2|6944.2|6939.2|107
1596726900000|2020-08-06 15:15:00|6946.7|6941.7|6948.7|6943.7|6954.7|6949.7|6944.2|6939.2|132
1596727200000|2020-08-06 15:20:00|6949.2|6944.2|6955.7|6950.7|6961.2|6956.2|6948.2|6943.2|185
1596727500000|2020-08-06 15:25:00|6955.2|6950.2|6959.7|6954.7|6960.7|6955.7|6949.7|6944.7|279
1596727800000|2020-08-06 15:30:00|6960.7|6953.7|6962.7|6954.7|6963.7|6956.7|6950.7|6943.7|369
1596728100000|2020-08-06 15:35:00|6961.7|6955.7|6955.7|6947.7|6963.7|6956.7|6953.7|6945.7|157
1596728400000|2020-08-06 15:40:00|6954.7|6948.7|6956.7|6948.7|6956.7|6948.7|6949.7|6942.7|40
1596728700000|2020-08-06 15:45:00|6955.7|6946.7|6959.7|6951.7|6961.7|6954.7|6954.7|6946.7|10
1596729000000|2020-08-06 15:50:00|6960.7|6952.7|6958.7|6950.7|6963.7|6956.7|6956.7|6949.7|11
1596729300000|2020-08-06 15:55:00|6956.7|6951.7|6966.7|6958.7|6966.7|6959.7|6956.7|6950.7|14
1596729600000|2020-08-06 16:00:00|6965.7|6959.7|6966.7|6957.7|6970.7|6962.7|6964.7|6957.7|7
1596729900000|2020-08-06 16:05:00|6965.7|6958.7|6960.7|6954.7|6967.7|6960.7|6960.7|6954.7|8
1596730200000|2020-08-06 16:10:00|6959.7|6953.7|6966.7|6959.7|6966.7|6959.7|6959.7|6951.7|17
1596730500000|2020-08-06 16:15:00|6967.7|6960.7|6963.7|6955.7|6967.7|6960.7|6962.7|6955.7|10
1596730800000|2020-08-06 16:20:00|6964.7|6956.7|6963.7|6956.7|6965.7|6958.7|6963.7|6956.7|10
1596731100000|2020-08-06 16:25:00|6965.7|6958.7|6965.7|6958.7|6965.7|6958.7|6964.7|6956.7|4
1596731400000|2020-08-06 16:30:00|6964.7|6957.7|6965.7|6958.7|6965.7|6959.7|6963.7|6956.7|21
1596731700000|2020-08-06 16:35:00|6966.7|6959.7|6967.7|6959.7|6971.7|6964.7|6965.7|6957.7|10
1596732000000|2020-08-06 16:40:00|6966.7|6958.7|6973.7|6965.7|6974.7|6966.7|6965.7|6958.7|6
1596732300000|2020-08-06 16:45:00|6974.7|6966.7|6966.7|6960.7|6974.7|6968.7|6966.7|6959.7|34
1596732600000|2020-08-06 16:50:00|6968.7|6961.7|6966.7|6958.7|6969.7|6961.7|6966.7|6958.7|25
1596732900000|2020-08-06 16:55:00|6967.7|6959.7|6970.7|6963.7|6971.7|6964.7|6966.7|6959.7|10
1596733200000|2020-08-06 17:00:00|6969.7|6961.7|6968.7|6960.7|6970.7|6964.7|6968.7|6960.7|4
1596733500000|2020-08-06 17:05:00|6969.7|6961.7|6969.7|6962.7|6969.7|6962.7|6968.7|6961.7|2
1596733800000|2020-08-06 17:10:00|6971.7|6963.7|6970.7|6962.7|6971.7|6963.7|6968.7|6961.7|1
1596734100000|2020-08-06 17:15:00|6969.7|6961.7|6966.7|6959.7|6969.7|6961.7|6965.7|6957.7|1
1596734400000|2020-08-06 17:20:00|6967.7|6960.7|6967.7|6960.7|6969.7|6961.7|6967.7|6960.7|5
1596734700000|2020-08-06 17:25:00|6966.7|6961.7|6964.7|6956.7|6967.7|6961.7|6964.7|6956.7|5
1596735000000|2020-08-06 17:30:00|6963.7|6957.7|6963.7|6956.7|6967.7|6959.7|6963.7|6956.7|3
1596735300000|2020-08-06 17:35:00|6964.7|6957.7|6966.7|6958.7|6966.7|6958.7|6964.7|6956.7|0
1596735600000|2020-08-06 17:40:00|6967.7|6959.7|6969.7|6961.7|6969.7|6961.7|6965.7|6956.7|0
1596735900000|2020-08-06 17:45:00|6968.7|6959.7|6969.7|6961.7|6970.7|6961.7|6966.7|6958.7|7
1596736200000|2020-08-06 17:50:00|6970.7|6962.7|6966.7|6959.7|6973.7|6964.7|6966.7|6959.7|16
1596736500000|2020-08-06 17:55:00|6967.7|6960.7|6969.3|6957.3|6970.7|6960.7|6963.7|6956.7|8
1596736800000|2020-08-06 18:00:00|6969.5|6957.5|6980.2|6968.2|6980.4|6968.4|6969.5|6957.5|0
1596737100000|2020-08-06 18:05:00|6980.3|6968.3|6979.7|6967.7|6982.2|6970.2|6976.2|6964.2|0
1596737400000|2020-08-06 18:10:00|6980.6|6968.6|6982.3|6970.3|6982.8|6970.8|6978.4|6966.4|0
1596737700000|2020-08-06 18:15:00|6982.2|6970.2|6980.2|6968.2|6982.3|6970.3|6980.2|6968.2|0
1596738000000|2020-08-06 18:20:00|6980.3|6968.3|6980.4|6968.4|6982.7|6970.7|6978.3|6966.3|0
1596738300000|2020-08-06 18:25:00|6980.3|6968.3|6986.6|6974.6|6986.6|6974.6|6979.3|6967.3|0
1596738600000|2020-08-06 18:30:00|6986.5|6974.5|6988.8|6976.8|6991.2|6979.2|6986.5|6974.5|0
1596738900000|2020-08-06 18:35:00|6988.9|6976.9|6992.8|6980.8|6992.8|6980.8|6988.6|6976.6|0
1596739200000|2020-08-06 18:40:00|6992.7|6980.7|6994.9|6982.9|6995|6983|6990.8|6978.8|0
1596739500000|2020-08-06 18:45:00|6994.8|6982.8|6990.8|6978.8|6994.8|6982.8|6990.5|6978.5|0
1596739800000|2020-08-06 18:50:00|6990.9|6978.9|6992.9|6980.9|6995|6983|6990.9|6978.9|0
1596740100000|2020-08-06 18:55:00|6992.8|6980.8|6992.8|6980.8|6995.1|6983.1|6990.9|6978.9|0
1596740400000|2020-08-06 19:00:00|6992.9|6980.9|6994|6982|6996.8|6984.8|6991.8|6979.8|0
1596740700000|2020-08-06 19:05:00|6993.9|6981.9|6993.5|6981.5|6994|6982|6990.7|6978.7|0
1596741000000|2020-08-06 19:10:00|6993.6|6981.6|6993.6|6981.6|6997.8|6985.8|6993.4|6981.4|0
1596741300000|2020-08-06 19:15:00|6993.8|6981.8|7000.4|6988.4|7000.5|6988.5|6993.7|6981.7|0
1596741600000|2020-08-06 19:20:00|7000.5|6988.5|6993.9|6981.9|7000.5|6988.5|6993.9|6981.9|0
1596741900000|2020-08-06 19:25:00|6993.8|6981.8|6995.8|6983.8|6995.9|6983.9|6989.5|6977.5|0
1596742200000|2020-08-06 19:30:00|6995.9|6983.9|6991.9|6979.9|6999.9|6987.9|6991.8|6979.8|0
1596742500000|2020-08-06 19:35:00|6991.8|6979.8|6993.7|6981.7|6995.9|6983.9|6987.8|6975.8|0
1596742800000|2020-08-06 19:40:00|6993.8|6981.8|6987.5|6975.5|6993.9|6981.9|6987.5|6975.5|0
1596743100000|2020-08-06 19:45:00|6987.6|6975.6|6983.2|6971.2|6989.7|6977.7|6983.2|6971.2|0
1596743400000|2020-08-06 19:50:00|6981.3|6969.3|6990.1|6978.1|6990.1|6978.1|6981.3|6969.3|0
1596743700000|2020-08-06 19:55:00|6990|6978|6990.2|6978.2|6992.9|6980.9|6985.6|6973.6|0
1596744000000|2020-08-06 20:00:00|6991.5|6979.5|6992.7|6980.7|6995.2|6983.2|6990|6978|0
1596744300000|2020-08-06 20:05:00|6992.9|6980.9|6994.8|6982.8|6997.4|6985.4|6992.7|6980.7|0
1596744600000|2020-08-06 20:10:00|6994.9|6982.9|6994.6|6982.6|6995.9|6983.9|6992.7|6980.7|0
1596744900000|2020-08-06 20:15:00|6994.8|6982.8|6992.7|6980.7|6994.8|6982.8|6992.7|6980.7|0
1596745200000|2020-08-06 20:20:00|6992.5|6980.5|6992.3|6980.3|6993.1|6981.1|6992.1|6980.1|0
1596745500000|2020-08-06 20:25:00|6990.8|6978.8|6988.6|6976.6|6991.2|6979.2|6987.9|6975.9|0
1596745800000|2020-08-06 20:30:00|6988.8|6976.8|6990.2|6978.2|6990.8|6978.8|6986.1|6974.1|0
1596746100000|2020-08-06 20:35:00|6989.8|6977.8|6991.4|6979.4|6991.4|6979.4|6989.3|6977.3|0
1596746400000|2020-08-06 20:40:00|6990.8|6978.8|6989.3|6977.3|6991.4|6979.4|6989.3|6977.3|0
1596746700000|2020-08-06 20:45:00|6989.7|6977.7|6989.7|6977.7|6990.4|6978.4|6989.3|6977.3|0
1596747000000|2020-08-06 20:50:00|6989.8|6977.8|6989.7|6977.7|6990.4|6978.4|6989.7|6977.7|0
1596747300000|2020-08-06 20:55:00|6989.3|6977.3|6989|6977|6990.4|6978.4|6987.3|6975.3|0
1596747600000|2020-08-06 21:00:00|6988.8|6976.8|6988.6|6976.6|6989.2|6977.2|6988.2|6976.2|0
1596747900000|2020-08-06 21:05:00|6988.4|6976.4|6988.8|6976.8|6989|6977|6988.4|6976.4|0
1596748200000|2020-08-06 21:10:00|6988.6|6976.6|6987.2|6975.2|6988.6|6976.6|6987.1|6975.1|0
1596748500000|2020-08-06 21:15:00|6987.1|6975.1|6987.1|6975.1|6987.2|6975.2|6987.1|6975.1|0
1596748800000|2020-08-06 21:20:00|6987.2|6975.2|6986.9|6974.9|6987.2|6975.2|6986.9|6974.9|0
1596749100000|2020-08-06 21:25:00|6987.1|6975.1|6987.2|6975.2|6987.6|6975.6|6986.7|6974.7|0
1596749400000|2020-08-06 21:30:00|6987.1|6975.1|6986.5|6974.5|6987.1|6975.1|6986.5|6974.5|0
1596749700000|2020-08-06 21:35:00|6986.9|6974.9|6987.2|6975.2|6987.4|6975.4|6986.9|6974.9|0
1596750000000|2020-08-06 21:40:00|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|6987.4|6975.4|0
1596750300000|2020-08-06 21:45:00|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|6987.1|6975.1|0
1596750600000|2020-08-06 21:50:00|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|6987.2|6975.2|0
1596750900000|2020-08-06 21:55:00|6987.1|6975.1|6987.1|6975.1|6987.2|6975.2|6986.9|6974.9|0
1596751200000|2020-08-06 22:00:00|6986.9|6974.9|6986|6974|6989|6977|6984.5|6972.5|0
1596751500000|2020-08-06 22:05:00|6986.1|6974.1|6985.6|6973.6|6986.6|6974.6|6984.9|6972.9|0
1596751800000|2020-08-06 22:10:00|6985.5|6973.5|6983.4|6971.4|6985.5|6973.5|6983.4|6971.4|0
1596752100000|2020-08-06 22:15:00|6983.5|6971.5|6981.8|6969.8|6984.1|6972.1|6981.6|6969.6|0
1596752400000|2020-08-06 22:20:00|6981.9|6969.9|6982.4|6970.4|6984|6972|6981.8|6969.8|0
1596752700000|2020-08-06 22:25:00|6982.5|6970.5|6983|6971|6983.6|6971.6|6982.4|6970.4|0
1596753000000|2020-08-06 22:30:00|6983.6|6971.6|6984.1|6972.1|6984.7|6972.7|6983.6|6971.6|0
1596753300000|2020-08-06 22:35:00|6984|6972|6982.1|6970.1|6984|6972|6982.1|6970.1|0
1596753600000|2020-08-06 22:40:00|6982.2|6970.2|6986|6974|6987.1|6975.1|6982.1|6970.1|0
1596753900000|2020-08-06 22:45:00|6985.8|6973.8|6986|6974|6986.7|6974.7|6985.6|6973.6|0
1596754200000|2020-08-06 22:50:00|6985.6|6973.6|6985.6|6973.6|6985.6|6973.6|6985|6973|0
1596754500000|2020-08-06 22:55:00|6985.5|6973.5|6984.1|6972.1|6985.5|6973.5|6984.1|6972.1|0
1596754800000|2020-08-06 23:00:00|6984.5|6972.5|6984.1|6972.1|6985.8|6973.8|6983.5|6971.5|0
1596755100000|2020-08-06 23:05:00|6984|6972|6984.1|6972.1|6984.5|6972.5|6983.5|6971.5|0
1596755400000|2020-08-06 23:10:00|6984|6972|6984.5|6972.5|6984.5|6972.5|6983.5|6971.5|0
1596755700000|2020-08-06 23:15:00|6984.1|6972.1|6984.1|6972.1|6984.5|6972.5|6984.1|6972.1|0
1596756000000|2020-08-06 23:20:00|6984.5|6972.5|6984.1|6972.1|6984.5|6972.5|6983.7|6971.7|0
1596756300000|2020-08-06 23:25:00|6984.5|6972.5|6984.1|6972.1|6984.5|6972.5|6984.1|6972.1|0
1596756600000|2020-08-06 23:30:00|6984.5|6972.5|6984.5|6972.5|6985|6973|6983.5|6971.5|0
1596756900000|2020-08-06 23:35:00|6984.7|6972.7|6984.5|6972.5|6985|6973|6984.1|6972.1|0
1596757200000|2020-08-06 23:40:00|6984.1|6972.1|6984.1|6972.1|6984.5|6972.5|6984.1|6972.1|0
1596757500000|2020-08-06 23:45:00|6984|6972|6983|6971|6984|6972|6982.4|6970.4|0
1596757800000|2020-08-06 23:50:00|6982.4|6970.4|6983|6971|6984.1|6972.1|6980.9|6968.9|0
1596758100000|2020-08-06 23:55:00|6982.4|6970.4|6982.4|6970.4|6984.5|6972.5|6981.9|6969.9|0
1596758400000|2020-08-07 00:00:00|6982.3|6970.3|6979.6|6967.6|6984.1|6972.1|6978.7|6966.7|0
1596758700000|2020-08-07 00:05:00|6979.5|6967.5|6977.2|6965.2|6980.6|6968.6|6976.6|6964.6|0
1596759000000|2020-08-07 00:10:00|6977.1|6965.1|6974.6|6962.6|6977.2|6965.2|6973.1|6961.1|0
1596759300000|2020-08-07 00:15:00|6974.4|6962.4|6971.3|6959.3|6974.6|6962.6|6961.1|6949.1|0
1596759600000|2020-08-07 00:20:00|6971.7|6959.7|6986|6974|6986|6974|6971.3|6959.3|0
1596759900000|2020-08-07 00:25:00|6986.1|6974.1|6981.8|6969.8|6988.3|6976.3|6975.6|6963.6|0
1596760200000|2020-08-07 00:30:00|6981.9|6969.9|6979.9|6967.9|6981.9|6969.9|6977.8|6965.8|0
1596760500000|2020-08-07 00:35:00|6979.2|6967.2|6977.7|6965.7|6979.2|6967.2|6969.5|6957.5|0
1596760800000|2020-08-07 00:40:00|6977.3|6965.3|6975.7|6963.7|6977.8|6965.8|6975.6|6963.6|0
1596761100000|2020-08-07 00:45:00|6975.8|6963.8|6973.6|6961.6|6975.8|6963.8|6973.6|6961.6|0
1596761400000|2020-08-07 00:50:00|6973.5|6961.5|6973.5|6961.5|6974.6|6962.6|6971.5|6959.5|0
1596761700000|2020-08-07 00:55:00|6972.8|6960.8|6973.6|6961.6|6975.7|6963.7|6971.5|6959.5|0
1596762000000|2020-08-07 01:00:00|6973.2|6961.2|6965.1|6953.1|6975.7|6963.7|6963|6951|0
1596762300000|2020-08-07 01:05:00|6965.2|6953.2|6960.9|6948.9|6967.3|6955.3|6960.9|6948.9|0
1596762600000|2020-08-07 01:10:00|6961|6949|6969.3|6957.3|6969.4|6957.4|6961|6949|0
1596762900000|2020-08-07 01:15:00|6969.4|6957.4|6969.3|6957.3|6973.5|6961.5|6963|6951|0
1596763200000|2020-08-07 01:20:00|6969.4|6957.4|6967.2|6955.2|6971.4|6959.4|6967.2|6955.2|0
1596763500000|2020-08-07 01:25:00|6967.3|6955.3|6961|6949|6967.3|6955.3|6958.9|6946.9|0
1596763800000|2020-08-07 01:30:00|6960.9|6948.9|6958.9|6946.9|6961|6949|6958.9|6946.9|0
1596764100000|2020-08-07 01:35:00|6959.7|6947.7|6963.8|6951.8|6965.9|6953.9|6956.8|6944.8|0
1596764400000|2020-08-07 01:40:00|6963.7|6951.7|6961.8|6949.8|6963.8|6951.8|6959.7|6947.7|0
1596764700000|2020-08-07 01:45:00|6961.9|6949.9|6972.2|6960.2|6972.2|6960.2|6961.8|6949.8|0
1596765000000|2020-08-07 01:50:00|6972.1|6960.1|6970.1|6958.1|6972.2|6960.2|6970.1|6958.1|0
1596765300000|2020-08-07 01:55:00|6970.2|6958.2|6968.1|6956.1|6971.2|6959.2|6966|6954|0
1596765600000|2020-08-07 02:00:00|6968|6956|6961.9|6949.9|6970.2|6958.2|6961.9|6949.9|0
1596765900000|2020-08-07 02:05:00|6962|6950|6961.8|6949.8|6966.1|6954.1|6961.8|6949.8|0
1596766200000|2020-08-07 02:10:00|6961.7|6949.7|6955.6|6943.6|6961.8|6949.8|6955.5|6943.5|0
1596766500000|2020-08-07 02:15:00|6955.5|6943.5|6953.5|6941.5|6957.6|6945.6|6951.4|6939.4|0
1596766800000|2020-08-07 02:20:00|6953.6|6941.6|6955.6|6943.6|6957.7|6945.7|6953.5|6941.5|0
1596767100000|2020-08-07 02:25:00|6955.5|6943.5|6942.4|6930.4|6955.6|6943.6|6942.4|6930.4|0
1596767400000|2020-08-07 02:30:00|6941.6|6929.6|6942.3|6930.3|6944.3|6932.3|6938|6926|0
1596767700000|2020-08-07 02:35:00|6942.2|6930.2|6946.4|6934.4|6948.5|6936.5|6940.2|6928.2|0
1596768000000|2020-08-07 02:40:00|6946|6934|6944.4|6932.4|6946|6934|6944.3|6932.3|0
1596768300000|2020-08-07 02:45:00|6944.3|6932.3|6948.4|6936.4|6948.5|6936.5|6944.3|6932.3|0
1596768600000|2020-08-07 02:50:00|6948.1|6936.1|6946.4|6934.4|6950.5|6938.5|6946.3|6934.3|0
1596768900000|2020-08-07 02:55:00|6947.1|6935.1|6948.4|6936.4|6948.5|6936.5|6944.2|6932.2|0
1596769200000|2020-08-07 03:00:00|6947.6|6935.6|6948.4|6936.4|6950.5|6938.5|6946.3|6934.3|0
1596769500000|2020-08-07 03:05:00|6948.5|6936.5|6946.3|6934.3|6948.5|6936.5|6946.2|6934.2|0
1596769800000|2020-08-07 03:10:00|6946.2|6934.2|6942.1|6930.1|6946.3|6934.3|6937.9|6925.9|0
1596770100000|2020-08-07 03:15:00|6942.2|6930.2|6950|6938|6951.1|6939.1|6942.1|6930.1|0
1596770400000|2020-08-07 03:20:00|6950.1|6938.1|6947|6935|6950.1|6938.1|6944.8|6932.8|0
1596770700000|2020-08-07 03:25:00|6946.9|6934.9|6932.4|6920.4|6947|6935|6932.4|6920.4|0
1596771000000|2020-08-07 03:30:00|6933.2|6921.2|6932.4|6920.4|6934.5|6922.5|6928.3|6916.3|0
1596771300000|2020-08-07 03:35:00|6932.5|6920.5|6926.1|6914.1|6932.5|6920.5|6926.1|6914.1|0
1596771600000|2020-08-07 03:40:00|6926.2|6914.2|6932.2|6920.2|6932.2|6920.2|6924|6912|0
1596771900000|2020-08-07 03:45:00|6932.1|6920.1|6938.4|6926.4|6938.4|6926.4|6932.1|6920.1|0
1596772200000|2020-08-07 03:50:00|6938.3|6926.3|6937.3|6925.3|6940.4|6928.4|6935.3|6923.3|0
1596772500000|2020-08-07 03:55:00|6936.3|6924.3|6935.1|6923.1|6937.3|6925.3|6930.9|6918.9|0
1596772800000|2020-08-07 04:00:00|6935.2|6923.2|6939.1|6927.1|6939.2|6927.2|6928.8|6916.8|0
1596773100000|2020-08-07 04:05:00|6939.2|6927.2|6937.2|6925.2|6941.3|6929.3|6935.1|6923.1|0
1596773400000|2020-08-07 04:10:00|6937.3|6925.3|6938.1|6926.1|6940.2|6928.2|6936.9|6924.9|0
1596773700000|2020-08-07 04:15:00|6938|6926|6938|6926|6938.1|6926.1|6935.9|6923.9|0
1596774000000|2020-08-07 04:20:00|6937|6925|6942.3|6930.3|6942.3|6930.3|6937|6925|0
1596774300000|2020-08-07 04:25:00|6941.5|6929.5|6939.3|6927.3|6941.5|6929.5|6938.1|6926.1|0
1596774600000|2020-08-07 04:30:00|6939.4|6927.4|6939.4|6927.4|6941.4|6929.4|6937.2|6925.2|0
1596774900000|2020-08-07 04:35:00|6940.1|6928.1|6947.6|6935.6|6947.7|6935.7|6940.1|6928.1|0
1596775200000|2020-08-07 04:40:00|6947.7|6935.7|6946.1|6934.1|6948.1|6936.1|6945.6|6933.6|0
1596775500000|2020-08-07 04:45:00|6946.5|6934.5|6943.9|6931.9|6948.1|6936.1|6943.9|6931.9|0
1596775800000|2020-08-07 04:50:00|6944|6932|6945.4|6933.4|6946.5|6934.5|6944|6932|0
1596776100000|2020-08-07 04:55:00|6945.1|6933.1|6947|6935|6947.2|6935.2|6942.8|6930.8|0
1596776400000|2020-08-07 05:00:00|6947.1|6935.1|6936.6|6924.6|6949.1|6937.1|6936.6|6924.6|0
1596776700000|2020-08-07 05:05:00|6937.3|6925.3|6939.6|6927.6|6942.8|6930.8|6937.3|6925.3|0
1596777000000|2020-08-07 05:10:00|6939.5|6927.5|6936.5|6924.5|6940.9|6928.9|6936.4|6924.4|0
1596777300000|2020-08-07 05:15:00|6936.4|6924.4|6935.1|6923.1|6938.6|6926.6|6934.5|6922.5|0
1596777600000|2020-08-07 05:20:00|6935.5|6923.5|6938|6926|6938|6926|6935.1|6923.1|0
1596777900000|2020-08-07 05:25:00|6937.9|6925.9|6939.9|6927.9|6940|6928|6933.8|6921.8|0
1596778200000|2020-08-07 05:30:00|6940|6928|6944.2|6932.2|6946.3|6934.3|6939.9|6927.9|0
1596778500000|2020-08-07 05:35:00|6944.1|6932.1|6958.8|6946.8|6958.8|6946.8|6944.1|6932.1|0
1596778800000|2020-08-07 05:40:00|6958.7|6946.7|6959.2|6947.2|6959.2|6947.2|6954.6|6942.6|0
1596779100000|2020-08-07 05:45:00|6959.3|6947.3|6951.9|6939.9|6963.5|6951.5|6951.8|6939.8|0
1596779400000|2020-08-07 05:50:00|6952.7|6940.7|6956.1|6944.1|6956.1|6944.1|6948.8|6936.8|0
1596779700000|2020-08-07 05:55:00|6956|6944|6952|6940|6956.1|6944.1|6951.9|6939.9|0
1596780000000|2020-08-07 06:00:00|6951.2|6939.2|6954.2|6949.2|6956.2|6951.2|6945.7|6939.2|24
1596780300000|2020-08-07 06:05:00|6953.7|6948.7|6953.7|6948.7|6956.2|6951.2|6953.2|6948.2|29
1596780600000|2020-08-07 06:10:00|6952.7|6947.7|6953.2|6948.2|6954.7|6949.7|6948.2|6943.2|23
1596780900000|2020-08-07 06:15:00|6953.7|6948.7|6959.7|6954.7|6962.7|6957.7|6952.7|6947.7|17
1596781200000|2020-08-07 06:20:00|6958.2|6953.2|6952.7|6947.7|6960.2|6955.2|6952.7|6947.7|9
1596781500000|2020-08-07 06:25:00|6953.2|6948.2|6957.2|6952.2|6959.2|6954.2|6951.7|6946.7|10
1596781800000|2020-08-07 06:30:00|6958.2|6953.2|6958.7|6953.7|6959.7|6954.7|6958.2|6953.2|0
1596782100000|2020-08-07 06:35:00|6958.2|6953.2|6953.2|6948.2|6958.7|6953.7|6952.2|6947.2|13
1596782400000|2020-08-07 06:40:00|6952.2|6947.2|6950.2|6945.2|6953.2|6948.2|6949.2|6944.2|4
1596782700000|2020-08-07 06:45:00|6951.2|6946.2|6945.7|6940.7|6951.2|6946.2|6943.2|6938.2|11
1596783000000|2020-08-07 06:50:00|6946.2|6941.2|6942.2|6937.2|6946.2|6941.2|6938.7|6933.7|24
1596783300000|2020-08-07 06:55:00|6941.2|6936.2|6930.2|6925.2|6941.2|6936.2|6928.7|6923.7|41
1596783600000|2020-08-07 07:00:00|6929.2|6924.2|6950.2|6945.2|6957.7|6952.7|6925.2|6920.2|390
1596783900000|2020-08-07 07:05:00|6950.7|6945.7|6932.2|6927.2|6954.7|6949.7|6922.2|6917.2|273
1596784200000|2020-08-07 07:10:00|6931.7|6926.7|6923.2|6918.2|6931.7|6926.7|6911.2|6906.2|174
1596784500000|2020-08-07 07:15:00|6921.2|6916.2|6937.7|6932.7|6939.2|6934.2|6920.2|6915.2|99
1596784800000|2020-08-07 07:20:00|6936.7|6931.7|6942.2|6937.2|6949.2|6944.2|6924.2|6919.2|118
1596785100000|2020-08-07 07:25:00|6942.7|6937.7|6944.7|6939.7|6951.7|6946.7|6940.7|6935.7|119
1596785400000|2020-08-07 07:30:00|6944.2|6939.2|6946.7|6941.7|6949.2|6944.2|6935.7|6930.7|84
1596785700000|2020-08-07 07:35:00|6947.7|6942.7|6927.2|6922.2|6950.7|6945.7|6927.2|6922.2|92
1596786000000|2020-08-07 07:40:00|6926.2|6921.2|6932.2|6927.2|6937.2|6932.2|6925.7|6920.7|49
1596786300000|2020-08-07 07:45:00|6931.7|6926.7|6924.2|6919.2|6936.7|6931.7|6922.7|6917.7|150
1596786600000|2020-08-07 07:50:00|6924.7|6919.7|6916.7|6911.7|6931.7|6926.7|6915.2|6910.2|96
1596786900000|2020-08-07 07:55:00|6917.2|6912.2|6939.2|6934.2|6939.7|6934.7|6912.7|6907.7|95
1596787200000|2020-08-07 08:00:00|6940.7|6935.7|6931.2|6926.2|6942.7|6937.7|6930.7|6925.7|85
1596787500000|2020-08-07 08:05:00|6930.7|6925.7|6927.7|6922.7|6936.7|6931.7|6927.7|6922.7|59
1596787800000|2020-08-07 08:10:00|6927.2|6922.2|6928.7|6923.7|6929.7|6924.7|6924.2|6919.2|107
1596788100000|2020-08-07 08:15:00|6928.2|6923.2|6928.7|6923.7|6929.7|6924.7|6923.2|6918.2|64
1596788400000|2020-08-07 08:20:00|6928.2|6923.2|6921.7|6916.7|6929.7|6924.7|6918.7|6913.7|44
1596788700000|2020-08-07 08:25:00|6919.7|6914.7|6910.7|6905.7|6921.7|6916.7|6910.7|6905.7|113
1596789000000|2020-08-07 08:30:00|6910.2|6905.2|6903.7|6898.7|6915.7|6910.7|6902.7|6897.7|96
1596789300000|2020-08-07 08:35:00|6904.2|6899.2|6902.7|6897.7|6910.7|6905.7|6899.2|6894.2|114
1596789600000|2020-08-07 08:40:00|6901.7|6896.7|6907.7|6902.7|6909.2|6904.2|6900.7|6895.7|131
1596789900000|2020-08-07 08:45:00|6906.7|6901.7|6914.7|6909.7|6914.7|6909.7|6905.7|6900.7|91
1596790200000|2020-08-07 08:50:00|6913.7|6908.7|6911.7|6906.7|6916.7|6911.7|6907.7|6902.7|34
1596790500000|2020-08-07 08:55:00|6911.2|6906.2|6904.2|6899.2|6911.2|6906.2|6904.2|6899.2|43
1596790800000|2020-08-07 09:00:00|6903.2|6898.2|6896.7|6891.7|6903.7|6898.7|6895.7|6890.7|62
1596791100000|2020-08-07 09:05:00|6895.7|6890.7|6901.2|6896.2|6902.7|6897.7|6891.7|6886.7|77
1596791400000|2020-08-07 09:10:00|6900.7|6895.7|6884.7|6879.7|6901.2|6896.2|6884.7|6879.7|80
1596791700000|2020-08-07 09:15:00|6882.7|6877.7|6894.7|6889.7|6896.7|6891.7|6881.7|6876.7|54
1596792000000|2020-08-07 09:20:00|6893.7|6888.7|6892.7|6887.7|6894.7|6889.7|6888.7|6883.7|68
1596792300000|2020-08-07 09:25:00|6889.7|6884.7|6892.7|6887.7|6894.7|6889.7|6883.7|6878.7|118
1596792600000|2020-08-07 09:30:00|6890.7|6885.7|6895.7|6890.7|6899.2|6894.2|6886.2|6881.2|58
1596792900000|2020-08-07 09:35:00|6895.2|6890.2|6899.7|6894.7|6901.7|6896.7|6894.2|6889.2|166
1596793200000|2020-08-07 09:40:00|6901.7|6896.7|6905.7|6900.7|6905.7|6900.7|6899.7|6894.7|42
1596793500000|2020-08-07 09:45:00|6903.7|6898.7|6901.2|6896.2|6907.7|6902.7|6900.2|6895.2|67
1596793800000|2020-08-07 09:50:00|6901.7|6896.7|6904.7|6899.7|6905.7|6900.7|6897.7|6892.7|47
1596794100000|2020-08-07 09:55:00|6903.7|6898.7|6900.7|6895.7|6906.2|6901.2|6898.7|6893.7|53
1596794400000|2020-08-07 10:00:00|6900.2|6895.2|6895.7|6890.7|6900.2|6895.2|6894.7|6889.7|43
1596794700000|2020-08-07 10:05:00|6896.2|6891.2|6892.7|6887.7|6900.7|6895.7|6888.7|6883.7|86
1596795000000|2020-08-07 10:10:00|6892.2|6887.2|6898.2|6893.2|6898.7|6893.7|6889.7|6884.7|44
1596795300000|2020-08-07 10:15:00|6898.7|6893.7|6902.7|6897.7|6905.7|6900.7|6898.7|6893.7|40
1596795600000|2020-08-07 10:20:00|6901.7|6896.7|6911.7|6906.7|6914.2|6909.2|6901.7|6896.7|80
1596795900000|2020-08-07 10:25:00|6912.7|6907.7|6910.2|6905.2|6915.2|6910.2|6908.2|6903.2|49
1596796200000|2020-08-07 10:30:00|6910.7|6905.7|6911.7|6906.7|6913.2|6908.2|6908.7|6903.7|38
1596796500000|2020-08-07 10:35:00|6916.7|6911.7|6911.7|6906.7|6920.2|6915.2|6911.2|6906.2|77
1596796800000|2020-08-07 10:40:00|6911.2|6906.2|6911.7|6906.7|6914.7|6909.7|6909.7|6904.7|48
1596797100000|2020-08-07 10:45:00|6911.2|6906.2|6913.2|6908.2|6913.2|6908.2|6908.7|6903.7|34
1596797400000|2020-08-07 10:50:00|6912.7|6907.7|6911.7|6906.7|6912.7|6907.7|6908.2|6903.2|42
1596797700000|2020-08-07 10:55:00|6910.7|6905.7|6919.2|6914.2|6919.2|6914.2|6910.2|6905.2|42
1596798000000|2020-08-07 11:00:00|6920.2|6915.2|6920.7|6915.7|6926.2|6921.2|6919.2|6914.2|69
1596798300000|2020-08-07 11:05:00|6921.2|6916.2|6917.7|6912.7|6922.7|6917.7|6917.2|6912.2|39
1596798600000|2020-08-07 11:10:00|6918.2|6913.2|6914.7|6909.7|6918.7|6913.7|6913.7|6908.7|30
1596798900000|2020-08-07 11:15:00|6914.2|6909.2|6907.2|6902.2|6915.2|6910.2|6907.2|6902.2|25
1596799200000|2020-08-07 11:20:00|6907.7|6902.7|6899.7|6894.7|6914.7|6909.7|6899.7|6894.7|145
1596799500000|2020-08-07 11:25:00|6901.7|6896.7|6903.2|6898.2|6907.2|6902.2|6901.7|6896.7|69
1596799800000|2020-08-07 11:30:00|6903.7|6898.7|6899.7|6894.7|6904.2|6899.2|6897.7|6892.7|25
1596800100000|2020-08-07 11:35:00|6900.2|6895.2|6897.2|6892.2|6901.7|6896.7|6895.2|6890.2|40
1596800400000|2020-08-07 11:40:00|6897.6|6892.6|6897.6|6892.6|6900.1|6895.1|6892.6|6887.6|50
1596800700000|2020-08-07 11:45:00|6897.1|6892.1|6897.1|6892.1|6899.1|6894.1|6895.1|6890.1|27
1596801000000|2020-08-07 11:50:00|6895.6|6890.6|6893.1|6888.1|6895.6|6890.6|6890.1|6885.1|29
1596801300000|2020-08-07 11:55:00|6893.6|6888.6|6895.1|6890.1|6896.6|6891.6|6892.1|6887.1|12
1596801600000|2020-08-07 12:00:00|6894.6|6889.6|6898.1|6893.1|6900.1|6895.1|6894.1|6889.1|82
1596801900000|2020-08-07 12:05:00|6898.6|6893.6|6892.1|6887.1|6899.1|6894.1|6892.1|6887.1|7
1596802200000|2020-08-07 12:10:00|6891.1|6886.1|6893.6|6888.6|6894.6|6889.6|6887.1|6882.1|26
1596802500000|2020-08-07 12:15:00|6893.1|6888.1|6890.6|6885.6|6893.1|6888.1|6889.1|6884.1|15
1596802800000|2020-08-07 12:20:00|6890.1|6885.1|6889.1|6884.1|6891.6|6886.6|6887.1|6882.1|94
1596803100000|2020-08-07 12:25:00|6888.6|6883.6|6886.1|6881.1|6888.6|6883.6|6879.6|6874.6|91
1596803400000|2020-08-07 12:30:00|6886.6|6881.6|6912.6|6907.6|6919.6|6914.6|6886.6|6881.6|249
1596803700000|2020-08-07 12:35:00|6914.6|6909.6|6908.1|6903.1|6920.1|6915.1|6906.6|6901.6|139
1596804000000|2020-08-07 12:40:00|6907.6|6902.6|6901.1|6896.1|6908.1|6903.1|6894.6|6889.6|47
1596804300000|2020-08-07 12:45:00|6900.1|6895.1|6902.1|6897.1|6903.1|6898.1|6895.1|6890.1|48
1596804600000|2020-08-07 12:50:00|6901.6|6896.6|6906.1|6901.1|6906.1|6901.1|6899.6|6894.6|42
1596804900000|2020-08-07 12:55:00|6906.6|6901.6|6903.1|6898.1|6907.1|6902.1|6901.1|6896.1|61
1596805200000|2020-08-07 13:00:00|6902.6|6897.6|6907.1|6902.1|6908.1|6903.1|6899.6|6894.6|75
1596805500000|2020-08-07 13:05:00|6907.6|6902.6|6910.1|6905.1|6910.1|6905.1|6906.1|6901.1|75
1596805800000|2020-08-07 13:10:00|6910.6|6905.6|6908.1|6903.1|6913.1|6908.1|6907.6|6902.6|71
1596806100000|2020-08-07 13:15:00|6907.1|6902.1|6904.1|6899.1|6908.6|6903.6|6897.1|6892.1|238
1596806400000|2020-08-07 13:20:00|6902.1|6897.1|6907.1|6902.1|6907.6|6902.6|6899.6|6894.6|67
1596806700000|2020-08-07 13:25:00|6907.6|6902.6|6912.1|6907.1|6912.1|6907.1|6902.6|6897.6|109
1596807000000|2020-08-07 13:30:00|6911.6|6906.6|6924.6|6919.6|6926.6|6921.6|6911.1|6906.1|169
1596807300000|2020-08-07 13:35:00|6924.1|6919.1|6913.1|6908.1|6925.1|6920.1|6913.1|6908.1|114
1596807600000|2020-08-07 13:40:00|6912.1|6907.1|6916.1|6911.1|6921.1|6916.1|6912.1|6907.1|90
1596807900000|2020-08-07 13:45:00|6916.6|6911.6|6931.1|6926.1|6934.6|6929.6|6916.1|6911.1|114
1596808200000|2020-08-07 13:50:00|6931.6|6926.6|6929.1|6924.1|6936.6|6931.6|6928.1|6923.1|93
1596808500000|2020-08-07 13:55:00|6928.1|6923.1|6936.1|6931.1|6936.6|6931.6|6926.1|6921.1|81
1596808800000|2020-08-07 14:00:00|6935.1|6930.1|6932.1|6927.1|6938.1|6933.1|6926.1|6921.1|84
1596809100000|2020-08-07 14:05:00|6931.6|6926.6|6937.1|6932.1|6937.1|6932.1|6930.6|6925.6|77
1596809400000|2020-08-07 14:10:00|6936.3|6931.3|6938.3|6933.3|6945.3|6940.3|6935.3|6930.3|110
1596809700000|2020-08-07 14:15:00|6938.8|6933.8|6935.3|6930.3|6939.8|6934.8|6933.8|6928.8|112
1596810000000|2020-08-07 14:20:00|6934.8|6929.8|6928.3|6923.3|6934.8|6929.8|6924.8|6919.8|147
1596810300000|2020-08-07 14:25:00|6929.3|6924.3|6940.3|6935.3|6940.8|6935.8|6926.8|6921.8|94
1596810600000|2020-08-07 14:30:00|6940.8|6935.8|6952.3|6947.3|6952.3|6947.3|6940.8|6935.8|133
1596810900000|2020-08-07 14:35:00|6951.3|6946.3|6950.3|6945.3|6953.3|6948.3|6950.3|6945.3|89
1596811200000|2020-08-07 14:40:00|6951.3|6946.3|6958.3|6953.3|6960.3|6955.3|6948.8|6943.8|216
1596811500000|2020-08-07 14:45:00|6959.3|6954.3|6959.3|6954.3|6963.3|6958.3|6956.8|6951.8|107
1596811800000|2020-08-07 14:50:00|6958.8|6953.8|6958.3|6953.3|6962.3|6957.3|6956.8|6951.8|85
1596812100000|2020-08-07 14:55:00|6959.3|6954.3|6956.3|6951.3|6960.3|6955.3|6950.3|6945.3|142
1596812400000|2020-08-07 15:00:00|6956.8|6951.8|6955.8|6950.8|6962.3|6957.3|6953.3|6948.3|85
1596812700000|2020-08-07 15:05:00|6956.3|6951.3|6959.8|6954.8|6964.3|6959.3|6955.3|6950.3|61
1596813000000|2020-08-07 15:10:00|6959.3|6954.3|6954.3|6949.3|6961.3|6956.3|6954.3|6949.3|77
1596813300000|2020-08-07 15:15:00|6953.3|6948.3|6950.3|6945.3|6954.8|6949.8|6946.3|6941.3|99
1596813600000|2020-08-07 15:20:00|6949.8|6944.8|6954.8|6949.8|6959.3|6954.3|6949.8|6944.8|139
1596813900000|2020-08-07 15:25:00|6955.3|6950.3|6945.8|6940.8|6955.3|6950.3|6938.3|6933.3|199
1596814200000|2020-08-07 15:30:00|6947.3|6939.3|6954.3|6946.3|6958.3|6951.3|6945.3|6937.3|157
1596814500000|2020-08-07 15:35:00|6955.3|6947.3|6955.3|6947.3|6958.3|6952.3|6953.3|6946.3|134
1596814800000|2020-08-07 15:40:00|6957.3|6948.3|6958.3|6950.3|6959.3|6952.3|6955.3|6948.3|32
1596815100000|2020-08-07 15:45:00|6957.3|6951.3|6958.3|6951.3|6959.3|6952.3|6955.3|6947.3|46
1596815400000|2020-08-07 15:50:00|6959.3|6952.3|6956.3|6948.3|6961.3|6954.3|6955.3|6947.3|32
1596815700000|2020-08-07 15:55:00|6957.3|6950.3|6951.3|6945.3|6957.3|6950.3|6951.3|6944.3|28
1596816000000|2020-08-07 16:00:00|6952.3|6944.3|6954.3|6947.3|6954.3|6948.3|6951.3|6944.3|8
1596816300000|2020-08-07 16:05:00|6953.3|6946.3|6953.3|6945.3|6957.3|6950.3|6952.3|6945.3|13
1596816600000|2020-08-07 16:10:00|6954.3|6946.3|6959.3|6951.3|6959.3|6952.3|6952.3|6945.3|1
1596816900000|2020-08-07 16:15:00|6958.3|6952.3|6959.3|6952.3|6961.3|6954.3|6957.3|6951.3|9
1596817200000|2020-08-07 16:20:00|6958.3|6951.3|6959.3|6951.3|6961.3|6954.3|6957.3|6950.3|3
1596817500000|2020-08-07 16:25:00|6958.3|6954.3|6962.3|6955.3|6962.3|6955.3|6958.3|6952.3|7
1596817800000|2020-08-07 16:30:00|6961.3|6954.3|6961.3|6954.3|6961.3|6955.3|6960.3|6953.3|6
1596818100000|2020-08-07 16:35:00|6960.3|6955.3|6962.3|6955.3|6964.3|6957.3|6960.3|6954.3|30
1596818400000|2020-08-07 16:40:00|6963.3|6954.3|6963.3|6955.3|6963.3|6956.3|6961.3|6954.3|5
1596818700000|2020-08-07 16:45:00|6962.3|6956.3|6960.3|6953.3|6965.3|6958.3|6960.3|6952.3|13
1596819000000|2020-08-07 16:50:00|6958.3|6952.3|6960.3|6952.3|6965.3|6957.3|6957.3|6951.3|19
1596819300000|2020-08-07 16:55:00|6959.3|6951.3|6959.3|6951.3|6962.3|6954.3|6958.3|6951.3|7
1596819600000|2020-08-07 17:00:00|6958.3|6952.3|6955.3|6946.3|6959.3|6952.3|6954.3|6946.3|11
1596819900000|2020-08-07 17:05:00|6954.3|6945.3|6948.3|6940.3|6956.3|6948.3|6947.3|6939.3|27
1596820200000|2020-08-07 17:10:00|6947.3|6941.3|6952.3|6944.3|6954.3|6947.3|6945.3|6937.3|11
1596820500000|2020-08-07 17:15:00|6951.3|6943.3|6953.3|6945.3|6955.3|6948.3|6949.3|6942.3|7
1596820800000|2020-08-07 17:20:00|6955.3|6946.3|6953.3|6945.3|6957.3|6949.3|6951.3|6944.3|14
1596821100000|2020-08-07 17:25:00|6954.3|6946.3|6961.3|6953.3|6961.3|6953.3|6954.3|6945.3|20
1596821400000|2020-08-07 17:30:00|6960.3|6954.3|6963.3|6955.3|6965.3|6958.3|6960.3|6953.3|16
1596821700000|2020-08-07 17:35:00|6964.3|6957.3|6965.3|6957.3|6965.3|6958.3|6963.3|6955.3|8
1596822000000|2020-08-07 17:40:00|6964.3|6956.3|6966.3|6959.3|6966.3|6959.3|6963.3|6955.3|3
1596822300000|2020-08-07 17:45:00|6965.3|6957.3|6956.3|6949.3|6965.3|6958.3|6956.3|6948.3|43
1596822600000|2020-08-07 17:50:00|6957.3|6948.3|6954.3|6947.3|6957.3|6949.3|6954.3|6945.3|9
1596822900000|2020-08-07 17:55:00|6957.3|6948.3|6958.7|6946.7|6960.3|6953.3|6953.3|6945.3|28
1596823200000|2020-08-07 18:00:00|6958.8|6946.8|6963.3|6951.3|6965.8|6953.8|6958.6|6946.6|0
1596823500000|2020-08-07 18:05:00|6963.4|6951.4|6955.8|6943.8|6964.4|6952.4|6953.7|6941.7|0
1596823800000|2020-08-07 18:10:00|6955.9|6943.9|6962.4|6950.4|6964.7|6952.7|6955.7|6943.7|0
1596824100000|2020-08-07 18:15:00|6962.3|6950.3|6953.6|6941.6|6962.4|6950.4|6953.5|6941.5|0
1596824400000|2020-08-07 18:20:00|6953.7|6941.7|6949|6937|6956|6944|6948.9|6936.9|0
1596824700000|2020-08-07 18:25:00|6950|6938|6951.2|6939.2|6953.5|6941.5|6948.8|6936.8|0
1596825000000|2020-08-07 18:30:00|6951.1|6939.1|6958.3|6946.3|6958.3|6946.3|6948.9|6936.9|0
1596825300000|2020-08-07 18:35:00|6958.2|6946.2|6960.1|6948.1|6960.5|6948.5|6957.8|6945.8|0
1596825600000|2020-08-07 18:40:00|6960|6948|6961.1|6949.1|6962.2|6950.2|6955.4|6943.4|0
1596825900000|2020-08-07 18:45:00|6960.2|6948.2|6960.3|6948.3|6964.7|6952.7|6957.6|6945.6|0
1596826200000|2020-08-07 18:50:00|6961.2|6949.2|6959.2|6947.2|6963.5|6951.5|6957.9|6945.9|0
1596826500000|2020-08-07 18:55:00|6961.1|6949.1|6963.5|6951.5|6965.5|6953.5|6959|6947|0
1596826800000|2020-08-07 19:00:00|6963.4|6951.4|6974.8|6962.8|6974.9|6962.9|6963.2|6951.2|0
1596827100000|2020-08-07 19:05:00|6974.7|6962.7|6974.5|6962.5|6974.8|6962.8|6972.2|6960.2|0
1596827400000|2020-08-07 19:10:00|6974.4|6962.4|6962.2|6950.2|6974.7|6962.7|6960.9|6948.9|0
1596827700000|2020-08-07 19:15:00|6963.1|6951.1|6970.1|6958.1|6971.4|6959.4|6963.1|6951.1|0
1596828000000|2020-08-07 19:20:00|6970.2|6958.2|6972|6960|6974.5|6962.5|6967.7|6955.7|0
1596828300000|2020-08-07 19:25:00|6971.9|6959.9|6969.4|6957.4|6976.7|6964.7|6969.3|6957.3|0
1596828600000|2020-08-07 19:30:00|6969.5|6957.5|6971.9|6959.9|6974.4|6962.4|6967.1|6955.1|0
1596828900000|2020-08-07 19:35:00|6971.8|6959.8|6976.6|6964.6|6976.7|6964.7|6969.7|6957.7|0
1596829200000|2020-08-07 19:40:00|6976.5|6964.5|6985.3|6973.3|6985.4|6973.4|6976.3|6964.3|0
1596829500000|2020-08-07 19:45:00|6985.4|6973.4|6991.6|6979.6|6991.7|6979.7|6983.3|6971.3|0
1596829800000|2020-08-07 19:50:00|6991.7|6979.7|6989.1|6977.1|6991.7|6979.7|6983|6971|0
1596830100000|2020-08-07 19:55:00|6989|6977|6992.3|6980.3|6999.6|6987.6|6988.8|6976.8|0
1596830400000|2020-08-07 20:00:00|6992.4|6980.4|6987.1|6975.1|6994|6982|6985.6|6973.6|0
1596830700000|2020-08-07 20:05:00|6987|6975|6990.7|6978.7|6992.2|6980.2|6986.5|6974.5|0
1596831000000|2020-08-07 20:10:00|6990.1|6978.1|6989.9|6977.9|6991|6979|6988.8|6976.8|0
1596831300000|2020-08-07 20:15:00|6990|6978|6990|6978|6990.6|6978.6|6989.8|6977.8|0
1596831600000|2020-08-07 20:20:00|6989.8|6977.8|6990|6978|6990.2|6978.2|6989.8|6977.8|0
1596831900000|2020-08-07 20:25:00|6989.8|6977.8|6990|6978|6990|6978|6989.6|6977.6|0
1596832200000|2020-08-07 20:30:00|6989.9|6977.9|6992.7|6980.7|6993.1|6981.1|6989.4|6977.4|0
1596832500000|2020-08-07 20:35:00|6992.6|6980.6|6993.1|6981.1|6993.7|6981.7|6992|6980|0
1596832800000|2020-08-07 20:40:00|6993.7|6981.7|6993.1|6981.1|6993.7|6981.7|6992.7|6980.7|0
1596833100000|2020-08-07 20:45:00|6993.7|6981.7|6993|6981|6994|6982|6992.5|6980.5|0
1596833400000|2020-08-07 20:50:00|6993.6|6981.6|6993.9|6981.9|6995.1|6983.1|6993|6981|0
1596833700000|2020-08-07 20:55:00|6993.8|6981.8|6994.5|6982.5|6995.4|6983.4|6993.2|6981.2|0
1596834000000|2020-08-07 21:00:00|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|6993.8|6981.8|0
1597010400000|2020-08-09 22:00:00|6979.7|6967.7|6981|6969|6981.8|6969.8|6976.8|6964.8|0
1597010700000|2020-08-09 22:05:00|6981.4|6969.4|6982.5|6970.5|6983.1|6971.1|6978.4|6966.4|0
1597011000000|2020-08-09 22:10:00|6983.1|6971.1|6986.2|6974.2|6986.2|6974.2|6983.1|6971.1|0
1597011300000|2020-08-09 22:15:00|6986.3|6974.3|6984.8|6972.8|6989.4|6977.4|6982.6|6970.6|0
1597011600000|2020-08-09 22:20:00|6984.7|6972.7|6971.7|6959.7|6984.8|6972.8|6969.6|6957.6|0
1597011900000|2020-08-09 22:25:00|6971.1|6959.1|6972.1|6960.1|6973.9|6961.9|6969.2|6957.2|0
1597012200000|2020-08-09 22:30:00|6972.7|6960.7|6975.1|6963.1|6976.3|6964.3|6972.1|6960.1|0
1597012500000|2020-08-09 22:35:00|6975|6963|6974.2|6962.2|6976.8|6964.8|6974.2|6962.2|0
1597012800000|2020-08-09 22:40:00|6974.3|6962.3|6976.8|6964.8|6977.4|6965.4|6974.3|6962.3|0
1597013100000|2020-08-09 22:45:00|6977.4|6965.4|6974.2|6962.2|6977.4|6965.4|6974.2|6962.2|0
1597013400000|2020-08-09 22:50:00|6974.3|6962.3|6975.3|6963.3|6975.7|6963.7|6974.2|6962.2|0
1597013700000|2020-08-09 22:55:00|6975.7|6963.7|6973.8|6961.8|6976.3|6964.3|6973.8|6961.8|0
1597014000000|2020-08-09 23:00:00|6974.2|6962.2|6973.8|6961.8|6977.9|6965.9|6972.7|6960.7|0
1597014300000|2020-08-09 23:05:00|6974|6962|6976.8|6964.8|6977.4|6965.4|6973.1|6961.1|0
1597014600000|2020-08-09 23:10:00|6976.7|6964.7|6977.3|6965.3|6977.9|6965.9|6976.2|6964.2|0
1597014900000|2020-08-09 23:15:00|6977.4|6965.4|6976.7|6964.7|6977.7|6965.7|6975.6|6963.6|0
1597015200000|2020-08-09 23:20:00|6976.6|6964.6|6975.6|6963.6|6976.7|6964.7|6974.5|6962.5|0
1597015500000|2020-08-09 23:25:00|6975.7|6963.7|6975.2|6963.2|6976.2|6964.2|6973.7|6961.7|0
1597015800000|2020-08-09 23:30:00|6975.1|6963.1|6979|6967|6979.2|6967.2|6974.5|6962.5|0
1597016100000|2020-08-09 23:35:00|6978.8|6966.8|6981.4|6969.4|6981.4|6969.4|6978.2|6966.2|0
1597016400000|2020-08-09 23:40:00|6981.8|6969.8|6981.8|6969.8|6983.3|6971.3|6980.3|6968.3|0
1597016700000|2020-08-09 23:45:00|6981.4|6969.4|6981.4|6969.4|6982.4|6970.4|6981.4|6969.4|0
1597017000000|2020-08-09 23:50:00|6981.8|6969.8|6981.8|6969.8|6983.5|6971.5|6980.3|6968.3|0
1597017300000|2020-08-09 23:55:00|6981.6|6969.6|6981.8|6969.8|6982.9|6970.9|6980.9|6968.9|0
1597017600000|2020-08-10 00:00:00|6982.2|6970.2|6983.5|6971.5|6983.5|6971.5|6979.9|6967.9|0
1597017900000|2020-08-10 00:05:00|6982.9|6970.9|6983.5|6971.5|6984.6|6972.6|6981.4|6969.4|0
1597018200000|2020-08-10 00:10:00|6983.7|6971.7|6986.1|6974.1|6987.6|6975.6|6983.5|6971.5|0
1597018500000|2020-08-10 00:15:00|6991|6979|6995|6983|6997.2|6985.2|6991|6979|0
1597018800000|2020-08-10 00:20:00|6993|6981|6990.8|6978.8|6993.1|6981.1|6988.8|6976.8|0
1597019100000|2020-08-10 00:25:00|6990.9|6978.9|6990.8|6978.8|6990.9|6978.9|6990.8|6978.8|0
1597019400000|2020-08-10 00:30:00|6990.9|6978.9|6990.8|6978.8|6992.8|6980.8|6990.7|6978.7|0
1597019700000|2020-08-10 00:35:00|6990.7|6978.7|6988.6|6976.6|6990.8|6978.8|6986.6|6974.6|0
1597020000000|2020-08-10 00:40:00|6988.2|6976.2|6988.7|6976.7|6988.8|6976.8|6986.6|6974.6|0
1597020300000|2020-08-10 00:45:00|6986.9|6974.9|6989|6977|6989.1|6977.1|6986.8|6974.8|0
1597020600000|2020-08-10 00:50:00|6989.1|6977.1|6989.3|6977.3|6991.2|6979.2|6989.1|6977.1|0
1597020900000|2020-08-10 00:55:00|6989.2|6977.2|6987.1|6975.1|6989.3|6977.3|6987|6975|0
1597021200000|2020-08-10 01:00:00|6988.9|6976.9|6982.6|6970.6|6988.9|6976.9|6982.6|6970.6|0
1597021500000|2020-08-10 01:05:00|6982.7|6970.7|6982.7|6970.7|6984.8|6972.8|6982.7|6970.7|0
1597021800000|2020-08-10 01:10:00|6983.5|6971.5|6987|6975|6989.1|6977.1|6982.6|6970.6|0
1597022100000|2020-08-10 01:15:00|6987.8|6975.8|6982.9|6970.9|6989.1|6977.1|6982.8|6970.8|0
1597022400000|2020-08-10 01:20:00|6982.8|6970.8|6980.8|6968.8|6982.8|6970.8|6979.7|6967.7|0
1597022700000|2020-08-10 01:25:00|6981.6|6969.6|6987|6975|6987.1|6975.1|6981.6|6969.6|0
1597023000000|2020-08-10 01:30:00|6987.1|6975.1|6989.1|6977.1|6989.1|6977.1|6982.9|6970.9|0
1597023300000|2020-08-10 01:35:00|6989.2|6977.2|6991.3|6979.3|6991.4|6979.4|6989.1|6977.1|0
1597023600000|2020-08-10 01:40:00|6990.5|6978.5|6991.3|6979.3|6991.3|6979.3|6989.2|6977.2|0
1597023900000|2020-08-10 01:45:00|6990.9|6978.9|6989.2|6977.2|6990.9|6978.9|6985|6973|0
1597024200000|2020-08-10 01:50:00|6989.1|6977.1|6985.1|6973.1|6991.3|6979.3|6984|6972|0
1597024500000|2020-08-10 01:55:00|6985|6973|6987.1|6975.1|6989.3|6977.3|6985|6973|0
1597024800000|2020-08-10 02:00:00|6985.2|6973.2|6987.3|6975.3|6989.4|6977.4|6983|6971|0
1597025100000|2020-08-10 02:05:00|6986.9|6974.9|6991.5|6979.5|6991.6|6979.6|6986.2|6974.2|0
1597025400000|2020-08-10 02:10:00|6991.6|6979.6|6993.7|6981.7|6993.7|6981.7|6991.5|6979.5|0
1597025700000|2020-08-10 02:15:00|6995.7|6983.7|6996.5|6984.5|6999.8|6987.8|6995.5|6983.5|0
1597026000000|2020-08-10 02:20:00|6996.9|6984.9|6994.5|6982.5|6997.6|6985.6|6994.5|6982.5|0
1597026300000|2020-08-10 02:25:00|6994.2|6982.2|6995.6|6983.6|6995.6|6983.6|6993.5|6981.5|0
1597026600000|2020-08-10 02:30:00|6993.7|6981.7|6993.6|6981.6|6997.8|6985.8|6993.6|6981.6|0
1597026900000|2020-08-10 02:35:00|6993.7|6981.7|6991.6|6979.6|6993.7|6981.7|6991.5|6979.5|0
1597027200000|2020-08-10 02:40:00|6992|6980|6993.6|6981.6|6995.8|6983.8|6991.6|6979.6|0
1597027500000|2020-08-10 02:45:00|6995.5|6983.5|6993.6|6981.6|6995.6|6983.6|6991.4|6979.4|0
1597027800000|2020-08-10 02:50:00|6994.3|6982.3|6997.7|6985.7|6999.8|6987.8|6994.3|6982.3|0
1597028100000|2020-08-10 02:55:00|6998.1|6986.1|6999.6|6987.6|7001.8|6989.8|6998.1|6986.1|0
1597028400000|2020-08-10 03:00:00|6999.7|6987.7|6997.6|6985.6|7001.7|6989.7|6997.5|6985.5|0
1597028700000|2020-08-10 03:05:00|6997.5|6985.5|6999.6|6987.6|6999.7|6987.7|6997.5|6985.5|0
1597029000000|2020-08-10 03:10:00|6998.8|6986.8|6999.6|6987.6|7001.7|6989.7|6997.5|6985.5|0
1597029300000|2020-08-10 03:15:00|6999.5|6987.5|7000.3|6988.3|7001.7|6989.7|6999.5|6987.5|0
1597029600000|2020-08-10 03:20:00|6999.3|6987.3|7003.5|6991.5|7003.5|6991.5|6999.3|6987.3|0
1597029900000|2020-08-10 03:25:00|7003.1|6991.1|7003.5|6991.5|7003.5|6991.5|7001.4|6989.4|0
1597030200000|2020-08-10 03:30:00|7002.3|6990.3|7001|6989|7003.6|6991.6|7001|6989|0
1597030500000|2020-08-10 03:35:00|7001.8|6989.8|6999.7|6987.7|7001.9|6989.9|6999.7|6987.7|0
1597030800000|2020-08-10 03:40:00|6999.8|6987.8|7001.8|6989.8|7001.8|6989.8|6999.7|6987.7|0
1597031100000|2020-08-10 03:45:00|7003.7|6991.7|7003.8|6991.8|7003.8|6991.8|7003.7|6991.7|0
1597031400000|2020-08-10 03:50:00|7004.6|6992.6|7005.9|6993.9|7007.9|6995.9|7004.6|6992.6|0
1597031700000|2020-08-10 03:55:00|7005.8|6993.8|7005.8|6993.8|7005.9|6993.9|7005.8|6993.8|0
1597032000000|2020-08-10 04:00:00|7005.9|6993.9|7005.9|6993.9|7005.9|6993.9|7003.8|6991.8|0
1597032300000|2020-08-10 04:05:00|7006.7|6994.7|7006.3|6994.3|7008.4|6996.4|7005.9|6993.9|0
1597032900000|2020-08-10 04:15:00|7005.5|6993.5|7006.3|6994.3|7008.4|6996.4|7004.3|6992.3|0
1597033200000|2020-08-10 04:20:00|7006.4|6994.4|7008.1|6996.1|7010.6|6998.6|7006.3|6994.3|0
1597033500000|2020-08-10 04:25:00|7008.9|6996.9|7010.2|6998.2|7010.2|6998.2|7008.9|6996.9|0
1597033800000|2020-08-10 04:30:00|7010.9|6998.9|7009.9|6997.9|7012.2|7000.2|7009.8|6997.8|0
1597034100000|2020-08-10 04:35:00|7009.8|6997.8|7011.9|6999.9|7011.9|6999.9|7009.8|6997.8|0
1597034400000|2020-08-10 04:40:00|7011.6|6999.6|7011.9|6999.9|7011.9|6999.9|7009.8|6997.8|0
1597034700000|2020-08-10 04:45:00|7011.8|6999.8|7010.3|6998.3|7011.9|6999.9|7008.3|6996.3|0
1597035000000|2020-08-10 04:50:00|7010.2|6998.2|7010.3|6998.3|7010.3|6998.3|7008.2|6996.2|0
1597035300000|2020-08-10 04:55:00|7009.5|6997.5|7008.3|6996.3|7009.5|6997.5|7008.3|6996.3|0
1597035600000|2020-08-10 05:00:00|7008.4|6996.4|7010.3|6998.3|7010.5|6998.5|7008.3|6996.3|0
1597035900000|2020-08-10 05:05:00|7010.4|6998.4|7010.4|6998.4|7012.5|7000.5|7010.4|6998.4|0
1597036200000|2020-08-10 05:10:00|7010.5|6998.5|7012.6|7000.6|7012.6|7000.6|7010.4|6998.4|0
1597036500000|2020-08-10 05:15:00|7012.5|7000.5|7012.6|7000.6|7012.6|7000.6|7010.5|6998.5|0
1597036800000|2020-08-10 05:20:00|7012.7|7000.7|7020.7|7008.7|7020.9|7008.9|7012.6|7000.6|0
1597037100000|2020-08-10 05:25:00|7020.6|7008.6|7018.7|7006.7|7020.6|7008.6|7016.5|7004.5|0
1597037400000|2020-08-10 05:30:00|7018.8|7006.8|7018.9|7006.9|7020.8|7008.8|7016.7|7004.7|0
1597037700000|2020-08-10 05:35:00|7019|7007|7017.5|7005.5|7019|7007|7015.4|7003.4|0
1597038000000|2020-08-10 05:40:00|7016.8|7004.8|7017.5|7005.5|7017.6|7005.6|7015.4|7003.4|0
1597038300000|2020-08-10 05:45:00|7018.2|7006.2|7015.3|7003.3|7019.5|7007.5|7013.2|7001.2|0
1597038600000|2020-08-10 05:50:00|7014.6|7002.6|7017.5|7005.5|7021.6|7009.6|7013.3|7001.3|0
1597038900000|2020-08-10 05:55:00|7018.3|7006.3|7016.5|7004.5|7019.5|7007.5|7015.5|7003.5|0
1597039200000|2020-08-10 06:00:00|7015.8|7003.8|7009.3|7004.3|7017.3|7012.3|7002.3|6996.8|34
1597039500000|2020-08-10 06:05:00|7009.8|7004.8|7012.8|7007.8|7015.3|7010.3|7006.3|7001.3|34
1597039800000|2020-08-10 06:10:00|7013.3|7008.3|7009.8|7004.8|7013.3|7008.3|7006.3|7001.3|14
1597040100000|2020-08-10 06:15:00|7009.3|7004.3|7010.8|7005.8|7010.8|7005.8|7007.3|7002.3|1
1597040400000|2020-08-10 06:20:00|7012.8|7007.8|7009.8|7004.8|7013.8|7008.8|7009.3|7004.3|1
1597040700000|2020-08-10 06:25:00|7009.3|7004.3|7010.8|7005.8|7012.8|7007.8|7007.3|7002.3|26
1597041000000|2020-08-10 06:30:00|7010.3|7005.3|7009.3|7004.3|7013.8|7008.8|7009.3|7004.3|18
1597041300000|2020-08-10 06:35:00|7009.8|7004.8|7010.3|7005.3|7012.3|7007.3|7007.8|7002.8|14
1597041600000|2020-08-10 06:40:00|7009.8|7004.8|7010.3|7005.3|7010.3|7005.3|7008.3|7003.3|3
1597041900000|2020-08-10 06:45:00|7010.8|7005.8|7009.3|7004.3|7012.3|7007.3|7008.8|7003.8|3
1597042200000|2020-08-10 06:50:00|7007.3|7002.3|7007.3|7002.3|7010.3|7005.3|7005.8|7000.8|9
1597042500000|2020-08-10 06:55:00|7006.8|7001.8|7008.3|7003.3|7009.8|7004.8|7003.3|6998.3|24
1597042800000|2020-08-10 07:00:00|7007.3|7002.3|6984.8|6979.8|7008.3|7003.3|6976.3|6971.3|392
1597043100000|2020-08-10 07:05:00|6983.8|6978.8|7008.3|7003.3|7016.3|7011.3|6975.8|6970.8|233
1597043400000|2020-08-10 07:10:00|7007.8|7002.8|7016.3|7011.3|7027.3|7022.3|7007.8|7002.8|193
1597043700000|2020-08-10 07:15:00|7015.8|7010.8|7033.3|7028.3|7039.3|7034.3|7009.8|7004.8|184
1597044000000|2020-08-10 07:20:00|7031.8|7026.8|7042.3|7037.3|7050.3|7045.3|7031.3|7026.3|140
1597044300000|2020-08-10 07:25:00|7041.8|7036.8|7035.8|7030.8|7045.3|7040.3|7022.8|7017.8|224
1597044600000|2020-08-10 07:30:00|7036.3|7031.3|7045.3|7040.3|7045.3|7040.3|7034.8|7029.8|88
1597044900000|2020-08-10 07:35:00|7044.8|7039.8|7034.3|7029.3|7044.8|7039.8|7029.8|7024.8|147
1597045200000|2020-08-10 07:40:00|7034.8|7029.8|7023.8|7018.8|7041.8|7036.8|7020.3|7015.3|116
1597045500000|2020-08-10 07:45:00|7024.3|7019.3|7027.3|7022.3|7029.8|7024.8|7017.3|7012.3|54
1597045800000|2020-08-10 07:50:00|7025.8|7020.8|7005.8|7000.8|7028.8|7023.8|7000.3|6995.3|109
1597046100000|2020-08-10 07:55:00|7004.3|6999.3|7015.8|7010.8|7018.3|7013.3|6998.8|6993.8|127
1597046400000|2020-08-10 08:00:00|7015.3|7010.3|7005.8|7000.8|7015.3|7010.3|7005.8|7000.8|90
1597046700000|2020-08-10 08:05:00|7007.3|7002.3|6988.3|6983.3|7008.3|7003.3|6977.8|6972.8|105
1597047000000|2020-08-10 08:10:00|6986.8|6981.8|6974.8|6969.8|6986.8|6981.8|6970.3|6965.3|81
1597047300000|2020-08-10 08:15:00|6974.3|6969.3|6986.3|6981.3|6987.8|6982.8|6971.3|6966.3|113
1597047600000|2020-08-10 08:20:00|6984.3|6979.3|6969.8|6964.8|6986.3|6981.3|6963.3|6958.3|79
1597047900000|2020-08-10 08:25:00|6969.3|6964.3|6967.3|6962.3|6971.3|6966.3|6965.3|6960.3|54
1597048200000|2020-08-10 08:30:00|6964.3|6959.3|6976.3|6971.3|6977.3|6972.3|6961.8|6956.8|118
1597048500000|2020-08-10 08:35:00|6976.8|6971.8|6976.3|6971.3|6983.3|6978.3|6973.3|6968.3|69
1597048800000|2020-08-10 08:40:00|6975.8|6970.8|6960.8|6955.8|6981.8|6976.8|6954.8|6949.8|72
1597049100000|2020-08-10 08:45:00|6961.3|6956.3|6969.3|6964.3|6973.3|6968.3|6956.8|6951.8|66
1597049400000|2020-08-10 08:50:00|6971.3|6966.3|6978.8|6973.8|6982.3|6977.3|6968.8|6963.8|89
1597049700000|2020-08-10 08:55:00|6979.3|6974.3|6980.3|6975.3|6981.8|6976.8|6976.3|6971.3|45
1597050000000|2020-08-10 09:00:00|6981.3|6976.3|6987.8|6982.8|6988.3|6983.3|6979.3|6974.3|75
1597050300000|2020-08-10 09:05:00|6988.3|6983.3|6999.8|6994.8|7001.8|6996.8|6985.8|6980.8|58
1597050600000|2020-08-10 09:10:00|7000.3|6995.3|7000.8|6995.8|7004.8|6999.8|6998.8|6993.8|48
1597050900000|2020-08-10 09:15:00|7000.3|6995.3|6997.3|6992.3|7004.3|6999.3|6994.3|6989.3|43
1597051200000|2020-08-10 09:20:00|6998.3|6993.3|7012.3|7007.3|7012.3|7007.3|6998.3|6993.3|59
1597051500000|2020-08-10 09:25:00|7012.8|7007.8|7010.3|7005.3|7018.3|7013.3|7007.3|7002.3|72
1597051800000|2020-08-10 09:30:00|7010.8|7005.8|7004.3|6999.3|7011.3|7006.3|7002.3|6997.3|37
1597052100000|2020-08-10 09:35:00|7005.3|7000.3|6999.8|6994.8|7006.3|7001.3|6996.3|6991.3|15
1597052400000|2020-08-10 09:40:00|7000.3|6995.3|7003.8|6998.8|7014.8|7009.8|6999.8|6994.8|46
1597052700000|2020-08-10 09:45:00|7004.3|6999.3|7010.3|7005.3|7010.3|7005.3|7000.8|6995.8|50
1597053000000|2020-08-10 09:50:00|7011.3|7006.3|7018.8|7013.8|7020.8|7015.8|7006.8|7001.8|61
1597053300000|2020-08-10 09:55:00|7018.3|7013.3|7015.8|7010.8|7018.8|7013.8|7012.3|7007.3|65
1597053600000|2020-08-10 10:00:00|7016.3|7011.3|7016.3|7011.3|7016.3|7011.3|7011.3|7006.3|24
1597053900000|2020-08-10 10:05:00|7015.3|7010.3|7018.8|7013.8|7018.8|7013.8|7011.3|7006.3|31
1597054200000|2020-08-10 10:10:00|7019.3|7014.3|7016.8|7011.8|7019.3|7014.3|7015.3|7010.3|39
1597054500000|2020-08-10 10:15:00|7016.3|7011.3|7016.3|7011.3|7019.3|7014.3|7011.3|7006.3|56
1597054800000|2020-08-10 10:20:00|7017.3|7012.3|7015.3|7010.3|7020.3|7015.3|7013.8|7008.8|41
1597055100000|2020-08-10 10:25:00|7014.3|7009.3|7020.8|7015.8|7024.3|7019.3|7014.3|7009.3|71
1597055400000|2020-08-10 10:30:00|7021.3|7016.3|7031.8|7026.8|7036.3|7031.3|7020.8|7015.8|115
1597055700000|2020-08-10 10:35:00|7031.3|7026.3|7024.3|7019.3|7032.3|7027.3|7021.8|7016.8|30
1597056000000|2020-08-10 10:40:00|7023.8|7018.8|7023.3|7018.3|7025.3|7020.3|7020.3|7015.3|19
1597056300000|2020-08-10 10:45:00|7022.3|7017.3|7014.3|7009.3|7023.8|7018.8|7013.3|7008.3|77
1597056600000|2020-08-10 10:50:00|7013.8|7008.8|7018.3|7013.3|7022.3|7017.3|7013.8|7008.8|56
1597056900000|2020-08-10 10:55:00|7017.8|7012.8|7018.8|7013.8|7019.3|7014.3|7014.3|7009.3|19
1597057200000|2020-08-10 11:00:00|7017.8|7012.8|7018.8|7013.8|7020.3|7015.3|7015.8|7010.8|24
1597057500000|2020-08-10 11:05:00|7018.3|7013.3|7011.3|7006.3|7019.8|7014.8|7010.8|7005.8|28
1597057800000|2020-08-10 11:10:00|7010.8|7005.8|7012.3|7007.3|7012.3|7007.3|7008.3|7003.3|70
1597058100000|2020-08-10 11:15:00|7011.3|7006.3|7015.3|7010.3|7016.3|7011.3|7008.8|7003.8|53
1597058400000|2020-08-10 11:20:00|7014.8|7009.8|7017.3|7012.3|7017.8|7012.8|7013.3|7008.3|24
1597058700000|2020-08-10 11:25:00|7017.8|7012.8|7018.3|7013.3|7019.8|7014.8|7016.3|7011.3|16
1597059000000|2020-08-10 11:30:00|7018.8|7013.8|7011.3|7006.3|7018.8|7013.8|7011.3|7006.3|22
1597059300000|2020-08-10 11:35:00|7011.8|7006.8|7010.3|7005.3|7014.8|7009.8|7008.3|7003.3|34
1597059600000|2020-08-10 11:40:00|7010.2|7005.2|7011.7|7006.7|7013.2|7008.2|7010.2|7005.2|33
1597059900000|2020-08-10 11:45:00|7012.2|7007.2|7003.7|6998.7|7016.7|7011.7|6999.7|6994.7|71
1597060200000|2020-08-10 11:50:00|7004.2|6999.2|7004.2|6999.2|7007.2|7002.2|6999.2|6994.2|79
1597060500000|2020-08-10 11:55:00|7004.7|6999.7|7008.7|7003.7|7010.7|7005.7|7004.7|6999.7|13
1597060800000|2020-08-10 12:00:00|7009.2|7004.2|7007.2|7002.2|7011.2|7006.2|7006.7|7001.7|11
1597061100000|2020-08-10 12:05:00|7008.2|7003.2|7010.2|7005.2|7011.2|7006.2|7007.7|7002.7|19
1597061400000|2020-08-10 12:10:00|7011.2|7006.2|7008.2|7003.2|7012.2|7007.2|7008.2|7003.2|14
1597061700000|2020-08-10 12:15:00|7008.7|7003.7|7009.2|7004.2|7009.2|7004.2|7005.2|7000.2|14
1597062000000|2020-08-10 12:20:00|7008.2|7003.2|7010.2|7005.2|7014.2|7009.2|7008.2|7003.2|20
1597062300000|2020-08-10 12:25:00|7009.7|7004.7|7001.2|6996.2|7009.7|7004.7|7001.2|6996.2|19
1597062600000|2020-08-10 12:30:00|7000.7|6995.7|7000.2|6995.2|7001.2|6996.2|6996.2|6991.2|22
1597062900000|2020-08-10 12:35:00|6999.7|6994.7|6999.7|6994.7|7000.7|6995.7|6996.2|6991.2|40
1597063200000|2020-08-10 12:40:00|7000.2|6995.2|7007.2|7002.2|7007.2|7002.2|6999.7|6994.7|22
1597063500000|2020-08-10 12:45:00|7008.2|7003.2|7005.7|7000.7|7008.2|7003.2|7002.7|6997.7|28
1597063800000|2020-08-10 12:50:00|7006.2|7001.2|7008.7|7003.7|7010.2|7005.2|7006.2|7001.2|16
1597064100000|2020-08-10 12:55:00|7009.2|7004.2|7013.2|7008.2|7015.2|7010.2|7007.7|7002.7|20
1597064400000|2020-08-10 13:00:00|7013.7|7008.7|7013.2|7008.2|7016.2|7011.2|7012.2|7007.2|57
1597064700000|2020-08-10 13:05:00|7014.2|7009.2|7011.2|7006.2|7014.7|7009.7|7007.7|7002.7|57
1597065000000|2020-08-10 13:10:00|7011.7|7006.7|7012.2|7007.2|7013.7|7008.7|7011.2|7006.2|28
1597065300000|2020-08-10 13:15:00|7011.2|7006.2|7010.2|7005.2|7012.2|7007.2|7009.2|7004.2|40
1597065600000|2020-08-10 13:20:00|7009.7|7004.7|7014.7|7009.7|7015.2|7010.2|7009.7|7004.7|46
1597065900000|2020-08-10 13:25:00|7015.2|7010.2|7024.2|7019.2|7025.7|7020.7|7015.2|7010.2|46
1597066200000|2020-08-10 13:30:00|7023.7|7018.7|7038.7|7033.7|7039.2|7034.2|7022.2|7017.2|98
1597066500000|2020-08-10 13:35:00|7039.2|7034.2|7035.2|7030.2|7046.2|7041.2|7033.7|7028.7|184
1597066800000|2020-08-10 13:40:00|7036.2|7031.2|7037.7|7032.7|7039.2|7034.2|7030.7|7025.7|89
1597067100000|2020-08-10 13:45:00|7038.2|7033.2|7034.2|7029.2|7041.7|7036.7|7030.2|7025.2|72
1597067400000|2020-08-10 13:50:00|7032.2|7027.2|7025.2|7020.2|7033.2|7028.2|7025.2|7020.2|104
1597067700000|2020-08-10 13:55:00|7027.2|7022.2|7030.2|7025.2|7031.2|7026.2|7027.2|7022.2|26
1597068000000|2020-08-10 14:00:00|7029.7|7024.7|7023.7|7018.7|7030.7|7025.7|7020.2|7015.2|59
1597068300000|2020-08-10 14:05:00|7023.2|7018.2|7026.2|7021.2|7031.2|7026.2|7023.2|7018.2|62
1597068600000|2020-08-10 14:10:00|7026.7|7021.7|7033.7|7028.7|7034.2|7029.2|7026.7|7021.7|45
1597068900000|2020-08-10 14:15:00|7034.7|7029.7|7039.7|7034.7|7039.7|7034.7|7034.2|7029.2|60
1597069200000|2020-08-10 14:20:00|7039.2|7034.2|7032.7|7027.7|7039.7|7034.7|7031.2|7026.2|73
1597069500000|2020-08-10 14:25:00|7033.2|7028.2|7044.7|7039.7|7047.2|7042.2|7033.2|7028.2|98
1597069800000|2020-08-10 14:30:00|7045.2|7040.2|7045.2|7040.2|7046.2|7041.2|7040.2|7035.2|57
1597070100000|2020-08-10 14:35:00|7044.7|7039.7|7039.7|7034.7|7048.2|7043.2|7039.7|7034.7|79
1597070400000|2020-08-10 14:40:00|7040.2|7035.2|7044.7|7039.7|7046.7|7041.7|7040.2|7035.2|82
1597070700000|2020-08-10 14:45:00|7043.7|7038.7|7037.2|7032.2|7043.7|7038.7|7036.7|7031.7|65
1597071000000|2020-08-10 14:50:00|7035.7|7030.7|7036.7|7031.7|7037.7|7032.7|7029.7|7024.7|98
1597071300000|2020-08-10 14:55:00|7037.7|7032.7|7031.7|7026.7|7041.7|7036.7|7031.7|7026.7|96
1597071600000|2020-08-10 15:00:00|7031.2|7026.2|7034.7|7029.7|7036.7|7031.7|7029.7|7024.7|70
1597071900000|2020-08-10 15:05:00|7034.2|7029.2|7037.2|7032.2|7038.7|7033.7|7032.2|7027.2|36
1597072200000|2020-08-10 15:10:00|7036.7|7031.7|7041.7|7036.7|7043.7|7038.7|7036.7|7031.7|67
1597072500000|2020-08-10 15:15:00|7041.2|7036.2|7045.7|7040.7|7046.7|7041.7|7039.2|7034.2|112
1597072800000|2020-08-10 15:20:00|7046.2|7041.2|7049.2|7044.2|7049.7|7044.7|7044.2|7039.2|188
1597073100000|2020-08-10 15:25:00|7050.2|7045.2|7049.2|7044.2|7055.7|7050.7|7047.7|7042.7|300
1597073400000|2020-08-10 15:30:00|7049.7|7043.7|7058.7|7051.7|7061.7|7054.7|7048.7|7041.7|333
1597073700000|2020-08-10 15:35:00|7059.7|7052.7|7060.7|7053.7|7062.7|7056.7|7055.7|7048.7|198
1597074000000|2020-08-10 15:40:00|7059.7|7052.7|7063.7|7056.7|7065.7|7058.7|7058.7|7051.7|63
1597074300000|2020-08-10 15:45:00|7062.7|7055.7|7063.7|7055.7|7063.7|7056.7|7058.7|7051.7|22
1597074600000|2020-08-10 15:50:00|7064.7|7056.7|7070.7|7063.7|7070.7|7063.7|7063.7|7056.7|12
1597074900000|2020-08-10 15:55:00|7071.7|7064.7|7072.7|7065.7|7073.7|7066.7|7069.7|7062.7|13
1597075200000|2020-08-10 16:00:00|7073.7|7066.7|7069.7|7062.7|7074.7|7067.7|7068.7|7061.7|15
1597075500000|2020-08-10 16:05:00|7067.7|7060.7|7063.7|7057.7|7068.7|7062.7|7063.7|7055.7|18
1597075800000|2020-08-10 16:10:00|7062.7|7056.7|7063.7|7055.7|7063.7|7056.7|7060.7|7053.7|14
1597076100000|2020-08-10 16:15:00|7062.7|7056.7|7059.7|7051.7|7063.7|7056.7|7058.7|7051.7|30
1597076400000|2020-08-10 16:20:00|7060.7|7052.7|7058.7|7052.7|7063.7|7055.7|7056.7|7050.7|11
1597076700000|2020-08-10 16:25:00|7059.7|7053.7|7055.7|7047.7|7061.7|7054.7|7054.7|7047.7|21
1597077000000|2020-08-10 16:30:00|7056.7|7048.7|7057.7|7050.7|7057.7|7050.7|7052.7|7045.7|15
1597077300000|2020-08-10 16:35:00|7058.7|7051.7|7060.7|7053.7|7061.7|7055.7|7058.7|7050.7|14
1597077600000|2020-08-10 16:40:00|7061.7|7054.7|7069.7|7062.7|7069.7|7062.7|7061.7|7054.7|14
1597077900000|2020-08-10 16:45:00|7070.7|7063.7|7064.7|7058.7|7070.7|7063.7|7064.7|7057.7|14
1597078200000|2020-08-10 16:50:00|7065.7|7056.7|7065.7|7058.7|7065.7|7058.7|7063.7|7056.7|24
1597078500000|2020-08-10 16:55:00|7067.7|7059.7|7066.7|7058.7|7067.7|7060.7|7066.7|7058.7|11
1597078800000|2020-08-10 17:00:00|7067.7|7059.7|7067.7|7059.7|7067.7|7060.7|7065.7|7058.7|2
1597079100000|2020-08-10 17:05:00|7066.7|7060.7|7066.7|7059.7|7068.7|7062.7|7066.7|7059.7|20
1597079400000|2020-08-10 17:10:00|7065.7|7058.7|7062.7|7054.7|7066.7|7059.7|7062.7|7054.7|1
1597079700000|2020-08-10 17:15:00|7063.7|7055.7|7059.7|7052.7|7063.7|7055.7|7059.7|7052.7|8
1597080000000|2020-08-10 17:20:00|7062.7|7053.7|7066.7|7058.7|7066.7|7058.7|7062.7|7053.7|16
1597080300000|2020-08-10 17:25:00|7065.7|7056.7|7064.7|7058.7|7066.7|7060.7|7063.7|7056.7|11
1597080600000|2020-08-10 17:30:00|7065.7|7059.7|7063.7|7056.7|7067.7|7059.7|7063.7|7056.7|11
1597080900000|2020-08-10 17:35:00|7064.7|7057.7|7069.7|7062.7|7069.7|7062.7|7064.7|7056.7|6
1597081200000|2020-08-10 17:40:00|7068.7|7063.7|7072.7|7065.7|7073.7|7067.7|7068.7|7063.7|49
1597081500000|2020-08-10 17:45:00|7071.7|7061.7|7071.7|7064.7|7073.7|7065.7|7069.7|7061.7|14
1597081800000|2020-08-10 17:50:00|7072.7|7065.7|7076.7|7069.7|7076.7|7069.7|7071.7|7063.7|21
1597082100000|2020-08-10 17:55:00|7075.7|7066.7|7079.6|7067.6|7079.7|7069.7|7072.7|7066.7|20
1597082400000|2020-08-10 18:00:00|7079.7|7067.7|7084.9|7072.9|7087.2|7075.2|7079.5|7067.5|0
1597082700000|2020-08-10 18:05:00|7084.8|7072.8|7082.5|7070.5|7085|7073|7082.5|7070.5|0
1597083000000|2020-08-10 18:10:00|7082.6|7070.6|7080.2|7068.2|7082.6|7070.6|7078.1|7066.1|0
1597083300000|2020-08-10 18:15:00|7080.4|7068.4|7082.4|7070.4|7082.4|7070.4|7080.1|7068.1|0
1597083600000|2020-08-10 18:20:00|7082.3|7070.3|7082.2|7070.2|7084.2|7072.2|7080.1|7068.1|0
1597083900000|2020-08-10 18:25:00|7082.1|7070.1|7083.9|7071.9|7084.1|7072.1|7079.5|7067.5|0
1597084200000|2020-08-10 18:30:00|7084|7072|7085.9|7073.9|7085.9|7073.9|7083.6|7071.6|0
1597084500000|2020-08-10 18:35:00|7086|7074|7081.6|7069.6|7086|7074|7081.6|7069.6|0
1597084800000|2020-08-10 18:40:00|7081.7|7069.7|7081.4|7069.4|7083.7|7071.7|7081.3|7069.3|0
1597085100000|2020-08-10 18:45:00|7081.3|7069.3|7081|7069|7081.4|7069.4|7077.1|7065.1|0
1597085400000|2020-08-10 18:50:00|7080.9|7068.9|7085.7|7073.7|7085.7|7073.7|7080.9|7068.9|0
1597085700000|2020-08-10 18:55:00|7085.6|7073.6|7091.5|7079.5|7091.6|7079.6|7085.3|7073.3|0
1597086000000|2020-08-10 19:00:00|7091.6|7079.6|7095.8|7083.8|7097.8|7085.8|7089.2|7077.2|0
1597086300000|2020-08-10 19:05:00|7095.7|7083.7|7095.5|7083.5|7097.9|7085.9|7095.4|7083.4|0
1597086600000|2020-08-10 19:10:00|7095.6|7083.6|7092.9|7080.9|7096.6|7084.6|7092.8|7080.8|0
1597086900000|2020-08-10 19:15:00|7093|7081|7092.4|7080.4|7093|7081|7089.8|7077.8|0
1597087200000|2020-08-10 19:20:00|7092.3|7080.3|7094.9|7082.9|7096.6|7084.6|7092|7080|0
1597087500000|2020-08-10 19:25:00|7095|7083|7092.5|7080.5|7097.1|7085.1|7090.4|7078.4|0
1597087800000|2020-08-10 19:30:00|7092.4|7080.4|7094.2|7082.2|7096.8|7084.8|7092.2|7080.2|0
1597088100000|2020-08-10 19:35:00|7094|7082|7091.7|7079.7|7096.2|7084.2|7090.5|7078.5|0
1597088400000|2020-08-10 19:40:00|7091.8|7079.8|7089|7077|7094|7082|7088.8|7076.8|0
1597088700000|2020-08-10 19:45:00|7090.9|7078.9|7084.5|7072.5|7091|7079|7084.4|7072.4|0
1597089000000|2020-08-10 19:50:00|7084.6|7072.6|7088.8|7076.8|7089.3|7077.3|7084.3|7072.3|0
1597089300000|2020-08-10 19:55:00|7088.7|7076.7|7091.3|7079.3|7094.6|7082.6|7088.6|7076.6|0
1597089600000|2020-08-10 20:00:00|7091.2|7079.2|7087.4|7075.4|7093.2|7081.2|7087.4|7075.4|0
1597089900000|2020-08-10 20:05:00|7087.8|7075.8|7091.1|7079.1|7093.5|7081.5|7087.4|7075.4|0
1597090200000|2020-08-10 20:10:00|7090.9|7078.9|7090.4|7078.4|7091.7|7079.7|7086.2|7074.2|0
1597090500000|2020-08-10 20:15:00|7090.8|7078.8|7091.2|7079.2|7091.2|7079.2|7090|7078|0
1597090800000|2020-08-10 20:20:00|7091.4|7079.4|7091.2|7079.2|7091.4|7079.4|7091.2|7079.2|0
1597091100000|2020-08-10 20:25:00|7091.6|7079.6|7091.4|7079.4|7091.6|7079.6|7091.2|7079.2|0
1597091400000|2020-08-10 20:30:00|7091.2|7079.2|7090.8|7078.8|7092.7|7080.7|7089.2|7077.2|0
1597091700000|2020-08-10 20:35:00|7091.2|7079.2|7091.4|7079.4|7092.1|7080.1|7090.3|7078.3|0
1597092000000|2020-08-10 20:40:00|7091|7079|7090.6|7078.6|7092.1|7080.1|7090.6|7078.6|0
1597092300000|2020-08-10 20:45:00|7091|7079|7091|7079|7091.4|7079.4|7090.6|7078.6|0
1597092600000|2020-08-10 20:50:00|7090.9|7078.9|7091|7079|7092.5|7080.5|7090.6|7078.6|0
1597092900000|2020-08-10 20:55:00|7090.9|7078.9|7089.8|7077.8|7091.6|7079.6|7089|7077|0
1597093200000|2020-08-10 21:00:00|7089.6|7077.6|7089.8|7077.8|7089.8|7077.8|7089.6|7077.6|0
1597093500000|2020-08-10 21:05:00|7089.6|7077.6|7089.8|7077.8|7090|7078|7089.6|7077.6|0
1597093800000|2020-08-10 21:10:00|7089.6|7077.6|7089.2|7077.2|7090|7078|7089.2|7077.2|0
1597094100000|2020-08-10 21:15:00|7089.4|7077.4|7089.2|7077.2|7089.4|7077.4|7089.2|7077.2|0
1597094400000|2020-08-10 21:20:00|7089|7077|7091|7079|7091|7079|7089|7077|0
1597094700000|2020-08-10 21:25:00|7091.4|7079.4|7090.6|7078.6|7091.6|7079.6|7090.4|7078.4|0
1597095000000|2020-08-10 21:30:00|7090.4|7078.4|7091.4|7079.4|7091.4|7079.4|7090.4|7078.4|0
1597095600000|2020-08-10 21:40:00|7091.2|7079.2|7091|7079|7091.4|7079.4|7091|7079|0
1597095900000|2020-08-10 21:45:00|7090.8|7078.8|7090.8|7078.8|7090.8|7078.8|7090.6|7078.6|0
1597096200000|2020-08-10 21:50:00|7090.6|7078.6|7087.9|7075.9|7090.8|7078.8|7087.7|7075.7|0
1597096500000|2020-08-10 21:55:00|7087.7|7075.7|7085.6|7073.6|7087.9|7075.9|7085.5|7073.5|0
1597096800000|2020-08-10 22:00:00|7085.2|7073.2|7085|7073|7087.1|7075.1|7081.7|7069.7|0
1597097100000|2020-08-10 22:05:00|7085.2|7073.2|7086.7|7074.7|7086.7|7074.7|7084.7|7072.7|0
1597097400000|2020-08-10 22:10:00|7086.6|7074.6|7084.1|7072.1|7086.6|7074.6|7083.7|7071.7|0
1597097700000|2020-08-10 22:15:00|7084|7072|7085.6|7073.6|7086.3|7074.3|7083|7071|0
1597098000000|2020-08-10 22:20:00|7085.7|7073.7|7085.6|7073.6|7086.7|7074.7|7085.2|7073.2|0
1597098300000|2020-08-10 22:25:00|7085.7|7073.7|7086.7|7074.7|7087.3|7075.3|7085.6|7073.6|0
1597098600000|2020-08-10 22:30:00|7086.6|7074.6|7085.6|7073.6|7086.7|7074.7|7085.2|7073.2|0
1597098900000|2020-08-10 22:35:00|7085.4|7073.4|7086.7|7074.7|7087.3|7075.3|7085.4|7073.4|0
1597099200000|2020-08-10 22:40:00|7086.6|7074.6|7084.1|7072.1|7086.6|7074.6|7084.1|7072.1|0
1597099500000|2020-08-10 22:45:00|7084.3|7072.3|7082.6|7070.6|7084.5|7072.5|7081.9|7069.9|0
1597099800000|2020-08-10 22:50:00|7083|7071|7080.9|7068.9|7083|7071|7079.3|7067.3|0
1597100100000|2020-08-10 22:55:00|7080.8|7068.8|7080.9|7068.9|7081.3|7069.3|7079.3|7067.3|0
1597100400000|2020-08-10 23:00:00|7080.8|7068.8|7081|7069|7081|7069|7078.6|7066.6|0
1597100700000|2020-08-10 23:05:00|7081.6|7069.6|7079.9|7067.9|7081.6|7069.6|7078.6|7066.6|0
1597101000000|2020-08-10 23:10:00|7080.3|7068.3|7079.9|7067.9|7080.5|7068.5|7079|7067|0
1597101300000|2020-08-10 23:15:00|7079.8|7067.8|7079.4|7067.4|7081|7069|7078.4|7066.4|0
1597101600000|2020-08-10 23:20:00|7079.6|7067.6|7081.6|7069.6|7082.7|7070.7|7079.6|7067.6|0
1597101900000|2020-08-10 23:25:00|7081.7|7069.7|7080.5|7068.5|7082|7070|7080.5|7068.5|0
1597102200000|2020-08-10 23:30:00|7080.6|7068.6|7082.7|7070.7|7083.3|7071.3|7080.6|7068.6|0
1597102500000|2020-08-10 23:35:00|7083.3|7071.3|7084|7072|7085|7073|7080.7|7068.7|0
1597102800000|2020-08-10 23:40:00|7084.4|7072.4|7087.4|7075.4|7089.2|7077.2|7082.9|7070.9|0
1597103100000|2020-08-10 23:45:00|7087|7075|7086.4|7074.4|7088.1|7076.1|7085.9|7073.9|0
1597103400000|2020-08-10 23:50:00|7086.3|7074.3|7086.4|7074.4|7087.4|7075.4|7085.9|7073.9|0
1597103700000|2020-08-10 23:55:00|7086.3|7074.3|7086.4|7074.4|7086.4|7074.4|7085.5|7073.5|0
1597104000000|2020-08-11 00:00:00|7086.3|7074.3|7085.9|7073.9|7088.1|7076.1|7084.4|7072.4|0
1597104300000|2020-08-11 00:05:00|7086|7074|7084|7072|7087.7|7075.7|7083.3|7071.3|0
1597104600000|2020-08-11 00:10:00|7084.2|7072.2|7084.9|7072.9|7087.5|7075.5|7082.3|7070.3|0
1597104900000|2020-08-11 00:15:00|7084.8|7072.8|7088.1|7076.1|7092.3|7080.3|7083.9|7071.9|0
1597105200000|2020-08-11 00:20:00|7088.8|7076.8|7086|7074|7090.1|7078.1|7083.9|7071.9|0
1597105500000|2020-08-11 00:25:00|7086.1|7074.1|7086|7074|7086.1|7074.1|7079.7|7067.7|0
1597105800000|2020-08-11 00:30:00|7086.8|7074.8|7094.6|7082.6|7095.6|7083.6|7086.8|7074.8|0
1597106100000|2020-08-11 00:35:00|7094.5|7082.5|7094.7|7082.7|7098.8|7086.8|7092.5|7080.5|0
1597106400000|2020-08-11 00:40:00|7094.6|7082.6|7094|7082|7098|7086|7094|7082|0
1597106700000|2020-08-11 00:45:00|7094.4|7082.4|7094.5|7082.5|7094.5|7082.5|7091.3|7079.3|0
1597107000000|2020-08-11 00:50:00|7093.7|7081.7|7096.6|7084.6|7096.6|7084.6|7092.4|7080.4|0
1597107300000|2020-08-11 00:55:00|7098.7|7086.7|7096.6|7084.6|7098.7|7086.7|7096.6|7084.6|0
1597107600000|2020-08-11 01:00:00|7097.4|7085.4|7094.4|7082.4|7098.7|7086.7|7094.4|7082.4|0
1597107900000|2020-08-11 01:05:00|7094.5|7082.5|7096.6|7084.6|7098.7|7086.7|7094.4|7082.4|0
1597108200000|2020-08-11 01:10:00|7095.8|7083.8|7096.6|7084.6|7098.7|7086.7|7094.5|7082.5|0
1597108500000|2020-08-11 01:15:00|7097|7085|7109.5|7097.5|7111.7|7099.7|7097|7085|0
1597108800000|2020-08-11 01:20:00|7109.4|7097.4|7107.9|7095.9|7111.6|7099.6|7105.3|7093.3|0
1597109100000|2020-08-11 01:25:00|7108|7096|7109.8|7097.8|7112.1|7100.1|7107.9|7095.9|0
1597109400000|2020-08-11 01:30:00|7110.2|7098.2|7114.1|7102.1|7114.2|7102.2|7109.8|7097.8|0
1597109700000|2020-08-11 01:35:00|7114.2|7102.2|7116.3|7104.3|7116.3|7104.3|7114.1|7102.1|0
1597110000000|2020-08-11 01:40:00|7117.1|7105.1|7116.2|7104.2|7118.4|7106.4|7116.2|7104.2|0
1597110300000|2020-08-11 01:45:00|7116.3|7104.3|7120.7|7108.7|7122.8|7110.8|7116.3|7104.3|0
1597110600000|2020-08-11 01:50:00|7121.1|7109.1|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1597110900000|2020-08-11 01:55:00|7121.5|7109.5|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1597111200000|2020-08-11 02:00:00|7121.1|7109.1|7122.9|7110.9|7123|7111|7120.7|7108.7|0
1597111500000|2020-08-11 02:05:00|7123|7111|7122.8|7110.8|7123|7111|7122.8|7110.8|0
1597111800000|2020-08-11 02:10:00|7122.9|7110.9|7122.9|7110.9|7122.9|7110.9|7122.8|7110.8|0
1597112100000|2020-08-11 02:15:00|7122.8|7110.8|7120.7|7108.7|7122.9|7110.9|7120.7|7108.7|0
1597112400000|2020-08-11 02:20:00|7120.6|7108.6|7120.7|7108.7|7122.8|7110.8|7120.6|7108.6|0
1597112700000|2020-08-11 02:25:00|7120.6|7108.6|7118.6|7106.6|7120.6|7108.6|7118.6|7106.6|0
1597113000000|2020-08-11 02:30:00|7119.4|7107.4|7122.7|7110.7|7122.7|7110.7|7119.4|7107.4|0
1597113300000|2020-08-11 02:35:00|7122.6|7110.6|7120.5|7108.5|7122.7|7110.7|7120.5|7108.5|0
1597113600000|2020-08-11 02:40:00|7118.4|7106.4|7120.5|7108.5|7120.5|7108.5|7116.3|7104.3|0
1597113900000|2020-08-11 02:45:00|7120.6|7108.6|7120.5|7108.5|7122.6|7110.6|7118.5|7106.5|0
1597114200000|2020-08-11 02:50:00|7120.2|7108.2|7118.6|7106.6|7120.2|7108.2|7116.4|7104.4|0
1597114500000|2020-08-11 02:55:00|7118.5|7106.5|7118.3|7106.3|7118.6|7106.6|7116.3|7104.3|0
1597114800000|2020-08-11 03:00:00|7118.4|7106.4|7120.5|7108.5|7120.5|7108.5|7118.4|7106.4|0
1597115100000|2020-08-11 03:05:00|7119.7|7107.7|7120.4|7108.4|7120.5|7108.5|7118.4|7106.4|0
1597115400000|2020-08-11 03:10:00|7120.5|7108.5|7120.4|7108.4|7120.5|7108.5|7120.4|7108.4|0
1597115700000|2020-08-11 03:15:00|7122.5|7110.5|7118.3|7106.3|7122.5|7110.5|7118.3|7106.3|0
1597116000000|2020-08-11 03:20:00|7118.4|7106.4|7120.5|7108.5|7120.5|7108.5|7118.3|7106.3|0
1597116300000|2020-08-11 03:25:00|7120.4|7108.4|7122.5|7110.5|7122.5|7110.5|7120.4|7108.4|0
1597116600000|2020-08-11 03:30:00|7121.7|7109.7|7120.5|7108.5|7122.6|7110.6|7120.4|7108.4|0
1597116900000|2020-08-11 03:35:00|7120.6|7108.6|7122.7|7110.7|7122.7|7110.7|7120.5|7108.5|0
1597117200000|2020-08-11 03:40:00|7122.6|7110.6|7120.6|7108.6|7122.7|7110.7|7120.6|7108.6|0
1597117500000|2020-08-11 03:45:00|7121.4|7109.4|7120.7|7108.7|7122.7|7110.7|7120.6|7108.6|0
1597117800000|2020-08-11 03:50:00|7121.1|7109.1|7120.7|7108.7|7122.7|7110.7|7120.6|7108.6|0
1597118100000|2020-08-11 03:55:00|7120.6|7108.6|7120.6|7108.6|7120.7|7108.7|7120.6|7108.6|0
1597118400000|2020-08-11 04:00:00|7120.7|7108.7|7120.6|7108.6|7120.7|7108.7|7120.6|7108.6|0
1597118700000|2020-08-11 04:05:00|7120.7|7108.7|7119.7|7107.7|7122.8|7110.8|7119.7|7107.7|0
1597119000000|2020-08-11 04:10:00|7119.6|7107.6|7119.6|7107.6|7119.7|7107.7|7117.5|7105.5|0
1597119300000|2020-08-11 04:15:00|7120.4|7108.4|7121.6|7109.6|7121.6|7109.6|7119.5|7107.5|0
1597119600000|2020-08-11 04:20:00|7121.2|7109.2|7119.5|7107.5|7121.6|7109.6|7119.5|7107.5|0
1597119900000|2020-08-11 04:25:00|7119.6|7107.6|7121.6|7109.6|7121.7|7109.7|7119.5|7107.5|0
1597120200000|2020-08-11 04:30:00|7121.5|7109.5|7119.5|7107.5|7123.6|7111.6|7119.5|7107.5|0
1597120500000|2020-08-11 04:35:00|7120.5|7108.5|7111.2|7099.2|7120.6|7108.6|7111.1|7099.1|0
1597120800000|2020-08-11 04:40:00|7111.3|7099.3|7115.4|7103.4|7115.4|7103.4|7111.3|7099.3|0
1597121100000|2020-08-11 04:45:00|7115.3|7103.3|7113.2|7101.2|7115.4|7103.4|7113.2|7101.2|0
1597121400000|2020-08-11 04:50:00|7113.6|7101.6|7109.2|7097.2|7115.3|7103.3|7109.1|7097.1|0
1597121700000|2020-08-11 04:55:00|7109.9|7097.9|7111.1|7099.1|7113.2|7101.2|7109.9|7097.9|0
1597122000000|2020-08-11 05:00:00|7110.7|7098.7|7114.4|7102.4|7114.4|7102.4|7110.3|7098.3|0
1597122300000|2020-08-11 05:05:00|7114.5|7102.5|7120.8|7108.8|7120.8|7108.8|7114.5|7102.5|0
1597122600000|2020-08-11 05:10:00|7120.7|7108.7|7120.8|7108.8|7120.8|7108.8|7118.6|7106.6|0
1597122900000|2020-08-11 05:15:00|7121.6|7109.6|7124.7|7112.7|7125.1|7113.1|7121.6|7109.6|0
1597123200000|2020-08-11 05:20:00|7124.6|7112.6|7122.6|7110.6|7124.8|7112.8|7122.6|7110.6|0
1597123500000|2020-08-11 05:25:00|7122.7|7110.7|7126.1|7114.1|7126.2|7114.2|7122.6|7110.6|0
1597123800000|2020-08-11 05:30:00|7125.3|7113.3|7121.9|7109.9|7125.3|7113.3|7121.9|7109.9|0
1597124100000|2020-08-11 05:35:00|7121.8|7109.8|7119.5|7107.5|7121.8|7109.8|7119.5|7107.5|0
1597124400000|2020-08-11 05:40:00|7119.6|7107.6|7121.1|7109.1|7121.2|7109.2|7119.1|7107.1|0
1597124700000|2020-08-11 05:45:00|7120.3|7108.3|7121.2|7109.2|7121.3|7109.3|7119|7107|0
1597125000000|2020-08-11 05:50:00|7122|7110|7127.5|7115.5|7127.5|7115.5|7122|7110|0
1597125300000|2020-08-11 05:55:00|7127.4|7115.4|7127.4|7115.4|7127.5|7115.5|7125.3|7113.3|0
1597125600000|2020-08-11 06:00:00|7127.8|7115.8|7146.2|7141.2|7149.2|7144.2|7110.7|7105.7|71
1597125900000|2020-08-11 06:05:00|7146.7|7141.7|7133.2|7128.2|7146.7|7141.7|7132.7|7127.7|29
1597126200000|2020-08-11 06:10:00|7133.7|7128.7|7133.7|7128.7|7139.7|7134.7|7131.2|7126.2|14
1597126500000|2020-08-11 06:15:00|7133.2|7128.2|7131.7|7126.7|7133.2|7128.2|7130.7|7125.7|4
1597126800000|2020-08-11 06:20:00|7131.2|7126.2|7113.7|7108.7|7132.2|7127.2|7113.2|7108.2|66
1597127100000|2020-08-11 06:25:00|7113.2|7108.2|7114.2|7109.2|7118.7|7113.7|7109.7|7104.7|29
1597127400000|2020-08-11 06:30:00|7113.7|7108.7|7116.7|7111.7|7118.2|7113.2|7112.7|7107.7|6
1597127700000|2020-08-11 06:35:00|7115.7|7110.7|7123.7|7118.7|7123.7|7118.7|7115.7|7110.7|5
1597128000000|2020-08-11 06:40:00|7124.7|7119.7|7116.7|7111.7|7124.7|7119.7|7114.2|7109.2|14
1597128300000|2020-08-11 06:45:00|7117.2|7112.2|7116.2|7111.2|7117.2|7112.2|7110.2|7105.2|10
1597128600000|2020-08-11 06:50:00|7114.7|7109.7|7112.2|7107.2|7116.7|7111.7|7109.7|7104.7|16
1597128900000|2020-08-11 06:55:00|7111.2|7106.2|7109.2|7104.2|7119.2|7114.2|7109.2|7104.2|40
1597129200000|2020-08-11 07:00:00|7108.7|7103.7|7137.7|7132.7|7142.7|7137.7|7106.7|7101.7|435
1597129500000|2020-08-11 07:05:00|7137.2|7132.2|7136.2|7131.2|7148.2|7143.2|7132.7|7127.7|283
1597129800000|2020-08-11 07:10:00|7137.2|7132.2|7144.2|7139.2|7148.2|7143.2|7137.2|7132.2|105
1597130100000|2020-08-11 07:15:00|7144.7|7139.7|7159.2|7154.2|7170.2|7165.2|7144.2|7139.2|299
1597130400000|2020-08-11 07:20:00|7160.2|7155.2|7171.2|7166.2|7185.7|7180.7|7159.7|7154.7|209
1597130700000|2020-08-11 07:25:00|7170.2|7165.2|7178.7|7173.7|7185.2|7180.2|7170.2|7165.2|114
1597131000000|2020-08-11 07:30:00|7178.2|7173.2|7193.7|7188.7|7194.2|7189.2|7176.2|7171.2|106
1597131300000|2020-08-11 07:35:00|7194.2|7189.2|7179.2|7174.2|7197.7|7192.7|7179.2|7174.2|195
1597131600000|2020-08-11 07:40:00|7178.9|7173.9|7195.9|7190.9|7197.4|7192.4|7178.9|7173.9|99
1597131900000|2020-08-11 07:45:00|7196.4|7191.4|7189.9|7184.9|7199.4|7194.4|7189.9|7184.9|104
1597132200000|2020-08-11 07:50:00|7190.4|7185.4|7194.9|7189.9|7195.9|7190.9|7189.9|7184.9|62
1597132500000|2020-08-11 07:55:00|7195.9|7190.9|7199.4|7194.4|7199.4|7194.4|7191.4|7186.4|78
1597132800000|2020-08-11 08:00:00|7198.9|7193.9|7188.4|7183.4|7201.4|7196.4|7188.4|7183.4|109
1597133100000|2020-08-11 08:05:00|7189.9|7184.9|7196.4|7191.4|7201.4|7196.4|7188.4|7183.4|104
1597133400000|2020-08-11 08:10:00|7197.4|7192.4|7195.4|7190.4|7205.4|7200.4|7194.9|7189.9|106
1597133700000|2020-08-11 08:15:00|7196.4|7191.4|7193.9|7188.9|7204.9|7199.9|7193.9|7188.9|72
1597134000000|2020-08-11 08:20:00|7193.4|7188.4|7196.4|7191.4|7205.4|7200.4|7193.4|7188.4|75
1597134300000|2020-08-11 08:25:00|7197.4|7192.4|7207.9|7202.9|7209.4|7204.4|7197.4|7192.4|82
1597134600000|2020-08-11 08:30:00|7207.4|7202.4|7213.9|7208.9|7214.9|7209.9|7207.4|7202.4|96
1597134900000|2020-08-11 08:35:00|7214.9|7209.9|7214.9|7209.9|7219.9|7214.9|7212.4|7207.4|122
1597135200000|2020-08-11 08:40:00|7215.4|7210.4|7214.9|7209.9|7218.4|7213.4|7211.9|7206.9|84
1597135500000|2020-08-11 08:45:00|7214.4|7209.4|7228.4|7223.4|7228.4|7223.4|7214.4|7209.4|70
1597135800000|2020-08-11 08:50:00|7228.9|7223.9|7233.4|7228.4|7237.9|7232.9|7228.4|7223.4|151
1597136100000|2020-08-11 08:55:00|7233.9|7228.9|7239.9|7234.9|7240.4|7235.4|7232.4|7227.4|145
1597136400000|2020-08-11 09:00:00|7239.4|7234.4|7232.4|7227.4|7243.4|7238.4|7231.4|7226.4|137
1597136700000|2020-08-11 09:05:00|7231.9|7226.9|7241.9|7236.9|7245.4|7240.4|7231.9|7226.9|275
1597137000000|2020-08-11 09:10:00|7241.4|7236.4|7244.9|7239.9|7248.4|7243.4|7239.4|7234.4|67
1597137300000|2020-08-11 09:15:00|7245.4|7240.4|7244.9|7239.9|7247.9|7242.9|7240.4|7235.4|66
1597137600000|2020-08-11 09:20:00|7245.4|7240.4|7243.9|7238.9|7250.4|7245.4|7242.4|7237.4|127
1597137900000|2020-08-11 09:25:00|7244.4|7239.4|7246.4|7241.4|7256.4|7251.4|7243.9|7238.9|154
1597138200000|2020-08-11 09:30:00|7247.4|7242.4|7250.4|7245.4|7253.9|7248.9|7240.9|7235.9|107
1597138500000|2020-08-11 09:35:00|7249.9|7244.9|7245.4|7240.4|7255.4|7250.4|7244.4|7239.4|105
1597138800000|2020-08-11 09:40:00|7246.4|7241.4|7253.9|7248.9|7256.9|7251.9|7246.4|7241.4|55
1597139100000|2020-08-11 09:45:00|7254.4|7249.4|7254.9|7249.9|7257.4|7252.4|7250.4|7245.4|92
1597139400000|2020-08-11 09:50:00|7254.4|7249.4|7245.4|7240.4|7254.4|7249.4|7243.9|7238.9|71
1597139700000|2020-08-11 09:55:00|7244.9|7239.9|7248.4|7243.4|7252.4|7247.4|7244.9|7239.9|111
1597140000000|2020-08-11 10:00:00|7247.9|7242.9|7243.9|7238.9|7252.4|7247.4|7239.4|7234.4|109
1597140300000|2020-08-11 10:05:00|7244.4|7239.4|7251.4|7246.4|7256.9|7251.9|7244.4|7239.4|109
1597140600000|2020-08-11 10:10:00|7248.4|7243.4|7244.4|7239.4|7250.9|7245.9|7244.4|7239.4|75
1597140900000|2020-08-11 10:15:00|7244.9|7239.9|7247.9|7242.9|7256.4|7251.4|7242.9|7237.9|105
1597141200000|2020-08-11 10:20:00|7248.4|7243.4|7253.4|7248.4|7253.4|7248.4|7246.4|7241.4|80
1597141500000|2020-08-11 10:25:00|7254.9|7249.9|7260.4|7255.4|7260.9|7255.9|7254.9|7249.9|128
1597141800000|2020-08-11 10:30:00|7259.9|7254.9|7256.4|7251.4|7259.9|7254.9|7252.9|7247.9|65
1597142100000|2020-08-11 10:35:00|7255.4|7250.4|7252.4|7247.4|7255.4|7250.4|7250.4|7245.4|47
1597142400000|2020-08-11 10:40:00|7252.9|7247.9|7252.4|7247.4|7253.9|7248.9|7246.4|7241.4|73
1597142700000|2020-08-11 10:45:00|7251.9|7246.9|7244.9|7239.9|7252.4|7247.4|7244.9|7239.9|61
1597143000000|2020-08-11 10:50:00|7245.4|7240.4|7256.4|7251.4|7258.4|7253.4|7245.4|7240.4|84
1597143300000|2020-08-11 10:55:00|7256.9|7251.9|7255.4|7250.4|7258.4|7253.4|7252.4|7247.4|59
1597143600000|2020-08-11 11:00:00|7254.9|7249.9|7257.4|7252.4|7258.9|7253.9|7249.9|7244.9|86
1597143900000|2020-08-11 11:05:00|7257.9|7252.9|7265.4|7260.4|7266.9|7261.9|7257.9|7252.9|83
1597144200000|2020-08-11 11:10:00|7265.9|7260.9|7264.9|7259.9|7267.4|7262.4|7262.4|7257.4|62
1597144500000|2020-08-11 11:15:00|7265.4|7260.4|7269.4|7264.4|7269.4|7264.4|7261.9|7256.9|103
1597144800000|2020-08-11 11:20:00|7268.9|7263.9|7267.4|7262.4|7270.9|7265.9|7264.9|7259.9|99
1597145100000|2020-08-11 11:25:00|7266.9|7261.9|7263.9|7258.9|7269.9|7264.9|7262.9|7257.9|101
1597145400000|2020-08-11 11:30:00|7264.4|7259.4|7264.4|7259.4|7265.4|7260.4|7259.9|7254.9|83
1597145700000|2020-08-11 11:35:00|7263.9|7258.9|7262.4|7257.4|7264.4|7259.4|7255.9|7250.9|54
1597146000000|2020-08-11 11:40:00|7261.1|7256.1|7258.1|7253.1|7261.1|7256.1|7257.6|7252.6|77
1597146300000|2020-08-11 11:45:00|7257.1|7252.1|7256.6|7251.6|7258.6|7253.6|7256.1|7251.1|30
1597146600000|2020-08-11 11:50:00|7256.1|7251.1|7259.6|7254.6|7261.6|7256.6|7256.1|7251.1|74
1597146900000|2020-08-11 11:55:00|7260.1|7255.1|7251.6|7246.6|7260.1|7255.1|7249.1|7244.1|93
1597147200000|2020-08-11 12:00:00|7252.1|7247.1|7258.6|7253.6|7261.6|7256.6|7252.1|7247.1|104
1597147500000|2020-08-11 12:05:00|7258.1|7253.1|7258.1|7253.1|7260.1|7255.1|7254.1|7249.1|35
1597147800000|2020-08-11 12:10:00|7258.6|7253.6|7255.1|7250.1|7259.1|7254.1|7253.1|7248.1|38
1597148100000|2020-08-11 12:15:00|7254.1|7249.1|7266.6|7261.6|7267.1|7262.1|7253.6|7248.6|68
1597148400000|2020-08-11 12:20:00|7266.1|7261.1|7268.1|7263.1|7269.1|7264.1|7263.1|7258.1|39
1597148700000|2020-08-11 12:25:00|7267.1|7262.1|7268.1|7263.1|7269.1|7264.1|7266.6|7261.6|46
1597149000000|2020-08-11 12:30:00|7267.1|7262.1|7269.1|7264.1|7269.6|7264.6|7265.1|7260.1|51
1597149300000|2020-08-11 12:35:00|7270.1|7265.1|7282.1|7277.1|7282.6|7277.6|7270.1|7265.1|99
1597149600000|2020-08-11 12:40:00|7281.1|7276.1|7279.1|7274.1|7281.1|7276.1|7275.1|7270.1|91
1597149900000|2020-08-11 12:45:00|7278.1|7273.1|7280.1|7275.1|7280.1|7275.1|7274.1|7269.1|48
1597150200000|2020-08-11 12:50:00|7281.1|7276.1|7282.1|7277.1|7283.1|7278.1|7277.6|7272.6|86
1597150500000|2020-08-11 12:55:00|7283.1|7278.1|7282.6|7277.6|7285.1|7280.1|7280.6|7275.6|79
1597150800000|2020-08-11 13:00:00|7282.1|7277.1|7290.1|7285.1|7292.6|7287.6|7280.1|7275.1|78
1597151100000|2020-08-11 13:05:00|7289.6|7284.6|7278.1|7273.1|7289.6|7284.6|7278.1|7273.1|131
1597151400000|2020-08-11 13:10:00|7277.1|7272.1|7274.6|7269.6|7280.6|7275.6|7272.6|7267.6|85
1597151700000|2020-08-11 13:15:00|7275.1|7270.1|7275.6|7270.6|7281.1|7276.1|7275.1|7270.1|160
1597152000000|2020-08-11 13:20:00|7275.1|7270.1|7268.1|7263.1|7277.1|7272.1|7267.1|7262.1|86
1597152300000|2020-08-11 13:25:00|7267.6|7262.6|7274.1|7269.1|7276.1|7271.1|7267.6|7262.6|94
1597152600000|2020-08-11 13:30:00|7274.6|7269.6|7271.1|7266.1|7281.6|7276.6|7269.6|7264.6|266
1597152900000|2020-08-11 13:35:00|7271.6|7266.6|7285.6|7280.6|7286.1|7281.1|7271.6|7266.6|151
1597153200000|2020-08-11 13:40:00|7285.1|7280.1|7289.1|7284.1|7289.1|7284.1|7281.1|7276.1|86
1597153500000|2020-08-11 13:45:00|7288.6|7283.6|7285.1|7280.1|7289.1|7284.1|7280.6|7275.6|254
1597153800000|2020-08-11 13:50:00|7286.6|7281.6|7263.1|7258.1|7289.1|7284.1|7261.1|7256.1|165
1597154100000|2020-08-11 13:55:00|7262.6|7257.6|7257.6|7252.6|7266.1|7261.1|7249.6|7244.6|148
1597154400000|2020-08-11 14:00:00|7258.1|7253.1|7256.6|7251.6|7258.1|7253.1|7248.6|7243.6|85
1597154700000|2020-08-11 14:05:00|7255.6|7250.6|7237.1|7232.1|7256.1|7251.1|7237.1|7232.1|157
1597155000000|2020-08-11 14:10:00|7238.4|7233.4|7242.9|7237.9|7244.9|7239.9|7236.4|7231.4|152
1597155300000|2020-08-11 14:15:00|7242.4|7237.4|7258.9|7253.9|7260.4|7255.4|7242.4|7237.4|127
1597155600000|2020-08-11 14:20:00|7258.4|7253.4|7246.4|7241.4|7259.4|7254.4|7243.9|7238.9|130
1597155900000|2020-08-11 14:25:00|7248.4|7243.4|7240.9|7235.9|7248.4|7243.4|7238.4|7233.4|135
1597156200000|2020-08-11 14:30:00|7240.4|7235.4|7230.9|7225.9|7242.4|7237.4|7229.4|7224.4|220
1597156500000|2020-08-11 14:35:00|7230.4|7225.4|7238.4|7233.4|7238.4|7233.4|7229.4|7224.4|139
1597156800000|2020-08-11 14:40:00|7237.4|7232.4|7244.4|7239.4|7244.4|7239.4|7237.4|7232.4|95
1597157100000|2020-08-11 14:45:00|7244.9|7239.9|7243.4|7238.4|7253.4|7248.4|7241.9|7236.9|179
1597157400000|2020-08-11 14:50:00|7244.9|7239.9|7248.4|7243.4|7248.4|7243.4|7241.4|7236.4|103
1597157700000|2020-08-11 14:55:00|7248.9|7243.9|7251.9|7246.9|7255.4|7250.4|7247.9|7242.9|113
1597158000000|2020-08-11 15:00:00|7252.4|7247.4|7257.4|7252.4|7259.9|7254.9|7249.4|7244.4|133
1597158300000|2020-08-11 15:05:00|7256.9|7251.9|7260.4|7255.4|7262.4|7257.4|7255.9|7250.9|89
1597158600000|2020-08-11 15:10:00|7261.4|7256.4|7253.4|7248.4|7261.4|7256.4|7252.4|7247.4|172
1597158900000|2020-08-11 15:15:00|7252.9|7247.9|7254.9|7249.9|7257.4|7252.4|7249.9|7244.9|133
1597159200000|2020-08-11 15:20:00|7255.4|7250.4|7262.4|7257.4|7262.4|7257.4|7253.9|7248.9|148
1597159500000|2020-08-11 15:25:00|7262.9|7257.9|7259.4|7254.4|7264.9|7259.9|7255.4|7250.4|366
1597159800000|2020-08-11 15:30:00|7260.4|7253.4|7266.4|7259.4|7266.4|7259.4|7253.4|7245.4|527
1597160100000|2020-08-11 15:35:00|7265.4|7258.4|7249.4|7242.4|7267.4|7260.4|7248.4|7242.4|295
1597160400000|2020-08-11 15:40:00|7250.4|7243.4|7255.4|7247.4|7258.4|7252.4|7250.4|7242.4|114
1597160700000|2020-08-11 15:45:00|7254.4|7246.4|7253.4|7247.4|7255.4|7247.4|7251.4|7243.4|24
1597161000000|2020-08-11 15:50:00|7254.4|7248.4|7249.4|7242.4|7255.4|7248.4|7248.4|7241.4|33
1597161300000|2020-08-11 15:55:00|7251.4|7244.4|7255.4|7248.4|7255.4|7249.4|7250.4|7243.4|54
1597161600000|2020-08-11 16:00:00|7256.4|7249.4|7250.4|7243.4|7258.4|7251.4|7250.4|7243.4|14
1597161900000|2020-08-11 16:05:00|7252.4|7242.4|7256.4|7248.4|7258.4|7250.4|7252.4|7242.4|3
1597162200000|2020-08-11 16:10:00|7253.4|7247.4|7255.4|7248.4|7256.4|7250.4|7253.4|7245.4|11
1597162500000|2020-08-11 16:15:00|7256.4|7249.4|7260.4|7252.4|7261.4|7253.4|7255.4|7249.4|17
1597162800000|2020-08-11 16:20:00|7259.4|7251.4|7258.4|7251.4|7260.4|7252.4|7258.4|7250.4|11
1597163100000|2020-08-11 16:25:00|7256.4|7250.4|7250.4|7243.4|7256.4|7250.4|7250.4|7243.4|19
1597163400000|2020-08-11 16:30:00|7251.4|7244.4|7255.4|7247.4|7256.4|7249.4|7251.4|7243.4|8
1597163700000|2020-08-11 16:35:00|7254.4|7248.4|7252.4|7246.4|7254.4|7248.4|7250.4|7242.4|6
1597164000000|2020-08-11 16:40:00|7253.4|7247.4|7256.4|7249.4|7258.4|7251.4|7253.4|7246.4|20
1597164300000|2020-08-11 16:45:00|7257.4|7250.4|7256.4|7249.4|7258.4|7251.4|7256.4|7249.4|9
1597164600000|2020-08-11 16:50:00|7255.4|7250.4|7254.4|7247.4|7256.4|7250.4|7254.4|7247.4|3
1597164900000|2020-08-11 16:55:00|7253.4|7246.4|7256.4|7248.4|7256.4|7248.4|7251.4|7244.4|7
1597165200000|2020-08-11 17:00:00|7255.4|7247.4|7252.4|7245.4|7256.4|7248.4|7250.4|7244.4|6
1597165500000|2020-08-11 17:05:00|7255.4|7244.4|7257.4|7248.4|7258.4|7250.4|7251.4|7244.4|7
1597165800000|2020-08-11 17:10:00|7256.4|7249.4|7255.4|7247.4|7258.4|7251.4|7255.4|7247.4|5
1597166100000|2020-08-11 17:15:00|7256.4|7248.4|7259.4|7251.4|7259.4|7251.4|7253.4|7247.4|5
1597166400000|2020-08-11 17:20:00|7258.4|7250.4|7263.4|7255.4|7264.4|7256.4|7258.4|7250.4|8
1597166700000|2020-08-11 17:25:00|7262.4|7254.4|7263.4|7255.4|7263.4|7256.4|7262.4|7254.4|4
1597167000000|2020-08-11 17:30:00|7264.4|7256.4|7266.4|7257.4|7268.4|7261.4|7262.4|7255.4|19
1597167300000|2020-08-11 17:35:00|7265.4|7258.4|7266.4|7258.4|7267.4|7259.4|7264.4|7256.4|15
1597167600000|2020-08-11 17:40:00|7265.4|7257.4|7264.4|7256.4|7266.4|7259.4|7264.4|7256.4|6
1597167900000|2020-08-11 17:45:00|7265.4|7257.4|7258.4|7252.4|7268.4|7259.4|7258.4|7252.4|22
1597168200000|2020-08-11 17:50:00|7259.4|7249.4|7263.4|7255.4|7264.4|7257.4|7258.4|7249.4|23
1597168500000|2020-08-11 17:55:00|7262.4|7254.4|7269.7|7257.7|7271.9|7263.4|7262.4|7254.4|17
1597168800000|2020-08-11 18:00:00|7269.8|7257.8|7269.9|7257.9|7272.1|7260.1|7269.7|7257.7|0
1597169100000|2020-08-11 18:05:00|7270|7258|7270.1|7258.1|7270.2|7258.2|7268.1|7256.1|0
1597169400000|2020-08-11 18:10:00|7270|7258|7261|7249|7270.1|7258.1|7261|7249|0
1597169700000|2020-08-11 18:15:00|7261.1|7249.1|7261|7249|7263.3|7251.3|7258.4|7246.4|0
1597170000000|2020-08-11 18:20:00|7260.9|7248.9|7258.3|7246.3|7263.1|7251.1|7258.3|7246.3|0
1597170300000|2020-08-11 18:25:00|7258.4|7246.4|7253.6|7241.6|7260.4|7248.4|7253.5|7241.5|0
1597170600000|2020-08-11 18:30:00|7253.4|7241.4|7255.2|7243.2|7255.5|7243.5|7248.7|7236.7|0
1597170900000|2020-08-11 18:35:00|7255.1|7243.1|7250.6|7238.6|7255.4|7243.4|7246.3|7234.3|0
1597171200000|2020-08-11 18:40:00|7250.5|7238.5|7253|7241|7255.4|7243.4|7250.4|7238.4|0
1597171500000|2020-08-11 18:45:00|7252.9|7240.9|7248.3|7236.3|7253.2|7241.2|7248.2|7236.2|0
1597171800000|2020-08-11 18:50:00|7248.2|7236.2|7253.1|7241.1|7253.2|7241.2|7246|7234|0
1597172100000|2020-08-11 18:55:00|7253|7241|7253.3|7241.3|7255.2|7243.2|7250.7|7238.7|0
1597172400000|2020-08-11 19:00:00|7253.4|7241.4|7244.2|7232.2|7253.5|7241.5|7243.2|7231.2|0
1597172700000|2020-08-11 19:05:00|7244.1|7232.1|7243.7|7231.7|7248.7|7236.7|7241.7|7229.7|0
1597173000000|2020-08-11 19:10:00|7243.6|7231.6|7239.4|7227.4|7249.2|7237.2|7239.4|7227.4|0
1597173300000|2020-08-11 19:15:00|7239.3|7227.3|7210.1|7198.1|7239.3|7227.3|7209.2|7197.2|0
1597173600000|2020-08-11 19:20:00|7210.2|7198.2|7206.3|7194.3|7216.5|7204.5|7206.2|7194.2|0
1597173900000|2020-08-11 19:25:00|7206.5|7194.5|7226.7|7214.7|7226.9|7214.9|7206.5|7194.5|0
1597174200000|2020-08-11 19:30:00|7226.6|7214.6|7207|7195|7228.7|7216.7|7206.9|7194.9|0
1597174500000|2020-08-11 19:35:00|7207.9|7195.9|7210.1|7198.1|7222.6|7210.6|7205.1|7193.1|0
1597174800000|2020-08-11 19:40:00|7210.4|7198.4|7196.1|7184.1|7214.7|7202.7|7195.4|7183.4|0
1597175100000|2020-08-11 19:45:00|7196|7184|7192.5|7180.5|7197.9|7185.9|7190.2|7178.2|0
1597175400000|2020-08-11 19:50:00|7192.2|7180.2|7176.8|7164.8|7192.2|7180.2|7171.6|7159.6|0
1597175700000|2020-08-11 19:55:00|7176.9|7164.9|7182.5|7170.5|7187.5|7175.5|7175.2|7163.2|0
1597176000000|2020-08-11 20:00:00|7184.9|7172.9|7178.5|7166.5|7184.9|7172.9|7170.5|7158.5|0
1597176300000|2020-08-11 20:05:00|7178.9|7166.9|7192.3|7180.3|7193.9|7181.9|7177.4|7165.4|0
1597176600000|2020-08-11 20:10:00|7191.9|7179.9|7188.6|7176.6|7193|7181|7187.5|7175.5|0
1597176900000|2020-08-11 20:15:00|7188.8|7176.8|7196|7184|7196.4|7184.4|7186.6|7174.6|0
1597177200000|2020-08-11 20:20:00|7195.6|7183.6|7196.6|7184.6|7196.6|7184.6|7193.9|7181.9|0
1597177500000|2020-08-11 20:25:00|7196.4|7184.4|7194.7|7182.7|7199.8|7187.8|7194.1|7182.1|0
1597177800000|2020-08-11 20:30:00|7195.1|7183.1|7204.7|7192.7|7207.5|7195.5|7192.1|7180.1|0
1597178100000|2020-08-11 20:35:00|7204.6|7192.6|7202.5|7190.5|7206.9|7194.9|7202.1|7190.1|0
1597178400000|2020-08-11 20:40:00|7202.6|7190.6|7200.3|7188.3|7203.6|7191.6|7199.2|7187.2|0
1597178700000|2020-08-11 20:45:00|7200.4|7188.4|7201.4|7189.4|7201.4|7189.4|7199.2|7187.2|0
1597179000000|2020-08-11 20:50:00|7201|7189|7202|7190|7203.1|7191.1|7200.3|7188.3|0
1597179300000|2020-08-11 20:55:00|7202.1|7190.1|7203.5|7191.5|7204.6|7192.6|7199.9|7187.9|0
1597179600000|2020-08-11 21:00:00|7203.7|7191.7|7204.9|7192.9|7204.9|7192.9|7203.7|7191.7|0
1597179900000|2020-08-11 21:05:00|7204.5|7192.5|7205|7193|7205.3|7193.3|7203.7|7191.7|0
1597180200000|2020-08-11 21:10:00|7204.8|7192.8|7204.8|7192.8|7204.8|7192.8|7203.8|7191.8|0
1597180500000|2020-08-11 21:15:00|7205|7193|7206.3|7194.3|7207.9|7195.9|7205|7193|0
1597180800000|2020-08-11 21:20:00|7206.5|7194.5|7205.7|7193.7|7207.1|7195.1|7205.1|7193.1|0
1597181100000|2020-08-11 21:25:00|7205.9|7193.9|7206.3|7194.3|7206.7|7194.7|7205.7|7193.7|0
1597181400000|2020-08-11 21:30:00|7206.1|7194.1|7205.2|7193.2|7206.3|7194.3|7204.7|7192.7|0
1597181700000|2020-08-11 21:35:00|7205.4|7193.4|7205.2|7193.2|7205.4|7193.4|7205.2|7193.2|0
1597182000000|2020-08-11 21:40:00|7205.4|7193.4|7205|7193|7205.6|7193.6|7204.2|7192.2|0
1597182300000|2020-08-11 21:45:00|7204.6|7192.6|7204.4|7192.4|7204.6|7192.6|7204|7192|0
1597182600000|2020-08-11 21:50:00|7204.6|7192.6|7205.2|7193.2|7205.2|7193.2|7204|7192|0
1597182900000|2020-08-11 21:55:00|7205.4|7193.4|7211.1|7199.1|7212.1|7200.1|7205|7193|0
1597183200000|2020-08-11 22:00:00|7211.8|7199.8|7211.7|7199.7|7212.9|7200.9|7207.7|7195.7|0
1597183500000|2020-08-11 22:05:00|7211.9|7199.9|7214.1|7202.1|7214.1|7202.1|7210.6|7198.6|0
1597183800000|2020-08-11 22:10:00|7214.3|7202.3|7210|7198|7214.3|7202.3|7208.9|7196.9|0
1597184100000|2020-08-11 22:15:00|7209.8|7197.8|7211.1|7199.1|7212.2|7200.2|7208.5|7196.5|0
1597184400000|2020-08-11 22:20:00|7211.7|7199.7|7206.7|7194.7|7211.9|7199.9|7206.7|7194.7|0
1597184700000|2020-08-11 22:25:00|7206.9|7194.9|7201.9|7189.9|7207.4|7195.4|7199.7|7187.7|0
1597185000000|2020-08-11 22:30:00|7202|7190|7207.8|7195.8|7207.8|7195.8|7202|7190|0
1597185300000|2020-08-11 22:35:00|7207.7|7195.7|7206.3|7194.3|7207.8|7195.8|7204.1|7192.1|0
1597185600000|2020-08-11 22:40:00|7206.1|7194.1|7202.3|7190.3|7206.1|7194.1|7201.3|7189.3|0
1597185900000|2020-08-11 22:45:00|7202.1|7190.1|7202.2|7190.2|7202.2|7190.2|7199.4|7187.4|0
1597186200000|2020-08-11 22:50:00|7202.6|7190.6|7204.7|7192.7|7204.7|7192.7|7202.6|7190.6|0
1597186500000|2020-08-11 22:55:00|7205.3|7193.3|7204.2|7192.2|7205.3|7193.3|7203.8|7191.8|0
1597186800000|2020-08-11 23:00:00|7204.3|7192.3|7202|7190|7204.9|7192.9|7202|7190|0
1597187100000|2020-08-11 23:05:00|7202.4|7190.4|7198.7|7186.7|7203|7191|7198.7|7186.7|0
1597187400000|2020-08-11 23:10:00|7199.1|7187.1|7199.1|7187.1|7200.9|7188.9|7198.7|7186.7|0
1597187700000|2020-08-11 23:15:00|7198.9|7186.9|7199.1|7187.1|7200.2|7188.2|7196.5|7184.5|0
1597188000000|2020-08-11 23:20:00|7199|7187|7199.7|7187.7|7200.2|7188.2|7198.6|7186.6|0
1597188300000|2020-08-11 23:25:00|7199.6|7187.6|7199.7|7187.7|7200.8|7188.8|7198.6|7186.6|0
1597188600000|2020-08-11 23:30:00|7199.8|7187.8|7206.7|7194.7|7206.7|7194.7|7199.8|7187.8|0
1597188900000|2020-08-11 23:35:00|7206.5|7194.5|7208.3|7196.3|7208.3|7196.3|7204.7|7192.7|0
1597189200000|2020-08-11 23:40:00|7208.2|7196.2|7208.3|7196.3|7208.3|7196.3|7205.2|7193.2|0
1597189500000|2020-08-11 23:45:00|7208.1|7196.1|7205.2|7193.2|7208.3|7196.3|7205.2|7193.2|0
1597189800000|2020-08-11 23:50:00|7205.4|7193.4|7204.6|7192.6|7207.4|7195.4|7204.1|7192.1|0
1597190100000|2020-08-11 23:55:00|7204.5|7192.5|7200.9|7188.9|7205.9|7193.9|7200.9|7188.9|0
1597190400000|2020-08-12 00:00:00|7201.3|7189.3|7207.8|7195.8|7208.3|7196.3|7199.8|7187.8|0
1597190700000|2020-08-12 00:05:00|7207.4|7195.4|7209.3|7197.3|7214.8|7202.8|7206.3|7194.3|0
1597191000000|2020-08-12 00:10:00|7208.9|7196.9|7211.8|7199.8|7213.3|7201.3|7206.3|7194.3|0
1597191300000|2020-08-12 00:15:00|7211.7|7199.7|7234.6|7222.6|7234.7|7222.7|7211.3|7199.3|0
1597191600000|2020-08-12 00:20:00|7233.9|7221.9|7232.7|7220.7|7234.7|7222.7|7230.5|7218.5|0
1597191900000|2020-08-12 00:25:00|7232.8|7220.8|7224|7212|7232.8|7220.8|7224|7212|0
1597192200000|2020-08-12 00:30:00|7224.9|7212.9|7219.8|7207.8|7226.2|7214.2|7217.7|7205.7|0
1597192500000|2020-08-12 00:35:00|7219|7207|7207|7195|7219|7207|7207|7195|0
1597192800000|2020-08-12 00:40:00|7206.2|7194.2|7207.1|7195.1|7211.3|7199.3|7204.9|7192.9|0
1597193100000|2020-08-12 00:45:00|7206.2|7194.2|7212.8|7200.8|7212.9|7200.9|7200.6|7188.6|0
1597193400000|2020-08-12 00:50:00|7212|7200|7196|7184|7212.9|7200.9|7196|7184|0
1597193700000|2020-08-12 00:55:00|7196.1|7184.1|7196.9|7184.9|7200.3|7188.3|7189.6|7177.6|0
1597194000000|2020-08-12 01:00:00|7196.6|7184.6|7203|7191|7205.2|7193.2|7193.7|7181.7|0
1597194300000|2020-08-12 01:05:00|7202.6|7190.6|7207.4|7195.4|7207.4|7195.4|7198.9|7186.9|0
1597194600000|2020-08-12 01:10:00|7207.3|7195.3|7211.6|7199.6|7213.7|7201.7|7206.3|7194.3|0
1597194900000|2020-08-12 01:15:00|7211.5|7199.5|7213.8|7201.8|7213.8|7201.8|7209.3|7197.3|0
1597195200000|2020-08-12 01:20:00|7213.7|7201.7|7201|7189|7213.8|7201.8|7201|7189|0
1597195500000|2020-08-12 01:25:00|7201.1|7189.1|7211.7|7199.7|7211.8|7199.8|7201|7189|0
1597195800000|2020-08-12 01:30:00|7211.8|7199.8|7207.5|7195.5|7216|7204|7207.5|7195.5|0
1597196100000|2020-08-12 01:35:00|7207.6|7195.6|7211.8|7199.8|7212.9|7200.9|7207.6|7195.6|0
1597196400000|2020-08-12 01:40:00|7211.7|7199.7|7209.4|7197.4|7213.9|7201.9|7207.3|7195.3|0
1597196700000|2020-08-12 01:45:00|7208.6|7196.6|7200.9|7188.9|7209.5|7197.5|7200.9|7188.9|0
1597197000000|2020-08-12 01:50:00|7200.1|7188.1|7205.3|7193.3|7205.3|7193.3|7197.8|7185.8|0
1597197300000|2020-08-12 01:55:00|7205.2|7193.2|7209.6|7197.6|7211.7|7199.7|7203.1|7191.1|0
1597197600000|2020-08-12 02:00:00|7209.5|7197.5|7211.4|7199.4|7213.6|7201.6|7204.1|7192.1|0
1597197900000|2020-08-12 02:05:00|7211.5|7199.5|7209.4|7197.4|7220|7208|7207.2|7195.2|0
1597198200000|2020-08-12 02:10:00|7209.3|7197.3|7198.7|7186.7|7209.4|7197.4|7198.7|7186.7|0
1597198500000|2020-08-12 02:15:00|7198.8|7186.8|7190.1|7178.1|7200.9|7188.9|7190|7178|0
1597198800000|2020-08-12 02:20:00|7190.9|7178.9|7198.7|7186.7|7198.7|7186.7|7190|7178|0
1597199100000|2020-08-12 02:25:00|7198.6|7186.6|7200.9|7188.9|7203.1|7191.1|7198.6|7186.6|0
1597199400000|2020-08-12 02:30:00|7203|7191|7198.9|7186.9|7203|7191|7194.5|7182.5|0
1597199700000|2020-08-12 02:35:00|7199.7|7187.7|7206.2|7194.2|7207.2|7195.2|7198.8|7186.8|0
1597200000000|2020-08-12 02:40:00|7206.6|7194.6|7208.8|7196.8|7214.1|7202.1|7205.1|7193.1|0
1597200300000|2020-08-12 02:45:00|7209.1|7197.1|7206.6|7194.6|7211.9|7199.9|7205.5|7193.5|0
1597200600000|2020-08-12 02:50:00|7206.5|7194.5|7205.5|7193.5|7207.7|7195.7|7203.3|7191.3|0
1597200900000|2020-08-12 02:55:00|7203.4|7191.4|7208.5|7196.5|7211.7|7199.7|7203.4|7191.4|0
1597201200000|2020-08-12 03:00:00|7208.2|7196.2|7209.9|7197.9|7211.9|7199.9|7205.5|7193.5|0
1597201500000|2020-08-12 03:05:00|7209.8|7197.8|7205.4|7193.4|7214|7202|7203.3|7191.3|0
1597201800000|2020-08-12 03:10:00|7205.3|7193.3|7207.6|7195.6|7209.8|7197.8|7205.3|7193.3|0
1597202100000|2020-08-12 03:15:00|7207.2|7195.2|7203.3|7191.3|7207.6|7195.6|7203.3|7191.3|0
1597202400000|2020-08-12 03:20:00|7203.4|7191.4|7211.7|7199.7|7211.8|7199.8|7203.3|7191.3|0
1597202700000|2020-08-12 03:25:00|7211.6|7199.6|7203.2|7191.2|7211.7|7199.7|7203.1|7191.1|0
1597203000000|2020-08-12 03:30:00|7203.1|7191.1|7209.5|7197.5|7211.7|7199.7|7203.1|7191.1|0
1597203300000|2020-08-12 03:35:00|7209.6|7197.6|7211.6|7199.6|7213.8|7201.8|7209.5|7197.5|0
1597203600000|2020-08-12 03:40:00|7211.7|7199.7|7211.7|7199.7|7213.8|7201.8|7211.6|7199.6|0
1597203900000|2020-08-12 03:45:00|7212.5|7200.5|7205.3|7193.3|7213.8|7201.8|7203.2|7191.2|0
1597204200000|2020-08-12 03:50:00|7205.7|7193.7|7211.7|7199.7|7211.7|7199.7|7205.3|7193.3|0
1597204500000|2020-08-12 03:55:00|7211.6|7199.6|7213.4|7201.4|7216|7204|7209.6|7197.6|0
1597204800000|2020-08-12 04:00:00|7213.5|7201.5|7213.4|7201.4|7217.6|7205.6|7213.3|7201.3|0
1597205100000|2020-08-12 04:05:00|7213.8|7201.8|7213.3|7201.3|7214.4|7202.4|7211.3|7199.3|0
1597205400000|2020-08-12 04:10:00|7213.4|7201.4|7215.5|7203.5|7215.6|7203.6|7213.4|7201.4|0
1597205700000|2020-08-12 04:15:00|7215.6|7203.6|7217.6|7205.6|7219.7|7207.7|7215.6|7203.6|0
1597206000000|2020-08-12 04:20:00|7217.2|7205.2|7215.5|7203.5|7217.6|7205.6|7215.4|7203.4|0
1597206300000|2020-08-12 04:25:00|7215.4|7203.4|7211.2|7199.2|7215.4|7203.4|7207|7195|0
1597206600000|2020-08-12 04:30:00|7209.1|7197.1|7209.1|7197.1|7211.3|7199.3|7209.1|7197.1|0
1597206900000|2020-08-12 04:35:00|7209.2|7197.2|7207.1|7195.1|7211.3|7199.3|7207.1|7195.1|0
1597207200000|2020-08-12 04:40:00|7207.2|7195.2|7207.2|7195.2|7209.3|7197.3|7207.1|7195.1|0
1597207500000|2020-08-12 04:45:00|7207.2|7195.2|7207.3|7195.3|7211.5|7199.5|7205.2|7193.2|0
1597207800000|2020-08-12 04:50:00|7207.2|7195.2|7194.7|7182.7|7207.2|7195.2|7192.6|7180.6|0
1597208100000|2020-08-12 04:55:00|7195.5|7183.5|7194.8|7182.8|7198.8|7186.8|7192.5|7180.5|0
1597208400000|2020-08-12 05:00:00|7193.9|7181.9|7196.7|7184.7|7196.8|7184.8|7190.3|7178.3|0
1597208700000|2020-08-12 05:05:00|7195.9|7183.9|7198.9|7186.9|7198.9|7186.9|7193.6|7181.6|0
1597209000000|2020-08-12 05:10:00|7198.8|7186.8|7196.7|7184.7|7201|7189|7196.7|7184.7|0
1597209300000|2020-08-12 05:15:00|7196.8|7184.8|7196.7|7184.7|7200.9|7188.9|7194.6|7182.6|0
1597209600000|2020-08-12 05:20:00|7196.8|7184.8|7207.2|7195.2|7209.3|7197.3|7196.7|7184.7|0
1597209900000|2020-08-12 05:25:00|7207.3|7195.3|7212.9|7200.9|7213.6|7201.6|7207.3|7195.3|0
1597210200000|2020-08-12 05:30:00|7212.2|7200.2|7211|7199|7213|7201|7206.7|7194.7|0
1597210500000|2020-08-12 05:35:00|7210.9|7198.9|7213.1|7201.1|7213.1|7201.1|7210.9|7198.9|0
1597210800000|2020-08-12 05:40:00|7213|7201|7217.5|7205.5|7217.5|7205.5|7213|7201|0
1597211100000|2020-08-12 05:45:00|7217.5|7205.5|7219.4|7207.4|7221.6|7209.6|7217.5|7205.5|0
1597211400000|2020-08-12 05:50:00|7220.2|7208.2|7208.9|7196.9|7221.5|7209.5|7208.9|7196.9|0
1597211700000|2020-08-12 05:55:00|7209.7|7197.7|7213.2|7201.2|7215.3|7203.3|7209.7|7197.7|0
1597212000000|2020-08-12 06:00:00|7212.9|7200.9|7222.9|7217.9|7223.4|7218.4|7212.9|7200.9|90
1597212300000|2020-08-12 06:05:00|7223.4|7218.4|7239.9|7234.9|7239.9|7234.9|7222.9|7217.9|55
1597212600000|2020-08-12 06:10:00|7238.9|7233.9|7231.4|7226.4|7241.4|7236.4|7231.4|7226.4|11
1597212900000|2020-08-12 06:15:00|7231.9|7226.9|7236.9|7231.9|7239.4|7234.4|7231.9|7226.9|19
1597213200000|2020-08-12 06:20:00|7236.4|7231.4|7232.4|7227.4|7236.9|7231.9|7232.4|7227.4|19
1597213500000|2020-08-12 06:25:00|7230.4|7225.4|7231.4|7226.4|7238.4|7233.4|7228.4|7223.4|54
1597213800000|2020-08-12 06:30:00|7231.9|7226.9|7233.9|7228.9|7238.4|7233.4|7230.9|7225.9|10
1597214100000|2020-08-12 06:35:00|7237.4|7232.4|7245.4|7240.4|7248.4|7243.4|7234.4|7229.4|57
1597214400000|2020-08-12 06:40:00|7245.9|7240.9|7242.9|7237.9|7250.9|7245.9|7239.4|7234.4|20
1597214700000|2020-08-12 06:45:00|7242.4|7237.4|7242.9|7237.9|7247.4|7242.4|7239.9|7234.9|7
1597215000000|2020-08-12 06:50:00|7242.4|7237.4|7240.4|7235.4|7243.4|7238.4|7238.4|7233.4|27
1597215300000|2020-08-12 06:55:00|7240.9|7235.9|7247.4|7242.4|7254.4|7249.4|7239.9|7234.9|62
1597215600000|2020-08-12 07:00:00|7246.9|7241.9|7244.9|7239.9|7250.4|7245.4|7228.4|7223.4|518
1597215900000|2020-08-12 07:05:00|7247.4|7242.4|7270.4|7265.4|7286.4|7281.4|7246.9|7241.9|393
1597216200000|2020-08-12 07:10:00|7271.9|7266.9|7274.9|7269.9|7294.4|7289.4|7261.4|7256.4|210
1597216500000|2020-08-12 07:15:00|7275.9|7270.9|7284.9|7279.9|7294.4|7289.4|7275.9|7270.9|194
1597216800000|2020-08-12 07:20:00|7284.4|7279.4|7297.4|7292.4|7299.4|7294.4|7276.9|7271.9|301
1597217100000|2020-08-12 07:25:00|7296.4|7291.4|7298.9|7293.9|7308.4|7303.4|7294.4|7289.4|253
1597217400000|2020-08-12 07:30:00|7299.4|7294.4|7293.4|7288.4|7305.4|7300.4|7288.9|7283.9|163
1597217700000|2020-08-12 07:35:00|7292.4|7287.4|7288.4|7283.4|7302.9|7297.9|7280.4|7275.4|115
1597218000000|2020-08-12 07:40:00|7289.7|7284.7|7298.2|7293.2|7302.2|7297.2|7289.7|7284.7|67
1597218300000|2020-08-12 07:45:00|7298.7|7293.7|7298.7|7293.7|7305.2|7300.2|7293.2|7288.2|59
1597218600000|2020-08-12 07:50:00|7299.2|7294.2|7298.2|7293.2|7299.7|7294.7|7287.7|7282.7|80
1597218900000|2020-08-12 07:55:00|7298.7|7293.7|7295.7|7290.7|7302.7|7297.7|7291.2|7286.2|78
1597219200000|2020-08-12 08:00:00|7296.2|7291.2|7274.2|7269.2|7299.7|7294.7|7272.7|7267.7|130
1597219500000|2020-08-12 08:05:00|7273.7|7268.7|7264.7|7259.7|7281.7|7276.7|7264.7|7259.7|117
1597219800000|2020-08-12 08:10:00|7264.2|7259.2|7257.2|7252.2|7269.2|7264.2|7255.2|7250.2|105
1597220100000|2020-08-12 08:15:00|7259.2|7254.2|7273.7|7268.7|7274.2|7269.2|7258.2|7253.2|81
1597220400000|2020-08-12 08:20:00|7275.2|7270.2|7269.2|7264.2|7285.7|7280.7|7268.7|7263.7|101
1597220700000|2020-08-12 08:25:00|7269.7|7264.7|7259.7|7254.7|7271.2|7266.2|7259.7|7254.7|90
1597221000000|2020-08-12 08:30:00|7259.2|7254.2|7268.7|7263.7|7272.2|7267.2|7259.2|7254.2|85
1597221300000|2020-08-12 08:35:00|7269.2|7264.2|7266.2|7261.2|7269.7|7264.7|7262.7|7257.7|65
1597221600000|2020-08-12 08:40:00|7266.7|7261.7|7270.7|7265.7|7272.2|7267.2|7263.7|7258.7|44
1597221900000|2020-08-12 08:45:00|7271.7|7266.7|7280.2|7275.2|7280.7|7275.7|7271.7|7266.7|48
1597222200000|2020-08-12 08:50:00|7281.7|7276.7|7275.7|7270.7|7281.7|7276.7|7274.7|7269.7|73
1597222500000|2020-08-12 08:55:00|7276.2|7271.2|7278.2|7273.2|7278.2|7273.2|7271.7|7266.7|53
1597222800000|2020-08-12 09:00:00|7278.7|7273.7|7281.2|7276.2|7281.7|7276.7|7272.7|7267.7|31
1597223100000|2020-08-12 09:05:00|7280.7|7275.7|7277.7|7272.7|7281.7|7276.7|7276.7|7271.7|127
1597223400000|2020-08-12 09:10:00|7278.2|7273.2|7288.7|7283.7|7290.2|7285.2|7277.7|7272.7|53
1597223700000|2020-08-12 09:15:00|7289.2|7284.2|7286.7|7281.7|7290.2|7285.2|7284.2|7279.2|35
1597224000000|2020-08-12 09:20:00|7284.7|7279.7|7293.7|7288.7|7294.2|7289.2|7284.2|7279.2|38
1597224300000|2020-08-12 09:25:00|7294.7|7289.7|7294.7|7289.7|7296.7|7291.7|7291.2|7286.2|47
1597224600000|2020-08-12 09:30:00|7295.7|7290.7|7296.2|7291.2|7297.7|7292.7|7292.2|7287.2|46
1597224900000|2020-08-12 09:35:00|7295.7|7290.7|7299.7|7294.7|7300.7|7295.7|7294.2|7289.2|74
1597225200000|2020-08-12 09:40:00|7300.2|7295.2|7290.2|7285.2|7300.2|7295.2|7288.7|7283.7|42
1597225500000|2020-08-12 09:45:00|7290.7|7285.7|7299.7|7294.7|7299.7|7294.7|7290.7|7285.7|27
1597225800000|2020-08-12 09:50:00|7299.2|7294.2|7301.2|7296.2|7302.2|7297.2|7295.2|7290.2|45
1597226100000|2020-08-12 09:55:00|7300.7|7295.7|7294.7|7289.7|7302.7|7297.7|7294.2|7289.2|49
1597226400000|2020-08-12 10:00:00|7295.7|7290.7|7286.7|7281.7|7297.7|7292.7|7283.2|7278.2|56
1597226700000|2020-08-12 10:05:00|7287.2|7282.2|7285.7|7280.7|7288.7|7283.7|7283.7|7278.7|27
1597227000000|2020-08-12 10:10:00|7288.7|7283.7|7298.2|7293.2|7301.2|7296.2|7288.7|7283.7|78
1597227300000|2020-08-12 10:15:00|7298.7|7293.7|7295.7|7290.7|7298.7|7293.7|7294.2|7289.2|29
1597227600000|2020-08-12 10:20:00|7296.2|7291.2|7292.7|7287.7|7298.2|7293.2|7292.7|7287.7|46
1597227900000|2020-08-12 10:25:00|7290.7|7285.7|7293.2|7288.2|7294.7|7289.7|7290.7|7285.7|52
1597228200000|2020-08-12 10:30:00|7292.7|7287.7|7293.7|7288.7|7296.2|7291.2|7291.7|7286.7|24
1597228500000|2020-08-12 10:35:00|7294.7|7289.7|7295.2|7290.2|7295.7|7290.7|7292.7|7287.7|25
1597228800000|2020-08-12 10:40:00|7294.7|7289.7|7294.7|7289.7|7296.2|7291.2|7289.2|7284.2|30
1597229100000|2020-08-12 10:45:00|7294.2|7289.2|7289.2|7284.2|7294.2|7289.2|7287.2|7282.2|14
1597229400000|2020-08-12 10:50:00|7288.7|7283.7|7291.2|7286.2|7292.2|7287.2|7287.2|7282.2|38
1597229700000|2020-08-12 10:55:00|7290.7|7285.7|7293.7|7288.7|7294.2|7289.2|7288.7|7283.7|34
1597230000000|2020-08-12 11:00:00|7293.2|7288.2|7283.7|7278.7|7293.2|7288.2|7282.7|7277.7|42
1597230300000|2020-08-12 11:05:00|7283.2|7278.2|7290.2|7285.2|7290.7|7285.7|7282.2|7277.2|45
1597230600000|2020-08-12 11:10:00|7290.7|7285.7|7289.2|7284.2|7290.7|7285.7|7285.7|7280.7|36
1597230900000|2020-08-12 11:15:00|7289.7|7284.7|7293.2|7288.2|7294.7|7289.7|7289.7|7284.7|25
1597231200000|2020-08-12 11:20:00|7293.7|7288.7|7283.7|7278.7|7294.7|7289.7|7283.2|7278.2|40
1597231500000|2020-08-12 11:25:00|7283.2|7278.2|7292.2|7287.2|7293.2|7288.2|7281.2|7276.2|42
1597231800000|2020-08-12 11:30:00|7291.7|7286.7|7301.7|7296.7|7302.7|7297.7|7291.7|7286.7|22
1597232100000|2020-08-12 11:35:00|7302.2|7297.2|7299.7|7294.7|7302.7|7297.7|7298.7|7293.7|17
1597232400000|2020-08-12 11:40:00|7298|7293|7295|7290|7298.5|7293.5|7293|7288|14
1597232700000|2020-08-12 11:45:00|7295.5|7290.5|7296.5|7291.5|7298|7293|7295|7290|9
1597233000000|2020-08-12 11:50:00|7296|7291|7290|7285|7296.5|7291.5|7290|7285|24
1597233300000|2020-08-12 11:55:00|7290.5|7285.5|7288.5|7283.5|7293|7288|7288|7283|29
1597233600000|2020-08-12 12:00:00|7289|7284|7287|7282|7290|7285|7283|7278|301
1597233900000|2020-08-12 12:05:00|7288|7283|7290|7285|7296|7291|7287|7282|63
1597234200000|2020-08-12 12:10:00|7290.5|7285.5|7280|7275|7290.5|7285.5|7280|7275|573
1597234500000|2020-08-12 12:15:00|7279.5|7274.5|7283|7278|7285|7280|7276.5|7271.5|69
1597234800000|2020-08-12 12:20:00|7282|7277|7296|7291|7297|7292|7282|7277|85
1597235100000|2020-08-12 12:25:00|7296.5|7291.5|7291.5|7286.5|7297.5|7292.5|7291|7286|33
1597235400000|2020-08-12 12:30:00|7287|7282|7302|7297|7302|7297|7286|7281|73
1597235700000|2020-08-12 12:35:00|7301.5|7296.5|7307.5|7302.5|7310|7305|7301|7296|61
1597236000000|2020-08-12 12:40:00|7308|7303|7304|7299|7310|7305|7302|7297|48
1597236300000|2020-08-12 12:45:00|7303.5|7298.5|7306|7301|7308.5|7303.5|7302|7297|25
1597236600000|2020-08-12 12:50:00|7305.5|7300.5|7309|7304|7309|7304|7303|7298|35
1597236900000|2020-08-12 12:55:00|7309.5|7304.5|7316|7311|7316|7311|7309|7304|57
1597237200000|2020-08-12 13:00:00|7316.5|7311.5|7317|7312|7320.5|7315.5|7314.5|7309.5|63
1597237500000|2020-08-12 13:05:00|7317.5|7312.5|7312|7307|7317.5|7312.5|7312|7307|33
1597237800000|2020-08-12 13:10:00|7311.5|7306.5|7318|7313|7318.5|7313.5|7311.5|7306.5|42
1597238100000|2020-08-12 13:15:00|7319|7314|7308|7303|7319|7314|7307.5|7302.5|343
1597238400000|2020-08-12 13:20:00|7310|7305|7312|7307|7312|7307|7307.5|7302.5|58
1597238700000|2020-08-12 13:25:00|7311.5|7306.5|7311|7306|7313|7308|7303.5|7298.5|87
1597239000000|2020-08-12 13:30:00|7311.5|7306.5|7301|7296|7312.5|7307.5|7300|7295|116
1597239300000|2020-08-12 13:35:00|7302|7297|7305|7300|7309.5|7304.5|7302|7297|136
1597239600000|2020-08-12 13:40:00|7305.5|7300.5|7295|7290|7305.5|7300.5|7294.5|7289.5|109
1597239900000|2020-08-12 13:45:00|7296|7291|7292|7287|7297|7292|7287.5|7282.5|125
1597240200000|2020-08-12 13:50:00|7293|7288|7291|7286|7294|7289|7288.5|7283.5|110
1597240500000|2020-08-12 13:55:00|7290|7285|7287|7282|7296|7291|7284.5|7279.5|117
1597240800000|2020-08-12 14:00:00|7288|7283|7287|7282|7289|7284|7284.5|7279.5|112
1597241100000|2020-08-12 14:05:00|7286.5|7281.5|7291|7286|7302|7297|7286.5|7281.5|124
1597241400000|2020-08-12 14:10:00|7291.8|7286.8|7291.3|7286.3|7295.8|7290.8|7284.8|7279.8|134
1597241700000|2020-08-12 14:15:00|7291.8|7286.8|7299.8|7294.8|7301.8|7296.8|7291.8|7286.8|86
1597242000000|2020-08-12 14:20:00|7300.3|7295.3|7314.3|7309.3|7314.3|7309.3|7296.8|7291.8|168
1597242300000|2020-08-12 14:25:00|7315.3|7310.3|7307.8|7302.8|7317.8|7312.8|7300.8|7295.8|118
1597242600000|2020-08-12 14:30:00|7308.8|7303.8|7311.8|7306.8|7312.3|7307.3|7304.3|7299.3|146
1597242900000|2020-08-12 14:35:00|7312.3|7307.3|7304.8|7299.8|7315.3|7310.3|7300.3|7295.3|77
1597243200000|2020-08-12 14:40:00|7305.8|7300.8|7314.8|7309.8|7316.3|7311.3|7305.8|7300.8|61
1597243500000|2020-08-12 14:45:00|7316.8|7311.8|7310.8|7305.8|7317.8|7312.8|7310.8|7305.8|121
1597243800000|2020-08-12 14:50:00|7312.3|7307.3|7310.8|7305.8|7313.8|7308.8|7307.3|7302.3|77
1597244100000|2020-08-12 14:55:00|7309.8|7304.8|7306.8|7301.8|7313.8|7308.8|7305.3|7300.3|132
1597244400000|2020-08-12 15:00:00|7305.8|7300.8|7308.8|7303.8|7311.8|7306.8|7301.8|7296.8|351
1597244700000|2020-08-12 15:05:00|7308.3|7303.3|7308.8|7303.8|7311.8|7306.8|7305.3|7300.3|99
1597245000000|2020-08-12 15:10:00|7310.8|7305.8|7296.8|7291.8|7310.8|7305.8|7296.8|7291.8|304
1597245300000|2020-08-12 15:15:00|7297.8|7292.8|7289.8|7284.8|7299.3|7294.3|7289.8|7284.8|166
1597245600000|2020-08-12 15:20:00|7290.3|7285.3|7294.3|7289.3|7297.8|7292.8|7284.8|7279.8|256
1597245900000|2020-08-12 15:25:00|7293.8|7288.8|7294.8|7289.8|7297.8|7292.8|7289.8|7284.8|283
1597246200000|2020-08-12 15:30:00|7295.8|7288.8|7297.8|7289.8|7297.8|7289.8|7286.8|7280.8|985
1597246500000|2020-08-12 15:35:00|7296.8|7290.8|7297.8|7290.8|7299.8|7292.8|7293.8|7286.8|194
1597246800000|2020-08-12 15:40:00|7298.8|7291.8|7297.8|7291.8|7300.8|7294.8|7297.8|7291.8|45
1597247100000|2020-08-12 15:45:00|7298.8|7290.8|7293.8|7286.8|7305.8|7299.8|7293.8|7286.8|38
1597247400000|2020-08-12 15:50:00|7295.8|7287.8|7293.8|7286.8|7300.8|7293.8|7293.8|7286.8|26
1597247700000|2020-08-12 15:55:00|7295.8|7287.8|7299.8|7291.8|7300.8|7292.8|7293.8|7287.8|148
1597248000000|2020-08-12 16:00:00|7300.8|7292.8|7306.8|7299.8|7307.8|7300.8|7297.8|7289.8|16
1597248300000|2020-08-12 16:05:00|7307.8|7300.8|7305.8|7298.8|7308.8|7301.8|7305.8|7298.8|12
1597248600000|2020-08-12 16:10:00|7307.8|7299.8|7308.8|7301.8|7308.8|7301.8|7303.8|7295.8|29
1597248900000|2020-08-12 16:15:00|7310.8|7302.8|7309.8|7302.8|7314.8|7306.8|7309.8|7301.8|45
1597249200000|2020-08-12 16:20:00|7308.8|7303.8|7312.8|7305.8|7313.8|7306.8|7308.8|7302.8|26
1597249500000|2020-08-12 16:25:00|7313.8|7307.8|7314.8|7306.8|7318.8|7310.8|7313.8|7306.8|22
1597249800000|2020-08-12 16:30:00|7312.8|7305.8|7312.8|7305.8|7315.8|7308.8|7312.8|7304.8|5
1597250100000|2020-08-12 16:35:00|7311.8|7304.8|7311.8|7303.8|7312.8|7304.8|7308.8|7301.8|6
1597250400000|2020-08-12 16:40:00|7310.8|7304.8|7306.8|7299.8|7310.8|7304.8|7306.8|7298.8|16
1597250700000|2020-08-12 16:45:00|7305.8|7298.8|7304.8|7298.8|7308.8|7301.8|7302.8|7296.8|9
1597251000000|2020-08-12 16:50:00|7305.8|7296.8|7304.8|7297.8|7305.8|7297.8|7302.8|7294.8|15
1597251300000|2020-08-12 16:55:00|7303.8|7295.8|7298.8|7290.8|7305.8|7298.8|7297.8|7289.8|15
1597251600000|2020-08-12 17:00:00|7300.8|7291.8|7299.8|7292.8|7303.8|7295.8|7298.8|7291.8|8
1597251900000|2020-08-12 17:05:00|7298.8|7291.8|7295.8|7288.8|7300.8|7293.8|7295.8|7288.8|8
1597252200000|2020-08-12 17:10:00|7293.8|7287.8|7293.8|7285.8|7293.8|7287.8|7293.8|7285.8|12
1597252500000|2020-08-12 17:15:00|7295.8|7286.8|7288.8|7280.8|7295.8|7288.8|7287.8|7277.8|15
1597252800000|2020-08-12 17:20:00|7287.8|7281.8|7289.8|7281.8|7292.8|7284.8|7287.8|7280.8|11
1597253100000|2020-08-12 17:25:00|7288.8|7280.8|7287.8|7278.8|7289.8|7282.8|7285.8|7276.8|4
1597253400000|2020-08-12 17:30:00|7288.8|7279.8|7292.8|7284.8|7292.8|7285.8|7288.8|7279.8|13
1597253700000|2020-08-12 17:35:00|7293.8|7285.8|7298.8|7290.8|7300.8|7292.8|7293.8|7285.8|12
1597254000000|2020-08-12 17:40:00|7297.8|7292.8|7296.8|7288.8|7300.8|7294.8|7295.8|7288.8|8
1597254300000|2020-08-12 17:45:00|7298.8|7289.8|7300.8|7292.8|7302.8|7294.8|7297.8|7288.8|22
1597254600000|2020-08-12 17:50:00|7299.8|7293.8|7305.8|7296.8|7306.8|7298.8|7299.8|7292.8|13
1597254900000|2020-08-12 17:55:00|7304.8|7297.8|7307.5|7295.5|7308.8|7301.3|7303.8|7295.5|16
1597255200000|2020-08-12 18:00:00|7307.4|7295.4|7305.7|7293.7|7307.8|7295.8|7305.5|7293.5|0
1597255500000|2020-08-12 18:05:00|7305.6|7293.6|7303.5|7291.5|7307.7|7295.7|7303.1|7291.1|0
1597255800000|2020-08-12 18:10:00|7303.6|7291.6|7305.6|7293.6|7305.8|7293.8|7303.6|7291.6|0
1597256100000|2020-08-12 18:15:00|7305.7|7293.7|7305.6|7293.6|7305.9|7293.9|7303.5|7291.5|0
1597256400000|2020-08-12 18:20:00|7305.7|7293.7|7308|7296|7308.1|7296.1|7303.6|7291.6|0
1597256700000|2020-08-12 18:25:00|7308.1|7296.1|7305.6|7293.6|7308.1|7296.1|7305.6|7293.6|0
1597257000000|2020-08-12 18:30:00|7305.7|7293.7|7307.6|7295.6|7307.9|7295.9|7305.6|7293.6|0
1597257300000|2020-08-12 18:35:00|7305.7|7293.7|7302.3|7290.3|7307.9|7295.9|7301.3|7289.3|0
1597257600000|2020-08-12 18:40:00|7301.4|7289.4|7303.6|7291.6|7305.7|7293.7|7301.4|7289.4|0
1597257900000|2020-08-12 18:45:00|7303.7|7291.7|7305.9|7293.9|7305.9|7293.9|7301.5|7289.5|0
1597258200000|2020-08-12 18:50:00|7305.8|7293.8|7303.5|7291.5|7308|7296|7303.4|7291.4|0
1597258500000|2020-08-12 18:55:00|7303.6|7291.6|7307.8|7295.8|7308|7296|7303.5|7291.5|0
1597258800000|2020-08-12 19:00:00|7307.9|7295.9|7311.2|7299.2|7311.8|7299.8|7307.7|7295.7|0
1597259100000|2020-08-12 19:05:00|7311.3|7299.3|7309.2|7297.2|7313.6|7301.6|7309.2|7297.2|0
1597259400000|2020-08-12 19:10:00|7309.3|7297.3|7313.2|7301.2|7314.2|7302.2|7309.1|7297.1|0
1597259700000|2020-08-12 19:15:00|7313.1|7301.1|7315.5|7303.5|7315.6|7303.6|7311|7299|0
1597260000000|2020-08-12 19:20:00|7315.4|7303.4|7313.9|7301.9|7317.4|7305.4|7313.6|7301.6|0
1597260300000|2020-08-12 19:25:00|7314|7302|7309.8|7297.8|7314|7302|7309.8|7297.8|0
1597260600000|2020-08-12 19:30:00|7309.9|7297.9|7300.8|7288.8|7309.9|7297.9|7294.3|7282.3|0
1597260900000|2020-08-12 19:35:00|7300.9|7288.9|7305|7293|7305|7293|7296.2|7284.2|0
1597261200000|2020-08-12 19:40:00|7304.9|7292.9|7309.3|7297.3|7309.6|7297.6|7302.7|7290.7|0
1597261500000|2020-08-12 19:45:00|7307.4|7295.4|7306.8|7294.8|7309.4|7297.4|7304.6|7292.6|0
1597261800000|2020-08-12 19:50:00|7307.3|7295.3|7300.6|7288.6|7309.3|7297.3|7298.4|7286.4|0
1597262100000|2020-08-12 19:55:00|7300.5|7288.5|7304.6|7292.6|7304.6|7292.6|7296.2|7284.2|0
1597262400000|2020-08-12 20:00:00|7303.5|7291.5|7300.3|7288.3|7303.5|7291.5|7294.9|7282.9|0
1597262700000|2020-08-12 20:05:00|7299.9|7287.9|7299.8|7287.8|7302.4|7290.4|7299.1|7287.1|0
1597263000000|2020-08-12 20:10:00|7300.2|7288.2|7296.5|7284.5|7300.9|7288.9|7293.7|7281.7|0
1597263300000|2020-08-12 20:15:00|7296.7|7284.7|7295.9|7283.9|7296.7|7284.7|7294.9|7282.9|0
1597263600000|2020-08-12 20:20:00|7295.7|7283.7|7297.7|7285.7|7297.7|7285.7|7295.3|7283.3|0
1597263900000|2020-08-12 20:25:00|7297.3|7285.3|7298.1|7286.1|7298.1|7286.1|7297.3|7285.3|0
1597264200000|2020-08-12 20:30:00|7298.2|7286.2|7296.7|7284.7|7299.4|7287.4|7296.1|7284.1|0
1597264500000|2020-08-12 20:35:00|7296.8|7284.8|7297.8|7285.8|7298.3|7286.3|7296.7|7284.7|0
1597264800000|2020-08-12 20:40:00|7297.2|7285.2|7293.9|7281.9|7297.2|7285.2|7292.4|7280.4|0
1597265100000|2020-08-12 20:45:00|7294|7282|7292.9|7280.9|7294.6|7282.6|7292.9|7280.9|0
1597265400000|2020-08-12 20:50:00|7293.5|7281.5|7293.5|7281.5|7293.9|7281.9|7292.4|7280.4|0
1597265700000|2020-08-12 20:55:00|7293.4|7281.4|7295.3|7283.3|7296.4|7284.4|7292.4|7280.4|0
1597266000000|2020-08-12 21:00:00|7295.5|7283.5|7295.1|7283.1|7295.5|7283.5|7295.1|7283.1|0
1597266300000|2020-08-12 21:05:00|7295.3|7283.3|7294.5|7282.5|7295.3|7283.3|7293.9|7281.9|0
1597266600000|2020-08-12 21:10:00|7294.7|7282.7|7294.7|7282.7|7294.9|7282.9|7294.3|7282.3|0
1597266900000|2020-08-12 21:15:00|7294.9|7282.9|7295|7283|7295|7283|7294.7|7282.7|0
1597267200000|2020-08-12 21:20:00|7295.2|7283.2|7295.2|7283.2|7295.4|7283.4|7294.8|7282.8|0
1597267500000|2020-08-12 21:25:00|7294.7|7282.7|7295|7283|7295.2|7283.2|7294.5|7282.5|0
1597267800000|2020-08-12 21:30:00|7294.7|7282.7|7295.2|7283.2|7296|7284|7294.3|7282.3|0
1597268100000|2020-08-12 21:35:00|7295.4|7283.4|7295|7283|7295.4|7283.4|7294.7|7282.7|0
1597268400000|2020-08-12 21:40:00|7294.7|7282.7|7295|7283|7295|7283|7294.7|7282.7|0
1597268700000|2020-08-12 21:45:00|7294.8|7282.8|7294.8|7282.8|7295.2|7283.2|7294.8|7282.8|0
1597269000000|2020-08-12 21:50:00|7295.2|7283.2|7295|7283|7295.2|7283.2|7294.8|7282.8|0
1597269300000|2020-08-12 21:55:00|7294.8|7282.8|7295.2|7283.2|7295.2|7283.2|7294.1|7282.1|0
1597269600000|2020-08-12 22:00:00|7294.7|7282.7|7297.7|7285.7|7299.4|7287.4|7287.9|7275.9|0
1597269900000|2020-08-12 22:05:00|7297.5|7285.5|7296.1|7284.1|7298.3|7286.3|7296.1|7284.1|0
1597270200000|2020-08-12 22:10:00|7296|7284|7298.3|7286.3|7299.4|7287.4|7295|7283|0
1597270500000|2020-08-12 22:15:00|7298.7|7286.7|7297.6|7285.6|7298.7|7286.7|7296.6|7284.6|0
1597270800000|2020-08-12 22:20:00|7297.7|7285.7|7295|7283|7298.3|7286.3|7294.4|7282.4|0
1597271100000|2020-08-12 22:25:00|7294.4|7282.4|7297.2|7285.2|7297.2|7285.2|7294.4|7282.4|0
1597271400000|2020-08-12 22:30:00|7297.3|7285.3|7298.3|7286.3|7298.7|7286.7|7296.1|7284.1|0
1597271700000|2020-08-12 22:35:00|7298.5|7286.5|7297.1|7285.1|7298.7|7286.7|7296.5|7284.5|0
1597272000000|2020-08-12 22:40:00|7296.7|7284.7|7297.3|7285.3|7297.3|7285.3|7296|7284|0
1597272300000|2020-08-12 22:45:00|7297.1|7285.1|7296|7284|7297.1|7285.1|7296|7284|0
1597272600000|2020-08-12 22:50:00|7296.1|7284.1|7297.1|7285.1|7297.3|7285.3|7296.1|7284.1|0
1597272900000|2020-08-12 22:55:00|7297.3|7285.3|7296.5|7284.5|7297.3|7285.3|7296.5|7284.5|0
1597273200000|2020-08-12 23:00:00|7296.4|7284.4|7294.9|7282.9|7296.5|7284.5|7294.9|7282.9|0
1597273500000|2020-08-12 23:05:00|7294.5|7282.5|7294.5|7282.5|7294.7|7282.7|7292.8|7280.8|0
1597273800000|2020-08-12 23:10:00|7294.7|7282.7|7294.5|7282.5|7294.9|7282.9|7293.4|7281.4|0
1597274100000|2020-08-12 23:15:00|7294.7|7282.7|7297.7|7285.7|7298.2|7286.2|7294.5|7282.5|0
1597274400000|2020-08-12 23:20:00|7297.1|7285.1|7296.7|7284.7|7297.1|7285.1|7296|7284|0
1597274700000|2020-08-12 23:25:00|7297.1|7285.1|7296.7|7284.7|7297.1|7285.1|7294.7|7282.7|0
1597275000000|2020-08-12 23:30:00|7297.1|7285.1|7296|7284|7297.1|7285.1|7295.6|7283.6|0
1597275300000|2020-08-12 23:35:00|7295.6|7283.6|7297.1|7285.1|7297.7|7285.7|7295.6|7283.6|0
1597275600000|2020-08-12 23:40:00|7296.7|7284.7|7299.3|7287.3|7299.9|7287.9|7296.7|7284.7|0
1597275900000|2020-08-12 23:45:00|7299.1|7287.1|7297.1|7285.1|7299.3|7287.3|7296|7284|0
1597276200000|2020-08-12 23:50:00|7296.7|7284.7|7297.7|7285.7|7298.8|7286.8|7296.7|7284.7|0
1597276500000|2020-08-12 23:55:00|7297.3|7285.3|7298.2|7286.2|7298.2|7286.2|7296.7|7284.7|0
1597276800000|2020-08-13 00:00:00|7298.1|7286.1|7294.9|7282.9|7299.9|7287.9|7293.4|7281.4|0
1597277100000|2020-08-13 00:05:00|7295|7283|7301.4|7289.4|7302.5|7290.5|7295|7283|0
1597277400000|2020-08-13 00:10:00|7301.5|7289.5|7302.1|7290.1|7302.5|7290.5|7301.4|7289.4|0
1597277700000|2020-08-13 00:15:00|7302.3|7290.3|7302.9|7290.9|7303.6|7291.6|7298.5|7286.5|0
1597278000000|2020-08-13 00:20:00|7302.8|7290.8|7305|7293|7305|7293|7300.7|7288.7|0
1597278300000|2020-08-13 00:25:00|7307|7295|7304.9|7292.9|7307|7295|7304.8|7292.8|0
1597278600000|2020-08-13 00:30:00|7305.6|7293.6|7302.7|7290.7|7309.2|7297.2|7302.7|7290.7|0
1597278900000|2020-08-13 00:35:00|7301.9|7289.9|7297.5|7285.5|7302.8|7290.8|7296.4|7284.4|0
1597279200000|2020-08-13 00:40:00|7297.9|7285.9|7300.6|7288.6|7300.6|7288.6|7296.4|7284.4|0
1597279500000|2020-08-13 00:45:00|7299.8|7287.8|7295.4|7283.4|7302.8|7290.8|7293.2|7281.2|0
1597279800000|2020-08-13 00:50:00|7295.8|7283.8|7285.5|7273.5|7296.4|7284.4|7279|7267|0
1597280100000|2020-08-13 00:55:00|7285.4|7273.4|7281.2|7269.2|7285.5|7273.5|7281.2|7269.2|0
1597280400000|2020-08-13 01:00:00|7281.3|7269.3|7283.3|7271.3|7287.6|7275.6|7274.8|7262.8|0
1597280700000|2020-08-13 01:05:00|7283.4|7271.4|7285.9|7273.9|7288|7276|7281.2|7269.2|0
1597281000000|2020-08-13 01:10:00|7285.8|7273.8|7288|7276|7292.1|7280.1|7283.7|7271.7|0
1597281300000|2020-08-13 01:15:00|7288.4|7276.4|7287.9|7275.9|7292.2|7280.2|7281.6|7269.6|0
1597281600000|2020-08-13 01:20:00|7287.5|7275.5|7285.9|7273.9|7288|7276|7285.8|7273.8|0
1597281900000|2020-08-13 01:25:00|7286.3|7274.3|7287.6|7275.6|7288|7276|7283.4|7271.4|0
1597282200000|2020-08-13 01:30:00|7288.4|7276.4|7290.3|7278.3|7295.6|7283.6|7287.6|7275.6|0
1597282500000|2020-08-13 01:35:00|7290.2|7278.2|7285.9|7273.9|7290.3|7278.3|7281.7|7269.7|0
1597282800000|2020-08-13 01:40:00|7285.1|7273.1|7285.9|7273.9|7294.4|7282.4|7283.8|7271.8|0
1597283100000|2020-08-13 01:45:00|7285.8|7273.8|7292.3|7280.3|7292.3|7280.3|7284.8|7272.8|0
1597283400000|2020-08-13 01:50:00|7292.2|7280.2|7285.9|7273.9|7294.3|7282.3|7285.9|7273.9|0
1597283700000|2020-08-13 01:55:00|7283.8|7271.8|7285.9|7273.9|7286|7274|7281.8|7269.8|0
1597284000000|2020-08-13 02:00:00|7286|7274|7292.2|7280.2|7292.2|7280.2|7285.9|7273.9|0
1597284300000|2020-08-13 02:05:00|7292.3|7280.3|7283.8|7271.8|7292.3|7280.3|7283.8|7271.8|0
1597284600000|2020-08-13 02:10:00|7283|7271|7283.9|7271.9|7286|7274|7279.5|7267.5|0
1597284900000|2020-08-13 02:15:00|7283.8|7271.8|7283.8|7271.8|7283.9|7271.9|7279.7|7267.7|0
1597285200000|2020-08-13 02:20:00|7283.9|7271.9|7286|7274|7288.1|7276.1|7283.9|7271.9|0
1597285500000|2020-08-13 02:25:00|7285.9|7273.9|7286|7274|7290.2|7278.2|7285.9|7273.9|0
1597285800000|2020-08-13 02:30:00|7285.9|7273.9|7291.2|7279.2|7296.5|7284.5|7285.9|7273.9|0
1597286100000|2020-08-13 02:35:00|7291.6|7279.6|7294.4|7282.4|7294.4|7282.4|7291.6|7279.6|0
1597286400000|2020-08-13 02:40:00|7294|7282|7296.4|7284.4|7296.5|7284.5|7292.3|7280.3|0
1597286700000|2020-08-13 02:45:00|7296.5|7284.5|7292.3|7280.3|7296.5|7284.5|7290.1|7278.1|0
1597287000000|2020-08-13 02:50:00|7292.2|7280.2|7294.5|7282.5|7294.5|7282.5|7292.2|7280.2|0
1597287300000|2020-08-13 02:55:00|7294.4|7282.4|7292.4|7280.4|7294.5|7282.5|7292.4|7280.4|0
1597287600000|2020-08-13 03:00:00|7292.3|7280.3|7290.3|7278.3|7292.3|7280.3|7288.2|7276.2|0
1597287900000|2020-08-13 03:05:00|7290.2|7278.2|7287.8|7275.8|7290.2|7278.2|7286.7|7274.7|0
1597288200000|2020-08-13 03:10:00|7287.7|7275.7|7287.8|7275.8|7287.8|7275.8|7285.7|7273.7|0
1597288500000|2020-08-13 03:15:00|7287.7|7275.7|7291.9|7279.9|7292|7280|7283.6|7271.6|0
1597288800000|2020-08-13 03:20:00|7292|7280|7289.8|7277.8|7292|7280|7289.8|7277.8|0
1597289100000|2020-08-13 03:25:00|7287.7|7275.7|7287.6|7275.6|7287.8|7275.8|7285.5|7273.5|0
1597289400000|2020-08-13 03:30:00|7287.7|7275.7|7285.4|7273.4|7289.8|7277.8|7285.4|7273.4|0
1597289700000|2020-08-13 03:35:00|7285.5|7273.5|7285.5|7273.5|7287.5|7275.5|7283.4|7271.4|0
1597290000000|2020-08-13 03:40:00|7285.4|7273.4|7287.6|7275.6|7287.6|7275.6|7283.4|7271.4|0
1597290300000|2020-08-13 03:45:00|7288.4|7276.4|7291.8|7279.8|7291.8|7279.8|7288.4|7276.4|0
1597290600000|2020-08-13 03:50:00|7291.7|7279.7|7291.7|7279.7|7291.8|7279.8|7287.5|7275.5|0
1597290900000|2020-08-13 03:55:00|7292.8|7280.8|7296|7284|7296|7284|7290.7|7278.7|0
1597291200000|2020-08-13 04:00:00|7295.9|7283.9|7308.3|7296.3|7308.3|7296.3|7295.9|7283.9|0
1597291500000|2020-08-13 04:05:00|7307.5|7295.5|7306.2|7294.2|7308.3|7296.3|7306.2|7294.2|0
1597291800000|2020-08-13 04:10:00|7306.3|7294.3|7306|7294|7306.3|7294.3|7306|7294|0
1597292100000|2020-08-13 04:15:00|7306.1|7294.1|7308.2|7296.2|7308.2|7296.2|7306|7294|0
1597292400000|2020-08-13 04:20:00|7308.1|7296.1|7308.1|7296.1|7308.2|7296.2|7308.1|7296.1|0
1597292700000|2020-08-13 04:25:00|7307.3|7295.3|7306.1|7294.1|7308.1|7296.1|7306|7294|0
1597293000000|2020-08-13 04:30:00|7306.9|7294.9|7310.3|7298.3|7310.3|7298.3|7306.9|7294.9|0
1597293300000|2020-08-13 04:35:00|7311.1|7299.1|7314.4|7302.4|7314.4|7302.4|7311.1|7299.1|0
1597293600000|2020-08-13 04:40:00|7313.6|7301.6|7310.2|7298.2|7314.4|7302.4|7310.2|7298.2|0
1597293900000|2020-08-13 04:45:00|7309.8|7297.8|7310.3|7298.3|7312.3|7300.3|7308.1|7296.1|0
1597294200000|2020-08-13 04:50:00|7310.2|7298.2|7310.3|7298.3|7310.3|7298.3|7310.2|7298.2|0
1597294500000|2020-08-13 04:55:00|7310.2|7298.2|7308.2|7296.2|7310.3|7298.3|7308.1|7296.1|0
1597294800000|2020-08-13 05:00:00|7308.1|7296.1|7308|7296|7308.1|7296.1|7297.5|7285.5|0
1597295100000|2020-08-13 05:05:00|7307.9|7295.9|7305.8|7293.8|7308|7296|7303.8|7291.8|0
1597295400000|2020-08-13 05:10:00|7305|7293|7303.2|7291.2|7305.8|7293.8|7299.5|7287.5|0
1597295700000|2020-08-13 05:15:00|7302.8|7290.8|7307.5|7295.5|7307.5|7295.5|7301.1|7289.1|0
1597296000000|2020-08-13 05:20:00|7307.9|7295.9|7308|7296|7310.1|7298.1|7307.9|7295.9|0
1597296300000|2020-08-13 05:25:00|7308.4|7296.4|7307.8|7295.8|7310.1|7298.1|7307.7|7295.7|0
1597296600000|2020-08-13 05:30:00|7307.4|7295.4|7307.7|7295.7|7307.8|7295.8|7305.6|7293.6|0
1597296900000|2020-08-13 05:35:00|7307.8|7295.8|7305.7|7293.7|7307.8|7295.8|7305.6|7293.6|0
1597297200000|2020-08-13 05:40:00|7305.6|7293.6|7301.5|7289.5|7305.7|7293.7|7299.4|7287.4|0
1597297500000|2020-08-13 05:45:00|7301.4|7289.4|7301.5|7289.5|7303.6|7291.6|7299.4|7287.4|0
1597297800000|2020-08-13 05:50:00|7301.6|7289.6|7297.2|7285.2|7301.6|7289.6|7297.2|7285.2|0
1597298100000|2020-08-13 05:55:00|7298.3|7286.3|7295.3|7283.3|7299.3|7287.3|7295.2|7283.2|0
1597298400000|2020-08-13 06:00:00|7295.6|7283.6|7286.8|7281.8|7295.6|7285.3|7278.3|7273.3|40
1597298700000|2020-08-13 06:05:00|7286.3|7281.3|7281.3|7276.3|7287.3|7282.3|7278.3|7273.3|15
1597299000000|2020-08-13 06:10:00|7282.8|7277.8|7276.8|7271.8|7282.8|7277.8|7274.3|7269.3|6
1597299300000|2020-08-13 06:15:00|7277.3|7272.3|7267.8|7262.8|7277.3|7272.3|7266.8|7261.8|52
1597299600000|2020-08-13 06:20:00|7267.3|7262.3|7265.3|7260.3|7267.8|7262.8|7262.8|7257.8|23
1597299900000|2020-08-13 06:25:00|7266.3|7261.3|7261.8|7256.8|7266.3|7261.3|7257.8|7252.8|31
1597300200000|2020-08-13 06:30:00|7262.3|7257.3|7266.3|7261.3|7266.8|7261.8|7258.8|7253.8|15
1597300500000|2020-08-13 06:35:00|7266.8|7261.8|7263.8|7258.8|7267.8|7262.8|7263.8|7258.8|10
1597300800000|2020-08-13 06:40:00|7264.3|7259.3|7258.8|7253.8|7266.8|7261.8|7257.8|7252.8|12
1597301100000|2020-08-13 06:45:00|7260.3|7255.3|7265.8|7260.8|7266.3|7261.3|7258.8|7253.8|6
1597301400000|2020-08-13 06:50:00|7266.3|7261.3|7265.3|7260.3|7266.8|7261.8|7263.8|7258.8|8
1597301700000|2020-08-13 06:55:00|7264.8|7259.8|7271.3|7266.3|7272.3|7267.3|7264.3|7259.3|16
1597302000000|2020-08-13 07:00:00|7270.8|7265.8|7284.8|7279.8|7285.8|7280.8|7262.8|7257.8|347
1597302300000|2020-08-13 07:05:00|7286.3|7281.3|7294.3|7289.3|7299.8|7294.8|7277.3|7272.3|364
1597302600000|2020-08-13 07:10:00|7294.8|7289.8|7308.8|7303.8|7310.3|7305.3|7289.3|7284.3|114
1597302900000|2020-08-13 07:15:00|7308.3|7303.3|7317.3|7312.3|7318.8|7313.8|7296.8|7291.8|187
1597303200000|2020-08-13 07:20:00|7318.3|7313.3|7318.3|7313.3|7324.8|7319.8|7315.3|7310.3|138
1597303500000|2020-08-13 07:25:00|7317.8|7312.8|7294.3|7289.3|7319.8|7314.8|7289.8|7284.8|156
1597303800000|2020-08-13 07:30:00|7293.8|7288.8|7287.8|7282.8|7293.8|7288.8|7283.3|7278.3|127
1597304100000|2020-08-13 07:35:00|7286.8|7281.8|7291.8|7286.8|7292.8|7287.8|7281.3|7276.3|110
1597304400000|2020-08-13 07:40:00|7292.7|7287.7|7304.7|7299.7|7305.7|7300.7|7287.2|7282.2|116
1597304700000|2020-08-13 07:45:00|7304.2|7299.2|7290.7|7285.7|7309.7|7304.7|7282.2|7277.2|143
1597305000000|2020-08-13 07:50:00|7289.7|7284.7|7289.7|7284.7|7296.7|7291.7|7287.7|7282.7|85
1597305300000|2020-08-13 07:55:00|7289.2|7284.2|7289.7|7284.7|7295.7|7290.7|7287.2|7282.2|68
1597305600000|2020-08-13 08:00:00|7290.7|7285.7|7284.7|7279.7|7293.7|7288.7|7284.7|7279.7|86
1597305900000|2020-08-13 08:05:00|7283.7|7278.7|7278.7|7273.7|7283.7|7278.7|7271.7|7266.7|171
1597306200000|2020-08-13 08:10:00|7277.2|7272.2|7283.7|7278.7|7283.7|7278.7|7277.2|7272.2|42
1597306500000|2020-08-13 08:15:00|7282.7|7277.7|7276.2|7271.2|7282.7|7277.7|7268.2|7263.2|73
1597306800000|2020-08-13 08:20:00|7275.7|7270.7|7269.7|7264.7|7276.7|7271.7|7269.7|7264.7|68
1597307100000|2020-08-13 08:25:00|7269.2|7264.2|7264.7|7259.7|7273.7|7268.7|7264.7|7259.7|48
1597307400000|2020-08-13 08:30:00|7263.7|7258.7|7267.2|7262.2|7267.7|7262.7|7259.2|7254.2|79
1597307700000|2020-08-13 08:35:00|7267.7|7262.7|7265.7|7260.7|7267.7|7262.7|7263.7|7258.7|32
1597308000000|2020-08-13 08:40:00|7266.2|7261.2|7270.7|7265.7|7270.7|7265.7|7263.7|7258.7|82
1597308300000|2020-08-13 08:45:00|7269.7|7264.7|7281.2|7276.2|7285.7|7280.7|7268.7|7263.7|56
1597308600000|2020-08-13 08:50:00|7281.7|7276.7|7287.7|7282.7|7287.7|7282.7|7280.7|7275.7|25
1597308900000|2020-08-13 08:55:00|7286.7|7281.7|7283.7|7278.7|7288.7|7283.7|7281.7|7276.7|34
1597309200000|2020-08-13 09:00:00|7284.7|7279.7|7286.7|7281.7|7291.2|7286.2|7284.2|7279.2|27
1597309500000|2020-08-13 09:05:00|7285.7|7280.7|7289.7|7284.7|7290.7|7285.7|7285.2|7280.2|429
1597309800000|2020-08-13 09:10:00|7289.2|7284.2|7285.7|7280.7|7293.2|7288.2|7284.2|7279.2|58
1597310100000|2020-08-13 09:15:00|7286.2|7281.2|7287.7|7282.7|7293.7|7288.7|7279.2|7274.2|54
1597310400000|2020-08-13 09:20:00|7287.2|7282.2|7294.7|7289.7|7297.2|7292.2|7286.7|7281.7|39
1597310700000|2020-08-13 09:25:00|7294.2|7289.2|7299.7|7294.7|7300.7|7295.7|7291.2|7286.2|37
1597311000000|2020-08-13 09:30:00|7300.7|7295.7|7296.2|7291.2|7301.7|7296.7|7291.2|7286.2|33
1597311300000|2020-08-13 09:35:00|7296.7|7291.7|7293.2|7288.2|7301.2|7296.2|7293.2|7288.2|31
1597311600000|2020-08-13 09:40:00|7293.7|7288.7|7290.7|7285.7|7294.7|7289.7|7288.7|7283.7|40
1597311900000|2020-08-13 09:45:00|7291.7|7286.7|7297.7|7292.7|7297.7|7292.7|7291.2|7286.2|32
1597312200000|2020-08-13 09:50:00|7297.2|7292.2|7293.7|7288.7|7298.7|7293.7|7293.2|7288.2|38
1597312500000|2020-08-13 09:55:00|7294.2|7289.2|7295.2|7290.2|7295.2|7290.2|7290.2|7285.2|35
1597312800000|2020-08-13 10:00:00|7295.7|7290.7|7298.7|7293.7|7299.2|7294.2|7288.2|7283.2|24
1597313100000|2020-08-13 10:05:00|7298.2|7293.2|7293.2|7288.2|7298.2|7293.2|7291.7|7286.7|23
1597313400000|2020-08-13 10:10:00|7292.7|7287.7|7294.7|7289.7|7295.7|7290.7|7292.7|7287.7|26
1597313700000|2020-08-13 10:15:00|7294.2|7289.2|7293.7|7288.7|7295.7|7290.7|7289.7|7284.7|18
1597314000000|2020-08-13 10:20:00|7294.7|7289.7|7296.7|7291.7|7300.7|7295.7|7293.2|7288.2|41
1597314300000|2020-08-13 10:25:00|7296.2|7291.2|7303.7|7298.7|7303.7|7298.7|7296.2|7291.2|31
1597314600000|2020-08-13 10:30:00|7302.7|7297.7|7307.2|7302.2|7307.2|7302.2|7302.7|7297.7|68
1597314900000|2020-08-13 10:35:00|7307.7|7302.7|7314.7|7309.7|7314.7|7309.7|7304.7|7299.7|57
1597315200000|2020-08-13 10:40:00|7315.7|7310.7|7316.7|7311.7|7317.7|7312.7|7315.2|7310.2|65
1597315500000|2020-08-13 10:45:00|7315.7|7310.7|7311.7|7306.7|7317.2|7312.2|7311.2|7306.2|30
1597315800000|2020-08-13 10:50:00|7311.2|7306.2|7303.7|7298.7|7311.2|7306.2|7303.7|7298.7|42
1597316100000|2020-08-13 10:55:00|7304.7|7299.7|7289.7|7284.7|7305.7|7300.7|7286.7|7281.7|200
1597316400000|2020-08-13 11:00:00|7290.2|7285.2|7289.7|7284.7|7293.2|7288.2|7288.7|7283.7|129
1597316700000|2020-08-13 11:05:00|7290.7|7285.7|7285.7|7280.7|7290.7|7285.7|7284.7|7279.7|50
1597317000000|2020-08-13 11:10:00|7285.2|7280.2|7285.2|7280.2|7286.2|7281.2|7283.2|7278.2|110
1597317300000|2020-08-13 11:15:00|7284.7|7279.7|7291.7|7286.7|7291.7|7286.7|7283.7|7278.7|148
1597317600000|2020-08-13 11:20:00|7292.7|7287.7|7286.7|7281.7|7292.7|7287.7|7286.2|7281.2|30
1597317900000|2020-08-13 11:25:00|7286.2|7281.2|7285.2|7280.2|7286.7|7281.7|7284.2|7279.2|72
1597318200000|2020-08-13 11:30:00|7284.2|7279.2|7284.2|7279.2|7287.2|7282.2|7279.7|7274.7|53
1597318500000|2020-08-13 11:35:00|7284.7|7279.7|7284.7|7279.7|7286.2|7281.2|7279.2|7274.2|64
1597318800000|2020-08-13 11:40:00|7284.5|7279.5|7280|7275|7286.5|7281.5|7279|7274|193
1597319100000|2020-08-13 11:45:00|7280.5|7275.5|7285.5|7280.5|7287|7282|7280.5|7275.5|28
1597319400000|2020-08-13 11:50:00|7284.5|7279.5|7283.5|7278.5|7286|7281|7281.5|7276.5|23
1597319700000|2020-08-13 11:55:00|7284|7279|7281.5|7276.5|7286|7281|7281.5|7276.5|23
1597320000000|2020-08-13 12:00:00|7282|7277|7286|7281|7286|7281|7282|7277|21
1597320300000|2020-08-13 12:05:00|7285.5|7280.5|7282|7277|7286|7281|7280.5|7275.5|44
1597320600000|2020-08-13 12:10:00|7282.5|7277.5|7284.5|7279.5|7287|7282|7282.5|7277.5|13
1597320900000|2020-08-13 12:15:00|7285|7280|7276|7271|7285|7280|7276|7271|221
1597321200000|2020-08-13 12:20:00|7275.5|7270.5|7272|7267|7276.5|7271.5|7271|7266|36
1597321500000|2020-08-13 12:25:00|7272.5|7267.5|7269.5|7264.5|7273.5|7268.5|7266.5|7261.5|62
1597321800000|2020-08-13 12:30:00|7272.5|7267.5|7284|7279|7285|7280|7271|7266|104
1597322100000|2020-08-13 12:35:00|7283.5|7278.5|7285.5|7280.5|7288.5|7283.5|7283|7278|199
1597322400000|2020-08-13 12:40:00|7286|7281|7283.5|7278.5|7288|7283|7282.5|7277.5|68
1597322700000|2020-08-13 12:45:00|7283|7278|7286.5|7281.5|7287.5|7282.5|7280.5|7275.5|57
1597323000000|2020-08-13 12:50:00|7285.5|7280.5|7282.5|7277.5|7285.5|7280.5|7277.5|7272.5|75
1597323300000|2020-08-13 12:55:00|7281.5|7276.5|7282.5|7277.5|7284|7279|7280.5|7275.5|26
1597323600000|2020-08-13 13:00:00|7283.5|7278.5|7269.5|7264.5|7283.5|7278.5|7269|7264|62
1597323900000|2020-08-13 13:05:00|7269|7264|7271.5|7266.5|7273|7268|7264.5|7259.5|26
1597324200000|2020-08-13 13:10:00|7272|7267|7265.5|7260.5|7272|7267|7261|7256|48
1597324500000|2020-08-13 13:15:00|7267|7262|7259.5|7254.5|7267|7262|7258|7253|113
1597324800000|2020-08-13 13:20:00|7261.5|7256.5|7265.5|7260.5|7268|7263|7260|7255|51
1597325100000|2020-08-13 13:25:00|7265|7260|7255.5|7250.5|7265.5|7260.5|7254.5|7249.5|66
1597325400000|2020-08-13 13:30:00|7255|7250|7244.5|7239.5|7257|7252|7243|7238|189
1597325700000|2020-08-13 13:35:00|7245|7240|7250.5|7245.5|7255|7250|7242.5|7237.5|121
1597326000000|2020-08-13 13:40:00|7250|7245|7264.5|7259.5|7265.5|7260.5|7242.5|7237.5|117
1597326300000|2020-08-13 13:45:00|7263.5|7258.5|7258.5|7253.5|7267.5|7262.5|7255.5|7250.5|86
1597326600000|2020-08-13 13:50:00|7258|7253|7266.5|7261.5|7270.5|7265.5|7257.5|7252.5|83
1597326900000|2020-08-13 13:55:00|7266|7261|7274|7269|7274.5|7269.5|7264|7259|73
1597327200000|2020-08-13 14:00:00|7274.5|7269.5|7273|7268|7274.5|7269.5|7269.5|7264.5|73
1597327500000|2020-08-13 14:05:00|7273.5|7268.5|7274.5|7269.5|7274.5|7269.5|7269|7264|62
1597327800000|2020-08-13 14:10:00|7274.3|7269.3|7271.3|7266.3|7276.3|7271.3|7270.8|7265.8|47
1597328100000|2020-08-13 14:15:00|7270.3|7265.3|7261.3|7256.3|7270.3|7265.3|7261.3|7256.3|117
1597328400000|2020-08-13 14:20:00|7262.3|7257.3|7256.8|7251.8|7265.3|7260.3|7254.8|7249.8|67
1597328700000|2020-08-13 14:25:00|7257.3|7252.3|7257.3|7252.3|7259.3|7254.3|7255.3|7250.3|52
1597329000000|2020-08-13 14:30:00|7256.8|7251.8|7261.8|7256.8|7262.3|7257.3|7256.3|7251.3|59
1597329300000|2020-08-13 14:35:00|7261.3|7256.3|7264.3|7259.3|7264.8|7259.8|7254.8|7249.8|71
1597329600000|2020-08-13 14:40:00|7263.8|7258.8|7261.3|7256.3|7265.8|7260.8|7259.8|7254.8|59
1597329900000|2020-08-13 14:45:00|7259.3|7254.3|7255.3|7250.3|7259.8|7254.8|7255.3|7250.3|66
1597330200000|2020-08-13 14:50:00|7254.8|7249.8|7252.3|7247.3|7255.3|7250.3|7245.8|7240.8|129
1597330500000|2020-08-13 14:55:00|7252.8|7247.8|7255.3|7250.3|7257.3|7252.3|7249.8|7244.8|84
1597330800000|2020-08-13 15:00:00|7256.3|7251.3|7264.8|7259.8|7266.8|7261.8|7255.3|7250.3|186
1597331100000|2020-08-13 15:05:00|7265.3|7260.3|7272.3|7267.3|7272.3|7267.3|7264.8|7259.8|190
1597331400000|2020-08-13 15:10:00|7271.8|7266.8|7278.3|7273.3|7278.3|7273.3|7269.3|7264.3|192
1597331700000|2020-08-13 15:15:00|7278.8|7273.8|7268.3|7263.3|7278.8|7273.8|7267.8|7262.8|103
1597332000000|2020-08-13 15:20:00|7268.8|7263.8|7270.3|7265.3|7271.8|7266.8|7260.8|7255.8|140
1597332300000|2020-08-13 15:25:00|7269.8|7264.8|7265.3|7260.3|7272.8|7267.8|7263.3|7258.3|128
1597332600000|2020-08-13 15:30:00|7266.3|7259.3|7260.3|7253.3|7267.3|7260.3|7255.3|7248.3|329
1597332900000|2020-08-13 15:35:00|7259.3|7252.3|7250.3|7243.3|7259.3|7252.3|7249.3|7242.3|171
1597333200000|2020-08-13 15:40:00|7251.3|7244.3|7250.3|7243.3|7251.3|7244.3|7248.3|7241.3|22
1597333500000|2020-08-13 15:45:00|7251.3|7244.3|7254.3|7246.3|7254.3|7246.3|7249.3|7243.3|33
1597333800000|2020-08-13 15:50:00|7253.3|7247.3|7251.3|7244.3|7253.3|7247.3|7251.3|7244.3|8
1597334100000|2020-08-13 15:55:00|7253.3|7245.3|7256.3|7248.3|7257.3|7250.3|7253.3|7245.3|24
1597334400000|2020-08-13 16:00:00|7255.3|7249.3|7257.3|7250.3|7257.3|7250.3|7254.3|7248.3|10
1597334700000|2020-08-13 16:05:00|7259.3|7251.3|7258.3|7251.3|7259.3|7252.3|7256.3|7249.3|15
1597335000000|2020-08-13 16:10:00|7256.3|7250.3|7257.3|7250.3|7258.3|7251.3|7256.3|7250.3|4
1597335300000|2020-08-13 16:15:00|7259.3|7251.3|7258.3|7250.3|7259.3|7252.3|7258.3|7250.3|10
1597335600000|2020-08-13 16:20:00|7259.3|7251.3|7260.3|7253.3|7260.3|7253.3|7256.3|7250.3|7
1597335900000|2020-08-13 16:25:00|7259.3|7252.3|7257.3|7250.3|7259.3|7253.3|7256.3|7249.3|9
1597336200000|2020-08-13 16:30:00|7258.3|7251.3|7259.3|7252.3|7261.3|7254.3|7258.3|7251.3|14
1597336500000|2020-08-13 16:35:00|7258.3|7251.3|7258.3|7251.3|7258.3|7251.3|7256.3|7250.3|6
1597336800000|2020-08-13 16:40:00|7259.3|7252.3|7257.3|7250.3|7259.3|7252.3|7257.3|7250.3|2
1597337100000|2020-08-13 16:45:00|7256.3|7251.3|7256.3|7249.3|7258.3|7251.3|7255.3|7249.3|12
1597337400000|2020-08-13 16:50:00|7257.3|7250.3|7256.3|7249.3|7259.3|7252.3|7256.3|7249.3|1
1597337700000|2020-08-13 16:55:00|7257.3|7250.3|7260.3|7252.3|7261.3|7254.3|7256.3|7249.3|7
1597338000000|2020-08-13 17:00:00|7259.3|7253.3|7259.3|7251.3|7262.3|7255.3|7259.3|7251.3|0
1597338300000|2020-08-13 17:05:00|7260.3|7253.3|7259.3|7251.3|7260.3|7253.3|7257.3|7249.3|1
1597338600000|2020-08-13 17:10:00|7258.3|7250.3|7258.3|7250.3|7259.3|7250.3|7258.3|7250.3|0
1597338900000|2020-08-13 17:15:00|7257.3|7249.3|7257.3|7249.3|7258.3|7250.3|7256.3|7248.3|1
1597339200000|2020-08-13 17:20:00|7258.3|7250.3|7255.3|7248.3|7259.3|7251.3|7255.3|7248.3|7
1597339500000|2020-08-13 17:25:00|7254.3|7246.3|7254.3|7246.3|7254.3|7247.3|7251.3|7243.3|11
1597339800000|2020-08-13 17:30:00|7253.3|7248.3|7244.3|7237.3|7253.3|7248.3|7244.3|7237.3|23
1597340100000|2020-08-13 17:35:00|7246.3|7238.3|7249.3|7242.3|7249.3|7243.3|7244.3|7237.3|8
1597340400000|2020-08-13 17:40:00|7248.3|7241.3|7251.3|7243.3|7253.3|7245.3|7247.3|7240.3|2
1597340700000|2020-08-13 17:45:00|7252.3|7244.3|7251.3|7245.3|7255.3|7248.3|7250.3|7243.3|21
1597341000000|2020-08-13 17:50:00|7252.3|7244.3|7252.3|7245.3|7254.3|7246.3|7250.3|7243.3|10
1597341300000|2020-08-13 17:55:00|7251.3|7244.3|7250.2|7238.2|7254.3|7244.3|7250.2|7238.2|12
1597341600000|2020-08-13 18:00:00|7250.3|7238.3|7248.1|7236.1|7252.4|7240.4|7243.3|7231.3|0
1597341900000|2020-08-13 18:05:00|7248|7236|7247.7|7235.7|7250|7238|7243.5|7231.5|0
1597342200000|2020-08-13 18:10:00|7247.6|7235.6|7243.5|7231.5|7247.8|7235.8|7239.1|7227.1|0
1597342500000|2020-08-13 18:15:00|7243.6|7231.6|7236.4|7224.4|7245.8|7233.8|7235.4|7223.4|0
1597342800000|2020-08-13 18:20:00|7235.5|7223.5|7229.8|7217.8|7235.5|7223.5|7227.6|7215.6|0
1597343100000|2020-08-13 18:25:00|7229.9|7217.9|7234.4|7222.4|7238.9|7226.9|7229.9|7217.9|0
1597343400000|2020-08-13 18:30:00|7234.2|7222.2|7234.6|7222.6|7236.8|7224.8|7231.8|7219.8|0
1597343700000|2020-08-13 18:35:00|7234.7|7222.7|7224.2|7212.2|7234.8|7222.8|7223.6|7211.6|0
1597344000000|2020-08-13 18:40:00|7224.3|7212.3|7224.3|7212.3|7231.6|7219.6|7222.5|7210.5|0
1597344300000|2020-08-13 18:45:00|7224.5|7212.5|7228.8|7216.8|7233.7|7221.7|7224.3|7212.3|0
1597344600000|2020-08-13 18:50:00|7228.4|7216.4|7225.6|7213.6|7228.5|7216.5|7216.7|7204.7|0
1597344900000|2020-08-13 18:55:00|7225.7|7213.7|7226.3|7214.3|7228|7216|7218.6|7206.6|0
1597345200000|2020-08-13 19:00:00|7226.4|7214.4|7228.6|7216.6|7231|7219|7221.8|7209.8|0
1597345500000|2020-08-13 19:05:00|7228.7|7216.7|7226.3|7214.3|7231.1|7219.1|7224.1|7212.1|0
1597345800000|2020-08-13 19:10:00|7226.4|7214.4|7228.9|7216.9|7231.1|7219.1|7224|7212|0
1597346100000|2020-08-13 19:15:00|7229.9|7217.9|7233.5|7221.5|7235.6|7223.6|7228.6|7216.6|0
1597346400000|2020-08-13 19:20:00|7233.6|7221.6|7242.7|7230.7|7242.7|7230.7|7233.6|7221.6|0
1597346700000|2020-08-13 19:25:00|7242.6|7230.6|7241.7|7229.7|7244.7|7232.7|7239.5|7227.5|0
1597347000000|2020-08-13 19:30:00|7241.8|7229.8|7245|7233|7245|7233|7241.1|7229.1|0
1597347300000|2020-08-13 19:35:00|7244.9|7232.9|7242.4|7230.4|7247.4|7235.4|7242.3|7230.3|0
1597347600000|2020-08-13 19:40:00|7242.5|7230.5|7242.7|7230.7|7246.8|7234.8|7240|7228|0
1597347900000|2020-08-13 19:45:00|7242.6|7230.6|7238|7226|7244.5|7232.5|7237.6|7225.6|0
1597348200000|2020-08-13 19:50:00|7238.1|7226.1|7236.1|7224.1|7240.1|7228.1|7233.7|7221.7|0
1597348500000|2020-08-13 19:55:00|7235.9|7223.9|7232.3|7220.3|7236.1|7224.1|7228.3|7216.3|0
1597348800000|2020-08-13 20:00:00|7231.7|7219.7|7223.7|7211.7|7233.4|7221.4|7223.1|7211.1|0
1597349100000|2020-08-13 20:05:00|7223.8|7211.8|7229.1|7217.1|7229.6|7217.6|7223.7|7211.7|0
1597349400000|2020-08-13 20:10:00|7229.2|7217.2|7231.3|7219.3|7232.9|7220.9|7228.5|7216.5|0
1597349700000|2020-08-13 20:15:00|7231.1|7219.1|7231.7|7219.7|7231.9|7219.9|7231.1|7219.1|0
1597350000000|2020-08-13 20:20:00|7231.9|7219.9|7231.9|7219.9|7232|7220|7231.7|7219.7|0
1597350300000|2020-08-13 20:25:00|7232|7220|7232.4|7220.4|7232.4|7220.4|7231.7|7219.7|0
1597350600000|2020-08-13 20:30:00|7232.5|7220.5|7233.7|7221.7|7235.9|7223.9|7231.6|7219.6|0
1597350900000|2020-08-13 20:35:00|7233.3|7221.3|7235.2|7223.2|7236.3|7224.3|7233.3|7221.3|0
1597351200000|2020-08-13 20:40:00|7234.8|7222.8|7236.3|7224.3|7236.3|7224.3|7234.8|7222.8|0
1597351500000|2020-08-13 20:45:00|7236.4|7224.4|7236.4|7224.4|7237|7225|7234.9|7222.9|0
1597351800000|2020-08-13 20:50:00|7236.3|7224.3|7236.4|7224.4|7238.5|7226.5|7235.9|7223.9|0
1597352100000|2020-08-13 20:55:00|7237|7225|7235.5|7223.5|7237|7225|7234.2|7222.2|0
1597352400000|2020-08-13 21:00:00|7235.3|7223.3|7235.1|7223.1|7235.3|7223.3|7235.1|7223.1|0
1597352700000|2020-08-13 21:05:00|7234.8|7222.8|7234.6|7222.6|7235|7223|7234.4|7222.4|0
1597353000000|2020-08-13 21:10:00|7234.4|7222.4|7233.8|7221.8|7234.4|7222.4|7233.8|7221.8|0
1597353300000|2020-08-13 21:15:00|7234|7222|7233.8|7221.8|7234.4|7222.4|7233.6|7221.6|0
1597353600000|2020-08-13 21:20:00|7234|7222|7233.9|7221.9|7234|7222|7233.5|7221.5|0
1597353900000|2020-08-13 21:25:00|7233.7|7221.7|7233.5|7221.5|7233.7|7221.7|7233.5|7221.5|0
1597354200000|2020-08-13 21:30:00|7233.9|7221.9|7233.5|7221.5|7233.9|7221.9|7233.5|7221.5|0
1597354500000|2020-08-13 21:35:00|7233.9|7221.9|7233.9|7221.9|7233.9|7221.9|7233.7|7221.7|0
1597354800000|2020-08-13 21:40:00|7234|7222|7233.6|7221.6|7234|7222|7233|7221|0
1597355100000|2020-08-13 21:45:00|7233.8|7221.8|7234.2|7222.2|7234.4|7222.4|7233.8|7221.8|0
1597355400000|2020-08-13 21:50:00|7234.4|7222.4|7234.4|7222.4|7234.4|7222.4|7234.2|7222.2|0
1597355700000|2020-08-13 21:55:00|7234.6|7222.6|7234.4|7222.4|7234.8|7222.8|7234.4|7222.4|0
1597356000000|2020-08-13 22:00:00|7235.4|7223.4|7239.5|7227.5|7240.6|7228.6|7234.3|7222.3|0
1597356300000|2020-08-13 22:05:00|7239.7|7227.7|7236.9|7224.9|7239.9|7227.9|7236.2|7224.2|0
1597356600000|2020-08-13 22:10:00|7237.1|7225.1|7236.3|7224.3|7237.1|7225.1|7236|7224|0
1597356900000|2020-08-13 22:15:00|7235.9|7223.9|7237.4|7225.4|7238.1|7226.1|7235.9|7223.9|0
1597357200000|2020-08-13 22:20:00|7237.2|7225.2|7237.4|7225.4|7238.3|7226.3|7237|7225|0
1597357500000|2020-08-13 22:25:00|7237.5|7225.5|7237.4|7225.4|7238.5|7226.5|7237.4|7225.4|0
1597357800000|2020-08-13 22:30:00|7237.5|7225.5|7239.6|7227.6|7240|7228|7237.5|7225.5|0
1597358100000|2020-08-13 22:35:00|7239.8|7227.8|7240.7|7228.7|7240.7|7228.7|7239.6|7227.6|0
1597358400000|2020-08-13 22:40:00|7241.1|7229.1|7242.2|7230.2|7242.2|7230.2|7240.7|7228.7|0
1597358700000|2020-08-13 22:45:00|7242.8|7230.8|7240|7228|7243.3|7231.3|7240|7228|0
1597359000000|2020-08-13 22:50:00|7240.1|7228.1|7242.2|7230.2|7242.2|7230.2|7240.1|7228.1|0
1597359300000|2020-08-13 22:55:00|7242.1|7230.1|7242.8|7230.8|7243.5|7231.5|7241.7|7229.7|0
1597359600000|2020-08-13 23:00:00|7242.6|7230.6|7246.5|7234.5|7246.5|7234.5|7242.6|7230.6|0
1597359900000|2020-08-13 23:05:00|7246.6|7234.6|7248.1|7236.1|7250.1|7238.1|7246.6|7234.6|0
1597360200000|2020-08-13 23:10:00|7248.2|7236.2|7249.2|7237.2|7249.7|7237.7|7248.1|7236.1|0
1597360500000|2020-08-13 23:15:00|7248.8|7236.8|7248.8|7236.8|7249.2|7237.2|7247.7|7235.7|0
1597360800000|2020-08-13 23:20:00|7248.7|7236.7|7248.1|7236.1|7248.7|7236.7|7247.1|7235.1|0
1597361100000|2020-08-13 23:25:00|7247.9|7235.9|7247.7|7235.7|7248.8|7236.8|7247.1|7235.1|0
1597361400000|2020-08-13 23:30:00|7248.1|7236.1|7247.5|7235.5|7248.8|7236.8|7246.8|7234.8|0
1597361700000|2020-08-13 23:35:00|7247.7|7235.7|7249|7237|7249|7237|7247.7|7235.7|0
1597362000000|2020-08-13 23:40:00|7249.1|7237.1|7249.4|7237.4|7251.2|7239.2|7249.1|7237.1|0
1597362300000|2020-08-13 23:45:00|7249|7237|7252.3|7240.3|7252.3|7240.3|7248.6|7236.6|0
1597362600000|2020-08-13 23:50:00|7252.2|7240.2|7250.1|7238.1|7252.3|7240.3|7249.4|7237.4|0
1597362900000|2020-08-13 23:55:00|7249.9|7237.9|7249.5|7237.5|7250.1|7238.1|7248.6|7236.6|0
1597363200000|2020-08-14 00:00:00|7250.1|7238.1|7251.6|7239.6|7251.6|7239.6|7245.3|7233.3|0
1597363500000|2020-08-14 00:05:00|7252|7240|7251.8|7239.8|7252.3|7240.3|7247.9|7235.9|0
1597363800000|2020-08-14 00:10:00|7251.9|7239.9|7252.3|7240.3|7254|7242|7251.2|7239.2|0
1597364100000|2020-08-14 00:15:00|7252.9|7240.9|7243.6|7231.6|7256.1|7244.1|7243.6|7231.6|0
1597364400000|2020-08-14 00:20:00|7242.8|7230.8|7243.6|7231.6|7243.6|7231.6|7235.2|7223.2|0
1597364700000|2020-08-14 00:25:00|7245.7|7233.7|7243.6|7231.6|7247.8|7235.8|7241.5|7229.5|0
1597365000000|2020-08-14 00:30:00|7244|7232|7243.6|7231.6|7245.7|7233.7|7241.5|7229.5|0
1597365300000|2020-08-14 00:35:00|7243.5|7231.5|7241.5|7229.5|7245.7|7233.7|7241.5|7229.5|0
1597365600000|2020-08-14 00:40:00|7241.9|7229.9|7241.4|7229.4|7243.6|7231.6|7239.3|7227.3|0
1597365900000|2020-08-14 00:45:00|7240.6|7228.6|7241.5|7229.5|7241.5|7229.5|7239.3|7227.3|0
1597366200000|2020-08-14 00:50:00|7241.4|7229.4|7237.2|7225.2|7241.6|7229.6|7237.2|7225.2|0
1597366500000|2020-08-14 00:55:00|7235.1|7223.1|7237.3|7225.3|7239.4|7227.4|7235.1|7223.1|0
1597366800000|2020-08-14 01:00:00|7237.2|7225.2|7239.5|7227.5|7241.6|7229.6|7237.2|7225.2|0
1597367100000|2020-08-14 01:05:00|7238.7|7226.7|7237.4|7225.4|7238.7|7226.7|7237.3|7225.3|0
1597367400000|2020-08-14 01:10:00|7237.3|7225.3|7239.5|7227.5|7239.5|7227.5|7229|7217|0
1597367700000|2020-08-14 01:15:00|7239.1|7227.1|7231|7219|7239.5|7227.5|7226.8|7214.8|0
1597368000000|2020-08-14 01:20:00|7230.6|7218.6|7231.9|7219.9|7235.1|7223.1|7226.7|7214.7|0
1597368300000|2020-08-14 01:25:00|7232.3|7220.3|7233.1|7221.1|7235.1|7223.1|7232|7220|0
1597368600000|2020-08-14 01:30:00|7233|7221|7239.3|7227.3|7243.6|7231.6|7231|7219|0
1597368900000|2020-08-14 01:35:00|7239.4|7227.4|7241.5|7229.5|7241.5|7229.5|7237.3|7225.3|0
1597369200000|2020-08-14 01:40:00|7241.6|7229.6|7243.6|7231.6|7243.6|7231.6|7241.5|7229.5|0
1597369500000|2020-08-14 01:45:00|7243.2|7231.2|7245.7|7233.7|7245.7|7233.7|7239.4|7227.4|0
1597369800000|2020-08-14 01:50:00|7246.1|7234.1|7239.5|7227.5|7247.8|7235.8|7239.4|7227.4|0
1597370100000|2020-08-14 01:55:00|7239.4|7227.4|7238.4|7226.4|7241.6|7229.6|7237.3|7225.3|0
1597370400000|2020-08-14 02:00:00|7238|7226|7241.5|7229.5|7241.5|7229.5|7233.1|7221.1|0
1597370700000|2020-08-14 02:05:00|7240.7|7228.7|7243.6|7231.6|7243.7|7231.7|7237.3|7225.3|0
1597371000000|2020-08-14 02:10:00|7243.2|7231.2|7243.7|7231.7|7245.9|7233.9|7239.5|7227.5|0
1597371300000|2020-08-14 02:15:00|7244.1|7232.1|7246.8|7234.8|7247.9|7235.9|7243.7|7231.7|0
1597371600000|2020-08-14 02:20:00|7246.4|7234.4|7245.7|7233.7|7246.4|7234.4|7243.6|7231.6|0
1597371900000|2020-08-14 02:25:00|7245.3|7233.3|7245.7|7233.7|7245.8|7233.8|7243.7|7231.7|0
1597372200000|2020-08-14 02:30:00|7245.8|7233.8|7241.5|7229.5|7247.8|7235.8|7241.5|7229.5|0
1597372500000|2020-08-14 02:35:00|7240.7|7228.7|7243.6|7231.6|7245.7|7233.7|7239.4|7227.4|0
1597372800000|2020-08-14 02:40:00|7243.7|7231.7|7240.2|7228.2|7245.7|7233.7|7240.2|7228.2|0
1597373100000|2020-08-14 02:45:00|7240.6|7228.6|7244.4|7232.4|7244.4|7232.4|7240.2|7228.2|0
1597373400000|2020-08-14 02:50:00|7244.5|7232.5|7241.2|7229.2|7245.5|7233.5|7240.2|7228.2|0
1597373700000|2020-08-14 02:55:00|7241.6|7229.6|7244.3|7232.3|7244.4|7232.4|7238|7226|0
1597374000000|2020-08-14 03:00:00|7243.6|7231.6|7240.1|7228.1|7243.6|7231.6|7240.1|7228.1|0
1597374300000|2020-08-14 03:05:00|7239.3|7227.3|7244.3|7232.3|7244.3|7232.3|7235.9|7223.9|0
1597374600000|2020-08-14 03:10:00|7243.9|7231.9|7246.3|7234.3|7246.4|7234.4|7243.2|7231.2|0
1597374900000|2020-08-14 03:15:00|7247.4|7235.4|7247.3|7235.3|7249.5|7237.5|7247.3|7235.3|0
1597375200000|2020-08-14 03:20:00|7247.4|7235.4|7251.5|7239.5|7251.6|7239.6|7247.3|7235.3|0
1597375500000|2020-08-14 03:25:00|7250.7|7238.7|7244.1|7232.1|7250.7|7238.7|7243.1|7231.1|0
1597375800000|2020-08-14 03:30:00|7244.2|7232.2|7245.2|7233.2|7245.2|7233.2|7241|7229|0
1597376100000|2020-08-14 03:35:00|7245.3|7233.3|7245.2|7233.2|7247.3|7235.3|7245.2|7233.2|0
1597376400000|2020-08-14 03:40:00|7246.3|7234.3|7245.2|7233.2|7247.3|7235.3|7245.2|7233.2|0
1597376700000|2020-08-14 03:45:00|7246|7234|7247.3|7235.3|7247.4|7235.4|7245.2|7233.2|0
1597377000000|2020-08-14 03:50:00|7246.5|7234.5|7245.2|7233.2|7246.5|7234.5|7245.2|7233.2|0
1597377300000|2020-08-14 03:55:00|7246.2|7234.2|7247.3|7235.3|7249.4|7237.4|7245.2|7233.2|0
1597377600000|2020-08-14 04:00:00|7248.1|7236.1|7247.3|7235.3|7249.4|7237.4|7247.3|7235.3|0
1597377900000|2020-08-14 04:05:00|7247.4|7235.4|7247.4|7235.4|7247.4|7235.4|7247.3|7235.3|0
1597378200000|2020-08-14 04:10:00|7249.4|7237.4|7247.4|7235.4|7249.5|7237.5|7247.4|7235.4|0
1597378500000|2020-08-14 04:15:00|7247.8|7235.8|7249.4|7237.4|7249.5|7237.5|7247.4|7235.4|0
1597378800000|2020-08-14 04:20:00|7247.4|7235.4|7247.4|7235.4|7249.5|7237.5|7247.3|7235.3|0
1597379100000|2020-08-14 04:25:00|7249.5|7237.5|7249.4|7237.4|7249.5|7237.5|7247.4|7235.4|0
1597379400000|2020-08-14 04:30:00|7249.5|7237.5|7251.6|7239.6|7251.6|7239.6|7249.4|7237.4|0
1597380000000|2020-08-14 04:40:00|7253.7|7241.7|7251.7|7239.7|7253.7|7241.7|7251.6|7239.6|0
1597380300000|2020-08-14 04:45:00|7251.6|7239.6|7249.5|7237.5|7251.7|7239.7|7249.5|7237.5|0
1597380600000|2020-08-14 04:50:00|7248.7|7236.7|7249.5|7237.5|7249.5|7237.5|7247.4|7235.4|0
1597380900000|2020-08-14 04:55:00|7248.7|7236.7|7245.3|7233.3|7248.7|7236.7|7245.3|7233.3|0
1597381200000|2020-08-14 05:00:00|7245.4|7233.4|7249.6|7237.6|7249.6|7237.6|7245.4|7233.4|0
1597381500000|2020-08-14 05:05:00|7248.8|7236.8|7247.5|7235.5|7248.8|7236.8|7247.5|7235.5|0
1597381800000|2020-08-14 05:10:00|7247.6|7235.6|7247.5|7235.5|7247.6|7235.6|7245.5|7233.5|0
1597382100000|2020-08-14 05:15:00|7247.6|7235.6|7247.2|7235.2|7247.6|7235.6|7247.2|7235.2|0
1597382400000|2020-08-14 05:20:00|7247.1|7235.1|7249.4|7237.4|7249.4|7237.4|7247.1|7235.1|0
1597382700000|2020-08-14 05:25:00|7249.5|7237.5|7247.4|7235.4|7251.5|7239.5|7247.3|7235.3|0
1597383000000|2020-08-14 05:30:00|7248.4|7236.4|7245.2|7233.2|7249.4|7237.4|7245.2|7233.2|0
1597383300000|2020-08-14 05:35:00|7244.4|7232.4|7246.3|7234.3|7246.3|7234.3|7243.1|7231.1|0
1597383600000|2020-08-14 05:40:00|7245.9|7233.9|7247.4|7235.4|7248.4|7236.4|7245.3|7233.3|0
1597383900000|2020-08-14 05:45:00|7248.2|7236.2|7243.2|7231.2|7249.5|7237.5|7243.2|7231.2|0
1597384200000|2020-08-14 05:50:00|7242.4|7230.4|7249.4|7237.4|7249.5|7237.5|7241.1|7229.1|0
1597384500000|2020-08-14 05:55:00|7249.5|7237.5|7251.4|7239.4|7253.6|7241.6|7249.4|7237.4|0
1597384800000|2020-08-14 06:00:00|7251|7239|7254.8|7249.8|7258.8|7253.8|7249.1|7237.1|21
1597385100000|2020-08-14 06:05:00|7255.3|7250.3|7251.8|7246.8|7256.3|7251.3|7249.8|7244.8|26
1597385400000|2020-08-14 06:10:00|7252.3|7247.3|7264.8|7259.8|7265.3|7260.3|7250.3|7245.3|31
1597385700000|2020-08-14 06:15:00|7264.3|7259.3|7262.8|7257.8|7268.3|7263.3|7262.8|7257.8|15
1597386000000|2020-08-14 06:20:00|7262.3|7257.3|7256.3|7251.3|7262.8|7257.8|7255.3|7250.3|11
1597386300000|2020-08-14 06:25:00|7255.8|7250.8|7258.8|7253.8|7258.8|7253.8|7252.3|7247.3|11
1597386600000|2020-08-14 06:30:00|7257.3|7252.3|7253.3|7248.3|7257.3|7252.3|7249.3|7244.3|7
1597386900000|2020-08-14 06:35:00|7253.8|7248.8|7259.3|7254.3|7260.3|7255.3|7251.3|7246.3|6
1597387200000|2020-08-14 06:40:00|7260.3|7255.3|7259.3|7254.3|7264.8|7259.8|7258.3|7253.3|9
1597387500000|2020-08-14 06:45:00|7260.8|7255.8|7261.8|7256.8|7261.8|7256.8|7255.3|7250.3|10
1597387800000|2020-08-14 06:50:00|7261.3|7256.3|7252.8|7247.8|7261.3|7256.3|7249.3|7244.3|14
1597388100000|2020-08-14 06:55:00|7253.3|7248.3|7225.8|7220.8|7253.8|7248.8|7225.8|7220.8|83
1597388400000|2020-08-14 07:00:00|7225.3|7220.3|7206.8|7201.8|7231.8|7226.8|7202.8|7197.8|374
1597388700000|2020-08-14 07:05:00|7207.8|7202.8|7186.8|7181.8|7210.3|7205.3|7179.8|7174.8|332
1597389000000|2020-08-14 07:10:00|7187.3|7182.3|7185.3|7180.3|7193.3|7188.3|7177.3|7172.3|249
1597389300000|2020-08-14 07:15:00|7183.3|7178.3|7177.3|7172.3|7183.3|7178.3|7160.8|7155.8|335
1597389600000|2020-08-14 07:20:00|7176.8|7171.8|7167.3|7162.3|7178.8|7173.8|7166.3|7161.3|168
1597389900000|2020-08-14 07:25:00|7166.8|7161.8|7174.3|7169.3|7176.8|7171.8|7166.3|7161.3|124
1597390200000|2020-08-14 07:30:00|7173.8|7168.8|7159.8|7154.8|7175.3|7170.3|7155.8|7150.8|170
1597390500000|2020-08-14 07:35:00|7160.3|7155.3|7161.3|7156.3|7165.8|7160.8|7153.3|7148.3|112
1597390800000|2020-08-14 07:40:00|7161.5|7156.5|7149|7144|7164.5|7159.5|7148|7143|175
1597391100000|2020-08-14 07:45:00|7148.5|7143.5|7128.5|7123.5|7149|7144|7124.5|7119.5|180
1597391400000|2020-08-14 07:50:00|7127.5|7122.5|7132.5|7127.5|7134.5|7129.5|7117|7112|172
1597391700000|2020-08-14 07:55:00|7132|7127|7137.5|7132.5|7142.5|7137.5|7126.5|7121.5|149
1597392000000|2020-08-14 08:00:00|7136.5|7131.5|7118|7113|7136.5|7131.5|7110.5|7105.5|203
1597392300000|2020-08-14 08:05:00|7117.5|7112.5|7106|7101|7121|7116|7101.5|7096.5|139
1597392600000|2020-08-14 08:10:00|7105.5|7100.5|7106|7101|7109.5|7104.5|7098|7093|134
1597392900000|2020-08-14 08:15:00|7105.5|7100.5|7090.5|7085.5|7108.5|7103.5|7090.5|7085.5|231
1597393200000|2020-08-14 08:20:00|7090|7085|7086|7081|7091.5|7086.5|7078.5|7073.5|172
1597393500000|2020-08-14 08:25:00|7085.5|7080.5|7088.5|7083.5|7090.5|7085.5|7080.5|7075.5|148
1597393800000|2020-08-14 08:30:00|7087.5|7082.5|7085.5|7080.5|7088.5|7083.5|7080.5|7075.5|164
1597394100000|2020-08-14 08:35:00|7086.5|7081.5|7092.5|7087.5|7094.5|7089.5|7081|7076|176
1597394400000|2020-08-14 08:40:00|7093|7088|7089.5|7084.5|7097|7092|7089.5|7084.5|138
1597394700000|2020-08-14 08:45:00|7088.5|7083.5|7079.5|7074.5|7088.5|7083.5|7074|7069|167
1597395000000|2020-08-14 08:50:00|7079|7074|7074.5|7069.5|7079|7074|7069|7064|151
1597395300000|2020-08-14 08:55:00|7074|7069|7080.5|7075.5|7082.5|7077.5|7074|7069|133
1597395600000|2020-08-14 09:00:00|7079.5|7074.5|7069|7064|7079.5|7074.5|7068.5|7063.5|92
1597395900000|2020-08-14 09:05:00|7068.5|7063.5|7068.5|7063.5|7073|7068|7065|7060|82
1597396200000|2020-08-14 09:10:00|7069|7064|7080.5|7075.5|7081|7076|7064|7059|116
1597396500000|2020-08-14 09:15:00|7080|7075|7090|7085|7093|7088|7077.5|7072.5|72
1597396800000|2020-08-14 09:20:00|7089.5|7084.5|7085|7080|7089.5|7084.5|7082|7077|75
1597397100000|2020-08-14 09:25:00|7084.5|7079.5|7093.5|7088.5|7095.5|7090.5|7078.5|7073.5|88
1597397400000|2020-08-14 09:30:00|7094|7089|7089|7084|7094|7089|7087.5|7082.5|43
1597397700000|2020-08-14 09:35:00|7088.5|7083.5|7074|7069|7088.5|7083.5|7074|7069|59
1597398000000|2020-08-14 09:40:00|7073.5|7068.5|7082.5|7077.5|7087.5|7082.5|7073.5|7068.5|67
1597398300000|2020-08-14 09:45:00|7083.5|7078.5|7086.5|7081.5|7086.5|7081.5|7080.5|7075.5|89
1597398600000|2020-08-14 09:50:00|7087.5|7082.5|7093|7088|7096.5|7091.5|7086.5|7081.5|94
1597398900000|2020-08-14 09:55:00|7092.5|7087.5|7100.5|7095.5|7103|7098|7091.5|7086.5|67
1597399200000|2020-08-14 10:00:00|7100|7095|7102|7097|7108.5|7103.5|7097.5|7092.5|73
1597399500000|2020-08-14 10:05:00|7102.5|7097.5|7093|7088|7102.5|7097.5|7089.5|7084.5|55
1597399800000|2020-08-14 10:10:00|7093.5|7088.5|7091.5|7086.5|7094.5|7089.5|7083.5|7078.5|77
1597400100000|2020-08-14 10:15:00|7091|7086|7094|7089|7094|7089|7088.5|7083.5|35
1597400400000|2020-08-14 10:20:00|7094.5|7089.5|7102.5|7097.5|7102.5|7097.5|7094.5|7089.5|53
1597400700000|2020-08-14 10:25:00|7102|7097|7099|7094|7103|7098|7098|7093|55
1597401000000|2020-08-14 10:30:00|7098.5|7093.5|7108.5|7103.5|7111|7106|7098.5|7093.5|159
1597401300000|2020-08-14 10:35:00|7109|7104|7118.5|7113.5|7119.5|7114.5|7107|7102|179
1597401600000|2020-08-14 10:40:00|7119|7114|7115.5|7110.5|7122.5|7117.5|7113.5|7108.5|77
1597401900000|2020-08-14 10:45:00|7115|7110|7122|7117|7125.5|7120.5|7115|7110|32
1597402200000|2020-08-14 10:50:00|7122.5|7117.5|7122|7117|7124.5|7119.5|7120|7115|17
1597402500000|2020-08-14 10:55:00|7122.5|7117.5|7120|7115|7124|7119|7117|7112|20
1597402800000|2020-08-14 11:00:00|7119.5|7114.5|7127|7122|7127.5|7122.5|7118.5|7113.5|24
1597403100000|2020-08-14 11:05:00|7126.5|7121.5|7125.5|7120.5|7127.5|7122.5|7122|7117|44
1597403400000|2020-08-14 11:10:00|7126|7121|7124.5|7119.5|7128.5|7123.5|7123|7118|107
1597403700000|2020-08-14 11:15:00|7124|7119|7121.5|7116.5|7124|7119|7118.5|7113.5|24
1597404000000|2020-08-14 11:20:00|7122|7117|7118.5|7113.5|7122|7117|7115.5|7110.5|46
1597404300000|2020-08-14 11:25:00|7118|7113|7120.5|7115.5|7121.5|7116.5|7117.5|7112.5|17
1597404600000|2020-08-14 11:30:00|7120|7115|7124|7119|7125.5|7120.5|7118.5|7113.5|47
1597404900000|2020-08-14 11:35:00|7124.5|7119.5|7126.5|7121.5|7128.5|7123.5|7124|7119|17
1597405200000|2020-08-14 11:40:00|7127.1|7122.1|7134.1|7129.1|7135.6|7130.6|7127.1|7122.1|66
1597405500000|2020-08-14 11:45:00|7133.6|7128.6|7134.1|7129.1|7139.1|7134.1|7133.1|7128.1|37
1597405800000|2020-08-14 11:50:00|7134.6|7129.6|7128.1|7123.1|7135.1|7130.1|7126.6|7121.6|32
1597406100000|2020-08-14 11:55:00|7128.6|7123.6|7133.1|7128.1|7133.6|7128.6|7128.6|7123.6|30
1597406400000|2020-08-14 12:00:00|7132.1|7127.1|7132.1|7127.1|7139.6|7134.6|7128.1|7123.1|65
1597406700000|2020-08-14 12:05:00|7131.6|7126.6|7126.6|7121.6|7134.1|7129.1|7126.1|7121.1|79
1597407000000|2020-08-14 12:10:00|7127.1|7122.1|7143.1|7138.1|7143.6|7138.6|7125.6|7120.6|101
1597407300000|2020-08-14 12:15:00|7143.6|7138.6|7140.1|7135.1|7147.6|7142.6|7140.1|7135.1|68
1597407600000|2020-08-14 12:20:00|7140.6|7135.6|7140.1|7135.1|7143.6|7138.6|7138.1|7133.1|81
1597407900000|2020-08-14 12:25:00|7139.1|7134.1|7143.1|7138.1|7147.6|7142.6|7139.1|7134.1|84
1597408200000|2020-08-14 12:30:00|7144.1|7139.1|7149.1|7144.1|7153.1|7148.1|7140.1|7135.1|85
1597408500000|2020-08-14 12:35:00|7149.6|7144.6|7150.1|7145.1|7150.1|7145.1|7144.6|7139.6|66
1597408800000|2020-08-14 12:40:00|7150.6|7145.6|7145.1|7140.1|7152.1|7147.1|7144.1|7139.1|31
1597409100000|2020-08-14 12:45:00|7146.1|7141.1|7140.1|7135.1|7146.1|7141.1|7138.1|7133.1|36
1597409400000|2020-08-14 12:50:00|7139.6|7134.6|7142.1|7137.1|7144.1|7139.1|7138.1|7133.1|30
1597409700000|2020-08-14 12:55:00|7141.6|7136.6|7141.1|7136.1|7142.6|7137.6|7137.1|7132.1|251
1597410000000|2020-08-14 13:00:00|7141.6|7136.6|7125.1|7120.1|7142.1|7137.1|7124.1|7119.1|168
1597410300000|2020-08-14 13:05:00|7126.1|7121.1|7130.1|7125.1|7130.1|7125.1|7124.6|7119.6|62
1597410600000|2020-08-14 13:10:00|7129.1|7124.1|7135.6|7130.6|7138.1|7133.1|7129.1|7124.1|55
1597410900000|2020-08-14 13:15:00|7136.1|7131.1|7135.1|7130.1|7140.1|7135.1|7133.1|7128.1|55
1597411200000|2020-08-14 13:20:00|7134.6|7129.6|7141.1|7136.1|7142.1|7137.1|7134.6|7129.6|41
1597411500000|2020-08-14 13:25:00|7141.6|7136.6|7140.1|7135.1|7142.1|7137.1|7139.6|7134.6|40
1597411800000|2020-08-14 13:30:00|7139.6|7134.6|7143.6|7138.6|7151.1|7146.1|7136.1|7131.1|110
1597412100000|2020-08-14 13:35:00|7143.1|7138.1|7146.1|7141.1|7148.6|7143.6|7142.1|7137.1|120
1597412400000|2020-08-14 13:40:00|7146.6|7141.6|7151.1|7146.1|7152.1|7147.1|7142.6|7137.6|75
1597412700000|2020-08-14 13:45:00|7151.6|7146.6|7155.1|7150.1|7156.6|7151.6|7150.1|7145.1|112
1597413000000|2020-08-14 13:50:00|7154.6|7149.6|7158.1|7153.1|7159.1|7154.1|7151.1|7146.1|87
1597413300000|2020-08-14 13:55:00|7157.6|7152.6|7156.6|7151.6|7157.6|7152.6|7152.6|7147.6|62
1597413600000|2020-08-14 14:00:00|7157.1|7152.1|7157.1|7152.1|7167.1|7162.1|7157.1|7152.1|135
1597413900000|2020-08-14 14:05:00|7157.6|7152.6|7168.6|7163.6|7168.6|7163.6|7156.6|7151.6|150
1597414200000|2020-08-14 14:10:00|7168.4|7163.4|7150.4|7145.4|7169.4|7164.4|7149.4|7144.4|101
1597414500000|2020-08-14 14:15:00|7150.9|7145.9|7149.4|7144.4|7154.4|7149.4|7145.9|7140.9|164
1597414800000|2020-08-14 14:20:00|7148.9|7143.9|7155.4|7150.4|7159.9|7154.9|7148.9|7143.9|107
1597415100000|2020-08-14 14:25:00|7156.4|7151.4|7156.9|7151.9|7159.9|7154.9|7153.9|7148.9|274
1597415400000|2020-08-14 14:30:00|7157.9|7152.9|7163.4|7158.4|7166.4|7161.4|7156.4|7151.4|154
1597415700000|2020-08-14 14:35:00|7162.9|7157.9|7162.4|7157.4|7165.9|7160.9|7160.4|7155.4|75
1597416000000|2020-08-14 14:40:00|7161.9|7156.9|7159.9|7154.9|7163.9|7158.9|7159.4|7154.4|88
1597416300000|2020-08-14 14:45:00|7160.4|7155.4|7161.9|7156.9|7164.4|7159.4|7159.4|7154.4|44
1597416600000|2020-08-14 14:50:00|7161.4|7156.4|7155.4|7150.4|7163.4|7158.4|7155.4|7150.4|69
1597416900000|2020-08-14 14:55:00|7154.9|7149.9|7153.9|7148.9|7156.9|7151.9|7150.9|7145.9|92
1597417200000|2020-08-14 15:00:00|7154.4|7149.4|7152.9|7147.9|7155.9|7150.9|7147.9|7142.9|76
1597417500000|2020-08-14 15:05:00|7152.4|7147.4|7161.9|7156.9|7164.4|7159.4|7149.4|7144.4|134
1597417800000|2020-08-14 15:10:00|7161.4|7156.4|7153.9|7148.9|7162.9|7157.9|7152.9|7147.9|84
1597418100000|2020-08-14 15:15:00|7154.4|7149.4|7152.4|7147.4|7156.9|7151.9|7150.9|7145.9|103
1597418400000|2020-08-14 15:20:00|7151.9|7146.9|7159.4|7154.4|7162.9|7157.9|7151.4|7146.4|85
1597418700000|2020-08-14 15:25:00|7159.9|7154.9|7162.9|7157.9|7164.9|7159.9|7158.4|7153.4|238
1597419000000|2020-08-14 15:30:00|7163.9|7156.9|7159.9|7151.9|7167.9|7160.9|7157.9|7150.9|462
1597419300000|2020-08-14 15:35:00|7158.9|7152.9|7155.9|7148.9|7160.9|7154.9|7151.9|7145.9|236
1597419600000|2020-08-14 15:40:00|7154.9|7147.9|7161.9|7153.9|7163.9|7155.9|7150.9|7144.9|79
1597419900000|2020-08-14 15:45:00|7159.9|7154.9|7156.9|7149.9|7161.9|7154.9|7154.9|7147.9|65
1597420200000|2020-08-14 15:50:00|7157.9|7148.9|7151.9|7143.9|7157.9|7150.9|7149.9|7143.9|37
1597420500000|2020-08-14 15:55:00|7152.9|7144.9|7156.9|7148.9|7156.9|7148.9|7150.9|7144.9|11
1597420800000|2020-08-14 16:00:00|7155.9|7149.9|7156.9|7149.9|7157.9|7150.9|7153.9|7146.9|5
1597421100000|2020-08-14 16:05:00|7157.9|7150.9|7156.9|7149.9|7157.9|7150.9|7155.9|7147.9|9
1597421400000|2020-08-14 16:10:00|7155.9|7150.9|7156.9|7148.9|7157.9|7151.9|7154.9|7147.9|18
1597421700000|2020-08-14 16:15:00|7157.9|7149.9|7155.9|7148.9|7157.9|7149.9|7153.9|7146.9|9
1597422000000|2020-08-14 16:20:00|7154.9|7147.9|7152.9|7145.9|7155.9|7148.9|7150.9|7143.9|12
1597422300000|2020-08-14 16:25:00|7153.9|7144.9|7151.9|7144.9|7153.9|7145.9|7150.9|7143.9|5
1597422600000|2020-08-14 16:30:00|7153.9|7145.9|7156.9|7149.9|7156.9|7149.9|7151.9|7144.9|5
1597422900000|2020-08-14 16:35:00|7157.9|7148.9|7157.9|7150.9|7158.9|7151.9|7154.9|7147.9|1
1597423200000|2020-08-14 16:40:00|7158.9|7151.9|7156.9|7149.9|7159.9|7151.9|7155.9|7148.9|0
1597423500000|2020-08-14 16:45:00|7155.9|7148.9|7154.9|7146.9|7156.9|7148.9|7151.9|7144.9|6
1597423800000|2020-08-14 16:50:00|7156.9|7147.9|7150.9|7143.9|7156.9|7148.9|7150.9|7143.9|0
1597424100000|2020-08-14 16:55:00|7151.9|7145.9|7154.9|7147.9|7155.9|7147.9|7150.9|7143.9|17
1597424400000|2020-08-14 17:00:00|7153.9|7145.9|7152.9|7144.9|7154.9|7146.9|7152.9|7144.9|2
1597424700000|2020-08-14 17:05:00|7153.9|7145.9|7154.9|7145.9|7154.9|7145.9|7152.9|7145.9|1
1597425000000|2020-08-14 17:10:00|7152.9|7146.9|7157.9|7149.9|7157.9|7149.9|7152.9|7144.9|4
1597425300000|2020-08-14 17:15:00|7156.9|7148.9|7156.9|7149.9|7156.9|7149.9|7155.9|7148.9|14
1597425600000|2020-08-14 17:20:00|7155.9|7147.9|7156.9|7148.9|7157.9|7149.9|7153.9|7146.9|17
1597425900000|2020-08-14 17:25:00|7155.9|7147.9|7156.9|7148.9|7156.9|7149.9|7154.9|7146.9|1
1597426200000|2020-08-14 17:30:00|7155.9|7147.9|7157.9|7149.9|7158.9|7150.9|7155.9|7147.9|1
1597426500000|2020-08-14 17:35:00|7156.9|7148.9|7155.9|7147.9|7157.9|7149.9|7153.9|7145.9|1
1597426800000|2020-08-14 17:40:00|7154.9|7146.9|7155.9|7147.9|7155.9|7148.9|7151.9|7144.9|21
1597427100000|2020-08-14 17:45:00|7153.9|7146.9|7157.9|7149.9|7158.9|7152.9|7153.9|7146.9|16
1597427400000|2020-08-14 17:50:00|7156.9|7148.9|7155.9|7147.9|7159.9|7151.9|7154.9|7145.9|33
1597427700000|2020-08-14 17:55:00|7154.9|7145.9|7160.1|7148.1|7160.1|7148.1|7151.9|7144.9|12
1597428000000|2020-08-14 18:00:00|7160|7148|7153.4|7141.4|7160.1|7148.1|7153.3|7141.3|0
1597428300000|2020-08-14 18:05:00|7153.5|7141.5|7155.5|7143.5|7155.6|7143.6|7151.4|7139.4|0
1597428600000|2020-08-14 18:10:00|7155.6|7143.6|7157.4|7145.4|7157.5|7145.5|7153.3|7141.3|0
1597428900000|2020-08-14 18:15:00|7156.4|7144.4|7153.2|7141.2|7157.6|7145.6|7153|7141|0
1597429200000|2020-08-14 18:20:00|7153.1|7141.1|7153.9|7141.9|7153.9|7141.9|7151.2|7139.2|0
1597429500000|2020-08-14 18:25:00|7153.8|7141.8|7151.4|7139.4|7153.8|7141.8|7147.2|7135.2|0
1597429800000|2020-08-14 18:30:00|7151.5|7139.5|7152.2|7140.2|7154.2|7142.2|7151.4|7139.4|0
1597430100000|2020-08-14 18:35:00|7152.1|7140.1|7148|7136|7152.1|7140.1|7147.9|7135.9|0
1597430400000|2020-08-14 18:40:00|7147.9|7135.9|7147.5|7135.5|7147.9|7135.9|7145.4|7133.4|0
1597430700000|2020-08-14 18:45:00|7145.7|7133.7|7145.2|7133.2|7147.3|7135.3|7143.3|7131.3|0
1597431000000|2020-08-14 18:50:00|7145.1|7133.1|7143.4|7131.4|7147.6|7135.6|7143.2|7131.2|0
1597431300000|2020-08-14 18:55:00|7143.5|7131.5|7142.8|7130.8|7143.6|7131.6|7141.1|7129.1|0
1597431600000|2020-08-14 19:00:00|7142.9|7130.9|7140.7|7128.7|7144.9|7132.9|7140.4|7128.4|0
1597431900000|2020-08-14 19:05:00|7140.8|7128.8|7142.5|7130.5|7147|7135|7140.5|7128.5|0
1597432200000|2020-08-14 19:10:00|7140.7|7128.7|7138|7126|7142.6|7130.6|7137.9|7125.9|0
1597432500000|2020-08-14 19:15:00|7137.9|7125.9|7137.8|7125.8|7140.2|7128.2|7135.6|7123.6|0
1597432800000|2020-08-14 19:20:00|7137.9|7125.9|7135.3|7123.3|7140|7128|7135.3|7123.3|0
1597433100000|2020-08-14 19:25:00|7135.4|7123.4|7141.8|7129.8|7144.3|7132.3|7133.7|7121.7|0
1597433400000|2020-08-14 19:30:00|7139.9|7127.9|7140.9|7128.9|7143|7131|7138.4|7126.4|0
1597433700000|2020-08-14 19:35:00|7141|7129|7138.3|7126.3|7141|7129|7135.9|7123.9|0
1597434000000|2020-08-14 19:40:00|7138.1|7126.1|7140.8|7128.8|7140.9|7128.9|7135.9|7123.9|0
1597434300000|2020-08-14 19:45:00|7140.6|7128.6|7137.8|7125.8|7142.8|7130.8|7137.7|7125.7|0
1597434600000|2020-08-14 19:50:00|7137.7|7125.7|7155.2|7143.2|7155.4|7143.4|7137.6|7125.6|0
1597434900000|2020-08-14 19:55:00|7155.3|7143.3|7158.5|7146.5|7158.5|7146.5|7151.4|7139.4|0
1597435200000|2020-08-14 20:00:00|7160.9|7148.9|7156.2|7144.2|7161.6|7149.6|7151|7139|0
1597435500000|2020-08-14 20:05:00|7156.4|7144.4|7154|7142|7158.3|7146.3|7151.4|7139.4|0
1597435800000|2020-08-14 20:10:00|7153.6|7141.6|7148.5|7136.5|7153.6|7141.6|7145.6|7133.6|0
1597436100000|2020-08-14 20:15:00|7148.7|7136.7|7152.6|7140.6|7152.6|7140.6|7148.5|7136.5|0
1597436400000|2020-08-14 20:20:00|7152.4|7140.4|7152.4|7140.4|7152.4|7140.4|7152|7140|0
1597436700000|2020-08-14 20:25:00|7152.6|7140.6|7152.4|7140.4|7152.6|7140.6|7152.2|7140.2|0
1597437000000|2020-08-14 20:30:00|7152.5|7140.5|7152.1|7140.1|7153.6|7141.6|7151|7139|0
1597437300000|2020-08-14 20:35:00|7152.2|7140.2|7154.7|7142.7|7154.7|7142.7|7152.1|7140.1|0
1597437600000|2020-08-14 20:40:00|7154.3|7142.3|7154.3|7142.3|7155.8|7143.8|7153.2|7141.2|0
1597437900000|2020-08-14 20:45:00|7154.7|7142.7|7155.3|7143.3|7156|7144|7154.3|7142.3|0
1597438200000|2020-08-14 20:50:00|7154.9|7142.9|7157.3|7145.3|7157.3|7145.3|7153.8|7141.8|0
1597438500000|2020-08-14 20:55:00|7157.2|7145.2|7154|7142|7157.7|7145.7|7153.9|7141.9|0
1597615200000|2020-08-16 22:00:00|7160.8|7148.8|7159.5|7147.5|7160.8|7148.8|7156.9|7144.9|0
1597615500000|2020-08-16 22:05:00|7159.3|7147.3|7160.2|7148.2|7160.2|7148.2|7158|7146|0
1597615800000|2020-08-16 22:10:00|7159.8|7147.8|7160.6|7148.6|7161.5|7149.5|7159.1|7147.1|0
1597616100000|2020-08-16 22:15:00|7160.7|7148.7|7161.4|7149.4|7162.6|7150.6|7160.6|7148.6|0
1597616400000|2020-08-16 22:20:00|7160.8|7148.8|7159.7|7147.7|7161.4|7149.4|7159.7|7147.7|0
1597616700000|2020-08-16 22:25:00|7159.8|7147.8|7159.7|7147.7|7160.6|7148.6|7159.3|7147.3|0
1597617000000|2020-08-16 22:30:00|7159.8|7147.8|7161.9|7149.9|7163.4|7151.4|7159.8|7147.8|0
1597617300000|2020-08-16 22:35:00|7162.1|7150.1|7161.9|7149.9|7164|7152|7161.9|7149.9|0
1597617600000|2020-08-16 22:40:00|7161.8|7149.8|7161.9|7149.9|7162.3|7150.3|7160.4|7148.4|0
1597617900000|2020-08-16 22:45:00|7162.1|7150.1|7161.9|7149.9|7163|7151|7161.9|7149.9|0
1597618200000|2020-08-16 22:50:00|7162.3|7150.3|7160.8|7148.8|7162.3|7150.3|7160.4|7148.4|0
1597618500000|2020-08-16 22:55:00|7160.9|7148.9|7160.8|7148.8|7161.4|7149.4|7160.4|7148.4|0
1597618800000|2020-08-16 23:00:00|7161|7149|7159.7|7147.7|7161.4|7149.4|7159.3|7147.3|0
1597619100000|2020-08-16 23:05:00|7159.8|7147.8|7160.4|7148.4|7160.4|7148.4|7159.7|7147.7|0
1597619400000|2020-08-16 23:10:00|7160.8|7148.8|7160.8|7148.8|7161.4|7149.4|7160.4|7148.4|0
1597619700000|2020-08-16 23:15:00|7160.9|7148.9|7161.9|7149.9|7162.3|7150.3|7160.9|7148.9|0
1597620000000|2020-08-16 23:20:00|7162.3|7150.3|7161.4|7149.4|7163|7151|7161.4|7149.4|0
1597620300000|2020-08-16 23:25:00|7161.5|7149.5|7161.9|7149.9|7162.3|7150.3|7161.4|7149.4|0
1597620600000|2020-08-16 23:30:00|7162.3|7150.3|7164|7152|7164|7152|7161.9|7149.9|0
1597620900000|2020-08-16 23:35:00|7163.8|7151.8|7164|7152|7165.1|7153.1|7163.8|7151.8|0
1597621200000|2020-08-16 23:40:00|7163.4|7151.4|7163.4|7151.4|7164|7152|7162.3|7150.3|0
1597621500000|2020-08-16 23:45:00|7163.2|7151.2|7163.4|7151.4|7165.1|7153.1|7163|7151|0
1597621800000|2020-08-16 23:50:00|7163.3|7151.3|7164.5|7152.5|7165.6|7153.6|7161.9|7149.9|0
1597622100000|2020-08-16 23:55:00|7164.4|7152.4|7166.8|7154.8|7168.3|7156.3|7163.6|7151.6|0
1597622400000|2020-08-17 00:00:00|7166.9|7154.9|7166.8|7154.8|7167.3|7155.3|7162.9|7150.9|0
1597622700000|2020-08-17 00:05:00|7167|7155|7167.3|7155.3|7168.3|7156.3|7166.2|7154.2|0
1597623000000|2020-08-17 00:10:00|7167.2|7155.2|7168.3|7156.3|7168.3|7156.3|7166.2|7154.2|0
1597623300000|2020-08-17 00:15:00|7167.7|7155.7|7161.6|7149.6|7169.7|7157.7|7161.6|7149.6|0
1597623600000|2020-08-17 00:20:00|7161.7|7149.7|7165.9|7153.9|7167.9|7155.9|7157.5|7145.5|0
1597623900000|2020-08-17 00:25:00|7166.6|7154.6|7168.9|7156.9|7170.1|7158.1|7165.8|7153.8|0
1597624200000|2020-08-17 00:30:00|7169.3|7157.3|7166|7154|7172.2|7160.2|7166|7154|0
1597624500000|2020-08-17 00:35:00|7166.8|7154.8|7161.9|7149.9|7168.1|7156.1|7161.9|7149.9|0
1597624800000|2020-08-17 00:40:00|7161.8|7149.8|7157.6|7145.6|7161.9|7149.9|7155.6|7143.6|0
1597625100000|2020-08-17 00:45:00|7158|7146|7155.6|7143.6|7161.8|7149.8|7155.6|7143.6|0
1597625400000|2020-08-17 00:50:00|7155.5|7143.5|7155.3|7143.3|7157.5|7145.5|7153.3|7141.3|0
1597625700000|2020-08-17 00:55:00|7154.6|7142.6|7157.4|7145.4|7157.5|7145.5|7153.2|7141.2|0
1597626000000|2020-08-17 01:00:00|7156.6|7144.6|7155.3|7143.3|7157.5|7145.5|7153.2|7141.2|0
1597626300000|2020-08-17 01:05:00|7156.1|7144.1|7159.6|7147.6|7159.6|7147.6|7156.1|7144.1|0
1597626600000|2020-08-17 01:10:00|7159.5|7147.5|7159.6|7147.6|7161.7|7149.7|7159.5|7147.5|0
1597626900000|2020-08-17 01:15:00|7159.5|7147.5|7159.6|7147.6|7161.6|7149.6|7157.4|7145.4|0
1597627200000|2020-08-17 01:20:00|7159.7|7147.7|7159.6|7147.6|7161.8|7149.8|7158.6|7146.6|0
1597627500000|2020-08-17 01:25:00|7159.7|7147.7|7161.8|7149.8|7161.8|7149.8|7159.6|7147.6|0
1597627800000|2020-08-17 01:30:00|7162.2|7150.2|7153.9|7141.9|7164.3|7152.3|7153.8|7141.8|0
1597628100000|2020-08-17 01:35:00|7156|7144|7155.9|7143.9|7158.1|7146.1|7153.8|7141.8|0
1597628400000|2020-08-17 01:40:00|7156|7144|7158.1|7146.1|7160.2|7148.2|7156|7144|0
1597628700000|2020-08-17 01:45:00|7158.2|7146.2|7158.2|7146.2|7160.3|7148.3|7158.1|7146.1|0
1597629000000|2020-08-17 01:50:00|7158.3|7146.3|7158.3|7146.3|7162.4|7150.4|7158.2|7146.2|0
1597629300000|2020-08-17 01:55:00|7158.7|7146.7|7160.3|7148.3|7160.4|7148.4|7156.2|7144.2|0
1597629600000|2020-08-17 02:00:00|7160.4|7148.4|7164.6|7152.6|7166.7|7154.7|7160.3|7148.3|0
1597629900000|2020-08-17 02:05:00|7165|7153|7172.9|7160.9|7172.9|7160.9|7164.5|7152.5|0
1597630200000|2020-08-17 02:10:00|7173|7161|7171.8|7159.8|7177.1|7165.1|7170.7|7158.7|0
1597630500000|2020-08-17 02:15:00|7172.2|7160.2|7171.9|7159.9|7173|7161|7168.7|7156.7|0
1597630800000|2020-08-17 02:20:00|7171.6|7159.6|7175|7163|7175|7163|7168.8|7156.8|0
1597631100000|2020-08-17 02:25:00|7174.9|7162.9|7172.8|7160.8|7175|7163|7170.8|7158.8|0
1597631400000|2020-08-17 02:30:00|7172.9|7160.9|7174.8|7162.8|7177|7165|7172.8|7160.8|0
1597631700000|2020-08-17 02:35:00|7174.9|7162.9|7174.8|7162.8|7174.9|7162.9|7170.6|7158.6|0
1597632000000|2020-08-17 02:40:00|7174.9|7162.9|7177|7165|7177|7165|7174.8|7162.8|0
1597632300000|2020-08-17 02:45:00|7176.9|7164.9|7176.7|7164.7|7179|7167|7174.4|7162.4|0
1597632600000|2020-08-17 02:50:00|7176.3|7164.3|7176.7|7164.7|7176.7|7164.7|7174.6|7162.6|0
1597632900000|2020-08-17 02:55:00|7176.6|7164.6|7176.7|7164.7|7176.7|7164.7|7174.6|7162.6|0
1597633200000|2020-08-17 03:00:00|7178.8|7166.8|7178.8|7166.8|7178.9|7166.9|7176.7|7164.7|0
1597633500000|2020-08-17 03:05:00|7178.7|7166.7|7176.6|7164.6|7178.7|7166.7|7176.6|7164.6|0
1597633800000|2020-08-17 03:10:00|7176.7|7164.7|7178.7|7166.7|7178.7|7166.7|7176.6|7164.6|0
1597634100000|2020-08-17 03:15:00|7176.6|7164.6|7176.6|7164.6|7176.6|7164.6|7176.5|7164.5|0
1597634400000|2020-08-17 03:20:00|7178.7|7166.7|7178.6|7166.6|7178.7|7166.7|7176.6|7164.6|0
1597634700000|2020-08-17 03:25:00|7178.7|7166.7|7178.7|7166.7|7178.7|7166.7|7178.6|7166.6|0
1597635000000|2020-08-17 03:30:00|7178.6|7166.6|7176.5|7164.5|7178.6|7166.6|7172.4|7160.4|0
1597635300000|2020-08-17 03:35:00|7175.8|7163.8|7172.4|7160.4|7176.6|7164.6|7172.4|7160.4|0
1597635900000|2020-08-17 03:45:00|7172.3|7160.3|7170.2|7158.2|7172.4|7160.4|7170.2|7158.2|0
1597636200000|2020-08-17 03:50:00|7171|7159|7172.3|7160.3|7172.3|7160.3|7170.2|7158.2|0
1597636500000|2020-08-17 03:55:00|7172.4|7160.4|7174.3|7162.3|7174.4|7162.4|7172.3|7160.3|0
1597636800000|2020-08-17 04:00:00|7174.4|7162.4|7172.3|7160.3|7174.4|7162.4|7172.2|7160.2|0
1597637100000|2020-08-17 04:05:00|7172.2|7160.2|7172.2|7160.2|7172.3|7160.3|7172.2|7160.2|0
1597637400000|2020-08-17 04:10:00|7170.1|7158.1|7168.1|7156.1|7171.2|7159.2|7168.1|7156.1|0
1597637700000|2020-08-17 04:15:00|7168.9|7156.9|7170.1|7158.1|7170.2|7158.2|7163.8|7151.8|0
1597638000000|2020-08-17 04:20:00|7172.2|7160.2|7170.3|7158.3|7172.4|7160.4|7170.3|7158.3|0
1597638300000|2020-08-17 04:25:00|7170.4|7158.4|7170.4|7158.4|7172.5|7160.5|7170.4|7158.4|0
1597638600000|2020-08-17 04:30:00|7170.8|7158.8|7178.7|7166.7|7178.7|7166.7|7170.8|7158.8|0
1597638900000|2020-08-17 04:35:00|7177.9|7165.9|7176.6|7164.6|7177.9|7165.9|7176.6|7164.6|0
1597639200000|2020-08-17 04:40:00|7177.4|7165.4|7176.6|7164.6|7178.7|7166.7|7176.6|7164.6|0
1597639500000|2020-08-17 04:45:00|7176.5|7164.5|7176.5|7164.5|7176.6|7164.6|7174.5|7162.5|0
1597639800000|2020-08-17 04:50:00|7175.7|7163.7|7178.6|7166.6|7178.6|7166.6|7174.4|7162.4|0
1597640100000|2020-08-17 04:55:00|7177.8|7165.8|7174.4|7162.4|7177.8|7165.8|7174.4|7162.4|0
1597640400000|2020-08-17 05:00:00|7174.5|7162.5|7178.6|7166.6|7178.6|7166.6|7174.4|7162.4|0
1597640700000|2020-08-17 05:05:00|7177.8|7165.8|7178.8|7166.8|7181|7169|7176.5|7164.5|0
1597641000000|2020-08-17 05:10:00|7179.6|7167.6|7180.9|7168.9|7180.9|7168.9|7179.6|7167.6|0
1597641300000|2020-08-17 05:15:00|7180.5|7168.5|7182.6|7170.6|7182.6|7170.6|7178.8|7166.8|0
1597641600000|2020-08-17 05:20:00|7182.5|7170.5|7178.7|7166.7|7182.5|7170.5|7178.7|7166.7|0
1597641900000|2020-08-17 05:25:00|7179.1|7167.1|7178.7|7166.7|7179.8|7167.8|7174.5|7162.5|0
1597642200000|2020-08-17 05:30:00|7177.9|7165.9|7178.6|7166.6|7178.6|7166.6|7172.4|7160.4|0
1597642500000|2020-08-17 05:35:00|7178.5|7166.5|7178.6|7166.6|7178.6|7166.6|7174.4|7162.4|0
1597642800000|2020-08-17 05:40:00|7178.5|7166.5|7179.2|7167.2|7179.2|7167.2|7176.5|7164.5|0
1597643100000|2020-08-17 05:45:00|7179.3|7167.3|7175.1|7163.1|7179.3|7167.3|7175|7163|0
1597643400000|2020-08-17 05:50:00|7174|7162|7177.2|7165.2|7177.2|7165.2|7173|7161|0
1597643700000|2020-08-17 05:55:00|7177.1|7165.1|7175.1|7163.1|7177.2|7165.2|7173.1|7161.1|0
1597644000000|2020-08-17 06:00:00|7174.4|7162.4|7156.9|7151.9|7176.5|7164.5|7154.4|7149.4|36
1597644300000|2020-08-17 06:05:00|7157.4|7152.4|7146.9|7141.9|7157.4|7152.4|7140.4|7135.4|35
1597644600000|2020-08-17 06:10:00|7146.4|7141.4|7141.9|7136.9|7146.9|7141.9|7139.9|7134.9|28
1597644900000|2020-08-17 06:15:00|7142.4|7137.4|7148.4|7143.4|7148.4|7143.4|7139.4|7134.4|12
1597645200000|2020-08-17 06:20:00|7147.9|7142.9|7142.4|7137.4|7147.9|7142.9|7140.9|7135.9|12
1597645500000|2020-08-17 06:25:00|7142.9|7137.9|7145.9|7140.9|7147.9|7142.9|7142.9|7137.9|4
1597645800000|2020-08-17 06:30:00|7149.9|7144.9|7150.9|7145.9|7152.4|7147.4|7146.9|7141.9|11
1597646100000|2020-08-17 06:35:00|7150.4|7145.4|7150.4|7145.4|7152.9|7147.9|7146.9|7141.9|25
1597646400000|2020-08-17 06:40:00|7150.9|7145.9|7149.4|7144.4|7153.4|7148.4|7143.4|7138.4|24
1597646700000|2020-08-17 06:45:00|7149.9|7144.9|7149.9|7144.9|7153.9|7148.9|7146.9|7141.9|13
1597647000000|2020-08-17 06:50:00|7147.9|7142.9|7149.9|7144.9|7151.4|7146.4|7143.4|7138.4|30
1597647300000|2020-08-17 06:55:00|7150.4|7145.4|7144.9|7139.9|7152.9|7147.9|7141.9|7136.9|49
1597647600000|2020-08-17 07:00:00|7140.4|7135.4|7161.4|7156.4|7170.9|7165.9|7140.4|7135.4|512
1597647900000|2020-08-17 07:05:00|7160.9|7155.9|7135.9|7130.9|7181.9|7176.9|7135.9|7130.9|352
1597648200000|2020-08-17 07:10:00|7136.4|7131.4|7106.4|7101.4|7140.9|7135.9|7099.4|7094.4|316
1597648500000|2020-08-17 07:15:00|7105.9|7100.9|7083.4|7078.4|7106.4|7101.4|7079.9|7074.9|257
1597648800000|2020-08-17 07:20:00|7082.9|7077.9|7089.4|7084.4|7090.9|7085.9|7067.4|7062.4|234
1597649100000|2020-08-17 07:25:00|7088.9|7083.9|7115.4|7110.4|7116.9|7111.9|7088.4|7083.4|188
1597649400000|2020-08-17 07:30:00|7114.9|7109.9|7119.8|7114.8|7139.9|7134.9|7114.4|7109.4|226
1597649700000|2020-08-17 07:35:00|7120.3|7115.3|7102.3|7097.3|7121.8|7116.8|7099.3|7094.3|82
1597650000000|2020-08-17 07:40:00|7101.1|7096.1|7097.1|7092.1|7110.1|7105.1|7090.1|7085.1|101
1597650300000|2020-08-17 07:45:00|7097.6|7092.6|7112.6|7107.6|7115.1|7110.1|7097.6|7092.6|124
1597650600000|2020-08-17 07:50:00|7112.1|7107.1|7114.1|7109.1|7116.1|7111.1|7105.1|7100.1|174
1597650900000|2020-08-17 07:55:00|7114.6|7109.6|7126.1|7121.1|7132.6|7127.6|7113.1|7108.1|201
1597651200000|2020-08-17 08:00:00|7127.1|7122.1|7093.1|7088.1|7127.1|7122.1|7087.1|7082.1|298
1597651500000|2020-08-17 08:05:00|7093.6|7088.6|7089.1|7084.1|7099.1|7094.1|7088.6|7083.6|856
1597651800000|2020-08-17 08:10:00|7088.6|7083.6|7088.1|7083.1|7096.1|7091.1|7086.6|7081.6|272
1597652100000|2020-08-17 08:15:00|7089.6|7084.6|7088.1|7083.1|7095.1|7090.1|7079.6|7074.6|101
1597652400000|2020-08-17 08:20:00|7087.6|7082.6|7088.1|7083.1|7091.1|7086.1|7080.6|7075.6|67
1597652700000|2020-08-17 08:25:00|7087.1|7082.1|7081.6|7076.6|7087.1|7082.1|7075.1|7070.1|135
1597653000000|2020-08-17 08:30:00|7080.6|7075.6|7097.1|7092.1|7098.1|7093.1|7080.6|7075.6|84
1597653300000|2020-08-17 08:35:00|7096.6|7091.6|7090.1|7085.1|7097.1|7092.1|7089.6|7084.6|34
1597653600000|2020-08-17 08:40:00|7089.6|7084.6|7097.6|7092.6|7101.1|7096.1|7074.1|7069.1|405
1597653900000|2020-08-17 08:45:00|7098.1|7093.1|7096.1|7091.1|7102.1|7097.1|7094.1|7089.1|240
1597654200000|2020-08-17 08:50:00|7096.6|7091.6|7086.6|7081.6|7099.1|7094.1|7084.6|7079.6|58
1597654500000|2020-08-17 08:55:00|7086.1|7081.1|7100.6|7095.6|7101.1|7096.1|7085.1|7080.1|469
1597654800000|2020-08-17 09:00:00|7100.1|7095.1|7106.1|7101.1|7106.1|7101.1|7096.1|7091.1|84
1597655100000|2020-08-17 09:05:00|7106.6|7101.6|7110.6|7105.6|7113.6|7108.6|7105.1|7100.1|114
1597655400000|2020-08-17 09:10:00|7110.1|7105.1|7111.1|7106.1|7116.1|7111.1|7107.6|7102.6|65
1597655700000|2020-08-17 09:15:00|7110.6|7105.6|7116.1|7111.1|7116.1|7111.1|7108.1|7103.1|166
1597656000000|2020-08-17 09:20:00|7117.1|7112.1|7111.6|7106.6|7120.1|7115.1|7111.1|7106.1|53
1597656300000|2020-08-17 09:25:00|7112.1|7107.1|7110.6|7105.6|7115.1|7110.1|7109.1|7104.1|25
1597656600000|2020-08-17 09:30:00|7111.1|7106.1|7111.1|7106.1|7113.1|7108.1|7110.1|7105.1|56
1597656900000|2020-08-17 09:35:00|7111.6|7106.6|7107.1|7102.1|7112.1|7107.1|7106.1|7101.1|43
1597657200000|2020-08-17 09:40:00|7107.6|7102.6|7099.1|7094.1|7110.1|7105.1|7099.1|7094.1|141
1597657500000|2020-08-17 09:45:00|7098.6|7093.6|7097.1|7092.1|7105.1|7100.1|7093.1|7088.1|157
1597657800000|2020-08-17 09:50:00|7096.6|7091.6|7093.6|7088.6|7098.1|7093.1|7091.1|7086.1|36
1597658100000|2020-08-17 09:55:00|7094.1|7089.1|7093.1|7088.1|7096.1|7091.1|7090.6|7085.6|33
1597658400000|2020-08-17 10:00:00|7092.6|7087.6|7088.6|7083.6|7097.1|7092.1|7087.6|7082.6|133
1597658700000|2020-08-17 10:05:00|7088.1|7083.1|7090.1|7085.1|7092.6|7087.6|7085.6|7080.6|42
1597659000000|2020-08-17 10:10:00|7091.6|7086.6|7088.6|7083.6|7094.1|7089.1|7088.6|7083.6|338
1597659300000|2020-08-17 10:15:00|7088.1|7083.1|7090.1|7085.1|7091.1|7086.1|7087.1|7082.1|21
1597659600000|2020-08-17 10:20:00|7089.6|7084.6|7095.1|7090.1|7097.1|7092.1|7088.6|7083.6|69
1597659900000|2020-08-17 10:25:00|7095.6|7090.6|7105.1|7100.1|7105.6|7100.6|7095.6|7090.6|55
1597660200000|2020-08-17 10:30:00|7105.6|7100.6|7109.1|7104.1|7111.1|7106.1|7105.1|7100.1|40
1597660500000|2020-08-17 10:35:00|7108.6|7103.6|7104.1|7099.1|7108.6|7103.6|7102.1|7097.1|28
1597660800000|2020-08-17 10:40:00|7103.1|7098.1|7104.1|7099.1|7107.6|7102.6|7102.6|7097.6|24
1597661100000|2020-08-17 10:45:00|7103.6|7098.6|7103.1|7098.1|7105.6|7100.6|7102.1|7097.1|16
1597661400000|2020-08-17 10:50:00|7102.6|7097.6|7105.6|7100.6|7106.1|7101.1|7098.1|7093.1|42
1597661700000|2020-08-17 10:55:00|7105.1|7100.1|7114.6|7109.6|7114.6|7109.6|7105.1|7100.1|89
1597662000000|2020-08-17 11:00:00|7115.6|7110.6|7103.1|7098.1|7116.6|7111.6|7102.6|7097.6|41
1597662300000|2020-08-17 11:05:00|7102.6|7097.6|7105.6|7100.6|7106.1|7101.1|7097.6|7092.6|32
1597662600000|2020-08-17 11:10:00|7105.1|7100.1|7100.6|7095.6|7107.1|7102.1|7097.1|7092.1|24
1597662900000|2020-08-17 11:15:00|7100.1|7095.1|7094.6|7089.6|7104.1|7099.1|7094.6|7089.6|19
1597663200000|2020-08-17 11:20:00|7094.1|7089.1|7100.1|7095.1|7101.6|7096.6|7093.6|7088.6|50
1597663500000|2020-08-17 11:25:00|7100.6|7095.6|7099.1|7094.1|7105.1|7100.1|7098.6|7093.6|33
1597663800000|2020-08-17 11:30:00|7098.6|7093.6|7101.1|7096.1|7105.6|7100.6|7094.1|7089.1|40
1597664100000|2020-08-17 11:35:00|7101.6|7096.6|7104.6|7099.6|7105.1|7100.1|7099.6|7094.6|218
1597664400000|2020-08-17 11:40:00|7105.5|7100.5|7105|7100|7108|7103|7104.5|7099.5|158
1597664700000|2020-08-17 11:45:00|7105.5|7100.5|7105.5|7100.5|7107|7102|7104.5|7099.5|40
1597665000000|2020-08-17 11:50:00|7105|7100|7102|7097|7106|7101|7102|7097|27
1597665300000|2020-08-17 11:55:00|7101.5|7096.5|7104|7099|7104|7099|7098.5|7093.5|58
1597665600000|2020-08-17 12:00:00|7103.5|7098.5|7106.5|7101.5|7108.5|7103.5|7103|7098|70
1597665900000|2020-08-17 12:05:00|7107|7102|7109|7104|7111.5|7106.5|7106.5|7101.5|31
1597666200000|2020-08-17 12:10:00|7109.5|7104.5|7112|7107|7113|7108|7108|7103|46
1597666500000|2020-08-17 12:15:00|7111.5|7106.5|7114|7109|7114|7109|7109|7104|47
1597666800000|2020-08-17 12:20:00|7114.5|7109.5|7116|7111|7119|7114|7113|7108|129
1597667100000|2020-08-17 12:25:00|7116.5|7111.5|7116|7111|7120|7115|7113.5|7108.5|537
1597667400000|2020-08-17 12:30:00|7114|7109|7111|7106|7116.5|7111.5|7110|7105|20
1597667700000|2020-08-17 12:35:00|7111.5|7106.5|7115|7110|7115.5|7110.5|7109|7104|30
1597668000000|2020-08-17 12:40:00|7115.5|7110.5|7118|7113|7121|7116|7114.5|7109.5|42
1597668300000|2020-08-17 12:45:00|7117.5|7112.5|7122|7117|7122|7117|7115|7110|21
1597668600000|2020-08-17 12:50:00|7121|7116|7125|7120|7129|7124|7121|7116|68
1597668900000|2020-08-17 12:55:00|7125.5|7120.5|7108|7103|7126|7121|7107.5|7102.5|465
1597669200000|2020-08-17 13:00:00|7107.5|7102.5|7111|7106|7113|7108|7107.5|7102.5|79
1597669500000|2020-08-17 13:05:00|7112.5|7107.5|7114.5|7109.5|7118.5|7113.5|7112.5|7107.5|93
1597669800000|2020-08-17 13:10:00|7114|7109|7119.5|7114.5|7122|7117|7114|7109|91
1597670100000|2020-08-17 13:15:00|7119|7114|7120.5|7115.5|7121.5|7116.5|7115.5|7110.5|45
1597670400000|2020-08-17 13:20:00|7121|7116|7121.5|7116.5|7125.5|7120.5|7118.5|7113.5|51
1597670700000|2020-08-17 13:25:00|7122|7117|7121.5|7116.5|7123|7118|7118.5|7113.5|30
1597671000000|2020-08-17 13:30:00|7120|7115|7118|7113|7120.5|7115.5|7109|7104|89
1597671300000|2020-08-17 13:35:00|7118.5|7113.5|7109|7104|7121.5|7116.5|7105|7100|87
1597671600000|2020-08-17 13:40:00|7109.5|7104.5|7101.5|7096.5|7111|7106|7101|7096|70
1597671900000|2020-08-17 13:45:00|7102.5|7097.5|7102.5|7097.5|7105|7100|7097.5|7092.5|134
1597672200000|2020-08-17 13:50:00|7103|7098|7107|7102|7108.5|7103.5|7101.5|7096.5|63
1597672500000|2020-08-17 13:55:00|7107.5|7102.5|7105|7100|7109.5|7104.5|7099.5|7094.5|95
1597672800000|2020-08-17 14:00:00|7105.5|7100.5|7101|7096|7105.5|7100.5|7099|7094|114
1597673100000|2020-08-17 14:05:00|7100.5|7095.5|7092|7087|7100.5|7095.5|7090.5|7085.5|80
1597673400000|2020-08-17 14:10:00|7092.1|7087.1|7089.6|7084.6|7092.1|7087.1|7088.1|7083.1|51
1597673700000|2020-08-17 14:15:00|7089.1|7084.1|7095.1|7090.1|7095.1|7090.1|7087.6|7082.6|89
1597674000000|2020-08-17 14:20:00|7095.6|7090.6|7097.1|7092.1|7098.6|7093.6|7094.1|7089.1|104
1597674300000|2020-08-17 14:25:00|7096.6|7091.6|7099.1|7094.1|7100.1|7095.1|7096.6|7091.6|68
1597674600000|2020-08-17 14:30:00|7098.6|7093.6|7093.1|7088.1|7100.1|7095.1|7088.6|7083.6|2246
1597674900000|2020-08-17 14:35:00|7094.1|7089.1|7091.6|7086.6|7096.1|7091.1|7091.6|7086.6|85
1597675200000|2020-08-17 14:40:00|7092.1|7087.1|7095.6|7090.6|7097.1|7092.1|7089.6|7084.6|76
1597675500000|2020-08-17 14:45:00|7096.6|7091.6|7093.1|7088.1|7097.6|7092.6|7092.6|7087.6|88
1597675800000|2020-08-17 14:50:00|7093.6|7088.6|7097.1|7092.1|7097.1|7092.1|7093.1|7088.1|97
1597676100000|2020-08-17 14:55:00|7097.6|7092.6|7094.6|7089.6|7098.6|7093.6|7094.6|7089.6|107
1597676400000|2020-08-17 15:00:00|7095.1|7090.1|7090.1|7085.1|7097.6|7092.6|7089.6|7084.6|63
1597676700000|2020-08-17 15:05:00|7089.6|7084.6|7085.1|7080.1|7089.6|7084.6|7084.1|7079.1|82
1597677000000|2020-08-17 15:10:00|7085.6|7080.6|7089.6|7084.6|7091.6|7086.6|7084.6|7079.6|1311
1597677300000|2020-08-17 15:15:00|7090.1|7085.1|7090.6|7085.6|7092.1|7087.1|7086.6|7081.6|111
1597677600000|2020-08-17 15:20:00|7090.1|7085.1|7093.6|7088.6|7096.1|7091.1|7089.6|7084.6|151
1597677900000|2020-08-17 15:25:00|7092.6|7087.6|7096.1|7091.1|7096.6|7091.6|7091.1|7086.1|475
1597678200000|2020-08-17 15:30:00|7097.1|7090.1|7092.1|7085.1|7098.1|7092.1|7089.1|7082.1|510
1597678500000|2020-08-17 15:35:00|7091.1|7086.1|7088.1|7081.1|7094.1|7087.1|7088.1|7081.1|177
1597678800000|2020-08-17 15:40:00|7087.1|7082.1|7086.1|7078.1|7091.1|7084.1|7086.1|7078.1|46
1597679100000|2020-08-17 15:45:00|7085.1|7077.1|7088.1|7082.1|7088.1|7082.1|7083.1|7076.1|65
1597679400000|2020-08-17 15:50:00|7087.1|7081.1|7092.1|7085.1|7093.1|7086.1|7087.1|7080.1|33
1597679700000|2020-08-17 15:55:00|7093.1|7086.1|7096.1|7089.1|7096.1|7089.1|7092.1|7085.1|45
1597680000000|2020-08-17 16:00:00|7097.1|7090.1|7096.1|7089.1|7097.1|7090.1|7093.1|7086.1|18
1597680300000|2020-08-17 16:05:00|7095.1|7088.1|7094.1|7087.1|7097.1|7090.1|7092.1|7085.1|13
1597680600000|2020-08-17 16:10:00|7095.1|7088.1|7093.1|7086.1|7095.1|7088.1|7091.1|7085.1|11
1597680900000|2020-08-17 16:15:00|7095.1|7087.1|7096.1|7089.1|7096.1|7089.1|7093.1|7086.1|38
1597681200000|2020-08-17 16:20:00|7097.1|7090.1|7097.1|7090.1|7098.1|7091.1|7095.1|7090.1|2
1597681500000|2020-08-17 16:25:00|7098.1|7091.1|7098.1|7090.1|7099.1|7091.1|7096.1|7089.1|5
1597681800000|2020-08-17 16:30:00|7097.1|7091.1|7099.1|7092.1|7099.1|7093.1|7097.1|7090.1|5
1597682100000|2020-08-17 16:35:00|7098.1|7091.1|7099.1|7092.1|7100.1|7093.1|7096.1|7089.1|6
1597682400000|2020-08-17 16:40:00|7100.1|7093.1|7100.1|7094.1|7101.1|7094.1|7098.1|7090.1|3
1597682700000|2020-08-17 16:45:00|7101.1|7095.1|7097.1|7090.1|7102.1|7095.1|7097.1|7090.1|142
1597683000000|2020-08-17 16:50:00|7098.1|7091.1|7095.1|7088.1|7098.1|7091.1|7094.1|7087.1|7
1597683300000|2020-08-17 16:55:00|7094.1|7087.1|7094.1|7085.1|7095.1|7087.1|7093.1|7085.1|4
1597683600000|2020-08-17 17:00:00|7093.1|7086.1|7093.1|7085.1|7095.1|7087.1|7093.1|7085.1|1
1597683900000|2020-08-17 17:05:00|7092.1|7084.1|7093.1|7085.1|7094.1|7085.1|7092.1|7084.1|0
1597684200000|2020-08-17 17:10:00|7092.1|7084.1|7093.1|7086.1|7094.1|7086.1|7091.1|7084.1|5
1597684500000|2020-08-17 17:15:00|7094.1|7087.1|7094.1|7087.1|7095.1|7088.1|7093.1|7086.1|7
1597684800000|2020-08-17 17:20:00|7093.1|7086.1|7094.1|7086.1|7094.1|7087.1|7093.1|7086.1|5
1597685100000|2020-08-17 17:25:00|7093.1|7087.1|7094.1|7086.1|7094.1|7087.1|7093.1|7086.1|1
1597685400000|2020-08-17 17:30:00|7095.1|7087.1|7095.1|7087.1|7095.1|7087.1|7095.1|7086.1|27
1597685700000|2020-08-17 17:35:00|7094.1|7088.1|7095.1|7087.1|7095.1|7088.1|7094.1|7087.1|24
1597686300000|2020-08-17 17:45:00|7094.1|7085.1|7089.1|7081.1|7094.1|7085.1|7087.1|7081.1|36
1597686600000|2020-08-17 17:50:00|7090.1|7082.1|7091.1|7083.1|7091.1|7083.1|7090.1|7082.1|3
1597686900000|2020-08-17 17:55:00|7092.1|7084.1|7090.7|7078.7|7094.1|7084.1|7088.1|7078.7|38
1597687200000|2020-08-17 18:00:00|7090.6|7078.6|7090.5|7078.5|7092.7|7080.7|7090.5|7078.5|0
1597687500000|2020-08-17 18:05:00|7090.6|7078.6|7088.9|7076.9|7090.6|7078.6|7088.6|7076.6|0
1597687800000|2020-08-17 18:10:00|7089|7077|7088.9|7076.9|7089.1|7077.1|7088.8|7076.8|0
1597688100000|2020-08-17 18:15:00|7090.7|7078.7|7089.4|7077.4|7090.8|7078.8|7089.4|7077.4|0
1597688400000|2020-08-17 18:20:00|7089.3|7077.3|7089.7|7077.7|7091.4|7079.4|7089.2|7077.2|0
1597688700000|2020-08-17 18:25:00|7089.8|7077.8|7090.2|7078.2|7090.4|7078.4|7089.7|7077.7|0
1597689000000|2020-08-17 18:30:00|7090.3|7078.3|7090.3|7078.3|7090.4|7078.4|7090.2|7078.2|0
1597689300000|2020-08-17 18:35:00|7090.4|7078.4|7090.3|7078.3|7090.4|7078.4|7090.3|7078.3|0
1597689600000|2020-08-17 18:40:00|7090.2|7078.2|7090.4|7078.4|7090.4|7078.4|7090.1|7078.1|0
1597689900000|2020-08-17 18:45:00|7090.3|7078.3|7086|7074|7090.3|7078.3|7085.9|7073.9|0
1597690200000|2020-08-17 18:50:00|7086.1|7074.1|7085.9|7073.9|7086.2|7074.2|7085.9|7073.9|0
1597690500000|2020-08-17 18:55:00|7086|7074|7086.2|7074.2|7088.2|7076.2|7086|7074|0
1597690800000|2020-08-17 19:00:00|7087.1|7075.1|7083.9|7071.9|7088.1|7076.1|7083.9|7071.9|0
1597691100000|2020-08-17 19:05:00|7084|7072|7080.8|7068.8|7084.1|7072.1|7078.8|7066.8|0
1597691400000|2020-08-17 19:10:00|7080.7|7068.7|7080.6|7068.6|7082.5|7070.5|7078.7|7066.7|0
1597691700000|2020-08-17 19:15:00|7080.5|7068.5|7083|7071|7084.8|7072.8|7080.5|7068.5|0
1597692000000|2020-08-17 19:20:00|7082.9|7070.9|7081|7069|7084.9|7072.9|7080.7|7068.7|0
1597692300000|2020-08-17 19:25:00|7081.1|7069.1|7083.3|7071.3|7083.3|7071.3|7081|7069|0
1597692600000|2020-08-17 19:30:00|7083.4|7071.4|7085.8|7073.8|7085.8|7073.8|7083.3|7071.3|0
1597692900000|2020-08-17 19:35:00|7087.6|7075.6|7085.7|7073.7|7087.7|7075.7|7085.6|7073.6|0
1597693200000|2020-08-17 19:40:00|7085.8|7073.8|7087.3|7075.3|7087.4|7075.4|7085.7|7073.7|0
1597693500000|2020-08-17 19:45:00|7087.2|7075.2|7089.2|7077.2|7089.4|7077.4|7085.1|7073.1|0
1597693800000|2020-08-17 19:50:00|7089.3|7077.3|7087.5|7075.5|7089.6|7077.6|7087.2|7075.2|0
1597694100000|2020-08-17 19:55:00|7089.4|7077.4|7091.1|7079.1|7091.2|7079.2|7086.9|7074.9|0
1597694400000|2020-08-17 20:00:00|7091.2|7079.2|7090.3|7078.3|7095|7083|7089.2|7077.2|0
1597694700000|2020-08-17 20:05:00|7090.2|7078.2|7091.5|7079.5|7093.9|7081.9|7089.8|7077.8|0
1597695000000|2020-08-17 20:10:00|7091.4|7079.4|7097.1|7085.1|7099|7087|7089.3|7077.3|0
1597695300000|2020-08-17 20:15:00|7097.2|7085.2|7097.7|7085.7|7098.1|7086.1|7097|7085|0
1597695600000|2020-08-17 20:20:00|7097.4|7085.4|7097.5|7085.5|7097.7|7085.7|7097.2|7085.2|0
1597695900000|2020-08-17 20:25:00|7097.2|7085.2|7097.5|7085.5|7097.5|7085.5|7097.2|7085.2|0
1597696200000|2020-08-17 20:30:00|7097.6|7085.6|7101.1|7089.1|7101.1|7089.1|7097.6|7085.6|0
1597696500000|2020-08-17 20:35:00|7100.5|7088.5|7098.5|7086.5|7101.1|7089.1|7098.5|7086.5|0
1597696800000|2020-08-17 20:40:00|7098.6|7086.6|7099.6|7087.6|7099.6|7087.6|7097.9|7085.9|0
1597697100000|2020-08-17 20:45:00|7099|7087|7098.3|7086.3|7099.6|7087.6|7097.7|7085.7|0
1597697400000|2020-08-17 20:50:00|7098.4|7086.4|7097.3|7085.3|7098.8|7086.8|7097.3|7085.3|0
1597697700000|2020-08-17 20:55:00|7097.2|7085.2|7097.7|7085.7|7097.7|7085.7|7096.2|7084.2|0
1597698000000|2020-08-17 21:00:00|7097.8|7085.8|7098|7086|7098.2|7086.2|7097.7|7085.7|0
1597698300000|2020-08-17 21:05:00|7098.2|7086.2|7098.2|7086.2|7098.2|7086.2|7098.2|7086.2|0
1597698600000|2020-08-17 21:10:00|7098|7086|7098|7086|7098.2|7086.2|7098|7086|0
1597698900000|2020-08-17 21:15:00|7098.2|7086.2|7098|7086|7098.2|7086.2|7098|7086|0
1597699200000|2020-08-17 21:20:00|7098.2|7086.2|7098|7086|7098.4|7086.4|7098|7086|0
1597699500000|2020-08-17 21:25:00|7098.2|7086.2|7094.8|7082.8|7098.2|7086.2|7094.8|7082.8|0
1597700400000|2020-08-17 21:40:00|7095|7083|7094.8|7082.8|7095|7083|7094.6|7082.6|0
1597700700000|2020-08-17 21:45:00|7094.6|7082.6|7094.8|7082.8|7094.8|7082.8|7094.4|7082.4|0
1597701300000|2020-08-17 21:55:00|7094.6|7082.6|7095|7083|7095|7083|7094.6|7082.6|0
1597701600000|2020-08-17 22:00:00|7094.8|7082.8|7091.9|7079.9|7094.8|7082.8|7091.9|7079.9|0
1597701900000|2020-08-17 22:05:00|7092.3|7080.3|7091.9|7079.9|7092.5|7080.5|7091.9|7079.9|0
1597702200000|2020-08-17 22:10:00|7092.3|7080.3|7090.8|7078.8|7092.5|7080.5|7090.8|7078.8|0
1597702500000|2020-08-17 22:15:00|7091.4|7079.4|7091.9|7079.9|7091.9|7079.9|7090.4|7078.4|0
1597702800000|2020-08-17 22:20:00|7091.8|7079.8|7091.9|7079.9|7091.9|7079.9|7090.3|7078.3|0
1597703100000|2020-08-17 22:25:00|7092|7080|7091.9|7079.9|7092.6|7080.6|7091.9|7079.9|0
1597703400000|2020-08-17 22:30:00|7092.1|7080.1|7093.1|7081.1|7093.1|7081.1|7091.9|7079.9|0
1597703700000|2020-08-17 22:35:00|7093.7|7081.7|7092.7|7080.7|7093.7|7081.7|7092|7080|0
1597704000000|2020-08-17 22:40:00|7092.6|7080.6|7093.1|7081.1|7093.7|7081.7|7091.6|7079.6|0
1597704300000|2020-08-17 22:45:00|7093.3|7081.3|7095.2|7083.2|7095.2|7083.2|7093.1|7081.1|0
1597704600000|2020-08-17 22:50:00|7095.3|7083.3|7095.8|7083.8|7095.8|7083.8|7095.1|7083.1|0
1597704900000|2020-08-17 22:55:00|7095.6|7083.6|7096.2|7084.2|7096.2|7084.2|7095.1|7083.1|0
1597705200000|2020-08-17 23:00:00|7096.1|7084.1|7095.8|7083.8|7096.2|7084.2|7093.6|7081.6|0
1597705500000|2020-08-17 23:05:00|7096|7084|7096.8|7084.8|7096.8|7084.8|7094.7|7082.7|0
1597705800000|2020-08-17 23:10:00|7096.2|7084.2|7098.4|7086.4|7099.9|7087.9|7096.2|7084.2|0
1597706100000|2020-08-17 23:15:00|7099|7087|7103.1|7091.1|7106.7|7094.7|7097.9|7085.9|0
1597706400000|2020-08-17 23:20:00|7103.7|7091.7|7103.7|7091.7|7105.6|7093.6|7102|7090|0
1597706700000|2020-08-17 23:25:00|7104.1|7092.1|7107.3|7095.3|7107.3|7095.3|7103.7|7091.7|0
1597707000000|2020-08-17 23:30:00|7107.4|7095.4|7107.8|7095.8|7109.9|7097.9|7106.7|7094.7|0
1597707300000|2020-08-17 23:35:00|7107.7|7095.7|7108.8|7096.8|7108.8|7096.8|7107.3|7095.3|0
1597707600000|2020-08-17 23:40:00|7108.9|7096.9|7108.4|7096.4|7109.3|7097.3|7107.8|7095.8|0
1597707900000|2020-08-17 23:45:00|7108|7096|7107.3|7095.3|7109.3|7097.3|7106.3|7094.3|0
1597708200000|2020-08-17 23:50:00|7106.9|7094.9|7105.6|7093.6|7106.9|7094.9|7105.2|7093.2|0
1597708500000|2020-08-17 23:55:00|7105.2|7093.2|7105.4|7093.4|7105.8|7093.8|7103.7|7091.7|0
1597708800000|2020-08-18 00:00:00|7105.3|7093.3|7104.1|7092.1|7105.4|7093.4|7098.7|7086.7|0
1597709100000|2020-08-18 00:05:00|7104|7092|7101.9|7089.9|7105.6|7093.6|7101.5|7089.5|0
1597709400000|2020-08-18 00:10:00|7101.5|7089.5|7098.9|7086.9|7101.9|7089.9|7098.5|7086.5|0
1597709700000|2020-08-18 00:15:00|7099.1|7087.1|7093.3|7081.3|7099.6|7087.6|7090.3|7078.3|0
1597710000000|2020-08-18 00:20:00|7093.2|7081.2|7095.4|7083.4|7097.5|7085.5|7091.2|7079.2|0
1597710300000|2020-08-18 00:25:00|7097.4|7085.4|7098.5|7086.5|7099.6|7087.6|7097.4|7085.4|0
1597710600000|2020-08-18 00:30:00|7098.2|7086.2|7093.3|7081.3|7098.2|7086.2|7092.2|7080.2|0
1597710900000|2020-08-18 00:35:00|7093.2|7081.2|7097.4|7085.4|7097.5|7085.5|7091.2|7079.2|0
1597711200000|2020-08-18 00:40:00|7097.5|7085.5|7091.2|7079.2|7097.5|7085.5|7091.2|7079.2|0
1597711500000|2020-08-18 00:45:00|7091.3|7079.3|7095.3|7083.3|7095.4|7083.4|7091.3|7079.3|0
1597711800000|2020-08-18 00:50:00|7095.4|7083.4|7097.4|7085.4|7099.5|7087.5|7095.4|7083.4|0
1597712100000|2020-08-18 00:55:00|7096.7|7084.7|7093.3|7081.3|7097.5|7085.5|7091.3|7079.3|0
1597712400000|2020-08-18 01:00:00|7092.9|7080.9|7093.3|7081.3|7093.3|7081.3|7091.2|7079.2|0
1597712700000|2020-08-18 01:05:00|7093.2|7081.2|7090.2|7078.2|7093.3|7081.3|7089.2|7077.2|0
1597713000000|2020-08-18 01:10:00|7090.6|7078.6|7087|7075|7091.3|7079.3|7084.9|7072.9|0
1597713300000|2020-08-18 01:15:00|7086.2|7074.2|7080.8|7068.8|7087|7075|7080.8|7068.8|0
1597713600000|2020-08-18 01:20:00|7081.6|7069.6|7085|7073|7087.1|7075.1|7080.8|7068.8|0
1597713900000|2020-08-18 01:25:00|7084.6|7072.6|7081.2|7069.2|7085|7073|7077.1|7065.1|0
1597714200000|2020-08-18 01:30:00|7080.7|7068.7|7076.5|7064.5|7082.8|7070.8|7076.5|7064.5|0
1597714500000|2020-08-18 01:35:00|7075.8|7063.8|7073.8|7061.8|7075.9|7063.9|7071.7|7059.7|0
1597714800000|2020-08-18 01:40:00|7073.7|7061.7|7075.7|7063.7|7075.8|7063.8|7071.6|7059.6|0
1597715100000|2020-08-18 01:45:00|7074.7|7062.7|7077.7|7065.7|7079.8|7067.8|7073.7|7061.7|0
1597715400000|2020-08-18 01:50:00|7077.8|7065.8|7079.8|7067.8|7079.8|7067.8|7076.7|7064.7|0
1597715700000|2020-08-18 01:55:00|7079.7|7067.7|7079.8|7067.8|7079.9|7067.9|7077.8|7065.8|0
1597716000000|2020-08-18 02:00:00|7079.7|7067.7|7073.5|7061.5|7079.8|7067.8|7072.5|7060.5|0
1597716300000|2020-08-18 02:05:00|7072.5|7060.5|7071.9|7059.9|7074|7062|7069.8|7057.8|0
1597716600000|2020-08-18 02:10:00|7071.8|7059.8|7067.6|7055.6|7073.9|7061.9|7067.6|7055.6|0
1597716900000|2020-08-18 02:15:00|7067.7|7055.7|7069.7|7057.7|7069.8|7057.8|7067.6|7055.6|0
1597717200000|2020-08-18 02:20:00|7069.8|7057.8|7069.7|7057.7|7071.9|7059.9|7069.7|7057.7|0
1597717500000|2020-08-18 02:25:00|7069.8|7057.8|7071.9|7059.9|7071.9|7059.9|7069.8|7057.8|0
1597717800000|2020-08-18 02:30:00|7071.1|7059.1|7071.9|7059.9|7071.9|7059.9|7067.7|7055.7|0
1597718100000|2020-08-18 02:35:00|7072.1|7060.1|7074.2|7062.2|7074.2|7062.2|7070|7058|0
1597718400000|2020-08-18 02:40:00|7073.8|7061.8|7070|7058|7073.8|7061.8|7067.9|7055.9|0
1597718700000|2020-08-18 02:45:00|7069.2|7057.2|7064|7052|7069.2|7057.2|7061.8|7049.8|0
1597719000000|2020-08-18 02:50:00|7063.9|7051.9|7063.9|7051.9|7064|7052|7061.9|7049.9|0
1597719300000|2020-08-18 02:55:00|7063.8|7051.8|7065.9|7053.9|7065.9|7053.9|7061.8|7049.8|0
1597719600000|2020-08-18 03:00:00|7065.6|7053.6|7063.5|7051.5|7066|7054|7063.4|7051.4|0
1597719900000|2020-08-18 03:05:00|7063.4|7051.4|7065.6|7053.6|7067.6|7055.6|7061.4|7049.4|0
1597720200000|2020-08-18 03:10:00|7067.6|7055.6|7067.6|7055.6|7067.6|7055.6|7065.5|7053.5|0
1597720500000|2020-08-18 03:15:00|7067.7|7055.7|7071.8|7059.8|7071.8|7059.8|7067.6|7055.6|0
1597720800000|2020-08-18 03:20:00|7072.2|7060.2|7069.7|7057.7|7073.9|7061.9|7067.6|7055.6|0
1597721100000|2020-08-18 03:25:00|7069.8|7057.8|7072.2|7060.2|7072.3|7060.3|7069.7|7057.7|0
1597721400000|2020-08-18 03:30:00|7072.3|7060.3|7076.3|7064.3|7076.4|7064.4|7072.3|7060.3|0
1597721700000|2020-08-18 03:35:00|7077.1|7065.1|7076.4|7064.4|7078.4|7066.4|7076.3|7064.3|0
1597722000000|2020-08-18 03:40:00|7077.1|7065.1|7080.4|7068.4|7080.5|7068.5|7077.1|7065.1|0
1597722300000|2020-08-18 03:45:00|7080.5|7068.5|7079.4|7067.4|7080.5|7068.5|7076.3|7064.3|0
1597722600000|2020-08-18 03:50:00|7079.1|7067.1|7074.3|7062.3|7079.4|7067.4|7074.3|7062.3|0
1597722900000|2020-08-18 03:55:00|7075.1|7063.1|7074.3|7062.3|7076.3|7064.3|7074.3|7062.3|0
1597723200000|2020-08-18 04:00:00|7074.2|7062.2|7076.3|7064.3|7078.4|7066.4|7074.2|7062.2|0
1597723500000|2020-08-18 04:05:00|7075.5|7063.5|7074.3|7062.3|7075.5|7063.5|7074.3|7062.3|0
1597723800000|2020-08-18 04:10:00|7075.1|7063.1|7076.3|7064.3|7076.3|7064.3|7075.1|7063.1|0
1597724100000|2020-08-18 04:15:00|7076.4|7064.4|7076.4|7064.4|7078.4|7066.4|7074.3|7062.3|0
1597724400000|2020-08-18 04:20:00|7078.5|7066.5|7078.5|7066.5|7078.5|7066.5|7076.4|7064.4|0
1597724700000|2020-08-18 04:25:00|7078.4|7066.4|7076.3|7064.3|7078.4|7066.4|7074.3|7062.3|0
1597725000000|2020-08-18 04:30:00|7075.6|7063.6|7074.3|7062.3|7075.6|7063.6|7074.3|7062.3|0
1597725300000|2020-08-18 04:35:00|7074.2|7062.2|7072.2|7060.2|7074.2|7062.2|7072.2|7060.2|0
1597725600000|2020-08-18 04:40:00|7072.3|7060.3|7072.2|7060.2|7076.4|7064.4|7072.2|7060.2|0
1597725900000|2020-08-18 04:45:00|7071.4|7059.4|7076.3|7064.3|7076.3|7064.3|7070.2|7058.2|0
1597726200000|2020-08-18 04:50:00|7075.5|7063.5|7074.2|7062.2|7075.5|7063.5|7074.2|7062.2|0
1597726500000|2020-08-18 04:55:00|7074.3|7062.3|7076.3|7064.3|7076.3|7064.3|7074.2|7062.2|0
1597726800000|2020-08-18 05:00:00|7075.6|7063.6|7074.3|7062.3|7075.6|7063.6|7074.3|7062.3|0
1597727100000|2020-08-18 05:05:00|7074.2|7062.2|7074.3|7062.3|7074.3|7062.3|7072.2|7060.2|0
1597727400000|2020-08-18 05:10:00|7075.1|7063.1|7074.3|7062.3|7076.3|7064.3|7073.3|7061.3|0
1597727700000|2020-08-18 05:15:00|7074.2|7062.2|7078.4|7066.4|7078.4|7066.4|7074.2|7062.2|0
1597728000000|2020-08-18 05:20:00|7077.6|7065.6|7080.4|7068.4|7080.5|7068.5|7076.3|7064.3|0
1597728300000|2020-08-18 05:25:00|7080.5|7068.5|7076.3|7064.3|7080.5|7068.5|7074.3|7062.3|0
1597728600000|2020-08-18 05:30:00|7076.4|7064.4|7078.4|7066.4|7078.4|7066.4|7074.3|7062.3|0
1597728900000|2020-08-18 05:35:00|7079.2|7067.2|7072.2|7060.2|7080.5|7068.5|7072.2|7060.2|0
1597729200000|2020-08-18 05:40:00|7073|7061|7074.2|7062.2|7074.3|7062.3|7073|7061|0
1597729500000|2020-08-18 05:45:00|7074.3|7062.3|7074.2|7062.2|7076.3|7064.3|7074.2|7062.2|0
1597729800000|2020-08-18 05:50:00|7073.2|7061.2|7070.1|7058.1|7073.2|7061.2|7068|7056|0
1597730100000|2020-08-18 05:55:00|7070|7058|7072.2|7060.2|7074.3|7062.3|7068|7056|0
1597730400000|2020-08-18 06:00:00|7072.1|7060.1|7079.1|7074.1|7085.1|7080.1|7070.1|7058.1|40
1597730700000|2020-08-18 06:05:00|7078.6|7073.6|7068.6|7063.6|7082.6|7077.6|7067.6|7062.6|24
1597731000000|2020-08-18 06:10:00|7069.1|7064.1|7067.1|7062.1|7071.1|7066.1|7066.6|7061.6|18
1597731300000|2020-08-18 06:15:00|7066.6|7061.6|7074.6|7069.6|7074.6|7069.6|7066.1|7061.1|16
1597731600000|2020-08-18 06:20:00|7074.1|7069.1|7069.1|7064.1|7074.1|7069.1|7066.6|7061.6|100
1597731900000|2020-08-18 06:25:00|7068.6|7063.6|7061.6|7056.6|7074.6|7069.6|7058.1|7053.1|33
1597732200000|2020-08-18 06:30:00|7060.1|7055.1|7062.1|7057.1|7062.1|7057.1|7054.1|7049.1|13
1597732500000|2020-08-18 06:35:00|7061.6|7056.6|7052.1|7047.1|7063.1|7058.1|7052.1|7047.1|16
1597732800000|2020-08-18 06:40:00|7051.6|7046.6|7050.6|7045.6|7055.6|7050.6|7050.1|7045.1|153
1597733100000|2020-08-18 06:45:00|7050.1|7045.1|7058.6|7053.6|7060.1|7055.1|7047.6|7042.6|18
1597733400000|2020-08-18 06:50:00|7059.1|7054.1|7055.1|7050.1|7059.1|7054.1|7050.6|7045.6|12
1597733700000|2020-08-18 06:55:00|7055.6|7050.6|7063.1|7058.1|7063.1|7058.1|7051.1|7046.1|55
1597734000000|2020-08-18 07:00:00|7061.1|7056.1|7042.6|7037.6|7065.1|7060.1|7037.1|7032.1|454
1597734300000|2020-08-18 07:05:00|7041.1|7036.1|7055.1|7050.1|7055.1|7050.1|7031.1|7026.1|5518
1597734600000|2020-08-18 07:10:00|7053.1|7048.1|7044.1|7039.1|7054.6|7049.6|7041.1|7036.1|507
1597734900000|2020-08-18 07:15:00|7043.6|7038.6|7050.6|7045.6|7050.6|7045.6|7026.1|7021.1|361
1597735200000|2020-08-18 07:20:00|7050.1|7045.1|7055.1|7050.1|7065.6|7060.6|7043.1|7038.1|337
1597735500000|2020-08-18 07:25:00|7054.6|7049.6|7072.1|7067.1|7077.1|7072.1|7053.6|7048.6|381
1597735800000|2020-08-18 07:30:00|7072.6|7067.6|7083.1|7078.1|7085.1|7080.1|7072.1|7067.1|1344
1597736100000|2020-08-18 07:35:00|7084.6|7079.6|7103.1|7098.1|7104.6|7099.6|7084.6|7079.6|182
1597736400000|2020-08-18 07:40:00|7102.6|7097.6|7094.6|7089.6|7107.6|7102.6|7093.6|7088.6|982
1597736700000|2020-08-18 07:45:00|7094.1|7089.1|7094.6|7089.6|7108.1|7103.1|7094.1|7089.1|153
1597737000000|2020-08-18 07:50:00|7095.1|7090.1|7097.6|7092.6|7098.1|7093.1|7091.6|7086.6|1088
1597737300000|2020-08-18 07:55:00|7097.1|7092.1|7101.6|7096.6|7109.6|7104.6|7097.1|7092.1|156
1597737600000|2020-08-18 08:00:00|7100.6|7095.6|7116.6|7111.6|7124.6|7119.6|7100.6|7095.6|343
1597737900000|2020-08-18 08:05:00|7117.1|7112.1|7115.6|7110.6|7118.6|7113.6|7109.6|7104.6|87
1597738200000|2020-08-18 08:10:00|7115.1|7110.1|7122.6|7117.6|7126.1|7121.1|7115.1|7110.1|620
1597738500000|2020-08-18 08:15:00|7123.1|7118.1|7127.6|7122.6|7134.1|7129.1|7123.1|7118.1|211
1597738800000|2020-08-18 08:20:00|7128.6|7123.6|7126.6|7121.6|7132.6|7127.6|7125.6|7120.6|184
1597739100000|2020-08-18 08:25:00|7128.6|7123.6|7127.1|7122.1|7133.6|7128.6|7127.1|7122.1|74
1597739400000|2020-08-18 08:30:00|7127.6|7122.6|7130.6|7125.6|7145.1|7140.1|7127.6|7122.6|462
1597739700000|2020-08-18 08:35:00|7130.1|7125.1|7136.1|7131.1|7136.1|7131.1|7129.6|7124.6|714
1597740000000|2020-08-18 08:40:00|7136.6|7131.6|7130.1|7125.1|7137.1|7132.1|7129.6|7124.6|122
1597740300000|2020-08-18 08:45:00|7129.6|7124.6|7129.6|7124.6|7134.1|7129.1|7127.6|7122.6|97
1597740600000|2020-08-18 08:50:00|7128.1|7123.1|7119.6|7114.6|7128.1|7123.1|7119.1|7114.1|88
1597740900000|2020-08-18 08:55:00|7120.6|7115.6|7122.6|7117.6|7126.6|7121.6|7120.1|7115.1|192
1597741200000|2020-08-18 09:00:00|7122.1|7117.1|7117.6|7112.6|7125.6|7120.6|7114.1|7109.1|457
1597741500000|2020-08-18 09:05:00|7117.1|7112.1|7125.6|7120.6|7126.6|7121.6|7117.1|7112.1|232
1597741800000|2020-08-18 09:10:00|7126.6|7121.6|7137.1|7132.1|7143.6|7138.6|7123.6|7118.6|162
1597742100000|2020-08-18 09:15:00|7137.6|7132.6|7151.1|7146.1|7152.6|7147.6|7136.1|7131.1|250
1597742400000|2020-08-18 09:20:00|7150.6|7145.6|7147.6|7142.6|7151.6|7146.6|7136.6|7131.6|601
1597742700000|2020-08-18 09:25:00|7148.1|7143.1|7134.6|7129.6|7148.1|7143.1|7133.1|7128.1|66
1597743000000|2020-08-18 09:30:00|7135.6|7130.6|7134.6|7129.6|7137.6|7132.6|7128.6|7123.6|755
1597743300000|2020-08-18 09:35:00|7135.1|7130.1|7135.1|7130.1|7148.1|7143.1|7134.6|7129.6|131
1597743600000|2020-08-18 09:40:00|7135.6|7130.6|7135.6|7130.6|7140.6|7135.6|7134.6|7129.6|80
1597743900000|2020-08-18 09:45:00|7135.1|7130.1|7134.1|7129.1|7135.1|7130.1|7129.6|7124.6|106
1597744200000|2020-08-18 09:50:00|7133.1|7128.1|7139.6|7134.6|7140.6|7135.6|7132.6|7127.6|189
1597744500000|2020-08-18 09:55:00|7139.1|7134.1|7143.6|7138.6|7143.6|7138.6|7137.6|7132.6|62
1597744800000|2020-08-18 10:00:00|7142.6|7137.6|7142.6|7137.6|7143.1|7138.1|7138.6|7133.6|99
1597745100000|2020-08-18 10:05:00|7143.6|7138.6|7143.6|7138.6|7156.1|7151.1|7143.6|7138.6|1287
1597745400000|2020-08-18 10:10:00|7144.1|7139.1|7141.6|7136.6|7148.6|7143.6|7141.6|7136.6|706
1597745700000|2020-08-18 10:15:00|7142.1|7137.1|7150.6|7145.6|7150.6|7145.6|7142.1|7137.1|72
1597746000000|2020-08-18 10:20:00|7151.6|7146.6|7146.6|7141.6|7154.1|7149.1|7145.1|7140.1|87
1597746300000|2020-08-18 10:25:00|7147.1|7142.1|7143.6|7138.6|7147.6|7142.6|7135.6|7130.6|973
1597746600000|2020-08-18 10:30:00|7144.1|7139.1|7144.6|7139.6|7151.1|7146.1|7143.6|7138.6|134
1597746900000|2020-08-18 10:35:00|7144.1|7139.1|7144.6|7139.6|7150.6|7145.6|7143.1|7138.1|68
1597747200000|2020-08-18 10:40:00|7145.1|7140.1|7145.1|7140.1|7147.6|7142.6|7142.1|7137.1|293
1597747500000|2020-08-18 10:45:00|7145.6|7140.6|7143.6|7138.6|7147.6|7142.6|7140.6|7135.6|49
1597747800000|2020-08-18 10:50:00|7144.1|7139.1|7143.1|7138.1|7146.6|7141.6|7143.1|7138.1|99
1597748100000|2020-08-18 10:55:00|7143.6|7138.6|7160.1|7155.1|7160.6|7155.6|7142.6|7137.6|140
1597748400000|2020-08-18 11:00:00|7159.6|7154.6|7164.1|7159.1|7164.1|7159.1|7157.6|7152.6|161
1597748700000|2020-08-18 11:05:00|7163.6|7158.6|7160.1|7155.1|7169.6|7164.6|7159.6|7154.6|270
1597749000000|2020-08-18 11:10:00|7159.1|7154.1|7156.1|7151.1|7164.1|7159.1|7155.6|7150.6|123
1597749300000|2020-08-18 11:15:00|7156.6|7151.6|7153.6|7148.6|7157.6|7152.6|7150.6|7145.6|70
1597749600000|2020-08-18 11:20:00|7153.1|7148.1|7151.6|7146.6|7156.6|7151.6|7151.6|7146.6|213
1597749900000|2020-08-18 11:25:00|7152.1|7147.1|7142.6|7137.6|7153.1|7148.1|7140.1|7135.1|452
1597750200000|2020-08-18 11:30:00|7142.1|7137.1|7139.6|7134.6|7146.1|7141.1|7139.6|7134.6|88
1597750500000|2020-08-18 11:35:00|7139.1|7134.1|7139.6|7134.6|7141.6|7136.6|7136.6|7131.6|1181
1597750800000|2020-08-18 11:40:00|7138.7|7133.7|7139.7|7134.7|7140.7|7135.7|7138.2|7133.2|49
1597751100000|2020-08-18 11:45:00|7140.2|7135.2|7139.7|7134.7|7145.2|7140.2|7138.7|7133.7|31
1597751400000|2020-08-18 11:50:00|7139.2|7134.2|7139.2|7134.2|7141.7|7136.7|7138.2|7133.2|47
1597751700000|2020-08-18 11:55:00|7139.7|7134.7|7132.7|7127.7|7139.7|7134.7|7131.7|7126.7|520
1597752000000|2020-08-18 12:00:00|7133.2|7128.2|7138.7|7133.7|7141.7|7136.7|7133.2|7128.2|152
1597752300000|2020-08-18 12:05:00|7138.2|7133.2|7141.2|7136.2|7142.2|7137.2|7137.7|7132.7|55
1597752600000|2020-08-18 12:10:00|7141.7|7136.7|7143.7|7138.7|7145.2|7140.2|7141.2|7136.2|240
1597752900000|2020-08-18 12:15:00|7144.7|7139.7|7140.2|7135.2|7144.7|7139.7|7140.2|7135.2|31
1597753200000|2020-08-18 12:20:00|7139.7|7134.7|7131.2|7126.2|7140.2|7135.2|7128.7|7123.7|64
1597753500000|2020-08-18 12:25:00|7131.7|7126.7|7125.7|7120.7|7131.7|7126.7|7124.2|7119.2|171
1597753800000|2020-08-18 12:30:00|7125.2|7120.2|7130.7|7125.7|7131.7|7126.7|7124.2|7119.2|89
1597754100000|2020-08-18 12:35:00|7130.2|7125.2|7126.7|7121.7|7130.7|7125.7|7126.2|7121.2|52
1597754400000|2020-08-18 12:40:00|7125.7|7120.7|7123.7|7118.7|7128.7|7123.7|7122.2|7117.2|42
1597754700000|2020-08-18 12:45:00|7123.2|7118.2|7121.7|7116.7|7124.2|7119.2|7114.7|7109.7|296
1597755000000|2020-08-18 12:50:00|7122.2|7117.2|7127.7|7122.7|7127.7|7122.7|7121.7|7116.7|19
1597755300000|2020-08-18 12:55:00|7127.2|7122.2|7123.7|7118.7|7128.7|7123.7|7123.7|7118.7|136
1597755600000|2020-08-18 13:00:00|7123.2|7118.2|7122.7|7117.7|7123.2|7118.2|7118.2|7113.2|63
1597755900000|2020-08-18 13:05:00|7122.2|7117.2|7117.7|7112.7|7122.2|7117.2|7116.2|7111.2|49
1597756200000|2020-08-18 13:10:00|7117.2|7112.2|7112.2|7107.2|7117.2|7112.2|7110.7|7105.7|38
1597756500000|2020-08-18 13:15:00|7111.2|7106.2|7103.7|7098.7|7112.2|7107.2|7102.7|7097.7|138
1597756800000|2020-08-18 13:20:00|7104.2|7099.2|7096.7|7091.7|7105.2|7100.2|7095.2|7090.2|55
1597757100000|2020-08-18 13:25:00|7097.2|7092.2|7096.7|7091.7|7100.2|7095.2|7091.7|7086.7|310
1597757400000|2020-08-18 13:30:00|7097.2|7092.2|7091.7|7086.7|7100.2|7095.2|7090.7|7085.7|117
1597757700000|2020-08-18 13:35:00|7091.2|7086.2|7081.7|7076.7|7091.2|7086.2|7081.2|7076.2|129
1597758000000|2020-08-18 13:40:00|7082.2|7077.2|7080.7|7075.7|7083.7|7078.7|7077.2|7072.2|138
1597758300000|2020-08-18 13:45:00|7081.2|7076.2|7083.7|7078.7|7090.7|7085.7|7080.2|7075.2|142
1597758600000|2020-08-18 13:50:00|7083.2|7078.2|7067.7|7062.7|7083.7|7078.7|7067.7|7062.7|256
1597758900000|2020-08-18 13:55:00|7068.2|7063.2|7074.7|7069.7|7076.2|7071.2|7067.7|7062.7|209
1597759200000|2020-08-18 14:00:00|7074.2|7069.2|7072.7|7067.7|7074.2|7069.2|7069.2|7064.2|271
1597759500000|2020-08-18 14:05:00|7073.2|7068.2|7052.7|7047.7|7073.2|7068.2|7052.7|7047.7|445
1597759800000|2020-08-18 14:10:00|7052.2|7047.2|7049.7|7044.7|7055.7|7050.7|7046.7|7041.7|254
1597760100000|2020-08-18 14:15:00|7050.2|7045.2|7055.7|7050.7|7058.2|7053.2|7048.7|7043.7|157
1597760400000|2020-08-18 14:20:00|7056.2|7051.2|7040.2|7035.2|7056.2|7051.2|7040.2|7035.2|99
1597760700000|2020-08-18 14:25:00|7039.7|7034.7|7033.7|7028.7|7041.2|7036.2|7031.7|7026.7|189
1597761000000|2020-08-18 14:30:00|7033.2|7028.2|7041.7|7036.7|7043.7|7038.7|7027.2|7022.2|612
1597761300000|2020-08-18 14:35:00|7042.2|7037.2|7050.7|7045.7|7050.7|7045.7|7038.2|7033.2|1161
1597761600000|2020-08-18 14:40:00|7050.2|7045.2|7046.7|7041.7|7050.2|7045.2|7043.2|7038.2|175
1597761900000|2020-08-18 14:45:00|7047.7|7042.7|7035.2|7030.2|7048.7|7043.7|7035.2|7030.2|199
1597762200000|2020-08-18 14:50:00|7034.7|7029.7|7037.2|7032.2|7038.2|7033.2|7033.7|7028.7|176
1597762500000|2020-08-18 14:55:00|7036.7|7031.7|7040.7|7035.7|7041.7|7036.7|7031.7|7026.7|117
1597762800000|2020-08-18 15:00:00|7038.7|7033.7|7037.7|7032.7|7046.2|7041.2|7037.7|7032.7|219
1597763100000|2020-08-18 15:05:00|7037.2|7032.2|7029.7|7024.7|7037.7|7032.7|7027.7|7022.7|1010
1597763400000|2020-08-18 15:10:00|7031.2|7026.2|7030.7|7025.7|7033.2|7028.2|7026.7|7021.7|609
1597763700000|2020-08-18 15:15:00|7029.7|7024.7|7026.7|7021.7|7033.2|7028.2|7026.7|7021.7|102
1597764000000|2020-08-18 15:20:00|7027.2|7022.2|7037.2|7032.2|7037.2|7032.2|7027.2|7022.2|3178
1597764300000|2020-08-18 15:25:00|7038.2|7033.2|7033.7|7028.7|7040.7|7035.7|7029.7|7024.7|495
1597764600000|2020-08-18 15:30:00|7034.7|7027.7|7046.7|7039.7|7053.7|7046.7|7034.7|7027.7|370
1597764900000|2020-08-18 15:35:00|7045.7|7038.7|7044.7|7037.7|7049.7|7043.7|7042.7|7036.7|2142
1597765200000|2020-08-18 15:40:00|7045.7|7038.7|7043.7|7035.7|7045.7|7038.7|7038.7|7031.7|59
1597765500000|2020-08-18 15:45:00|7042.7|7036.7|7035.7|7028.7|7043.7|7036.7|7031.7|7024.7|66
1597765800000|2020-08-18 15:50:00|7036.7|7029.7|7042.7|7035.7|7044.7|7037.7|7033.7|7027.7|302
1597766100000|2020-08-18 15:55:00|7041.7|7034.7|7043.7|7036.7|7045.7|7039.7|7039.7|7033.7|34
1597766400000|2020-08-18 16:00:00|7042.7|7035.7|7045.7|7037.7|7046.7|7040.7|7042.7|7035.7|19
1597766700000|2020-08-18 16:05:00|7044.7|7038.7|7043.7|7036.7|7048.7|7041.7|7043.7|7036.7|12
1597767000000|2020-08-18 16:10:00|7044.7|7037.7|7040.7|7033.7|7044.7|7037.7|7039.7|7033.7|3
1597767300000|2020-08-18 16:15:00|7041.7|7034.7|7039.7|7032.7|7042.7|7035.7|7036.7|7030.7|9
1597767600000|2020-08-18 16:20:00|7038.7|7033.7|7034.7|7027.7|7038.7|7033.7|7034.7|7027.7|6
1597767900000|2020-08-18 16:25:00|7036.7|7028.7|7038.7|7030.7|7038.7|7031.7|7034.7|7027.7|18
1597768200000|2020-08-18 16:30:00|7040.7|7031.7|7043.7|7036.7|7044.7|7037.7|7040.7|7031.7|6
1597768500000|2020-08-18 16:35:00|7044.7|7037.7|7046.7|7039.7|7046.7|7040.7|7043.7|7037.7|34
1597768800000|2020-08-18 16:40:00|7047.7|7038.7|7048.7|7041.7|7050.7|7043.7|7045.7|7038.7|15
1597769100000|2020-08-18 16:45:00|7047.7|7040.7|7046.7|7039.7|7047.7|7040.7|7045.7|7038.7|14
1597769400000|2020-08-18 16:50:00|7045.7|7040.7|7046.7|7038.7|7047.7|7040.7|7045.7|7038.7|7
1597769700000|2020-08-18 16:55:00|7045.7|7039.7|7047.7|7039.7|7049.7|7041.7|7044.7|7039.7|7
1597770000000|2020-08-18 17:00:00|7048.7|7040.7|7049.7|7041.7|7049.7|7041.7|7046.7|7039.7|1
1597770300000|2020-08-18 17:05:00|7050.7|7042.7|7051.7|7043.7|7051.7|7043.7|7049.7|7041.7|0
1597770600000|2020-08-18 17:10:00|7050.7|7044.7|7051.7|7043.7|7051.7|7044.7|7050.7|7043.7|2
1597770900000|2020-08-18 17:15:00|7050.7|7041.7|7049.7|7042.7|7050.7|7043.7|7047.7|7041.7|12
1597771200000|2020-08-18 17:20:00|7048.7|7041.7|7042.7|7035.7|7048.7|7041.7|7041.7|7035.7|19
1597771500000|2020-08-18 17:25:00|7043.7|7034.7|7045.7|7037.7|7045.7|7037.7|7041.7|7033.7|4
1597771800000|2020-08-18 17:30:00|7044.7|7036.7|7044.7|7036.7|7047.7|7037.7|7044.7|7036.7|5
1597772100000|2020-08-18 17:35:00|7045.7|7037.7|7050.7|7042.7|7050.7|7042.7|7044.7|7037.7|7
1597772400000|2020-08-18 17:40:00|7049.7|7043.7|7048.7|7040.7|7053.7|7044.7|7048.7|7040.7|6
1597772700000|2020-08-18 17:45:00|7047.7|7041.7|7046.7|7038.7|7048.7|7041.7|7043.7|7036.7|16
1597773000000|2020-08-18 17:50:00|7047.7|7039.7|7043.7|7036.7|7047.7|7039.7|7043.7|7036.7|7
1597773300000|2020-08-18 17:55:00|7042.7|7037.7|7045|7033|7045|7037.7|7041.2|7033|17
1597773600000|2020-08-18 18:00:00|7045.1|7033.1|7042.9|7030.9|7045.1|7033.1|7042.8|7030.8|0
1597773900000|2020-08-18 18:05:00|7042.8|7030.8|7045.1|7033.1|7045.1|7033.1|7042.8|7030.8|0
1597774200000|2020-08-18 18:10:00|7045.2|7033.2|7042.7|7030.7|7047.2|7035.2|7042.7|7030.7|0
1597774500000|2020-08-18 18:15:00|7042.8|7030.8|7046.8|7034.8|7046.9|7034.9|7042.8|7030.8|0
1597774800000|2020-08-18 18:20:00|7046.9|7034.9|7049.1|7037.1|7049.1|7037.1|7044.9|7032.9|0
1597775100000|2020-08-18 18:25:00|7049|7037|7048.5|7036.5|7051|7039|7046.6|7034.6|0
1597775400000|2020-08-18 18:30:00|7048.6|7036.6|7046.7|7034.7|7048.7|7036.7|7046.5|7034.5|0
1597775700000|2020-08-18 18:35:00|7046.6|7034.6|7044.7|7032.7|7046.8|7034.8|7044.7|7032.7|0
1597776000000|2020-08-18 18:40:00|7046.5|7034.5|7046.4|7034.4|7046.6|7034.6|7044.5|7032.5|0
1597776300000|2020-08-18 18:45:00|7046.5|7034.5|7044.7|7032.7|7046.5|7034.5|7044.4|7032.4|0
1597776600000|2020-08-18 18:50:00|7044.8|7032.8|7047.6|7035.6|7050.3|7038.3|7044.6|7032.6|0
1597776900000|2020-08-18 18:55:00|7047.5|7035.5|7049.5|7037.5|7049.7|7037.7|7047.5|7035.5|0
1597777200000|2020-08-18 19:00:00|7049.4|7037.4|7048.4|7036.4|7049.5|7037.5|7045.4|7033.4|0
1597777500000|2020-08-18 19:05:00|7048.3|7036.3|7050.1|7038.1|7052.4|7040.4|7048.1|7036.1|0
1597777800000|2020-08-18 19:10:00|7050.2|7038.2|7057.8|7045.8|7057.9|7045.9|7050|7038|0
1597778100000|2020-08-18 19:15:00|7057.9|7045.9|7051.8|7039.8|7058.1|7046.1|7047.2|7035.2|0
1597778400000|2020-08-18 19:20:00|7051.7|7039.7|7049.5|7037.5|7055.8|7043.8|7049.4|7037.4|0
1597778700000|2020-08-18 19:25:00|7049.4|7037.4|7051.4|7039.4|7051.5|7039.5|7047.3|7035.3|0
1597779000000|2020-08-18 19:30:00|7051.3|7039.3|7051.4|7039.4|7053.7|7041.7|7049.3|7037.3|0
1597779300000|2020-08-18 19:35:00|7051.5|7039.5|7044.3|7032.3|7051.5|7039.5|7044.1|7032.1|0
1597779600000|2020-08-18 19:40:00|7044.2|7032.2|7046.5|7034.5|7048.6|7036.6|7042.3|7030.3|0
1597779900000|2020-08-18 19:45:00|7046.4|7034.4|7044.4|7032.4|7050.5|7038.5|7044.4|7032.4|0
1597780200000|2020-08-18 19:50:00|7044.3|7032.3|7041.4|7029.4|7044.3|7032.3|7041.3|7029.3|0
1597780500000|2020-08-18 19:55:00|7043.3|7031.3|7037.9|7025.9|7043.8|7031.8|7037.4|7025.4|0
1597780800000|2020-08-18 20:00:00|7039.8|7027.8|7039.2|7027.2|7039.8|7027.8|7035.5|7023.5|0
1597781100000|2020-08-18 20:05:00|7039|7027|7042.4|7030.4|7042.4|7030.4|7039|7027|0
1597781400000|2020-08-18 20:10:00|7042.6|7030.6|7042|7030|7043.7|7031.7|7040.9|7028.9|0
1597781700000|2020-08-18 20:15:00|7041.9|7029.9|7041.1|7029.1|7041.9|7029.9|7041.1|7029.1|0
1597782000000|2020-08-18 20:20:00|7041.3|7029.3|7041.1|7029.1|7041.3|7029.3|7040.9|7028.9|0
1597782300000|2020-08-18 20:25:00|7041.3|7029.3|7041.3|7029.3|7041.3|7029.3|7041.1|7029.1|0
1597782600000|2020-08-18 20:30:00|7040.5|7028.5|7038.6|7026.6|7040.5|7028.5|7038.6|7026.6|0
1597782900000|2020-08-18 20:35:00|7039|7027|7040.7|7028.7|7041.4|7029.4|7038.6|7026.6|0
1597783200000|2020-08-18 20:40:00|7040.8|7028.8|7042.9|7030.9|7043.3|7031.3|7040.7|7028.7|0
1597783500000|2020-08-18 20:45:00|7043.3|7031.3|7043.3|7031.3|7043.9|7031.9|7042.9|7030.9|0
1597783800000|2020-08-18 20:50:00|7043.2|7031.2|7044.4|7032.4|7045|7033|7042.9|7030.9|0
1597784100000|2020-08-18 20:55:00|7045|7033|7044.8|7032.8|7045.4|7033.4|7044.4|7032.4|0
1597784400000|2020-08-18 21:00:00|7044.6|7032.6|7043.5|7031.5|7044.8|7032.8|7043.5|7031.5|0
1597784700000|2020-08-18 21:05:00|7043.3|7031.3|7043.5|7031.5|7043.9|7031.9|7042.5|7030.5|0
1597785000000|2020-08-18 21:10:00|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|7043.3|7031.3|0
1597785300000|2020-08-18 21:15:00|7044.1|7032.1|7043.7|7031.7|7044.3|7032.3|7043.7|7031.7|0
1597785600000|2020-08-18 21:20:00|7043.9|7031.9|7043.9|7031.9|7044.3|7032.3|7043.3|7031.3|0
1597785900000|2020-08-18 21:25:00|7043.5|7031.5|7044.8|7032.8|7045|7033|7043.5|7031.5|0
1597786200000|2020-08-18 21:30:00|7045|7033|7044.8|7032.8|7045|7033|7044.8|7032.8|0
1597786500000|2020-08-18 21:35:00|7044.4|7032.4|7044.8|7032.8|7044.8|7032.8|7044.4|7032.4|0
1597787100000|2020-08-18 21:45:00|7044.6|7032.6|7045|7033|7045.4|7033.4|7044.6|7032.6|0
1597787400000|2020-08-18 21:50:00|7045.2|7033.2|7045.4|7033.4|7045.6|7033.6|7044.8|7032.8|0
1597787700000|2020-08-18 21:55:00|7045.6|7033.6|7045|7033|7046.1|7034.1|7045|7033|0
1597788000000|2020-08-18 22:00:00|7044.9|7032.9|7046.1|7034.1|7048.9|7036.9|7044.9|7032.9|0
1597788300000|2020-08-18 22:05:00|7046|7034|7044.5|7032.5|7046.1|7034.1|7042.9|7030.9|0
1597788600000|2020-08-18 22:10:00|7044.7|7032.7|7046|7034|7046|7034|7043.4|7031.4|0
1597788900000|2020-08-18 22:15:00|7045.9|7033.9|7046|7034|7046|7034|7045.5|7033.5|0
1597789200000|2020-08-18 22:20:00|7046.6|7034.6|7046.1|7034.1|7046.6|7034.6|7045.1|7033.1|0
1597789500000|2020-08-18 22:25:00|7046.2|7034.2|7045.5|7033.5|7046.6|7034.6|7045.5|7033.5|0
1597789800000|2020-08-18 22:30:00|7045.7|7033.7|7045.1|7033.1|7046.1|7034.1|7045.1|7033.1|0
1597790100000|2020-08-18 22:35:00|7045|7033|7045.5|7033.5|7045.5|7033.5|7044.4|7032.4|0
1597790400000|2020-08-18 22:40:00|7046.1|7034.1|7046.6|7034.6|7046.6|7034.6|7045.5|7033.5|0
1597790700000|2020-08-18 22:45:00|7046.5|7034.5|7046.1|7034.1|7046.6|7034.6|7046.1|7034.1|0
1597791000000|2020-08-18 22:50:00|7046.2|7034.2|7047.6|7035.6|7047.6|7035.6|7046.2|7034.2|0
1597791300000|2020-08-18 22:55:00|7047.7|7035.7|7047.1|7035.1|7048.1|7036.1|7047|7035|0
1597791600000|2020-08-18 23:00:00|7047.7|7035.7|7047.1|7035.1|7047.7|7035.7|7046.6|7034.6|0
1597791900000|2020-08-18 23:05:00|7047.5|7035.5|7047.1|7035.1|7047.7|7035.7|7047.1|7035.1|0
1597792200000|2020-08-18 23:10:00|7047.5|7035.5|7049.2|7037.2|7049.6|7037.6|7047.5|7035.5|0
1597792500000|2020-08-18 23:15:00|7048.8|7036.8|7049.2|7037.2|7049.6|7037.6|7047.1|7035.1|0
1597792800000|2020-08-18 23:20:00|7049.6|7037.6|7048.3|7036.3|7049.6|7037.6|7048.1|7036.1|0
1597793100000|2020-08-18 23:25:00|7048.1|7036.1|7049.2|7037.2|7049.2|7037.2|7048.1|7036.1|0
1597793400000|2020-08-18 23:30:00|7049|7037|7048.8|7036.8|7049.6|7037.6|7048.1|7036.1|0
1597793700000|2020-08-18 23:35:00|7048.7|7036.7|7047.7|7035.7|7048.7|7036.7|7047.7|7035.7|0
1597794000000|2020-08-18 23:40:00|7048.1|7036.1|7046.8|7034.8|7048.1|7036.1|7045.8|7033.8|0
1597794300000|2020-08-18 23:45:00|7046.2|7034.2|7045.1|7033.1|7046.2|7034.2|7044.2|7032.2|0
1597794600000|2020-08-18 23:50:00|7044.7|7032.7|7045.8|7033.8|7045.8|7033.8|7044.7|7032.7|0
1597794900000|2020-08-18 23:55:00|7046.2|7034.2|7046.2|7034.2|7046.8|7034.8|7045.8|7033.8|0
1597795200000|2020-08-19 00:00:00|7046.1|7034.1|7042.7|7030.7|7046.8|7034.8|7041.2|7029.2|0
1597795500000|2020-08-19 00:05:00|7042.8|7030.8|7042.7|7030.7|7043.4|7031.4|7038.7|7026.7|0
1597795800000|2020-08-19 00:10:00|7042.8|7030.8|7040.6|7028.6|7043.4|7031.4|7039.7|7027.7|0
1597796100000|2020-08-19 00:15:00|7040.7|7028.7|7038.3|7026.3|7042.8|7030.8|7036.7|7024.7|0
1597796400000|2020-08-19 00:20:00|7038.7|7026.7|7046.6|7034.6|7046.6|7034.6|7038.7|7026.7|0
1597796700000|2020-08-19 00:25:00|7046.5|7034.5|7047.1|7035.1|7048.2|7036.2|7044.5|7032.5|0
1597797000000|2020-08-19 00:30:00|7047.5|7035.5|7042|7030|7048.2|7036.2|7042|7030|0
1597797300000|2020-08-19 00:35:00|7041.6|7029.6|7041.9|7029.9|7042|7030|7037.8|7025.8|0
1597797600000|2020-08-19 00:40:00|7042|7030|7040|7028|7044.1|7032.1|7038.8|7026.8|0
1597797900000|2020-08-19 00:45:00|7039.9|7027.9|7037.8|7025.8|7042|7030|7035.7|7023.7|0
1597798200000|2020-08-19 00:50:00|7037.9|7025.9|7039.9|7027.9|7042|7030|7037.9|7025.9|0
1597798500000|2020-08-19 00:55:00|7039.5|7027.5|7042|7030|7044.1|7032.1|7037.8|7025.8|0
1597798800000|2020-08-19 01:00:00|7041.2|7029.2|7048.4|7036.4|7050.4|7038.4|7039.9|7027.9|0
1597799100000|2020-08-19 01:05:00|7048.3|7036.3|7052.7|7040.7|7054.7|7042.7|7046.3|7034.3|0
1597799400000|2020-08-19 01:10:00|7052.6|7040.6|7048.7|7036.7|7052.7|7040.7|7046.5|7034.5|0
1597799700000|2020-08-19 01:15:00|7048.6|7036.6|7050.7|7038.7|7052.8|7040.8|7048.6|7036.6|0
1597800000000|2020-08-19 01:20:00|7051.1|7039.1|7048.6|7036.6|7052.8|7040.8|7048.6|7036.6|0
1597800300000|2020-08-19 01:25:00|7048.7|7036.7|7048.6|7036.6|7052.8|7040.8|7048.6|7036.6|0
1597800600000|2020-08-19 01:30:00|7048.7|7036.7|7050.7|7038.7|7052.7|7040.7|7046.5|7034.5|0
1597800900000|2020-08-19 01:35:00|7051.4|7039.4|7055.7|7043.7|7058.9|7046.9|7050.7|7038.7|0
1597801200000|2020-08-19 01:40:00|7055.4|7043.4|7050.7|7038.7|7055.7|7043.7|7050.7|7038.7|0
1597801500000|2020-08-19 01:45:00|7050.8|7038.8|7052.8|7040.8|7054.8|7042.8|7050.7|7038.7|0
1597801800000|2020-08-19 01:50:00|7053.6|7041.6|7050.8|7038.8|7054.9|7042.9|7050.7|7038.7|0
1597802100000|2020-08-19 01:55:00|7050.7|7038.7|7047.7|7035.7|7050.7|7038.7|7046.6|7034.6|0
1597802400000|2020-08-19 02:00:00|7048.1|7036.1|7050.8|7038.8|7050.8|7038.8|7046.7|7034.7|0
1597802700000|2020-08-19 02:05:00|7050.5|7038.5|7048.7|7036.7|7050.9|7038.9|7046.7|7034.7|0
1597803000000|2020-08-19 02:10:00|7048.8|7036.8|7048.8|7036.8|7048.8|7036.8|7046.7|7034.7|0
1597803300000|2020-08-19 02:15:00|7048.7|7036.7|7052.8|7040.8|7052.8|7040.8|7048.7|7036.7|0
1597803600000|2020-08-19 02:20:00|7052.4|7040.4|7050.8|7038.8|7052.8|7040.8|7048.7|7036.7|0
1597803900000|2020-08-19 02:25:00|7052.8|7040.8|7050.7|7038.7|7052.8|7040.8|7050.7|7038.7|0
1597804200000|2020-08-19 02:30:00|7050.8|7038.8|7052.8|7040.8|7054.8|7042.8|7050.8|7038.8|0
1597804500000|2020-08-19 02:35:00|7053.6|7041.6|7054.9|7042.9|7054.9|7042.9|7052.8|7040.8|0
1597804800000|2020-08-19 02:40:00|7054.8|7042.8|7052.8|7040.8|7054.9|7042.9|7050.7|7038.7|0
1597805100000|2020-08-19 02:45:00|7052.7|7040.7|7052.7|7040.7|7052.8|7040.8|7052.7|7040.7|0
1597805400000|2020-08-19 02:50:00|7052.8|7040.8|7054.7|7042.7|7056.8|7044.8|7052.7|7040.7|0
1597805700000|2020-08-19 02:55:00|7054.8|7042.8|7052.7|7040.7|7054.8|7042.8|7052.7|7040.7|0
1597806000000|2020-08-19 03:00:00|7053.5|7041.5|7054.8|7042.8|7054.8|7042.8|7053.5|7041.5|0
1597806300000|2020-08-19 03:05:00|7054.9|7042.9|7054.9|7042.9|7056.9|7044.9|7054.8|7042.8|0
1597806600000|2020-08-19 03:10:00|7054.8|7042.8|7054.9|7042.9|7056.9|7044.9|7054.8|7042.8|0
1597806900000|2020-08-19 03:15:00|7055.7|7043.7|7058.8|7046.8|7058.9|7046.9|7055.7|7043.7|0
1597807200000|2020-08-19 03:20:00|7059.6|7047.6|7060.5|7048.5|7060.9|7048.9|7059.6|7047.6|0
1597807500000|2020-08-19 03:25:00|7060.4|7048.4|7058.5|7046.5|7060.5|7048.5|7058.4|7046.4|0
1597807800000|2020-08-19 03:30:00|7058.4|7046.4|7060.5|7048.5|7060.6|7048.6|7058.4|7046.4|0
1597808100000|2020-08-19 03:35:00|7059.7|7047.7|7058.5|7046.5|7059.7|7047.7|7058.5|7046.5|0
1597808400000|2020-08-19 03:40:00|7058.4|7046.4|7058.4|7046.4|7058.5|7046.5|7057.4|7045.4|0
1597808700000|2020-08-19 03:45:00|7057.7|7045.7|7058.4|7046.4|7058.4|7046.4|7056.4|7044.4|0
1597809000000|2020-08-19 03:50:00|7058.3|7046.3|7058.4|7046.4|7058.4|7046.4|7056.3|7044.3|0
1597809300000|2020-08-19 03:55:00|7058.3|7046.3|7056.5|7044.5|7058.4|7046.4|7056.3|7044.3|0
1597809600000|2020-08-19 04:00:00|7057.3|7045.3|7056.5|7044.5|7058.6|7046.6|7056.5|7044.5|0
1597809900000|2020-08-19 04:05:00|7058.5|7046.5|7054.4|7042.4|7058.6|7046.6|7054.4|7042.4|0
1597810200000|2020-08-19 04:10:00|7054.5|7042.5|7056.5|7044.5|7056.5|7044.5|7054.4|7042.4|0
1597810500000|2020-08-19 04:15:00|7055.7|7043.7|7054.3|7042.3|7055.7|7043.7|7052.2|7040.2|0
1597810800000|2020-08-19 04:20:00|7053.9|7041.9|7052.2|7040.2|7053.9|7041.9|7050.1|7038.1|0
1597811100000|2020-08-19 04:25:00|7052.1|7040.1|7052.2|7040.2|7054.2|7042.2|7052.1|7040.1|0
1597811400000|2020-08-19 04:30:00|7052.1|7040.1|7052.2|7040.2|7052.2|7040.2|7050|7038|0
1597811700000|2020-08-19 04:35:00|7052.1|7040.1|7054.3|7042.3|7054.3|7042.3|7052.1|7040.1|0
1597812000000|2020-08-19 04:40:00|7054.2|7042.2|7054.3|7042.3|7054.3|7042.3|7052.2|7040.2|0
1597812300000|2020-08-19 04:45:00|7053.5|7041.5|7054.2|7042.2|7054.3|7042.3|7052.2|7040.2|0
1597812600000|2020-08-19 04:50:00|7053.5|7041.5|7054.2|7042.2|7054.2|7042.2|7052.2|7040.2|0
1597812900000|2020-08-19 04:55:00|7054.3|7042.3|7054.2|7042.2|7056.3|7044.3|7054.2|7042.2|0
1597813200000|2020-08-19 05:00:00|7053.4|7041.4|7054.4|7042.4|7056.5|7044.5|7052.2|7040.2|0
1597813500000|2020-08-19 05:05:00|7055.2|7043.2|7058.5|7046.5|7058.5|7046.5|7055.2|7043.2|0
1597813800000|2020-08-19 05:10:00|7057.7|7045.7|7058.5|7046.5|7058.5|7046.5|7056.4|7044.4|0
1597814100000|2020-08-19 05:15:00|7060.6|7048.6|7060.8|7048.8|7060.8|7048.8|7058.7|7046.7|0
1597814400000|2020-08-19 05:20:00|7060.7|7048.7|7058.7|7046.7|7060.8|7048.8|7058.6|7046.6|0
1597814700000|2020-08-19 05:25:00|7057.9|7045.9|7058.6|7046.6|7058.7|7046.7|7056.6|7044.6|0
1597815000000|2020-08-19 05:30:00|7058.7|7046.7|7059.7|7047.7|7061.8|7049.8|7058.6|7046.6|0
1597815300000|2020-08-19 05:35:00|7059.3|7047.3|7054.5|7042.5|7060.7|7048.7|7053.5|7041.5|0
1597815600000|2020-08-19 05:40:00|7054.4|7042.4|7048.2|7036.2|7055.4|7043.4|7048.2|7036.2|0
1597815900000|2020-08-19 05:45:00|7048.6|7036.6|7049.7|7037.7|7051.8|7039.8|7047.7|7035.7|0
1597816200000|2020-08-19 05:50:00|7049.8|7037.8|7053.9|7041.9|7055.9|7043.9|7049.8|7037.8|0
1597816500000|2020-08-19 05:55:00|7053.8|7041.8|7055.9|7043.9|7056|7044|7053.8|7041.8|0
1597816800000|2020-08-19 06:00:00|7055.6|7043.6|7051.7|7046.7|7057.4|7047.2|7044.2|7039.2|56
1597817100000|2020-08-19 06:05:00|7050.7|7045.7|7045.2|7040.2|7050.7|7045.7|7040.7|7035.7|23
1597817400000|2020-08-19 06:10:00|7044.7|7039.7|7041.7|7036.7|7046.2|7041.2|7036.7|7031.7|28
1597817700000|2020-08-19 06:15:00|7042.2|7037.2|7055.2|7050.2|7055.2|7050.2|7040.7|7035.7|23
1597818000000|2020-08-19 06:20:00|7056.2|7051.2|7055.7|7050.7|7062.2|7057.2|7052.7|7047.7|50
1597818300000|2020-08-19 06:25:00|7055.2|7050.2|7041.7|7036.7|7056.2|7051.2|7041.7|7036.7|57
1597818600000|2020-08-19 06:30:00|7041.2|7036.2|7046.2|7041.2|7048.7|7043.7|7039.2|7034.2|16
1597818900000|2020-08-19 06:35:00|7045.7|7040.7|7049.7|7044.7|7049.7|7044.7|7044.7|7039.7|15
1597819200000|2020-08-19 06:40:00|7050.2|7045.2|7046.2|7041.2|7051.7|7046.7|7046.2|7041.2|11
1597819500000|2020-08-19 06:45:00|7045.2|7040.2|7044.2|7039.2|7047.7|7042.7|7042.7|7037.7|88
1597819800000|2020-08-19 06:50:00|7044.7|7039.7|7046.2|7041.2|7048.2|7043.2|7040.2|7035.2|171
1597820100000|2020-08-19 06:55:00|7046.7|7041.7|7043.7|7038.7|7050.7|7045.7|7042.7|7037.7|30
1597820400000|2020-08-19 07:00:00|7043.2|7038.2|7022.7|7017.7|7045.2|7040.2|7019.7|7014.7|852
1597820700000|2020-08-19 07:05:00|7021.7|7016.7|7032.7|7027.7|7039.7|7034.7|7011.7|7006.7|559
1597821000000|2020-08-19 07:10:00|7033.2|7028.2|7046.2|7041.2|7056.7|7051.7|7031.7|7026.7|216
1597821300000|2020-08-19 07:15:00|7045.7|7040.7|7027.7|7022.7|7047.7|7042.7|7024.7|7019.7|389
1597821600000|2020-08-19 07:20:00|7027.2|7022.2|7007.7|7002.7|7028.7|7023.7|7006.7|7001.7|1028
1597821900000|2020-08-19 07:25:00|7007.2|7002.2|7028.7|7023.7|7030.7|7025.7|7006.7|7001.7|177
1597822200000|2020-08-19 07:30:00|7028.2|7023.2|7048.2|7043.2|7057.7|7052.7|7027.7|7022.7|785
1597822500000|2020-08-19 07:35:00|7047.7|7042.7|7032.7|7027.7|7048.7|7043.7|7032.7|7027.7|1007
1597822800000|2020-08-19 07:40:00|7030|7025|7035|7030|7038|7033|7023|7018|412
1597823100000|2020-08-19 07:45:00|7035.5|7030.5|7029|7024|7040|7035|7028.5|7023.5|541
1597823400000|2020-08-19 07:50:00|7030|7025|7045|7040|7048|7043|7026|7021|403
1597823700000|2020-08-19 07:55:00|7044.5|7039.5|7041.5|7036.5|7047|7042|7039|7034|783
1597824000000|2020-08-19 08:00:00|7041|7036|7035|7030|7042|7037|7030.5|7025.5|1072
1597824300000|2020-08-19 08:05:00|7034.5|7029.5|7025|7020|7035.5|7030.5|7021|7016|124
1597824600000|2020-08-19 08:10:00|7026|7021|7027|7022|7028|7023|7020|7015|200
1597824900000|2020-08-19 08:15:00|7027.5|7022.5|7034|7029|7038|7033|7024|7019|87
1597825200000|2020-08-19 08:20:00|7035|7030|7034|7029|7036.5|7031.5|7028|7023|151
1597825500000|2020-08-19 08:25:00|7035|7030|7042|7037|7043|7038|7034|7029|755
1597825800000|2020-08-19 08:30:00|7041.5|7036.5|7040.5|7035.5|7045.5|7040.5|7037|7032|138
1597826100000|2020-08-19 08:35:00|7040|7035|7043|7038|7045|7040|7035|7030|561
1597826400000|2020-08-19 08:40:00|7044|7039|7041|7036|7046|7041|7038.5|7033.5|1007
1597826700000|2020-08-19 08:45:00|7041.5|7036.5|7040|7035|7045|7040|7034|7029|63
1597827000000|2020-08-19 08:50:00|7039.5|7034.5|7041|7036|7043|7038|7038|7033|185
1597827300000|2020-08-19 08:55:00|7041.5|7036.5|7040|7035|7049|7044|7039|7034|72
1597827600000|2020-08-19 09:00:00|7038.5|7033.5|7047|7042|7047.5|7042.5|7038.5|7033.5|65
1597827900000|2020-08-19 09:05:00|7046.5|7041.5|7054|7049|7055|7050|7045|7040|191
1597828200000|2020-08-19 09:10:00|7054.5|7049.5|7060|7055|7067|7062|7054.5|7049.5|114
1597828500000|2020-08-19 09:15:00|7060.5|7055.5|7070|7065|7070|7065|7060.5|7055.5|578
1597828800000|2020-08-19 09:20:00|7071|7066|7070|7065|7077.5|7072.5|7070|7065|115
1597829100000|2020-08-19 09:25:00|7069.5|7064.5|7069.5|7064.5|7072.5|7067.5|7066|7061|90
1597829400000|2020-08-19 09:30:00|7069|7064|7067|7062|7069|7064|7064.5|7059.5|59
1597829700000|2020-08-19 09:35:00|7068.5|7063.5|7070|7065|7076|7071|7066|7061|212
1597830000000|2020-08-19 09:40:00|7069.5|7064.5|7072|7067|7075|7070|7066|7061|63
1597830300000|2020-08-19 09:45:00|7072.5|7067.5|7075|7070|7077|7072|7071|7066|1093
1597830600000|2020-08-19 09:50:00|7075.5|7070.5|7070.5|7065.5|7077.5|7072.5|7070.5|7065.5|165
1597830900000|2020-08-19 09:55:00|7071|7066|7077|7072|7077|7072|7071|7066|436
1597831200000|2020-08-19 10:00:00|7076|7071|7068|7063|7077|7072|7065|7060|150
1597831500000|2020-08-19 10:05:00|7068.5|7063.5|7061|7056|7070|7065|7060|7055|99
1597831800000|2020-08-19 10:10:00|7060.5|7055.5|7060|7055|7062|7057|7059.5|7054.5|70
1597832100000|2020-08-19 10:15:00|7060.5|7055.5|7055|7050|7060.5|7055.5|7055|7050|87
1597832400000|2020-08-19 10:20:00|7055.5|7050.5|7054|7049|7056.5|7051.5|7051|7046|205
1597832700000|2020-08-19 10:25:00|7053.5|7048.5|7056|7051|7057|7052|7051|7046|153
1597833000000|2020-08-19 10:30:00|7057|7052|7061|7056|7061.5|7056.5|7052.5|7047.5|62
1597833300000|2020-08-19 10:35:00|7060.5|7055.5|7056.5|7051.5|7062|7057|7056.5|7051.5|48
1597833600000|2020-08-19 10:40:00|7056|7051|7057.5|7052.5|7058.5|7053.5|7055.5|7050.5|45
1597833900000|2020-08-19 10:45:00|7058|7053|7062|7057|7062|7057|7057|7052|67
1597834200000|2020-08-19 10:50:00|7061.5|7056.5|7063|7058|7065|7060|7061.5|7056.5|66
1597834500000|2020-08-19 10:55:00|7063.5|7058.5|7065|7060|7069|7064|7063.5|7058.5|73
1597834800000|2020-08-19 11:00:00|7065.5|7060.5|7057|7052|7065.5|7060.5|7057|7052|365
1597835100000|2020-08-19 11:05:00|7057.5|7052.5|7057|7052|7059|7054|7056.5|7051.5|123
1597835400000|2020-08-19 11:10:00|7056.5|7051.5|7055|7050|7056.5|7051.5|7051|7046|87
1597835700000|2020-08-19 11:15:00|7054.5|7049.5|7059|7054|7060|7055|7054|7049|53
1597836000000|2020-08-19 11:20:00|7059.5|7054.5|7058.5|7053.5|7060.5|7055.5|7056|7051|51
1597836300000|2020-08-19 11:25:00|7058|7053|7060|7055|7061|7056|7056|7051|614
1597836600000|2020-08-19 11:30:00|7059|7054|7060|7055|7062|7057|7057|7052|36
1597836900000|2020-08-19 11:35:00|7060.5|7055.5|7066|7061|7066.5|7061.5|7060.5|7055.5|769
1597837200000|2020-08-19 11:40:00|7065.3|7060.3|7067.3|7062.3|7068.3|7063.3|7061.3|7056.3|108
1597837500000|2020-08-19 11:45:00|7067.8|7062.8|7066.3|7061.3|7068.3|7063.3|7064.3|7059.3|55
1597837800000|2020-08-19 11:50:00|7065.8|7060.8|7065.3|7060.3|7067.8|7062.8|7063.3|7058.3|53
1597838100000|2020-08-19 11:55:00|7066.3|7061.3|7063.3|7058.3|7066.3|7061.3|7060.3|7055.3|66
1597838400000|2020-08-19 12:00:00|7063.8|7058.8|7066.3|7061.3|7069.8|7064.8|7063.3|7058.3|58
1597838700000|2020-08-19 12:05:00|7065.8|7060.8|7067.3|7062.3|7072.3|7067.3|7064.8|7059.8|406
1597839000000|2020-08-19 12:10:00|7067.8|7062.8|7062.8|7057.8|7067.8|7062.8|7062.8|7057.8|101
1597839300000|2020-08-19 12:15:00|7063.8|7058.8|7057.3|7052.3|7065.8|7060.8|7055.3|7050.3|571
1597839600000|2020-08-19 12:20:00|7056.8|7051.8|7049.8|7044.8|7057.3|7052.3|7049.3|7044.3|61
1597839900000|2020-08-19 12:25:00|7050.3|7045.3|7056.3|7051.3|7056.3|7051.3|7049.3|7044.3|335
1597840200000|2020-08-19 12:30:00|7055.8|7050.8|7055.3|7050.3|7058.8|7053.8|7053.8|7048.8|51
1597840500000|2020-08-19 12:35:00|7055.8|7050.8|7058.3|7053.3|7059.3|7054.3|7055.8|7050.8|55
1597840800000|2020-08-19 12:40:00|7058.8|7053.8|7060.3|7055.3|7063.3|7058.3|7057.3|7052.3|111
1597841100000|2020-08-19 12:45:00|7061.3|7056.3|7057.8|7052.8|7061.8|7056.8|7056.8|7051.8|436
1597841400000|2020-08-19 12:50:00|7057.3|7052.3|7063.8|7058.8|7064.3|7059.3|7057.3|7052.3|75
1597841700000|2020-08-19 12:55:00|7063.3|7058.3|7063.3|7058.3|7065.8|7060.8|7062.8|7057.8|94
1597842000000|2020-08-19 13:00:00|7063.8|7058.8|7062.3|7057.3|7067.3|7062.3|7062.3|7057.3|84
1597842300000|2020-08-19 13:05:00|7062.8|7057.8|7062.3|7057.3|7066.8|7061.8|7062.3|7057.3|356
1597842600000|2020-08-19 13:10:00|7062.8|7057.8|7058.8|7053.8|7064.3|7059.3|7057.3|7052.3|123
1597842900000|2020-08-19 13:15:00|7058.3|7053.3|7059.3|7054.3|7061.3|7056.3|7058.3|7053.3|257
1597843200000|2020-08-19 13:20:00|7058.8|7053.8|7066.3|7061.3|7067.3|7062.3|7058.8|7053.8|340
1597843500000|2020-08-19 13:25:00|7066.8|7061.8|7060.3|7055.3|7068.8|7063.8|7059.8|7054.8|589
1597843800000|2020-08-19 13:30:00|7060.8|7055.8|7057.8|7052.8|7062.3|7057.3|7055.3|7050.3|301
1597844100000|2020-08-19 13:35:00|7057.3|7052.3|7062.3|7057.3|7063.8|7058.8|7054.8|7049.8|162
1597844400000|2020-08-19 13:40:00|7061.8|7056.8|7066.3|7061.3|7068.3|7063.3|7059.3|7054.3|75
1597844700000|2020-08-19 13:45:00|7066.8|7061.8|7071.3|7066.3|7074.3|7069.3|7061.3|7056.3|158
1597845000000|2020-08-19 13:50:00|7071.8|7066.8|7070.3|7065.3|7079.8|7074.8|7070.3|7065.3|423
1597845300000|2020-08-19 13:55:00|7070.8|7065.8|7067.3|7062.3|7074.8|7069.8|7065.8|7060.8|57
1597845600000|2020-08-19 14:00:00|7066.3|7061.3|7067.3|7062.3|7071.8|7066.8|7065.8|7060.8|157
1597845900000|2020-08-19 14:05:00|7067.8|7062.8|7066.3|7061.3|7068.8|7063.8|7065.3|7060.3|55
1597846200000|2020-08-19 14:10:00|7065.4|7060.4|7064.4|7059.4|7069.4|7064.4|7063.4|7058.4|71
1597846500000|2020-08-19 14:15:00|7064.9|7059.9|7065.9|7060.9|7069.4|7064.4|7064.9|7059.9|146
1597846800000|2020-08-19 14:20:00|7065.4|7060.4|7064.4|7059.4|7067.4|7062.4|7062.4|7057.4|324
1597847100000|2020-08-19 14:25:00|7063.9|7058.9|7062.4|7057.4|7065.9|7060.9|7061.4|7056.4|432
1597847400000|2020-08-19 14:30:00|7061.9|7056.9|7069.4|7064.4|7070.9|7065.9|7061.4|7056.4|271
1597847700000|2020-08-19 14:35:00|7069.9|7064.9|7074.4|7069.4|7074.9|7069.9|7069.9|7064.9|309
1597848000000|2020-08-19 14:40:00|7074.9|7069.9|7076.4|7071.4|7079.4|7074.4|7072.4|7067.4|73
1597848300000|2020-08-19 14:45:00|7076.9|7071.9|7077.4|7072.4|7083.4|7078.4|7076.9|7071.9|127
1597848600000|2020-08-19 14:50:00|7077.9|7072.9|7077.4|7072.4|7078.4|7073.4|7074.9|7069.9|73
1597848900000|2020-08-19 14:55:00|7078.4|7073.4|7078.9|7073.9|7078.9|7073.9|7076.4|7071.4|194
1597849200000|2020-08-19 15:00:00|7078.4|7073.4|7076.4|7071.4|7080.4|7075.4|7074.9|7069.9|154
1597849500000|2020-08-19 15:05:00|7076.9|7071.9|7080.9|7075.9|7080.9|7075.9|7076.4|7071.4|77
1597849800000|2020-08-19 15:10:00|7081.4|7076.4|7078.4|7073.4|7082.4|7077.4|7078.4|7073.4|95
1597850100000|2020-08-19 15:15:00|7078.9|7073.9|7077.4|7072.4|7080.4|7075.4|7076.9|7071.9|126
1597850400000|2020-08-19 15:20:00|7077.9|7072.9|7085.4|7080.4|7085.4|7080.4|7076.4|7071.4|186
1597850700000|2020-08-19 15:25:00|7084.4|7079.4|7092.9|7087.9|7094.4|7089.4|7084.4|7079.4|363
1597851000000|2020-08-19 15:30:00|7093.4|7087.4|7095.4|7089.4|7098.4|7091.4|7089.4|7082.4|427
1597851300000|2020-08-19 15:35:00|7096.4|7090.4|7098.4|7091.4|7103.4|7096.4|7094.4|7087.4|119
1597851600000|2020-08-19 15:40:00|7099.4|7092.4|7100.4|7094.4|7101.4|7095.4|7097.4|7091.4|79
1597851900000|2020-08-19 15:45:00|7099.4|7093.4|7095.4|7088.4|7099.4|7093.4|7094.4|7088.4|26
1597852200000|2020-08-19 15:50:00|7094.4|7087.4|7098.4|7092.4|7098.4|7092.4|7093.4|7087.4|12
1597852500000|2020-08-19 15:55:00|7099.4|7093.4|7099.4|7092.4|7100.4|7094.4|7097.4|7090.4|19
1597852800000|2020-08-19 16:00:00|7098.4|7091.4|7096.4|7089.4|7098.4|7091.4|7095.4|7089.4|9
1597853100000|2020-08-19 16:05:00|7095.4|7088.4|7095.4|7088.4|7098.4|7092.4|7092.4|7085.4|15
1597853400000|2020-08-19 16:10:00|7096.4|7089.4|7094.4|7087.4|7096.4|7089.4|7091.4|7085.4|11
1597853700000|2020-08-19 16:15:00|7095.4|7088.4|7095.4|7089.4|7096.4|7089.4|7092.4|7085.4|23
1597854000000|2020-08-19 16:20:00|7094.4|7088.4|7095.4|7088.4|7096.4|7089.4|7093.4|7087.4|7
1597854300000|2020-08-19 16:25:00|7096.4|7087.4|7094.4|7087.4|7096.4|7088.4|7093.4|7086.4|6
1597854600000|2020-08-19 16:30:00|7095.4|7086.4|7089.4|7082.4|7095.4|7087.4|7089.4|7082.4|19
1597854900000|2020-08-19 16:35:00|7087.4|7081.4|7090.4|7083.4|7090.4|7083.4|7087.4|7081.4|6
1597855200000|2020-08-19 16:40:00|7089.4|7082.4|7084.4|7077.4|7090.4|7083.4|7084.4|7077.4|6
1597855500000|2020-08-19 16:45:00|7086.4|7078.4|7084.4|7077.4|7086.4|7080.4|7081.4|7075.4|22
1597855800000|2020-08-19 16:50:00|7085.4|7078.4|7082.4|7075.4|7085.4|7078.4|7080.4|7073.4|4
1597856100000|2020-08-19 16:55:00|7083.4|7076.4|7080.4|7073.4|7083.4|7077.4|7080.4|7073.4|9
1597856400000|2020-08-19 17:00:00|7081.4|7074.4|7081.4|7073.4|7081.4|7074.4|7079.4|7072.4|1
1597856700000|2020-08-19 17:05:00|7080.4|7074.4|7081.4|7074.4|7081.4|7074.4|7080.4|7074.4|2
1597857000000|2020-08-19 17:10:00|7083.4|7075.4|7087.4|7080.4|7088.4|7080.4|7083.4|7075.4|4
1597857300000|2020-08-19 17:15:00|7086.4|7079.4|7084.4|7077.4|7087.4|7079.4|7084.4|7077.4|6
1597857600000|2020-08-19 17:20:00|7083.4|7078.4|7085.4|7077.4|7085.4|7078.4|7083.4|7077.4|2
1597857900000|2020-08-19 17:25:00|7084.4|7078.4|7080.4|7073.4|7084.4|7078.4|7080.4|7073.4|4
1597858200000|2020-08-19 17:30:00|7081.4|7074.4|7082.4|7074.4|7083.4|7077.4|7080.4|7073.4|12
1597858500000|2020-08-19 17:35:00|7081.4|7073.4|7083.4|7075.4|7083.4|7075.4|7080.4|7073.4|7
1597858800000|2020-08-19 17:40:00|7084.4|7076.4|7086.4|7078.4|7086.4|7079.4|7083.4|7076.4|0
1597859100000|2020-08-19 17:45:00|7087.4|7079.4|7084.4|7078.4|7088.4|7080.4|7084.4|7078.4|19
1597859400000|2020-08-19 17:50:00|7085.4|7077.4|7084.4|7076.4|7086.4|7077.4|7084.4|7076.4|27
1597859700000|2020-08-19 17:55:00|7083.4|7075.4|7083.1|7071.1|7085.4|7078.4|7077.9|7071.1|21
1597860000000|2020-08-19 18:00:00|7082.8|7070.8|7087|7075|7087.1|7075.1|7082.7|7070.7|0
1597860300000|2020-08-19 18:05:00|7086.9|7074.9|7087.8|7075.8|7088.1|7076.1|7075.7|7063.7|0
1597860600000|2020-08-19 18:10:00|7087.7|7075.7|7073|7061|7087.7|7075.7|7073|7061|0
1597860900000|2020-08-19 18:15:00|7073.1|7061.1|7072|7060|7078.7|7066.7|7071.9|7059.9|0
1597861200000|2020-08-19 18:20:00|7071.9|7059.9|7073.9|7061.9|7078|7066|7065|7053|0
1597861500000|2020-08-19 18:25:00|7074|7062|7069.6|7057.6|7076.2|7064.2|7065.3|7053.3|0
1597861800000|2020-08-19 18:30:00|7070.5|7058.5|7070.9|7058.9|7071.9|7059.9|7066.2|7054.2|0
1597862100000|2020-08-19 18:35:00|7070.8|7058.8|7063.3|7051.3|7071.2|7059.2|7063.1|7051.1|0
1597862400000|2020-08-19 18:40:00|7065.1|7053.1|7066.7|7054.7|7069.3|7057.3|7064.6|7052.6|0
1597862700000|2020-08-19 18:45:00|7068.6|7056.6|7070.4|7058.4|7073.5|7061.5|7068.6|7056.6|0
1597863000000|2020-08-19 18:50:00|7071.3|7059.3|7073.9|7061.9|7077.8|7065.8|7071.3|7059.3|0
1597863300000|2020-08-19 18:55:00|7074|7062|7073.9|7061.9|7078|7066|7072|7060|0
1597863600000|2020-08-19 19:00:00|7074|7062|7073.9|7061.9|7077.1|7065.1|7071.6|7059.6|0
1597863900000|2020-08-19 19:05:00|7073.8|7061.8|7075.9|7063.9|7077.9|7065.9|7073.7|7061.7|0
1597864200000|2020-08-19 19:10:00|7076|7064|7069.7|7057.7|7076.3|7064.3|7069.7|7057.7|0
1597864500000|2020-08-19 19:15:00|7069.8|7057.8|7067.3|7055.3|7073|7061|7067.3|7055.3|0
1597864800000|2020-08-19 19:20:00|7067.4|7055.4|7060.5|7048.5|7069.4|7057.4|7060.4|7048.4|0
1597865100000|2020-08-19 19:25:00|7060.4|7048.4|7062.2|7050.2|7065|7053|7058|7046|0
1597865400000|2020-08-19 19:30:00|7062.3|7050.3|7060.3|7048.3|7064.4|7052.4|7060.1|7048.1|0
1597865700000|2020-08-19 19:35:00|7060.2|7048.2|7060.7|7048.7|7064.6|7052.6|7060.2|7048.2|0
1597866000000|2020-08-19 19:40:00|7060.6|7048.6|7064.8|7052.8|7065.2|7053.2|7056.3|7044.3|0
1597866300000|2020-08-19 19:45:00|7064.9|7052.9|7053.4|7041.4|7064.9|7052.9|7050.9|7038.9|0
1597866600000|2020-08-19 19:50:00|7052.8|7040.8|7056.4|7044.4|7058.7|7046.7|7048.8|7036.8|0
1597866900000|2020-08-19 19:55:00|7056.5|7044.5|7056.6|7044.6|7060.6|7048.6|7053.9|7041.9|0
1597867200000|2020-08-19 20:00:00|7056.5|7044.5|7056.9|7044.9|7058.4|7046.4|7052.8|7040.8|0
1597867500000|2020-08-19 20:05:00|7056.7|7044.7|7064|7052|7066.1|7054.1|7055.9|7043.9|0
1597867800000|2020-08-19 20:10:00|7063.9|7051.9|7062|7050|7066.1|7054.1|7061.4|7049.4|0
1597868100000|2020-08-19 20:15:00|7061.8|7049.8|7061.1|7049.1|7062.3|7050.3|7061.1|7049.1|0
1597868400000|2020-08-19 20:20:00|7060.9|7048.9|7061.7|7049.7|7061.9|7049.9|7060.7|7048.7|0
1597868700000|2020-08-19 20:25:00|7061.9|7049.9|7061.5|7049.5|7061.9|7049.9|7061.3|7049.3|0
1597869000000|2020-08-19 20:30:00|7061.2|7049.2|7055.9|7043.9|7061.2|7049.2|7055.9|7043.9|0
1597869300000|2020-08-19 20:35:00|7056.3|7044.3|7055.6|7043.6|7056.3|7044.3|7051.3|7039.3|0
1597869600000|2020-08-19 20:40:00|7056.2|7044.2|7055.1|7043.1|7056.2|7044.2|7054.1|7042.1|0
1597869900000|2020-08-19 20:45:00|7055.2|7043.2|7057.3|7045.3|7057.7|7045.7|7055.2|7043.2|0
1597870200000|2020-08-19 20:50:00|7057.2|7045.2|7054.6|7042.6|7057.7|7045.7|7054.2|7042.2|0
1597870500000|2020-08-19 20:55:00|7055.2|7043.2|7055.9|7043.9|7057|7045|7054.2|7042.2|0
1597870800000|2020-08-19 21:00:00|7055.7|7043.7|7055.7|7043.7|7055.9|7043.9|7055.5|7043.5|0
1597871100000|2020-08-19 21:05:00|7055.5|7043.5|7055.3|7043.3|7055.5|7043.5|7055.3|7043.3|0
1597871400000|2020-08-19 21:10:00|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|7055.1|7043.1|0
1597871700000|2020-08-19 21:15:00|7054.7|7042.7|7054.3|7042.3|7055.1|7043.1|7054.3|7042.3|0
1597872000000|2020-08-19 21:20:00|7054.1|7042.1|7055.3|7043.3|7055.7|7043.7|7054.1|7042.1|0
1597872300000|2020-08-19 21:25:00|7055.5|7043.5|7055.8|7043.8|7056|7044|7055.1|7043.1|0
1597872600000|2020-08-19 21:30:00|7056.4|7044.4|7059.7|7047.7|7060.1|7048.1|7056.2|7044.2|0
1597872900000|2020-08-19 21:35:00|7060.1|7048.1|7060.1|7048.1|7060.5|7048.5|7059.7|7047.7|0
1597873200000|2020-08-19 21:40:00|7060.5|7048.5|7060.1|7048.1|7060.5|7048.5|7059.9|7047.9|0
1597873500000|2020-08-19 21:45:00|7059.7|7047.7|7061.1|7049.1|7061.1|7049.1|7059.3|7047.3|0
1597873800000|2020-08-19 21:50:00|7060.9|7048.9|7062.6|7050.6|7062.6|7050.6|7060.9|7048.9|0
1597874100000|2020-08-19 21:55:00|7062.3|7050.3|7061.7|7049.7|7062.8|7050.8|7061.5|7049.5|0
1597874400000|2020-08-19 22:00:00|7061.6|7049.6|7060.4|7048.4|7061.6|7049.6|7057.6|7045.6|0
1597874700000|2020-08-19 22:05:00|7060.5|7048.5|7061.1|7049.1|7061.1|7049.1|7058.9|7046.9|0
1597875000000|2020-08-19 22:10:00|7061|7049|7061.5|7049.5|7061.5|7049.5|7060|7048|0
1597875600000|2020-08-19 22:20:00|7061.1|7049.1|7061.1|7049.1|7061.3|7049.3|7060.4|7048.4|0
1597875900000|2020-08-19 22:25:00|7061.5|7049.5|7060|7048|7061.5|7049.5|7059.4|7047.4|0
1597876200000|2020-08-19 22:30:00|7060.4|7048.4|7060.4|7048.4|7061.1|7049.1|7059.4|7047.4|0
1597876500000|2020-08-19 22:35:00|7060.5|7048.5|7061.1|7049.1|7061.5|7049.5|7060.5|7048.5|0
1597876800000|2020-08-19 22:40:00|7061|7049|7060|7048|7061|7049|7059.4|7047.4|0
1597877100000|2020-08-19 22:45:00|7059.9|7047.9|7060.4|7048.4|7060.4|7048.4|7058.9|7046.9|0
1597877400000|2020-08-19 22:50:00|7060|7048|7060|7048|7060.4|7048.4|7059.4|7047.4|0
1597877700000|2020-08-19 22:55:00|7059.9|7047.9|7057.2|7045.2|7059.9|7047.9|7056.8|7044.8|0
1597878000000|2020-08-19 23:00:00|7057|7045|7056.8|7044.8|7058.9|7046.9|7056.8|7044.8|0
1597878300000|2020-08-19 23:05:00|7057.2|7045.2|7055.7|7043.7|7057.2|7045.2|7055.3|7043.3|0
1597878600000|2020-08-19 23:10:00|7055.8|7043.8|7054.7|7042.7|7056.4|7044.4|7053.2|7041.2|0
1597878900000|2020-08-19 23:15:00|7054.6|7042.6|7055.7|7043.7|7056.4|7044.4|7053.6|7041.6|0
1597879200000|2020-08-19 23:20:00|7055.3|7043.3|7055.7|7043.7|7056.8|7044.8|7055.3|7043.3|0
1597879500000|2020-08-19 23:25:00|7055.3|7043.3|7052.5|7040.5|7055.7|7043.7|7052.5|7040.5|0
1597879800000|2020-08-19 23:30:00|7052.6|7040.6|7046.7|7034.7|7053.2|7041.2|7045.2|7033.2|0
1597880100000|2020-08-19 23:35:00|7046.8|7034.8|7046.7|7034.7|7048.9|7036.9|7046.3|7034.3|0
1597880400000|2020-08-19 23:40:00|7046.8|7034.8|7047.4|7035.4|7048.4|7036.4|7046.1|7034.1|0
1597880700000|2020-08-19 23:45:00|7047.3|7035.3|7048.4|7036.4|7048.9|7036.9|7046.7|7034.7|0
1597881000000|2020-08-19 23:50:00|7047.8|7035.8|7046.3|7034.3|7047.8|7035.8|7042.7|7030.7|0
1597881300000|2020-08-19 23:55:00|7045.9|7033.9|7045.2|7033.2|7045.9|7033.9|7044.2|7032.2|0
1597881600000|2020-08-20 00:00:00|7045.3|7033.3|7040.7|7028.7|7046.3|7034.3|7038.8|7026.8|0
1597881900000|2020-08-20 00:05:00|7040.6|7028.6|7037.7|7025.7|7040.7|7028.7|7037.7|7025.7|0
1597882200000|2020-08-20 00:10:00|7037.6|7025.6|7038.7|7026.7|7040.7|7028.7|7036.2|7024.2|0
1597882500000|2020-08-20 00:15:00|7038.8|7026.8|7038.2|7026.2|7042.3|7030.3|7036|7024|0
1597882800000|2020-08-20 00:20:00|7039|7027|7042.2|7030.2|7042.2|7030.2|7039|7027|0
1597883100000|2020-08-20 00:25:00|7041.5|7029.5|7040.2|7028.2|7044.3|7032.3|7038.1|7026.1|0
1597883400000|2020-08-20 00:30:00|7039.8|7027.8|7048.9|7036.9|7048.9|7036.9|7038.1|7026.1|0
1597883700000|2020-08-20 00:35:00|7049|7037|7042.8|7030.8|7051|7039|7042.8|7030.8|0
1597884000000|2020-08-20 00:40:00|7043.5|7031.5|7042.7|7030.7|7046.9|7034.9|7040.6|7028.6|0
1597884300000|2020-08-20 00:45:00|7042.3|7030.3|7038.5|7026.5|7042.7|7030.7|7034.4|7022.4|0
1597884600000|2020-08-20 00:50:00|7038.1|7026.1|7034.4|7022.4|7042.8|7030.8|7034.4|7022.4|0
1597884900000|2020-08-20 00:55:00|7035.4|7023.4|7038.6|7026.6|7038.6|7026.6|7033.3|7021.3|0
1597885200000|2020-08-20 01:00:00|7038.7|7026.7|7036.5|7024.5|7039.7|7027.7|7032.4|7020.4|0
1597885500000|2020-08-20 01:05:00|7036.6|7024.6|7037|7025|7037|7025|7034.5|7022.5|0
1597885800000|2020-08-20 01:10:00|7036.6|7024.6|7028.3|7016.3|7037|7025|7026.2|7014.2|0
1597886100000|2020-08-20 01:15:00|7027.9|7015.9|7028.7|7016.7|7032.8|7020.8|7026.2|7014.2|0
1597886400000|2020-08-20 01:20:00|7027.9|7015.9|7020|7008|7028.8|7016.8|7020|7008|0
1597886700000|2020-08-20 01:25:00|7019.6|7007.6|7025.2|7013.2|7025.2|7013.2|7018|7006|0
1597887000000|2020-08-20 01:30:00|7024.8|7012.8|7019.6|7007.6|7025.2|7013.2|7019|7007|0
1597887300000|2020-08-20 01:35:00|7019|7007|7021.1|7009.1|7023.2|7011.2|7016.9|7004.9|0
1597887600000|2020-08-20 01:40:00|7021.5|7009.5|7019|7007|7022.1|7010.1|7018|7006|0
1597887900000|2020-08-20 01:45:00|7018.9|7006.9|7016.8|7004.8|7022.1|7010.1|7014.8|7002.8|0
1597888200000|2020-08-20 01:50:00|7016.5|7004.5|7016.4|7004.4|7018.4|7006.4|7012.3|7000.3|0
1597888500000|2020-08-20 01:55:00|7016|7004|7014.5|7002.5|7016.5|7004.5|7014.3|7002.3|0
1597888800000|2020-08-20 02:00:00|7014.4|7002.4|7014.4|7002.4|7014.4|7002.4|7012.3|7000.3|0
1597889100000|2020-08-20 02:05:00|7013.6|7001.6|7014.7|7002.7|7016.7|7004.7|7012.3|7000.3|0
1597889400000|2020-08-20 02:10:00|7014.6|7002.6|7014.8|7002.8|7014.9|7002.9|7012.5|7000.5|0
1597889700000|2020-08-20 02:15:00|7014.9|7002.9|7016.9|7004.9|7016.9|7004.9|7012.8|7000.8|0
1597890000000|2020-08-20 02:20:00|7016.1|7004.1|7011.1|6999.1|7016.1|7004.1|7010.7|6998.7|0
1597890300000|2020-08-20 02:25:00|7011.7|6999.7|7006.5|6994.5|7011.7|6999.7|7006.4|6994.4|0
1597890600000|2020-08-20 02:30:00|7006.4|6994.4|6984.9|6972.9|7006.5|6994.5|6981|6969|0
1597890900000|2020-08-20 02:35:00|6984.2|6972.2|6985.1|6973.1|6989.3|6977.3|6982.8|6970.8|0
1597891200000|2020-08-20 02:40:00|6985|6973|6983|6971|6985.1|6973.1|6980.9|6968.9|0
1597891500000|2020-08-20 02:45:00|6983.4|6971.4|6982|6970|6985.6|6973.6|6982|6970|0
1597891800000|2020-08-20 02:50:00|6981|6969|6981.9|6969.9|6983|6971|6975.4|6963.4|0
1597892100000|2020-08-20 02:55:00|6981.5|6969.5|6986.1|6974.1|6986.1|6974.1|6980.9|6968.9|0
1597892400000|2020-08-20 03:00:00|6986.2|6974.2|6989.1|6977.1|6989.1|6977.1|6984.2|6972.2|0
1597892700000|2020-08-20 03:05:00|6988.7|6976.7|6985.1|6973.1|6989.3|6977.3|6984.1|6972.1|0
1597893000000|2020-08-20 03:10:00|6985|6973|6987.7|6975.7|6987.7|6975.7|6982|6970|0
1597893300000|2020-08-20 03:15:00|6987.6|6975.6|6983.6|6971.6|6987.8|6975.8|6983.5|6971.5|0
1597893600000|2020-08-20 03:20:00|6986.6|6974.6|6989.2|6977.2|6989.2|6977.2|6982.5|6970.5|0
1597893900000|2020-08-20 03:25:00|6989.3|6977.3|6999.4|6987.4|7001.5|6989.5|6989.3|6977.3|0
1597894200000|2020-08-20 03:30:00|6998.6|6986.6|6996.3|6984.3|6998.6|6986.6|6995.2|6983.2|0
1597894500000|2020-08-20 03:35:00|6996.6|6984.6|6999.3|6987.3|7001.3|6989.3|6996.6|6984.6|0
1597894800000|2020-08-20 03:40:00|6999.4|6987.4|7000.4|6988.4|7001.4|6989.4|6999.3|6987.3|0
1597895100000|2020-08-20 03:45:00|7000|6988|6999.4|6987.4|7001.4|6989.4|6999.3|6987.3|0
1597895400000|2020-08-20 03:50:00|6998.4|6986.4|6999|6987|6999|6987|6996.2|6984.2|0
1597895700000|2020-08-20 03:55:00|6999.1|6987.1|7010.8|6998.8|7010.9|6998.9|6999|6987|0
1597896000000|2020-08-20 04:00:00|7010.1|6998.1|7011.2|6999.2|7011.3|6999.3|7008.7|6996.7|0
1597896300000|2020-08-20 04:05:00|7011.3|6999.3|7010.9|6998.9|7011.3|6999.3|7010.9|6998.9|0
1597896600000|2020-08-20 04:10:00|7010.1|6998.1|7012|7000|7013|7001|7008.8|6996.8|0
1597896900000|2020-08-20 04:15:00|7011.7|6999.7|7008.9|6996.9|7013.1|7001.1|7008.9|6996.9|0
1597897200000|2020-08-20 04:20:00|7008.8|6996.8|7006.9|6994.9|7008.9|6996.9|7006.8|6994.8|0
1597897500000|2020-08-20 04:25:00|7008.9|6996.9|7011|6999|7011|6999|7006.9|6994.9|0
1597897800000|2020-08-20 04:30:00|7010.9|6998.9|7008.9|6996.9|7011|6999|7008.9|6996.9|0
1597898100000|2020-08-20 04:35:00|7008.1|6996.1|7004.4|6992.4|7008.9|6996.9|7004.4|6992.4|0
1597898400000|2020-08-20 04:40:00|7006.4|6994.4|7007.3|6995.3|7008.3|6996.3|7002.2|6990.2|0
1597898700000|2020-08-20 04:45:00|7006.9|6994.9|7009.4|6997.4|7009.4|6997.4|7006.2|6994.2|0
1597899000000|2020-08-20 04:50:00|7008.7|6996.7|7003.1|6991.1|7008.7|6996.7|7001.1|6989.1|0
1597899300000|2020-08-20 04:55:00|7002.3|6990.3|7004.1|6992.1|7007.3|6995.3|7001.1|6989.1|0
1597899600000|2020-08-20 05:00:00|7003.8|6991.8|7009.2|6997.2|7009.2|6997.2|7000.9|6988.9|0
1597899900000|2020-08-20 05:05:00|7009.3|6997.3|7015.6|7003.6|7015.6|7003.6|7009.2|6997.2|0
1597900200000|2020-08-20 05:10:00|7015.7|7003.7|7013.1|7001.1|7015.7|7003.7|7011.1|6999.1|0
1597900500000|2020-08-20 05:15:00|7013.2|7001.2|7013.6|7001.6|7013.6|7001.6|7009|6997|0
1597900800000|2020-08-20 05:20:00|7013.5|7001.5|7011.5|6999.5|7017.7|7005.7|7011.5|6999.5|0
1597901100000|2020-08-20 05:25:00|7011.6|6999.6|7003.9|6991.9|7013.6|7001.6|7003.9|6991.9|0
1597901400000|2020-08-20 05:30:00|7004.3|6992.3|7006|6994|7008|6996|7003.8|6991.8|0
1597901700000|2020-08-20 05:35:00|7005.5|6993.5|7005.4|6993.4|7006.5|6994.5|7003.4|6991.4|0
1597902000000|2020-08-20 05:40:00|7005.1|6993.1|6997.2|6985.2|7005.5|6993.5|6993.1|6981.1|0
1597902300000|2020-08-20 05:45:00|6998.1|6986.1|7001.9|6989.9|7002|6990|6994|6982|0
1597902600000|2020-08-20 05:50:00|7002|6990|7003.9|6991.9|7006|6994|7002|6990|0
1597902900000|2020-08-20 05:55:00|7003.8|6991.8|7005.9|6993.9|7007|6995|6995.6|6983.6|0
1597903200000|2020-08-20 06:00:00|7005.7|6993.7|6989.9|6984.9|7006|6994|6984.9|6979.9|99
1597903500000|2020-08-20 06:05:00|6989.4|6984.4|6992.9|6987.9|6995.4|6990.4|6986.4|6981.4|38
1597903800000|2020-08-20 06:10:00|6992.4|6987.4|6997.4|6992.4|6997.4|6992.4|6989.9|6984.9|37
1597904100000|2020-08-20 06:15:00|6996.9|6991.9|7006.9|7001.9|7006.9|7001.9|6995.4|6990.4|40
1597904400000|2020-08-20 06:20:00|7007.4|7002.4|7004.4|6999.4|7007.9|7002.9|7001.4|6996.4|30
1597904700000|2020-08-20 06:25:00|7004.9|6999.9|7005.9|7000.9|7006.4|7001.4|7002.9|6997.9|12
1597905000000|2020-08-20 06:30:00|7005.4|7000.4|7012.9|7007.9|7013.9|7008.9|7002.9|6997.9|10
1597905300000|2020-08-20 06:35:00|7013.4|7008.4|7012.9|7007.9|7015.4|7010.4|7011.9|7006.9|20
1597905600000|2020-08-20 06:40:00|7012.4|7007.4|7013.9|7008.9|7014.9|7009.9|7010.9|7005.9|19
1597905900000|2020-08-20 06:45:00|7013.4|7008.4|7008.4|7003.4|7013.4|7008.4|7007.4|7002.4|9
1597906200000|2020-08-20 06:50:00|7007.9|7002.9|7012.9|7007.9|7012.9|7007.9|7005.4|7000.4|24
1597906500000|2020-08-20 06:55:00|7013.9|7008.9|7008.9|7003.9|7013.9|7008.9|7003.9|6998.9|40
1597906800000|2020-08-20 07:00:00|7009.4|7004.4|6990.4|6985.4|7010.4|7005.4|6987.9|6982.9|576
1597907100000|2020-08-20 07:05:00|6988.4|6983.4|7001.4|6996.4|7011.9|7006.9|6979.9|6974.9|882
1597907400000|2020-08-20 07:10:00|7000.9|6995.9|6999.9|6994.9|7007.9|7002.9|6993.9|6988.9|109
1597907700000|2020-08-20 07:15:00|6999.4|6994.4|7003.9|6998.9|7009.4|7004.4|6994.9|6989.9|264
1597908000000|2020-08-20 07:20:00|7004.4|6999.4|7017.9|7012.9|7020.9|7015.9|7002.4|6997.4|505
1597908300000|2020-08-20 07:25:00|7017.4|7012.4|7007.4|7002.4|7017.4|7012.4|7002.4|6997.4|85
1597908600000|2020-08-20 07:30:00|7007.9|7002.9|7016.4|7011.4|7016.4|7011.4|7002.9|6997.9|52
1597908900000|2020-08-20 07:35:00|7016.9|7011.9|7029.9|7024.9|7034.9|7029.9|7010.9|7005.9|114
1597909200000|2020-08-20 07:40:00|7030.8|7025.8|7024.8|7019.8|7039.3|7034.3|7021.8|7016.8|360
1597909500000|2020-08-20 07:45:00|7024.3|7019.3|7012.8|7007.8|7035.8|7030.8|7012.8|7007.8|59
1597909800000|2020-08-20 07:50:00|7012.3|7007.3|7018.8|7013.8|7019.3|7014.3|7007.8|7002.8|91
1597910100000|2020-08-20 07:55:00|7019.3|7014.3|7005.8|7000.8|7019.8|7014.8|7004.8|6999.8|65
1597910400000|2020-08-20 08:00:00|7005.3|7000.3|7005.3|7000.3|7008.8|7003.8|6999.8|6994.8|58
1597910700000|2020-08-20 08:05:00|7004.8|6999.8|7007.8|7002.8|7007.8|7002.8|7002.3|6997.3|64
1597911000000|2020-08-20 08:10:00|7007.3|7002.3|7005.8|7000.8|7009.3|7004.3|7005.8|7000.8|511
1597911300000|2020-08-20 08:15:00|7005.3|7000.3|6995.3|6990.3|7005.3|7000.3|6991.3|6986.3|144
1597911600000|2020-08-20 08:20:00|6995.8|6990.8|6985.8|6980.8|6996.8|6991.8|6985.8|6980.8|93
1597911900000|2020-08-20 08:25:00|6985.3|6980.3|6980.8|6975.8|6985.3|6980.3|6974.8|6969.8|164
1597912200000|2020-08-20 08:30:00|6980.3|6975.3|6985.8|6980.8|6987.8|6982.8|6978.3|6973.3|67
1597912500000|2020-08-20 08:35:00|6986.3|6981.3|6995.3|6990.3|6999.8|6994.8|6981.3|6976.3|58
1597912800000|2020-08-20 08:40:00|6994.8|6989.8|6991.3|6986.3|6994.8|6989.8|6988.3|6983.3|86
1597913100000|2020-08-20 08:45:00|6989.3|6984.3|6994.8|6989.8|6997.8|6992.8|6988.3|6983.3|111
1597913400000|2020-08-20 08:50:00|6994.3|6989.3|7000.3|6995.3|7001.8|6996.8|6990.8|6985.8|45
1597913700000|2020-08-20 08:55:00|7000.8|6995.8|7002.3|6997.3|7010.8|7005.8|6995.3|6990.3|117
1597914000000|2020-08-20 09:00:00|7001.3|6996.3|7000.8|6995.8|7006.8|7001.8|7000.8|6995.8|28
1597914300000|2020-08-20 09:05:00|7001.3|6996.3|7009.3|7004.3|7009.3|7004.3|7001.3|6996.3|49
1597914600000|2020-08-20 09:10:00|7009.8|7004.8|7003.8|6998.8|7015.3|7010.3|7003.8|6998.8|205
1597914900000|2020-08-20 09:15:00|7004.3|6999.3|7001.3|6996.3|7006.8|7001.8|7000.3|6995.3|84
1597915200000|2020-08-20 09:20:00|7000.3|6995.3|6997.8|6992.8|7000.8|6995.8|6994.8|6989.8|204
1597915500000|2020-08-20 09:25:00|6998.8|6993.8|7003.8|6998.8|7005.3|7000.3|6998.3|6993.3|59
1597915800000|2020-08-20 09:30:00|7004.3|6999.3|7006.8|7001.8|7007.3|7002.3|7001.8|6996.8|199
1597916100000|2020-08-20 09:35:00|7007.3|7002.3|7002.3|6997.3|7007.8|7002.8|7001.3|6996.3|29
1597916400000|2020-08-20 09:40:00|7002.8|6997.8|7009.8|7004.8|7012.8|7007.8|7002.3|6997.3|98
1597916700000|2020-08-20 09:45:00|7010.3|7005.3|7006.3|7001.3|7010.8|7005.8|7004.3|6999.3|48
1597917000000|2020-08-20 09:50:00|7006.8|7001.8|7001.3|6996.3|7010.3|7005.3|7001.3|6996.3|67
1597917300000|2020-08-20 09:55:00|7000.8|6995.8|6998.3|6993.3|7002.8|6997.8|6996.3|6991.3|37
1597917600000|2020-08-20 10:00:00|6998.8|6993.8|7000.3|6995.3|7005.3|7000.3|6998.3|6993.3|66
1597917900000|2020-08-20 10:05:00|6995.8|6990.8|6996.3|6991.3|6996.3|6991.3|6993.8|6988.8|227
1597918200000|2020-08-20 10:10:00|6996.8|6991.8|7004.3|6999.3|7004.3|6999.3|6995.8|6990.8|299
1597918500000|2020-08-20 10:15:00|7006.3|7001.3|7016.3|7011.3|7017.8|7012.8|7005.3|7000.3|104
1597918800000|2020-08-20 10:20:00|7016.8|7011.8|7029.8|7024.8|7033.3|7028.3|7015.3|7010.3|671
1597919100000|2020-08-20 10:25:00|7029.3|7024.3|7024.3|7019.3|7033.3|7028.3|7024.3|7019.3|240
1597919400000|2020-08-20 10:30:00|7025.3|7020.3|7027.8|7022.8|7034.3|7029.3|7024.3|7019.3|85
1597919700000|2020-08-20 10:35:00|7028.3|7023.3|7028.8|7023.8|7029.3|7024.3|7026.3|7021.3|17
1597920000000|2020-08-20 10:40:00|7028.3|7023.3|7021.3|7016.3|7029.8|7024.8|7021.3|7016.3|562
1597920300000|2020-08-20 10:45:00|7021.8|7016.8|7019.3|7014.3|7025.3|7020.3|7018.3|7013.3|54
1597920600000|2020-08-20 10:50:00|7018.8|7013.8|7034.3|7029.3|7034.8|7029.8|7018.3|7013.3|118
1597920900000|2020-08-20 10:55:00|7035.8|7030.8|7029.8|7024.8|7037.3|7032.3|7028.3|7023.3|76
1597921200000|2020-08-20 11:00:00|7029.3|7024.3|7028.3|7023.3|7033.8|7028.8|7026.8|7021.8|23
1597921500000|2020-08-20 11:05:00|7026.3|7021.3|7020.8|7015.8|7027.8|7022.8|7020.3|7015.3|12
1597921800000|2020-08-20 11:10:00|7021.3|7016.3|7022.8|7017.8|7026.3|7021.3|7018.8|7013.8|14
1597922100000|2020-08-20 11:15:00|7023.3|7018.3|7019.3|7014.3|7024.8|7019.8|7017.3|7012.3|29
1597922400000|2020-08-20 11:20:00|7019.8|7014.8|7012.8|7007.8|7019.8|7014.8|7011.8|7006.8|111
1597922700000|2020-08-20 11:25:00|7012.3|7007.3|7014.3|7009.3|7014.8|7009.8|7011.3|7006.3|60
1597923000000|2020-08-20 11:30:00|7013.8|7008.8|7016.8|7011.8|7019.3|7014.3|7013.3|7008.3|70
1597923300000|2020-08-20 11:35:00|7017.3|7012.3|7016.8|7011.8|7022.8|7017.8|7015.3|7010.3|5
1597923600000|2020-08-20 11:40:00|7016.4|7011.4|7013.4|7008.4|7016.9|7011.9|7011.9|7006.9|6
1597923900000|2020-08-20 11:45:00|7014.4|7009.4|7016.4|7011.4|7022.4|7017.4|7013.4|7008.4|8
1597924200000|2020-08-20 11:50:00|7016.9|7011.9|7004.4|6999.4|7017.9|7012.9|7004.4|6999.4|33
1597924500000|2020-08-20 11:55:00|7005.4|7000.4|7008.4|7003.4|7008.9|7003.9|7004.4|6999.4|18
1597924800000|2020-08-20 12:00:00|7007.9|7002.9|7009.9|7004.9|7010.9|7005.9|7006.9|7001.9|106
1597925100000|2020-08-20 12:05:00|7010.4|7005.4|7004.4|6999.4|7012.9|7007.9|7000.9|6995.9|64
1597925400000|2020-08-20 12:10:00|7003.9|6998.9|7003.4|6998.4|7006.4|7001.4|7001.9|6996.9|93
1597925700000|2020-08-20 12:15:00|7003.9|6998.9|6998.9|6993.9|7004.4|6999.4|6997.4|6992.4|15
1597926000000|2020-08-20 12:20:00|6998.4|6993.4|7001.4|6996.4|7005.9|7000.9|6995.9|6990.9|18
1597926300000|2020-08-20 12:25:00|7001.9|6996.9|7008.9|7003.9|7009.9|7004.9|7001.4|6996.4|19
1597926600000|2020-08-20 12:30:00|7008.4|7003.4|6996.9|6991.9|7008.4|7003.4|6996.9|6991.9|23
1597926900000|2020-08-20 12:35:00|6997.4|6992.4|6999.4|6994.4|7001.9|6996.9|6995.4|6990.4|12
1597927200000|2020-08-20 12:40:00|6998.9|6993.9|7000.4|6995.4|7003.4|6998.4|6997.4|6992.4|7
1597927500000|2020-08-20 12:45:00|7000.9|6995.9|6999.9|6994.9|7001.4|6996.4|6998.9|6993.9|63
1597927800000|2020-08-20 12:50:00|6999.4|6994.4|6996.4|6991.4|7004.4|6999.4|6993.4|6988.4|33
1597928100000|2020-08-20 12:55:00|6996.9|6991.9|6998.9|6993.9|7001.4|6996.4|6992.9|6987.9|6
1597928400000|2020-08-20 13:00:00|6999.4|6994.4|6995.9|6990.9|6999.4|6994.4|6992.4|6987.4|25
1597928700000|2020-08-20 13:05:00|6994.4|6989.4|6993.4|6988.4|6995.9|6990.9|6991.4|6986.4|25
1597929000000|2020-08-20 13:10:00|6993.9|6988.9|6990.4|6985.4|6996.4|6991.4|6990.4|6985.4|27
1597929300000|2020-08-20 13:15:00|6991.9|6986.9|6992.9|6987.9|6995.4|6990.4|6987.9|6982.9|30
1597929600000|2020-08-20 13:20:00|6993.4|6988.4|6992.4|6987.4|6997.4|6992.4|6992.4|6987.4|28
1597929900000|2020-08-20 13:25:00|6992.9|6987.9|6994.9|6989.9|6995.4|6990.4|6990.4|6985.4|29
1597930200000|2020-08-20 13:30:00|6994.4|6989.4|6995.4|6990.4|6996.9|6991.9|6989.4|6984.4|70
1597930500000|2020-08-20 13:35:00|6995.9|6990.9|6996.4|6991.4|6998.4|6993.4|6994.9|6989.9|39
1597930800000|2020-08-20 13:40:00|6994.4|6989.4|6988.9|6983.9|6996.4|6991.4|6980.9|6975.9|59
1597931100000|2020-08-20 13:45:00|6988.4|6983.4|6984.9|6979.9|6991.4|6986.4|6984.9|6979.9|130
1597931400000|2020-08-20 13:50:00|6984.4|6979.4|6991.4|6986.4|6995.4|6990.4|6984.4|6979.4|209
1597931700000|2020-08-20 13:55:00|6990.9|6985.9|6993.4|6988.4|6995.4|6990.4|6987.4|6982.4|39
1597932000000|2020-08-20 14:00:00|6993.9|6988.9|6986.4|6981.4|6997.4|6992.4|6986.4|6981.4|40
1597932300000|2020-08-20 14:05:00|6986.9|6981.9|6981.9|6976.9|6988.4|6983.4|6981.4|6976.4|212
1597932600000|2020-08-20 14:10:00|6980.2|6975.2|6985.2|6980.2|6985.2|6980.2|6977.7|6972.7|29
1597932900000|2020-08-20 14:15:00|6985.7|6980.7|6996.2|6991.2|6996.7|6991.7|6985.2|6980.2|73
1597933200000|2020-08-20 14:20:00|6996.7|6991.7|6996.2|6991.2|7000.2|6995.2|6994.2|6989.2|56
1597933500000|2020-08-20 14:25:00|6996.7|6991.7|6997.2|6992.2|7004.7|6999.7|6996.7|6991.7|78
1597933800000|2020-08-20 14:30:00|6997.7|6992.7|7004.2|6999.2|7004.7|6999.7|6997.7|6992.7|46
1597934100000|2020-08-20 14:35:00|7004.7|6999.7|7001.7|6996.7|7011.7|7006.7|7000.7|6995.7|68
1597934400000|2020-08-20 14:40:00|7002.2|6997.2|7001.2|6996.2|7002.7|6997.7|6998.2|6993.2|97
1597934700000|2020-08-20 14:45:00|7002.2|6997.2|7005.7|7000.7|7005.7|7000.7|7000.2|6995.2|51
1597935000000|2020-08-20 14:50:00|7006.2|7001.2|7005.2|7000.2|7011.2|7006.2|7005.2|7000.2|84
1597935300000|2020-08-20 14:55:00|7004.7|6999.7|7004.2|6999.2|7006.2|7001.2|7002.2|6997.2|257
1597935600000|2020-08-20 15:00:00|7003.7|6998.7|7004.7|6999.7|7006.7|7001.7|7000.7|6995.7|101
1597935900000|2020-08-20 15:05:00|7004.2|6999.2|6999.2|6994.2|7004.2|6999.2|6998.2|6993.2|46
1597936200000|2020-08-20 15:10:00|6999.7|6994.7|6997.7|6992.7|7002.2|6997.2|6997.7|6992.7|58
1597936500000|2020-08-20 15:15:00|6998.2|6993.2|6997.2|6992.2|7000.7|6995.7|6996.7|6991.7|70
1597936800000|2020-08-20 15:20:00|6997.7|6992.7|7002.2|6997.2|7002.2|6997.2|6997.2|6992.2|67
1597937100000|2020-08-20 15:25:00|7002.7|6997.7|7003.7|6998.7|7004.2|6999.2|6999.2|6994.2|99
1597937400000|2020-08-20 15:30:00|7005.2|6997.2|7001.2|6994.2|7006.2|6999.2|6999.2|6992.2|157
1597937700000|2020-08-20 15:35:00|7002.2|6995.2|7011.2|7003.2|7012.2|7004.2|7001.2|6994.2|139
1597938000000|2020-08-20 15:40:00|7010.2|7002.2|7003.2|6996.2|7011.2|7004.2|7003.2|6995.2|10
1597938300000|2020-08-20 15:45:00|7004.2|6997.2|7003.2|6995.2|7005.2|6997.2|7002.2|6995.2|10
1597938600000|2020-08-20 15:50:00|7002.2|6994.2|7009.2|7002.2|7009.2|7002.2|7000.2|6994.2|28
1597938900000|2020-08-20 15:55:00|7010.2|7003.2|7008.2|7000.2|7011.2|7004.2|7007.2|7000.2|14
1597939200000|2020-08-20 16:00:00|7007.2|7001.2|7005.2|6996.2|7009.2|7002.2|7005.2|6996.2|6
1597939500000|2020-08-20 16:05:00|7004.2|6995.2|7004.2|6996.2|7006.2|6998.2|7002.2|6995.2|13
1597939800000|2020-08-20 16:10:00|7002.2|6997.2|7005.2|6998.2|7005.2|6999.2|7002.2|6997.2|13
1597940100000|2020-08-20 16:15:00|7004.2|6999.2|7001.2|6995.2|7007.2|7000.2|7001.2|6994.2|14
1597940400000|2020-08-20 16:20:00|7004.2|6996.2|7003.2|6996.2|7005.2|6999.2|7003.2|6995.2|7
1597940700000|2020-08-20 16:25:00|7005.2|6997.2|7003.2|6995.2|7006.2|6998.2|7003.2|6995.2|7
1597941000000|2020-08-20 16:30:00|7002.2|6994.2|7005.2|6998.2|7005.2|6998.2|7001.2|6994.2|23
1597941300000|2020-08-20 16:35:00|7004.2|6997.2|7009.2|7002.2|7009.2|7002.2|7003.2|6997.2|6
1597941600000|2020-08-20 16:40:00|7010.2|7003.2|7010.2|7002.2|7011.2|7004.2|7008.2|7002.2|20
1597941900000|2020-08-20 16:45:00|7011.2|7004.2|7011.2|7004.2|7012.2|7005.2|7010.2|7004.2|8
1597942200000|2020-08-20 16:50:00|7012.2|7006.2|7014.2|7007.2|7014.2|7007.2|7011.2|7004.2|29
1597942500000|2020-08-20 16:55:00|7013.2|7005.2|7011.2|7004.2|7013.2|7005.2|7009.2|7002.2|11
1597942800000|2020-08-20 17:00:00|7012.2|7006.2|7015.2|7007.2|7015.2|7008.2|7012.2|7006.2|3
1597943100000|2020-08-20 17:05:00|7014.2|7008.2|7011.2|7003.2|7015.2|7008.2|7009.2|7001.2|16
1597943400000|2020-08-20 17:10:00|7010.2|7002.2|7013.2|7006.2|7014.2|7006.2|7010.2|7002.2|1
1597943700000|2020-08-20 17:15:00|7014.2|7007.2|7014.2|7006.2|7014.2|7007.2|7012.2|7006.2|5
1597944000000|2020-08-20 17:20:00|7013.2|7008.2|7014.2|7007.2|7015.2|7008.2|7013.2|7006.2|1
1597944300000|2020-08-20 17:25:00|7013.2|7006.2|7013.2|7005.2|7016.2|7008.2|7013.2|7005.2|3
1597944600000|2020-08-20 17:30:00|7012.2|7004.2|7012.2|7006.2|7013.2|7006.2|7012.2|7004.2|0
1597944900000|2020-08-20 17:35:00|7014.2|7007.2|7016.2|7007.2|7016.2|7008.2|7014.2|7006.2|2
1597945200000|2020-08-20 17:40:00|7015.2|7008.2|7016.2|7007.2|7016.2|7009.2|7014.2|7006.2|5
1597945500000|2020-08-20 17:45:00|7015.2|7004.2|7009.2|7002.2|7015.2|7005.2|7009.2|7002.2|11
1597945800000|2020-08-20 17:50:00|7010.2|7001.2|7017.2|7008.2|7018.2|7008.2|7010.2|7001.2|12
1597946100000|2020-08-20 17:55:00|7019.2|7010.2|7021.2|7009.2|7021.2|7012.2|7015.2|7008.2|18
1597946400000|2020-08-20 18:00:00|7021.1|7009.1|7023|7011|7025.3|7013.3|7021|7009|0
1597946700000|2020-08-20 18:05:00|7023.1|7011.1|7023.2|7011.2|7023.2|7011.2|7021|7009|0
1597947000000|2020-08-20 18:10:00|7023.3|7011.3|7025.3|7013.3|7025.5|7013.5|7021|7009|0
1597947300000|2020-08-20 18:15:00|7025.4|7013.4|7023.4|7011.4|7025.4|7013.4|7021.5|7009.5|0
1597947600000|2020-08-20 18:20:00|7021.6|7009.6|7026|7014|7028.3|7016.3|7021.5|7009.5|0
1597947900000|2020-08-20 18:25:00|7025.1|7013.1|7026.2|7014.2|7026.3|7014.3|7024|7012|0
1597948200000|2020-08-20 18:30:00|7026.5|7014.5|7030.6|7018.6|7030.6|7018.6|7026.3|7014.3|11651
1597948500000|2020-08-20 18:35:00|7028.7|7016.7|7028.4|7016.4|7030.6|7018.6|7026.5|7014.5|0
1597948800000|2020-08-20 18:40:00|7028.5|7016.5|7026.3|7014.3|7028.5|7016.5|7024.5|7012.5|0
1597949100000|2020-08-20 18:45:00|7026.4|7014.4|7026.6|7014.6|7028.5|7016.5|7024.3|7012.3|0
1597949400000|2020-08-20 18:50:00|7026.7|7014.7|7026.4|7014.4|7026.8|7014.8|7024.5|7012.5|0
1597949700000|2020-08-20 18:55:00|7026.5|7014.5|7026.6|7014.6|7026.6|7014.6|7024.4|7012.4|0
1597950000000|2020-08-20 19:00:00|7024.8|7012.8|7036.6|7024.6|7036.8|7024.8|7024.7|7012.7|0
1597950300000|2020-08-20 19:05:00|7036.7|7024.7|7034.7|7022.7|7036.7|7024.7|7032.4|7020.4|0
1597950600000|2020-08-20 19:10:00|7034.6|7022.6|7030.5|7018.5|7034.7|7022.7|7030.4|7018.4|0
1597950900000|2020-08-20 19:15:00|7030.4|7018.4|7025.5|7013.5|7032.3|7020.3|7025.5|7013.5|0
1597951200000|2020-08-20 19:20:00|7025.6|7013.6|7021.5|7009.5|7025.8|7013.8|7019.4|7007.4|0
1597951500000|2020-08-20 19:25:00|7021.4|7009.4|7021.8|7009.8|7023.6|7011.6|7019.3|7007.3|0
1597951800000|2020-08-20 19:30:00|7021.7|7009.7|7023.6|7011.6|7023.8|7011.8|7019.5|7007.5|0
1597952100000|2020-08-20 19:35:00|7023.5|7011.5|7024.3|7012.3|7025.9|7013.9|7023.4|7011.4|0
1597952400000|2020-08-20 19:40:00|7024.2|7012.2|7038.8|7026.8|7039|7027|7024.2|7012.2|0
1597952700000|2020-08-20 19:45:00|7038.7|7026.7|7033.3|7021.3|7040.9|7028.9|7033.3|7021.3|0
1597953000000|2020-08-20 19:50:00|7033.4|7021.4|7027.2|7015.2|7035.3|7023.3|7027.1|7015.1|0
1597953300000|2020-08-20 19:55:00|7028.2|7016.2|7027.5|7015.5|7035.2|7023.2|7025.1|7013.1|0
1597953600000|2020-08-20 20:00:00|7027.7|7015.7|7027.1|7015.1|7032.7|7020.7|7025|7013|0
1597953900000|2020-08-20 20:05:00|7026.5|7014.5|7027.1|7015.1|7028.6|7016.6|7023.9|7011.9|0
1597954200000|2020-08-20 20:10:00|7026.5|7014.5|7025.6|7013.6|7028.6|7016.6|7023.9|7011.9|0
1597954500000|2020-08-20 20:15:00|7025.4|7013.4|7025.2|7013.2|7025.4|7013.4|7025.2|7013.2|0
1597954800000|2020-08-20 20:20:00|7025|7013|7025.2|7013.2|7025.2|7013.2|7025|7013|0
1597955100000|2020-08-20 20:25:00|7024.7|7012.7|7025.2|7013.2|7025.4|7013.4|7024.7|7012.7|0
1597955400000|2020-08-20 20:30:00|7025.3|7013.3|7029.3|7017.3|7029.3|7017.3|7024.1|7012.1|0
1597955700000|2020-08-20 20:35:00|7029.9|7017.9|7029.3|7017.3|7031|7019|7027.8|7015.8|0
1597956000000|2020-08-20 20:40:00|7029.9|7017.9|7029.2|7017.2|7030.3|7018.3|7027.8|7015.8|0
1597956300000|2020-08-20 20:45:00|7029.3|7017.3|7031.7|7019.7|7031.7|7019.7|7029.3|7017.3|0
1597956600000|2020-08-20 20:50:00|7031.1|7019.1|7032.2|7020.2|7033.2|7021.2|7031.1|7019.1|0
1597956900000|2020-08-20 20:55:00|7032.1|7020.1|7029.8|7017.8|7032.2|7020.2|7029.4|7017.4|0
1597957200000|2020-08-20 21:00:00|7029.4|7017.4|7029.2|7017.2|7029.6|7017.6|7029|7017|0
1597957500000|2020-08-20 21:05:00|7029.4|7017.4|7029.6|7017.6|7029.6|7017.6|7029.4|7017.4|0
1597958100000|2020-08-20 21:15:00|7029.8|7017.8|7029.8|7017.8|7029.8|7017.8|7029.6|7017.6|0
1597958400000|2020-08-20 21:20:00|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|7029.6|7017.6|0
1597958700000|2020-08-20 21:25:00|7029.4|7017.4|7029.4|7017.4|7029.6|7017.6|7029.4|7017.4|0
1597959000000|2020-08-20 21:30:00|7027.5|7015.5|7028.8|7016.8|7029|7017|7027.5|7015.5|0
1597959300000|2020-08-20 21:35:00|7027.9|7015.9|7028.6|7016.6|7028.6|7016.6|7027.9|7015.9|0
1597959900000|2020-08-20 21:45:00|7028.8|7016.8|7028.8|7016.8|7029|7017|7028.6|7016.6|0
1597960200000|2020-08-20 21:50:00|7028.6|7016.6|7028.8|7016.8|7028.8|7016.8|7028.6|7016.6|0
1597960500000|2020-08-20 21:55:00|7028.6|7016.6|7028.8|7016.8|7029.8|7017.8|7028.6|7016.6|0
1597960800000|2020-08-20 22:00:00|7028.9|7016.9|7031.5|7019.5|7033.5|7021.5|7028.9|7016.9|0
1597961100000|2020-08-20 22:05:00|7031.6|7019.6|7032.6|7020.6|7032.6|7020.6|7031.5|7019.5|0
1597961400000|2020-08-20 22:10:00|7033.2|7021.2|7035.7|7023.7|7035.7|7023.7|7033.1|7021.1|0
1597961700000|2020-08-20 22:15:00|7035.3|7023.3|7035.7|7023.7|7037.4|7025.4|7035.3|7023.3|0
1597962000000|2020-08-20 22:20:00|7035.9|7023.9|7037.4|7025.4|7037.8|7025.8|7035.9|7023.9|0
1597962300000|2020-08-20 22:25:00|7037.6|7025.6|7036.8|7024.8|7037.8|7025.8|7036.8|7024.8|0
1597962600000|2020-08-20 22:30:00|7037.4|7025.4|7039.3|7027.3|7040.6|7028.6|7037.4|7025.4|0
1597962900000|2020-08-20 22:35:00|7038.9|7026.9|7038.3|7026.3|7039.1|7027.1|7037.4|7025.4|0
1597963200000|2020-08-20 22:40:00|7038.2|7026.2|7039.3|7027.3|7040|7028|7037.8|7025.8|0
1597963500000|2020-08-20 22:45:00|7039.4|7027.4|7037.8|7025.8|7039.6|7027.6|7037.8|7025.8|0
1597963800000|2020-08-20 22:50:00|7037.4|7025.4|7037.4|7025.4|7037.8|7025.8|7036.8|7024.8|0
1597964100000|2020-08-20 22:55:00|7037.6|7025.6|7037.4|7025.4|7037.8|7025.8|7036.8|7024.8|0
1597964400000|2020-08-20 23:00:00|7037.6|7025.6|7033.8|7021.8|7038.3|7026.3|7033.2|7021.2|0
1597964700000|2020-08-20 23:05:00|7033.2|7021.2|7033.8|7021.8|7034.2|7022.2|7033.2|7021.2|0
1597965000000|2020-08-20 23:10:00|7033.9|7021.9|7030.8|7018.8|7034.5|7022.5|7030.4|7018.4|0
1597965300000|2020-08-20 23:15:00|7030.4|7018.4|7032.9|7020.9|7032.9|7020.9|7029.7|7017.7|0
1597965600000|2020-08-20 23:20:00|7032.3|7020.3|7031.9|7019.9|7032.3|7020.3|7031.4|7019.4|0
1597965900000|2020-08-20 23:25:00|7032.3|7020.3|7033.4|7021.4|7034|7022|7032.3|7020.3|0
1597966200000|2020-08-20 23:30:00|7033.2|7021.2|7032.3|7020.3|7033.2|7021.2|7031.9|7019.9|0
1597966500000|2020-08-20 23:35:00|7031.9|7019.9|7032.9|7020.9|7032.9|7020.9|7031.9|7019.9|0
1597966800000|2020-08-20 23:40:00|7033|7021|7034|7022|7034|7022|7032.3|7020.3|0
1597967100000|2020-08-20 23:45:00|7034.1|7022.1|7034.4|7022.4|7034.4|7022.4|7032.9|7020.9|0
1597967400000|2020-08-20 23:50:00|7034|7022|7038.1|7026.1|7038.1|7026.1|7034|7022|0
1597967700000|2020-08-20 23:55:00|7038|7026|7037.6|7025.6|7038.1|7026.1|7037.6|7025.6|0
1597968000000|2020-08-21 00:00:00|7037.7|7025.7|7043.3|7031.3|7044.3|7032.3|7037.7|7025.7|0
1597968300000|2020-08-21 00:05:00|7043.9|7031.9|7040.7|7028.7|7044.3|7032.3|7040.3|7028.3|0
1597968600000|2020-08-21 00:10:00|7040.9|7028.9|7049.3|7037.3|7050.4|7038.4|7040.7|7028.7|0
1597968900000|2020-08-21 00:15:00|7048.9|7036.9|7057|7045|7057|7045|7046.6|7034.6|0
1597969200000|2020-08-21 00:20:00|7057.8|7045.8|7061.8|7049.8|7062|7050|7056.8|7044.8|0
1597969500000|2020-08-21 00:25:00|7062.6|7050.6|7065.5|7053.5|7068.1|7056.1|7062.6|7050.6|0
1597969800000|2020-08-21 00:30:00|7065.4|7053.4|7054.8|7042.8|7065.5|7053.5|7054.8|7042.8|0
1597970100000|2020-08-21 00:35:00|7054.9|7042.9|7054.8|7042.8|7056.8|7044.8|7052.7|7040.7|0
1597970400000|2020-08-21 00:40:00|7054.7|7042.7|7052.5|7040.5|7054.8|7042.8|7050.5|7038.5|0
1597970700000|2020-08-21 00:45:00|7052.9|7040.9|7046.2|7034.2|7056.7|7044.7|7046.2|7034.2|0
1597971000000|2020-08-21 00:50:00|7046.3|7034.3|7046.3|7034.3|7048.3|7036.3|7044.2|7032.2|0
1597971300000|2020-08-21 00:55:00|7047.1|7035.1|7049.4|7037.4|7050.4|7038.4|7046.3|7034.3|0
1597971600000|2020-08-21 01:00:00|7050.2|7038.2|7047.3|7035.3|7053.6|7041.6|7047.3|7035.3|0
1597971900000|2020-08-21 01:05:00|7047.7|7035.7|7044.2|7032.2|7053.6|7041.6|7044.2|7032.2|0
1597972200000|2020-08-21 01:10:00|7044.6|7032.6|7042.2|7030.2|7047.3|7035.3|7041.1|7029.1|0
1597972500000|2020-08-21 01:15:00|7042.6|7030.6|7046.3|7034.3|7049.4|7037.4|7042.6|7030.6|0
1597972800000|2020-08-21 01:20:00|7046.6|7034.6|7032.9|7020.9|7047.3|7035.3|7029.8|7017.8|0
1597973100000|2020-08-21 01:25:00|7032.8|7020.8|7032.8|7020.8|7037|7025|7030.7|7018.7|0
1597973400000|2020-08-21 01:30:00|7033.6|7021.6|7026.6|7014.6|7034.8|7022.8|7026.6|7014.6|0
1597973700000|2020-08-21 01:35:00|7026.2|7014.2|7026.6|7014.6|7028.8|7016.8|7023.4|7011.4|0
1597974000000|2020-08-21 01:40:00|7027|7015|7032.9|7020.9|7035|7023|7026.6|7014.6|0
1597974300000|2020-08-21 01:45:00|7032.2|7020.2|7024.6|7012.6|7033|7021|7022.5|7010.5|0
1597974600000|2020-08-21 01:50:00|7025.4|7013.4|7029.8|7017.8|7030.8|7018.8|7024.5|7012.5|0
1597974900000|2020-08-21 01:55:00|7030.8|7018.8|7028.9|7016.9|7030.8|7018.8|7026.8|7014.8|0
1597975200000|2020-08-21 02:00:00|7029.3|7017.3|7031|7019|7032|7020|7022.6|7010.6|0
1597975500000|2020-08-21 02:05:00|7030.9|7018.9|7031|7019|7031|7019|7027.9|7015.9|0
1597975800000|2020-08-21 02:10:00|7028.9|7016.9|7026.8|7014.8|7031|7019|7025.8|7013.8|0
1597976100000|2020-08-21 02:15:00|7026.7|7014.7|7026.8|7014.8|7028.8|7016.8|7024.7|7012.7|0
1597976400000|2020-08-21 02:20:00|7026.7|7014.7|7026.8|7014.8|7028.8|7016.8|7024.7|7012.7|0
1597976700000|2020-08-21 02:25:00|7026.7|7014.7|7028.8|7016.8|7030.8|7018.8|7024.6|7012.6|0
1597977000000|2020-08-21 02:30:00|7029.2|7017.2|7030.9|7018.9|7030.9|7018.9|7026.8|7014.8|0
1597977300000|2020-08-21 02:35:00|7030.2|7018.2|7027.9|7015.9|7030.2|7018.2|7026.9|7014.9|0
1597977600000|2020-08-21 02:40:00|7028.3|7016.3|7028.9|7016.9|7031|7019|7026.8|7014.8|0
1597977900000|2020-08-21 02:45:00|7029|7017|7027.9|7015.9|7031|7019|7026.8|7014.8|0
1597978200000|2020-08-21 02:50:00|7028.3|7016.3|7033.1|7021.1|7033.1|7021.1|7027.9|7015.9|0
1597978500000|2020-08-21 02:55:00|7033.2|7021.2|7033.1|7021.1|7035.2|7023.2|7033|7021|0
1597978800000|2020-08-21 03:00:00|7033.5|7021.5|7035.1|7023.1|7035.2|7023.2|7033.5|7021.5|0
1597979100000|2020-08-21 03:05:00|7035.2|7023.2|7039.3|7027.3|7039.3|7027.3|7035.2|7023.2|0
1597979400000|2020-08-21 03:10:00|7039.5|7027.5|7037.4|7025.4|7039.5|7027.5|7035.3|7023.3|0
1597979700000|2020-08-21 03:15:00|7038.1|7026.1|7039.5|7027.5|7039.5|7027.5|7035.3|7023.3|0
1597980000000|2020-08-21 03:20:00|7040.2|7028.2|7043.6|7031.6|7043.6|7031.6|7039.5|7027.5|0
1597980300000|2020-08-21 03:25:00|7044.4|7032.4|7043.6|7031.6|7045.7|7033.7|7043.6|7031.6|0
1597980600000|2020-08-21 03:30:00|7043.7|7031.7|7044.6|7032.6|7045.7|7033.7|7043.6|7031.6|0
1597980900000|2020-08-21 03:35:00|7045|7033|7045.7|7033.7|7045.7|7033.7|7043.6|7031.6|0
1597981200000|2020-08-21 03:40:00|7045.6|7033.6|7038.5|7026.5|7045.7|7033.7|7036.5|7024.5|0
1597981500000|2020-08-21 03:45:00|7037.7|7025.7|7034.4|7022.4|7038.5|7026.5|7034.4|7022.4|0
1597981800000|2020-08-21 03:50:00|7034.5|7022.5|7034.4|7022.4|7034.5|7022.5|7032.4|7020.4|0
1597982100000|2020-08-21 03:55:00|7034.5|7022.5|7034.5|7022.5|7034.5|7022.5|7032.4|7020.4|0
1597982400000|2020-08-21 04:00:00|7034.4|7022.4|7040.6|7028.6|7040.6|7028.6|7034.4|7022.4|0
1597982700000|2020-08-21 04:05:00|7041|7029|7038.5|7026.5|7041.6|7029.6|7038.5|7026.5|0
1597983000000|2020-08-21 04:10:00|7037.7|7025.7|7039.5|7027.5|7040.6|7028.6|7036.4|7024.4|0
1597983300000|2020-08-21 04:15:00|7039.9|7027.9|7038.5|7026.5|7040.6|7028.6|7038.5|7026.5|0
1597983600000|2020-08-21 04:20:00|7037.7|7025.7|7038.5|7026.5|7038.5|7026.5|7036.5|7024.5|0
1597983900000|2020-08-21 04:25:00|7037.7|7025.7|7036.4|7024.4|7038.5|7026.5|7032.3|7020.3|0
1597984200000|2020-08-21 04:30:00|7036.5|7024.5|7038.5|7026.5|7038.5|7026.5|7036.4|7024.4|0
1597984500000|2020-08-21 04:35:00|7036.5|7024.5|7035.4|7023.4|7036.5|7024.5|7034.4|7022.4|0
1597984800000|2020-08-21 04:40:00|7035|7023|7036.5|7024.5|7037.5|7025.5|7033.3|7021.3|0
1597985100000|2020-08-21 04:45:00|7036.5|7024.5|7036.5|7024.5|7037.5|7025.5|7036.4|7024.4|0
1597985400000|2020-08-21 04:50:00|7036.4|7024.4|7036.5|7024.5|7036.5|7024.5|7036.4|7024.4|0
1597985700000|2020-08-21 04:55:00|7036.4|7024.4|7036.5|7024.5|7038.5|7026.5|7036.4|7024.4|0
1597986000000|2020-08-21 05:00:00|7037.5|7025.5|7040.6|7028.6|7040.6|7028.6|7036.4|7024.4|0
1597986300000|2020-08-21 05:05:00|7040.7|7028.7|7039.5|7027.5|7040.7|7028.7|7038.5|7026.5|0
1597986600000|2020-08-21 05:10:00|7039.1|7027.1|7038.5|7026.5|7040.6|7028.6|7038.4|7026.4|0
1597987200000|2020-08-21 05:20:00|7038.4|7026.4|7038.4|7026.4|7038.5|7026.5|7038.4|7026.4|0
1597987500000|2020-08-21 05:25:00|7038.5|7026.5|7038.4|7026.4|7038.5|7026.5|7038.4|7026.4|0
1597987800000|2020-08-21 05:30:00|7038.3|7026.3|7036.3|7024.3|7038.3|7026.3|7036.2|7024.2|0
1597988100000|2020-08-21 05:35:00|7035.5|7023.5|7034.2|7022.2|7035.5|7023.5|7032.2|7020.2|0
1597988400000|2020-08-21 05:40:00|7033.4|7021.4|7030|7018|7034.2|7022.2|7030|7018|0
1597988700000|2020-08-21 05:45:00|7030.1|7018.1|7030.1|7018.1|7032.1|7020.1|7029.1|7017.1|0
1597989000000|2020-08-21 05:50:00|7030.5|7018.5|7032.1|7020.1|7034.2|7022.2|7030|7018|0
1597989300000|2020-08-21 05:55:00|7032.9|7020.9|7034.2|7022.2|7036.2|7024.2|7030.1|7018.1|0
1597989600000|2020-08-21 06:00:00|7033.7|7021.7|7023.7|7018.7|7033.7|7022.7|7018.2|7013.2|31
1597989900000|2020-08-21 06:05:00|7023.2|7018.2|7017.7|7012.7|7023.7|7018.7|7015.2|7010.2|8
1597990200000|2020-08-21 06:10:00|7018.2|7013.2|7017.7|7012.7|7019.7|7014.7|7013.2|7008.2|11
1597990500000|2020-08-21 06:15:00|7018.2|7013.2|7018.7|7013.7|7020.7|7015.7|7015.2|7010.2|6
1597990800000|2020-08-21 06:20:00|7019.2|7014.2|7018.7|7013.7|7020.2|7015.2|7016.2|7011.2|3
1597991100000|2020-08-21 06:25:00|7019.2|7014.2|7011.2|7006.2|7019.7|7014.7|7011.2|7006.2|7
1597991400000|2020-08-21 06:30:00|7010.7|7005.7|7011.2|7006.2|7012.7|7007.7|7009.2|7004.2|6
1597991700000|2020-08-21 06:35:00|7010.7|7005.7|7023.7|7018.7|7023.7|7018.7|7010.2|7005.2|34
1597992000000|2020-08-21 06:40:00|7021.7|7016.7|7019.7|7014.7|7025.7|7020.7|7019.7|7014.7|16
1597992300000|2020-08-21 06:45:00|7020.2|7015.2|7024.7|7019.7|7024.7|7019.7|7017.2|7012.2|51
1597992600000|2020-08-21 06:50:00|7024.2|7019.2|7026.7|7021.7|7026.7|7021.7|7021.2|7016.2|29
1597992900000|2020-08-21 06:55:00|7028.7|7023.7|7026.7|7021.7|7030.7|7025.7|7025.7|7020.7|84
1597993200000|2020-08-21 07:00:00|7025.7|7020.7|7010.2|7005.2|7031.2|7026.2|7010.2|7005.2|498
1597993500000|2020-08-21 07:05:00|7009.7|7004.7|7008.2|7003.2|7027.2|7022.2|7004.2|6999.2|171
1597993800000|2020-08-21 07:10:00|7008.7|7003.7|7010.7|7005.7|7012.2|7007.2|7000.2|6995.2|148
1597994100000|2020-08-21 07:15:00|7001.7|6996.7|6981.2|6976.2|7004.7|6999.7|6964.7|6959.7|650
1597994400000|2020-08-21 07:20:00|6980.7|6975.7|6985.7|6980.7|6986.7|6981.7|6959.7|6954.7|219
1597994700000|2020-08-21 07:25:00|6985.2|6980.2|6977.7|6972.7|6987.2|6982.2|6976.7|6971.7|97
1597995000000|2020-08-21 07:30:00|6980.2|6975.2|6990.7|6985.7|6998.7|6993.7|6977.2|6972.2|132
1597995300000|2020-08-21 07:35:00|6990.2|6985.2|7003.2|6998.2|7007.7|7002.7|6984.2|6979.2|176
1597995600000|2020-08-21 07:40:00|7001.9|6996.9|7001.4|6996.4|7005.4|7000.4|6996.9|6991.9|91
1597995900000|2020-08-21 07:45:00|7001.9|6996.9|7003.4|6998.4|7005.9|7000.9|6998.9|6993.9|56
1597996200000|2020-08-21 07:50:00|7003.9|6998.9|7005.9|7000.9|7014.4|7009.4|7003.9|6998.9|93
1597996500000|2020-08-21 07:55:00|7006.9|7001.9|7015.9|7010.9|7021.9|7016.9|7006.4|7001.4|153
1597996800000|2020-08-21 08:00:00|7014.9|7009.9|6996.4|6991.4|7014.9|7009.9|6995.9|6990.9|123
1597997100000|2020-08-21 08:05:00|6996.9|6991.9|6996.4|6991.4|7001.9|6996.9|6994.9|6989.9|157
1597997400000|2020-08-21 08:10:00|6995.9|6990.9|6994.9|6989.9|7001.9|6996.9|6989.4|6984.4|93
1597997700000|2020-08-21 08:15:00|6993.9|6988.9|6999.9|6994.9|7008.9|7003.9|6993.9|6988.9|107
1597998000000|2020-08-21 08:20:00|7000.4|6995.4|7001.4|6996.4|7003.9|6998.9|6995.9|6990.9|98
1597998300000|2020-08-21 08:25:00|7001.9|6996.9|6995.4|6990.4|7005.4|7000.4|6994.9|6989.9|42
1597998600000|2020-08-21 08:30:00|6995.9|6990.9|6991.4|6986.4|7002.4|6997.4|6985.9|6980.9|122
1597998900000|2020-08-21 08:35:00|6990.9|6985.9|6986.4|6981.4|6991.4|6986.4|6981.9|6976.9|53
1597999200000|2020-08-21 08:40:00|6985.9|6980.9|6989.9|6984.9|6990.4|6985.4|6981.9|6976.9|23
1597999500000|2020-08-21 08:45:00|6989.4|6984.4|6993.4|6988.4|6997.9|6992.9|6986.4|6981.4|134
1597999800000|2020-08-21 08:50:00|6992.9|6987.9|6990.9|6985.9|6996.9|6991.9|6990.4|6985.4|17
1598000100000|2020-08-21 08:55:00|6990.4|6985.4|6999.4|6994.4|7001.9|6996.9|6987.4|6982.4|49
1598000400000|2020-08-21 09:00:00|6998.9|6993.9|6996.4|6991.4|6999.4|6994.4|6989.9|6984.9|54
1598000700000|2020-08-21 09:05:00|6995.9|6990.9|6999.9|6994.9|7001.9|6996.9|6995.4|6990.4|66
1598001000000|2020-08-21 09:10:00|6999.4|6994.4|6996.9|6991.9|7001.9|6996.9|6995.4|6990.4|174
1598001300000|2020-08-21 09:15:00|6997.4|6992.4|6999.9|6994.9|7001.4|6996.4|6995.9|6990.9|79
1598001600000|2020-08-21 09:20:00|6998.9|6993.9|6999.9|6994.9|7003.4|6998.4|6998.4|6993.4|119
1598001900000|2020-08-21 09:25:00|6999.4|6994.4|6998.9|6993.9|7002.9|6997.9|6996.9|6991.9|56
1598002200000|2020-08-21 09:30:00|6997.9|6992.9|6995.4|6990.4|7000.9|6995.9|6993.9|6988.9|56
1598002500000|2020-08-21 09:35:00|6994.9|6989.9|6990.9|6985.9|6994.9|6989.9|6989.4|6984.4|53
1598002800000|2020-08-21 09:40:00|6991.4|6986.4|6987.9|6982.9|6993.9|6988.9|6984.4|6979.4|63
1598003100000|2020-08-21 09:45:00|6987.4|6982.4|7012.9|7007.9|7012.9|7007.9|6985.9|6980.9|129
1598003400000|2020-08-21 09:50:00|7013.9|7008.9|6991.9|6986.9|7014.9|7009.9|6989.9|6984.9|152
1598003700000|2020-08-21 09:55:00|6992.4|6987.4|6992.4|6987.4|6997.9|6992.9|6989.9|6984.9|96
1598004000000|2020-08-21 10:00:00|6987.9|6982.9|6994.4|6989.4|6997.4|6992.4|6986.9|6981.9|166
1598004300000|2020-08-21 10:05:00|6994.9|6989.9|6995.9|6990.9|6996.9|6991.9|6992.9|6987.9|39
1598004600000|2020-08-21 10:10:00|6997.9|6992.9|6995.9|6990.9|7001.9|6996.9|6988.9|6983.9|115
1598004900000|2020-08-21 10:15:00|6996.4|6991.4|6986.9|6981.9|6996.4|6991.4|6984.9|6979.9|41
1598005200000|2020-08-21 10:20:00|6987.4|6982.4|6974.9|6969.9|6987.9|6982.9|6974.9|6969.9|68
1598005500000|2020-08-21 10:25:00|6975.4|6970.4|6978.4|6973.4|6979.4|6974.4|6967.9|6962.9|141
1598005800000|2020-08-21 10:30:00|6977.9|6972.9|6974.9|6969.9|6979.4|6974.4|6974.9|6969.9|32
1598006100000|2020-08-21 10:35:00|6975.9|6970.9|6977.9|6972.9|6981.9|6976.9|6975.9|6970.9|25
1598006400000|2020-08-21 10:40:00|6975.9|6970.9|6972.4|6967.4|6978.9|6973.9|6970.9|6965.9|108
1598006700000|2020-08-21 10:45:00|6971.9|6966.9|6970.9|6965.9|6974.9|6969.9|6970.9|6965.9|34
1598007000000|2020-08-21 10:50:00|6970.4|6965.4|6968.4|6963.4|6973.9|6968.9|6967.9|6962.9|35
1598007300000|2020-08-21 10:55:00|6967.9|6962.9|6978.9|6973.9|6979.4|6974.4|6967.9|6962.9|82
1598007600000|2020-08-21 11:00:00|6979.9|6974.9|6980.9|6975.9|6981.9|6976.9|6974.9|6969.9|83
1598007900000|2020-08-21 11:05:00|6981.4|6976.4|6976.4|6971.4|6982.9|6977.9|6975.9|6970.9|74
1598008200000|2020-08-21 11:10:00|6975.9|6970.9|6979.9|6974.9|6983.9|6978.9|6973.9|6968.9|30
1598008500000|2020-08-21 11:15:00|6979.4|6974.4|6976.9|6971.9|6980.9|6975.9|6973.4|6968.4|40
1598008800000|2020-08-21 11:20:00|6976.4|6971.4|6971.4|6966.4|6976.4|6971.4|6968.4|6963.4|57
1598009100000|2020-08-21 11:25:00|6970.9|6965.9|6968.9|6963.9|6973.4|6968.4|6965.4|6960.4|49
1598009400000|2020-08-21 11:30:00|6966.9|6961.9|6965.9|6960.9|6970.9|6965.9|6963.4|6958.4|48
1598009700000|2020-08-21 11:35:00|6964.9|6959.9|6963.9|6958.9|6964.9|6959.9|6961.4|6956.4|32
1598010000000|2020-08-21 11:40:00|6964.6|6959.6|6967.6|6962.6|6968.6|6963.6|6963.1|6958.1|20
1598010300000|2020-08-21 11:45:00|6965.6|6960.6|6954.6|6949.6|6966.1|6961.1|6953.6|6948.6|189
1598010600000|2020-08-21 11:50:00|6955.1|6950.1|6950.1|6945.1|6955.6|6950.6|6950.1|6945.1|111
1598010900000|2020-08-21 11:55:00|6951.1|6946.1|6945.1|6940.1|6952.6|6947.6|6944.6|6939.6|93
1598011200000|2020-08-21 12:00:00|6944.6|6939.6|6932.6|6927.6|6945.6|6940.6|6932.6|6927.6|231
1598011500000|2020-08-21 12:05:00|6932.1|6927.1|6927.1|6922.1|6935.6|6930.6|6925.6|6920.6|137
1598011800000|2020-08-21 12:10:00|6927.6|6922.6|6916.1|6911.1|6927.6|6922.6|6914.6|6909.6|190
1598012100000|2020-08-21 12:15:00|6915.6|6910.6|6919.1|6914.1|6921.1|6916.1|6913.6|6908.6|151
1598012400000|2020-08-21 12:20:00|6919.6|6914.6|6911.6|6906.6|6919.6|6914.6|6908.6|6903.6|190
1598012700000|2020-08-21 12:25:00|6911.1|6906.1|6919.6|6914.6|6920.1|6915.1|6908.1|6903.1|87
1598013000000|2020-08-21 12:30:00|6918.6|6913.6|6925.6|6920.6|6927.6|6922.6|6914.1|6909.1|201
1598013300000|2020-08-21 12:35:00|6925.1|6920.1|6926.6|6921.6|6927.6|6922.6|6920.6|6915.6|89
1598013600000|2020-08-21 12:40:00|6927.1|6922.1|6927.6|6922.6|6927.6|6922.6|6922.6|6917.6|96
1598013900000|2020-08-21 12:45:00|6927.1|6922.1|6923.6|6918.6|6927.1|6922.1|6921.6|6916.6|94
1598014200000|2020-08-21 12:50:00|6923.1|6918.1|6917.1|6912.1|6923.1|6918.1|6911.1|6906.1|89
1598014500000|2020-08-21 12:55:00|6917.6|6912.6|6909.6|6904.6|6918.6|6913.6|6909.6|6904.6|38
1598014800000|2020-08-21 13:00:00|6909.1|6904.1|6903.6|6898.6|6910.6|6905.6|6899.6|6894.6|119
1598015100000|2020-08-21 13:05:00|6904.6|6899.6|6914.6|6909.6|6915.1|6910.1|6904.6|6899.6|132
1598015400000|2020-08-21 13:10:00|6914.1|6909.1|6923.6|6918.6|6924.1|6919.1|6913.6|6908.6|53
1598015700000|2020-08-21 13:15:00|6923.1|6918.1|6922.6|6917.6|6924.6|6919.6|6918.6|6913.6|29
1598016000000|2020-08-21 13:20:00|6923.1|6918.1|6933.1|6928.1|6935.6|6930.6|6920.6|6915.6|62
1598016300000|2020-08-21 13:25:00|6933.6|6928.6|6934.6|6929.6|6939.6|6934.6|6925.1|6920.1|157
1598016600000|2020-08-21 13:30:00|6936.6|6931.6|6942.1|6937.1|6944.6|6939.6|6933.1|6928.1|113
1598016900000|2020-08-21 13:35:00|6941.6|6936.6|6941.6|6936.6|6947.1|6942.1|6937.6|6932.6|115
1598017200000|2020-08-21 13:40:00|6942.1|6937.1|6944.1|6939.1|6952.6|6947.6|6939.1|6934.1|96
1598017500000|2020-08-21 13:45:00|6946.6|6941.6|6961.6|6956.6|6964.1|6959.1|6945.6|6940.6|248
1598017800000|2020-08-21 13:50:00|6962.1|6957.1|6972.6|6967.6|6976.6|6971.6|6957.1|6952.1|133
1598018100000|2020-08-21 13:55:00|6973.1|6968.1|6975.6|6970.6|6978.1|6973.1|6967.6|6962.6|146
1598018400000|2020-08-21 14:00:00|6976.6|6971.6|6971.6|6966.6|6979.1|6974.1|6971.1|6966.1|182
1598018700000|2020-08-21 14:05:00|6971.1|6966.1|6975.6|6970.6|6976.6|6971.6|6964.1|6959.1|131
1598019000000|2020-08-21 14:10:00|6975.9|6970.9|6967.9|6962.9|6977.4|6972.4|6966.9|6961.9|132
1598019300000|2020-08-21 14:15:00|6968.4|6963.4|6966.9|6961.9|6972.9|6967.9|6964.9|6959.9|85
1598019600000|2020-08-21 14:20:00|6966.4|6961.4|6961.4|6956.4|6966.4|6961.4|6958.9|6953.9|103
1598019900000|2020-08-21 14:25:00|6961.9|6956.9|6970.9|6965.9|6974.9|6969.9|6957.4|6952.4|195
1598020200000|2020-08-21 14:30:00|6971.4|6966.4|6977.4|6972.4|6980.4|6975.4|6969.9|6964.9|243
1598020500000|2020-08-21 14:35:00|6977.9|6972.9|6974.9|6969.9|6979.9|6974.9|6974.4|6969.4|182
1598020800000|2020-08-21 14:40:00|6975.4|6970.4|6969.9|6964.9|6975.9|6970.9|6968.9|6963.9|140
1598021100000|2020-08-21 14:45:00|6970.4|6965.4|6970.9|6965.9|6974.9|6969.9|6966.9|6961.9|65
1598021400000|2020-08-21 14:50:00|6971.4|6966.4|6976.9|6971.9|6977.9|6972.9|6970.4|6965.4|58
1598021700000|2020-08-21 14:55:00|6976.4|6971.4|6967.4|6962.4|6978.9|6973.9|6963.9|6958.9|108
1598022000000|2020-08-21 15:00:00|6968.4|6963.4|6959.9|6954.9|6968.4|6963.4|6958.4|6953.4|79
1598022300000|2020-08-21 15:05:00|6960.4|6955.4|6966.9|6961.9|6969.9|6964.9|6959.9|6954.9|50
1598022600000|2020-08-21 15:10:00|6968.9|6963.9|6965.9|6960.9|6974.9|6969.9|6963.9|6958.9|85
1598022900000|2020-08-21 15:15:00|6966.4|6961.4|6961.9|6956.9|6971.4|6966.4|6960.9|6955.9|123
1598023200000|2020-08-21 15:20:00|6962.4|6957.4|6977.9|6972.9|6979.4|6974.4|6962.4|6957.4|116
1598023500000|2020-08-21 15:25:00|6977.4|6972.4|6971.9|6966.9|6982.4|6977.4|6969.4|6964.4|305
1598023800000|2020-08-21 15:30:00|6970.9|6964.9|6982.9|6976.9|6984.9|6977.9|6970.9|6963.9|422
1598024100000|2020-08-21 15:35:00|6985.9|6975.9|6976.9|6969.9|6986.9|6979.9|6972.9|6965.9|160
1598024400000|2020-08-21 15:40:00|6977.9|6968.9|6972.9|6966.9|6978.9|6971.9|6971.9|6965.9|44
1598024700000|2020-08-21 15:45:00|6974.9|6965.9|6973.9|6965.9|6977.9|6969.9|6971.9|6963.9|34
1598025000000|2020-08-21 15:50:00|6972.9|6966.9|6973.9|6965.9|6977.9|6970.9|6970.9|6963.9|16
1598025300000|2020-08-21 15:55:00|6972.9|6964.9|6971.9|6963.9|6977.9|6969.9|6970.9|6962.9|22
1598025600000|2020-08-21 16:00:00|6970.9|6964.9|6973.9|6966.9|6974.9|6966.9|6968.9|6961.9|13
1598025900000|2020-08-21 16:05:00|6974.9|6967.9|6975.9|6967.9|6978.9|6970.9|6973.9|6967.9|21
1598026200000|2020-08-21 16:10:00|6976.9|6968.9|6976.9|6969.9|6977.9|6969.9|6973.9|6967.9|4
1598026500000|2020-08-21 16:15:00|6977.9|6970.9|6975.9|6967.9|6978.9|6972.9|6975.9|6967.9|49
1598026800000|2020-08-21 16:20:00|6974.9|6969.9|6976.9|6969.9|6977.9|6971.9|6974.9|6967.9|9
1598027100000|2020-08-21 16:25:00|6977.9|6970.9|6976.9|6969.9|6977.9|6970.9|6976.9|6969.9|8
1598027400000|2020-08-21 16:30:00|6975.9|6970.9|6975.9|6968.9|6975.9|6970.9|6974.9|6966.9|9
1598027700000|2020-08-21 16:35:00|6974.9|6967.9|6978.9|6972.9|6979.9|6972.9|6974.9|6967.9|26
1598028000000|2020-08-21 16:40:00|6979.9|6971.9|6977.9|6970.9|6979.9|6972.9|6974.9|6967.9|32
1598028300000|2020-08-21 16:45:00|6976.9|6971.9|6976.9|6970.9|6977.9|6971.9|6976.9|6970.9|18
1598028600000|2020-08-21 16:50:00|6975.9|6969.9|6973.9|6966.9|6975.9|6969.9|6971.9|6965.9|20
1598028900000|2020-08-21 16:55:00|6974.9|6965.9|6973.9|6965.9|6975.9|6968.9|6971.9|6964.9|23
1598029200000|2020-08-21 17:00:00|6972.9|6966.9|6973.9|6965.9|6974.9|6966.9|6967.9|6961.9|17
1598029500000|2020-08-21 17:05:00|6971.9|6963.9|6973.9|6967.9|6975.9|6967.9|6969.9|6963.9|11
1598029800000|2020-08-21 17:10:00|6972.9|6965.9|6975.9|6968.9|6975.9|6968.9|6970.9|6963.9|20
1598030100000|2020-08-21 17:15:00|6974.9|6967.9|6973.9|6965.9|6975.9|6968.9|6970.9|6964.9|16
1598030400000|2020-08-21 17:20:00|6972.9|6964.9|6968.9|6962.9|6972.9|6965.9|6968.9|6962.9|14
1598030700000|2020-08-21 17:25:00|6970.9|6961.9|6970.9|6962.9|6971.9|6963.9|6966.9|6960.9|17
1598031000000|2020-08-21 17:30:00|6971.9|6963.9|6973.9|6965.9|6973.9|6965.9|6969.9|6961.9|5
1598031300000|2020-08-21 17:35:00|6972.9|6966.9|6974.9|6966.9|6974.9|6966.9|6972.9|6965.9|3
1598031600000|2020-08-21 17:40:00|6975.9|6967.9|6975.9|6967.9|6975.9|6968.9|6973.9|6967.9|3
1598031900000|2020-08-21 17:45:00|6974.9|6968.9|6974.9|6968.9|6976.9|6968.9|6973.9|6967.9|9
1598032200000|2020-08-21 17:50:00|6976.9|6967.9|6972.9|6965.9|6976.9|6967.9|6972.9|6964.9|9
1598032500000|2020-08-21 17:55:00|6971.9|6964.9|6976.9|6964.9|6976.9|6966.9|6969.9|6961.9|25
1598032800000|2020-08-21 18:00:00|6977|6965|6976.8|6964.8|6979|6967|6974.5|6962.5|0
1598033100000|2020-08-21 18:05:00|6976.9|6964.9|6978.9|6966.9|6979|6967|6975.9|6963.9|0
1598033400000|2020-08-21 18:10:00|6979|6967|6980.8|6968.8|6982.9|6970.9|6978.6|6966.6|0
1598033700000|2020-08-21 18:15:00|6980.9|6968.9|6982.8|6970.8|6982.9|6970.9|6980.9|6968.9|0
1598034000000|2020-08-21 18:20:00|6982.9|6970.9|6980.9|6968.9|6983|6971|6980.8|6968.8|0
1598034300000|2020-08-21 18:25:00|6981|6969|6983|6971|6983|6971|6980.8|6968.8|0
1598034600000|2020-08-21 18:30:00|6983.1|6971.1|6987.3|6975.3|6987.4|6975.4|6983.1|6971.1|160
1598034900000|2020-08-21 18:35:00|6987.4|6975.4|6986.9|6974.9|6991.3|6979.3|6986.9|6974.9|0
1598035200000|2020-08-21 18:40:00|6987|6975|6986.5|6974.5|6987|6975|6984.5|6972.5|0
1598035500000|2020-08-21 18:45:00|6986.4|6974.4|6988.3|6976.3|6990.2|6978.2|6984.5|6972.5|0
1598035800000|2020-08-21 18:50:00|6988.4|6976.4|6986.8|6974.8|6988.8|6976.8|6986.6|6974.6|0
1598036100000|2020-08-21 18:55:00|6986.7|6974.7|6979.9|6967.9|6989|6977|6979.8|6967.8|0
1598036400000|2020-08-21 19:00:00|6979.8|6967.8|6984.1|6972.1|6988.3|6976.3|6979.8|6967.8|0
1598036700000|2020-08-21 19:05:00|6984|6972|6986.2|6974.2|6986.2|6974.2|6983.9|6971.9|0
1598037000000|2020-08-21 19:10:00|6983.1|6971.1|6984.7|6972.7|6986.8|6974.8|6981.2|6969.2|0
1598037300000|2020-08-21 19:15:00|6984.6|6972.6|6982.9|6970.9|6986.9|6974.9|6982.4|6970.4|0
1598037600000|2020-08-21 19:20:00|6982.8|6970.8|6985|6973|6985.1|6973.1|6981|6969|0
1598037900000|2020-08-21 19:25:00|6985.1|6973.1|6984.8|6972.8|6985.3|6973.3|6980.8|6968.8|0
1598038200000|2020-08-21 19:30:00|6984.7|6972.7|6982.7|6970.7|6985|6973|6980.8|6968.8|0
1598038500000|2020-08-21 19:35:00|6982.8|6970.8|6984.6|6972.6|6985.1|6973.1|6982.7|6970.7|0
1598038800000|2020-08-21 19:40:00|6984.5|6972.5|6980.3|6968.3|6984.6|6972.6|6979.2|6967.2|0
1598039100000|2020-08-21 19:45:00|6980.4|6968.4|6982.3|6970.3|6984.5|6972.5|6980.2|6968.2|0
1598039400000|2020-08-21 19:50:00|6982.2|6970.2|6988.5|6976.5|6990.5|6978.5|6980.2|6968.2|0
1598039700000|2020-08-21 19:55:00|6988.6|6976.6|6992.3|6980.3|6992.7|6980.7|6988.5|6976.5|0
1598040000000|2020-08-21 20:00:00|6992.4|6980.4|6994.9|6982.9|6995.5|6983.5|6990|6978|0
1598040300000|2020-08-21 20:05:00|6994.5|6982.5|6994.9|6982.9|6994.9|6982.9|6994|6982|0
1598040600000|2020-08-21 20:10:00|6994.5|6982.5|6989.4|6977.4|6994.9|6982.9|6987.9|6975.9|0
1598040900000|2020-08-21 20:15:00|6989.3|6977.3|6990.5|6978.5|6990.5|6978.5|6989.1|6977.1|0
1598041200000|2020-08-21 20:20:00|6990.1|6978.1|6990|6978|6990.3|6978.3|6989.8|6977.8|0
1598041500000|2020-08-21 20:25:00|6990.2|6978.2|6989.6|6977.6|6990.2|6978.2|6989.6|6977.6|0
1598041800000|2020-08-21 20:30:00|6989.7|6977.7|6991.4|6979.4|6991.8|6979.8|6987.3|6975.3|0
1598042100000|2020-08-21 20:35:00|6991.3|6979.3|6990.8|6978.8|6992.5|6980.5|6989.3|6977.3|0
1598042400000|2020-08-21 20:40:00|6990.7|6978.7|6989.9|6977.9|6990.8|6978.8|6989.9|6977.9|0
1598042700000|2020-08-21 20:45:00|6989.3|6977.3|6989.3|6977.3|6990.3|6978.3|6988.2|6976.2|0
1598043000000|2020-08-21 20:50:00|6989.2|6977.2|6989.7|6977.7|6990.1|6978.1|6988.2|6976.2|0
1598043300000|2020-08-21 20:55:00|6989.6|6977.6|6988.8|6976.8|6990.1|6978.1|6987.6|6975.6|0
1598043600000|2020-08-21 21:00:00|6989|6977|6989|6977|6989|6977|6989|6977|0
1598220000000|2020-08-23 22:00:00|7003.2|6991.2|7005.7|6993.7|7006.3|6994.3|7002.5|6990.5|0
1598220300000|2020-08-23 22:05:00|7005.6|6993.6|7000.7|6988.7|7005.7|6993.7|6997.8|6985.8|0
1598220600000|2020-08-23 22:10:00|7000.8|6988.8|6995.2|6983.2|7002.2|6990.2|6995.2|6983.2|0
1598220900000|2020-08-23 22:15:00|6995.6|6983.6|6997.7|6985.7|6998.8|6986.8|6995.2|6983.2|0
1598221200000|2020-08-23 22:20:00|6997.8|6985.8|6999.9|6987.9|7000.9|6988.9|6997.3|6985.3|0
1598221500000|2020-08-23 22:25:00|6999.8|6987.8|6998.4|6986.4|6999.8|6987.8|6997.7|6985.7|0
1598221800000|2020-08-23 22:30:00|6998.8|6986.8|6999.6|6987.6|6999.6|6987.6|6997.1|6985.1|0
1598222100000|2020-08-23 22:35:00|6999.7|6987.7|7000.1|6988.1|7001.1|6989.1|6998.6|6986.6|0
1598222400000|2020-08-23 22:40:00|7000|6988|7001.6|6989.6|7002.7|6990.7|6999.6|6987.6|0
1598222700000|2020-08-23 22:45:00|7002.2|6990.2|7001.6|6989.6|7002.4|6990.4|7001.2|6989.2|0
1598223000000|2020-08-23 22:50:00|7002.2|6990.2|7002.7|6990.7|7002.7|6990.7|7001.2|6989.2|0
1598223300000|2020-08-23 22:55:00|7003.3|6991.3|7001.6|6989.6|7003.7|6991.7|7001.6|6989.6|0
1598223600000|2020-08-23 23:00:00|7002.2|6990.2|7004.8|6992.8|7004.8|6992.8|7002.2|6990.2|0
1598223900000|2020-08-23 23:05:00|7004.7|6992.7|7004.8|6992.8|7004.8|6992.8|7003.7|6991.7|0
1598224200000|2020-08-23 23:10:00|7004.7|6992.7|7003.3|6991.3|7004.7|6992.7|7003.3|6991.3|0
1598224500000|2020-08-23 23:15:00|7003.7|6991.7|7003.3|6991.3|7003.7|6991.7|7003.3|6991.3|0
1598224800000|2020-08-23 23:20:00|7002.9|6990.9|7003.7|6991.7|7004.2|6992.2|7002.7|6990.7|0
1598225100000|2020-08-23 23:25:00|7003.8|6991.8|7003.8|6991.8|7004.2|6992.2|7002.7|6990.7|0
1598225400000|2020-08-23 23:30:00|7003.7|6991.7|7001.7|6989.7|7003.7|6991.7|7001.2|6989.2|0
1598225700000|2020-08-23 23:35:00|7001.6|6989.6|7003.8|6991.8|7003.8|6991.8|7001.2|6989.2|0
1598226000000|2020-08-23 23:40:00|7003.7|6991.7|7003.4|6991.4|7003.8|6991.8|7002.7|6990.7|0
1598226300000|2020-08-23 23:45:00|7003.8|6991.8|7003.4|6991.4|7004.9|6992.9|7002.7|6990.7|0
1598226600000|2020-08-23 23:50:00|7003.3|6991.3|6998.8|6986.8|7003.4|6991.4|6997.3|6985.3|0
1598226900000|2020-08-23 23:55:00|6998.7|6986.7|6999.2|6987.2|6999.2|6987.2|6995.3|6983.3|0
1598227200000|2020-08-24 00:00:00|6998.8|6986.8|6995.6|6983.6|6999.8|6987.8|6994.7|6982.7|0
1598227500000|2020-08-24 00:05:00|6996.2|6984.2|6999.8|6987.8|6999.8|6987.8|6992.6|6980.6|0
1598227800000|2020-08-24 00:10:00|6999.9|6987.9|6999.8|6987.8|7001.8|6989.8|6997.7|6985.7|0
1598228100000|2020-08-24 00:15:00|7006.7|6994.7|7000.9|6988.9|7007.2|6995.2|6992.5|6980.5|0
1598228400000|2020-08-24 00:20:00|7001.7|6989.7|6998.9|6986.9|7003|6991|6996.8|6984.8|0
1598228700000|2020-08-24 00:25:00|6998.8|6986.8|6996.8|6984.8|6998.9|6986.9|6996.8|6984.8|0
1598229000000|2020-08-24 00:30:00|6993.1|6981.1|6993.2|6981.2|6995.3|6983.3|6991.1|6979.1|0
1598229300000|2020-08-24 00:35:00|6993.1|6981.1|6987|6975|6993.1|6981.1|6984.8|6972.8|0
1598229600000|2020-08-24 00:40:00|6986.9|6974.9|6987.6|6975.6|6989|6977|6984.9|6972.9|0
1598229900000|2020-08-24 00:45:00|6990.8|6978.8|6989|6977|6994.3|6982.3|6989|6977|0
1598230200000|2020-08-24 00:50:00|6989.4|6977.4|6999.8|6987.8|6999.8|6987.8|6989|6977|0
1598230500000|2020-08-24 00:55:00|6999.7|6987.7|6997.7|6985.7|6999.8|6987.8|6995.6|6983.6|0
1598230800000|2020-08-24 01:00:00|6993.9|6981.9|6991.8|6979.8|6998|6986|6988.7|6976.7|0
1598231100000|2020-08-24 01:05:00|6991|6979|6989.8|6977.8|6991.8|6979.8|6985.6|6973.6|0
1598231400000|2020-08-24 01:10:00|6987.8|6975.8|6987.8|6975.8|6987.8|6975.8|6983.6|6971.6|0
1598231700000|2020-08-24 01:15:00|6991.5|6979.5|6997.6|6985.6|6999.7|6987.7|6991.4|6979.4|0
1598232000000|2020-08-24 01:20:00|6997.7|6985.7|7002.6|6990.6|7004.6|6992.6|6997.7|6985.7|0
1598232300000|2020-08-24 01:25:00|7003.3|6991.3|7008.6|6996.6|7009.7|6997.7|7003.3|6991.3|0
1598232600000|2020-08-24 01:30:00|7005.4|6993.4|7005|6993|7007|6995|7002.8|6990.8|0
1598232900000|2020-08-24 01:35:00|7004.2|6992.2|7005|6993|7005|6993|7002.9|6990.9|0
1598233200000|2020-08-24 01:40:00|7007.1|6995.1|7007.5|6995.5|7011.4|6999.4|7007.1|6995.1|0
1598233500000|2020-08-24 01:45:00|7007.9|6995.9|7005.2|6993.2|7009.5|6997.5|7005.2|6993.2|0
1598233800000|2020-08-24 01:50:00|7005.3|6993.3|7005.2|6993.2|7006.3|6994.3|7003.2|6991.2|0
1598234100000|2020-08-24 01:55:00|7005.3|6993.3|7005.2|6993.2|7007.3|6995.3|7005.2|6993.2|0
1598234400000|2020-08-24 02:00:00|7006|6994|7007.4|6995.4|7007.4|6995.4|7005.2|6993.2|0
1598234700000|2020-08-24 02:05:00|7008.1|6996.1|7007.4|6995.4|7009.4|6997.4|7005.3|6993.3|0
1598235000000|2020-08-24 02:10:00|7007.8|6995.8|7009.5|6997.5|7009.5|6997.5|7007.4|6995.4|0
1598235600000|2020-08-24 02:20:00|7010.3|6998.3|7009.5|6997.5|7011.5|6999.5|7009.5|6997.5|0
1598235900000|2020-08-24 02:25:00|7008.7|6996.7|7007.4|6995.4|7009.5|6997.5|7007.4|6995.4|0
1598236200000|2020-08-24 02:30:00|7007.8|6995.8|7007.4|6995.4|7009.5|6997.5|7007.4|6995.4|0
1598236500000|2020-08-24 02:35:00|7008.2|6996.2|7007.4|6995.4|7009.5|6997.5|7007.4|6995.4|0
1598237100000|2020-08-24 02:45:00|7006.6|6994.6|7005.3|6993.3|7007.4|6995.4|7004.3|6992.3|0
1598237400000|2020-08-24 02:50:00|7004.5|6992.5|7003.3|6991.3|7005.4|6993.4|7003.3|6991.3|0
1598237700000|2020-08-24 02:55:00|7003.4|6991.4|7001.2|6989.2|7003.4|6991.4|7001.2|6989.2|0
1598238000000|2020-08-24 03:00:00|7005.7|6993.7|7004.9|6992.9|7007|6995|7004.9|6992.9|0
1598238300000|2020-08-24 03:05:00|7005|6993|7009|6997|7009|6997|7004.9|6992.9|0
1598238600000|2020-08-24 03:10:00|7009.1|6997.1|7007|6995|7011.1|6999.1|7007|6995|0
1598238900000|2020-08-24 03:15:00|7003.4|6991.4|7003.3|6991.3|7003.4|6991.4|7003.3|6991.3|0
1598239200000|2020-08-24 03:20:00|7004.1|6992.1|7007.4|6995.4|7007.4|6995.4|7004.1|6992.1|0
1598239800000|2020-08-24 03:30:00|7007.3|6995.3|7007.4|6995.4|7007.4|6995.4|7007.3|6995.3|0
1598240100000|2020-08-24 03:35:00|7006.6|6994.6|7005.4|6993.4|7007.4|6995.4|7005.3|6993.3|0
1598240400000|2020-08-24 03:40:00|7004.6|6992.6|7001.3|6989.3|7005.4|6993.4|7001.2|6989.2|0
1598240700000|2020-08-24 03:45:00|7002|6990|7003.3|6991.3|7005.4|6993.4|7002|6990|0
1598241000000|2020-08-24 03:50:00|7003.4|6991.4|7003.4|6991.4|7005.4|6993.4|7003.4|6991.4|0
1598241300000|2020-08-24 03:55:00|7002.6|6990.6|6999.2|6987.2|7002.6|6990.6|6999.2|6987.2|0
1598241600000|2020-08-24 04:00:00|7000|6988|6999.2|6987.2|7001.3|6989.3|6999.2|6987.2|0
1598241900000|2020-08-24 04:05:00|6998.8|6986.8|6995.1|6983.1|6998.8|6986.8|6995.1|6983.1|0
1598242200000|2020-08-24 04:10:00|6994.3|6982.3|6995.1|6983.1|6995.2|6983.2|6993.1|6981.1|0
1598242500000|2020-08-24 04:15:00|6995.2|6983.2|6993.1|6981.1|6997.2|6985.2|6991.1|6979.1|0
1598242800000|2020-08-24 04:20:00|6993.2|6981.2|6995.2|6983.2|6995.2|6983.2|6993.1|6981.1|0
1598243100000|2020-08-24 04:25:00|6996|6984|6995.2|6983.2|6997.2|6985.2|6995.2|6983.2|0
1598243400000|2020-08-24 04:30:00|6996|6984|7003.5|6991.5|7003.5|6991.5|6996|6984|0
1598243700000|2020-08-24 04:35:00|7003.4|6991.4|7001.4|6989.4|7003.4|6991.4|7001.4|6989.4|0
1598244000000|2020-08-24 04:40:00|7001.8|6989.8|7003.4|6991.4|7003.5|6991.5|7001.3|6989.3|0
1598244300000|2020-08-24 04:45:00|7003.5|6991.5|7004.3|6992.3|7004.3|6992.3|7003.5|6991.5|0
1598244600000|2020-08-24 04:50:00|7004.2|6992.2|7002.2|6990.2|7004.3|6992.3|7002.2|6990.2|0
1598244900000|2020-08-24 04:55:00|7002.3|6990.3|7004.3|6992.3|7004.3|6992.3|7002.2|6990.2|0
1598245200000|2020-08-24 05:00:00|7004.1|6992.1|7004.1|6992.1|7006.2|6994.2|7004.1|6992.1|0
1598245500000|2020-08-24 05:05:00|7004.2|6992.2|7002.1|6990.1|7004.2|6992.2|7002.1|6990.1|0
1598245800000|2020-08-24 05:10:00|7001.9|6989.9|7001.9|6989.9|7001.9|6989.9|6999.8|6987.8|0
1598246100000|2020-08-24 05:15:00|7002.7|6990.7|7003.9|6991.9|7004|6992|7001.9|6989.9|0
1598246400000|2020-08-24 05:20:00|7004|6992|7004|6992|7005|6993|7003.9|6991.9|0
1598246700000|2020-08-24 05:25:00|7003.6|6991.6|7004|6992|7004|6992|7001.9|6989.9|0
1598247000000|2020-08-24 05:30:00|7004.7|6992.7|7006.2|6994.2|7008.2|6996.2|7004|6992|0
1598247300000|2020-08-24 05:35:00|7007|6995|7010.3|6998.3|7010.3|6998.3|7007|6995|0
1598247600000|2020-08-24 05:40:00|7010.2|6998.2|7016.7|7004.7|7016.7|7004.7|7010.2|6998.2|0
1598247900000|2020-08-24 05:45:00|7016.6|7004.6|7014.5|7002.5|7016.6|7004.6|7014.5|7002.5|0
1598248200000|2020-08-24 05:50:00|7014.6|7002.6|7014.6|7002.6|7016.7|7004.7|7014.6|7002.6|0
1598248500000|2020-08-24 05:55:00|7014.7|7002.7|7017.8|7005.8|7018.8|7006.8|7014.6|7002.6|0
1598248800000|2020-08-24 06:00:00|7017.7|7005.7|7021.9|7016.9|7026.9|7021.9|7015.4|7005.7|48
1598249100000|2020-08-24 06:05:00|7021.4|7016.4|7027.9|7022.9|7028.9|7023.9|7021.4|7016.4|19
1598249400000|2020-08-24 06:10:00|7027.4|7022.4|7030.4|7025.4|7033.9|7028.9|7027.4|7022.4|22
1598249700000|2020-08-24 06:15:00|7030.9|7025.9|7025.9|7020.9|7035.9|7030.9|7025.4|7020.4|18
1598250000000|2020-08-24 06:20:00|7026.4|7021.4|7031.4|7026.4|7031.4|7026.4|7024.9|7019.9|3
1598250300000|2020-08-24 06:25:00|7030.9|7025.9|7030.9|7025.9|7032.9|7027.9|7028.9|7023.9|8
1598250600000|2020-08-24 06:30:00|7031.9|7026.9|7033.9|7028.9|7035.9|7030.9|7031.4|7026.4|6
1598250900000|2020-08-24 06:35:00|7034.4|7029.4|7035.9|7030.9|7036.4|7031.4|7030.9|7025.9|8
1598251200000|2020-08-24 06:40:00|7036.4|7031.4|7032.4|7027.4|7036.9|7031.9|7031.9|7026.9|10
1598251500000|2020-08-24 06:45:00|7032.9|7027.9|7034.9|7029.9|7037.4|7032.4|7032.9|7027.9|12
1598251800000|2020-08-24 06:50:00|7035.4|7030.4|7037.4|7032.4|7037.4|7032.4|7031.4|7026.4|30
1598252100000|2020-08-24 06:55:00|7038.4|7033.4|7045.4|7040.4|7047.4|7042.4|7038.4|7033.4|72
1598252400000|2020-08-24 07:00:00|7044.9|7039.9|7045.9|7040.9|7074.9|7069.9|7042.4|7037.4|913
1598252700000|2020-08-24 07:05:00|7047.4|7042.4|7065.4|7060.4|7074.9|7069.9|7045.9|7040.9|468
1598253000000|2020-08-24 07:10:00|7064.4|7059.4|7072.9|7067.9|7084.9|7079.9|7064.4|7059.4|433
1598253300000|2020-08-24 07:15:00|7072.4|7067.4|7063.4|7058.4|7083.4|7078.4|7063.4|7058.4|196
1598253600000|2020-08-24 07:20:00|7063.9|7058.9|7069.9|7064.9|7080.9|7075.9|7063.9|7058.9|142
1598253900000|2020-08-24 07:25:00|7069.4|7064.4|7077.4|7072.4|7077.4|7072.4|7061.9|7056.9|185
1598254200000|2020-08-24 07:30:00|7077.9|7072.9|7072.9|7067.9|7081.9|7076.9|7072.4|7067.4|93
1598254500000|2020-08-24 07:35:00|7073.9|7068.9|7080.4|7075.4|7086.4|7081.4|7073.9|7068.9|117
1598254800000|2020-08-24 07:40:00|7077.5|7072.5|7079|7074|7084.5|7079.5|7076.5|7071.5|36
1598255100000|2020-08-24 07:45:00|7080|7075|7078|7073|7088|7083|7078|7073|124
1598255400000|2020-08-24 07:50:00|7077.5|7072.5|7085|7080|7085|7080|7074.5|7069.5|104
1598255700000|2020-08-24 07:55:00|7085.5|7080.5|7082.5|7077.5|7089|7084|7079|7074|59
1598256000000|2020-08-24 08:00:00|7083|7078|7069|7064|7088|7083|7068|7063|58
1598256300000|2020-08-24 08:05:00|7068.5|7063.5|7065.5|7060.5|7070|7065|7063.5|7058.5|51
1598256600000|2020-08-24 08:10:00|7065|7060|7067|7062|7067.5|7062.5|7062|7057|48
1598256900000|2020-08-24 08:15:00|7066.5|7061.5|7062.5|7057.5|7071|7066|7059.5|7054.5|131
1598257200000|2020-08-24 08:20:00|7063|7058|7064.5|7059.5|7068|7063|7063|7058|65
1598257500000|2020-08-24 08:25:00|7064|7059|7066|7061|7066|7061|7060.5|7055.5|85
1598257800000|2020-08-24 08:30:00|7065.5|7060.5|7069|7064|7072.5|7067.5|7065|7060|30
1598258100000|2020-08-24 08:35:00|7068.5|7063.5|7065.5|7060.5|7071.5|7066.5|7063.5|7058.5|38
1598258400000|2020-08-24 08:40:00|7066|7061|7077.5|7072.5|7081.5|7076.5|7065.5|7060.5|140
1598258700000|2020-08-24 08:45:00|7078|7073|7086|7081|7086.5|7081.5|7078|7073|85
1598259000000|2020-08-24 08:50:00|7086.5|7081.5|7082|7077|7089|7084|7081|7076|32
1598259300000|2020-08-24 08:55:00|7082.5|7077.5|7086|7081|7093|7088|7082.5|7077.5|97
1598259600000|2020-08-24 09:00:00|7085.5|7080.5|7090.5|7085.5|7091|7086|7084|7079|75
1598259900000|2020-08-24 09:05:00|7091|7086|7084|7079|7093.5|7088.5|7083.5|7078.5|16
1598260200000|2020-08-24 09:10:00|7083.5|7078.5|7088|7083|7089.5|7084.5|7082.5|7077.5|95
1598260500000|2020-08-24 09:15:00|7087.5|7082.5|7087|7082|7088|7083|7082.5|7077.5|44
1598260800000|2020-08-24 09:20:00|7086.5|7081.5|7091|7086|7092.5|7087.5|7086.5|7081.5|64
1598261100000|2020-08-24 09:25:00|7089.5|7084.5|7095|7090|7095|7090|7088.5|7083.5|76
1598261400000|2020-08-24 09:30:00|7095.5|7090.5|7099|7094|7099.5|7094.5|7095.5|7090.5|83
1598261700000|2020-08-24 09:35:00|7099.5|7094.5|7107|7102|7107.5|7102.5|7099.5|7094.5|83
1598262000000|2020-08-24 09:40:00|7106.5|7101.5|7110|7105|7111|7106|7105|7100|85
1598262300000|2020-08-24 09:45:00|7110.5|7105.5|7112|7107|7115.5|7110.5|7109|7104|122
1598262600000|2020-08-24 09:50:00|7110.5|7105.5|7096|7091|7110.5|7105.5|7095.5|7090.5|73
1598262900000|2020-08-24 09:55:00|7096.5|7091.5|7097|7092|7102|7097|7095.5|7090.5|56
1598263200000|2020-08-24 10:00:00|7097.5|7092.5|7088|7083|7101|7096|7088|7083|53
1598263500000|2020-08-24 10:05:00|7087.5|7082.5|7093|7088|7093.5|7088.5|7087|7082|47
1598263800000|2020-08-24 10:10:00|7093.5|7088.5|7088.5|7083.5|7096|7091|7087.5|7082.5|48
1598264100000|2020-08-24 10:15:00|7088|7083|7091|7086|7091|7086|7088|7083|45
1598264400000|2020-08-24 10:20:00|7090|7085|7084|7079|7090|7085|7084|7079|53
1598264700000|2020-08-24 10:25:00|7084.5|7079.5|7088.5|7083.5|7088.5|7083.5|7084.5|7079.5|41
1598265000000|2020-08-24 10:30:00|7089|7084|7098|7093|7098.5|7093.5|7088|7083|49
1598265300000|2020-08-24 10:35:00|7099|7094|7105.5|7100.5|7107|7102|7099|7094|49
1598265600000|2020-08-24 10:40:00|7105|7100|7103|7098|7107.5|7102.5|7101.5|7096.5|70
1598265900000|2020-08-24 10:45:00|7103.5|7098.5|7100.5|7095.5|7107.5|7102.5|7100|7095|54
1598266200000|2020-08-24 10:50:00|7100|7095|7102|7097|7104.5|7099.5|7100|7095|37
1598266500000|2020-08-24 10:55:00|7100|7095|7097|7092|7101|7096|7096|7091|24
1598266800000|2020-08-24 11:00:00|7097.5|7092.5|7092.5|7087.5|7097.5|7092.5|7092.5|7087.5|33
1598267100000|2020-08-24 11:05:00|7092|7087|7092|7087|7093|7088|7090|7085|23
1598267400000|2020-08-24 11:10:00|7091.5|7086.5|7098.5|7093.5|7101|7096|7091.5|7086.5|35
1598267700000|2020-08-24 11:15:00|7099|7094|7104|7099|7104|7099|7098|7093|30
1598268000000|2020-08-24 11:20:00|7104.5|7099.5|7103.5|7098.5|7108.5|7103.5|7103.5|7098.5|25
1598268300000|2020-08-24 11:25:00|7104|7099|7105.5|7100.5|7107|7102|7104|7099|24
1598268600000|2020-08-24 11:30:00|7105|7100|7102|7097|7106.5|7101.5|7100|7095|18
1598268900000|2020-08-24 11:35:00|7101|7096|7099.5|7094.5|7101|7096|7097|7092|42
1598269200000|2020-08-24 11:40:00|7099.8|7094.8|7102.3|7097.3|7102.3|7097.3|7099.3|7094.3|21
1598269500000|2020-08-24 11:45:00|7101.8|7096.8|7095.3|7090.3|7101.8|7096.8|7094.3|7089.3|15
1598269800000|2020-08-24 11:50:00|7095.8|7090.8|7097.3|7092.3|7097.3|7092.3|7095.8|7090.8|21
1598270100000|2020-08-24 11:55:00|7097.8|7092.8|7100.3|7095.3|7105.3|7100.3|7097.8|7092.8|58
1598270400000|2020-08-24 12:00:00|7100.8|7095.8|7098.3|7093.3|7103.3|7098.3|7097.3|7092.3|29
1598270700000|2020-08-24 12:05:00|7097.8|7092.8|7096.3|7091.3|7098.3|7093.3|7094.8|7089.8|32
1598271000000|2020-08-24 12:10:00|7095.8|7090.8|7093.3|7088.3|7095.8|7090.8|7093.3|7088.3|15
1598271300000|2020-08-24 12:15:00|7092.8|7087.8|7081.3|7076.3|7092.8|7087.8|7079.3|7074.3|65
1598271600000|2020-08-24 12:20:00|7080.8|7075.8|7086.8|7081.8|7086.8|7081.8|7079.3|7074.3|15
1598271900000|2020-08-24 12:25:00|7086.3|7081.3|7082.8|7077.8|7086.8|7081.8|7081.8|7076.8|28
1598272200000|2020-08-24 12:30:00|7082.3|7077.3|7089.3|7084.3|7091.3|7086.3|7082.3|7077.3|47
1598272500000|2020-08-24 12:35:00|7089.8|7084.8|7085.3|7080.3|7093.3|7088.3|7084.3|7079.3|32
1598272800000|2020-08-24 12:40:00|7086.3|7081.3|7087.3|7082.3|7089.3|7084.3|7084.8|7079.8|26
1598273100000|2020-08-24 12:45:00|7087.8|7082.8|7085.3|7080.3|7089.3|7084.3|7085.3|7080.3|13
1598273400000|2020-08-24 12:50:00|7086.8|7081.8|7088.8|7083.8|7091.3|7086.3|7084.3|7079.3|23
1598273700000|2020-08-24 12:55:00|7088.3|7083.3|7088.3|7083.3|7094.8|7089.8|7087.3|7082.3|17
1598274000000|2020-08-24 13:00:00|7088.8|7083.8|7091.8|7086.8|7091.8|7086.8|7088.8|7083.8|26
1598274300000|2020-08-24 13:05:00|7092.3|7087.3|7093.3|7088.3|7096.3|7091.3|7092.3|7087.3|29
1598274600000|2020-08-24 13:10:00|7092.8|7087.8|7087.3|7082.3|7094.3|7089.3|7087.3|7082.3|22
1598274900000|2020-08-24 13:15:00|7087.8|7082.8|7086.8|7081.8|7088.8|7083.8|7085.3|7080.3|17
1598275200000|2020-08-24 13:20:00|7087.3|7082.3|7080.3|7075.3|7088.8|7083.8|7080.3|7075.3|17
1598275500000|2020-08-24 13:25:00|7079.8|7074.8|7080.3|7075.3|7082.3|7077.3|7076.8|7071.8|66
1598275800000|2020-08-24 13:30:00|7080.8|7075.8|7062.8|7057.8|7081.3|7076.3|7062.8|7057.8|128
1598276100000|2020-08-24 13:35:00|7062.3|7057.3|7067.3|7062.3|7069.3|7064.3|7061.3|7056.3|77
1598276400000|2020-08-24 13:40:00|7066.8|7061.8|7060.8|7055.8|7066.8|7061.8|7058.3|7053.3|96
1598276700000|2020-08-24 13:45:00|7061.3|7056.3|7063.3|7058.3|7068.3|7063.3|7059.8|7054.8|77
1598277000000|2020-08-24 13:50:00|7063.8|7058.8|7063.8|7058.8|7065.3|7060.3|7058.3|7053.3|50
1598277300000|2020-08-24 13:55:00|7063.3|7058.3|7069.8|7064.8|7069.8|7064.8|7063.3|7058.3|53
1598277600000|2020-08-24 14:00:00|7070.8|7065.8|7078.3|7073.3|7078.8|7073.8|7066.3|7061.3|104
1598277900000|2020-08-24 14:05:00|7079.3|7074.3|7087.3|7082.3|7089.3|7084.3|7076.8|7071.8|55
1598278200000|2020-08-24 14:10:00|7088|7083|7088.5|7083.5|7090.5|7085.5|7082|7077|73
1598278500000|2020-08-24 14:15:00|7089|7084|7097|7092|7097.5|7092.5|7088|7083|90
1598278800000|2020-08-24 14:20:00|7096.5|7091.5|7101|7096|7103.5|7098.5|7095|7090|99
1598279100000|2020-08-24 14:25:00|7101.5|7096.5|7091.5|7086.5|7105|7100|7091.5|7086.5|80
1598279400000|2020-08-24 14:30:00|7092|7087|7104|7099|7105|7100|7091.5|7086.5|137
1598279700000|2020-08-24 14:35:00|7104.5|7099.5|7109|7104|7111.5|7106.5|7102.5|7097.5|178
1598280000000|2020-08-24 14:40:00|7108.5|7103.5|7108.5|7103.5|7113|7108|7104|7099|99
1598280300000|2020-08-24 14:45:00|7109|7104|7102|7097|7110|7105|7097|7092|164
1598280600000|2020-08-24 14:50:00|7102.5|7097.5|7104|7099|7110.5|7105.5|7100|7095|120
1598280900000|2020-08-24 14:55:00|7104.5|7099.5|7114|7109|7114.5|7109.5|7100|7095|265
1598281200000|2020-08-24 15:00:00|7113|7108|7113|7108|7115|7110|7110|7105|139
1598281500000|2020-08-24 15:05:00|7113.5|7108.5|7116|7111|7120.5|7115.5|7112|7107|112
1598281800000|2020-08-24 15:10:00|7116.5|7111.5|7114.5|7109.5|7118.5|7113.5|7114|7109|77
1598282100000|2020-08-24 15:15:00|7115|7110|7118|7113|7118.5|7113.5|7113|7108|112
1598282400000|2020-08-24 15:20:00|7118.5|7113.5|7120.5|7115.5|7124|7119|7118.5|7113.5|112
1598282700000|2020-08-24 15:25:00|7119.5|7114.5|7118.5|7113.5|7123.5|7118.5|7118|7113|370
1598283000000|2020-08-24 15:30:00|7119|7113|7112|7106|7121|7115|7110|7104|386
1598283300000|2020-08-24 15:35:00|7113|7105|7118|7112|7118|7112|7110|7104|293
1598283600000|2020-08-24 15:40:00|7119|7113|7115|7108|7119|7113|7112|7106|58
1598283900000|2020-08-24 15:45:00|7114|7107|7117|7110|7119|7113|7114|7107|42
1598284200000|2020-08-24 15:50:00|7116|7111|7113|7106|7118|7111|7112|7106|19
1598284500000|2020-08-24 15:55:00|7115|7108|7114|7106|7115|7109|7112|7104|13
1598284800000|2020-08-24 16:00:00|7113|7107|7117|7110|7119|7112|7113|7106|7
1598285100000|2020-08-24 16:05:00|7115|7109|7113|7105|7117|7111|7113|7105|3
1598285400000|2020-08-24 16:10:00|7114|7106|7112|7105|7115|7107|7111|7105|1
1598285700000|2020-08-24 16:15:00|7113|7106|7112|7105|7113|7106|7111|7105|10
1598286000000|2020-08-24 16:20:00|7111|7106|7111|7104|7112|7106|7110|7104|8
1598286300000|2020-08-24 16:25:00|7110|7103|7106|7099|7112|7104|7105|7099|18
1598286600000|2020-08-24 16:30:00|7108|7100|7112|7104|7113|7106|7106|7099|14
1598286900000|2020-08-24 16:35:00|7111|7103|7114|7107|7116|7109|7111|7103|23
1598287200000|2020-08-24 16:40:00|7113|7108|7116|7109|7116|7109|7113|7106|10
1598287500000|2020-08-24 16:45:00|7115|7108|7115|7108|7116|7108|7114|7107|0
1598287800000|2020-08-24 16:50:00|7114|7109|7114|7106|7115|7109|7113|7106|4
1598288100000|2020-08-24 16:55:00|7113|7107|7112|7105|7113|7107|7112|7105|7
1598288400000|2020-08-24 17:00:00|7111|7104|7115|7108|7115|7108|7111|7104|8
1598288700000|2020-08-24 17:05:00|||||||||1
1598289000000|2020-08-24 17:10:00|7114|7107|7112|7106|7115|7107|7112|7106|2
1598289300000|2020-08-24 17:15:00|7111|7105|7112|7105|7112|7105|7111|7105|2
1598289600000|2020-08-24 17:20:00|7111|7106|7112|7104|7112|7106|7110|7104|6
1598289900000|2020-08-24 17:25:00|7111|7105|7110|7103|7112|7106|7109|7102|7
1598290200000|2020-08-24 17:30:00|7109|7102|7109|7101|7109|7102|7107|7100|18
1598290500000|2020-08-24 17:35:00|7110|7102|7111|7103|7113|7104|7110|7102|2
1598290800000|2020-08-24 17:40:00|7114|7105|7109|7102|7114|7106|7109|7102|6
1598291100000|2020-08-24 17:45:00|7108|7103|7106|7099|7110|7103|7106|7098|20
1598291400000|2020-08-24 17:50:00|7108|7100|7107|7100|7108|7101|7107|7099|12
1598291700000|2020-08-24 17:55:00|7108|7101|7109|7097|7109|7101|7106|7097|10
1598292000000|2020-08-24 18:00:00|7108.9|7096.9|7106.9|7094.9|7111|7099|7106.7|7094.7|0
1598292300000|2020-08-24 18:05:00|7107|7095|7107.3|7095.3|7109.2|7097.2|7105.1|7093.1|0
1598292600000|2020-08-24 18:10:00|7107.4|7095.4|7107.3|7095.3|7107.5|7095.5|7107.2|7095.2|0
1598292900000|2020-08-24 18:15:00|7107.4|7095.4|7109.3|7097.3|7109.5|7097.5|7107.2|7095.2|0
1598293200000|2020-08-24 18:20:00|7109.2|7097.2|7105.2|7093.2|7109.2|7097.2|7105.1|7093.1|0
1598293500000|2020-08-24 18:25:00|7105.3|7093.3|7105.3|7093.3|7105.3|7093.3|7103.1|7091.1|0
1598293800000|2020-08-24 18:30:00|7105.2|7093.2|7101|7089|7105.3|7093.3|7100.9|7088.9|0
1598294100000|2020-08-24 18:35:00|7102.9|7090.9|7101|7089|7103.1|7091.1|7099.8|7087.8|0
1598294400000|2020-08-24 18:40:00|7100.9|7088.9|7098.8|7086.8|7101|7089|7098.5|7086.5|0
1598294700000|2020-08-24 18:45:00|7098.7|7086.7|7098.8|7086.8|7101|7089|7098.6|7086.6|0
1598295000000|2020-08-24 18:50:00|7098.9|7086.9|7096.5|7084.5|7100.8|7088.8|7096.4|7084.4|0
1598295300000|2020-08-24 18:55:00|7096.6|7084.6|7098.1|7086.1|7100.9|7088.9|7096.6|7084.6|0
1598295600000|2020-08-24 19:00:00|7099.9|7087.9|7099.6|7087.6|7100.2|7088.2|7097.8|7085.8|0
1598295900000|2020-08-24 19:05:00|7099.7|7087.7|7094.1|7082.1|7099.7|7087.7|7094.1|7082.1|0
1598296200000|2020-08-24 19:10:00|7094.2|7082.2|7094.7|7082.7|7094.7|7082.7|7092.4|7080.4|0
1598296500000|2020-08-24 19:15:00|7094.8|7082.8|7098|7086|7098.5|7086.5|7094.8|7082.8|0
1598296800000|2020-08-24 19:20:00|7097.9|7085.9|7106.1|7094.1|7106.2|7094.2|7097.8|7085.8|0
1598297100000|2020-08-24 19:25:00|7106.2|7094.2|7108.6|7096.6|7108.6|7096.6|7106.1|7094.1|0
1598297400000|2020-08-24 19:30:00|7106.8|7094.8|7107|7095|7109|7097|7104.7|7092.7|0
1598297700000|2020-08-24 19:35:00|7106.9|7094.9|7113|7101|7113.1|7101.1|7106.9|7094.9|0
1598298000000|2020-08-24 19:40:00|7113.1|7101.1|7115.5|7103.5|7115.6|7103.6|7111.2|7099.2|0
1598298300000|2020-08-24 19:45:00|7117.3|7105.3|7117.2|7105.2|7117.5|7105.5|7115.3|7103.3|0
1598298600000|2020-08-24 19:50:00|7117.3|7105.3|7117.6|7105.6|7121.9|7109.9|7115.3|7103.3|0
1598298900000|2020-08-24 19:55:00|7117.7|7105.7|7122.2|7110.2|7130.9|7118.9|7115.6|7103.6|0
1598299200000|2020-08-24 20:00:00|7123.2|7111.2|7120.8|7108.8|7123.7|7111.7|7115|7103|0
1598299500000|2020-08-24 20:05:00|7121|7109|7123.1|7111.1|7124.6|7112.6|7120.8|7108.8|0
1598299800000|2020-08-24 20:10:00|7123|7111|7120.7|7108.7|7123.1|7111.1|7119.7|7107.7|0
1598300100000|2020-08-24 20:15:00|7121.1|7109.1|7120.2|7108.2|7121.5|7109.5|7120.1|7108.1|0
1598300400000|2020-08-24 20:20:00|7120.4|7108.4|7120.6|7108.6|7121.2|7109.2|7120.4|7108.4|0
1598300700000|2020-08-24 20:25:00|7120.8|7108.8|7121.3|7109.3|7121.5|7109.5|7120.7|7108.7|0
1598301000000|2020-08-24 20:30:00|7121.5|7109.5|7120.2|7108.2|7123.3|7111.3|7119.7|7107.7|0
1598301300000|2020-08-24 20:35:00|7120.1|7108.1|7119.7|7107.7|7120.2|7108.2|7117.6|7105.6|0
1598301600000|2020-08-24 20:40:00|7119.3|7107.3|7119.3|7107.3|7120.8|7108.8|7118.7|7106.7|0
1598301900000|2020-08-24 20:45:00|7119.2|7107.2|7119.3|7107.3|7119.7|7107.7|7118.2|7106.2|0
1598302200000|2020-08-24 20:50:00|7119.7|7107.7|7120.2|7108.2|7120.2|7108.2|7118.7|7106.7|0
1598302500000|2020-08-24 20:55:00|7120.1|7108.1|7119.7|7107.7|7120.8|7108.8|7119.3|7107.3|0
1598302800000|2020-08-24 21:00:00|7119.9|7107.9|7119|7107|7119.9|7107.9|7119|7107|0
1598303100000|2020-08-24 21:05:00|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|7119.2|7107.2|0
1598303400000|2020-08-24 21:10:00|7119.4|7107.4|7119.6|7107.6|7119.6|7107.6|7119.4|7107.4|0
1598303700000|2020-08-24 21:15:00|7119.4|7107.4|7119.4|7107.4|7119.6|7107.6|7119.4|7107.4|0
1598304000000|2020-08-24 21:20:00|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1598304300000|2020-08-24 21:25:00|7119.4|7107.4|7119.6|7107.6|7119.6|7107.6|7119.4|7107.4|0
1598304900000|2020-08-24 21:35:00|7120|7108|7119.6|7107.6|7120|7108|7119.6|7107.6|0
1598305200000|2020-08-24 21:40:00|7119.4|7107.4|7119.4|7107.4|7119.6|7107.6|7119.4|7107.4|0
1598305500000|2020-08-24 21:45:00|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|7119.6|7107.6|0
1598305800000|2020-08-24 21:50:00|7119.4|7107.4|7119.6|7107.6|7119.6|7107.6|7119.4|7107.4|0
1598306100000|2020-08-24 21:55:00|7119.4|7107.4|7119.8|7107.8|7119.8|7107.8|7119.4|7107.4|0
1598306400000|2020-08-24 22:00:00|7119.9|7107.9|7120.5|7108.5|7121.8|7109.8|7119|7107|0
1598306700000|2020-08-24 22:05:00|7120.9|7108.9|7120.3|7108.3|7121.3|7109.3|7120.3|7108.3|0
1598307000000|2020-08-24 22:10:00|7120.9|7108.9|7119.6|7107.6|7120.9|7108.9|7119.1|7107.1|0
1598307300000|2020-08-24 22:15:00|7119.5|7107.5|7120|7108|7120|7108|7119.1|7107.1|0
1598307600000|2020-08-24 22:20:00|7120.4|7108.4|7121.1|7109.1|7121.1|7109.1|7120.4|7108.4|0
1598307900000|2020-08-24 22:25:00|7121.3|7109.3|7121.1|7109.1|7121.5|7109.5|7121.1|7109.1|0
1598308200000|2020-08-24 22:30:00|7121|7109|7121.5|7109.5|7121.5|7109.5|7120.4|7108.4|0
1598308500000|2020-08-24 22:35:00|7121.9|7109.9|7119.2|7107.2|7121.9|7109.9|7119.2|7107.2|0
1598308800000|2020-08-24 22:40:00|7119.4|7107.4|7118.7|7106.7|7119.4|7107.4|7118.7|7106.7|0
1598309100000|2020-08-24 22:45:00|7118.8|7106.8|7119.6|7107.6|7119.6|7107.6|7118.8|7106.8|0
1598309400000|2020-08-24 22:50:00|7120.2|7108.2|7118.7|7106.7|7120.2|7108.2|7118.7|7106.7|0
1598309700000|2020-08-24 22:55:00|7118.8|7106.8|7119.6|7107.6|7120.2|7108.2|7118.7|7106.7|0
1598310000000|2020-08-24 23:00:00|7120.2|7108.2|7119.2|7107.2|7121.7|7109.7|7119.2|7107.2|0
1598310300000|2020-08-24 23:05:00|7119.1|7107.1|7118.3|7106.3|7119.1|7107.1|7118.1|7106.1|0
1598310600000|2020-08-24 23:10:00|7118.7|7106.7|7118.1|7106.1|7118.7|7106.7|7117.7|7105.7|0
1598310900000|2020-08-24 23:15:00|7118.3|7106.3|7118.7|7106.7|7119.2|7107.2|7118.3|7106.3|0
1598311200000|2020-08-24 23:20:00|7118.8|7106.8|7117.7|7105.7|7119.2|7107.2|7117.7|7105.7|0
1598311500000|2020-08-24 23:25:00|7118.1|7106.1|7117.7|7105.7|7118.7|7106.7|7117.7|7105.7|0
1598311800000|2020-08-24 23:30:00|7117.6|7105.6|7119.4|7107.4|7119.6|7107.6|7117|7105|0
1598312100000|2020-08-24 23:35:00|7119.6|7107.6|7120.7|7108.7|7120.7|7108.7|7119.2|7107.2|0
1598312400000|2020-08-24 23:40:00|7120.6|7108.6|7120.7|7108.7|7120.7|7108.7|7120.2|7108.2|0
1598312700000|2020-08-24 23:45:00|7121.3|7109.3|7129.6|7117.6|7131.6|7119.6|7120.2|7108.2|0
1598313000000|2020-08-24 23:50:00|7129.7|7117.7|7130.5|7118.5|7131.5|7119.5|7128.8|7116.8|0
1598313300000|2020-08-24 23:55:00|7130.9|7118.9|7130.9|7118.9|7131.5|7119.5|7130.3|7118.3|0
1598313600000|2020-08-25 00:00:00|7130.5|7118.5|7125.5|7113.5|7130.7|7118.7|7125.5|7113.5|0
1598313900000|2020-08-25 00:05:00|7125.9|7113.9|7130.4|7118.4|7130.9|7118.9|7125.5|7113.5|0
1598314200000|2020-08-25 00:10:00|7129.8|7117.8|7133.8|7121.8|7134.7|7122.7|7128.7|7116.7|0
1598314500000|2020-08-25 00:15:00|7134.2|7122.2|7154.3|7142.3|7156.5|7144.5|7134.2|7122.2|0
1598314800000|2020-08-25 00:20:00|7154.6|7142.6|7154.3|7142.3|7156.5|7144.5|7148.1|7136.1|0
1598315100000|2020-08-25 00:25:00|7153.9|7141.9|7150.7|7138.7|7153.9|7141.9|7147.7|7135.7|0
1598315400000|2020-08-25 00:30:00|7150.3|7138.3|7152.5|7140.5|7156.6|7144.6|7149.6|7137.6|0
1598315700000|2020-08-25 00:35:00|7152.9|7140.9|7149.6|7137.6|7157.7|7145.7|7147.6|7135.6|0
1598316000000|2020-08-25 00:40:00|7150|7138|7157.8|7145.8|7159.8|7147.8|7149.6|7137.6|0
1598316300000|2020-08-25 00:45:00|7158.2|7146.2|7153.7|7141.7|7159.8|7147.8|7152.6|7140.6|0
1598316600000|2020-08-25 00:50:00|7153.8|7141.8|7154.7|7142.7|7155.8|7143.8|7150.6|7138.6|0
1598316900000|2020-08-25 00:55:00|7155.1|7143.1|7157.4|7145.4|7160.6|7148.6|7153.7|7141.7|0
1598317200000|2020-08-25 01:00:00|7157.1|7145.1|7158.5|7146.5|7158.6|7146.6|7154.3|7142.3|0
1598317500000|2020-08-25 01:05:00|7158.4|7146.4|7159.9|7147.9|7162.1|7150.1|7156.4|7144.4|0
1598317800000|2020-08-25 01:10:00|7160.3|7148.3|7159.9|7147.9|7160.9|7148.9|7155.8|7143.8|0
1598318100000|2020-08-25 01:15:00|7159.5|7147.5|7155.9|7143.9|7159.9|7147.9|7154.9|7142.9|0
1598318400000|2020-08-25 01:20:00|7156.2|7144.2|7157|7145|7159.1|7147.1|7154.8|7142.8|0
1598318700000|2020-08-25 01:25:00|7157.7|7145.7|7165.4|7153.4|7165.4|7153.4|7157.7|7145.7|0
1598319000000|2020-08-25 01:30:00|7164.6|7152.6|7167.5|7155.5|7167.5|7155.5|7161.2|7149.2|0
1598319300000|2020-08-25 01:35:00|7165.5|7153.5|7163.4|7151.4|7167.5|7155.5|7163.4|7151.4|0
1598319600000|2020-08-25 01:40:00|7163.1|7151.1|7161.4|7149.4|7165.5|7153.5|7161.4|7149.4|0
1598319900000|2020-08-25 01:45:00|7161|7149|7161.4|7149.4|7163.5|7151.5|7159.3|7147.3|0
1598320200000|2020-08-25 01:50:00|7161.5|7149.5|7167.7|7155.7|7167.7|7155.7|7159.4|7147.4|0
1598320500000|2020-08-25 01:55:00|7167.8|7155.8|7167.6|7155.6|7169.7|7157.7|7167.5|7155.5|0
1598320800000|2020-08-25 02:00:00|7167.7|7155.7|7164.2|7152.2|7169.7|7157.7|7164.2|7152.2|0
1598321100000|2020-08-25 02:05:00|7164.6|7152.6|7164.3|7152.3|7166.3|7154.3|7162.2|7150.2|0
1598321400000|2020-08-25 02:10:00|7164.2|7152.2|7158.1|7146.1|7164.2|7152.2|7158.1|7146.1|0
1598321700000|2020-08-25 02:15:00|7158.9|7146.9|7159.1|7147.1|7162.3|7150.3|7158.1|7146.1|0
1598322000000|2020-08-25 02:20:00|7158.8|7146.8|7161.7|7149.7|7164.7|7152.7|7158.1|7146.1|0
1598322300000|2020-08-25 02:25:00|7162|7150|7163.7|7151.7|7164.7|7152.7|7160.6|7148.6|0
1598322600000|2020-08-25 02:30:00|7163.3|7151.3|7159.3|7147.3|7166.7|7154.7|7158.5|7146.5|0
1598322900000|2020-08-25 02:35:00|7159.7|7147.7|7158.1|7146.1|7162.3|7150.3|7156.1|7144.1|0
1598323200000|2020-08-25 02:40:00|7158.2|7146.2|7160.2|7148.2|7160.2|7148.2|7157.1|7145.1|0
1598323500000|2020-08-25 02:45:00|7159.1|7147.1|7156|7144|7159.1|7147.1|7154|7142|0
1598323800000|2020-08-25 02:50:00|7156.4|7144.4|7156|7144|7157|7145|7154|7142|0
1598324100000|2020-08-25 02:55:00|7156.1|7144.1|7158.1|7146.1|7158.1|7146.1|7156|7144|0
1598324400000|2020-08-25 03:00:00|7157.3|7145.3|7156|7144|7159.2|7147.2|7156|7144|0
1598324700000|2020-08-25 03:05:00|7158.1|7146.1|7157.8|7145.8|7159.1|7147.1|7157.8|7145.8|0
1598325000000|2020-08-25 03:10:00|7158.8|7146.8|7155.7|7143.7|7159.8|7147.8|7155.7|7143.7|0
1598325300000|2020-08-25 03:15:00|7155.3|7143.3|7155.3|7143.3|7157.7|7145.7|7154.7|7142.7|0
1598325600000|2020-08-25 03:20:00|7155.2|7143.2|7151.6|7139.6|7155.3|7143.3|7151.1|7139.1|0
1598325900000|2020-08-25 03:25:00|7151.5|7139.5|7151.6|7139.6|7151.6|7139.6|7149.5|7137.5|0
1598326200000|2020-08-25 03:30:00|7152|7140|7155.7|7143.7|7155.7|7143.7|7151.6|7139.6|0
1598326500000|2020-08-25 03:35:00|7155|7143|7162|7150|7162|7150|7153.7|7141.7|0
1598326800000|2020-08-25 03:40:00|7161.9|7149.9|7157.8|7145.8|7161.9|7149.9|7157.8|7145.8|0
1598327100000|2020-08-25 03:45:00|7157.1|7145.1|7151.7|7139.7|7157.1|7145.1|7151.6|7139.6|0
1598327400000|2020-08-25 03:50:00|7151.6|7139.6|7149.6|7137.6|7153.7|7141.7|7149.6|7137.6|0
1598327700000|2020-08-25 03:55:00|7148.8|7136.8|7151.5|7139.5|7151.5|7139.5|7147.4|7135.4|0
1598328000000|2020-08-25 04:00:00|7151.4|7139.4|7151.5|7139.5|7153.5|7141.5|7149.4|7137.4|0
1598328300000|2020-08-25 04:05:00|7151.7|7139.7|7151.6|7139.6|7153.7|7141.7|7149.6|7137.6|0
1598328600000|2020-08-25 04:10:00|7150.9|7138.9|7150.9|7138.9|7151.6|7139.6|7147.6|7135.6|0
1598328900000|2020-08-25 04:15:00|7150.5|7138.5|7147.9|7135.9|7150.5|7138.5|7147.8|7135.8|0
1598329200000|2020-08-25 04:20:00|7148|7136|7150|7138|7150|7138|7147.9|7135.9|0
1598329500000|2020-08-25 04:25:00|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|7149.9|7137.9|0
1598329800000|2020-08-25 04:30:00|7149.2|7137.2|7143.8|7131.8|7149.2|7137.2|7143.8|7131.8|0
1598330100000|2020-08-25 04:35:00|7144.2|7132.2|7143.8|7131.8|7145.9|7133.9|7141.7|7129.7|0
1598330400000|2020-08-25 04:40:00|7143.7|7131.7|7145.9|7133.9|7145.9|7133.9|7141.7|7129.7|0
1598330700000|2020-08-25 04:45:00|7145.8|7133.8|7147.7|7135.7|7147.9|7135.9|7145.7|7133.7|0
1598331000000|2020-08-25 04:50:00|7147.4|7135.4|7147.7|7135.7|7147.7|7135.7|7146.7|7134.7|0
1598331300000|2020-08-25 04:55:00|7148.1|7136.1|7148.9|7136.9|7148.9|7136.9|7145.9|7133.9|0
1598331600000|2020-08-25 05:00:00|7148.6|7136.6|7145.9|7133.9|7150|7138|7145.9|7133.9|0
1598331900000|2020-08-25 05:05:00|7147.9|7135.9|7143.9|7131.9|7147.9|7135.9|7143.8|7131.8|0
1598332200000|2020-08-25 05:10:00|7143.8|7131.8|7148|7136|7148|7136|7143.8|7131.8|0
1598332500000|2020-08-25 05:15:00|7147.2|7135.2|7146|7134|7148|7136|7146|7134|0
1598332800000|2020-08-25 05:20:00|7146.4|7134.4|7146|7134|7148.1|7136.1|7143.9|7131.9|0
1598333100000|2020-08-25 05:25:00|7145.2|7133.2|7141.9|7129.9|7145.2|7133.2|7140.8|7128.8|0
1598333400000|2020-08-25 05:30:00|7141.8|7129.8|7141.8|7129.8|7144|7132|7139.7|7127.7|0
1598333700000|2020-08-25 05:35:00|7142.2|7130.2|7145.9|7133.9|7145.9|7133.9|7141.8|7129.8|0
1598334000000|2020-08-25 05:40:00|7145.5|7133.5|7144.8|7132.8|7145.9|7133.9|7141.8|7129.8|0
1598334300000|2020-08-25 05:45:00|7144.5|7132.5|7143.8|7131.8|7145.9|7133.9|7143.8|7131.8|0
1598334600000|2020-08-25 05:50:00|7143.9|7131.9|7143.8|7131.8|7143.9|7131.9|7141.8|7129.8|0
1598334900000|2020-08-25 05:55:00|7143.4|7131.4|7142.8|7130.8|7144.8|7132.8|7141.7|7129.7|0
1598335200000|2020-08-25 06:00:00|7143.7|7131.7|7155.5|7150.5|7161.5|7156.5|7140|7130.8|51
1598335500000|2020-08-25 06:05:00|7156.5|7151.5|7158|7153|7161.5|7156.5|7156.5|7151.5|26
1598335800000|2020-08-25 06:10:00|7158.5|7153.5|7166|7161|7167|7162|7158.5|7153.5|22
1598336100000|2020-08-25 06:15:00|7165.5|7160.5|7171.5|7166.5|7172|7167|7162.5|7157.5|15
1598336400000|2020-08-25 06:20:00|7172|7167|7168|7163|7173.5|7168.5|7166|7161|13
1598336700000|2020-08-25 06:25:00|7167.5|7162.5|7166.5|7161.5|7167.5|7162.5|7165|7160|3
1598337000000|2020-08-25 06:30:00|7166|7161|7165.5|7160.5|7166|7161|7164|7159|7
1598337300000|2020-08-25 06:35:00|7166|7161|7166|7161|7169|7164|7164.5|7159.5|7
1598337600000|2020-08-25 06:40:00|7163|7158|7164|7159|7165.5|7160.5|7159|7154|18
1598337900000|2020-08-25 06:45:00|7165|7160|7167.5|7162.5|7170|7165|7165|7160|12
1598338200000|2020-08-25 06:50:00|7167|7162|7159.5|7154.5|7169.5|7164.5|7159|7154|23
1598338500000|2020-08-25 06:55:00|7160|7155|7150.5|7145.5|7163.5|7158.5|7150.5|7145.5|35
1598338800000|2020-08-25 07:00:00|7148|7143|7178|7173|7182|7177|7147.5|7142.5|522
1598339100000|2020-08-25 07:05:00|7177.5|7172.5|7202|7197|7204.5|7199.5|7171.5|7166.5|432
1598339400000|2020-08-25 07:10:00|7201.5|7196.5|7221|7216|7221|7216|7198.5|7193.5|350
1598339700000|2020-08-25 07:15:00|7219.5|7214.5|7210.5|7205.5|7219.5|7214.5|7206|7201|233
1598340000000|2020-08-25 07:20:00|7211|7206|7206|7201|7213.5|7208.5|7199.5|7194.5|173
1598340300000|2020-08-25 07:25:00|7205|7200|7205.5|7200.5|7221|7216|7204|7199|114
1598340600000|2020-08-25 07:30:00|7205|7200|7201.5|7196.5|7215|7210|7196|7191|123
1598340900000|2020-08-25 07:35:00|7201|7196|7192.5|7187.5|7203.5|7198.5|7187.5|7182.5|116
1598341200000|2020-08-25 07:40:00|7191.1|7186.1|7191.1|7186.1|7194.6|7189.6|7185.1|7180.1|84
1598341500000|2020-08-25 07:45:00|7190.6|7185.6|7187.1|7182.1|7192.6|7187.6|7185.6|7180.6|128
1598341800000|2020-08-25 07:50:00|7187.6|7182.6|7190.1|7185.1|7190.6|7185.6|7183.1|7178.1|50
1598342100000|2020-08-25 07:55:00|7189.6|7184.6|7173.1|7168.1|7195.1|7190.1|7171.6|7166.6|108
1598342400000|2020-08-25 08:00:00|7172.6|7167.6|7166.6|7161.6|7174.6|7169.6|7160.6|7155.6|228
1598342700000|2020-08-25 08:05:00|7165.6|7160.6|7153.6|7148.6|7165.6|7160.6|7152.1|7147.1|108
1598343000000|2020-08-25 08:10:00|7153.1|7148.1|7162.1|7157.1|7162.1|7157.1|7143.6|7138.6|137
1598343300000|2020-08-25 08:15:00|7161.6|7156.6|7156.6|7151.6|7161.6|7156.6|7152.6|7147.6|72
1598343600000|2020-08-25 08:20:00|7156.1|7151.1|7155.6|7150.6|7156.1|7151.1|7149.6|7144.6|97
1598343900000|2020-08-25 08:25:00|7154.6|7149.6|7161.1|7156.1|7163.1|7158.1|7153.6|7148.6|73
1598344200000|2020-08-25 08:30:00|7161.6|7156.6|7151.6|7146.6|7161.6|7156.6|7149.6|7144.6|63
1598344500000|2020-08-25 08:35:00|7152.1|7147.1|7153.1|7148.1|7153.6|7148.6|7146.6|7141.6|55
1598344800000|2020-08-25 08:40:00|7152.6|7147.6|7148.6|7143.6|7159.1|7154.1|7148.6|7143.6|44
1598345100000|2020-08-25 08:45:00|7150.6|7145.6|7151.6|7146.6|7159.1|7154.1|7150.6|7145.6|54
1598345400000|2020-08-25 08:50:00|7152.6|7147.6|7159.6|7154.6|7160.1|7155.1|7152.6|7147.6|21
1598345700000|2020-08-25 08:55:00|7159.1|7154.1|7153.1|7148.1|7160.6|7155.6|7153.1|7148.1|35
1598346000000|2020-08-25 09:00:00|7154.1|7149.1|7147.1|7142.1|7154.1|7149.1|7140.6|7135.6|86
1598346300000|2020-08-25 09:05:00|7146.6|7141.6|7151.6|7146.6|7151.6|7146.6|7145.6|7140.6|40
1598346600000|2020-08-25 09:10:00|7152.1|7147.1|7145.6|7140.6|7152.6|7147.6|7143.1|7138.1|41
1598346900000|2020-08-25 09:15:00|7146.1|7141.1|7148.6|7143.6|7154.6|7149.6|7145.1|7140.1|55
1598347200000|2020-08-25 09:20:00|7148.1|7143.1|7154.6|7149.6|7156.6|7151.6|7147.6|7142.6|30
1598347500000|2020-08-25 09:25:00|7155.1|7150.1|7156.6|7151.6|7160.1|7155.1|7154.1|7149.1|32
1598347800000|2020-08-25 09:30:00|7157.1|7152.1|7151.6|7146.6|7158.6|7153.6|7150.6|7145.6|29
1598348100000|2020-08-25 09:35:00|7152.6|7147.6|7156.1|7151.1|7158.1|7153.1|7152.6|7147.6|30
1598348400000|2020-08-25 09:40:00|7156.6|7151.6|7163.1|7158.1|7164.1|7159.1|7155.1|7150.1|33
1598348700000|2020-08-25 09:45:00|7162.6|7157.6|7162.1|7157.1|7165.1|7160.1|7159.1|7154.1|50
1598349000000|2020-08-25 09:50:00|7162.6|7157.6|7166.1|7161.1|7170.1|7165.1|7162.6|7157.6|62
1598349300000|2020-08-25 09:55:00|7166.6|7161.6|7159.1|7154.1|7168.1|7163.1|7159.1|7154.1|27
1598349600000|2020-08-25 10:00:00|7159.6|7154.6|7154.6|7149.6|7162.1|7157.1|7154.1|7149.1|38
1598349900000|2020-08-25 10:05:00|7154.1|7149.1|7151.1|7146.1|7156.6|7151.6|7150.1|7145.1|88
1598350200000|2020-08-25 10:10:00|7151.6|7146.6|7151.6|7146.6|7152.6|7147.6|7149.1|7144.1|69
1598350500000|2020-08-25 10:15:00|7151.1|7146.1|7150.6|7145.6|7153.6|7148.6|7149.6|7144.6|68
1598350800000|2020-08-25 10:20:00|7150.1|7145.1|7147.1|7142.1|7151.1|7146.1|7146.1|7141.1|91
1598351100000|2020-08-25 10:25:00|7147.6|7142.6|7146.6|7141.6|7149.6|7144.6|7145.6|7140.6|61
1598351400000|2020-08-25 10:30:00|7147.1|7142.1|7154.6|7149.6|7156.1|7151.1|7146.1|7141.1|49
1598351700000|2020-08-25 10:35:00|7154.1|7149.1|7156.6|7151.6|7157.6|7152.6|7148.6|7143.6|22
1598352000000|2020-08-25 10:40:00|7155.6|7150.6|7158.1|7153.1|7158.1|7153.1|7153.1|7148.1|30
1598352300000|2020-08-25 10:45:00|7158.6|7153.6|7167.6|7162.6|7168.6|7163.6|7158.6|7153.6|51
1598352600000|2020-08-25 10:50:00|7168.1|7163.1|7163.1|7158.1|7168.1|7163.1|7163.1|7158.1|19
1598352900000|2020-08-25 10:55:00|7162.6|7157.6|7167.6|7162.6|7170.1|7165.1|7161.1|7156.1|36
1598353200000|2020-08-25 11:00:00|7168.6|7163.6|7172.6|7167.6|7173.6|7168.6|7168.6|7163.6|34
1598353500000|2020-08-25 11:05:00|7172.1|7167.1|7173.6|7168.6|7174.6|7169.6|7171.1|7166.1|41
1598353800000|2020-08-25 11:10:00|7174.6|7169.6|7177.1|7172.1|7184.1|7179.1|7173.6|7168.6|125
1598354100000|2020-08-25 11:15:00|7177.6|7172.6|7180.6|7175.6|7181.1|7176.1|7177.6|7172.6|57
1598354400000|2020-08-25 11:20:00|7181.1|7176.1|7181.6|7176.6|7182.6|7177.6|7176.6|7171.6|59
1598354700000|2020-08-25 11:25:00|7182.1|7177.1|7184.6|7179.6|7185.6|7180.6|7180.1|7175.1|42
1598355000000|2020-08-25 11:30:00|7185.1|7180.1|7177.6|7172.6|7185.6|7180.6|7177.6|7172.6|27
1598355300000|2020-08-25 11:35:00|7177.1|7172.1|7180.6|7175.6|7181.6|7176.6|7176.1|7171.1|24
1598355600000|2020-08-25 11:40:00|7182.8|7177.8|7184.3|7179.3|7187.3|7182.3|7182.3|7177.3|39
1598355900000|2020-08-25 11:45:00|7183.8|7178.8|7183.3|7178.3|7184.8|7179.8|7181.8|7176.8|10
1598356200000|2020-08-25 11:50:00|7182.8|7177.8|7182.8|7177.8|7185.3|7180.3|7181.8|7176.8|18
1598356500000|2020-08-25 11:55:00|7182.3|7177.3|7184.3|7179.3|7186.3|7181.3|7182.3|7177.3|20
1598356800000|2020-08-25 12:00:00|7185.3|7180.3|7188.8|7183.8|7188.8|7183.8|7179.3|7174.3|75
1598357100000|2020-08-25 12:05:00|7189.3|7184.3|7201.8|7196.8|7202.3|7197.3|7188.8|7183.8|60
1598357400000|2020-08-25 12:10:00|7202.3|7197.3|7201.8|7196.8|7204.3|7199.3|7201.3|7196.3|66
1598357700000|2020-08-25 12:15:00|7202.3|7197.3|7197.8|7192.8|7202.3|7197.3|7194.8|7189.8|145
1598358000000|2020-08-25 12:20:00|7196.8|7191.8|7199.8|7194.8|7200.3|7195.3|7195.8|7190.8|34
1598358300000|2020-08-25 12:25:00|7199.3|7194.3|7212.8|7207.8|7213.3|7208.3|7197.3|7192.3|205
1598358600000|2020-08-25 12:30:00|7212.3|7207.3|7208.8|7203.8|7212.8|7207.8|7207.3|7202.3|55
1598358900000|2020-08-25 12:35:00|7207.8|7202.8|7198.8|7193.8|7207.8|7202.8|7198.8|7193.8|54
1598359200000|2020-08-25 12:40:00|7199.8|7194.8|7202.8|7197.8|7204.3|7199.3|7199.3|7194.3|45
1598359500000|2020-08-25 12:45:00|7202.3|7197.3|7200.3|7195.3|7202.3|7197.3|7197.3|7192.3|57
1598359800000|2020-08-25 12:50:00|7200.8|7195.8|7205.8|7200.8|7206.8|7201.8|7200.8|7195.8|105
1598360100000|2020-08-25 12:55:00|7205.3|7200.3|7206.8|7201.8|7208.8|7203.8|7203.8|7198.8|34
1598360400000|2020-08-25 13:00:00|7207.8|7202.8|7200.8|7195.8|7208.8|7203.8|7200.3|7195.3|59
1598360700000|2020-08-25 13:05:00|7202.8|7197.8|7196.8|7191.8|7204.8|7199.8|7196.8|7191.8|52
1598361000000|2020-08-25 13:10:00|7197.3|7192.3|7191.3|7186.3|7198.8|7193.8|7191.3|7186.3|95
1598361300000|2020-08-25 13:15:00|7190.8|7185.8|7190.8|7185.8|7192.8|7187.8|7190.3|7185.3|45
1598361600000|2020-08-25 13:20:00|7191.3|7186.3|7192.8|7187.8|7194.3|7189.3|7188.3|7183.3|89
1598361900000|2020-08-25 13:25:00|7192.3|7187.3|7190.3|7185.3|7195.3|7190.3|7189.8|7184.8|32
1598362200000|2020-08-25 13:30:00|7190.8|7185.8|7188.8|7183.8|7194.8|7189.8|7185.3|7180.3|137
1598362500000|2020-08-25 13:35:00|7187.3|7182.3|7169.3|7164.3|7187.3|7182.3|7167.3|7162.3|284
1598362800000|2020-08-25 13:40:00|7169.8|7164.8|7168.8|7163.8|7175.8|7170.8|7167.3|7162.3|101
1598363100000|2020-08-25 13:45:00|7168.3|7163.3|7176.8|7171.8|7177.8|7172.8|7167.3|7162.3|57
1598363400000|2020-08-25 13:50:00|7176.3|7171.3|7166.3|7161.3|7178.8|7173.8|7165.8|7160.8|147
1598363700000|2020-08-25 13:55:00|7165.3|7160.3|7165.8|7160.8|7173.8|7168.8|7164.3|7159.3|87
1598364000000|2020-08-25 14:00:00|7164.8|7159.8|7157.8|7152.8|7167.8|7162.8|7154.3|7149.3|145
1598364300000|2020-08-25 14:05:00|7158.3|7153.3|7141.8|7136.8|7159.8|7154.8|7141.8|7136.8|108
1598364600000|2020-08-25 14:10:00|7142.9|7137.9|7127.9|7122.9|7142.9|7137.9|7126.9|7121.9|229
1598364900000|2020-08-25 14:15:00|7128.4|7123.4|7149.9|7144.9|7152.9|7147.9|7128.4|7123.4|138
1598365200000|2020-08-25 14:20:00|7149.4|7144.4|7143.4|7138.4|7149.4|7144.4|7140.9|7135.9|96
1598365500000|2020-08-25 14:25:00|7143.9|7138.9|7141.4|7136.4|7143.9|7138.9|7130.4|7125.4|202
1598365800000|2020-08-25 14:30:00|7138.4|7133.4|7119.9|7114.9|7138.4|7133.4|7118.9|7113.9|388
1598366100000|2020-08-25 14:35:00|7119.4|7114.4|7129.9|7124.9|7134.4|7129.4|7117.9|7112.9|168
1598366400000|2020-08-25 14:40:00|7129.4|7124.4|7115.9|7110.9|7129.4|7124.4|7115.4|7110.4|273
1598366700000|2020-08-25 14:45:00|7114.9|7109.9|7112.9|7107.9|7123.9|7118.9|7112.4|7107.4|215
1598367000000|2020-08-25 14:50:00|7112.4|7107.4|7110.4|7105.4|7113.4|7108.4|7106.9|7101.9|161
1598367300000|2020-08-25 14:55:00|7108.9|7103.9|7117.9|7112.9|7119.9|7114.9|7103.9|7098.9|99
1598367600000|2020-08-25 15:00:00|7116.9|7111.9|7120.9|7115.9|7121.9|7116.9|7114.9|7109.9|94
1598367900000|2020-08-25 15:05:00|7120.4|7115.4|7117.9|7112.9|7120.9|7115.9|7114.9|7109.9|86
1598368200000|2020-08-25 15:10:00|7116.9|7111.9|7118.4|7113.4|7120.9|7115.9|7112.4|7107.4|126
1598368500000|2020-08-25 15:15:00|7117.9|7112.9|7114.4|7109.4|7119.9|7114.9|7113.4|7108.4|157
1598368800000|2020-08-25 15:20:00|7113.9|7108.9|7112.9|7107.9|7114.4|7109.4|7105.9|7100.9|144
1598369100000|2020-08-25 15:25:00|7112.4|7107.4|7110.9|7105.9|7113.4|7108.4|7104.9|7099.9|267
1598369400000|2020-08-25 15:30:00|7111.9|7104.9|7111.9|7104.9|7111.9|7104.9|7103.9|7096.9|420
1598369700000|2020-08-25 15:35:00|7110.9|7103.9|7096.9|7089.9|7111.9|7103.9|7095.9|7089.9|196
1598370000000|2020-08-25 15:40:00|7095.9|7088.9|7098.9|7091.9|7100.9|7094.9|7094.9|7087.9|99
1598370300000|2020-08-25 15:45:00|7097.9|7090.9|7096.9|7089.9|7097.9|7091.9|7093.9|7086.9|63
1598370600000|2020-08-25 15:50:00|7097.9|7090.9|7096.9|7089.9|7102.9|7095.9|7095.9|7089.9|24
1598370900000|2020-08-25 15:55:00|7097.9|7090.9|7094.9|7088.9|7100.9|7093.9|7094.9|7088.9|49
1598371200000|2020-08-25 16:00:00|7095.9|7087.9|7092.9|7085.9|7095.9|7088.9|7089.9|7083.9|44
1598371500000|2020-08-25 16:05:00|7091.9|7084.9|7092.9|7085.9|7092.9|7086.9|7089.9|7082.9|30
1598371800000|2020-08-25 16:10:00|7091.9|7084.9|7081.9|7074.9|7091.9|7084.9|7079.9|7072.9|58
1598372100000|2020-08-25 16:15:00|7080.9|7075.9|7082.9|7075.9|7084.9|7078.9|7078.9|7072.9|64
1598372400000|2020-08-25 16:20:00|7081.9|7074.9|7082.9|7075.9|7083.9|7077.9|7079.9|7073.9|45
1598372700000|2020-08-25 16:25:00|7083.9|7076.9|7082.9|7076.9|7087.9|7080.9|7082.9|7076.9|37
1598373000000|2020-08-25 16:30:00|7083.9|7075.9|7091.9|7085.9|7092.9|7085.9|7082.9|7075.9|52
1598373300000|2020-08-25 16:35:00|7092.9|7086.9|7095.9|7089.9|7096.9|7089.9|7091.9|7085.9|21
1598373600000|2020-08-25 16:40:00|7096.9|7087.9|7094.9|7087.9|7096.9|7088.9|7090.9|7083.9|41
1598373900000|2020-08-25 16:45:00|7093.9|7086.9|7090.9|7083.9|7094.9|7087.9|7090.9|7083.9|13
1598374200000|2020-08-25 16:50:00|7089.9|7082.9|7087.9|7081.9|7089.9|7083.9|7085.9|7079.9|3
1598374500000|2020-08-25 16:55:00|7088.9|7082.9|7091.9|7084.9|7092.9|7085.9|7086.9|7079.9|10
1598374800000|2020-08-25 17:00:00|7090.9|7083.9|7091.9|7084.9|7092.9|7085.9|7089.9|7083.9|11
1598375100000|2020-08-25 17:05:00|7090.9|7083.9|7094.9|7087.9|7094.9|7087.9|7089.9|7083.9|16
1598375400000|2020-08-25 17:10:00|7093.9|7086.9|7094.9|7086.9|7094.9|7086.9|7091.9|7084.9|4
1598375700000|2020-08-25 17:15:00|7095.9|7088.9|7096.9|7090.9|7096.9|7090.9|7095.9|7088.9|5
1598376000000|2020-08-25 17:20:00|7097.9|7089.9|7097.9|7089.9|7097.9|7090.9|7095.9|7088.9|10
1598376300000|2020-08-25 17:25:00|7098.9|7091.9|7094.9|7087.9|7100.9|7092.9|7093.9|7086.9|11
1598376600000|2020-08-25 17:30:00|7093.9|7086.9|7097.9|7089.9|7097.9|7089.9|7093.9|7086.9|10
1598376900000|2020-08-25 17:35:00|7096.9||7096.9||7097.9||7096.9||1
1598377200000|2020-08-25 17:40:00|7097.9|7090.9|7098.9|7091.9|7099.9|7092.9|7096.9|7088.9|15
1598377500000|2020-08-25 17:45:00|7096.9|7090.9|7099.9|7093.9|7103.9|7095.9|7096.9|7090.9|22
1598377800000|2020-08-25 17:50:00|7100.9|7092.9|7094.9|7086.9|7101.9|7093.9|7092.9|7086.9|25
1598378100000|2020-08-25 17:55:00|7093.9|7085.9|7094.8|7082.8|7097.9|7088.4|7091.9|7082.8|23
1598378400000|2020-08-25 18:00:00|7094.9|7082.9|7095|7083|7095.1|7083.1|7092.5|7080.5|0
1598378700000|2020-08-25 18:05:00|7095.1|7083.1|7095.1|7083.1|7095.2|7083.2|7093|7081|0
1598379000000|2020-08-25 18:10:00|7095|7083|7095.4|7083.4|7099.4|7087.4|7095|7083|0
1598379300000|2020-08-25 18:15:00|7095.3|7083.3|7097.6|7085.6|7097.7|7085.7|7087.1|7075.1|0
1598379600000|2020-08-25 18:20:00|7097.5|7085.5|7099.7|7087.7|7099.8|7087.8|7097.5|7085.5|0
1598379900000|2020-08-25 18:25:00|7099.6|7087.6|7101.6|7089.6|7101.7|7089.7|7099.5|7087.5|0
1598380200000|2020-08-25 18:30:00|7101.5|7089.5|7101.5|7089.5|7101.6|7089.6|7099.6|7087.6|0
1598380500000|2020-08-25 18:35:00|7101.6|7089.6|7100.1|7088.1|7101.7|7089.7|7099.6|7087.6|0
1598380800000|2020-08-25 18:40:00|7100|7088|7101.9|7089.9|7106.1|7094.1|7100|7088|0
1598381100000|2020-08-25 18:45:00|7102|7090|7104.1|7092.1|7105.9|7093.9|7102|7090|0
1598381400000|2020-08-25 18:50:00|7104|7092|7104.2|7092.2|7104.2|7092.2|7102|7090|0
1598381700000|2020-08-25 18:55:00|7104.1|7092.1|7106.1|7094.1|7106.3|7094.3|7102.1|7090.1|0
1598382000000|2020-08-25 19:00:00|7104.3|7092.3|7102.1|7090.1|7104.3|7092.3|7102|7090|0
1598382300000|2020-08-25 19:05:00|7102|7090|7104.6|7092.6|7106.6|7094.6|7100.1|7088.1|0
1598382600000|2020-08-25 19:10:00|7104.7|7092.7|7108.3|7096.3|7108.6|7096.6|7104.7|7092.7|0
1598382900000|2020-08-25 19:15:00|7108.4|7096.4|7110.6|7098.6|7112.6|7100.6|7108.3|7096.3|0
1598383200000|2020-08-25 19:20:00|7110.8|7098.8|7110.8|7098.8|7110.8|7098.8|7108.5|7096.5|0
1598383500000|2020-08-25 19:25:00|7110.7|7098.7|7112.8|7100.8|7112.9|7100.9|7110.7|7098.7|0
1598383800000|2020-08-25 19:30:00|7112.7|7100.7|7115.5|7103.5|7115.9|7103.9|7112.7|7100.7|0
1598384100000|2020-08-25 19:35:00|7115.6|7103.6|7115.7|7103.7|7115.9|7103.9|7115.5|7103.5|0
1598384400000|2020-08-25 19:40:00|7115.6|7103.6|7117.1|7105.1|7117.6|7105.6|7115.2|7103.2|0
1598384700000|2020-08-25 19:45:00|7117.2|7105.2|7119.8|7107.8|7120.2|7108.2|7116.1|7104.1|0
1598385000000|2020-08-25 19:50:00|7119.7|7107.7|7120.1|7108.1|7122|7110|7117.8|7105.8|0
1598385300000|2020-08-25 19:55:00|7120|7108|7118.6|7106.6|7120.1|7108.1|7112.5|7100.5|0
1598385600000|2020-08-25 20:00:00|7118.7|7106.7|7120.5|7108.5|7120.5|7108.5|7116.7|7104.7|0
1598385900000|2020-08-25 20:05:00|7120.1|7108.1|7123.1|7111.1|7123.1|7111.1|7120.1|7108.1|0
1598386200000|2020-08-25 20:10:00|7123|7111|7122.5|7110.5|7124|7112|7121.1|7109.1|0
1598386500000|2020-08-25 20:15:00|7121.9|7109.9|7122.7|7110.7|7122.7|7110.7|7121.7|7109.7|0
1598386800000|2020-08-25 20:20:00|7122.5|7110.5|7122.9|7110.9|7123.1|7111.1|7122.5|7110.5|0
1598387100000|2020-08-25 20:25:00|7122.7|7110.7|7123.5|7111.5|7123.5|7111.5|7122.5|7110.5|0
1598387400000|2020-08-25 20:30:00|7123.6|7111.6|7124.9|7112.9|7125.3|7113.3|7123|7111|0
1598387700000|2020-08-25 20:35:00|7125.3|7113.3|7125.5|7113.5|7126.8|7114.8|7124.5|7112.5|0
1598388000000|2020-08-25 20:40:00|7126.1|7114.1|7126.1|7114.1|7126.5|7114.5|7125.5|7113.5|0
1598388300000|2020-08-25 20:45:00|7126.5|7114.5|7126|7114|7126.5|7114.5|7124.9|7112.9|0
1598388600000|2020-08-25 20:50:00|7126.4|7114.4|7125.4|7113.4|7127.5|7115.5|7125.4|7113.4|0
1598388900000|2020-08-25 20:55:00|7126|7114|7119.7|7107.7|7126.1|7114.1|7119.7|7107.7|0
1598389200000|2020-08-25 21:00:00|7119.8|7107.8|7119.2|7107.2|7120|7108|7119|7107|0
1598389500000|2020-08-25 21:05:00|7119.4|7107.4|7119.2|7107.2|7120.2|7108.2|7119.2|7107.2|0
1598389800000|2020-08-25 21:10:00|7119.8|7107.8|7119.3|7107.3|7119.8|7107.8|7119.2|7107.2|0
1598390100000|2020-08-25 21:15:00|7119.1|7107.1|7119.3|7107.3|7119.3|7107.3|7118.9|7106.9|0
1598390400000|2020-08-25 21:20:00|7118.9|7106.9|7118.7|7106.7|7118.9|7106.9|7118.7|7106.7|0
1598390700000|2020-08-25 21:25:00|7118.5|7106.5|7118.1|7106.1|7118.5|7106.5|7117.9|7105.9|0
1598391000000|2020-08-25 21:30:00|7118.5|7106.5|7118.7|7106.7|7119.3|7107.3|7118.5|7106.5|0
1598391300000|2020-08-25 21:35:00|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|7118.3|7106.3|0
1598391600000|2020-08-25 21:40:00|7118.4|7106.4|7118.8|7106.8|7119|7107|7118.4|7106.4|0
1598392200000|2020-08-25 21:50:00|7119|7107|7118.8|7106.8|7119|7107|7118.8|7106.8|0
1598392500000|2020-08-25 21:55:00|7119|7107|7119.2|7107.2|7120.2|7108.2|7119|7107|0
1598392800000|2020-08-25 22:00:00|7119.3|7107.3|7120.2|7108.2|7121.7|7109.7|7119.3|7107.3|0
1598393100000|2020-08-25 22:05:00|7120.1|7108.1|7121.2|7109.2|7121.2|7109.2|7119.7|7107.7|0
1598393400000|2020-08-25 22:10:00|7121.3|7109.3|7120.8|7108.8|7121.9|7109.9|7120.8|7108.8|0
1598393700000|2020-08-25 22:15:00|7120.9|7108.9|7122.3|7110.3|7122.3|7110.3|7120.9|7108.9|0
1598394000000|2020-08-25 22:20:00|7121.9|7109.9|7119.7|7107.7|7121.9|7109.9|7119.7|7107.7|0
1598394300000|2020-08-25 22:25:00|7119.8|7107.8|7118.8|7106.8|7120.3|7108.3|7118.8|7106.8|0
1598394600000|2020-08-25 22:30:00|7119|7107|7118.8|7106.8|7120.3|7108.3|7118.8|7106.8|0
1598394900000|2020-08-25 22:35:00|7119.4|7107.4|7118.4|7106.4|7119.4|7107.4|7118.4|7106.4|0
1598395200000|2020-08-25 22:40:00|7118.8|7106.8|7118.8|7106.8|7119.4|7107.4|7118.8|7106.8|0
1598395500000|2020-08-25 22:45:00|7119.4|7107.4|7119.9|7107.9|7119.9|7107.9|7119.4|7107.4|0
1598395800000|2020-08-25 22:50:00|7119.8|7107.8|7119.4|7107.4|7119.8|7107.8|7119.4|7107.4|0
1598396100000|2020-08-25 22:55:00|7119.5|7107.5|7119.9|7107.9|7120.3|7108.3|7119.4|7107.4|0
1598396400000|2020-08-25 23:00:00|7119.8|7107.8|7118.8|7106.8|7119.8|7107.8|7118.8|7106.8|0
1598396700000|2020-08-25 23:05:00|7119.4|7107.4|7120.3|7108.3|7120.3|7108.3|7118.8|7106.8|0
1598397000000|2020-08-25 23:10:00|7120.1|7108.1|7120.9|7108.9|7120.9|7108.9|7119.9|7107.9|0
1598397300000|2020-08-25 23:15:00|7120.3|7108.3|7119.9|7107.9|7120.3|7108.3|7119.9|7107.9|0
1598397600000|2020-08-25 23:20:00|7120.3|7108.3|7119.9|7107.9|7120.3|7108.3|7119.9|7107.9|0
1598397900000|2020-08-25 23:25:00|7120.3|7108.3|7122|7110|7122|7110|7119.9|7107.9|0
1598398200000|2020-08-25 23:30:00|7122.4|7110.4|7123.9|7111.9|7123.9|7111.9|7122.4|7110.4|0
1598398500000|2020-08-25 23:35:00|7124|7112|7123.9|7111.9|7124.5|7112.5|7123.5|7111.5|0
1598398800000|2020-08-25 23:40:00|7124.3|7112.3|7124.5|7112.5|7124.5|7112.5|7123.9|7111.9|0
1598399100000|2020-08-25 23:45:00|7124.6|7112.6|7125|7113|7125|7113|7123.5|7111.5|0
1598399400000|2020-08-25 23:50:00|7124.9|7112.9|7123.5|7111.5|7125.6|7113.6|7123|7111|0
1598399700000|2020-08-25 23:55:00|7123.4|7111.4|7122|7110|7123.5|7111.5|7121.4|7109.4|0
1598400000000|2020-08-26 00:00:00|7121.9|7109.9|7120.6|7108.6|7123|7111|7117.4|7105.4|0
1598400300000|2020-08-26 00:05:00|7120.5|7108.5|7123.8|7111.8|7124.2|7112.2|7120.1|7108.1|0
1598400600000|2020-08-26 00:10:00|7123.7|7111.7|7126.1|7114.1|7126.5|7114.5|7122.7|7110.7|0
1598400900000|2020-08-26 00:15:00|7126|7114|7121.7|7109.7|7126|7114|7119.7|7107.7|0
1598401200000|2020-08-26 00:20:00|7122.1|7110.1|7119.7|7107.7|7123.7|7111.7|7119.7|7107.7|0
1598401500000|2020-08-26 00:25:00|7119.6|7107.6|7121.7|7109.7|7121.7|7109.7|7119.6|7107.6|0
1598401800000|2020-08-26 00:30:00|7122.1|7110.1|7121.6|7109.6|7123.7|7111.7|7121.6|7109.6|0
1598402100000|2020-08-26 00:35:00|7121.5|7109.5|7118.5|7106.5|7121.5|7109.5|7116.4|7104.4|0
1598402400000|2020-08-26 00:40:00|7118.9|7106.9|7119.5|7107.5|7119.5|7107.5|7115.4|7103.4|0
1598402700000|2020-08-26 00:45:00|7119.6|7107.6|7117.5|7105.5|7119.6|7107.6|7117.5|7105.5|0
1598403000000|2020-08-26 00:50:00|7117.1|7105.1|7115.4|7103.4|7117.5|7105.5|7115.4|7103.4|0
1598403300000|2020-08-26 00:55:00|7115.3|7103.3|7117.7|7105.7|7117.7|7105.7|7115.3|7103.3|0
1598403600000|2020-08-26 01:00:00|7116.9|7104.9|7114.2|7102.2|7117.7|7105.7|7112|7100|0
1598403900000|2020-08-26 01:05:00|7114.5|7102.5|7112.9|7100.9|7117|7105|7112.8|7100.8|0
1598404200000|2020-08-26 01:10:00|7112.8|7100.8|7112.9|7100.9|7115|7103|7110.8|7098.8|0
1598404500000|2020-08-26 01:15:00|7110.9|7098.9|7105|7093|7112.9|7100.9|7104|7092|0
1598404800000|2020-08-26 01:20:00|7105.1|7093.1|7106|7094|7107.1|7095.1|7105|7093|0
1598405100000|2020-08-26 01:25:00|7105.6|7093.6|7111.2|7099.2|7111.2|7099.2|7105|7093|0
1598405400000|2020-08-26 01:30:00|7110.4|7098.4|7107|7095|7110.4|7098.4|7102.9|7090.9|0
1598405700000|2020-08-26 01:35:00|7107.1|7095.1|7110.2|7098.2|7113.2|7101.2|7107|7095|0
1598406000000|2020-08-26 01:40:00|7111.2|7099.2|7107.1|7095.1|7111.2|7099.2|7107.1|7095.1|0
1598406300000|2020-08-26 01:45:00|7107.5|7095.5|7113.4|7101.4|7113.4|7101.4|7107.1|7095.1|0
1598406600000|2020-08-26 01:50:00|7114.1|7102.1|7113.3|7101.3|7115.4|7103.4|7113.3|7101.3|0
1598406900000|2020-08-26 01:55:00|7113.2|7101.2|7109.7|7097.7|7113.3|7101.3|7109.7|7097.7|0
1598407200000|2020-08-26 02:00:00|7108.9|7096.9|7107.6|7095.6|7108.9|7096.9|7105.4|7093.4|0
1598407500000|2020-08-26 02:05:00|7107.5|7095.5|7101.5|7089.5|7107.6|7095.6|7101.5|7089.5|0
1598407800000|2020-08-26 02:10:00|7101.4|7089.4|7103.5|7091.5|7103.6|7091.6|7101.4|7089.4|0
1598408100000|2020-08-26 02:15:00|7103.6|7091.6|7103.5|7091.5|7103.6|7091.6|7101.5|7089.5|0
1598408400000|2020-08-26 02:20:00|7102.7|7090.7|7105.6|7093.6|7105.6|7093.6|7101.5|7089.5|0
1598408700000|2020-08-26 02:25:00|7106.4|7094.4|7107.7|7095.7|7107.7|7095.7|7105.6|7093.6|0
1598409000000|2020-08-26 02:30:00|7108.5|7096.5|7107.7|7095.7|7109.7|7097.7|7107.7|7095.7|0
1598409300000|2020-08-26 02:35:00|7107.6|7095.6|7107.6|7095.6|7107.7|7095.7|7105.5|7093.5|0
1598409600000|2020-08-26 02:40:00|7105.6|7093.6|7107.6|7095.6|7107.7|7095.7|7105.6|7093.6|0
1598409900000|2020-08-26 02:45:00|7107.7|7095.7|7107.7|7095.7|7107.7|7095.7|7107.6|7095.6|0
1598410200000|2020-08-26 02:50:00|7107.6|7095.6|7105.5|7093.5|7109.7|7097.7|7105.5|7093.5|0
1598410500000|2020-08-26 02:55:00|7105.6|7093.6|7105.6|7093.6|7107.6|7095.6|7105.5|7093.5|0
1598410800000|2020-08-26 03:00:00|7105.5|7093.5|7103.5|7091.5|7105.6|7093.6|7103.5|7091.5|0
1598411100000|2020-08-26 03:05:00|7102.7|7090.7|7101.5|7089.5|7103.5|7091.5|7101.5|7089.5|0
1598411400000|2020-08-26 03:10:00|7103.5|7091.5|7105.6|7093.6|7105.6|7093.6|7103.5|7091.5|0
1598411700000|2020-08-26 03:15:00|7104.8|7092.8|7101.3|7089.3|7104.8|7092.8|7099.2|7087.2|0
1598412000000|2020-08-26 03:20:00|7102.1|7090.1|7099.2|7087.2|7103.4|7091.4|7099.2|7087.2|0
1598412300000|2020-08-26 03:25:00|7099.3|7087.3|7101.2|7089.2|7101.3|7089.3|7099.2|7087.2|0
1598412600000|2020-08-26 03:30:00|7100.4|7088.4|7103.3|7091.3|7103.3|7091.3|7099.2|7087.2|0
1598412900000|2020-08-26 03:35:00|7102.5|7090.5|7103.3|7091.3|7103.3|7091.3|7101.3|7089.3|0
1598413500000|2020-08-26 03:45:00|7103.4|7091.4|7105.4|7093.4|7107.4|7095.4|7103.4|7091.4|0
1598413800000|2020-08-26 03:50:00|7106.2|7094.2|7105.4|7093.4|7107.4|7095.4|7105.4|7093.4|0
1598414100000|2020-08-26 03:55:00|7105.5|7093.5|7107.5|7095.5|7107.5|7095.5|7105.5|7093.5|0
1598414700000|2020-08-26 04:05:00|7106.7|7094.7|7107.5|7095.5|7107.5|7095.5|7105.4|7093.4|0
1598415300000|2020-08-26 04:15:00|7105.5|7093.5|7105.4|7093.4|7106.5|7094.5|7105.4|7093.4|0
1598416200000|2020-08-26 04:30:00|7106.2|7094.2|7109.5|7097.5|7109.5|7097.5|7106.2|7094.2|0
1598416500000|2020-08-26 04:35:00|7109.1|7097.1|7109.5|7097.5|7109.5|7097.5|7107.4|7095.4|0
1598416800000|2020-08-26 04:40:00|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|7109.6|7097.6|0
1598417100000|2020-08-26 04:45:00|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|7109.8|7097.8|0
1598417400000|2020-08-26 04:50:00|7109.9|7097.9|7109.8|7097.8|7109.9|7097.9|7109.8|7097.8|0
1598418000000|2020-08-26 05:00:00|7110.6|7098.6|7114|7102|7114|7102|7109.8|7097.8|0
1598418300000|2020-08-26 05:05:00|7114.4|7102.4|7114|7102|7115|7103|7114|7102|0
1598418600000|2020-08-26 05:10:00|7113.6|7101.6|7116|7104|7116|7104|7112|7100|0
1598418900000|2020-08-26 05:15:00|7115.2|7103.2|7113.9|7101.9|7115.2|7103.2|7111.9|7099.9|0
1598419200000|2020-08-26 05:20:00|7114|7102|7116|7104|7116|7104|7113.9|7101.9|0
1598419500000|2020-08-26 05:25:00|7115.9|7103.9|7116|7104|7116|7104|7115.9|7103.9|0
1598419800000|2020-08-26 05:30:00|7116.8|7104.8|7114.2|7102.2|7118.3|7106.3|7114.2|7102.2|0
1598420100000|2020-08-26 05:35:00|7113.4|7101.4|7110.1|7098.1|7113.4|7101.4|7110|7098|0
1598420400000|2020-08-26 05:40:00|7109.1|7097.1|7108.1|7096.1|7110.2|7098.2|7108.1|7096.1|0
1598420700000|2020-08-26 05:45:00|7107.3|7095.3|7110.2|7098.2|7110.2|7098.2|7106|7094|0
1598421000000|2020-08-26 05:50:00|7110.1|7098.1|7110.1|7098.1|7110.2|7098.2|7109.1|7097.1|0
1598421300000|2020-08-26 05:55:00|7109.3|7097.3|7108|7096|7109.3|7097.3|7106|7094|0
1598421600000|2020-08-26 06:00:00|7108.1|7096.1|7105.4|7100.4|7113.4|7108.4|7099.4|7094.1|24
1598421900000|2020-08-26 06:05:00|7104.9|7099.9|7102.4|7097.4|7105.4|7100.4|7100.4|7095.4|19
1598422200000|2020-08-26 06:10:00|7102.9|7097.9|7096.4|7091.4|7102.9|7097.9|7092.4|7087.4|11
1598422500000|2020-08-26 06:15:00|7095.9|7090.9|7099.9|7094.9|7101.4|7096.4|7093.9|7088.9|7
1598422800000|2020-08-26 06:20:00|7099.4|7094.4|7097.4|7092.4|7100.9|7095.9|7096.9|7091.9|0
1598423100000|2020-08-26 06:25:00|7099.9|7094.9|7100.9|7095.9|7102.4|7097.4|7097.9|7092.9|1
1598423400000|2020-08-26 06:30:00|7101.4|7096.4|7105.9|7100.9|7106.4|7101.4|7100.9|7095.9|3
1598423700000|2020-08-26 06:35:00|7105.4|7100.4|7103.9|7098.9|7106.4|7101.4|7098.9|7093.9|7
1598424000000|2020-08-26 06:40:00|7103.4|7098.4|7108.9|7103.9|7108.9|7103.9|7100.9|7095.9|4
1598424300000|2020-08-26 06:45:00|7108.4|7103.4|7105.9|7100.9|7111.9|7106.9|7105.9|7100.9|11
1598424600000|2020-08-26 06:50:00|7105.4|7100.4|7102.9|7097.9|7106.9|7101.9|7100.4|7095.4|1
1598424900000|2020-08-26 06:55:00|7102.4|7097.4|7094.4|7089.4|7103.9|7098.9|7093.9|7088.9|14
1598425200000|2020-08-26 07:00:00|7095.9|7090.9|7087.4|7082.4|7097.9|7092.9|7072.4|7067.4|517
1598425500000|2020-08-26 07:05:00|7086.9|7081.9|7097.4|7092.4|7104.4|7099.4|7076.9|7071.9|294
1598425800000|2020-08-26 07:10:00|7097.9|7092.9|7117.4|7112.4|7121.9|7116.9|7096.9|7091.9|162
1598426100000|2020-08-26 07:15:00|7116.9|7111.9|7125.9|7120.9|7126.9|7121.9|7113.9|7108.9|144
1598426400000|2020-08-26 07:20:00|7126.4|7121.4|7127.9|7122.9|7131.9|7126.9|7121.9|7116.9|121
1598426700000|2020-08-26 07:25:00|7126.4|7121.4|7119.9|7114.9|7127.9|7122.9|7119.4|7114.4|68
1598427000000|2020-08-26 07:30:00|7119.4|7114.4|7118.4|7113.4|7121.9|7116.9|7112.9|7107.9|65
1598427300000|2020-08-26 07:35:00|7118.9|7113.9|7113.9|7108.9|7120.9|7115.9|7112.4|7107.4|38
1598427600000|2020-08-26 07:40:00|7112.9|7107.9|7117.9|7112.9|7118.9|7113.9|7110.9|7105.9|31
1598427900000|2020-08-26 07:45:00|7118.4|7113.4|7122.9|7117.9|7128.4|7123.4|7118.4|7113.4|61
1598428200000|2020-08-26 07:50:00|7123.4|7118.4|7121.4|7116.4|7125.9|7120.9|7119.9|7114.9|48
1598428500000|2020-08-26 07:55:00|7119.9|7114.9|7122.4|7117.4|7124.9|7119.9|7119.4|7114.4|63
1598428800000|2020-08-26 08:00:00|7122.9|7117.9|7108.9|7103.9|7123.9|7118.9|7108.9|7103.9|49
1598429100000|2020-08-26 08:05:00|7109.4|7104.4|7104.4|7099.4|7110.9|7105.9|7097.9|7092.9|60
1598429400000|2020-08-26 08:10:00|7103.9|7098.9|7104.9|7099.9|7105.9|7100.9|7101.9|7096.9|20
1598429700000|2020-08-26 08:15:00|7105.4|7100.4|7116.4|7111.4|7116.4|7111.4|7103.9|7098.9|77
1598430000000|2020-08-26 08:20:00|7116.9|7111.9|7112.9|7107.9|7122.9|7117.9|7112.9|7107.9|50
1598430300000|2020-08-26 08:25:00|7110.9|7105.9|7109.4|7104.4|7112.4|7107.4|7108.4|7103.4|37
1598430600000|2020-08-26 08:30:00|7109.9|7104.9|7116.4|7111.4|7117.9|7112.9|7109.9|7104.9|30
1598430900000|2020-08-26 08:35:00|7116.9|7111.9|7122.9|7117.9|7127.9|7122.9|7116.9|7111.9|32
1598431200000|2020-08-26 08:40:00|7123.4|7118.4|7123.9|7118.9|7130.9|7125.9|7122.4|7117.4|69
1598431500000|2020-08-26 08:45:00|7124.4|7119.4|7111.9|7106.9|7124.9|7119.9|7111.9|7106.9|47
1598431800000|2020-08-26 08:50:00|7110.4|7105.4|7113.4|7108.4|7118.9|7113.9|7110.4|7105.4|71
1598432100000|2020-08-26 08:55:00|7112.4|7107.4|7110.9|7105.9|7114.9|7109.9|7109.9|7104.9|25
1598432400000|2020-08-26 09:00:00|7111.4|7106.4|7118.9|7113.9|7118.9|7113.9|7111.4|7106.4|67
1598432700000|2020-08-26 09:05:00|7118.4|7113.4|7121.4|7116.4|7125.4|7120.4|7116.9|7111.9|63
1598433000000|2020-08-26 09:10:00|7120.9|7115.9|7118.9|7113.9|7121.9|7116.9|7117.9|7112.9|19
1598433300000|2020-08-26 09:15:00|7119.9|7114.9|7125.4|7120.4|7127.9|7122.9|7119.9|7114.9|28
1598433600000|2020-08-26 09:20:00|7125.9|7120.9|7130.4|7125.4|7131.9|7126.9|7125.4|7120.4|24
1598433900000|2020-08-26 09:25:00|7129.9|7124.9|7120.9|7115.9|7129.9|7124.9|7120.4|7115.4|26
1598434200000|2020-08-26 09:30:00|7121.9|7116.9|7113.9|7108.9|7122.9|7117.9|7112.4|7107.4|22
1598434500000|2020-08-26 09:35:00|7114.9|7109.9|7112.9|7107.9|7116.9|7111.9|7109.9|7104.9|13
1598434800000|2020-08-26 09:40:00|7112.4|7107.4|7110.4|7105.4|7115.9|7110.9|7108.9|7103.9|23
1598435100000|2020-08-26 09:45:00|7110.9|7105.9|7108.9|7103.9|7111.4|7106.4|7107.9|7102.9|23
1598435400000|2020-08-26 09:50:00|7108.4|7103.4|7105.4|7100.4|7110.9|7105.9|7103.9|7098.9|63
1598435700000|2020-08-26 09:55:00|7105.9|7100.9|7106.9|7101.9|7110.4|7105.4|7101.9|7096.9|29
1598436000000|2020-08-26 10:00:00|7107.4|7102.4|7109.4|7104.4|7110.9|7105.9|7106.4|7101.4|35
1598436300000|2020-08-26 10:05:00|7109.9|7104.9|7106.9|7101.9|7111.4|7106.4|7106.4|7101.4|94
1598436600000|2020-08-26 10:10:00|7107.4|7102.4|7102.4|7097.4|7107.9|7102.9|7098.9|7093.9|99
1598436900000|2020-08-26 10:15:00|7102.9|7097.9|7103.9|7098.9|7103.9|7098.9|7100.9|7095.9|7
1598437200000|2020-08-26 10:20:00|7103.4|7098.4|7099.4|7094.4|7103.4|7098.4|7098.9|7093.9|17
1598437500000|2020-08-26 10:25:00|7098.9|7093.9|7100.4|7095.4|7101.9|7096.9|7098.4|7093.4|18
1598437800000|2020-08-26 10:30:00|7100.9|7095.9|7102.4|7097.4|7105.9|7100.9|7100.9|7095.9|13
1598438100000|2020-08-26 10:35:00|7103.4|7098.4|7111.4|7106.4|7111.9|7106.9|7101.9|7096.9|8
1598438400000|2020-08-26 10:40:00|7110.9|7105.9|7111.9|7106.9|7113.4|7108.4|7108.4|7103.4|11
1598438700000|2020-08-26 10:45:00|7112.4|7107.4|7112.9|7107.9|7113.4|7108.4|7105.9|7100.9|66
1598439000000|2020-08-26 10:50:00|7113.4|7108.4|7114.9|7109.9|7115.9|7110.9|7112.9|7107.9|16
1598439300000|2020-08-26 10:55:00|7113.9|7108.9|7113.9|7108.9|7113.9|7108.9|7109.9|7104.9|61
1598439600000|2020-08-26 11:00:00|7113.4|7108.4|7107.9|7102.9|7113.9|7108.9|7107.9|7102.9|15
1598439900000|2020-08-26 11:05:00|7107.4|7102.4|7105.4|7100.4|7107.9|7102.9|7104.4|7099.4|16
1598440200000|2020-08-26 11:10:00|7104.9|7099.9|7111.4|7106.4|7111.9|7106.9|7103.9|7098.9|15
1598440500000|2020-08-26 11:15:00|7110.9|7105.9|7112.9|7107.9|7113.9|7108.9|7108.9|7103.9|13
1598440800000|2020-08-26 11:20:00|7113.4|7108.4|7115.4|7110.4|7115.4|7110.4|7111.9|7106.9|22
1598441100000|2020-08-26 11:25:00|7114.9|7109.9|7114.4|7109.4|7115.9|7110.9|7113.9|7108.9|16
1598441400000|2020-08-26 11:30:00|7115.4|7110.4|7115.9|7110.9|7116.9|7111.9|7113.9|7108.9|27
1598441700000|2020-08-26 11:35:00|7116.4|7111.4|7113.4|7108.4|7117.4|7112.4|7113.4|7108.4|18
1598442000000|2020-08-26 11:40:00|7114.1|7109.1|7116.6|7111.6|7117.6|7112.6|7111.6|7106.6|13
1598442300000|2020-08-26 11:45:00|7116.1|7111.1|7110.6|7105.6|7116.6|7111.6|7110.6|7105.6|8
1598442600000|2020-08-26 11:50:00|7110.1|7105.1|7105.6|7100.6|7110.1|7105.1|7104.1|7099.1|14
1598442900000|2020-08-26 11:55:00|7105.1|7100.1|7099.6|7094.6|7105.1|7100.1|7098.1|7093.1|38
1598443200000|2020-08-26 12:00:00|7099.1|7094.1|7096.6|7091.6|7100.6|7095.6|7096.6|7091.6|76
1598443500000|2020-08-26 12:05:00|7096.1|7091.1|7102.6|7097.6|7104.1|7099.1|7095.1|7090.1|34
1598443800000|2020-08-26 12:10:00|7103.1|7098.1|7100.6|7095.6|7103.1|7098.1|7098.1|7093.1|25
1598444100000|2020-08-26 12:15:00|7100.1|7095.1|7105.6|7100.6|7106.6|7101.6|7099.6|7094.6|51
1598444400000|2020-08-26 12:20:00|7106.1|7101.1|7111.6|7106.6|7112.6|7107.6|7105.6|7100.6|20
1598444700000|2020-08-26 12:25:00|7112.1|7107.1|7111.6|7106.6|7116.6|7111.6|7111.6|7106.6|19
1598445000000|2020-08-26 12:30:00|7111.1|7106.1|7112.6|7107.6|7115.6|7110.6|7109.6|7104.6|36
1598445300000|2020-08-26 12:35:00|7113.1|7108.1|7113.1|7108.1|7114.1|7109.1|7109.1|7104.1|31
1598445600000|2020-08-26 12:40:00|7113.6|7108.6|7111.6|7106.6|7116.6|7111.6|7111.6|7106.6|9
1598445900000|2020-08-26 12:45:00|7112.6|7107.6|7116.6|7111.6|7117.1|7112.1|7110.1|7105.1|72
1598446200000|2020-08-26 12:50:00|7117.1|7112.1|7117.6|7112.6|7119.6|7114.6|7116.6|7111.6|52
1598446500000|2020-08-26 12:55:00|7118.1|7113.1|7118.6|7113.6|7121.6|7116.6|7118.1|7113.1|54
1598446800000|2020-08-26 13:00:00|7119.1|7114.1|7119.6|7114.6|7121.6|7116.6|7117.1|7112.1|52
1598447100000|2020-08-26 13:05:00|7120.6|7115.6|7125.1|7120.1|7125.1|7120.1|7120.1|7115.1|38
1598447400000|2020-08-26 13:10:00|7125.6|7120.6|7127.6|7122.6|7129.6|7124.6|7125.6|7120.6|164
1598447700000|2020-08-26 13:15:00|7128.1|7123.1|7136.6|7131.6|7137.6|7132.6|7127.1|7122.1|71
1598448000000|2020-08-26 13:20:00|7137.1|7132.1|7131.6|7126.6|7138.1|7133.1|7131.1|7126.1|90
1598448300000|2020-08-26 13:25:00|7132.1|7127.1|7132.6|7127.6|7134.1|7129.1|7130.6|7125.6|78
1598448600000|2020-08-26 13:30:00|7132.1|7127.1|7125.1|7120.1|7133.1|7128.1|7121.6|7116.6|268
1598448900000|2020-08-26 13:35:00|7124.1|7119.1|7126.6|7121.6|7128.1|7123.1|7120.6|7115.6|128
1598449200000|2020-08-26 13:40:00|7127.1|7122.1|7121.1|7116.1|7132.6|7127.6|7121.1|7116.1|122
1598449500000|2020-08-26 13:45:00|7120.1|7115.1|7123.6|7118.6|7128.1|7123.1|7119.1|7114.1|55
1598449800000|2020-08-26 13:50:00|7124.1|7119.1|7121.6|7116.6|7125.1|7120.1|7120.6|7115.6|80
1598450100000|2020-08-26 13:55:00|7122.1|7117.1|7130.6|7125.6|7132.6|7127.6|7122.1|7117.1|102
1598450400000|2020-08-26 14:00:00|7131.6|7126.6|7125.6|7120.6|7136.1|7131.1|7122.6|7117.6|107
1598450700000|2020-08-26 14:05:00|7126.6|7121.6|7136.1|7131.1|7137.1|7132.1|7126.1|7121.1|41
1598451000000|2020-08-26 14:10:00|7136.5|7131.5|7136.5|7131.5|7139|7134|7132.5|7127.5|76
1598451300000|2020-08-26 14:15:00|7138|7133|7132|7127|7139.5|7134.5|7130|7125|58
1598451600000|2020-08-26 14:20:00|7130|7125|7125.5|7120.5|7130|7125|7124|7119|81
1598451900000|2020-08-26 14:25:00|7124.5|7119.5|7124|7119|7126|7121|7121|7116|69
1598452200000|2020-08-26 14:30:00|7123.5|7118.5|7122|7117|7127|7122|7119.5|7114.5|71
1598452500000|2020-08-26 14:35:00|7124|7119|7123|7118|7128|7123|7123|7118|46
1598452800000|2020-08-26 14:40:00|7121.5|7116.5|7124.5|7119.5|7128|7123|7121.5|7116.5|36
1598453100000|2020-08-26 14:45:00|7125|7120|7123.5|7118.5|7126.5|7121.5|7121.5|7116.5|97
1598453400000|2020-08-26 14:50:00|7124|7119|7112|7107|7124|7119|7111.5|7106.5|102
1598453700000|2020-08-26 14:55:00|7111|7106|7110.5|7105.5|7114|7109|7110.5|7105.5|57
1598454000000|2020-08-26 15:00:00|7110|7105|7113|7108|7114|7109|7109.5|7104.5|110
1598454300000|2020-08-26 15:05:00|7112.5|7107.5|7112|7107|7113.5|7108.5|7107|7102|142
1598454600000|2020-08-26 15:10:00|7111.5|7106.5|7114|7109|7117.5|7112.5|7111.5|7106.5|67
1598454900000|2020-08-26 15:15:00|7114.5|7109.5|7113.5|7108.5|7117.5|7112.5|7112.5|7107.5|180
1598455200000|2020-08-26 15:20:00|7114.5|7109.5|7122.5|7117.5|7122.5|7117.5|7114|7109|170
1598455500000|2020-08-26 15:25:00|7122|7117|7129|7124|7130.5|7125.5|7120.5|7115.5|306
1598455800000|2020-08-26 15:30:00|7128|7122|7127|7120|7131|7124|7123|7116|355
1598456100000|2020-08-26 15:35:00|7126|7119|7127|7120|7128|7122|7125|7118|112
1598456400000|2020-08-26 15:40:00|7128|7121|7130|7123|7130|7123|7125|7119|46
1598456700000|2020-08-26 15:45:00|7129|7122|7128|7121|7129|7122|7124|7117|33
1598457000000|2020-08-26 15:50:00|7127|7122|7126|7119|7128|7122|7124|7117|29
1598457300000|2020-08-26 15:55:00|7125|7120|7126|7119|7126|7120|7125|7119|25
1598457600000|2020-08-26 16:00:00|7125|7120|7126|7119|7127|7121|7123|7117|22
1598457900000|2020-08-26 16:05:00|7125|7120|7128|7121|7130|7124|7125|7119|30
1598458200000|2020-08-26 16:10:00|7126|7120|7128|7121|7129|7122|7126|7120|28
1598458500000|2020-08-26 16:15:00|7127|7120|7131|7124|7131|7124|7127|7120|48
1598458800000|2020-08-26 16:20:00|7132|7125|7128|7122|7133|7126|7128|7121|46
1598459100000|2020-08-26 16:25:00|7129|7123|7130|7123|7131|7124|7128|7122|14
1598459400000|2020-08-26 16:30:00|7129|7122|7128|7121|7130|7123|7128|7121|20
1598459700000|2020-08-26 16:35:00|7127|7122|7123|7115|7128|7122|7121|7115|31
1598460000000|2020-08-26 16:40:00|7122|7116|7119|7113|7124|7117|7119|7112|27
1598460300000|2020-08-26 16:45:00|7120|7112|7125|7118|7125|7118|7119|7112|20
1598460600000|2020-08-26 16:50:00|7126|7119|7129|7122|7130|7123|7125|7118|32
1598460900000|2020-08-26 16:55:00|7128|7121|7126|7119|7128|7121|7124|7117|16
1598461200000|2020-08-26 17:00:00|7127|7120|7127|7119|7128|7121|7126|7119|16
1598461500000|2020-08-26 17:05:00|7126|7120|7125|7118|7128|7121|7125|7118|11
1598461800000|2020-08-26 17:10:00|7126|7119|7121|7115|7126|7119|7121|7115|11
1598462100000|2020-08-26 17:15:00|7122|7114|7123|7116|7123|7116|7120|7114|17
1598462400000|2020-08-26 17:20:00|7122|7115|7120|7113|7122|7115|7118|7112|39
1598462700000|2020-08-26 17:25:00|7119|7112|7121|7115|7121|7115|7119|7112|11
1598463000000|2020-08-26 17:30:00|7120|7114|7120|7113|7121|7115|7120|7113|13
1598463300000|2020-08-26 17:35:00|7121|7114|7125|7117|7125|7118|7121|7114|9
1598463600000|2020-08-26 17:40:00|7124|7116|7121|7114|7124|7118|7121|7114|3
1598463900000|2020-08-26 17:45:00|7122|7115|7125|7118|7125|7118|7122|7115|9
1598464200000|2020-08-26 17:50:00|7126|7119|7124|7117|7126|7120|7123|7116|12
1598464500000|2020-08-26 17:55:00|7125|7118|7128|7116|7128|7119|7123|7116|17
1598464800000|2020-08-26 18:00:00|7127.9|7115.9|7136.3|7124.3|7136.4|7124.4|7127.8|7115.8|0
1598465100000|2020-08-26 18:05:00|7136.2|7124.2|7135.6|7123.6|7136.3|7124.3|7133.3|7121.3|0
1598465400000|2020-08-26 18:10:00|7135.7|7123.7|7133.9|7121.9|7135.8|7123.8|7133.4|7121.4|0
1598465700000|2020-08-26 18:15:00|7134.8|7122.8|7136.6|7124.6|7138.5|7126.5|7133.7|7121.7|0
1598466000000|2020-08-26 18:20:00|7136.7|7124.7|7141|7129|7141.1|7129.1|7136.6|7124.6|0
1598466300000|2020-08-26 18:25:00|7141.1|7129.1|7138.7|7126.7|7142.9|7130.9|7138.5|7126.5|0
1598466600000|2020-08-26 18:30:00|7138.8|7126.8|7135.6|7123.6|7140.6|7128.6|7133.7|7121.7|0
1598466900000|2020-08-26 18:35:00|7135.7|7123.7|7127.8|7115.8|7137.3|7125.3|7123.6|7111.6|0
1598467200000|2020-08-26 18:40:00|7127.9|7115.9|7122.9|7110.9|7133.6|7121.6|7122.8|7110.8|0
1598467500000|2020-08-26 18:45:00|7123.8|7111.8|7129.3|7117.3|7129.4|7117.4|7122.9|7110.9|0
1598467800000|2020-08-26 18:50:00|7129.2|7117.2|7127.1|7115.1|7131.6|7119.6|7127|7115|0
1598468100000|2020-08-26 18:55:00|7127.2|7115.2|7122.5|7110.5|7127.2|7115.2|7120.2|7108.2|0
1598468400000|2020-08-26 19:00:00|7122.4|7110.4|7120.8|7108.8|7123.2|7111.2|7117.3|7105.3|0
1598468700000|2020-08-26 19:05:00|7120.9|7108.9|7131.1|7119.1|7135|7123|7120.9|7108.9|0
1598469000000|2020-08-26 19:10:00|7131.2|7119.2|7136.5|7124.5|7136.5|7124.5|7131|7119|0
1598469300000|2020-08-26 19:15:00|7134.6|7122.6|7132.4|7120.4|7136.7|7124.7|7130.2|7118.2|0
1598469600000|2020-08-26 19:20:00|7132.3|7120.3|7135.2|7123.2|7135.4|7123.4|7128.4|7116.4|0
1598469900000|2020-08-26 19:25:00|7135.3|7123.3|7137.4|7125.4|7139.3|7127.3|7135.1|7123.1|0
1598470200000|2020-08-26 19:30:00|7137.5|7125.5|7130.6|7118.6|7139.4|7127.4|7130.6|7118.6|0
1598470500000|2020-08-26 19:35:00|7130.7|7118.7|7132.6|7120.6|7137|7125|7130.6|7118.6|0
1598470800000|2020-08-26 19:40:00|7132.5|7120.5|7132.4|7120.4|7134.9|7122.9|7130.3|7118.3|0
1598471100000|2020-08-26 19:45:00|7132.3|7120.3|7136.8|7124.8|7138.7|7126.7|7132.3|7120.3|0
1598471400000|2020-08-26 19:50:00|7137.8|7125.8|7133.3|7121.3|7139|7127|7130.9|7118.9|0
1598471700000|2020-08-26 19:55:00|7133.4|7121.4|7136.1|7124.1|7137.6|7125.6|7131.5|7119.5|0
1598472000000|2020-08-26 20:00:00|7136.2|7124.2|7135.3|7123.3|7136.2|7124.2|7127.2|7115.2|0
1598472300000|2020-08-26 20:05:00|7135.2|7123.2|7139.3|7127.3|7139.9|7127.9|7134.9|7122.9|0
1598472600000|2020-08-26 20:10:00|7139.2|7127.2|7143.8|7131.8|7145|7133|7138.2|7126.2|0
1598472900000|2020-08-26 20:15:00|7143.7|7131.7|7142.8|7130.8|7144.1|7132.1|7142.8|7130.8|0
1598473200000|2020-08-26 20:20:00|7142.6|7130.6|7142.6|7130.6|7143|7131|7142.4|7130.4|0
1598473500000|2020-08-26 20:25:00|7142.8|7130.8|7142.5|7130.5|7143|7131|7141.7|7129.7|0
1598473800000|2020-08-26 20:30:00|7142.4|7130.4|7148|7136|7150.5|7138.5|7142.4|7130.4|0
1598474100000|2020-08-26 20:35:00|7147.9|7135.9|7146.9|7134.9|7147.9|7135.9|7144.4|7132.4|0
1598474400000|2020-08-26 20:40:00|7146.5|7134.5|7144.4|7132.4|7148.4|7136.4|7143.3|7131.3|0
1598474700000|2020-08-26 20:45:00|7144.8|7132.8|7145.9|7133.9|7146.5|7134.5|7144.4|7132.4|0
1598475000000|2020-08-26 20:50:00|7145.8|7133.8|7144.7|7132.7|7146.7|7134.7|7144.1|7132.1|0
1598475300000|2020-08-26 20:55:00|7144.1|7132.1|7144.5|7132.5|7145.2|7133.2|7143.7|7131.7|0
1598475600000|2020-08-26 21:00:00|7144.3|7132.3|7144.1|7132.1|7144.3|7132.3|7143.9|7131.9|0
1598475900000|2020-08-26 21:05:00|7143.7|7131.7|7143.9|7131.9|7144.1|7132.1|7143.7|7131.7|0
1598476200000|2020-08-26 21:10:00|7143.7|7131.7|7143.1|7131.1|7144.1|7132.1|7143.1|7131.1|0
1598476500000|2020-08-26 21:15:00|7143|7131|7142.6|7130.6|7143.1|7131.1|7142.6|7130.6|0
1598476800000|2020-08-26 21:20:00|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|7142.8|7130.8|0
1598477100000|2020-08-26 21:25:00|7143.1|7131.1|7142.2|7130.2|7143.3|7131.3|7142.2|7130.2|0
1598477400000|2020-08-26 21:30:00|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|7142.4|7130.4|0
1598477700000|2020-08-26 21:35:00|7142.2|7130.2|7142.2|7130.2|7142.4|7130.4|7142.2|7130.2|0
1598478000000|2020-08-26 21:40:00|7142.7|7130.7|7142.7|7130.7|7142.7|7130.7|7142.2|7130.2|0
1598478300000|2020-08-26 21:45:00|7142.5|7130.5|7142.2|7130.2|7142.5|7130.5|7142.2|7130.2|0
1598478600000|2020-08-26 21:50:00|7142.1|7130.1|7141.1|7129.1|7142.2|7130.2|7141.1|7129.1|0
1598478900000|2020-08-26 21:55:00|7141.3|7129.3|7141.9|7129.9|7141.9|7129.9|7141.3|7129.3|0
1598479200000|2020-08-26 22:00:00|7141.8|7129.8|7136.9|7124.9|7143.9|7131.9|7136.4|7124.4|0
1598479500000|2020-08-26 22:05:00|7137.3|7125.3|7134.8|7122.8|7137.9|7125.9|7134.3|7122.3|0
1598479800000|2020-08-26 22:10:00|7134.7|7122.7|7132.9|7120.9|7134.7|7122.7|7132.2|7120.2|0
1598480100000|2020-08-26 22:15:00|7133.3|7121.3|7134.8|7122.8|7136.4|7124.4|7132.9|7120.9|0
1598480400000|2020-08-26 22:20:00|7135.2|7123.2|7133.3|7121.3|7135.4|7123.4|7133.3|7121.3|0
1598480700000|2020-08-26 22:25:00|7133.9|7121.9|7133.3|7121.3|7134.8|7122.8|7133.3|7121.3|0
1598481000000|2020-08-26 22:30:00|7133.5|7121.5|7133.2|7121.2|7133.8|7121.8|7131.3|7119.3|0
1598481300000|2020-08-26 22:35:00|7132.8|7120.8|7135.7|7123.7|7136.8|7124.8|7132.1|7120.1|0
1598481600000|2020-08-26 22:40:00|7135.8|7123.8|7136.4|7124.4|7137.2|7125.2|7135.7|7123.7|0
1598481900000|2020-08-26 22:45:00|7136.3|7124.3|7134.3|7122.3|7136.3|7124.3|7133.8|7121.8|0
1598482200000|2020-08-26 22:50:00|7134.2|7122.2|7133.8|7121.8|7134.7|7122.7|7133.8|7121.8|0
1598482500000|2020-08-26 22:55:00|7133.4|7121.4|7134.3|7122.3|7134.3|7122.3|7132.8|7120.8|0
1598482800000|2020-08-26 23:00:00|7134.7|7122.7|7135.7|7123.7|7136.4|7124.4|7134.3|7122.3|0
1598483100000|2020-08-26 23:05:00|7135.8|7123.8|7135.7|7123.7|7136.4|7124.4|7134.3|7122.3|0
1598483400000|2020-08-26 23:10:00|7134.7|7122.7|7135.3|7123.3|7135.7|7123.7|7134.3|7122.3|0
1598483700000|2020-08-26 23:15:00|7134.7|7122.7|7134.3|7122.3|7134.7|7122.7|7133.8|7121.8|0
1598484000000|2020-08-26 23:20:00|7134.2|7122.2|7134.3|7122.3|7135.3|7123.3|7133.8|7121.8|0
1598484300000|2020-08-26 23:25:00|7134.5|7122.5|7134.3|7122.3|7134.7|7122.7|7134.3|7122.3|0
1598484600000|2020-08-26 23:30:00|7134.2|7122.2|7134.3|7122.3|7134.7|7122.7|7133.2|7121.2|0
1598484900000|2020-08-26 23:35:00|7134.5|7122.5|7133.2|7121.2|7134.7|7122.7|7132.8|7120.8|0
1598485200000|2020-08-26 23:40:00|7133.8|7121.8|7134.3|7122.3|7135.7|7123.7|7133.8|7121.8|0
1598485500000|2020-08-26 23:45:00|7134.2|7122.2|7134.3|7122.3|7134.3|7122.3|7133.8|7121.8|0
1598485800000|2020-08-26 23:50:00|7134.7|7122.7|7138.9|7126.9|7140|7128|7134.7|7122.7|0
1598486100000|2020-08-26 23:55:00|7138.3|7126.3|7137.9|7125.9|7138.9|7126.9|7136.4|7124.4|0
1598486400000|2020-08-27 00:00:00|7137.8|7125.8|7134.3|7122.3|7140.4|7128.4|7133.8|7121.8|0
1598486700000|2020-08-27 00:05:00|7134.7|7122.7|7132.8|7120.8|7135.3|7123.3|7131.3|7119.3|0
1598487000000|2020-08-27 00:10:00|7132.7|7120.7|7131.9|7119.9|7134.3|7122.3|7131.9|7119.9|0
1598487300000|2020-08-27 00:15:00|7132.3|7120.3|7124.4|7112.4|7132.3|7120.3|7122.4|7110.4|0
1598487600000|2020-08-27 00:20:00|7123.7|7111.7|7126.6|7114.6|7128.6|7116.6|7122.4|7110.4|0
1598487900000|2020-08-27 00:25:00|7127|7115|7125.2|7113.2|7128.6|7116.6|7124.5|7112.5|0
1598488200000|2020-08-27 00:30:00|7124.6|7112.6|7122.5|7110.5|7128.6|7116.6|7122.5|7110.5|0
1598488500000|2020-08-27 00:35:00|7123.3|7111.3|7124.5|7112.5|7128.6|7116.6|7122.5|7110.5|0
1598488800000|2020-08-27 00:40:00|7123.8|7111.8|7128.6|7116.6|7130.7|7118.7|7122.5|7110.5|0
1598489100000|2020-08-27 00:45:00|7127.8|7115.8|7128.6|7116.6|7128.6|7116.6|7124.5|7112.5|0
1598489400000|2020-08-27 00:50:00|7129.4|7117.4|7128.6|7116.6|7132.7|7120.7|7128.6|7116.6|0
1598489700000|2020-08-27 00:55:00|7129.4|7117.4|7130|7118|7133.8|7121.8|7128.6|7116.6|0
1598490000000|2020-08-27 01:00:00|7130.6|7118.6|7134.4|7122.4|7136.9|7124.9|7130.6|7118.6|0
1598490300000|2020-08-27 01:05:00|7134.3|7122.3|7132.2|7120.2|7134.4|7122.4|7130.2|7118.2|0
1598490600000|2020-08-27 01:10:00|7132.3|7120.3|7130.3|7118.3|7136.4|7124.4|7130.3|7118.3|0
1598490900000|2020-08-27 01:15:00|7130.5|7118.5|7126.2|7114.2|7132.4|7120.4|7124.2|7112.2|0
1598491200000|2020-08-27 01:20:00|7126.1|7114.1|7126.2|7114.2|7126.2|7114.2|7126.1|7114.1|0
1598491500000|2020-08-27 01:25:00|7126.1|7114.1|7130.3|7118.3|7132.3|7120.3|7126.1|7114.1|0
1598491800000|2020-08-27 01:30:00|7130.2|7118.2|7122.1|7110.1|7130.2|7118.2|7120|7108|0
1598492100000|2020-08-27 01:35:00|7121.3|7109.3|7113.4|7101.4|7122.1|7110.1|7111.4|7099.4|0
1598492400000|2020-08-27 01:40:00|7113|7101|7113.4|7101.4|7115.5|7103.5|7111.4|7099.4|0
1598492700000|2020-08-27 01:45:00|7112.6|7100.6|7114.5|7102.5|7115.5|7103.5|7109.4|7097.4|0
1598493000000|2020-08-27 01:50:00|7114.8|7102.8|7116|7104|7116|7104|7113.4|7101.4|0
1598493300000|2020-08-27 01:55:00|7115.6|7103.6|7113.9|7101.9|7115.6|7103.6|7111.9|7099.9|0
1598493600000|2020-08-27 02:00:00|7113.8|7101.8|7116|7104|7120|7108|7111.9|7099.9|0
1598493900000|2020-08-27 02:05:00|7115.9|7103.9|7113.9|7101.9|7116|7104|7111.9|7099.9|0
1598494200000|2020-08-27 02:10:00|7113.6|7101.6|7113.9|7101.9|7113.9|7101.9|7111.9|7099.9|0
1598494500000|2020-08-27 02:15:00|7113.2|7101.2|7113.4|7101.4|7113.9|7101.9|7109.8|7097.8|0
1598494800000|2020-08-27 02:20:00|7113.3|7101.3|7114.1|7102.1|7114.2|7102.2|7109.2|7097.2|0
1598495100000|2020-08-27 02:25:00|7113.4|7101.4|7116.2|7104.2|7116.2|7104.2|7112.1|7100.1|0
1598495400000|2020-08-27 02:30:00|7115.1|7103.1|7114.1|7102.1|7116.1|7104.1|7112.1|7100.1|0
1598495700000|2020-08-27 02:35:00|7114.2|7102.2|7116.1|7104.1|7116.2|7104.2|7114.1|7102.1|0
1598496000000|2020-08-27 02:40:00|7116.2|7104.2|7118.2|7106.2|7118.2|7106.2|7116.1|7104.1|0
1598496300000|2020-08-27 02:45:00|7117.9|7105.9|7116.3|7104.3|7118.3|7106.3|7116.3|7104.3|0
1598496600000|2020-08-27 02:50:00|7116.2|7104.2|7116.3|7104.3|7118.4|7106.4|7116.2|7104.2|0
1598496900000|2020-08-27 02:55:00|7116.2|7104.2|7116.3|7104.3|7116.3|7104.3|7114.2|7102.2|0
1598497200000|2020-08-27 03:00:00|7115.8|7103.8|7112.1|7100.1|7116.2|7104.2|7112.1|7100.1|0
1598497500000|2020-08-27 03:05:00|7112.2|7100.2|7112.2|7100.2|7113.2|7101.2|7112.1|7100.1|0
1598497800000|2020-08-27 03:10:00|7112.1|7100.1|7114.2|7102.2|7114.2|7102.2|7112.1|7100.1|0
1598498100000|2020-08-27 03:15:00|7114.4|7102.4|7120.4|7108.4|7120.4|7108.4|7114.4|7102.4|0
1598498400000|2020-08-27 03:20:00|7119.6|7107.6|7120.4|7108.4|7120.4|7108.4|7117.4|7105.4|0
1598498700000|2020-08-27 03:25:00|7120.5|7108.5|7124.6|7112.6|7124.6|7112.6|7120.5|7108.5|0
1598499000000|2020-08-27 03:30:00|7124.5|7112.5|7120.5|7108.5|7126.6|7114.6|7120.5|7108.5|0
1598499300000|2020-08-27 03:35:00|7121.5|7109.5|7122.5|7110.5|7124.6|7112.6|7121.5|7109.5|0
1598499600000|2020-08-27 03:40:00|7122.6|7110.6|7122.6|7110.6|7122.6|7110.6|7120.5|7108.5|0
1598499900000|2020-08-27 03:45:00|7122.7|7110.7|7126.8|7114.8|7128.8|7116.8|7122.6|7110.6|0
1598500200000|2020-08-27 03:50:00|7126.7|7114.7|7124.7|7112.7|7126.7|7114.7|7122.6|7110.6|0
1598500500000|2020-08-27 03:55:00|7123.9|7111.9|7122.7|7110.7|7123.9|7111.9|7120.6|7108.6|0
1598500800000|2020-08-27 04:00:00|7122.3|7110.3|7120.6|7108.6|7122.7|7110.7|7120.6|7108.6|0
1598501100000|2020-08-27 04:05:00|7121|7109|7120.6|7108.6|7122.7|7110.7|7120.6|7108.6|0
1598501700000|2020-08-27 04:15:00|7120.7|7108.7|7122.7|7110.7|7122.7|7110.7|7120.6|7108.6|0
1598502000000|2020-08-27 04:20:00|7120.7|7108.7|7120.7|7108.7|7122.7|7110.7|7120.7|7108.7|0
1598502300000|2020-08-27 04:25:00|7120.6|7108.6|7118.6|7106.6|7120.7|7108.7|7118.6|7106.6|0
1598502600000|2020-08-27 04:30:00|7118.7|7106.7|7122.8|7110.8|7126.9|7114.9|7118.7|7106.7|0
1598502900000|2020-08-27 04:35:00|7122.9|7110.9|7122.8|7110.8|7124.9|7112.9|7120.7|7108.7|0
1598503200000|2020-08-27 04:40:00|7122.7|7110.7|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1598503500000|2020-08-27 04:45:00|7121.5|7109.5|7122.8|7110.8|7124.8|7112.8|7121.5|7109.5|0
1598503800000|2020-08-27 04:50:00|7123.2|7111.2|7122.7|7110.7|7124.8|7112.8|7122.7|7110.7|0
1598504100000|2020-08-27 04:55:00|7122.6|7110.6|7119.6|7107.6|7122.7|7110.7|7118.6|7106.6|0
1598504400000|2020-08-27 05:00:00|7120|7108|7119.1|7107.1|7121.1|7109.1|7118.8|7106.8|0
1598504700000|2020-08-27 05:05:00|7119|7107|7116.9|7104.9|7119.1|7107.1|7116.9|7104.9|0
1598505000000|2020-08-27 05:10:00|7117|7105|7119|7107|7121|7109|7116.9|7104.9|0
1598505300000|2020-08-27 05:15:00|7119.8|7107.8|7121|7109|7121|7109|7118.9|7106.9|0
1598505600000|2020-08-27 05:20:00|7123|7111|7123.1|7111.1|7125.1|7113.1|7121|7109|0
1598505900000|2020-08-27 05:25:00|7123|7111|7125.1|7113.1|7127.2|7115.2|7121|7109|0
1598506200000|2020-08-27 05:30:00|7125|7113|7123.4|7111.4|7125.4|7113.4|7121.3|7109.3|0
1598506500000|2020-08-27 05:35:00|7123|7111|7125.4|7113.4|7125.4|7113.4|7122.4|7110.4|0
1598506800000|2020-08-27 05:40:00|7123.4|7111.4|7123.3|7111.3|7125.3|7113.3|7122.2|7110.2|0
1598507100000|2020-08-27 05:45:00|7123.2|7111.2|7125.3|7113.3|7126.3|7114.3|7123.2|7111.2|0
1598507400000|2020-08-27 05:50:00|7126.1|7114.1|7125.3|7113.3|7127.3|7115.3|7123.3|7111.3|0
1598507700000|2020-08-27 05:55:00|7125.4|7113.4|7125.4|7113.4|7125.4|7113.4|7123.3|7111.3|0
1598508000000|2020-08-27 06:00:00|7125.2|7113.2|7115|7110|7126.3|7114.3|7106|7101|17
1598508300000|2020-08-27 06:05:00|7115.5|7110.5|7109|7104|7115.5|7110.5|7106.5|7101.5|17
1598508600000|2020-08-27 06:10:00|7108.5|7103.5|7102.5|7097.5|7112.5|7107.5|7102.5|7097.5|10
1598508900000|2020-08-27 06:15:00|7102|7097|7101|7096|7104|7099|7098|7093|9
1598509200000|2020-08-27 06:20:00|7100.5|7095.5|7097.5|7092.5|7101|7096|7097|7092|6
1598509500000|2020-08-27 06:25:00|7097|7092|7098|7093|7101|7096|7095.5|7090.5|11
1598509800000|2020-08-27 06:30:00|7098.5|7093.5|7101|7096|7102|7097|7097|7092|8
1598510100000|2020-08-27 06:35:00|7100.5|7095.5|7102|7097|7103|7098|7098|7093|4
1598510400000|2020-08-27 06:40:00|7103.5|7098.5|7105|7100|7106.5|7101.5|7102.5|7097.5|3
1598510700000|2020-08-27 06:45:00|7104.5|7099.5|7105|7100|7106.5|7101.5|7101.5|7096.5|29
1598511000000|2020-08-27 06:50:00|7105.5|7100.5|7107|7102|7110.5|7105.5|7102.5|7097.5|46
1598511300000|2020-08-27 06:55:00|7107.5|7102.5|7110.5|7105.5|7116|7111|7107|7102|65
1598511600000|2020-08-27 07:00:00|7111|7106|7093|7088|7111|7106|7089.5|7084.5|333
1598511900000|2020-08-27 07:05:00|7092.5|7087.5|7090.5|7085.5|7099.5|7094.5|7083|7078|287
1598512200000|2020-08-27 07:10:00|7091|7086|7091.5|7086.5|7100.5|7095.5|7082|7077|178
1598512500000|2020-08-27 07:15:00|7092|7087|7078|7073|7092|7087|7077|7072|141
1598512800000|2020-08-27 07:20:00|7078.5|7073.5|7079|7074|7087|7082|7075|7070|111
1598513100000|2020-08-27 07:25:00|7079.5|7074.5|7073|7068|7084.5|7079.5|7072|7067|92
1598513400000|2020-08-27 07:30:00|7073.5|7068.5|7084|7079|7084.5|7079.5|7073.5|7068.5|48
1598513700000|2020-08-27 07:35:00|7084.5|7079.5|7087.5|7082.5|7088|7083|7080.5|7075.5|47
1598514000000|2020-08-27 07:40:00|7087.9|7082.9|7089.4|7084.4|7090.4|7085.4|7082.9|7077.9|34
1598514300000|2020-08-27 07:45:00|7088.4|7083.4|7098.4|7093.4|7099.4|7094.4|7086.4|7081.4|75
1598514600000|2020-08-27 07:50:00|7097.9|7092.9|7096.4|7091.4|7100.9|7095.9|7093.4|7088.4|83
1598514900000|2020-08-27 07:55:00|7097.4|7092.4|7095.4|7090.4|7099.4|7094.4|7093.4|7088.4|33
1598515200000|2020-08-27 08:00:00|7094.9|7089.9|7083.4|7078.4|7094.9|7089.9|7082.9|7077.9|85
1598515500000|2020-08-27 08:05:00|7083.9|7078.9|7080.4|7075.4|7084.4|7079.4|7079.9|7074.9|26
1598515800000|2020-08-27 08:10:00|7079.4|7074.4|7076.4|7071.4|7080.4|7075.4|7072.9|7067.9|84
1598516100000|2020-08-27 08:15:00|7075.9|7070.9|7076.4|7071.4|7081.4|7076.4|7074.9|7069.9|53
1598516400000|2020-08-27 08:20:00|7075.9|7070.9|7082.4|7077.4|7086.4|7081.4|7075.4|7070.4|46
1598516700000|2020-08-27 08:25:00|7083.4|7078.4|7078.9|7073.9|7083.4|7078.4|7077.9|7072.9|78
1598517000000|2020-08-27 08:30:00|7078.4|7073.4|7078.4|7073.4|7083.9|7078.9|7075.4|7070.4|90
1598517300000|2020-08-27 08:35:00|7079.9|7074.9|7078.9|7073.9|7080.4|7075.4|7076.9|7071.9|43
1598517600000|2020-08-27 08:40:00|7079.4|7074.4|7075.4|7070.4|7079.4|7074.4|7073.9|7068.9|57
1598517900000|2020-08-27 08:45:00|7074.4|7069.4|7068.9|7063.9|7074.9|7069.9|7067.4|7062.4|108
1598518200000|2020-08-27 08:50:00|7068.4|7063.4|7065.9|7060.9|7068.9|7063.9|7065.9|7060.9|73
1598518500000|2020-08-27 08:55:00|7066.4|7061.4|7070.4|7065.4|7073.4|7068.4|7063.4|7058.4|108
1598518800000|2020-08-27 09:00:00|7069.4|7064.4|7065.9|7060.9|7069.4|7064.4|7063.4|7058.4|155
1598519100000|2020-08-27 09:05:00|7066.4|7061.4|7056.4|7051.4|7066.9|7061.9|7055.9|7050.9|109
1598519400000|2020-08-27 09:10:00|7055.9|7050.9|7050.4|7045.4|7056.9|7051.9|7048.9|7043.9|76
1598519700000|2020-08-27 09:15:00|7049.9|7044.9|7043.9|7038.9|7052.9|7047.9|7040.9|7035.9|120
1598520000000|2020-08-27 09:20:00|7043.4|7038.4|7037.4|7032.4|7045.9|7040.9|7035.9|7030.9|142
1598520300000|2020-08-27 09:25:00|7036.9|7031.9|7034.4|7029.4|7037.4|7032.4|7029.9|7024.9|143
1598520600000|2020-08-27 09:30:00|7034.9|7029.9|7042.4|7037.4|7045.4|7040.4|7034.9|7029.9|89
1598520900000|2020-08-27 09:35:00|7041.9|7036.9|7048.9|7043.9|7049.4|7044.4|7041.4|7036.4|81
1598521200000|2020-08-27 09:40:00|7048.4|7043.4|7050.4|7045.4|7052.4|7047.4|7047.4|7042.4|66
1598521500000|2020-08-27 09:45:00|7049.9|7044.9|7043.4|7038.4|7051.4|7046.4|7042.4|7037.4|114
1598521800000|2020-08-27 09:50:00|7042.9|7037.9|7044.4|7039.4|7047.4|7042.4|7040.9|7035.9|61
1598522100000|2020-08-27 09:55:00|7044.9|7039.9|7044.4|7039.4|7047.4|7042.4|7038.4|7033.4|71
1598522400000|2020-08-27 10:00:00|7043.9|7038.9|7046.4|7041.4|7047.4|7042.4|7042.9|7037.9|30
1598522700000|2020-08-27 10:05:00|7046.9|7041.9|7052.4|7047.4|7055.9|7050.9|7046.9|7041.9|40
1598523000000|2020-08-27 10:10:00|7051.9|7046.9|7058.4|7053.4|7059.9|7054.9|7050.4|7045.4|25
1598523300000|2020-08-27 10:15:00|7059.4|7054.4|7064.9|7059.9|7065.4|7060.4|7058.4|7053.4|34
1598523600000|2020-08-27 10:20:00|7065.4|7060.4|7063.4|7058.4|7066.9|7061.9|7061.9|7056.9|27
1598523900000|2020-08-27 10:25:00|7065.4|7060.4|7068.9|7063.9|7069.4|7064.4|7065.4|7060.4|43
1598524200000|2020-08-27 10:30:00|7069.4|7064.4|7063.4|7058.4|7069.9|7064.9|7061.4|7056.4|69
1598524500000|2020-08-27 10:35:00|7063.9|7058.9|7068.4|7063.4|7069.9|7064.9|7059.9|7054.9|26
1598524800000|2020-08-27 10:40:00|7068.9|7063.9|7068.4|7063.4|7068.9|7063.9|7065.4|7060.4|8
1598525100000|2020-08-27 10:45:00|7067.4|7062.4|7070.4|7065.4|7070.9|7065.9|7064.9|7059.9|22
1598525400000|2020-08-27 10:50:00|7069.9|7064.9|7062.9|7057.9|7072.9|7067.9|7062.4|7057.4|22
1598525700000|2020-08-27 10:55:00|7062.4|7057.4|7064.9|7059.9|7065.9|7060.9|7061.4|7056.4|27
1598526000000|2020-08-27 11:00:00|7065.4|7060.4|7066.9|7061.9|7067.9|7062.9|7064.4|7059.4|52
1598526300000|2020-08-27 11:05:00|7066.4|7061.4|7062.4|7057.4|7066.4|7061.4|7060.4|7055.4|15
1598526600000|2020-08-27 11:10:00|7061.4|7056.4|7064.4|7059.4|7064.9|7059.9|7061.4|7056.4|15
1598526900000|2020-08-27 11:15:00|7063.9|7058.9|7059.4|7054.4|7064.4|7059.4|7058.9|7053.9|38
1598527200000|2020-08-27 11:20:00|7058.9|7053.9|7058.4|7053.4|7059.4|7054.4|7054.9|7049.9|26
1598527500000|2020-08-27 11:25:00|7059.4|7054.4|7063.4|7058.4|7063.9|7058.9|7059.4|7054.4|34
1598527800000|2020-08-27 11:30:00|7062.4|7057.4|7066.4|7061.4|7066.4|7061.4|7061.9|7056.9|22
1598528100000|2020-08-27 11:35:00|7067.4|7062.4|7069.9|7064.9|7071.9|7066.9|7066.9|7061.9|33
1598528400000|2020-08-27 11:40:00|7070.9|7065.9|7073.4|7068.4|7074.4|7069.4|7068.4|7063.4|45
1598528700000|2020-08-27 11:45:00|7074.4|7069.4|7074.9|7069.9|7075.4|7070.4|7072.4|7067.4|16
1598529000000|2020-08-27 11:50:00|7074.4|7069.4|7076.4|7071.4|7076.4|7071.4|7070.4|7065.4|31
1598529300000|2020-08-27 11:55:00|7075.9|7070.9|7076.4|7071.4|7077.4|7072.4|7074.9|7069.9|15
1598529600000|2020-08-27 12:00:00|7075.9|7070.9|7082.4|7077.4|7083.4|7078.4|7075.9|7070.9|94
1598529900000|2020-08-27 12:05:00|7081.9|7076.9|7085.4|7080.4|7085.4|7080.4|7081.9|7076.9|58
1598530200000|2020-08-27 12:10:00|7085.9|7080.9|7088.4|7083.4|7088.4|7083.4|7082.9|7077.9|44
1598530500000|2020-08-27 12:15:00|7088.9|7083.9|7090.4|7085.4|7091.9|7086.9|7087.9|7082.9|56
1598530800000|2020-08-27 12:20:00|7089.9|7084.9|7094.9|7089.9|7095.4|7090.4|7088.9|7083.9|38
1598531100000|2020-08-27 12:25:00|7095.9|7090.9|7091.4|7086.4|7097.4|7092.4|7091.4|7086.4|108
1598531400000|2020-08-27 12:30:00|7092.4|7087.4|7096.4|7091.4|7100.4|7095.4|7089.9|7084.9|64
1598531700000|2020-08-27 12:35:00|7096.9|7091.9|7090.4|7085.4|7096.9|7091.9|7089.4|7084.4|45
1598532000000|2020-08-27 12:40:00|7089.9|7084.9|7090.4|7085.4|7092.9|7087.9|7089.9|7084.9|11
1598532300000|2020-08-27 12:45:00|7089.9|7084.9|7093.4|7088.4|7097.9|7092.9|7089.4|7084.4|45
1598532600000|2020-08-27 12:50:00|7092.9|7087.9|7097.4|7092.4|7098.9|7093.9|7090.9|7085.9|44
1598532900000|2020-08-27 12:55:00|7096.9|7091.9|7096.4|7091.4|7098.4|7093.4|7092.4|7087.4|51
1598533200000|2020-08-27 13:00:00|7096.9|7091.9|7101.9|7096.9|7103.9|7098.9|7096.4|7091.4|81
1598533500000|2020-08-27 13:05:00|7102.9|7097.9|7091.9|7086.9|7106.4|7101.4|7090.4|7085.4|98
1598533800000|2020-08-27 13:10:00|7091.4|7086.4|7095.9|7090.9|7096.9|7091.9|7087.4|7082.4|153
1598534100000|2020-08-27 13:15:00|7096.4|7091.4|7122.9|7117.9|7123.4|7118.4|7094.4|7089.4|194
1598534400000|2020-08-27 13:20:00|7122.4|7117.4|7121.4|7116.4|7123.9|7118.9|7117.9|7112.9|135
1598534700000|2020-08-27 13:25:00|7120.9|7115.9|7118.9|7113.9|7124.4|7119.4|7117.4|7112.4|153
1598535000000|2020-08-27 13:30:00|7119.4|7114.4|7108.4|7103.4|7119.4|7114.4|7107.4|7102.4|161
1598535300000|2020-08-27 13:35:00|7107.9|7102.9|7105.4|7100.4|7114.4|7109.4|7100.9|7095.9|141
1598535600000|2020-08-27 13:40:00|7104.9|7099.9|7120.4|7115.4|7125.4|7120.4|7104.4|7099.4|134
1598535900000|2020-08-27 13:45:00|7119.9|7114.9|7120.4|7115.4|7123.9|7118.9|7107.4|7102.4|149
1598536200000|2020-08-27 13:50:00|7120.9|7115.9|7127.4|7122.4|7134.9|7129.9|7117.4|7112.4|224
1598536500000|2020-08-27 13:55:00|7126.9|7121.9|7126.4|7121.4|7130.9|7125.9|7121.4|7116.4|161
1598536800000|2020-08-27 14:00:00|7126.9|7121.9|7124.4|7119.4|7133.4|7128.4|7123.9|7118.9|257
1598537100000|2020-08-27 14:05:00|7123.9|7118.9|7108.4|7103.4|7127.4|7122.4|7106.4|7101.4|250
1598537400000|2020-08-27 14:10:00|7106.9|7101.9|7096.9|7091.9|7111.9|7106.9|7095.9|7090.9|231
1598537700000|2020-08-27 14:15:00|7096.4|7091.4|7110.9|7105.9|7111.9|7106.9|7093.4|7088.4|166
1598538000000|2020-08-27 14:20:00|7111.9|7106.9|7116.9|7111.9|7117.9|7112.9|7108.9|7103.9|138
1598538300000|2020-08-27 14:25:00|7117.4|7112.4|7112.9|7107.9|7119.4|7114.4|7110.4|7105.4|147
1598538600000|2020-08-27 14:30:00|7112.4|7107.4|7120.9|7115.9|7121.9|7116.9|7108.4|7103.4|178
1598538900000|2020-08-27 14:35:00|7121.9|7116.9|7121.4|7116.4|7124.9|7119.9|7113.4|7108.4|104
1598539200000|2020-08-27 14:40:00|7121.9|7116.9|7115.9|7110.9|7122.9|7117.9|7113.4|7108.4|107
1598539500000|2020-08-27 14:45:00|7115.4|7110.4|7109.9|7104.9|7115.9|7110.9|7106.9|7101.9|97
1598539800000|2020-08-27 14:50:00|7111.4|7106.4|7114.4|7109.4|7118.4|7113.4|7109.9|7104.9|203
1598540100000|2020-08-27 14:55:00|7115.4|7110.4|7119.4|7114.4|7119.9|7114.9|7108.4|7103.4|148
1598540400000|2020-08-27 15:00:00|7118.9|7113.9|7113.4|7108.4|7119.4|7114.4|7110.9|7105.9|172
1598540700000|2020-08-27 15:05:00|7112.9|7107.9|7109.9|7104.9|7117.4|7112.4|7109.4|7104.4|84
1598541000000|2020-08-27 15:10:00|7109.4|7104.4|7101.9|7096.9|7111.4|7106.4|7101.9|7096.9|74
1598541300000|2020-08-27 15:15:00|7100.9|7095.9|7094.9|7089.9|7102.9|7097.9|7093.9|7088.9|168
1598541600000|2020-08-27 15:20:00|7095.4|7090.4|7081.4|7076.4|7095.4|7090.4|7080.9|7075.9|297
1598541900000|2020-08-27 15:25:00|7080.9|7075.9|7080.4|7075.4|7080.9|7075.9|7075.4|7070.4|333
1598542200000|2020-08-27 15:30:00|7080.9|7074.9|7079.9|7072.9|7083.9|7076.9|7065.9|7058.9|506
1598542500000|2020-08-27 15:35:00|7080.9|7073.9|7083.9|7076.9|7085.9|7078.9|7077.9|7071.9|166
1598542800000|2020-08-27 15:40:00|7084.9|7075.9|7087.9|7080.9|7087.9|7081.9|7083.9|7075.9|44
1598543100000|2020-08-27 15:45:00|7086.9|7079.9|7087.9|7080.9|7089.9|7083.9|7083.9|7077.9|24
1598543400000|2020-08-27 15:50:00|7088.9|7079.9|7087.9|7080.9|7088.9|7081.9|7087.9|7079.9|5
1598543700000|2020-08-27 15:55:00|7088.9|7081.9|7088.9|7081.9|7088.9|7082.9|7085.9|7078.9|21
1598544000000|2020-08-27 16:00:00|7087.9|7082.9|7082.9|7075.9|7087.9|7082.9|7075.9|7069.9|24
1598544300000|2020-08-27 16:05:00|7081.9|7074.9|7080.9|7073.9|7082.9|7076.9|7079.9|7072.9|1
1598544600000|2020-08-27 16:10:00|7081.9|7074.9|7075.9|7068.9|7081.9|7074.9|7074.9|7067.9|10
1598544900000|2020-08-27 16:15:00|7074.9|7067.9|7068.9|7061.9|7076.9|7068.9|7067.9|7061.9|23
1598545200000|2020-08-27 16:20:00|7067.9|7060.9|7070.9|7064.9|7071.9|7064.9|7062.9|7055.9|27
1598545500000|2020-08-27 16:25:00|7071.9|7063.9|7064.9|7057.9|7073.9|7066.9|7063.9|7056.9|22
1598545800000|2020-08-27 16:30:00|7065.9|7058.9|7065.9|7058.9|7069.9|7063.9|7062.9|7056.9|12
1598546100000|2020-08-27 16:35:00|7066.9|7059.9|7058.9|7051.9|7066.9|7059.9|7053.9|7046.9|41
1598546400000|2020-08-27 16:40:00|7057.9|7050.9|7053.9|7046.9|7058.9|7051.9|7051.9|7045.9|13
1598546700000|2020-08-27 16:45:00|7052.9|7045.9|7054.9|7048.9|7056.9|7050.9|7049.9|7043.9|28
1598547000000|2020-08-27 16:50:00|7053.9|7047.9|7049.9|7042.9|7054.9|7048.9|7045.9|7038.9|31
1598547300000|2020-08-27 16:55:00|7050.9|7043.9|7050.9|7042.9|7052.9|7045.9|7046.9|7039.9|24
1598547600000|2020-08-27 17:00:00|7049.9|7041.9|7045.9|7037.9|7050.9|7043.9|7043.9|7036.9|10
1598547900000|2020-08-27 17:05:00|7044.9|7036.9|7053.9|7046.9|7053.9|7046.9|7042.9|7035.9|39
1598548200000|2020-08-27 17:10:00|7054.9|7045.9|7061.9|7054.9|7061.9|7054.9|7054.9|7045.9|18
1598548500000|2020-08-27 17:15:00|7060.9|7053.9|7063.9|7056.9|7066.9|7059.9|7058.9|7051.9|15
1598548800000|2020-08-27 17:20:00|7064.9|7058.9|7066.9|7058.9|7071.9|7064.9|7064.9|7056.9|19
1598549100000|2020-08-27 17:25:00|7067.9|7059.9|7069.9|7062.9|7069.9|7062.9|7067.9|7059.9|6
1598549400000|2020-08-27 17:30:00|7070.9|7063.9|7068.9|7061.9|7071.9|7064.9|7068.9|7060.9|8
1598549700000|2020-08-27 17:35:00|7069.9|7062.9|7070.9|7063.9|7070.9|7063.9|7069.9|7062.9|3
1598550000000|2020-08-27 17:40:00|7071.9|7062.9|7070.9|7062.9|7072.9|7065.9|7069.9|7062.9|5
1598550300000|2020-08-27 17:45:00|7069.9|7063.9|7064.9|7057.9|7069.9|7063.9|7062.9|7056.9|25
1598550600000|2020-08-27 17:50:00|7063.9|7056.9|7064.9|7056.9|7064.9|7056.9|7059.9|7052.9|17
1598550900000|2020-08-27 17:55:00|7065.9|7057.9|7071.3|7059.3|7073.2|7063.9|7064.9|7057.9|9
1598551200000|2020-08-27 18:00:00|7073.2|7061.2|7078.2|7066.2|7078.2|7066.2|7070.9|7058.9|0
1598551500000|2020-08-27 18:05:00|7078.1|7066.1|7075.8|7063.8|7078.2|7066.2|7075.6|7063.6|0
1598551800000|2020-08-27 18:10:00|7077.6|7065.6|7079.9|7067.9|7081.9|7069.9|7075.4|7063.4|0
1598552100000|2020-08-27 18:15:00|7079.8|7067.8|7081.8|7069.8|7084.1|7072.1|7079.8|7067.8|0
1598552400000|2020-08-27 18:20:00|7081.9|7069.9|7079.7|7067.7|7081.9|7069.9|7077.5|7065.5|0
1598552700000|2020-08-27 18:25:00|7079.8|7067.8|7086.7|7074.7|7086.7|7074.7|7079.7|7067.7|0
1598553000000|2020-08-27 18:30:00|7084.9|7072.9|7083.2|7071.2|7087.7|7075.7|7083|7071|0
1598553300000|2020-08-27 18:35:00|7084.1|7072.1|7085.3|7073.3|7087.5|7075.5|7083.2|7071.2|0
1598553600000|2020-08-27 18:40:00|7085.4|7073.4|7085.4|7073.4|7087.5|7075.5|7085.3|7073.3|0
1598553900000|2020-08-27 18:45:00|7085.5|7073.5|7082|7070|7088.5|7076.5|7082|7070|0
1598554200000|2020-08-27 18:50:00|7082.1|7070.1|7079.9|7067.9|7084.4|7072.4|7077.8|7065.8|0
1598554500000|2020-08-27 18:55:00|7079.8|7067.8|7082.1|7070.1|7084.1|7072.1|7079.7|7067.7|0
1598554800000|2020-08-27 19:00:00|7082.2|7070.2|7082.1|7070.1|7086.5|7074.5|7080.2|7068.2|0
1598555100000|2020-08-27 19:05:00|7082|7070|7082.3|7070.3|7084.4|7072.4|7075.6|7063.6|0
1598555400000|2020-08-27 19:10:00|7082.4|7070.4|7082.1|7070.1|7086.4|7074.4|7079.9|7067.9|0
1598555700000|2020-08-27 19:15:00|7082|7070|7087.6|7075.6|7088.5|7076.5|7080|7068|0
1598556000000|2020-08-27 19:20:00|7088.5|7076.5|7086.7|7074.7|7091|7079|7086.6|7074.6|0
1598556300000|2020-08-27 19:25:00|7086.8|7074.8|7086.7|7074.7|7086.8|7074.8|7084.4|7072.4|0
1598556600000|2020-08-27 19:30:00|7086.8|7074.8|7084.9|7072.9|7087|7075|7082.4|7070.4|0
1598556900000|2020-08-27 19:35:00|7085|7073|7084|7072|7086.9|7074.9|7082.6|7070.6|0
1598557200000|2020-08-27 19:40:00|7084.1|7072.1|7079.8|7067.8|7088.3|7076.3|7079.8|7067.8|0
1598557500000|2020-08-27 19:45:00|7079.9|7067.9|7085.1|7073.1|7086|7074|7077.6|7065.6|0
1598557800000|2020-08-27 19:50:00|7084.6|7072.6|7074.9|7062.9|7084.6|7072.6|7074.8|7062.8|0
1598558100000|2020-08-27 19:55:00|7075|7063|7070.5|7058.5|7077.2|7065.2|7068.9|7056.9|0
1598558400000|2020-08-27 20:00:00|7070.6|7058.6|7074.5|7062.5|7078.1|7066.1|7066|7054|0
1598558700000|2020-08-27 20:05:00|7074.9|7062.9|7079.4|7067.4|7081.1|7069.1|7074.9|7062.9|0
1598559000000|2020-08-27 20:10:00|7079.3|7067.3|7076.6|7064.6|7080|7068|7076.2|7064.2|0
1598559300000|2020-08-27 20:15:00|7076.4|7064.4|7075.8|7063.8|7076.6|7064.6|7075.6|7063.6|0
1598559600000|2020-08-27 20:20:00|7075.6|7063.6|7075.8|7063.8|7076|7064|7075.6|7063.6|0
1598559900000|2020-08-27 20:25:00|7075.6|7063.6|7074.8|7062.8|7076|7064|7074.8|7062.8|0
1598560200000|2020-08-27 20:30:00|7074.9|7062.9|7080.6|7068.6|7081.3|7069.3|7074.7|7062.7|0
1598560500000|2020-08-27 20:35:00|7080.7|7068.7|7081.1|7069.1|7082.8|7070.8|7080|7068|0
1598560800000|2020-08-27 20:40:00|7081.5|7069.5|7080.4|7068.4|7082.5|7070.5|7080|7068|0
1598561100000|2020-08-27 20:45:00|7080|7068|7080.4|7068.4|7080.4|7068.4|7078.5|7066.5|0
1598561400000|2020-08-27 20:50:00|7080.5|7068.5|7078.5|7066.5|7081.1|7069.1|7077.5|7065.5|0
1598561700000|2020-08-27 20:55:00|7078.6|7066.6|7081.9|7069.9|7082.1|7070.1|7078.5|7066.5|0
1598562000000|2020-08-27 21:00:00|7081.7|7069.7|7081.3|7069.3|7081.7|7069.7|7081.3|7069.3|0
1598562300000|2020-08-27 21:05:00|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|7080.7|7068.7|0
1598562600000|2020-08-27 21:10:00|7081.3|7069.3|7081.3|7069.3|7081.5|7069.5|7080.7|7068.7|0
1598562900000|2020-08-27 21:15:00|7081.1|7069.1|7080.9|7068.9|7081.1|7069.1|7080.9|7068.9|0
1598563200000|2020-08-27 21:20:00|7081.1|7069.1|7081.1|7069.1|7081.5|7069.5|7080.9|7068.9|0
1598563500000|2020-08-27 21:25:00|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|7080.9|7068.9|0
1598563800000|2020-08-27 21:30:00|7081.1|7069.1|7081.3|7069.3|7081.5|7069.5|7080.9|7068.9|0
1598564100000|2020-08-27 21:35:00|7081.5|7069.5|7081.5|7069.5|7081.5|7069.5|7081.3|7069.3|0
1598564400000|2020-08-27 21:40:00|7081.3|7069.3|7081.7|7069.7|7081.7|7069.7|7081.3|7069.3|0
1598564700000|2020-08-27 21:45:00|7081.3|7069.3|7081.7|7069.7|7081.7|7069.7|7081.3|7069.3|0
1598565000000|2020-08-27 21:50:00|7081.9|7069.9|7082.3|7070.3|7082.5|7070.5|7081.9|7069.9|0
1598565600000|2020-08-27 22:00:00|7082.6|7070.6|7080.2|7068.2|7084.9|7072.9|7079.8|7067.8|0
1598565900000|2020-08-27 22:05:00|7080.3|7068.3|7083.4|7071.4|7083.4|7071.4|7079.2|7067.2|0
1598566200000|2020-08-27 22:10:00|7083.3|7071.3|7084.3|7072.3|7084.9|7072.9|7082.8|7070.8|0
1598566500000|2020-08-27 22:15:00|7084.9|7072.9|7083.4|7071.4|7084.9|7072.9|7082.8|7070.8|0
1598566800000|2020-08-27 22:20:00|7083.8|7071.8|7082.3|7070.3|7083.8|7071.8|7082.3|7070.3|0
1598567100000|2020-08-27 22:25:00|7082.4|7070.4|7083.4|7071.4|7083.4|7071.4|7082.3|7070.3|0
1598567400000|2020-08-27 22:30:00|7083.3|7071.3|7084.9|7072.9|7085.3|7073.3|7082.3|7070.3|0
1598567700000|2020-08-27 22:35:00|7085.3|7073.3|7085.3|7073.3|7085.3|7073.3|7083.8|7071.8|0
1598568000000|2020-08-27 22:40:00|7085.1|7073.1|7086.4|7074.4|7086.8|7074.8|7084.9|7072.9|0
1598568300000|2020-08-27 22:45:00|7086.1|7074.1|7082.5|7070.5|7086.1|7074.1|7082.5|7070.5|0
1598568600000|2020-08-27 22:50:00|7082.6|7070.6|7082.5|7070.5|7083.2|7071.2|7082.1|7070.1|0
1598568900000|2020-08-27 22:55:00|7082.6|7070.6|7083.2|7071.2|7083.6|7071.6|7082.1|7070.1|0
1598569200000|2020-08-27 23:00:00|7083.6|7071.6|7082.1|7070.1|7083.6|7071.6|7082.1|7070.1|0
1598569500000|2020-08-27 23:05:00|7082.2|7070.2|7082.1|7070.1|7082.5|7070.5|7082.1|7070.1|0
1598569800000|2020-08-27 23:10:00|7081.5|7069.5|7082.1|7070.1|7083.2|7071.2|7081.5|7069.5|0
1598570100000|2020-08-27 23:15:00|7082.2|7070.2|7084.7|7072.7|7084.7|7072.7|7082.2|7070.2|0
1598570400000|2020-08-27 23:20:00|7084.6|7072.6|7084|7072|7084.7|7072.7|7083.4|7071.4|0
1598570700000|2020-08-27 23:25:00|7083.9|7071.9|7084|7072|7084|7072|7083.6|7071.6|0
1598571000000|2020-08-27 23:30:00|7083.9|7071.9|7087.6|7075.6|7088|7076|7083.6|7071.6|0
1598571300000|2020-08-27 23:35:00|7088|7076|7088|7076|7089.1|7077.1|7087.2|7075.2|0
1598571600000|2020-08-27 23:40:00|7087.6|7075.6|7087.2|7075.2|7087.6|7075.6|7086.1|7074.1|0
1598571900000|2020-08-27 23:45:00|7087.6|7075.6|7088.6|7076.6|7089.1|7077.1|7087.2|7075.2|0
1598572200000|2020-08-27 23:50:00|7088.7|7076.7|7089.1|7077.1|7090.1|7078.1|7088|7076|0
1598572500000|2020-08-27 23:55:00|7089|7077|7089.7|7077.7|7090.6|7078.6|7088.6|7076.6|0
1598572800000|2020-08-28 00:00:00|7089.6|7077.6|7087.3|7075.3|7091.6|7079.6|7085.2|7073.2|0
1598573100000|2020-08-28 00:05:00|7087.4|7075.4|7088.2|7076.2|7088.8|7076.8|7086.3|7074.3|0
1598573400000|2020-08-28 00:10:00|7088.8|7076.8|7087.8|7075.8|7088.8|7076.8|7086.3|7074.3|0
1598573700000|2020-08-28 00:15:00|7088|7076|7092.9|7080.9|7100.2|7088.2|7088|7076|0
1598574000000|2020-08-28 00:20:00|7093|7081|7104.1|7092.1|7106.1|7094.1|7092.9|7080.9|0
1598574300000|2020-08-28 00:25:00|7103.3|7091.3|7097.9|7085.9|7103.3|7091.3|7097.9|7085.9|0
1598574600000|2020-08-28 00:30:00|7098.3|7086.3|7095.7|7083.7|7099.9|7087.9|7090.6|7078.6|0
1598574900000|2020-08-28 00:35:00|7096.1|7084.1|7093.7|7081.7|7097.9|7085.9|7093.7|7081.7|0
1598575200000|2020-08-28 00:40:00|7094.1|7082.1|7089.6|7077.6|7095.8|7083.8|7089.5|7077.5|0
1598575500000|2020-08-28 00:45:00|7090|7078|7083.6|7071.6|7091.7|7079.7|7083.1|7071.1|0
1598575800000|2020-08-28 00:50:00|7084.2|7072.2|7087.3|7075.3|7087.3|7075.3|7081.1|7069.1|0
1598576100000|2020-08-28 00:55:00|7086.9|7074.9|7089.3|7077.3|7089.3|7077.3|7085.2|7073.2|0
1598576400000|2020-08-28 01:00:00|7088.9|7076.9|7089.4|7077.4|7093.5|7081.5|7084.2|7072.2|0
1598576700000|2020-08-28 01:05:00|7089.5|7077.5|7089.3|7077.3|7090.4|7078.4|7087.3|7075.3|0
1598577000000|2020-08-28 01:10:00|7088.6|7076.6|7089.4|7077.4|7090.4|7078.4|7087.3|7075.3|0
1598577300000|2020-08-28 01:15:00|7089.8|7077.8|7083.2|7071.2|7093.6|7081.6|7083.1|7071.1|0
1598577600000|2020-08-28 01:20:00|7083.1|7071.1|7085.3|7073.3|7085.3|7073.3|7083.1|7071.1|0
1598577900000|2020-08-28 01:25:00|7085.2|7073.2|7085.3|7073.3|7087.4|7075.4|7085.2|7073.2|0
1598578200000|2020-08-28 01:30:00|7085.7|7073.7|7087.5|7075.5|7089.5|7077.5|7083.2|7071.2|0
1598578500000|2020-08-28 01:35:00|7087.4|7075.4|7089.6|7077.6|7091.6|7079.6|7086.4|7074.4|0
1598578800000|2020-08-28 01:40:00|7091.6|7079.6|7095.8|7083.8|7097.8|7085.8|7090.6|7078.6|0
1598579100000|2020-08-28 01:45:00|7096.5|7084.5|7095.7|7083.7|7099.8|7087.8|7095.7|7083.7|0
1598579400000|2020-08-28 01:50:00|7095.8|7083.8|7099.9|7087.9|7099.9|7087.9|7095.8|7083.8|0
1598579700000|2020-08-28 01:55:00|7100|7088|7100|7088|7102|7090|7099.9|7087.9|0
1598580000000|2020-08-28 02:00:00|7100.8|7088.8|7102.1|7090.1|7102.1|7090.1|7100|7088|0
1598580300000|2020-08-28 02:05:00|7101.7|7089.7|7104.2|7092.2|7104.2|7092.2|7101.1|7089.1|0
1598580600000|2020-08-28 02:10:00|7104.1|7092.1|7108.1|7096.1|7108.3|7096.3|7102.1|7090.1|0
1598580900000|2020-08-28 02:15:00|7108.2|7096.2|7104.3|7092.3|7110.2|7098.2|7104.3|7092.3|0
1598581200000|2020-08-28 02:20:00|7105|7093|7106.3|7094.3|7108.4|7096.4|7105|7093|0
1598581500000|2020-08-28 02:25:00|7106.4|7094.4|7106.4|7094.4|7108.4|7096.4|7104.3|7092.3|0
1598581800000|2020-08-28 02:30:00|7106.3|7094.3|7104.1|7092.1|7110.5|7098.5|7103.1|7091.1|0
1598582100000|2020-08-28 02:35:00|7104|7092|7108.3|7096.3|7108.3|7096.3|7103|7091|0
1598582400000|2020-08-28 02:40:00|7108.4|7096.4|7108.4|7096.4|7109.4|7097.4|7106.3|7094.3|0
1598582700000|2020-08-28 02:45:00|7108.8|7096.8|7110.5|7098.5|7110.5|7098.5|7108.4|7096.4|0
1598583000000|2020-08-28 02:50:00|7110.6|7098.6|7125.3|7113.3|7125.5|7113.5|7110.6|7098.6|0
1598583300000|2020-08-28 02:55:00|7124.9|7112.9|7131.1|7119.1|7131.5|7119.5|7123.3|7111.3|0
1598583600000|2020-08-28 03:00:00|7131.9|7119.9|7130|7118|7136.3|7124.3|7130|7118|0
1598583900000|2020-08-28 03:05:00|7130.1|7118.1|7132|7120|7134.2|7122.2|7130|7118|0
1598584200000|2020-08-28 03:10:00|7131.9|7119.9|7132|7120|7132|7120|7131.9|7119.9|0
1598584500000|2020-08-28 03:15:00|7132.8|7120.8|7130.2|7118.2|7136.1|7124.1|7130.1|7118.1|0
1598584800000|2020-08-28 03:20:00|7131|7119|7131.4|7119.4|7132.2|7120.2|7129.3|7117.3|0
1598585100000|2020-08-28 03:25:00|7130.7|7118.7|7129|7117|7131.5|7119.5|7128.9|7116.9|0
1598585400000|2020-08-28 03:30:00|7129.7|7117.7|7126.9|7114.9|7133|7121|7126.8|7114.8|0
1598585700000|2020-08-28 03:35:00|7126.5|7114.5|7126.9|7114.9|7128.9|7116.9|7125.8|7113.8|0
1598586000000|2020-08-28 03:40:00|7128.9|7116.9|7122.8|7110.8|7128.9|7116.9|7122.8|7110.8|0
1598586300000|2020-08-28 03:45:00|7123.6|7111.6|7126.9|7114.9|7128|7116|7122.8|7110.8|0
1598586600000|2020-08-28 03:50:00|7126.2|7114.2|7127|7115|7127|7115|7124.9|7112.9|0
1598586900000|2020-08-28 03:55:00|7126.9|7114.9|7124.9|7112.9|7127|7115|7124.9|7112.9|0
1598587500000|2020-08-28 04:05:00|7124.8|7112.8|7124.8|7112.8|7124.9|7112.9|7124.8|7112.8|0
1598587800000|2020-08-28 04:10:00|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|7122.8|7110.8|0
1598588100000|2020-08-28 04:15:00|7122.7|7110.7|7120.7|7108.7|7122.8|7110.8|7120.7|7108.7|0
1598588400000|2020-08-28 04:20:00|7120.8|7108.8|7118.2|7106.2|7120.8|7108.8|7117.2|7105.2|0
1598589000000|2020-08-28 04:30:00|7118.1|7106.1|7116.1|7104.1|7118.2|7106.2|7116.1|7104.1|0
1598589300000|2020-08-28 04:35:00|7116.5|7104.5|7114.1|7102.1|7118.2|7106.2|7114.1|7102.1|0
1598589600000|2020-08-28 04:40:00|7114|7102|7118.2|7106.2|7118.2|7106.2|7112|7100|0
1598589900000|2020-08-28 04:45:00|7118.3|7106.3|7118.3|7106.3|7120.3|7108.3|7118.3|7106.3|0
1598590200000|2020-08-28 04:50:00|7119|7107|7122.4|7110.4|7122.4|7110.4|7118.3|7106.3|0
1598590500000|2020-08-28 04:55:00|7123.2|7111.2|7124.5|7112.5|7124.5|7112.5|7122.4|7110.4|0
1598590800000|2020-08-28 05:00:00|7125.2|7113.2|7126.4|7114.4|7127.5|7115.5|7124.4|7112.4|0
1598591100000|2020-08-28 05:05:00|7126.5|7114.5|7093.2|7081.2|7126.5|7114.5|7089.6|7077.6|0
1598591400000|2020-08-28 05:10:00|7092.6|7080.6|7094.6|7082.6|7107.7|7095.7|7083.3|7071.3|0
1598591700000|2020-08-28 05:15:00|7094.3|7082.3|7105.1|7093.1|7107.1|7095.1|7090.6|7078.6|0
1598592000000|2020-08-28 05:20:00|7104.7|7092.7|7115.2|7103.2|7117.4|7105.4|7101|7089|0
1598592300000|2020-08-28 05:25:00|7114.8|7102.8|7116.1|7104.1|7118.7|7106.7|7112.1|7100.1|0
1598592600000|2020-08-28 05:30:00|7116.2|7104.2|7113.5|7101.5|7118.2|7106.2|7113.5|7101.5|0
1598592900000|2020-08-28 05:35:00|7113.9|7101.9|7113.5|7101.5|7116.7|7104.7|7113.5|7101.5|0
1598593200000|2020-08-28 05:40:00|7114.5|7102.5|7107.3|7095.3|7115.4|7103.4|7103.2|7091.2|0
1598593500000|2020-08-28 05:45:00|7108|7096|7111.3|7099.3|7113.4|7101.4|7107.2|7095.2|0
1598593800000|2020-08-28 05:50:00|7110.9|7098.9|7116.5|7104.5|7117.5|7105.5|7109.2|7097.2|0
1598594100000|2020-08-28 05:55:00|7116.1|7104.1|7117.5|7105.5|7119.6|7107.6|7113.4|7101.4|0
1598594400000|2020-08-28 06:00:00|7117.2|7105.2|7110.4|7105.4|7119.4|7108.9|7099.4|7094.4|83
1598594700000|2020-08-28 06:05:00|7110.9|7105.9|7120.4|7115.4|7121.9|7116.9|7110.9|7105.9|32
1598595000000|2020-08-28 06:10:00|7120.9|7115.9|7115.9|7110.9|7123.4|7118.4|7113.4|7108.4|31
1598595300000|2020-08-28 06:15:00|7116.9|7111.9|7114.4|7109.4|7121.9|7116.9|7111.4|7106.4|18
1598595600000|2020-08-28 06:20:00|7114.9|7109.9|7111.4|7106.4|7114.9|7109.9|7109.4|7104.4|26
1598595900000|2020-08-28 06:25:00|7111.9|7106.9|7114.4|7109.4|7115.9|7110.9|7109.9|7104.9|31
1598596200000|2020-08-28 06:30:00|7114.9|7109.9|7114.4|7109.4|7117.9|7112.9|7114.4|7109.4|12
1598596500000|2020-08-28 06:35:00|7115.9|7110.9|7114.9|7109.9|7118.4|7113.4|7112.9|7107.9|10
1598596800000|2020-08-28 06:40:00|7113.4|7108.4|7120.4|7115.4|7121.4|7116.4|7110.4|7105.4|23
1598597100000|2020-08-28 06:45:00|7119.9|7114.9|7122.9|7117.9|7122.9|7117.9|7115.9|7110.9|15
1598597400000|2020-08-28 06:50:00|7123.4|7118.4|7110.9|7105.9|7123.4|7118.4|7110.4|7105.4|18
1598597700000|2020-08-28 06:55:00|7111.4|7106.4|7113.9|7108.9|7118.4|7113.4|7111.4|7106.4|47
1598598000000|2020-08-28 07:00:00|7111.9|7106.9|7116.4|7111.4|7130.4|7125.4|7111.4|7106.4|482
1598598300000|2020-08-28 07:05:00|7115.4|7110.4|7119.4|7114.4|7129.4|7124.4|7101.9|7096.9|325
1598598600000|2020-08-28 07:10:00|7118.9|7113.9|7099.4|7094.4|7118.9|7113.9|7099.4|7094.4|143
1598598900000|2020-08-28 07:15:00|7099.9|7094.9|7083.9|7078.9|7102.4|7097.4|7077.9|7072.9|164
1598599200000|2020-08-28 07:20:00|7082.4|7077.4|7074.4|7069.4|7083.4|7078.4|7072.9|7067.9|133
1598599500000|2020-08-28 07:25:00|7073.9|7068.9|7083.4|7078.4|7083.4|7078.4|7066.9|7061.9|183
1598599800000|2020-08-28 07:30:00|7082.9|7077.9|7062.4|7057.4|7082.9|7077.9|7058.9|7053.9|146
1598600100000|2020-08-28 07:35:00|7062.9|7057.9|7064.4|7059.4|7074.9|7069.9|7056.9|7051.9|117
1598600400000|2020-08-28 07:40:00|7066.2|7061.2|7081.2|7076.2|7085.2|7080.2|7056.2|7051.2|205
1598600700000|2020-08-28 07:45:00|7081.7|7076.7|7095.7|7090.7|7098.7|7093.7|7075.7|7070.7|91
1598601000000|2020-08-28 07:50:00|7094.7|7089.7|7093.2|7088.2|7096.7|7091.7|7082.7|7077.7|92
1598601300000|2020-08-28 07:55:00|7092.7|7087.7|7100.2|7095.2|7108.7|7103.7|7089.2|7084.2|97
1598601600000|2020-08-28 08:00:00|7100.7|7095.7|7112.2|7107.2|7115.2|7110.2|7093.2|7088.2|134
1598601900000|2020-08-28 08:05:00|7112.7|7107.7|7123.2|7118.2|7124.7|7119.7|7111.7|7106.7|95
1598602200000|2020-08-28 08:10:00|7124.2|7119.2|7134.2|7129.2|7138.7|7133.7|7124.2|7119.2|109
1598602500000|2020-08-28 08:15:00|7136.2|7131.2|7140.2|7135.2|7142.7|7137.7|7134.7|7129.7|111
1598602800000|2020-08-28 08:20:00|7140.7|7135.7|7156.7|7151.7|7156.7|7151.7|7140.7|7135.7|84
1598603100000|2020-08-28 08:25:00|7156.2|7151.2|7143.7|7138.7|7156.2|7151.2|7143.2|7138.2|101
1598603400000|2020-08-28 08:30:00|7146.2|7141.2|7133.2|7128.2|7147.7|7142.7|7133.2|7128.2|94
1598603700000|2020-08-28 08:35:00|7133.7|7128.7|7133.7|7128.7|7134.7|7129.7|7123.7|7118.7|91
1598604000000|2020-08-28 08:40:00|7133.2|7128.2|7126.7|7121.7|7134.2|7129.2|7120.2|7115.2|144
1598604300000|2020-08-28 08:45:00|7126.2|7121.2|7141.2|7136.2|7141.7|7136.7|7123.2|7118.2|86
1598604600000|2020-08-28 08:50:00|7140.7|7135.7|7143.2|7138.2|7143.7|7138.7|7135.2|7130.2|58
1598604900000|2020-08-28 08:55:00|7142.7|7137.7|7140.7|7135.7|7145.7|7140.7|7139.7|7134.7|55
1598605200000|2020-08-28 09:00:00|7142.7|7137.7|7142.7|7137.7|7144.7|7139.7|7130.2|7125.2|55
1598605500000|2020-08-28 09:05:00|7141.2|7136.2|7141.2|7136.2|7148.7|7143.7|7139.7|7134.7|62
1598605800000|2020-08-28 09:10:00|7140.7|7135.7|7145.2|7140.2|7145.7|7140.7|7138.7|7133.7|25
1598606100000|2020-08-28 09:15:00|7144.7|7139.7|7145.2|7140.2|7145.7|7140.7|7139.7|7134.7|11
1598606400000|2020-08-28 09:20:00|7144.7|7139.7|7137.7|7132.7|7148.7|7143.7|7137.7|7132.7|51
1598606700000|2020-08-28 09:25:00|7136.7|7131.7|7141.2|7136.2|7142.2|7137.2|7131.2|7126.2|41
1598607000000|2020-08-28 09:30:00|7140.7|7135.7|7138.2|7133.2|7142.2|7137.2|7136.7|7131.7|59
1598607300000|2020-08-28 09:35:00|7138.7|7133.7|7138.7|7133.7|7141.7|7136.7|7130.7|7125.7|54
1598607600000|2020-08-28 09:40:00|7139.2|7134.2|7146.7|7141.7|7147.7|7142.7|7139.2|7134.2|44
1598607900000|2020-08-28 09:45:00|7145.7|7140.7|7145.7|7140.7|7150.2|7145.2|7143.7|7138.7|63
1598608200000|2020-08-28 09:50:00|7148.7|7143.7|7158.2|7153.2|7164.2|7159.2|7148.7|7143.7|127
1598608500000|2020-08-28 09:55:00|7158.7|7153.7|7165.7|7160.7|7165.7|7160.7|7157.7|7152.7|55
1598608800000|2020-08-28 10:00:00|7166.2|7161.2|7157.7|7152.7|7167.2|7162.2|7151.7|7146.7|47
1598609100000|2020-08-28 10:05:00|7156.7|7151.7|7135.7|7130.7|7159.7|7154.7|7131.7|7126.7|149
1598609400000|2020-08-28 10:10:00|7136.2|7131.2|7134.2|7129.2|7141.2|7136.2|7132.7|7127.7|56
1598609700000|2020-08-28 10:15:00|7133.7|7128.7|7130.2|7125.2|7139.7|7134.7|7129.7|7124.7|68
1598610000000|2020-08-28 10:20:00|7130.7|7125.7|7120.7|7115.7|7131.7|7126.7|7120.7|7115.7|119
1598610300000|2020-08-28 10:25:00|7121.2|7116.2|7139.2|7134.2|7140.7|7135.7|7121.2|7116.2|71
1598610600000|2020-08-28 10:30:00|7138.7|7133.7|7141.2|7136.2|7145.2|7140.2|7136.2|7131.2|30
1598610900000|2020-08-28 10:35:00|7140.7|7135.7|7140.7|7135.7|7145.7|7140.7|7138.7|7133.7|18
1598611200000|2020-08-28 10:40:00|7140.2|7135.2|7145.7|7140.7|7148.7|7143.7|7138.2|7133.2|19
1598611500000|2020-08-28 10:45:00|7146.2|7141.2|7146.2|7141.2|7148.7|7143.7|7143.7|7138.7|9
1598611800000|2020-08-28 10:50:00|7146.7|7141.7|7146.7|7141.7|7148.7|7143.7|7143.7|7138.7|42
1598612100000|2020-08-28 10:55:00|7145.7|7140.7|7139.2|7134.2|7147.7|7142.7|7139.2|7134.2|114
1598612400000|2020-08-28 11:00:00|7140.7|7135.7|7142.7|7137.7|7143.7|7138.7|7134.7|7129.7|43
1598612700000|2020-08-28 11:05:00|7142.2|7137.2|7141.7|7136.7|7144.7|7139.7|7137.7|7132.7|17
1598613000000|2020-08-28 11:10:00|7142.2|7137.2|7152.7|7147.7|7154.2|7149.2|7141.7|7136.7|14
1598613300000|2020-08-28 11:15:00|7153.2|7148.2|7151.2|7146.2|7154.2|7149.2|7147.2|7142.2|37
1598613600000|2020-08-28 11:20:00|7151.7|7146.7|7152.7|7147.7|7155.7|7150.7|7150.2|7145.2|18
1598613900000|2020-08-28 11:25:00|7153.7|7148.7|7152.7|7147.7|7154.2|7149.2|7145.7|7140.7|157
1598614200000|2020-08-28 11:30:00|7153.2|7148.2|7152.2|7147.2|7159.7|7154.7|7149.7|7144.7|90
1598614500000|2020-08-28 11:35:00|7152.7|7147.7|7142.7|7137.7|7154.2|7149.2|7141.7|7136.7|34
1598614800000|2020-08-28 11:40:00|7141|7136|7143.5|7138.5|7143.5|7138.5|7138|7133|31
1598615100000|2020-08-28 11:45:00|7144|7139|7144|7139|7147|7142|7141|7136|14
1598615400000|2020-08-28 11:50:00|7144.5|7139.5|7147.5|7142.5|7156.5|7151.5|7144.5|7139.5|28
1598615700000|2020-08-28 11:55:00|7148|7143|7147|7142|7153|7148|7146.5|7141.5|18
1598616000000|2020-08-28 12:00:00|7148.5|7143.5|7143|7138|7148.5|7143.5|7143|7138|25
1598616300000|2020-08-28 12:05:00|7143.5|7138.5|7149.5|7144.5|7151|7146|7142|7137|40
1598616600000|2020-08-28 12:10:00|7149|7144|7141|7136|7151|7146|7140.5|7135.5|71
1598616900000|2020-08-28 12:15:00|7140.5|7135.5|7134|7129|7142|7137|7134|7129|35
1598617200000|2020-08-28 12:20:00|7133.5|7128.5|7140|7135|7142.5|7137.5|7133.5|7128.5|54
1598617500000|2020-08-28 12:25:00|7139.5|7134.5|7135|7130|7139.5|7134.5|7132.5|7127.5|35
1598617800000|2020-08-28 12:30:00|7134|7129|7139.5|7134.5|7141|7136|7130|7125|43
1598618100000|2020-08-28 12:35:00|7139|7134|7139|7134|7139|7134|7130|7125|47
1598618400000|2020-08-28 12:40:00|7139.5|7134.5|7136|7131|7139.5|7134.5|7135|7130|14
1598618700000|2020-08-28 12:45:00|7136.5|7131.5|7130.5|7125.5|7137.5|7132.5|7126|7121|89
1598619000000|2020-08-28 12:50:00|7131|7126|7140|7135|7142|7137|7131|7126|26
1598619300000|2020-08-28 12:55:00|7140.5|7135.5|7133.5|7128.5|7140.5|7135.5|7132.5|7127.5|41
1598619600000|2020-08-28 13:00:00|7134.5|7129.5|7139|7134|7142|7137|7133.5|7128.5|36
1598619900000|2020-08-28 13:05:00|7137|7132|7142.5|7137.5|7142.5|7137.5|7136|7131|41
1598620200000|2020-08-28 13:10:00|7143.5|7138.5|7142|7137|7143.5|7138.5|7135.5|7130.5|73
1598620500000|2020-08-28 13:15:00|7141|7136|7138|7133|7142.5|7137.5|7138|7133|28
1598620800000|2020-08-28 13:20:00|7138.5|7133.5|7136|7131|7140|7135|7133.5|7128.5|35
1598621100000|2020-08-28 13:25:00|7135.5|7130.5|7131|7126|7137|7132|7131|7126|50
1598621400000|2020-08-28 13:30:00|7131.5|7126.5|7120|7115|7132|7127|7116|7111|166
1598621700000|2020-08-28 13:35:00|7120.5|7115.5|7120|7115|7125.5|7120.5|7117|7112|104
1598622000000|2020-08-28 13:40:00|7120.5|7115.5|7122|7117|7126.5|7121.5|7118|7113|61
1598622300000|2020-08-28 13:45:00|7121.5|7116.5|7131.5|7126.5|7132|7127|7118|7113|122
1598622600000|2020-08-28 13:50:00|7131|7126|7130|7125|7132|7127|7123|7118|70
1598622900000|2020-08-28 13:55:00|7129.5|7124.5|7129|7124|7129.5|7124.5|7123|7118|37
1598623200000|2020-08-28 14:00:00|7128.5|7123.5|7115|7110|7130|7125|7114.5|7109.5|103
1598623500000|2020-08-28 14:05:00|7114|7109|7112|7107|7117|7112|7110|7105|83
1598623800000|2020-08-28 14:10:00|7111.7|7106.7|7108.7|7103.7|7114.7|7109.7|7106.2|7101.2|149
1598624100000|2020-08-28 14:15:00|7109.2|7104.2|7108.7|7103.7|7109.7|7104.7|7103.7|7098.7|106
1598624400000|2020-08-28 14:20:00|7109.2|7104.2|7111.7|7106.7|7112.7|7107.7|7104.2|7099.2|55
1598624700000|2020-08-28 14:25:00|7111.2|7106.2|7116.7|7111.7|7122.2|7117.2|7110.2|7105.2|90
1598625000000|2020-08-28 14:30:00|7116.2|7111.2|7108.7|7103.7|7119.7|7114.7|7106.7|7101.7|108
1598625300000|2020-08-28 14:35:00|7108.2|7103.2|7124.7|7119.7|7124.7|7119.7|7103.2|7098.2|228
1598625600000|2020-08-28 14:40:00|7124.2|7119.2|7122.7|7117.7|7129.7|7124.7|7120.7|7115.7|66
1598625900000|2020-08-28 14:45:00|7124.2|7119.2|7120.7|7115.7|7124.7|7119.7|7111.7|7106.7|122
1598626200000|2020-08-28 14:50:00|7120.2|7115.2|7123.7|7118.7|7124.2|7119.2|7113.7|7108.7|95
1598626500000|2020-08-28 14:55:00|7124.7|7119.7|7125.7|7120.7|7126.7|7121.7|7118.7|7113.7|87
1598626800000|2020-08-28 15:00:00|7125.2|7120.2|7129.7|7124.7|7130.7|7125.7|7123.2|7118.2|80
1598627100000|2020-08-28 15:05:00|7130.2|7125.2|7131.7|7126.7|7133.7|7128.7|7128.2|7123.2|72
1598627400000|2020-08-28 15:10:00|7132.2|7127.2|7139.2|7134.2|7139.2|7134.2|7132.2|7127.2|78
1598627700000|2020-08-28 15:15:00|7138.2|7133.2|7140.7|7135.7|7141.2|7136.2|7134.7|7129.7|83
1598628000000|2020-08-28 15:20:00|7141.2|7136.2|7140.7|7135.7|7144.7|7139.7|7140.2|7135.2|133
1598628300000|2020-08-28 15:25:00|7140.2|7135.2|7135.7|7130.7|7144.7|7139.7|7132.2|7127.2|366
1598628600000|2020-08-28 15:30:00|7136.7|7129.7|7138.7|7131.7|7139.7|7133.7|7133.7|7126.7|207
1598628900000|2020-08-28 15:35:00|7137.7|7130.7|7135.7|7128.7|7141.7|7134.7|7132.7|7125.7|131
1598629200000|2020-08-28 15:40:00|7136.7|7129.7|7140.7|7133.7|7140.7|7133.7|7134.7|7128.7|48
1598629500000|2020-08-28 15:45:00|7141.7|7134.7|7135.7|7128.7|7141.7|7134.7|7133.7|7127.7|23
1598629800000|2020-08-28 15:50:00|7136.7|7129.7|7137.7|7131.7|7141.7|7134.7|7136.7|7129.7|4
1598630100000|2020-08-28 15:55:00|7138.7|7130.7|7140.7|7133.7|7142.7|7136.7|7138.7|7130.7|17
1598630400000|2020-08-28 16:00:00|7139.7|7132.7|7136.7|7129.7|7139.7|7132.7|7136.7|7129.7|17
1598630700000|2020-08-28 16:05:00|7135.7|7128.7|7141.7|7134.7|7141.7|7135.7|7134.7|7127.7|9
1598631000000|2020-08-28 16:10:00|7140.7|7135.7|7142.7|7135.7|7142.7|7136.7|7140.7|7135.7|5
1598631300000|2020-08-28 16:15:00|7141.7|7134.7|7141.7|7134.7|7142.7|7135.7|7140.7|7134.7|15
1598631600000|2020-08-28 16:20:00|7140.7|7133.7|7136.7|7129.7|7142.7|7135.7|7135.7|7129.7|21
1598631900000|2020-08-28 16:25:00|7135.7|7128.7|7135.7|7128.7|7136.7|7129.7|7133.7|7126.7|21
1598632200000|2020-08-28 16:30:00|7134.7|7127.7|7134.7|7127.7|7138.7|7131.7|7133.7|7126.7|7
1598632500000|2020-08-28 16:35:00|7135.7|7128.7|7133.7|7126.7|7135.7|7128.7|7132.7|7125.7|8
1598632800000|2020-08-28 16:40:00|7134.7|7127.7|7138.7|7132.7|7140.7|7133.7|7134.7|7126.7|12
1598633100000|2020-08-28 16:45:00|7139.7|7133.7|7144.7|7137.7|7146.7|7139.7|7139.7|7132.7|22
1598633400000|2020-08-28 16:50:00|7143.7|7136.7|7145.7|7138.7|7147.7|7141.7|7143.7|7136.7|12
1598633700000|2020-08-28 16:55:00|7146.7|7139.7|7147.7|7140.7|7147.7|7141.7|7145.7|7138.7|5
1598634000000|2020-08-28 17:00:00|7146.7|7139.7|7146.7|7139.7|7146.7|7140.7|7145.7|7139.7|5
1598634300000|2020-08-28 17:05:00|7147.7|7140.7|7145.7|7138.7|7147.7|7141.7|7144.7|7138.7|10
1598634600000|2020-08-28 17:10:00|7143.7|7137.7|7137.7|7131.7|7143.7|7137.7|7137.7|7131.7|49
1598634900000|2020-08-28 17:15:00|7138.7|7132.7|7144.7|7136.7|7144.7|7138.7|7138.7|7132.7|18
1598635200000|2020-08-28 17:20:00|7143.7|7137.7|7143.7|7136.7|7144.7|7137.7|7143.7|7136.7|0
1598635500000|2020-08-28 17:25:00|7142.7|7135.7|7138.7|7131.7|7144.7|7136.7|7137.7|7130.7|15
1598635800000|2020-08-28 17:30:00|7137.7|7130.7|7140.7|7132.7|7140.7|7132.7|7137.7|7130.7|9
1598636100000|2020-08-28 17:35:00|7139.7|7133.7|7140.7|7133.7|7141.7|7133.7|7139.7|7132.7|3
1598636400000|2020-08-28 17:40:00|7141.7|7134.7|7143.7|7136.7|7143.7|7136.7|7140.7|7133.7|4
1598636700000|2020-08-28 17:45:00|7144.7|7137.7|7140.7|7133.7|7144.7|7137.7|7140.7|7133.7|22
1598637000000|2020-08-28 17:50:00|7141.7|7134.7|7148.7|7140.7|7148.7|7140.7|7141.7|7134.7|10
1598637300000|2020-08-28 17:55:00|7147.7|7139.7|7145.3|7133.3|7148.7|7139.7|7142.7|7131.2|27
1598637600000|2020-08-28 18:00:00|7145.2|7133.2|7146.2|7134.2|7149.2|7137.2|7144.9|7132.9|0
1598637900000|2020-08-28 18:05:00|7146.3|7134.3|7148|7136|7148.1|7136.1|7141.8|7129.8|0
1598638200000|2020-08-28 18:10:00|7148.1|7136.1|7147.8|7135.8|7150|7138|7147.7|7135.7|0
1598638500000|2020-08-28 18:15:00|7147.9|7135.9|7150|7138|7150|7138|7147.8|7135.8|0
1598638800000|2020-08-28 18:20:00|7150.1|7138.1|7150|7138|7152|7140|7149.9|7137.9|0
1598639100000|2020-08-28 18:25:00|7149.9|7137.9|7150.3|7138.3|7152.3|7140.3|7149.8|7137.8|0
1598639400000|2020-08-28 18:30:00|7150.2|7138.2|7148.1|7136.1|7152.3|7140.3|7147.9|7135.9|0
1598639700000|2020-08-28 18:35:00|7150|7138|7149.9|7137.9|7150.2|7138.2|7147.9|7135.9|0
1598640000000|2020-08-28 18:40:00|7150|7138|7150.2|7138.2|7152.2|7140.2|7149.9|7137.9|0
1598640300000|2020-08-28 18:45:00|7150.3|7138.3|7158.7|7146.7|7158.8|7146.8|7150.3|7138.3|0
1598640600000|2020-08-28 18:50:00|7158.8|7146.8|7156.3|7144.3|7158.8|7146.8|7156.2|7144.2|0
1598640900000|2020-08-28 18:55:00|7156.2|7144.2|7154.8|7142.8|7156.6|7144.6|7154.1|7142.1|0
1598641200000|2020-08-28 19:00:00|7154.9|7142.9|7156.6|7144.6|7156.8|7144.8|7152.7|7140.7|0
1598641500000|2020-08-28 19:05:00|7156.7|7144.7|7163.2|7151.2|7163.5|7151.5|7156.7|7144.7|0
1598641800000|2020-08-28 19:10:00|7163.3|7151.3|7165.9|7153.9|7167.9|7155.9|7163.2|7151.2|0
1598642100000|2020-08-28 19:15:00|7165.8|7153.8|7171.3|7159.3|7175.1|7163.1|7163.7|7151.7|0
1598642400000|2020-08-28 19:20:00|7171.4|7159.4|7165.8|7153.8|7171.5|7159.5|7165.7|7153.7|0
1598642700000|2020-08-28 19:25:00|7165.9|7153.9|7163.9|7151.9|7168.1|7156.1|7163.8|7151.8|0
1598643000000|2020-08-28 19:30:00|7163.8|7151.8|7166.2|7154.2|7168|7156|7163.8|7151.8|0
1598643300000|2020-08-28 19:35:00|7166.1|7154.1|7166.1|7154.1|7167.9|7155.9|7163.9|7151.9|0
1598643600000|2020-08-28 19:40:00|7166|7154|7166.2|7154.2|7169.4|7157.4|7163.9|7151.9|0
1598643900000|2020-08-28 19:45:00|7166.3|7154.3|7162|7150|7166.4|7154.4|7162|7150|0
1598644200000|2020-08-28 19:50:00|7160.2|7148.2|7161.6|7149.6|7166.2|7154.2|7160|7148|0
1598644500000|2020-08-28 19:55:00|7161.7|7149.7|7163.8|7151.8|7167.9|7155.9|7161.5|7149.5|0
1598644800000|2020-08-28 20:00:00|7164.2|7152.2|7164.2|7152.2|7167.4|7155.4|7160.7|7148.7|0
1598645100000|2020-08-28 20:05:00|7164.1|7152.1|7162.7|7150.7|7165.7|7153.7|7160.1|7148.1|0
1598645400000|2020-08-28 20:10:00|7163.3|7151.3|7161.8|7149.8|7165.7|7153.7|7161.2|7149.2|0
1598645700000|2020-08-28 20:15:00|7162|7150|7162.4|7150.4|7162.7|7150.7|7162|7150|0
1598646000000|2020-08-28 20:20:00|7162.6|7150.6|7162.4|7150.4|7162.6|7150.6|7162.4|7150.4|0
1598646300000|2020-08-28 20:25:00|7162.2|7150.2|7162.6|7150.6|7162.7|7150.7|7162.2|7150.2|0
1598646600000|2020-08-28 20:30:00|7162|7150|7165.5|7153.5|7165.5|7153.5|7162|7150|0
1598646900000|2020-08-28 20:35:00|7165.4|7153.4|7164|7152|7165.5|7153.5|7162.9|7150.9|0
1598647200000|2020-08-28 20:40:00|7163.9|7151.9|7164.8|7152.8|7165.5|7153.5|7163.5|7151.5|0
1598647500000|2020-08-28 20:45:00|7164.2|7152.2|7165.3|7153.3|7166.8|7154.8|7164.2|7152.2|0
1598647800000|2020-08-28 20:50:00|7165.2|7153.2|7168.7|7156.7|7168.7|7156.7|7164.2|7152.2|0
1598648100000|2020-08-28 20:55:00|7168.6|7156.6|7169.7|7157.7|7169.7|7157.7|7167.2|7155.2|0
1598824800000|2020-08-30 22:00:00|7177.8|7165.8|7182.1|7170.1|7183.8|7171.8|7176.9|7164.9|0
1598825100000|2020-08-30 22:05:00|7182.5|7170.5|7184.2|7172.2|7185.2|7173.2|7182.1|7170.1|0
1598825400000|2020-08-30 22:10:00|7184.8|7172.8|7188|7176|7189.1|7177.1|7184.2|7172.2|0
1598825700000|2020-08-30 22:15:00|7188.1|7176.1|7185.4|7173.4|7188.7|7176.7|7185|7173|0
1598826000000|2020-08-30 22:20:00|7185.5|7173.5|7185|7173|7185.9|7173.9|7183.9|7171.9|0
1598826300000|2020-08-30 22:25:00|7185.4|7173.4|7185.4|7173.4|7185.8|7173.8|7184.8|7172.8|0
1598826600000|2020-08-30 22:30:00|7185|7173|7185.2|7173.2|7185.8|7173.8|7184.6|7172.6|0
1598826900000|2020-08-30 22:35:00|7185.1|7173.1|7185.2|7173.2|7185.2|7173.2|7184.1|7172.1|0
1598827200000|2020-08-30 22:40:00|7185.4|7173.4|7186.7|7174.7|7187.1|7175.1|7185.2|7173.2|0
1598827500000|2020-08-30 22:45:00|7187.1|7175.1|7187.1|7175.1|7188.2|7176.2|7186.7|7174.7|0
1598827800000|2020-08-30 22:50:00|7186.7|7174.7|7186.7|7174.7|7187.1|7175.1|7186.1|7174.1|0
1598828100000|2020-08-30 22:55:00|7186.5|7174.5|7185.2|7173.2|7186.7|7174.7|7185.2|7173.2|0
1598828400000|2020-08-30 23:00:00|7185.6|7173.6|7185.6|7173.6|7185.6|7173.6|7185.2|7173.2|0
1598828700000|2020-08-30 23:05:00|7185.7|7173.7|7185.8|7173.8|7186.7|7174.7|7185.4|7173.4|0
1598829000000|2020-08-30 23:10:00|7185.4|7173.4|7185.4|7173.4|7185.6|7173.6|7184.9|7172.9|0
1598829300000|2020-08-30 23:15:00|7185.3|7173.3|7185.4|7173.4|7185.4|7173.4|7184.9|7172.9|0
1598829600000|2020-08-30 23:20:00|7185.6|7173.6|7187.5|7175.5|7187.5|7175.5|7185.4|7173.4|0
1598829900000|2020-08-30 23:25:00|7186.9|7174.9|7189.9|7177.9|7190.6|7178.6|7186.9|7174.9|0
1598830200000|2020-08-30 23:30:00|7189.5|7177.5|7188.6|7176.6|7189.9|7177.9|7188|7176|0
1598830500000|2020-08-30 23:35:00|7188|7176|7189.5|7177.5|7189.5|7177.5|7187.6|7175.6|0
1598830800000|2020-08-30 23:40:00|7189.6|7177.6|7190.7|7178.7|7191.7|7179.7|7189.5|7177.5|0
1598831100000|2020-08-30 23:45:00|7190.8|7178.8|7192.3|7180.3|7192.3|7180.3|7190.7|7178.7|0
1598831400000|2020-08-30 23:50:00|7192.7|7180.7|7193.9|7181.9|7193.9|7181.9|7191.6|7179.6|0
1598831700000|2020-08-30 23:55:00|7194.3|7182.3|7196.9|7184.9|7196.9|7184.9|7193.9|7181.9|0
1598832000000|2020-08-31 00:00:00|7197.3|7185.3|7202.4|7190.4|7202.5|7190.5|7195.8|7183.8|0
1598832300000|2020-08-31 00:05:00|7202.1|7190.1|7199|7187|7202.5|7190.5|7198.4|7186.4|0
1598832600000|2020-08-31 00:10:00|7198.9|7186.9|7200.7|7188.7|7202.6|7190.6|7198.5|7186.5|0
1598832900000|2020-08-31 00:15:00|7201.1|7189.1|7206|7194|7215.2|7203.2|7201.1|7189.1|0
1598833200000|2020-08-31 00:20:00|7206.4|7194.4|7202.7|7190.7|7209.1|7197.1|7200.7|7188.7|0
1598833500000|2020-08-31 00:25:00|7202.3|7190.3|7208.8|7196.8|7210.9|7198.9|7200.7|7188.7|0
1598833800000|2020-08-31 00:30:00|7209.6|7197.6|7219.3|7207.3|7221.4|7209.4|7208.8|7196.8|0
1598834100000|2020-08-31 00:35:00|7219.4|7207.4|7218.4|7206.4|7223.5|7211.5|7217.3|7205.3|0
1598834400000|2020-08-31 00:40:00|7218.7|7206.7|7223.5|7211.5|7223.5|7211.5|7217.2|7205.2|0
1598834700000|2020-08-31 00:45:00|7223.1|7211.1|7220.4|7208.4|7223.5|7211.5|7219.4|7207.4|0
1598835000000|2020-08-31 00:50:00|7220.8|7208.8|7219.3|7207.3|7221.5|7209.5|7219.3|7207.3|0
1598835300000|2020-08-31 00:55:00|7219.7|7207.7|7221.3|7209.3|7223.5|7211.5|7219.3|7207.3|0
1598835600000|2020-08-31 01:00:00|7221.4|7209.4|7221.1|7209.1|7222.5|7210.5|7217.2|7205.2|0
1598835900000|2020-08-31 01:05:00|7220.7|7208.7|7219|7207|7221.1|7209.1|7216.9|7204.9|0
1598836200000|2020-08-31 01:10:00|7218|7206|7217.7|7205.7|7219|7207|7214.6|7202.6|0
1598836500000|2020-08-31 01:15:00|7218.7|7206.7|7224|7212|7225|7213|7218.7|7206.7|0
1598836800000|2020-08-31 01:20:00|7223|7211|7225|7213|7225|7213|7220.8|7208.8|0
1598837100000|2020-08-31 01:25:00|7224.9|7212.9|7223|7211|7227.2|7215.2|7223|7211|0
1598837400000|2020-08-31 01:30:00|7223.4|7211.4|7220.7|7208.7|7227.2|7215.2|7218.6|7206.6|0
1598837700000|2020-08-31 01:35:00|7220.3|7208.3|7219.6|7207.6|7222.9|7210.9|7218.6|7206.6|0
1598838000000|2020-08-31 01:40:00|7219.5|7207.5|7217.8|7205.8|7219.9|7207.9|7217.7|7205.7|0
1598838300000|2020-08-31 01:45:00|7218.2|7206.2|7221.9|7209.9|7224|7212|7218.2|7206.2|0
1598838600000|2020-08-31 01:50:00|7222|7210|7219.8|7207.8|7224|7212|7219.8|7207.8|0
1598838900000|2020-08-31 01:55:00|7219.9|7207.9|7220.9|7208.9|7222|7210|7219.8|7207.8|0
1598839200000|2020-08-31 02:00:00|7221.3|7209.3|7222|7210|7224.1|7212.1|7219.9|7207.9|0
1598839500000|2020-08-31 02:05:00|7221.6|7209.6|7222|7210|7223.1|7211.1|7220|7208|0
1598839800000|2020-08-31 02:10:00|7222.1|7210.1|7224.2|7212.2|7224.3|7212.3|7222.1|7210.1|0
1598840100000|2020-08-31 02:15:00|7224.3|7212.3|7221.9|7209.9|7224.3|7212.3|7221.9|7209.9|0
1598840400000|2020-08-31 02:20:00|7219.8|7207.8|7221.9|7209.9|7222|7210|7219.8|7207.8|0
1598840700000|2020-08-31 02:25:00|7222|7210|7223.9|7211.9|7224|7212|7221.8|7209.8|0
1598841000000|2020-08-31 02:30:00|7224|7212|7226.2|7214.2|7228.3|7216.3|7224|7212|0
1598841300000|2020-08-31 02:35:00|7226.1|7214.1|7221.9|7209.9|7226.1|7214.1|7221.9|7209.9|0
1598841600000|2020-08-31 02:40:00|7222.3|7210.3|7224|7212|7224.1|7212.1|7222.3|7210.3|0
1598841900000|2020-08-31 02:45:00|7224.1|7212.1|7226.1|7214.1|7226.2|7214.2|7224.1|7212.1|0
1598842200000|2020-08-31 02:50:00|7225.7|7213.7|7224.1|7212.1|7226.1|7214.1|7224.1|7212.1|0
1598842500000|2020-08-31 02:55:00|7224|7212|7226.2|7214.2|7226.2|7214.2|7224|7212|0
1598842800000|2020-08-31 03:00:00|7226.6|7214.6|7224.1|7212.1|7228.2|7216.2|7224.1|7212.1|0
1598843100000|2020-08-31 03:05:00|7224.5|7212.5|7224.1|7212.1|7226.2|7214.2|7224.1|7212.1|0
1598843400000|2020-08-31 03:10:00|7224.9|7212.9|7224|7212|7226.1|7214.1|7224|7212|0
1598843700000|2020-08-31 03:15:00|7223.3|7211.3|7224.1|7212.1|7224.1|7212.1|7221.9|7209.9|0
1598844000000|2020-08-31 03:20:00|7224|7212|7217.9|7205.9|7224|7212|7217.9|7205.9|0
1598844600000|2020-08-31 03:30:00|7218.3|7206.3|7217.5|7205.5|7219|7207|7217.5|7205.5|0
1598844900000|2020-08-31 03:35:00|7217.4|7205.4|7215.4|7203.4|7217.5|7205.5|7215.4|7203.4|0
1598845200000|2020-08-31 03:40:00|7216.2|7204.2|7217.5|7205.5|7217.6|7205.6|7215.4|7203.4|0
1598845500000|2020-08-31 03:45:00|7217.6|7205.6|7218.6|7206.6|7218.7|7206.7|7217.6|7205.6|0
1598845800000|2020-08-31 03:50:00|7218.2|7206.2|7217.5|7205.5|7219.6|7207.6|7217.5|7205.5|0
1598846100000|2020-08-31 03:55:00|7217.4|7205.4|7218.6|7206.6|7218.6|7206.6|7217.4|7205.4|0
1598846400000|2020-08-31 04:00:00|7218.9|7206.9|7216.5|7204.5|7219.6|7207.6|7215.4|7203.4|0
1598846700000|2020-08-31 04:05:00|7216.4|7204.4|7217.4|7205.4|7217.5|7205.5|7216.4|7204.4|0
1598847000000|2020-08-31 04:10:00|7216.7|7204.7|7215.4|7203.4|7217.4|7205.4|7215.4|7203.4|0
1598847300000|2020-08-31 04:15:00|7214.6|7202.6|7213.3|7201.3|7214.6|7202.6|7213.2|7201.2|0
1598847600000|2020-08-31 04:20:00|7214|7202|7215.4|7203.4|7215.4|7203.4|7214|7202|0
1598848200000|2020-08-31 04:30:00|7215.3|7203.3|7215.4|7203.4|7217.5|7205.5|7215.3|7203.3|0
1598848500000|2020-08-31 04:35:00|7215.3|7203.3|7215.3|7203.3|7215.4|7203.4|7213.2|7201.2|0
1598848800000|2020-08-31 04:40:00|7214.9|7202.9|7213.3|7201.3|7215.4|7203.4|7213.3|7201.3|0
1598849100000|2020-08-31 04:45:00|7213.2|7201.2|7213.3|7201.3|7213.3|7201.3|7213.2|7201.2|0
1598849400000|2020-08-31 04:50:00|7213.2|7201.2|7213.2|7201.2|7213.3|7201.3|7210.1|7198.1|0
1598849700000|2020-08-31 04:55:00|7212.8|7200.8|7211.1|7199.1|7213.2|7201.2|7211.1|7199.1|0
1598850000000|2020-08-31 05:00:00|7211.2|7199.2|7211.1|7199.1|7213.2|7201.2|7209|7197|0
1598850300000|2020-08-31 05:05:00|7211|7199|7207|7195|7211.1|7199.1|7207|7195|0
1598850600000|2020-08-31 05:10:00|7206.9|7194.9|7207|7195|7209.1|7197.1|7206.9|7194.9|0
1598850900000|2020-08-31 05:15:00|7206.9|7194.9|7202.8|7190.8|7207|7195|7200.8|7188.8|0
1598851200000|2020-08-31 05:20:00|7202.9|7190.9|7200.8|7188.8|7204.9|7192.9|7200.8|7188.8|0
1598851500000|2020-08-31 05:25:00|7201.1|7189.1|7194.8|7182.8|7202.8|7190.8|7193.8|7181.8|0
1598851800000|2020-08-31 05:30:00|7195.2|7183.2|7198.3|7186.3|7198.4|7186.4|7191.8|7179.8|0
1598852100000|2020-08-31 05:35:00|7197.9|7185.9|7196.3|7184.3|7198.3|7186.3|7194.2|7182.2|0
1598852400000|2020-08-31 05:40:00|7196.2|7184.2|7194.3|7182.3|7196.2|7184.2|7190.1|7178.1|0
1598852700000|2020-08-31 05:45:00|7194.2|7182.2|7197.7|7185.7|7198.4|7186.4|7192.2|7180.2|0
1598853000000|2020-08-31 05:50:00|7196.9|7184.9|7197.6|7185.6|7197.7|7185.7|7194.6|7182.6|0
1598853300000|2020-08-31 05:55:00|7197.7|7185.7|7193.5|7181.5|7197.7|7185.7|7193.5|7181.5|0
1598853600000|2020-08-31 06:00:00|7194.5|7182.5|7190.2|7185.2|7196.7|7189.2|7183.2|7178.2|46
1598853900000|2020-08-31 06:05:00|7189.7|7184.7|7179.2|7174.2|7189.7|7184.7|7177.7|7172.7|25
1598854200000|2020-08-31 06:10:00|7178.7|7173.7|7176.2|7171.2|7180.7|7175.7|7173.2|7168.2|11
1598854500000|2020-08-31 06:15:00|7175.7|7170.7|7167.2|7162.2|7177.2|7172.2|7166.7|7161.7|32
1598854800000|2020-08-31 06:20:00|7166.7|7161.7|7167.2|7162.2|7168.7|7163.7|7165.7|7160.7|26
1598855100000|2020-08-31 06:25:00|7168.2|7163.2|7170.7|7165.7|7175.7|7170.7|7166.7|7161.7|23
1598855400000|2020-08-31 06:30:00|7170.2|7165.2|7175.7|7170.7|7175.7|7170.7|7166.7|7161.7|5
1598855700000|2020-08-31 06:35:00|7176.2|7171.2|7176.2|7171.2|7179.7|7174.7|7173.2|7168.2|6
1598856000000|2020-08-31 06:40:00|7175.7|7170.7|7174.2|7169.2|7177.2|7172.2|7170.2|7165.2|12
1598856300000|2020-08-31 06:45:00|7173.7|7168.7|7173.2|7168.2|7175.7|7170.7|7168.7|7163.7|3
1598856600000|2020-08-31 06:50:00|7173.7|7168.7|7175.7|7170.7|7177.7|7172.7|7170.7|7165.7|7
1598856900000|2020-08-31 06:55:00|7176.2|7171.2|7174.2|7169.2|7178.7|7173.7|7170.7|7165.7|12
1598857200000|2020-08-31 07:00:00|7174.7|7169.7|7193.2|7188.2|7193.2|7188.2|7166.2|7161.2|341
1598857500000|2020-08-31 07:05:00|7192.2|7187.2|7186.2|7181.2|7197.2|7192.2|7174.7|7169.7|221
1598857800000|2020-08-31 07:10:00|7186.7|7181.7|7192.2|7187.2|7201.2|7196.2|7186.7|7181.7|144
1598858100000|2020-08-31 07:15:00|7192.7|7187.7|7169.7|7164.7|7201.7|7196.7|7169.7|7164.7|120
1598858400000|2020-08-31 07:20:00|7169.2|7164.2|7161.7|7156.7|7169.2|7164.2|7155.7|7150.7|196
1598858700000|2020-08-31 07:25:00|7161.2|7156.2|7158.2|7153.2|7161.2|7156.2|7151.7|7146.7|107
1598859000000|2020-08-31 07:30:00|7158.7|7153.7|7165.7|7160.7|7168.7|7163.7|7158.7|7153.7|90
1598859300000|2020-08-31 07:35:00|7165.2|7160.2|7156.7|7151.7|7166.7|7161.7|7156.7|7151.7|87
1598859600000|2020-08-31 07:40:00|7158.1|7153.1|7152.1|7147.1|7163.1|7158.1|7150.6|7145.6|128
1598859900000|2020-08-31 07:45:00|7153.6|7148.6|7155.6|7150.6|7156.1|7151.1|7149.6|7144.6|77
1598860200000|2020-08-31 07:50:00|7156.1|7151.1|7165.1|7160.1|7166.6|7161.6|7155.6|7150.6|58
1598860500000|2020-08-31 07:55:00|7164.1|7159.1|7162.1|7157.1|7167.1|7162.1|7160.6|7155.6|78
1598860800000|2020-08-31 08:00:00|7161.6|7156.6|7151.1|7146.1|7163.1|7158.1|7149.1|7144.1|174
1598861100000|2020-08-31 08:05:00|7152.1|7147.1|7146.1|7141.1|7153.6|7148.6|7146.1|7141.1|98
1598861400000|2020-08-31 08:10:00|7145.6|7140.6|7151.1|7146.1|7154.6|7149.6|7145.6|7140.6|79
1598861700000|2020-08-31 08:15:00|7153.1|7148.1|7165.1|7160.1|7165.6|7160.6|7153.1|7148.1|69
1598862000000|2020-08-31 08:20:00|7164.6|7159.6|7173.6|7168.6|7179.1|7174.1|7163.6|7158.6|93
1598862300000|2020-08-31 08:25:00|7174.1|7169.1|7172.6|7167.6|7177.6|7172.6|7169.6|7164.6|55
1598862600000|2020-08-31 08:30:00|7173.1|7168.1|7179.1|7174.1|7180.6|7175.6|7172.1|7167.1|23
1598862900000|2020-08-31 08:35:00|7179.6|7174.6|7182.6|7177.6|7187.1|7182.1|7179.6|7174.6|75
1598863200000|2020-08-31 08:40:00|7183.1|7178.1|7176.6|7171.6|7185.6|7180.6|7176.6|7171.6|43
1598863500000|2020-08-31 08:45:00|7176.1|7171.1|7183.6|7178.6|7185.1|7180.1|7174.6|7169.6|56
1598863800000|2020-08-31 08:50:00|7183.1|7178.1|7182.1|7177.1|7185.1|7180.1|7180.1|7175.1|13
1598864100000|2020-08-31 08:55:00|7181.6|7176.6|7175.1|7170.1|7183.6|7178.6|7174.1|7169.1|16
1598864400000|2020-08-31 09:00:00|7177.1|7172.1|7172.6|7167.6|7177.6|7172.6|7171.1|7166.1|41
1598864700000|2020-08-31 09:05:00|7172.1|7167.1|7166.6|7161.6|7172.1|7167.1|7165.1|7160.1|25
1598865000000|2020-08-31 09:10:00|7166.1|7161.1|7163.6|7158.6|7167.1|7162.1|7160.1|7155.1|57
1598865300000|2020-08-31 09:15:00|7164.1|7159.1|7157.1|7152.1|7164.6|7159.6|7155.6|7150.6|55
1598865600000|2020-08-31 09:20:00|7158.1|7153.1|7159.1|7154.1|7161.1|7156.1|7156.6|7151.6|57
1598865900000|2020-08-31 09:25:00|7158.1|7153.1|7152.6|7147.6|7159.1|7154.1|7151.1|7146.1|40
1598866200000|2020-08-31 09:30:00|7153.1|7148.1|7148.6|7143.6|7154.6|7149.6|7148.6|7143.6|65
1598866500000|2020-08-31 09:35:00|7148.1|7143.1|7153.1|7148.1|7154.1|7149.1|7148.1|7143.1|54
1598866800000|2020-08-31 09:40:00|7154.1|7149.1|7150.1|7145.1|7155.1|7150.1|7150.1|7145.1|27
1598867100000|2020-08-31 09:45:00|7149.6|7144.6|7151.1|7146.1|7153.6|7148.6|7147.1|7142.1|69
1598867400000|2020-08-31 09:50:00|7151.6|7146.6|7149.1|7144.1|7155.1|7150.1|7149.1|7144.1|29
1598867700000|2020-08-31 09:55:00|7148.6|7143.6|7141.6|7136.6|7150.6|7145.6|7139.6|7134.6|43
1598868000000|2020-08-31 10:00:00|7142.1|7137.1|7131.1|7126.1|7142.1|7137.1|7128.1|7123.1|119
1598868300000|2020-08-31 10:05:00|7130.6|7125.6|7118.6|7113.6|7130.6|7125.6|7115.6|7110.6|129
1598868600000|2020-08-31 10:10:00|7118.1|7113.1|7127.1|7122.1|7128.6|7123.6|7116.6|7111.6|80
1598868900000|2020-08-31 10:15:00|7127.6|7122.6|7129.6|7124.6|7132.1|7127.1|7126.6|7121.6|45
1598869200000|2020-08-31 10:20:00|7130.1|7125.1|7118.6|7113.6|7131.1|7126.1|7116.6|7111.6|80
1598869500000|2020-08-31 10:25:00|7119.6|7114.6|7121.6|7116.6|7122.6|7117.6|7114.6|7109.6|76
1598869800000|2020-08-31 10:30:00|7121.1|7116.1|7128.1|7123.1|7129.6|7124.6|7119.1|7114.1|54
1598870100000|2020-08-31 10:35:00|7127.6|7122.6|7122.6|7117.6|7127.6|7122.6|7121.6|7116.6|28
1598870400000|2020-08-31 10:40:00|7122.1|7117.1|7112.1|7107.1|7122.1|7117.1|7107.6|7102.6|185
1598870700000|2020-08-31 10:45:00|7111.6|7106.6|7117.1|7112.1|7117.1|7112.1|7109.6|7104.6|57
1598871000000|2020-08-31 10:50:00|7116.6|7111.6|7112.6|7107.6|7121.1|7116.1|7112.1|7107.1|24
1598871300000|2020-08-31 10:55:00|7113.1|7108.1|7111.1|7106.1|7114.1|7109.1|7109.1|7104.1|16
1598871600000|2020-08-31 11:00:00|7110.6|7105.6|7108.1|7103.1|7112.1|7107.1|7107.6|7102.6|23
1598871900000|2020-08-31 11:05:00|7107.6|7102.6|7112.1|7107.1|7112.1|7107.1|7101.1|7096.1|62
1598872200000|2020-08-31 11:10:00|7112.6|7107.6|7123.1|7118.1|7126.1|7121.1|7112.1|7107.1|30
1598872500000|2020-08-31 11:15:00|7123.6|7118.6|7124.6|7119.6|7125.1|7120.1|7122.6|7117.6|28
1598872800000|2020-08-31 11:20:00|7124.1|7119.1|7125.1|7120.1|7127.1|7122.1|7123.1|7118.1|25
1598873100000|2020-08-31 11:25:00|7125.6|7120.6|7127.1|7122.1|7127.1|7122.1|7123.6|7118.6|26
1598873400000|2020-08-31 11:30:00|7126.6|7121.6|7123.6|7118.6|7126.6|7121.6|7122.1|7117.1|37
1598873700000|2020-08-31 11:35:00|7123.1|7118.1|7122.6|7117.6|7126.1|7121.1|7122.6|7117.6|34
1598874000000|2020-08-31 11:40:00|7121.9|7116.9|7117.4|7112.4|7121.9|7116.9|7114.4|7109.4|30
1598874300000|2020-08-31 11:45:00|7116.4|7111.4|7115.9|7110.9|7117.9|7112.9|7113.4|7108.4|32
1598874600000|2020-08-31 11:50:00|7116.4|7111.4|7102.4|7097.4|7116.4|7111.4|7102.4|7097.4|36
1598874900000|2020-08-31 11:55:00|7101.4|7096.4|7107.4|7102.4|7109.4|7104.4|7101.4|7096.4|25
1598875200000|2020-08-31 12:00:00|7106.9|7101.9|7102.4|7097.4|7106.9|7101.9|7099.4|7094.4|42
1598875500000|2020-08-31 12:05:00|7103.4|7098.4|7095.4|7090.4|7105.4|7100.4|7095.4|7090.4|23
1598875800000|2020-08-31 12:10:00|7094.9|7089.9|7089.4|7084.4|7097.9|7092.9|7086.9|7081.9|64
1598876100000|2020-08-31 12:15:00|7088.4|7083.4|7085.4|7080.4|7090.4|7085.4|7082.9|7077.9|78
1598876400000|2020-08-31 12:20:00|7085.9|7080.9|7078.9|7073.9|7085.9|7080.9|7077.4|7072.4|104
1598876700000|2020-08-31 12:25:00|7076.9|7071.9|7072.4|7067.4|7079.4|7074.4|7064.9|7059.9|127
1598877000000|2020-08-31 12:30:00|7071.9|7066.9|7066.9|7061.9|7072.4|7067.4|7063.4|7058.4|145
1598877300000|2020-08-31 12:35:00|7066.4|7061.4|7079.4|7074.4|7079.4|7074.4|7065.9|7060.9|70
1598877600000|2020-08-31 12:40:00|7079.9|7074.9|7094.4|7089.4|7094.4|7089.4|7075.4|7070.4|70
1598877900000|2020-08-31 12:45:00|7094.9|7089.9|7091.4|7086.4|7095.4|7090.4|7090.4|7085.4|60
1598878200000|2020-08-31 12:50:00|7092.9|7087.9|7080.9|7075.9|7092.9|7087.9|7078.9|7073.9|40
1598878500000|2020-08-31 12:55:00|7081.4|7076.4|7073.9|7068.9|7081.9|7076.9|7068.4|7063.4|114
1598878800000|2020-08-31 13:00:00|7073.4|7068.4|7060.4|7055.4|7073.4|7068.4|7060.4|7055.4|192
1598879100000|2020-08-31 13:05:00|7059.9|7054.9|7063.4|7058.4|7067.4|7062.4|7059.9|7054.9|73
1598879400000|2020-08-31 13:10:00|7063.9|7058.9|7054.4|7049.4|7065.4|7060.4|7051.9|7046.9|97
1598879700000|2020-08-31 13:15:00|7053.9|7048.9|7059.9|7054.9|7059.9|7054.9|7047.4|7042.4|69
1598880000000|2020-08-31 13:20:00|7060.9|7055.9|7050.4|7045.4|7060.9|7055.9|7049.9|7044.9|77
1598880300000|2020-08-31 13:25:00|7049.9|7044.9|7048.4|7043.4|7051.4|7046.4|7045.4|7040.4|69
1598880600000|2020-08-31 13:30:00|7047.9|7042.9|7026.9|7021.9|7047.9|7042.9|7026.4|7021.4|245
1598880900000|2020-08-31 13:35:00|7027.9|7022.9|7025.9|7020.9|7031.9|7026.9|7021.4|7016.4|191
1598881200000|2020-08-31 13:40:00|7026.4|7021.4|7022.4|7017.4|7032.9|7027.9|7018.9|7013.9|255
1598881500000|2020-08-31 13:45:00|7021.9|7016.9|7024.4|7019.4|7024.4|7019.4|7013.4|7008.4|164
1598881800000|2020-08-31 13:50:00|7023.9|7018.9|7009.4|7004.4|7023.9|7018.9|7008.9|7003.9|169
1598882100000|2020-08-31 13:55:00|7010.9|7005.9|7019.9|7014.9|7019.9|7014.9|7004.9|6999.9|245
1598882400000|2020-08-31 14:00:00|7020.4|7015.4|7024.4|7019.4|7026.9|7021.9|7013.9|7008.9|189
1598882700000|2020-08-31 14:05:00|7023.9|7018.9|7022.4|7017.4|7024.4|7019.4|7002.4|6997.4|270
1598883000000|2020-08-31 14:10:00|7024.3|7019.3|7023.3|7018.3|7025.3|7020.3|7015.8|7010.8|139
1598883300000|2020-08-31 14:15:00|7023.8|7018.8|7028.3|7023.3|7028.8|7023.8|7012.3|7007.3|150
1598883600000|2020-08-31 14:20:00|7029.3|7024.3|7029.3|7024.3|7033.3|7028.3|7026.3|7021.3|196
1598883900000|2020-08-31 14:25:00|7029.8|7024.8|7029.8|7024.8|7030.8|7025.8|7020.3|7015.3|148
1598884200000|2020-08-31 14:30:00|7029.3|7024.3|7038.8|7033.8|7040.8|7035.8|7027.8|7022.8|137
1598884500000|2020-08-31 14:35:00|7038.3|7033.3|7037.3|7032.3|7041.3|7036.3|7035.3|7030.3|126
1598884800000|2020-08-31 14:40:00|7036.8|7031.8|7031.3|7026.3|7037.3|7032.3|7030.8|7025.8|169
1598885100000|2020-08-31 14:45:00|7030.8|7025.8|7035.3|7030.3|7036.3|7031.3|7024.3|7019.3|109
1598885400000|2020-08-31 14:50:00|7035.8|7030.8|7027.8|7022.8|7036.3|7031.3|7026.8|7021.8|158
1598885700000|2020-08-31 14:55:00|7028.3|7023.3|7033.8|7028.8|7036.8|7031.8|7023.8|7018.8|226
1598886000000|2020-08-31 15:00:00|7034.3|7029.3|7022.3|7017.3|7035.3|7030.3|7021.3|7016.3|266
1598886300000|2020-08-31 15:05:00|7021.8|7016.8|7014.8|7009.8|7021.8|7016.8|7014.8|7009.8|71
1598886600000|2020-08-31 15:10:00|7015.3|7010.3|7011.3|7006.3|7019.3|7014.3|7011.3|7006.3|285
1598886900000|2020-08-31 15:15:00|7010.8|7005.8|7002.8|6997.8|7012.3|7007.3|7001.8|6996.8|198
1598887200000|2020-08-31 15:20:00|7002.3|6997.3|6983.3|6978.3|7002.8|6997.8|6977.3|6972.3|525
1598887500000|2020-08-31 15:25:00|6983.8|6978.8|6962.3|6957.3|6985.8|6980.8|6961.3|6956.3|1189
1598887800000|2020-08-31 15:30:00|6963.3|6956.3|6975.3|6969.3|6978.3|6972.3|6958.3|6951.3|989
1598888100000|2020-08-31 15:35:00|6976.3|6970.3|6992.3|6986.3|6992.3|6986.3|6973.3|6966.3|490
1598888400000|2020-08-31 15:40:00|6993.3|6987.3|6993.3|6986.3|6994.3|6988.3|6987.3|6980.3|156
1598888700000|2020-08-31 15:45:00|6994.3|6987.3|6995.3|6988.3|7000.3|6993.3|6993.3|6986.3|103
1598889000000|2020-08-31 15:50:00|6996.3|6990.3|6991.3|6984.3|7000.3|6993.3|6991.3|6984.3|63
1598889300000|2020-08-31 15:55:00|6990.3|6983.3|6993.3|6987.3|6997.3|6990.3|6989.3|6982.3|52
1598889600000|2020-08-31 16:00:00|6992.3|6986.3|6994.3|6987.3|6995.3|6988.3|6988.3|6981.3|49
1598889900000|2020-08-31 16:05:00|6993.3|6986.3|6995.3|6988.3|6995.3|6989.3|6992.3|6985.3|53
1598890200000|2020-08-31 16:10:00|6996.3|6989.3|6992.3|6985.3|6997.3|6991.3|6991.3|6985.3|39
1598890500000|2020-08-31 16:15:00|6991.3|6984.3|6997.3|6990.3|6999.3|6992.3|6990.3|6983.3|29
1598890800000|2020-08-31 16:20:00|6996.3|6989.3|6996.3|6989.3|6998.3|6992.3|6995.3|6989.3|14
1598891100000|2020-08-31 16:25:00|6995.3|6990.3|6987.3|6980.3|6995.3|6990.3|6986.3|6980.3|39
1598891400000|2020-08-31 16:30:00|6986.3|6981.3|6994.3|6987.3|6994.3|6987.3|6986.3|6979.3|20
1598891700000|2020-08-31 16:35:00|6993.3|6986.3|6990.3|6983.3|6993.3|6986.3|6987.3|6981.3|23
1598892000000|2020-08-31 16:40:00|6989.3|6982.3|6989.3|6982.3|6994.3|6987.3|6988.3|6981.3|12
1598892300000|2020-08-31 16:45:00|6988.3|6981.3|6991.3|6984.3|6993.3|6987.3|6987.3|6981.3|16
1598892600000|2020-08-31 16:50:00|6990.3|6983.3|6997.3|6991.3|6997.3|6991.3|6990.3|6983.3|35
1598892900000|2020-08-31 16:55:00|6996.3|6990.3|6995.3|6988.3|6997.3|6990.3|6994.3|6988.3|13
1598893200000|2020-08-31 17:00:00|6994.3|6987.3|6994.3|6986.3|6995.3|6988.3|6992.3|6985.3|6
1598893500000|2020-08-31 17:05:00|6995.3|6987.3|6996.3|6989.3|6996.3|6989.3|6993.3|6987.3|0
1598893800000|2020-08-31 17:10:00|6997.3|6990.3|6999.3|6991.3|6999.3|6992.3|6997.3|6990.3|6
1598894100000|2020-08-31 17:15:00|6998.3|6992.3|7000.3|6992.3|7000.3|6992.3|6998.3|6991.3|4
1598894400000|2020-08-31 17:20:00|6999.3|6994.3|6999.3|6992.3|7000.3|6994.3|6998.3|6992.3|1
1598894700000|2020-08-31 17:25:00|6998.3|6994.3|7001.3|6995.3|7001.3|6995.3|6998.3|6994.3|9
1598895000000|2020-08-31 17:30:00|7000.3|6993.3|7006.3|6999.3|7006.3|6999.3|7000.3|6993.3|62
1598895300000|2020-08-31 17:35:00|7005.3|6998.3|7003.3|6995.3|7005.3|6998.3|7003.3|6995.3|3
1598895600000|2020-08-31 17:40:00|7004.3|6996.3|7005.3|6998.3|7006.3|7000.3|7004.3|6996.3|2
1598895900000|2020-08-31 17:45:00|7006.3|6999.3|7008.3|7002.3|7008.3|7002.3|7005.3|6998.3|18
1598896200000|2020-08-31 17:50:00|7009.3|7001.3|7008.3|7001.3|7010.3|7002.3|7007.3|7000.3|36
1598896500000|2020-08-31 17:55:00|7007.3|7002.3|7009.9|6997.9|7009.9|7002.3|7004.8|6997.9|18
1598896800000|2020-08-31 18:00:00|7009.8|6997.8|7009.5|6997.5|7009.8|6997.8|7006.4|6994.4|0
1598897100000|2020-08-31 18:05:00|7009.6|6997.6|7009.8|6997.8|7011.7|6999.7|7007.3|6995.3|0
1598897400000|2020-08-31 18:10:00|7009.9|6997.9|7010|6998|7012.1|7000.1|7009.9|6997.9|0
1598897700000|2020-08-31 18:15:00|7009.9|6997.9|7009.7|6997.7|7012.2|7000.2|7009.6|6997.6|0
1598898000000|2020-08-31 18:20:00|7009.8|6997.8|7013.7|7001.7|7013.7|7001.7|7009.5|6997.5|0
1598898300000|2020-08-31 18:25:00|7012.8|7000.8|7008.5|6996.5|7013.8|7001.8|7007.5|6995.5|0
1598898600000|2020-08-31 18:30:00|7007.6|6995.6|7006.1|6994.1|7009.7|6997.7|7004|6992|0
1598898900000|2020-08-31 18:35:00|7006|6994|7008.3|6996.3|7008.3|6996.3|7005.9|6993.9|0
1598899200000|2020-08-31 18:40:00|7008.2|6996.2|7011.5|6999.5|7012.5|7000.5|7008.1|6996.1|0
1598899500000|2020-08-31 18:45:00|7011.6|6999.6|7011.4|6999.4|7013.8|7001.8|7009.3|6997.3|0
1598899800000|2020-08-31 18:50:00|7011.5|6999.5|7011.6|6999.6|7013.7|7001.7|7009.4|6997.4|0
1598900100000|2020-08-31 18:55:00|7011.7|6999.7|7008.1|6996.1|7012.1|7000.1|7008.1|6996.1|0
1598900400000|2020-08-31 19:00:00|7009|6997|7003.5|6991.5|7010.1|6998.1|7003.4|6991.4|0
1598900700000|2020-08-31 19:05:00|7004.5|6992.5|7011.7|6999.7|7011.8|6999.8|7003.4|6991.4|0
1598901000000|2020-08-31 19:10:00|7011.8|6999.8|7009.3|6997.3|7011.8|6999.8|7009.2|6997.2|0
1598901300000|2020-08-31 19:15:00|7009.2|6997.2|7002.6|6990.6|7010.4|6998.4|7002.6|6990.6|0
1598901600000|2020-08-31 19:20:00|7002.5|6990.5|6997.7|6985.7|7004.3|6992.3|6995.6|6983.6|0
1598901900000|2020-08-31 19:25:00|6996.8|6984.8|7004.6|6992.6|7004.7|6992.7|6995.6|6983.6|0
1598902200000|2020-08-31 19:30:00|7004.7|6992.7|7002.7|6990.7|7004.8|6992.8|7000.5|6988.5|0
1598902500000|2020-08-31 19:35:00|7002.8|6990.8|7005.2|6993.2|7007.2|6995.2|7002.8|6990.8|0
1598902800000|2020-08-31 19:40:00|7005.1|6993.1|7003.3|6991.3|7005.3|6993.3|6998.7|6986.7|0
1598903100000|2020-08-31 19:45:00|7003.2|6991.2|7012.3|7000.3|7012.4|7000.4|7003.2|6991.2|0
1598903400000|2020-08-31 19:50:00|7012.2|7000.2|7004.6|6992.6|7017.5|7005.5|7004.5|6992.5|0
1598903700000|2020-08-31 19:55:00|7004.5|6992.5|6987.7|6975.7|7006.5|6994.5|6985.8|6973.8|0
1598904000000|2020-08-31 20:00:00|6987.3|6975.3|6979.8|6967.8|6987.3|6975.3|6967.9|6955.9|0
1598904300000|2020-08-31 20:05:00|6980|6968|6981.2|6969.2|6985.2|6973.2|6978.8|6966.8|0
1598904600000|2020-08-31 20:10:00|6981.1|6969.1|6982.5|6970.5|6983.1|6971.1|6978.6|6966.6|0
1598904900000|2020-08-31 20:15:00|6982.6|6970.6|6982|6970|6982.6|6970.6|6981.8|6969.8|0
1598905200000|2020-08-31 20:20:00|6982.2|6970.2|6982.2|6970.2|6982.6|6970.6|6981.8|6969.8|0
1598905500000|2020-08-31 20:25:00|6982.6|6970.6|6982.7|6970.7|6982.7|6970.7|6981.8|6969.8|0
1598905800000|2020-08-31 20:30:00|6982.6|6970.6|6979.5|6967.5|6982.9|6970.9|6975.4|6963.4|0
1598906100000|2020-08-31 20:35:00|6979.9|6967.9|6978.2|6966.2|6979.9|6967.9|6974.6|6962.6|0
1598906400000|2020-08-31 20:40:00|6978.3|6966.3|6981.9|6969.9|6983.4|6971.4|6978.3|6966.3|0
1598906700000|2020-08-31 20:45:00|6982.5|6970.5|6979.9|6967.9|6982.5|6970.5|6978.5|6966.5|0
1598907000000|2020-08-31 20:50:00|6979.5|6967.5|6978.3|6966.3|6979.9|6967.9|6976.4|6964.4|0
1598907300000|2020-08-31 20:55:00|6978.4|6966.4|6978.6|6966.6|6980.9|6968.9|6976.4|6964.4|0
1598907600000|2020-08-31 21:00:00|6978.8|6966.8|6976.7|6964.7|6978.8|6966.8|6976.3|6964.3|0
1598907900000|2020-08-31 21:05:00|6976.9|6964.9|6977.1|6965.1|6977.9|6965.9|6976.9|6964.9|0
1598908200000|2020-08-31 21:10:00|6977.3|6965.3|6977.9|6965.9|6977.9|6965.9|6977.1|6965.1|0
1598908500000|2020-08-31 21:15:00|6978.1|6966.1|6978.1|6966.1|6978.3|6966.3|6977.9|6965.9|0
1598908800000|2020-08-31 21:20:00|6978.3|6966.3|6978.5|6966.5|6978.5|6966.5|6978.3|6966.3|0
1598909400000|2020-08-31 21:30:00|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|6977.9|6965.9|0
1598909700000|2020-08-31 21:35:00|6977.3|6965.3|6977.3|6965.3|6977.3|6965.3|6977.1|6965.1|0
1598910000000|2020-08-31 21:40:00|6977.9|6965.9|6977.9|6965.9|6978.1|6966.1|6977.7|6965.7|0
1598910300000|2020-08-31 21:45:00|6977.7|6965.7|6978.9|6966.9|6979.1|6967.1|6977.7|6965.7|0
1598910600000|2020-08-31 21:50:00|6978.7|6966.7|6978.3|6966.3|6979.5|6967.5|6978.3|6966.3|0
1598910900000|2020-08-31 21:55:00|6978.1|6966.1|6978.5|6966.5|6979.3|6967.3|6978.1|6966.1|0
1598911200000|2020-08-31 22:00:00|6978.2|6966.2|6981.9|6969.9|6982.8|6970.8|6976|6964|0
1598911500000|2020-08-31 22:05:00|6982.1|6970.1|6982.9|6970.9|6982.9|6970.9|6980.8|6968.8|0
1598911800000|2020-08-31 22:10:00|6982.3|6970.3|6965.4|6953.4|6982.9|6970.9|6965.4|6953.4|0
1598912100000|2020-08-31 22:15:00|6965.5|6953.5|6966.8|6954.8|6968|6956|6963.8|6951.8|0
1598912400000|2020-08-31 22:20:00|6967.2|6955.2|6959|6947|6967.2|6955.2|6959|6947|0
1598912700000|2020-08-31 22:25:00|6958.8|6946.8|6964.2|6952.2|6964.2|6952.2|6958.6|6946.6|0
1598913000000|2020-08-31 22:30:00|6964.3|6952.3|6969.3|6957.3|6969.3|6957.3|6963.2|6951.2|0
1598913300000|2020-08-31 22:35:00|6968.7|6956.7|6971.2|6959.2|6972.1|6960.1|6968.2|6956.2|0
1598913600000|2020-08-31 22:40:00|6971.4|6959.4|6971.2|6959.2|6971.7|6959.7|6970.2|6958.2|0
1598913900000|2020-08-31 22:45:00|6971.3|6959.3|6971.3|6959.3|6972.3|6960.3|6970|6958|0
1598914200000|2020-08-31 22:50:00|6971.2|6959.2|6969.4|6957.4|6972.3|6960.3|6969.4|6957.4|0
1598914500000|2020-08-31 22:55:00|6969.8|6957.8|6970.9|6958.9|6971.9|6959.9|6969.8|6957.8|0
1598914800000|2020-08-31 23:00:00|6971|6959|6972.8|6960.8|6973.8|6961.8|6971|6959|0
1598915100000|2020-08-31 23:05:00|6973.4|6961.4|6977.3|6965.3|6977.3|6965.3|6973.4|6961.4|0
1598915400000|2020-08-31 23:10:00|6977.9|6965.9|6974.3|6962.3|6977.9|6965.9|6973.8|6961.8|0
1598915700000|2020-08-31 23:15:00|6974.4|6962.4|6976.4|6964.4|6976.8|6964.8|6974.4|6962.4|0
1598916000000|2020-08-31 23:20:00|6976.8|6964.8|6975.8|6963.8|6976.8|6964.8|6975.3|6963.3|0
1598916300000|2020-08-31 23:25:00|6976.4|6964.4|6974.9|6962.9|6976.8|6964.8|6974.9|6962.9|0
1598916600000|2020-08-31 23:30:00|6975.3|6963.3|6978.7|6966.7|6979.4|6967.4|6975.3|6963.3|0
1598916900000|2020-08-31 23:35:00|6978.3|6966.3|6980.9|6968.9|6980.9|6968.9|6978.3|6966.3|0
1598917200000|2020-08-31 23:40:00|6981.3|6969.3|6980.2|6968.2|6981.3|6969.3|6979.8|6967.8|0
1598917500000|2020-08-31 23:45:00|6980.3|6968.3|6983.8|6971.8|6983.8|6971.8|6979.8|6967.8|0
1598917800000|2020-08-31 23:50:00|6983.9|6971.9|6988.5|6976.5|6988.9|6976.9|6983.2|6971.2|0
1598918100000|2020-08-31 23:55:00|6988.9|6976.9|6985.9|6973.9|6989.4|6977.4|6985.9|6973.9|0
1598918400000|2020-09-01 00:00:00|6986|6974|6992.3|6980.3|6994.9|6982.9|6986|6974|0
1598918700000|2020-09-01 00:05:00|6992.4|6980.4|6998.3|6986.3|6999.8|6987.8|6992.3|6980.3|0
1598919000000|2020-09-01 00:10:00|6997.9|6985.9|6990.2|6978.2|6998.3|6986.3|6989.6|6977.6|0
1598919300000|2020-09-01 00:15:00|6990.1|6978.1|7000.8|6988.8|7004.9|6992.9|6989.8|6977.8|0
1598919600000|2020-09-01 00:20:00|7000.7|6988.7|7010.8|6998.8|7014.9|7002.9|7000.7|6988.7|0
1598919900000|2020-09-01 00:25:00|7010|6998|7012.8|7000.8|7015.9|7003.9|7008.7|6996.7|0
1598920200000|2020-09-01 00:30:00|7012.4|7000.4|7011.1|6999.1|7014.8|7002.8|7010.7|6998.7|0
1598920500000|2020-09-01 00:35:00|7010.7|6998.7|7007.1|6995.1|7011.2|6999.2|7005|6993|0
1598920800000|2020-09-01 00:40:00|7006.7|6994.7|7007.1|6995.1|7009.1|6997.1|7005|6993|0
1598921100000|2020-09-01 00:45:00|7007|6995|7010.1|6998.1|7014.3|7002.3|7007|6995|0
1598921400000|2020-09-01 00:50:00|7009.8|6997.8|7002.9|6990.9|7011.2|6999.2|7000.7|6988.7|0
1598921700000|2020-09-01 00:55:00|7002.8|6990.8|7002.9|6990.9|7002.9|6990.9|7000.8|6988.8|0
1598922000000|2020-09-01 01:00:00|7002.8|6990.8|7009.1|6997.1|7010.1|6998.1|7002.8|6990.8|0
1598922300000|2020-09-01 01:05:00|7009|6997|7007|6995|7011.2|6999.2|7005.9|6993.9|0
1598922600000|2020-09-01 01:10:00|7006.9|6994.9|7000.7|6988.7|7007|6995|7000.7|6988.7|0
1598922900000|2020-09-01 01:15:00|7000.8|6988.8|7004.9|6992.9|7004.9|6992.9|7000.7|6988.7|0
1598923200000|2020-09-01 01:20:00|7005.3|6993.3|7002.8|6990.8|7007|6995|7000.7|6988.7|0
1598923500000|2020-09-01 01:25:00|7002.4|6990.4|7005|6993|7009.1|6997.1|7001.8|6989.8|0
1598923800000|2020-09-01 01:30:00|7004.6|6992.6|7009.4|6997.4|7011.2|6999.2|7001.9|6989.9|0
1598924100000|2020-09-01 01:35:00|7009.8|6997.8|7017.7|7005.7|7017.7|7005.7|7009.4|6997.4|0
1598924400000|2020-09-01 01:40:00|7017.3|7005.3|7015.6|7003.6|7017.7|7005.7|7015.6|7003.6|0
1598924700000|2020-09-01 01:45:00|7016|7004|7019.8|7007.8|7019.8|7007.8|7015.6|7003.6|0
1598925000000|2020-09-01 01:50:00|7020.6|7008.6|7021.8|7009.8|7022.9|7010.9|7019.8|7007.8|0
1598925300000|2020-09-01 01:55:00|7021.9|7009.9|7026.1|7014.1|7028.2|7016.2|7019.8|7007.8|0
1598925600000|2020-09-01 02:00:00|7026.9|7014.9|7032.2|7020.2|7034.2|7022.2|7026.1|7014.1|0
1598925900000|2020-09-01 02:05:00|7032.3|7020.3|7030|7018|7032.3|7020.3|7030|7018|0
1598926200000|2020-09-01 02:10:00|7030.4|7018.4|7034|7022|7034.1|7022.1|7029.9|7017.9|0
1598926500000|2020-09-01 02:15:00|7034.1|7022.1|7031.9|7019.9|7034.1|7022.1|7031.9|7019.9|0
1598926800000|2020-09-01 02:20:00|7032|7020|7031.9|7019.9|7034|7022|7029.8|7017.8|0
1598927100000|2020-09-01 02:25:00|7031.1|7019.1|7027.8|7015.8|7031.9|7019.9|7027.8|7015.8|0
1598927400000|2020-09-01 02:30:00|7027.7|7015.7|7025.7|7013.7|7029.7|7017.7|7025.6|7013.6|0
1598927700000|2020-09-01 02:35:00|7025.6|7013.6|7032|7020|7032|7020|7024.6|7012.6|0
1598928000000|2020-09-01 02:40:00|7031.9|7019.9|7031.9|7019.9|7036|7024|7030.9|7018.9|0
1598928300000|2020-09-01 02:45:00|7032|7020|7029.7|7017.7|7034|7022|7029.7|7017.7|0
1598928600000|2020-09-01 02:50:00|7029|7017|7033.9|7021.9|7035.9|7023.9|7027.7|7015.7|0
1598928900000|2020-09-01 02:55:00|7033.5|7021.5|7031.8|7019.8|7033.9|7021.9|7029.8|7017.8|0
1598929200000|2020-09-01 03:00:00|7032.2|7020.2|7033.9|7021.9|7035.9|7023.9|7031.9|7019.9|0
1598929500000|2020-09-01 03:05:00|7033.2|7021.2|7025.7|7013.7|7033.2|7021.2|7025.7|7013.7|0
1598929800000|2020-09-01 03:10:00|7026.5|7014.5|7027.7|7015.7|7027.7|7015.7|7025.6|7013.6|0
1598930100000|2020-09-01 03:15:00|7026.9|7014.9|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598930400000|2020-09-01 03:20:00|7030.2|7018.2|7027.1|7015.1|7031.8|7019.8|7025.2|7013.2|0
1598930700000|2020-09-01 03:25:00|7027.5|7015.5|7029.2|7017.2|7029.2|7017.2|7027.1|7015.1|0
1598931000000|2020-09-01 03:30:00|7031.2|7019.2|7023|7011|7031.2|7019.2|7023|7011|0
1598931300000|2020-09-01 03:35:00|7023.8|7011.8|7020.9|7008.9|7025.1|7013.1|7020.9|7008.9|0
1598931600000|2020-09-01 03:40:00|7021|7009|7023|7011|7023|7011|7020.9|7008.9|0
1598931900000|2020-09-01 03:45:00|7022.6|7010.6|7023|7011|7023|7011|7020.9|7008.9|0
1598932200000|2020-09-01 03:50:00|7025|7013|7025|7013|7025.1|7013.1|7023|7011|0
1598932500000|2020-09-01 03:55:00|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7023|7011|0
1598932800000|2020-09-01 04:00:00|7025.9|7013.9|7025.1|7013.1|7027.1|7015.1|7024|7012|0
1598933100000|2020-09-01 04:05:00|7025.5|7013.5|7025.2|7013.2|7027.3|7015.3|7025.2|7013.2|0
1598933400000|2020-09-01 04:10:00|7025.3|7013.3|7029.4|7017.4|7030.4|7018.4|7025.3|7013.3|0
1598933700000|2020-09-01 04:15:00|7030.2|7018.2|7031.4|7019.4|7031.5|7019.5|7029.3|7017.3|0
1598934000000|2020-09-01 04:20:00|7030.6|7018.6|7029.4|7017.4|7031.4|7019.4|7029.3|7017.3|0
1598934300000|2020-09-01 04:25:00|7029.3|7017.3|7027.4|7015.4|7029.3|7017.3|7027.3|7015.3|0
1598934600000|2020-09-01 04:30:00|7028.1|7016.1|7029.4|7017.4|7029.4|7017.4|7027.3|7015.3|0
1598934900000|2020-09-01 04:35:00|7028.6|7016.6|7029.8|7017.8|7029.9|7017.9|7027.3|7015.3|0
1598935200000|2020-09-01 04:40:00|7029.9|7017.9|7029.9|7017.9|7034|7022|7027.8|7015.8|0
1598935500000|2020-09-01 04:45:00|7029.8|7017.8|7027.6|7015.6|7029.9|7017.9|7027.6|7015.6|0
1598935800000|2020-09-01 04:50:00|7026.8|7014.8|7025.6|7013.6|7027.7|7015.7|7025.6|7013.6|0
1598936100000|2020-09-01 04:55:00|7025.7|7013.7|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598936400000|2020-09-01 05:00:00|7029|7017|7027.6|7015.6|7029.8|7017.8|7027.5|7015.5|0
1598936700000|2020-09-01 05:05:00|7028.4|7016.4|7027.2|7015.2|7029.6|7017.6|7027.1|7015.1|0
1598937000000|2020-09-01 05:10:00|7027.1|7015.1|7026.3|7014.3|7027.3|7015.3|7024.3|7012.3|0
1598937300000|2020-09-01 05:15:00|7026.4|7014.4|7028.4|7016.4|7028.4|7016.4|7024.2|7012.2|0
1598937600000|2020-09-01 05:20:00|7027.6|7015.6|7027.7|7015.7|7028.4|7016.4|7026.4|7014.4|0
1598937900000|2020-09-01 05:25:00|7027.4|7015.4|7030.7|7018.7|7030.7|7018.7|7026.7|7014.7|0
1598938200000|2020-09-01 05:30:00|7029.9|7017.9|7030.3|7018.3|7030.7|7018.7|7028.6|7016.6|0
1598938500000|2020-09-01 05:35:00|7030.7|7018.7|7028.3|7016.3|7031.3|7019.3|7028.3|7016.3|0
1598938800000|2020-09-01 05:40:00|7028.7|7016.7|7025.7|7013.7|7029.3|7017.3|7023.7|7011.7|0
1598939100000|2020-09-01 05:45:00|7026.5|7014.5|7031.9|7019.9|7031.9|7019.9|7026.5|7014.5|0
1598939400000|2020-09-01 05:50:00|7031.1|7019.1|7034|7022|7034|7022|7029.9|7017.9|0
1598939700000|2020-09-01 05:55:00|7033.2|7021.2|7032|7020|7034|7022|7029.9|7017.9|0
1598940000000|2020-09-01 06:00:00|7031.7|7019.7|7020.3|7015.3|7035.4|7024.8|7017.8|7012.8|49
1598940300000|2020-09-01 06:05:00|7019.8|7014.8|7020.3|7015.3|7021.3|7016.3|7016.8|7011.8|12
1598940600000|2020-09-01 06:10:00|7020.8|7015.8|7016.3|7011.3|7020.8|7015.8|7010.3|7005.3|18
1598940900000|2020-09-01 06:15:00|7017.8|7012.8|7017.8|7012.8|7025.8|7020.8|7017.3|7012.3|20
1598941200000|2020-09-01 06:20:00|7021.8|7016.8|7016.3|7011.3|7022.3|7017.3|7011.8|7006.8|10
1598941500000|2020-09-01 06:25:00|7015.8|7010.8|7013.3|7008.3|7020.3|7015.3|7013.3|7008.3|15
1598941800000|2020-09-01 06:30:00|7013.8|7008.8|7023.3|7018.3|7025.8|7020.8|7012.8|7007.8|14
1598942100000|2020-09-01 06:35:00|7023.8|7018.8|7028.3|7023.3|7030.3|7025.3|7023.8|7018.8|11
1598942400000|2020-09-01 06:40:00|7027.8|7022.8|7024.3|7019.3|7029.3|7024.3|7021.3|7016.3|19
1598942700000|2020-09-01 06:45:00|7024.8|7019.8|7024.8|7019.8|7031.3|7026.3|7021.8|7016.8|20
1598943000000|2020-09-01 06:50:00|7024.3|7019.3|7025.8|7020.8|7025.8|7020.8|7020.8|7015.8|17
1598943300000|2020-09-01 06:55:00|7025.3|7020.3|7037.3|7032.3|7040.3|7035.3|7025.3|7020.3|108
1598943600000|2020-09-01 07:00:00|7037.8|7032.8|7010.8|7005.8|7038.3|7033.3|7005.3|7000.3|750
1598943900000|2020-09-01 07:05:00|7007.3|7002.3|6969.3|6964.3|7012.8|7007.8|6968.8|6963.8|411
1598944200000|2020-09-01 07:10:00|6968.8|6963.8|6966.8|6961.8|6980.8|6975.8|6959.8|6954.8|297
1598944500000|2020-09-01 07:15:00|6967.3|6962.3|6987.3|6982.3|6989.3|6984.3|6963.3|6958.3|212
1598944800000|2020-09-01 07:20:00|6987.8|6982.8|7016.8|7011.8|7034.3|7029.3|6986.3|6981.3|329
1598945100000|2020-09-01 07:25:00|7016.3|7011.3|7010.8|7005.8|7024.8|7019.8|7002.8|6997.8|176
1598945400000|2020-09-01 07:30:00|7011.3|7006.3|7000.8|6995.8|7014.8|7009.8|6994.3|6989.3|104
1598945700000|2020-09-01 07:35:00|7001.3|6996.3|7003.8|6998.8|7013.8|7008.8|7000.8|6995.8|113
1598946000000|2020-09-01 07:40:00|7002.6|6997.6|7011.6|7006.6|7024.6|7019.6|7002.6|6997.6|111
1598946300000|2020-09-01 07:45:00|7012.6|7007.6|7009.6|7004.6|7022.6|7017.6|7009.6|7004.6|185
1598946600000|2020-09-01 07:50:00|7012.1|7007.1|6996.1|6991.1|7012.1|7007.1|6985.6|6980.6|97
1598946900000|2020-09-01 07:55:00|6994.6|6989.6|6993.1|6988.1|7002.1|6997.1|6986.1|6981.1|207
1598947200000|2020-09-01 08:00:00|6992.6|6987.6|6988.6|6983.6|7001.6|6996.6|6983.1|6978.1|168
1598947500000|2020-09-01 08:05:00|6989.1|6984.1|6974.6|6969.6|6995.1|6990.1|6974.6|6969.6|100
1598947800000|2020-09-01 08:10:00|6974.1|6969.1|6959.6|6954.6|6976.1|6971.1|6959.1|6954.1|96
1598948100000|2020-09-01 08:15:00|6959.1|6954.1|6963.6|6958.6|6972.1|6967.1|6951.6|6946.6|255
1598948400000|2020-09-01 08:20:00|6962.1|6957.1|6962.1|6957.1|6967.6|6962.6|6953.6|6948.6|334
1598948700000|2020-09-01 08:25:00|6962.6|6957.6|6969.6|6964.6|6976.1|6971.1|6962.1|6957.1|179
1598949000000|2020-09-01 08:30:00|6970.1|6965.1|6977.1|6972.1|6982.6|6977.6|6952.1|6947.1|318
1598949300000|2020-09-01 08:35:00|6978.1|6973.1|6982.6|6977.6|6992.1|6987.1|6974.1|6969.1|289
1598949600000|2020-09-01 08:40:00|6983.1|6978.1|6974.1|6969.1|6984.1|6979.1|6965.6|6960.6|311
1598949900000|2020-09-01 08:45:00|6972.1|6967.1|6984.1|6979.1|6989.1|6984.1|6968.6|6963.6|201
1598950200000|2020-09-01 08:50:00|6984.6|6979.6|6959.6|6954.6|6986.6|6981.6|6958.1|6953.1|153
1598950500000|2020-09-01 08:55:00|6959.1|6954.1|6955.1|6950.1|6960.6|6955.6|6951.1|6946.1|74
1598950800000|2020-09-01 09:00:00|6955.6|6950.6|6949.1|6944.1|6959.1|6954.1|6943.1|6938.1|127
1598951100000|2020-09-01 09:05:00|6948.6|6943.6|6938.1|6933.1|6950.1|6945.1|6932.1|6927.1|275
1598951400000|2020-09-01 09:10:00|6938.6|6933.6|6965.6|6960.6|6967.6|6962.6|6937.1|6932.1|144
1598951700000|2020-09-01 09:15:00|6966.1|6961.1|6975.1|6970.1|6977.1|6972.1|6966.1|6961.1|99
1598952000000|2020-09-01 09:20:00|6977.1|6972.1|6971.1|6966.1|6981.1|6976.1|6967.1|6962.1|107
1598952300000|2020-09-01 09:25:00|6971.6|6966.6|6976.1|6971.1|6981.1|6976.1|6971.6|6966.6|75
1598952600000|2020-09-01 09:30:00|6976.6|6971.6|6964.6|6959.6|6977.1|6972.1|6964.6|6959.6|59
1598952900000|2020-09-01 09:35:00|6965.1|6960.1|6967.6|6962.6|6970.6|6965.6|6961.1|6956.1|124
1598953200000|2020-09-01 09:40:00|6967.1|6962.1|6957.1|6952.1|6967.6|6962.6|6956.6|6951.6|52
1598953500000|2020-09-01 09:45:00|6956.1|6951.1|6962.1|6957.1|6966.6|6961.6|6955.6|6950.6|78
1598953800000|2020-09-01 09:50:00|6961.1|6956.1|6959.6|6954.6|6962.1|6957.1|6957.1|6952.1|68
1598954100000|2020-09-01 09:55:00|6959.1|6954.1|6956.1|6951.1|6960.6|6955.6|6951.6|6946.6|58
1598954400000|2020-09-01 10:00:00|6956.6|6951.6|6964.6|6959.6|6964.6|6959.6|6955.1|6950.1|52
1598954700000|2020-09-01 10:05:00|6964.1|6959.1|6966.6|6961.6|6966.6|6961.6|6961.1|6956.1|54
1598955000000|2020-09-01 10:10:00|6967.1|6962.1|6968.1|6963.1|6972.1|6967.1|6965.1|6960.1|48
1598955300000|2020-09-01 10:15:00|6968.6|6963.6|6977.1|6972.1|6977.1|6972.1|6968.1|6963.1|105
1598955600000|2020-09-01 10:20:00|6977.6|6972.6|6983.6|6978.6|6985.1|6980.1|6972.6|6967.6|66
1598955900000|2020-09-01 10:25:00|6983.1|6978.1|6993.1|6988.1|6995.1|6990.1|6983.1|6978.1|164
1598956200000|2020-09-01 10:30:00|6992.1|6987.1|7001.1|6996.1|7001.1|6996.1|6992.1|6987.1|133
1598956500000|2020-09-01 10:35:00|7001.6|6996.6|6993.1|6988.1|7004.1|6999.1|6992.1|6987.1|62
1598956800000|2020-09-01 10:40:00|6992.1|6987.1|6997.1|6992.1|7001.6|6996.6|6992.1|6987.1|30
1598957100000|2020-09-01 10:45:00|6996.6|6991.6|6995.1|6990.1|7002.1|6997.1|6994.6|6989.6|59
1598957400000|2020-09-01 10:50:00|6996.1|6991.1|7003.1|6998.1|7003.1|6998.1|6996.1|6991.1|46
1598957700000|2020-09-01 10:55:00|7003.6|6998.6|7011.1|7006.1|7014.1|7009.1|7003.6|6998.6|96
1598958000000|2020-09-01 11:00:00|7012.1|7007.1|7011.1|7006.1|7017.6|7012.6|7010.1|7005.1|86
1598958300000|2020-09-01 11:05:00|7010.6|7005.6|7010.6|7005.6|7014.6|7009.6|7009.1|7004.1|47
1598958600000|2020-09-01 11:10:00|7010.1|7005.1|7007.1|7002.1|7011.6|7006.6|7006.1|7001.1|33
1598958900000|2020-09-01 11:15:00|7007.6|7002.6|7003.1|6998.1|7010.1|7005.1|7002.1|6997.1|31
1598959200000|2020-09-01 11:20:00|6999.6|6994.6|6991.1|6986.1|7001.1|6996.1|6990.6|6985.6|61
1598959500000|2020-09-01 11:25:00|6990.6|6985.6|6989.1|6984.1|6991.1|6986.1|6986.1|6981.1|79
1598959800000|2020-09-01 11:30:00|6989.6|6984.6|6985.6|6980.6|6990.1|6985.1|6982.6|6977.6|22
1598960100000|2020-09-01 11:35:00|6985.1|6980.1|6978.1|6973.1|6985.1|6980.1|6976.6|6971.6|36
1598960400000|2020-09-01 11:40:00|6976.8|6971.8|6975.3|6970.3|6981.3|6976.3|6972.8|6967.8|29
1598960700000|2020-09-01 11:45:00|6974.8|6969.8|6976.8|6971.8|6980.8|6975.8|6973.3|6968.3|36
1598961000000|2020-09-01 11:50:00|6976.3|6971.3|6973.8|6968.8|6976.3|6971.3|6969.3|6964.3|55
1598961300000|2020-09-01 11:55:00|6972.8|6967.8|6978.8|6973.8|6981.3|6976.3|6971.8|6966.8|24
1598961600000|2020-09-01 12:00:00|6978.3|6973.3|6981.3|6976.3|6986.8|6981.8|6977.8|6972.8|51
1598961900000|2020-09-01 12:05:00|6981.8|6976.8|6974.3|6969.3|6983.3|6978.3|6972.3|6967.3|40
1598962200000|2020-09-01 12:10:00|6975.3|6970.3|6974.8|6969.8|6977.8|6972.8|6972.8|6967.8|75
1598962500000|2020-09-01 12:15:00|6975.3|6970.3|6966.8|6961.8|6975.8|6970.8|6966.8|6961.8|43
1598962800000|2020-09-01 12:20:00|6967.3|6962.3|6963.8|6958.8|6970.8|6965.8|6963.3|6958.3|59
1598963100000|2020-09-01 12:25:00|6963.3|6958.3|6964.8|6959.8|6968.8|6963.8|6960.8|6955.8|44
1598963400000|2020-09-01 12:30:00|6965.8|6960.8|6968.8|6963.8|6969.8|6964.8|6963.8|6958.8|36
1598963700000|2020-09-01 12:35:00|6969.3|6964.3|6976.8|6971.8|6978.8|6973.8|6969.3|6964.3|61
1598964000000|2020-09-01 12:40:00|6977.3|6972.3|6974.8|6969.8|6979.8|6974.8|6971.8|6966.8|42
1598964300000|2020-09-01 12:45:00|6974.3|6969.3|6983.8|6978.8|6984.3|6979.3|6972.3|6967.3|17
1598964600000|2020-09-01 12:50:00|6983.3|6978.3|6972.8|6967.8|6983.3|6978.3|6972.8|6967.8|26
1598964900000|2020-09-01 12:55:00|6973.3|6968.3|6952.8|6947.8|6974.3|6969.3|6950.3|6945.3|167
1598965200000|2020-09-01 13:00:00|6952.3|6947.3|6935.8|6930.8|6953.3|6948.3|6923.8|6918.8|260
1598965500000|2020-09-01 13:05:00|6935.3|6930.3|6922.3|6917.3|6935.3|6930.3|6916.3|6911.3|178
1598965800000|2020-09-01 13:10:00|6922.8|6917.8|6926.8|6921.8|6927.8|6922.8|6912.3|6907.3|184
1598966100000|2020-09-01 13:15:00|6924.8|6919.8|6929.3|6924.3|6929.3|6924.3|6915.8|6910.8|95
1598966400000|2020-09-01 13:20:00|6928.8|6923.8|6929.8|6924.8|6929.8|6924.8|6915.8|6910.8|66
1598966700000|2020-09-01 13:25:00|6929.3|6924.3|6934.8|6929.8|6934.8|6929.8|6923.8|6918.8|43
1598967000000|2020-09-01 13:30:00|6934.3|6929.3|6913.8|6908.8|6934.8|6929.8|6905.3|6900.3|477
1598967300000|2020-09-01 13:35:00|6913.3|6908.3|6913.3|6908.3|6913.8|6908.8|6903.8|6898.8|159
1598967600000|2020-09-01 13:40:00|6913.8|6908.8|6917.3|6912.3|6921.8|6916.8|6904.8|6899.8|118
1598967900000|2020-09-01 13:45:00|6917.8|6912.8|6935.8|6930.8|6937.8|6932.8|6917.8|6912.8|158
1598968200000|2020-09-01 13:50:00|6934.8|6929.8|6931.8|6926.8|6936.3|6931.3|6925.8|6920.8|73
1598968500000|2020-09-01 13:55:00|6931.3|6926.3|6926.8|6921.8|6934.3|6929.3|6923.3|6918.3|92
1598968800000|2020-09-01 14:00:00|6925.8|6920.8|6953.8|6948.8|6959.8|6954.8|6925.8|6920.8|343
1598969100000|2020-09-01 14:05:00|6956.3|6951.3|6952.8|6947.8|6964.3|6959.3|6951.3|6946.3|293
1598969400000|2020-09-01 14:10:00|6952.5|6947.5|6950.5|6945.5|6961|6956|6947|6942|234
1598969700000|2020-09-01 14:15:00|6950|6945|6966.5|6961.5|6966.5|6961.5|6944.5|6939.5|158
1598970000000|2020-09-01 14:20:00|6967|6962|6984.5|6979.5|6989.5|6984.5|6965.5|6960.5|278
1598970300000|2020-09-01 14:25:00|6985|6980|6995.5|6990.5|6996.5|6991.5|6983.5|6978.5|198
1598970600000|2020-09-01 14:30:00|6995|6990|6988.5|6983.5|6996.5|6991.5|6984.5|6979.5|188
1598970900000|2020-09-01 14:35:00|6988|6983|6980.5|6975.5|6990|6985|6975.5|6970.5|277
1598971200000|2020-09-01 14:40:00|6981|6976|6973.5|6968.5|6987|6982|6971|6966|237
1598971500000|2020-09-01 14:45:00|6973|6968|6971.5|6966.5|6985.5|6980.5|6969.5|6964.5|230
1598971800000|2020-09-01 14:50:00|6970.5|6965.5|6969.5|6964.5|6982|6977|6967|6962|233
1598972100000|2020-09-01 14:55:00|6970|6965|6963.5|6958.5|6975.5|6970.5|6963.5|6958.5|157
1598972400000|2020-09-01 15:00:00|6965|6960|6970.5|6965.5|6972.5|6967.5|6964.5|6959.5|173
1598972700000|2020-09-01 15:05:00|6971|6966|6967.5|6962.5|6975.5|6970.5|6965|6960|130
1598973000000|2020-09-01 15:10:00|6967|6962|6964.5|6959.5|6970|6965|6962.5|6957.5|86
1598973300000|2020-09-01 15:15:00|6965|6960|6968.5|6963.5|6973|6968|6963.5|6958.5|163
1598973600000|2020-09-01 15:20:00|6968|6963|6960|6955|6970|6965|6957.5|6952.5|165
1598973900000|2020-09-01 15:25:00|6959.5|6954.5|6960|6955|6965.5|6960.5|6956.5|6951.5|251
1598974200000|2020-09-01 15:30:00|6960.5|6954.5|6956.5|6949.5|6962.5|6955.5|6953.5|6947.5|536
1598974500000|2020-09-01 15:35:00|6959.5|6950.5|6961.5|6954.5|6965.5|6959.5|6957.5|6950.5|302
1598974800000|2020-09-01 15:40:00|6962.5|6955.5|6958.5|6951.5|6964.5|6957.5|6952.5|6945.5|57
1598975100000|2020-09-01 15:45:00|6957.5|6950.5|6961.5|6954.5|6962.5|6955.5|6954.5|6948.5|879
1598975400000|2020-09-01 15:50:00|6960.5|6953.5|6954.5|6947.5|6962.5|6955.5|6953.5|6946.5|115
1598975700000|2020-09-01 15:55:00|6953.5|6946.5|6950.5|6943.5|6956.5|6949.5|6949.5|6942.5|46
1598976000000|2020-09-01 16:00:00|6951.5|6944.5|6949.5|6942.5|6954.5|6947.5|6949.5|6942.5|49
1598976300000|2020-09-01 16:05:00|6950.5|6943.5|6954.5|6948.5|6955.5|6949.5|6950.5|6943.5|25
1598976600000|2020-09-01 16:10:00|6955.5|6947.5|6956.5|6949.5|6958.5|6952.5|6951.5|6944.5|10
1598976900000|2020-09-01 16:15:00|6957.5|6950.5|6955.5|6949.5|6957.5|6950.5|6953.5|6947.5|22
1598977200000|2020-09-01 16:20:00|6956.5|6950.5|6953.5|6946.5|6956.5|6950.5|6953.5|6946.5|15
1598977500000|2020-09-01 16:25:00|6954.5|6947.5|6953.5|6946.5|6954.5|6947.5|6952.5|6946.5|14
1598977800000|2020-09-01 16:30:00|6952.5|6945.5|6956.5|6949.5|6956.5|6949.5|6951.5|6944.5|32
1598978100000|2020-09-01 16:35:00|6955.5|6948.5|6952.5|6945.5|6955.5|6949.5|6952.5|6945.5|12
1598978400000|2020-09-01 16:40:00|6953.5|6946.5|6951.5|6945.5|6953.5|6946.5|6948.5|6941.5|44
1598978700000|2020-09-01 16:45:00|6952.5|6944.5|6948.5|6941.5|6952.5|6945.5|6947.5|6940.5|30
1598979000000|2020-09-01 16:50:00|6949.5|6942.5|6950.5|6944.5|6953.5|6947.5|6948.5|6941.5|30
1598979300000|2020-09-01 16:55:00|6951.5|6943.5|6953.5|6946.5|6953.5|6946.5|6949.5|6942.5|17
1598979600000|2020-09-01 17:00:00|6952.5|6945.5|6951.5|6944.5|6952.5|6945.5|6949.5|6943.5|12
1598979900000|2020-09-01 17:05:00|6950.5|6943.5|6950.5|6943.5|6950.5|6943.5|6947.5|6941.5|20
1598980200000|2020-09-01 17:10:00|6949.5|6942.5|6946.5|6939.5|6950.5|6943.5|6945.5|6939.5|28
1598980500000|2020-09-01 17:15:00|6945.5|6938.5|6942.5|6936.5|6947.5|6940.5|6942.5|6936.5|32
1598980800000|2020-09-01 17:20:00|6943.5|6935.5|6941.5|6934.5|6943.5|6937.5|6940.5|6933.5|36
1598981100000|2020-09-01 17:25:00|6942.5|6935.5|6940.5|6934.5|6943.5|6937.5|6940.5|6934.5|18
1598981400000|2020-09-01 17:30:00|6941.5|6935.5|6940.5|6933.5|6942.5|6935.5|6938.5|6932.5|19
1598981700000|2020-09-01 17:35:00|6941.5|6934.5|6946.5|6939.5|6946.5|6940.5|6941.5|6934.5|46
1598982000000|2020-09-01 17:40:00|6945.5|6940.5|6947.5|6940.5|6949.5|6942.5|6945.5|6939.5|20
1598982300000|2020-09-01 17:45:00|6946.5|6939.5|6948.5|6941.5|6948.5|6941.5|6944.5|6938.5|40
1598982600000|2020-09-01 17:50:00|6947.5|6940.5|6944.5|6936.5|6947.5|6940.5|6941.5|6934.5|32
1598982900000|2020-09-01 17:55:00|6943.5|6935.5|6946.4|6934.4|6946.4|6937.5|6941.5|6934.4|9
1598983200000|2020-09-01 18:00:00|6946.5|6934.5|6944.7|6932.7|6946.6|6934.6|6944.4|6932.4|0
1598983500000|2020-09-01 18:05:00|6944.8|6932.8|6946.7|6934.7|6946.8|6934.8|6944.7|6932.7|0
1598983800000|2020-09-01 18:10:00|6946.8|6934.8|6947.5|6935.5|6949.2|6937.2|6945|6933|0
1598984100000|2020-09-01 18:15:00|6949.3|6937.3|6947.6|6935.6|6949.3|6937.3|6945.5|6933.5|0
1598984400000|2020-09-01 18:20:00|6947.5|6935.5|6949.6|6937.6|6949.6|6937.6|6947.4|6935.4|0
1598984700000|2020-09-01 18:25:00|6949.5|6937.5|6949.8|6937.8|6951.8|6939.8|6947.4|6935.4|0
1598985000000|2020-09-01 18:30:00|6949.7|6937.7|6951.6|6939.6|6953.7|6941.7|6949.7|6937.7|0
1598985300000|2020-09-01 18:35:00|6949.7|6937.7|6954.8|6942.8|6954.8|6942.8|6949.7|6937.7|0
1598985600000|2020-09-01 18:40:00|6955.7|6943.7|6953.7|6941.7|6957.8|6945.8|6953.7|6941.7|0
1598985900000|2020-09-01 18:45:00|6953.6|6941.6|6952|6940|6953.8|6941.8|6948|6936|0
1598986200000|2020-09-01 18:50:00|6952.1|6940.1|6954|6942|6954|6942|6949.9|6937.9|0
1598986500000|2020-09-01 18:55:00|6954.1|6942.1|6954.3|6942.3|6956|6944|6952|6940|0
1598986800000|2020-09-01 19:00:00|6954.2|6942.2|6949.3|6937.3|6956.2|6944.2|6949.3|6937.3|0
1598987100000|2020-09-01 19:05:00|6949.4|6937.4|6953.3|6941.3|6955.2|6943.2|6949.2|6937.2|0
1598987400000|2020-09-01 19:10:00|6953.4|6941.4|6943|6931|6953.4|6941.4|6943|6931|0
1598987700000|2020-09-01 19:15:00|6944.8|6932.8|6949.1|6937.1|6949.2|6937.2|6944.8|6932.8|0
1598988000000|2020-09-01 19:20:00|6949|6937|6953.1|6941.1|6953.1|6941.1|6947.2|6935.2|0
1598988300000|2020-09-01 19:25:00|6953.2|6941.2|6947|6935|6955.1|6943.1|6945|6933|0
1598988600000|2020-09-01 19:30:00|6947.1|6935.1|6946.8|6934.8|6949.9|6937.9|6945|6933|0
1598988900000|2020-09-01 19:35:00|6948.7|6936.7|6948.9|6936.9|6949.1|6937.1|6946.8|6934.8|0
1598989200000|2020-09-01 19:40:00|6947.1|6935.1|6955.7|6943.7|6955.7|6943.7|6947|6935|0
1598989500000|2020-09-01 19:45:00|6955.6|6943.6|6949.3|6937.3|6955.6|6943.6|6949.3|6937.3|0
1598989800000|2020-09-01 19:50:00|6949|6937|6951.4|6939.4|6953.3|6941.3|6945|6933|0
1598990100000|2020-09-01 19:55:00|6951.5|6939.5|6964.2|6952.2|6966.6|6954.6|6949.3|6937.3|0
1598990400000|2020-09-01 20:00:00|6964.3|6952.3|6962.8|6950.8|6967.2|6955.2|6961.3|6949.3|0
1598990700000|2020-09-01 20:05:00|6963.2|6951.2|6962.3|6950.3|6965.7|6953.7|6961.7|6949.7|0
1598991000000|2020-09-01 20:10:00|6962.4|6950.4|6966.4|6954.4|6967.6|6955.6|6961.7|6949.7|0
1598991300000|2020-09-01 20:15:00|6966.6|6954.6|6965.5|6953.5|6966.8|6954.8|6965.5|6953.5|0
1598991600000|2020-09-01 20:20:00|6965.7|6953.7|6965.5|6953.5|6966.3|6954.3|6965.5|6953.5|0
1598991900000|2020-09-01 20:25:00|6965.3|6953.3|6965.5|6953.5|6965.7|6953.7|6965.1|6953.1|0
1598992200000|2020-09-01 20:30:00|6966.7|6954.7|6971.6|6959.6|6972.6|6960.6|6963.7|6951.7|0
1598992500000|2020-09-01 20:35:00|6972|6960|6968.1|6956.1|6972|6960|6968.1|6956.1|0
1598992800000|2020-09-01 20:40:00|6968.7|6956.7|6967.3|6955.3|6969.5|6957.5|6965.8|6953.8|0
1598993100000|2020-09-01 20:45:00|6966.9|6954.9|6967.9|6955.9|6968.4|6956.4|6966.5|6954.5|0
1598993400000|2020-09-01 20:50:00|6967.8|6955.8|6968.7|6956.7|6969.4|6957.4|6967.8|6955.8|0
1598993700000|2020-09-01 20:55:00|6968.3|6956.3|6968.5|6956.5|6969.4|6957.4|6967.3|6955.3|0
1598994000000|2020-09-01 21:00:00|6968.4|6956.4|6967.8|6955.8|6968.4|6956.4|6967.8|6955.8|0
1598994300000|2020-09-01 21:05:00|6968|6956|6966.7|6954.7|6968|6956|6966.5|6954.5|0
1598994600000|2020-09-01 21:10:00|6966.5|6954.5|6966.3|6954.3|6966.5|6954.5|6965.7|6953.7|0
1598994900000|2020-09-01 21:15:00|6966.1|6954.1|6966.1|6954.1|6966.7|6954.7|6965.9|6953.9|0
1598995200000|2020-09-01 21:20:00|6966.7|6954.7|6966.3|6954.3|6966.7|6954.7|6966.1|6954.1|0
1598995500000|2020-09-01 21:25:00|6966.1|6954.1|6967.8|6955.8|6967.8|6955.8|6965.9|6953.9|0
1598995800000|2020-09-01 21:30:00|6968.2|6956.2|6968|6956|6968.2|6956.2|6968|6956|0
1598996100000|2020-09-01 21:35:00|6967.8|6955.8|6967.8|6955.8|6968.2|6956.2|6967.8|6955.8|0
1598996400000|2020-09-01 21:40:00|6968|6956|6968|6956|6968.2|6956.2|6967.8|6955.8|0
1598996700000|2020-09-01 21:45:00|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6967.6|6955.6|0
1598997000000|2020-09-01 21:50:00|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|6968.1|6956.1|0
1598997300000|2020-09-01 21:55:00|6968.5|6956.5|6967.9|6955.9|6968.5|6956.5|6967.9|6955.9|0
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|6967.8|6955.8|6968.6|6956.6|6963.1|6951.1|0
1598997900000|2020-09-01 22:05:00|6967.6|6955.6|6965.4|6953.4|6967.8|6955.8|6965.4|6953.4|0
1598998200000|2020-09-01 22:10:00|6964.8|6952.8|6966.3|6954.3|6966.3|6954.3|6964.4|6952.4|0
1598998500000|2020-09-01 22:15:00|6965.9|6953.9|6965.4|6953.4|6965.9|6953.9|6964.8|6952.8|0
1598998800000|2020-09-01 22:20:00|6965.5|6953.5|6966|6954|6966.9|6954.9|6965.5|6953.5|0
1598999100000|2020-09-01 22:25:00|6966.4|6954.4|6964.9|6952.9|6966.4|6954.4|6964.7|6952.7|0
1598999400000|2020-09-01 22:30:00|6964.5|6952.5|6966|6954|6966|6954|6964.1|6952.1|0
1598999700000|2020-09-01 22:35:00|6965.9|6953.9|6965.6|6953.6|6966|6954|6965.6|6953.6|0
1599000000000|2020-09-01 22:40:00|6965.5|6953.5|6964.9|6952.9|6965.6|6953.6|6964.9|6952.9|0
1599000300000|2020-09-01 22:45:00|6965|6953|6964.9|6952.9|6965.6|6953.6|6964.1|6952.1|0
1599000600000|2020-09-01 22:50:00|6965|6953|6967|6955|6967.1|6955.1|6964.9|6952.9|0
1599000900000|2020-09-01 22:55:00|6966.6|6954.6|6966.8|6954.8|6968.3|6956.3|6966.4|6954.4|0
1599001200000|2020-09-01 23:00:00|6966.7|6954.7|6964|6952|6966.7|6954.7|6963.4|6951.4|0
1599001500000|2020-09-01 23:05:00|6964.4|6952.4|6964.8|6952.8|6965.5|6953.5|6964.4|6952.4|0
1599001800000|2020-09-01 23:10:00|6964.4|6952.4|6965.5|6953.5|6965.5|6953.5|6964.4|6952.4|0
1599002100000|2020-09-01 23:15:00|6965.4|6953.4|6967.4|6955.4|6967.4|6955.4|6964.8|6952.8|0
1599002400000|2020-09-01 23:20:00|6967.8|6955.8|6976.3|6964.3|6976.3|6964.3|6967.8|6955.8|0
1599002700000|2020-09-01 23:25:00|6976.2|6964.2|6974.8|6962.8|6976.7|6964.7|6973.7|6961.7|0
1599003000000|2020-09-01 23:30:00|6975.2|6963.2|6974.6|6962.6|6975.2|6963.2|6972.5|6960.5|0
1599003300000|2020-09-01 23:35:00|6974.7|6962.7|6975.2|6963.2|6976.1|6964.1|6974.6|6962.6|0
1599003600000|2020-09-01 23:40:00|6974.6|6962.6|6975.7|6963.7|6976.1|6964.1|6974.6|6962.6|0
1599003900000|2020-09-01 23:45:00|6975.6|6963.6|6980.5|6968.5|6980.7|6968.7|6974.6|6962.6|0
1599004200000|2020-09-01 23:50:00|6980.9|6968.9|6979.1|6967.1|6980.9|6968.9|6977.9|6965.9|0
1599004500000|2020-09-01 23:55:00|6979.5|6967.5|6983.5|6971.5|6983.5|6971.5|6979.5|6967.5|0
1598918400000|2020-09-01 00:00:00|6986|6974|6992.3|6980.3|6994.9|6982.9|6986|6974|0
1598918700000|2020-09-01 00:05:00|6992.4|6980.4|6998.3|6986.3|6999.8|6987.8|6992.3|6980.3|0
1598919000000|2020-09-01 00:10:00|6997.9|6985.9|6990.2|6978.2|6998.3|6986.3|6989.6|6977.6|0
1598919300000|2020-09-01 00:15:00|6990.1|6978.1|7000.8|6988.8|7004.9|6992.9|6989.8|6977.8|0
1598919600000|2020-09-01 00:20:00|7000.7|6988.7|7010.8|6998.8|7014.9|7002.9|7000.7|6988.7|0
1598919900000|2020-09-01 00:25:00|7010|6998|7012.8|7000.8|7015.9|7003.9|7008.7|6996.7|0
1598920200000|2020-09-01 00:30:00|7012.4|7000.4|7011.1|6999.1|7014.8|7002.8|7010.7|6998.7|0
1598920500000|2020-09-01 00:35:00|7010.7|6998.7|7007.1|6995.1|7011.2|6999.2|7005|6993|0
1598920800000|2020-09-01 00:40:00|7006.7|6994.7|7007.1|6995.1|7009.1|6997.1|7005|6993|0
1598921100000|2020-09-01 00:45:00|7007|6995|7010.1|6998.1|7014.3|7002.3|7007|6995|0
1598921400000|2020-09-01 00:50:00|7009.8|6997.8|7002.9|6990.9|7011.2|6999.2|7000.7|6988.7|0
1598921700000|2020-09-01 00:55:00|7002.8|6990.8|7002.9|6990.9|7002.9|6990.9|7000.8|6988.8|0
1598922000000|2020-09-01 01:00:00|7002.8|6990.8|7009.1|6997.1|7010.1|6998.1|7002.8|6990.8|0
1598922300000|2020-09-01 01:05:00|7009|6997|7007|6995|7011.2|6999.2|7005.9|6993.9|0
1598922600000|2020-09-01 01:10:00|7006.9|6994.9|7000.7|6988.7|7007|6995|7000.7|6988.7|0
1598922900000|2020-09-01 01:15:00|7000.8|6988.8|7004.9|6992.9|7004.9|6992.9|7000.7|6988.7|0
1598923200000|2020-09-01 01:20:00|7005.3|6993.3|7002.8|6990.8|7007|6995|7000.7|6988.7|0
1598923500000|2020-09-01 01:25:00|7002.4|6990.4|7005|6993|7009.1|6997.1|7001.8|6989.8|0
1598923800000|2020-09-01 01:30:00|7004.6|6992.6|7009.4|6997.4|7011.2|6999.2|7001.9|6989.9|0
1598924100000|2020-09-01 01:35:00|7009.8|6997.8|7017.7|7005.7|7017.7|7005.7|7009.4|6997.4|0
1598924400000|2020-09-01 01:40:00|7017.3|7005.3|7015.6|7003.6|7017.7|7005.7|7015.6|7003.6|0
1598924700000|2020-09-01 01:45:00|7016|7004|7019.8|7007.8|7019.8|7007.8|7015.6|7003.6|0
1598925000000|2020-09-01 01:50:00|7020.6|7008.6|7021.8|7009.8|7022.9|7010.9|7019.8|7007.8|0
1598925300000|2020-09-01 01:55:00|7021.9|7009.9|7026.1|7014.1|7028.2|7016.2|7019.8|7007.8|0
1598925600000|2020-09-01 02:00:00|7026.9|7014.9|7032.2|7020.2|7034.2|7022.2|7026.1|7014.1|0
1598925900000|2020-09-01 02:05:00|7032.3|7020.3|7030|7018|7032.3|7020.3|7030|7018|0
1598926200000|2020-09-01 02:10:00|7030.4|7018.4|7034|7022|7034.1|7022.1|7029.9|7017.9|0
1598926500000|2020-09-01 02:15:00|7034.1|7022.1|7031.9|7019.9|7034.1|7022.1|7031.9|7019.9|0
1598926800000|2020-09-01 02:20:00|7032|7020|7031.9|7019.9|7034|7022|7029.8|7017.8|0
1598927100000|2020-09-01 02:25:00|7031.1|7019.1|7027.8|7015.8|7031.9|7019.9|7027.8|7015.8|0
1598927400000|2020-09-01 02:30:00|7027.7|7015.7|7025.7|7013.7|7029.7|7017.7|7025.6|7013.6|0
1598927700000|2020-09-01 02:35:00|7025.6|7013.6|7032|7020|7032|7020|7024.6|7012.6|0
1598928000000|2020-09-01 02:40:00|7031.9|7019.9|7031.9|7019.9|7036|7024|7030.9|7018.9|0
1598928300000|2020-09-01 02:45:00|7032|7020|7029.7|7017.7|7034|7022|7029.7|7017.7|0
1598928600000|2020-09-01 02:50:00|7029|7017|7033.9|7021.9|7035.9|7023.9|7027.7|7015.7|0
1598928900000|2020-09-01 02:55:00|7033.5|7021.5|7031.8|7019.8|7033.9|7021.9|7029.8|7017.8|0
1598929200000|2020-09-01 03:00:00|7032.2|7020.2|7033.9|7021.9|7035.9|7023.9|7031.9|7019.9|0
1598929500000|2020-09-01 03:05:00|7033.2|7021.2|7025.7|7013.7|7033.2|7021.2|7025.7|7013.7|0
1598929800000|2020-09-01 03:10:00|7026.5|7014.5|7027.7|7015.7|7027.7|7015.7|7025.6|7013.6|0
1598930100000|2020-09-01 03:15:00|7026.9|7014.9|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598930400000|2020-09-01 03:20:00|7030.2|7018.2|7027.1|7015.1|7031.8|7019.8|7025.2|7013.2|0
1598930700000|2020-09-01 03:25:00|7027.5|7015.5|7029.2|7017.2|7029.2|7017.2|7027.1|7015.1|0
1598931000000|2020-09-01 03:30:00|7031.2|7019.2|7023|7011|7031.2|7019.2|7023|7011|0
1598931300000|2020-09-01 03:35:00|7023.8|7011.8|7020.9|7008.9|7025.1|7013.1|7020.9|7008.9|0
1598931600000|2020-09-01 03:40:00|7021|7009|7023|7011|7023|7011|7020.9|7008.9|0
1598931900000|2020-09-01 03:45:00|7022.6|7010.6|7023|7011|7023|7011|7020.9|7008.9|0
1598932200000|2020-09-01 03:50:00|7025|7013|7025|7013|7025.1|7013.1|7023|7011|0
1598932500000|2020-09-01 03:55:00|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7023|7011|0
1598932800000|2020-09-01 04:00:00|7025.9|7013.9|7025.1|7013.1|7027.1|7015.1|7024|7012|0
1598933100000|2020-09-01 04:05:00|7025.5|7013.5|7025.2|7013.2|7027.3|7015.3|7025.2|7013.2|0
1598933400000|2020-09-01 04:10:00|7025.3|7013.3|7029.4|7017.4|7030.4|7018.4|7025.3|7013.3|0
1598933700000|2020-09-01 04:15:00|7030.2|7018.2|7031.4|7019.4|7031.5|7019.5|7029.3|7017.3|0
1598934000000|2020-09-01 04:20:00|7030.6|7018.6|7029.4|7017.4|7031.4|7019.4|7029.3|7017.3|0
1598934300000|2020-09-01 04:25:00|7029.3|7017.3|7027.4|7015.4|7029.3|7017.3|7027.3|7015.3|0
1598934600000|2020-09-01 04:30:00|7028.1|7016.1|7029.4|7017.4|7029.4|7017.4|7027.3|7015.3|0
1598934900000|2020-09-01 04:35:00|7028.6|7016.6|7029.8|7017.8|7029.9|7017.9|7027.3|7015.3|0
1598935200000|2020-09-01 04:40:00|7029.9|7017.9|7029.9|7017.9|7034|7022|7027.8|7015.8|0
1598935500000|2020-09-01 04:45:00|7029.8|7017.8|7027.6|7015.6|7029.9|7017.9|7027.6|7015.6|0
1598935800000|2020-09-01 04:50:00|7026.8|7014.8|7025.6|7013.6|7027.7|7015.7|7025.6|7013.6|0
1598936100000|2020-09-01 04:55:00|7025.7|7013.7|7029.8|7017.8|7029.8|7017.8|7025.7|7013.7|0
1598936400000|2020-09-01 05:00:00|7029|7017|7027.6|7015.6|7029.8|7017.8|7027.5|7015.5|0
1598936700000|2020-09-01 05:05:00|7028.4|7016.4|7027.2|7015.2|7029.6|7017.6|7027.1|7015.1|0
1598937000000|2020-09-01 05:10:00|7027.1|7015.1|7026.3|7014.3|7027.3|7015.3|7024.3|7012.3|0
1598937300000|2020-09-01 05:15:00|7026.4|7014.4|7028.4|7016.4|7028.4|7016.4|7024.2|7012.2|0
1598937600000|2020-09-01 05:20:00|7027.6|7015.6|7027.7|7015.7|7028.4|7016.4|7026.4|7014.4|0
1598937900000|2020-09-01 05:25:00|7027.4|7015.4|7030.7|7018.7|7030.7|7018.7|7026.7|7014.7|0
1598938200000|2020-09-01 05:30:00|7029.9|7017.9|7030.3|7018.3|7030.7|7018.7|7028.6|7016.6|0
1598938500000|2020-09-01 05:35:00|7030.7|7018.7|7028.3|7016.3|7031.3|7019.3|7028.3|7016.3|0
1598938800000|2020-09-01 05:40:00|7028.7|7016.7|7025.7|7013.7|7029.3|7017.3|7023.7|7011.7|0
1598939100000|2020-09-01 05:45:00|7026.5|7014.5|7031.9|7019.9|7031.9|7019.9|7026.5|7014.5|0
1598939400000|2020-09-01 05:50:00|7031.1|7019.1|7034|7022|7034|7022|7029.9|7017.9|0
1598939700000|2020-09-01 05:55:00|7033.2|7021.2|7032|7020|7034|7022|7029.9|7017.9|0
1598940000000|2020-09-01 06:00:00|7031.7|7019.7|7020.3|7015.3|7035.4|7024.8|7017.8|7012.8|49
1598940300000|2020-09-01 06:05:00|7019.8|7014.8|7020.3|7015.3|7021.3|7016.3|7016.8|7011.8|12
1598940600000|2020-09-01 06:10:00|7020.8|7015.8|7016.3|7011.3|7020.8|7015.8|7010.3|7005.3|18
1598940900000|2020-09-01 06:15:00|7017.8|7012.8|7017.8|7012.8|7025.8|7020.8|7017.3|7012.3|20
1598941200000|2020-09-01 06:20:00|7021.8|7016.8|7016.3|7011.3|7022.3|7017.3|7011.8|7006.8|10
1598941500000|2020-09-01 06:25:00|7015.8|7010.8|7013.3|7008.3|7020.3|7015.3|7013.3|7008.3|15
1598941800000|2020-09-01 06:30:00|7013.8|7008.8|7023.3|7018.3|7025.8|7020.8|7012.8|7007.8|14
1598942100000|2020-09-01 06:35:00|7023.8|7018.8|7028.3|7023.3|7030.3|7025.3|7023.8|7018.8|11
1598942400000|2020-09-01 06:40:00|7027.8|7022.8|7024.3|7019.3|7029.3|7024.3|7021.3|7016.3|19
1598942700000|2020-09-01 06:45:00|7024.8|7019.8|7024.8|7019.8|7031.3|7026.3|7021.8|7016.8|20
1598943000000|2020-09-01 06:50:00|7024.3|7019.3|7025.8|7020.8|7025.8|7020.8|7020.8|7015.8|17
1598943300000|2020-09-01 06:55:00|7025.3|7020.3|7037.3|7032.3|7040.3|7035.3|7025.3|7020.3|108
1598943600000|2020-09-01 07:00:00|7037.8|7032.8|7010.8|7005.8|7038.3|7033.3|7005.3|7000.3|750
1598943900000|2020-09-01 07:05:00|7007.3|7002.3|6969.3|6964.3|7012.8|7007.8|6968.8|6963.8|411
1598944200000|2020-09-01 07:10:00|6968.8|6963.8|6966.8|6961.8|6980.8|6975.8|6959.8|6954.8|297
1598944500000|2020-09-01 07:15:00|6967.3|6962.3|6987.3|6982.3|6989.3|6984.3|6963.3|6958.3|212
1598944800000|2020-09-01 07:20:00|6987.8|6982.8|7016.8|7011.8|7034.3|7029.3|6986.3|6981.3|329
1598945100000|2020-09-01 07:25:00|7016.3|7011.3|7010.8|7005.8|7024.8|7019.8|7002.8|6997.8|176
1598945400000|2020-09-01 07:30:00|7011.3|7006.3|7000.8|6995.8|7014.8|7009.8|6994.3|6989.3|104
1598945700000|2020-09-01 07:35:00|7001.3|6996.3|7003.8|6998.8|7013.8|7008.8|7000.8|6995.8|113
1598946000000|2020-09-01 07:40:00|7002.6|6997.6|7011.6|7006.6|7024.6|7019.6|7002.6|6997.6|111
1598946300000|2020-09-01 07:45:00|7012.6|7007.6|7009.6|7004.6|7022.6|7017.6|7009.6|7004.6|185
1598946600000|2020-09-01 07:50:00|7012.1|7007.1|6996.1|6991.1|7012.1|7007.1|6985.6|6980.6|97
1598946900000|2020-09-01 07:55:00|6994.6|6989.6|6993.1|6988.1|7002.1|6997.1|6986.1|6981.1|207
1598947200000|2020-09-01 08:00:00|6992.6|6987.6|6988.6|6983.6|7001.6|6996.6|6983.1|6978.1|168
1598947500000|2020-09-01 08:05:00|6989.1|6984.1|6974.6|6969.6|6995.1|6990.1|6974.6|6969.6|100
1598947800000|2020-09-01 08:10:00|6974.1|6969.1|6959.6|6954.6|6976.1|6971.1|6959.1|6954.1|96
1598948100000|2020-09-01 08:15:00|6959.1|6954.1|6963.6|6958.6|6972.1|6967.1|6951.6|6946.6|255
1598948400000|2020-09-01 08:20:00|6962.1|6957.1|6962.1|6957.1|6967.6|6962.6|6953.6|6948.6|334
1598948700000|2020-09-01 08:25:00|6962.6|6957.6|6969.6|6964.6|6976.1|6971.1|6962.1|6957.1|179
1598949000000|2020-09-01 08:30:00|6970.1|6965.1|6977.1|6972.1|6982.6|6977.6|6952.1|6947.1|318
1598949300000|2020-09-01 08:35:00|6978.1|6973.1|6982.6|6977.6|6992.1|6987.1|6974.1|6969.1|289
1598949600000|2020-09-01 08:40:00|6983.1|6978.1|6974.1|6969.1|6984.1|6979.1|6965.6|6960.6|311
1598949900000|2020-09-01 08:45:00|6972.1|6967.1|6984.1|6979.1|6989.1|6984.1|6968.6|6963.6|201
1598950200000|2020-09-01 08:50:00|6984.6|6979.6|6959.6|6954.6|6986.6|6981.6|6958.1|6953.1|153
1598950500000|2020-09-01 08:55:00|6959.1|6954.1|6955.1|6950.1|6960.6|6955.6|6951.1|6946.1|74
1598950800000|2020-09-01 09:00:00|6955.6|6950.6|6949.1|6944.1|6959.1|6954.1|6943.1|6938.1|127
1598951100000|2020-09-01 09:05:00|6948.6|6943.6|6938.1|6933.1|6950.1|6945.1|6932.1|6927.1|275
1598951400000|2020-09-01 09:10:00|6938.6|6933.6|6965.6|6960.6|6967.6|6962.6|6937.1|6932.1|144
1598951700000|2020-09-01 09:15:00|6966.1|6961.1|6975.1|6970.1|6977.1|6972.1|6966.1|6961.1|99
1598952000000|2020-09-01 09:20:00|6977.1|6972.1|6971.1|6966.1|6981.1|6976.1|6967.1|6962.1|107
1598952300000|2020-09-01 09:25:00|6971.6|6966.6|6976.1|6971.1|6981.1|6976.1|6971.6|6966.6|75
1598952600000|2020-09-01 09:30:00|6976.6|6971.6|6964.6|6959.6|6977.1|6972.1|6964.6|6959.6|59
1598952900000|2020-09-01 09:35:00|6965.1|6960.1|6967.6|6962.6|6970.6|6965.6|6961.1|6956.1|124
1598953200000|2020-09-01 09:40:00|6967.1|6962.1|6957.1|6952.1|6967.6|6962.6|6956.6|6951.6|52
1598953500000|2020-09-01 09:45:00|6956.1|6951.1|6962.1|6957.1|6966.6|6961.6|6955.6|6950.6|78
1598953800000|2020-09-01 09:50:00|6961.1|6956.1|6959.6|6954.6|6962.1|6957.1|6957.1|6952.1|68
1598954100000|2020-09-01 09:55:00|6959.1|6954.1|6956.1|6951.1|6960.6|6955.6|6951.6|6946.6|58
1598954400000|2020-09-01 10:00:00|6956.6|6951.6|6964.6|6959.6|6964.6|6959.6|6955.1|6950.1|52
1598954700000|2020-09-01 10:05:00|6964.1|6959.1|6966.6|6961.6|6966.6|6961.6|6961.1|6956.1|54
1598955000000|2020-09-01 10:10:00|6967.1|6962.1|6968.1|6963.1|6972.1|6967.1|6965.1|6960.1|48
1598955300000|2020-09-01 10:15:00|6968.6|6963.6|6977.1|6972.1|6977.1|6972.1|6968.1|6963.1|105
1598955600000|2020-09-01 10:20:00|6977.6|6972.6|6983.6|6978.6|6985.1|6980.1|6972.6|6967.6|66
1598955900000|2020-09-01 10:25:00|6983.1|6978.1|6993.1|6988.1|6995.1|6990.1|6983.1|6978.1|164
1598956200000|2020-09-01 10:30:00|6992.1|6987.1|7001.1|6996.1|7001.1|6996.1|6992.1|6987.1|133
1598956500000|2020-09-01 10:35:00|7001.6|6996.6|6993.1|6988.1|7004.1|6999.1|6992.1|6987.1|62
1598956800000|2020-09-01 10:40:00|6992.1|6987.1|6997.1|6992.1|7001.6|6996.6|6992.1|6987.1|30
1598957100000|2020-09-01 10:45:00|6996.6|6991.6|6995.1|6990.1|7002.1|6997.1|6994.6|6989.6|59
1598957400000|2020-09-01 10:50:00|6996.1|6991.1|7003.1|6998.1|7003.1|6998.1|6996.1|6991.1|46
1598957700000|2020-09-01 10:55:00|7003.6|6998.6|7011.1|7006.1|7014.1|7009.1|7003.6|6998.6|96
1598958000000|2020-09-01 11:00:00|7012.1|7007.1|7011.1|7006.1|7017.6|7012.6|7010.1|7005.1|86
1598958300000|2020-09-01 11:05:00|7010.6|7005.6|7010.6|7005.6|7014.6|7009.6|7009.1|7004.1|47
1598958600000|2020-09-01 11:10:00|7010.1|7005.1|7007.1|7002.1|7011.6|7006.6|7006.1|7001.1|33
1598958900000|2020-09-01 11:15:00|7007.6|7002.6|7003.1|6998.1|7010.1|7005.1|7002.1|6997.1|31
1598959200000|2020-09-01 11:20:00|6999.6|6994.6|6991.1|6986.1|7001.1|6996.1|6990.6|6985.6|61
1598959500000|2020-09-01 11:25:00|6990.6|6985.6|6989.1|6984.1|6991.1|6986.1|6986.1|6981.1|79
1598959800000|2020-09-01 11:30:00|6989.6|6984.6|6985.6|6980.6|6990.1|6985.1|6982.6|6977.6|22
1598960100000|2020-09-01 11:35:00|6985.1|6980.1|6978.1|6973.1|6985.1|6980.1|6976.6|6971.6|36
1598960400000|2020-09-01 11:40:00|6976.8|6971.8|6975.3|6970.3|6981.3|6976.3|6972.8|6967.8|29
1598960700000|2020-09-01 11:45:00|6974.8|6969.8|6976.8|6971.8|6980.8|6975.8|6973.3|6968.3|36
1598961000000|2020-09-01 11:50:00|6976.3|6971.3|6973.8|6968.8|6976.3|6971.3|6969.3|6964.3|55
1598961300000|2020-09-01 11:55:00|6972.8|6967.8|6978.8|6973.8|6981.3|6976.3|6971.8|6966.8|24
1598961600000|2020-09-01 12:00:00|6978.3|6973.3|6981.3|6976.3|6986.8|6981.8|6977.8|6972.8|51
1598961900000|2020-09-01 12:05:00|6981.8|6976.8|6974.3|6969.3|6983.3|6978.3|6972.3|6967.3|40
1598962200000|2020-09-01 12:10:00|6975.3|6970.3|6974.8|6969.8|6977.8|6972.8|6972.8|6967.8|75
1598962500000|2020-09-01 12:15:00|6975.3|6970.3|6966.8|6961.8|6975.8|6970.8|6966.8|6961.8|43
1598962800000|2020-09-01 12:20:00|6967.3|6962.3|6963.8|6958.8|6970.8|6965.8|6963.3|6958.3|59
1598963100000|2020-09-01 12:25:00|6963.3|6958.3|6964.8|6959.8|6968.8|6963.8|6960.8|6955.8|44
1598963400000|2020-09-01 12:30:00|6965.8|6960.8|6968.8|6963.8|6969.8|6964.8|6963.8|6958.8|36
1598963700000|2020-09-01 12:35:00|6969.3|6964.3|6976.8|6971.8|6978.8|6973.8|6969.3|6964.3|61
1598964000000|2020-09-01 12:40:00|6977.3|6972.3|6974.8|6969.8|6979.8|6974.8|6971.8|6966.8|42
1598964300000|2020-09-01 12:45:00|6974.3|6969.3|6983.8|6978.8|6984.3|6979.3|6972.3|6967.3|17
1598964600000|2020-09-01 12:50:00|6983.3|6978.3|6972.8|6967.8|6983.3|6978.3|6972.8|6967.8|26
1598964900000|2020-09-01 12:55:00|6973.3|6968.3|6952.8|6947.8|6974.3|6969.3|6950.3|6945.3|167
1598965200000|2020-09-01 13:00:00|6952.3|6947.3|6935.8|6930.8|6953.3|6948.3|6923.8|6918.8|260
1598965500000|2020-09-01 13:05:00|6935.3|6930.3|6922.3|6917.3|6935.3|6930.3|6916.3|6911.3|178
1598965800000|2020-09-01 13:10:00|6922.8|6917.8|6926.8|6921.8|6927.8|6922.8|6912.3|6907.3|184
1598966100000|2020-09-01 13:15:00|6924.8|6919.8|6929.3|6924.3|6929.3|6924.3|6915.8|6910.8|95
1598966400000|2020-09-01 13:20:00|6928.8|6923.8|6929.8|6924.8|6929.8|6924.8|6915.8|6910.8|66
1598966700000|2020-09-01 13:25:00|6929.3|6924.3|6934.8|6929.8|6934.8|6929.8|6923.8|6918.8|43
1598967000000|2020-09-01 13:30:00|6934.3|6929.3|6913.8|6908.8|6934.8|6929.8|6905.3|6900.3|477
1598967300000|2020-09-01 13:35:00|6913.3|6908.3|6913.3|6908.3|6913.8|6908.8|6903.8|6898.8|159
1598967600000|2020-09-01 13:40:00|6913.8|6908.8|6917.3|6912.3|6921.8|6916.8|6904.8|6899.8|118
1598967900000|2020-09-01 13:45:00|6917.8|6912.8|6935.8|6930.8|6937.8|6932.8|6917.8|6912.8|158
1598968200000|2020-09-01 13:50:00|6934.8|6929.8|6931.8|6926.8|6936.3|6931.3|6925.8|6920.8|73
1598968500000|2020-09-01 13:55:00|6931.3|6926.3|6926.8|6921.8|6934.3|6929.3|6923.3|6918.3|92
1598968800000|2020-09-01 14:00:00|6925.8|6920.8|6953.8|6948.8|6959.8|6954.8|6925.8|6920.8|343
1598969100000|2020-09-01 14:05:00|6956.3|6951.3|6952.8|6947.8|6964.3|6959.3|6951.3|6946.3|293
1598969400000|2020-09-01 14:10:00|6952.5|6947.5|6950.5|6945.5|6961|6956|6947|6942|234
1598969700000|2020-09-01 14:15:00|6950|6945|6966.5|6961.5|6966.5|6961.5|6944.5|6939.5|158
1598970000000|2020-09-01 14:20:00|6967|6962|6984.5|6979.5|6989.5|6984.5|6965.5|6960.5|278
1598970300000|2020-09-01 14:25:00|6985|6980|6995.5|6990.5|6996.5|6991.5|6983.5|6978.5|198
1598970600000|2020-09-01 14:30:00|6995|6990|6988.5|6983.5|6996.5|6991.5|6984.5|6979.5|188
1598970900000|2020-09-01 14:35:00|6988|6983|6980.5|6975.5|6990|6985|6975.5|6970.5|277
1598971200000|2020-09-01 14:40:00|6981|6976|6973.5|6968.5|6987|6982|6971|6966|237
1598971500000|2020-09-01 14:45:00|6973|6968|6971.5|6966.5|6985.5|6980.5|6969.5|6964.5|230
1598971800000|2020-09-01 14:50:00|6970.5|6965.5|6969.5|6964.5|6982|6977|6967|6962|233
1598972100000|2020-09-01 14:55:00|6970|6965|6963.5|6958.5|6975.5|6970.5|6963.5|6958.5|157
1598972400000|2020-09-01 15:00:00|6965|6960|6970.5|6965.5|6972.5|6967.5|6964.5|6959.5|173
1598972700000|2020-09-01 15:05:00|6971|6966|6967.5|6962.5|6975.5|6970.5|6965|6960|130
1598973000000|2020-09-01 15:10:00|6967|6962|6964.5|6959.5|6970|6965|6962.5|6957.5|86
1598973300000|2020-09-01 15:15:00|6965|6960|6968.5|6963.5|6973|6968|6963.5|6958.5|163
1598973600000|2020-09-01 15:20:00|6968|6963|6960|6955|6970|6965|6957.5|6952.5|165
1598973900000|2020-09-01 15:25:00|6959.5|6954.5|6960|6955|6965.5|6960.5|6956.5|6951.5|251
1598974200000|2020-09-01 15:30:00|6960.5|6954.5|6956.5|6949.5|6962.5|6955.5|6953.5|6947.5|536
1598974500000|2020-09-01 15:35:00|6959.5|6950.5|6961.5|6954.5|6965.5|6959.5|6957.5|6950.5|302
1598974800000|2020-09-01 15:40:00|6962.5|6955.5|6958.5|6951.5|6964.5|6957.5|6952.5|6945.5|57
1598975100000|2020-09-01 15:45:00|6957.5|6950.5|6961.5|6954.5|6962.5|6955.5|6954.5|6948.5|879
1598975400000|2020-09-01 15:50:00|6960.5|6953.5|6954.5|6947.5|6962.5|6955.5|6953.5|6946.5|115
1598975700000|2020-09-01 15:55:00|6953.5|6946.5|6950.5|6943.5|6956.5|6949.5|6949.5|6942.5|46
1598976000000|2020-09-01 16:00:00|6951.5|6944.5|6949.5|6942.5|6954.5|6947.5|6949.5|6942.5|49
1598976300000|2020-09-01 16:05:00|6950.5|6943.5|6954.5|6948.5|6955.5|6949.5|6950.5|6943.5|25
1598976600000|2020-09-01 16:10:00|6955.5|6947.5|6956.5|6949.5|6958.5|6952.5|6951.5|6944.5|10
1598976900000|2020-09-01 16:15:00|6957.5|6950.5|6955.5|6949.5|6957.5|6950.5|6953.5|6947.5|22
1598977200000|2020-09-01 16:20:00|6956.5|6950.5|6953.5|6946.5|6956.5|6950.5|6953.5|6946.5|15
1598977500000|2020-09-01 16:25:00|6954.5|6947.5|6953.5|6946.5|6954.5|6947.5|6952.5|6946.5|14
1598977800000|2020-09-01 16:30:00|6952.5|6945.5|6956.5|6949.5|6956.5|6949.5|6951.5|6944.5|32
1598978100000|2020-09-01 16:35:00|6955.5|6948.5|6952.5|6945.5|6955.5|6949.5|6952.5|6945.5|12
1598978400000|2020-09-01 16:40:00|6953.5|6946.5|6951.5|6945.5|6953.5|6946.5|6948.5|6941.5|44
1598978700000|2020-09-01 16:45:00|6952.5|6944.5|6948.5|6941.5|6952.5|6945.5|6947.5|6940.5|30
1598979000000|2020-09-01 16:50:00|6949.5|6942.5|6950.5|6944.5|6953.5|6947.5|6948.5|6941.5|30
1598979300000|2020-09-01 16:55:00|6951.5|6943.5|6953.5|6946.5|6953.5|6946.5|6949.5|6942.5|17
1598979600000|2020-09-01 17:00:00|6952.5|6945.5|6951.5|6944.5|6952.5|6945.5|6949.5|6943.5|12
1598979900000|2020-09-01 17:05:00|6950.5|6943.5|6950.5|6943.5|6950.5|6943.5|6947.5|6941.5|20
1598980200000|2020-09-01 17:10:00|6949.5|6942.5|6946.5|6939.5|6950.5|6943.5|6945.5|6939.5|28
1598980500000|2020-09-01 17:15:00|6945.5|6938.5|6942.5|6936.5|6947.5|6940.5|6942.5|6936.5|32
1598980800000|2020-09-01 17:20:00|6943.5|6935.5|6941.5|6934.5|6943.5|6937.5|6940.5|6933.5|36
1598981100000|2020-09-01 17:25:00|6942.5|6935.5|6940.5|6934.5|6943.5|6937.5|6940.5|6934.5|18
1598981400000|2020-09-01 17:30:00|6941.5|6935.5|6940.5|6933.5|6942.5|6935.5|6938.5|6932.5|19
1598981700000|2020-09-01 17:35:00|6941.5|6934.5|6946.5|6939.5|6946.5|6940.5|6941.5|6934.5|46
1598982000000|2020-09-01 17:40:00|6945.5|6940.5|6947.5|6940.5|6949.5|6942.5|6945.5|6939.5|20
1598982300000|2020-09-01 17:45:00|6946.5|6939.5|6948.5|6941.5|6948.5|6941.5|6944.5|6938.5|40
1598982600000|2020-09-01 17:50:00|6947.5|6940.5|6944.5|6936.5|6947.5|6940.5|6941.5|6934.5|32
1598982900000|2020-09-01 17:55:00|6943.5|6935.5|6946.4|6934.4|6946.4|6937.5|6941.5|6934.4|9
1598983200000|2020-09-01 18:00:00|6946.5|6934.5|6944.7|6932.7|6946.6|6934.6|6944.4|6932.4|0
1598983500000|2020-09-01 18:05:00|6944.8|6932.8|6946.7|6934.7|6946.8|6934.8|6944.7|6932.7|0
1598983800000|2020-09-01 18:10:00|6946.8|6934.8|6947.5|6935.5|6949.2|6937.2|6945|6933|0
1598984100000|2020-09-01 18:15:00|6949.3|6937.3|6947.6|6935.6|6949.3|6937.3|6945.5|6933.5|0
1598984400000|2020-09-01 18:20:00|6947.5|6935.5|6949.6|6937.6|6949.6|6937.6|6947.4|6935.4|0
1598984700000|2020-09-01 18:25:00|6949.5|6937.5|6949.8|6937.8|6951.8|6939.8|6947.4|6935.4|0
1598985000000|2020-09-01 18:30:00|6949.7|6937.7|6951.6|6939.6|6953.7|6941.7|6949.7|6937.7|0
1598985300000|2020-09-01 18:35:00|6949.7|6937.7|6954.8|6942.8|6954.8|6942.8|6949.7|6937.7|0
1598985600000|2020-09-01 18:40:00|6955.7|6943.7|6953.7|6941.7|6957.8|6945.8|6953.7|6941.7|0
1598985900000|2020-09-01 18:45:00|6953.6|6941.6|6952|6940|6953.8|6941.8|6948|6936|0
1598986200000|2020-09-01 18:50:00|6952.1|6940.1|6954|6942|6954|6942|6949.9|6937.9|0
1598986500000|2020-09-01 18:55:00|6954.1|6942.1|6954.3|6942.3|6956|6944|6952|6940|0
1598986800000|2020-09-01 19:00:00|6954.2|6942.2|6949.3|6937.3|6956.2|6944.2|6949.3|6937.3|0
1598987100000|2020-09-01 19:05:00|6949.4|6937.4|6953.3|6941.3|6955.2|6943.2|6949.2|6937.2|0
1598987400000|2020-09-01 19:10:00|6953.4|6941.4|6943|6931|6953.4|6941.4|6943|6931|0
1598987700000|2020-09-01 19:15:00|6944.8|6932.8|6949.1|6937.1|6949.2|6937.2|6944.8|6932.8|0
1598988000000|2020-09-01 19:20:00|6949|6937|6953.1|6941.1|6953.1|6941.1|6947.2|6935.2|0
1598988300000|2020-09-01 19:25:00|6953.2|6941.2|6947|6935|6955.1|6943.1|6945|6933|0
1598988600000|2020-09-01 19:30:00|6947.1|6935.1|6946.8|6934.8|6949.9|6937.9|6945|6933|0
1598988900000|2020-09-01 19:35:00|6948.7|6936.7|6948.9|6936.9|6949.1|6937.1|6946.8|6934.8|0
1598989200000|2020-09-01 19:40:00|6947.1|6935.1|6955.7|6943.7|6955.7|6943.7|6947|6935|0
1598989500000|2020-09-01 19:45:00|6955.6|6943.6|6949.3|6937.3|6955.6|6943.6|6949.3|6937.3|0
1598989800000|2020-09-01 19:50:00|6949|6937|6951.4|6939.4|6953.3|6941.3|6945|6933|0
1598990100000|2020-09-01 19:55:00|6951.5|6939.5|6964.2|6952.2|6966.6|6954.6|6949.3|6937.3|0
1598990400000|2020-09-01 20:00:00|6964.3|6952.3|6962.8|6950.8|6967.2|6955.2|6961.3|6949.3|0
1598990700000|2020-09-01 20:05:00|6963.2|6951.2|6962.3|6950.3|6965.7|6953.7|6961.7|6949.7|0
1598991000000|2020-09-01 20:10:00|6962.4|6950.4|6966.4|6954.4|6967.6|6955.6|6961.7|6949.7|0
1598991300000|2020-09-01 20:15:00|6966.6|6954.6|6965.5|6953.5|6966.8|6954.8|6965.5|6953.5|0
1598991600000|2020-09-01 20:20:00|6965.7|6953.7|6965.5|6953.5|6966.3|6954.3|6965.5|6953.5|0
1598991900000|2020-09-01 20:25:00|6965.3|6953.3|6965.5|6953.5|6965.7|6953.7|6965.1|6953.1|0
1598992200000|2020-09-01 20:30:00|6966.7|6954.7|6971.6|6959.6|6972.6|6960.6|6963.7|6951.7|0
1598992500000|2020-09-01 20:35:00|6972|6960|6968.1|6956.1|6972|6960|6968.1|6956.1|0
1598992800000|2020-09-01 20:40:00|6968.7|6956.7|6967.3|6955.3|6969.5|6957.5|6965.8|6953.8|0
1598993100000|2020-09-01 20:45:00|6966.9|6954.9|6967.9|6955.9|6968.4|6956.4|6966.5|6954.5|0
1598993400000|2020-09-01 20:50:00|6967.8|6955.8|6968.7|6956.7|6969.4|6957.4|6967.8|6955.8|0
1598993700000|2020-09-01 20:55:00|6968.3|6956.3|6968.5|6956.5|6969.4|6957.4|6967.3|6955.3|0
1598994000000|2020-09-01 21:00:00|6968.4|6956.4|6967.8|6955.8|6968.4|6956.4|6967.8|6955.8|0
1598994300000|2020-09-01 21:05:00|6968|6956|6966.7|6954.7|6968|6956|6966.5|6954.5|0
1598994600000|2020-09-01 21:10:00|6966.5|6954.5|6966.3|6954.3|6966.5|6954.5|6965.7|6953.7|0
1598994900000|2020-09-01 21:15:00|6966.1|6954.1|6966.1|6954.1|6966.7|6954.7|6965.9|6953.9|0
1598995200000|2020-09-01 21:20:00|6966.7|6954.7|6966.3|6954.3|6966.7|6954.7|6966.1|6954.1|0
1598995500000|2020-09-01 21:25:00|6966.1|6954.1|6967.8|6955.8|6967.8|6955.8|6965.9|6953.9|0
1598995800000|2020-09-01 21:30:00|6968.2|6956.2|6968|6956|6968.2|6956.2|6968|6956|0
1598996100000|2020-09-01 21:35:00|6967.8|6955.8|6967.8|6955.8|6968.2|6956.2|6967.8|6955.8|0
1598996400000|2020-09-01 21:40:00|6968|6956|6968|6956|6968.2|6956.2|6967.8|6955.8|0
1598996700000|2020-09-01 21:45:00|6968.2|6956.2|6968.2|6956.2|6968.2|6956.2|6967.6|6955.6|0
1598997000000|2020-09-01 21:50:00|6968.3|6956.3|6968.3|6956.3|6968.3|6956.3|6968.1|6956.1|0
1598997300000|2020-09-01 21:55:00|6968.5|6956.5|6967.9|6955.9|6968.5|6956.5|6967.9|6955.9|0
1598997600000|2020-09-01 22:00:00|6968.6|6956.6|6967.8|6955.8|6968.6|6956.6|6963.1|6951.1|0
1598997900000|2020-09-01 22:05:00|6967.6|6955.6|6965.4|6953.4|6967.8|6955.8|6965.4|6953.4|0
1598998200000|2020-09-01 22:10:00|6964.8|6952.8|6966.3|6954.3|6966.3|6954.3|6964.4|6952.4|0
1598998500000|2020-09-01 22:15:00|6965.9|6953.9|6965.4|6953.4|6965.9|6953.9|6964.8|6952.8|0
1598998800000|2020-09-01 22:20:00|6965.5|6953.5|6966|6954|6966.9|6954.9|6965.5|6953.5|0
1598999100000|2020-09-01 22:25:00|6966.4|6954.4|6964.9|6952.9|6966.4|6954.4|6964.7|6952.7|0
1598999400000|2020-09-01 22:30:00|6964.5|6952.5|6966|6954|6966|6954|6964.1|6952.1|0
1598999700000|2020-09-01 22:35:00|6965.9|6953.9|6965.6|6953.6|6966|6954|6965.6|6953.6|0
1599000000000|2020-09-01 22:40:00|6965.5|6953.5|6964.9|6952.9|6965.6|6953.6|6964.9|6952.9|0
1599000300000|2020-09-01 22:45:00|6965|6953|6964.9|6952.9|6965.6|6953.6|6964.1|6952.1|0
1599000600000|2020-09-01 22:50:00|6965|6953|6967|6955|6967.1|6955.1|6964.9|6952.9|0
1599000900000|2020-09-01 22:55:00|6966.6|6954.6|6966.8|6954.8|6968.3|6956.3|6966.4|6954.4|0
1599001200000|2020-09-01 23:00:00|6966.7|6954.7|6964|6952|6966.7|6954.7|6963.4|6951.4|0
1599001500000|2020-09-01 23:05:00|6964.4|6952.4|6964.8|6952.8|6965.5|6953.5|6964.4|6952.4|0
1599001800000|2020-09-01 23:10:00|6964.4|6952.4|6965.5|6953.5|6965.5|6953.5|6964.4|6952.4|0
1599002100000|2020-09-01 23:15:00|6965.4|6953.4|6967.4|6955.4|6967.4|6955.4|6964.8|6952.8|0
1599002400000|2020-09-01 23:20:00|6967.8|6955.8|6976.3|6964.3|6976.3|6964.3|6967.8|6955.8|0
1599002700000|2020-09-01 23:25:00|6976.2|6964.2|6974.8|6962.8|6976.7|6964.7|6973.7|6961.7|0
1599003000000|2020-09-01 23:30:00|6975.2|6963.2|6974.6|6962.6|6975.2|6963.2|6972.5|6960.5|0
1599003300000|2020-09-01 23:35:00|6974.7|6962.7|6975.2|6963.2|6976.1|6964.1|6974.6|6962.6|0
1599003600000|2020-09-01 23:40:00|6974.6|6962.6|6975.7|6963.7|6976.1|6964.1|6974.6|6962.6|0
1599003900000|2020-09-01 23:45:00|6975.6|6963.6|6980.5|6968.5|6980.7|6968.7|6974.6|6962.6|0
1599004200000|2020-09-01 23:50:00|6980.9|6968.9|6979.1|6967.1|6980.9|6968.9|6977.9|6965.9|0
1599004500000|2020-09-01 23:55:00|6979.5|6967.5|6983.5|6971.5|6983.5|6971.5|6979.5|6967.5|0
1599004800000|2020-09-02 00:00:00|6982.9|6970.9|6982.5|6970.5|6983.5|6971.5|6979.5|6967.5|0
1599005100000|2020-09-02 00:05:00|6982.4|6970.4|6984.9|6972.9|6985|6973|6979.9|6967.9|0
1599005400000|2020-09-02 00:10:00|6985.1|6973.1|6984.9|6972.9|6987.3|6975.3|6983.9|6971.9|0
1599005700000|2020-09-02 00:15:00|6984.3|6972.3|6987.3|6975.3|6991.4|6979.4|6983.3|6971.3|0
1599006000000|2020-09-02 00:20:00|6987.4|6975.4|6991.3|6979.3|6991.3|6979.3|6985.3|6973.3|0
1599006300000|2020-09-02 00:25:00|6991.2|6979.2|6991.4|6979.4|6991.4|6979.4|6987.2|6975.2|0
1599006600000|2020-09-02 00:30:00|6992.1|6980.1|6988.3|6976.3|6993.4|6981.4|6987.2|6975.2|0
1599006900000|2020-09-02 00:35:00|6987.9|6975.9|6991.4|6979.4|6991.5|6979.5|6987.2|6975.2|0
1599007200000|2020-09-02 00:40:00|6991.5|6979.5|6995.7|6983.7|6997.8|6985.8|6991.5|6979.5|0
1599007500000|2020-09-02 00:45:00|6995.6|6983.6|6995.6|6983.6|6999.8|6987.8|6993.7|6981.7|0
1599007800000|2020-09-02 00:50:00|6995.7|6983.7|6993.5|6981.5|6997.7|6985.7|6992.6|6980.6|0
1599008100000|2020-09-02 00:55:00|6993.6|6981.6|6995.4|6983.4|6997.5|6985.5|6991.4|6979.4|0
1599008400000|2020-09-02 01:00:00|6997.4|6985.4|6998.8|6986.8|6998.8|6986.8|6994.9|6982.9|0
1599008700000|2020-09-02 01:05:00|6998.7|6986.7|6996.8|6984.8|6998.8|6986.8|6993.6|6981.6|0
1599009000000|2020-09-02 01:10:00|6996|6984|6994.6|6982.6|6996.8|6984.8|6992.6|6980.6|0
1599009300000|2020-09-02 01:15:00|6994.7|6982.7|6992.3|6980.3|6994.7|6982.7|6988.2|6976.2|0
1599009600000|2020-09-02 01:20:00|6992.7|6980.7|6990.3|6978.3|6994.4|6982.4|6990.3|6978.3|0
1599009900000|2020-09-02 01:25:00|6989.9|6977.9|6989.3|6977.3|6990.4|6978.4|6989.3|6977.3|0
1599010200000|2020-09-02 01:30:00|6989.6|6977.6|6986.2|6974.2|6990.3|6978.3|6986.1|6974.1|0
1599010500000|2020-09-02 01:35:00|6986.6|6974.6|6986.2|6974.2|6987.2|6975.2|6984.1|6972.1|0
1599010800000|2020-09-02 01:40:00|6985.4|6973.4|6987.3|6975.3|6987.3|6975.3|6984.2|6972.2|0
1599011100000|2020-09-02 01:45:00|6987.8|6975.8|6988.6|6976.6|6988.6|6976.6|6985.3|6973.3|0
1599011400000|2020-09-02 01:50:00|6988.5|6976.5|6986.5|6974.5|6988.6|6976.6|6984.5|6972.5|0
1599011700000|2020-09-02 01:55:00|6985.8|6973.8|6981.7|6969.7|6986.5|6974.5|6980.1|6968.1|0
1599012000000|2020-09-02 02:00:00|6981.6|6969.6|6980.6|6968.6|6981.6|6969.6|6977.5|6965.5|0
1599012300000|2020-09-02 02:05:00|6980.3|6968.3|6979.6|6967.6|6981.6|6969.6|6977.5|6965.5|0
1599012600000|2020-09-02 02:10:00|6979.7|6967.7|6985.8|6973.8|6985.8|6973.8|6979.6|6967.6|0
1599012900000|2020-09-02 02:15:00|6985.7|6973.7|6983.7|6971.7|6987.8|6975.8|6983.7|6971.7|0
1599013200000|2020-09-02 02:20:00|6985.7|6973.7|6990|6978|6990|6978|6985.7|6973.7|0
1599013500000|2020-09-02 02:25:00|6989.6|6977.6|6987.9|6975.9|6990|6978|6985.9|6973.9|0
1599013800000|2020-09-02 02:30:00|6987.5|6975.5|6985.8|6973.8|6987.9|6975.9|6983.7|6971.7|0
1599014100000|2020-09-02 02:35:00|6986.2|6974.2|6985.9|6973.9|6987.9|6975.9|6984.8|6972.8|0
1599014400000|2020-09-02 02:40:00|6986.3|6974.3|6981.7|6969.7|6987.9|6975.9|6981.7|6969.7|0
1599014700000|2020-09-02 02:45:00|6979.7|6967.7|6979.7|6967.7|6981.8|6969.8|6979.6|6967.6|0
1599015000000|2020-09-02 02:50:00|6980.1|6968.1|6979.7|6967.7|6981.7|6969.7|6977.6|6965.6|0
1599015300000|2020-09-02 02:55:00|6979.6|6967.6|6979.7|6967.7|6981.8|6969.8|6979.6|6967.6|0
1599015600000|2020-09-02 03:00:00|6979.8|6967.8|6983.9|6971.9|6985.9|6973.9|6979.7|6967.7|0
1599015900000|2020-09-02 03:05:00|6984.3|6972.3|6985.9|6973.9|6985.9|6973.9|6980.8|6968.8|0
1599016200000|2020-09-02 03:10:00|6986.3|6974.3|6987.9|6975.9|6987.9|6975.9|6985.8|6973.8|0
1599016500000|2020-09-02 03:15:00|6987.1|6975.1|6985.8|6973.8|6987.9|6975.9|6983.8|6971.8|0
1599016800000|2020-09-02 03:20:00|6985.4|6973.4|6985.8|6973.8|6986.8|6974.8|6983.8|6971.8|0
1599017100000|2020-09-02 03:25:00|6985.9|6973.9|6987.9|6975.9|6990|6978|6985.9|6973.9|0
1599017400000|2020-09-02 03:30:00|6988|6976|6987.9|6975.9|6989.9|6977.9|6985.9|6973.9|0
1599017700000|2020-09-02 03:35:00|6987.5|6975.5|6987.9|6975.9|6987.9|6975.9|6985.9|6973.9|0
1599018000000|2020-09-02 03:40:00|6987.5|6975.5|6987.8|6975.8|6987.9|6975.9|6985.8|6973.8|0
1599018300000|2020-09-02 03:45:00|6988.3|6976.3|6988|6976|6990|6978|6986.9|6974.9|0
1599018600000|2020-09-02 03:50:00|6988.7|6976.7|6987.9|6975.9|6990|6978|6986.9|6974.9|0
1599018900000|2020-09-02 03:55:00|6988.7|6976.7|6994|6982|6994|6982|6988.7|6976.7|0
1599019200000|2020-09-02 04:00:00|6992|6980|6994.3|6982.3|6994.3|6982.3|6992|6980|0
1599019500000|2020-09-02 04:05:00|6994.7|6982.7|6994.1|6982.1|6995.3|6983.3|6994|6982|0
1599019800000|2020-09-02 04:10:00|6994|6982|6992.1|6980.1|6994.1|6982.1|6992|6980|0
1599020100000|2020-09-02 04:15:00|6992|6980|6994|6982|6994.1|6982.1|6992|6980|0
1599020400000|2020-09-02 04:20:00|6994.1|6982.1|6996.1|6984.1|6996.1|6984.1|6992|6980|0
1599020700000|2020-09-02 04:25:00|6996.2|6984.2|6996.2|6984.2|6998.3|6986.3|6994.2|6982.2|0
1599021000000|2020-09-02 04:30:00|6996.1|6984.1|6994|6982|6996.2|6984.2|6993.9|6981.9|0
1599021300000|2020-09-02 04:35:00|6993.9|6981.9|6994|6982|6996|6984|6993.9|6981.9|0
1599021600000|2020-09-02 04:40:00|6995|6983|6996|6984|6998.1|6986.1|6995|6983|0
1599021900000|2020-09-02 04:45:00|6996.1|6984.1|6993.6|6981.6|6996.1|6984.1|6993.6|6981.6|0
1599022200000|2020-09-02 04:50:00|6995.5|6983.5|6995.5|6983.5|6997.5|6985.5|6995.5|6983.5|0
1599022500000|2020-09-02 04:55:00|6994.7|6982.7|6991.1|6979.1|6994.7|6982.7|6991.1|6979.1|0
1599022800000|2020-09-02 05:00:00|6991|6979|6987|6975|6993.1|6981.1|6987|6975|0
1599023100000|2020-09-02 05:05:00|6986.6|6974.6|6989.1|6977.1|6989.2|6977.2|6985|6973|0
1599023400000|2020-09-02 05:10:00|6988.1|6976.1|6989.1|6977.1|6989.1|6977.1|6987|6975|0
1599023700000|2020-09-02 05:15:00|6989.2|6977.2|6991.9|6979.9|6993.2|6981.2|6989.2|6977.2|0
1599024000000|2020-09-02 05:20:00|6992|6980|6990.9|6978.9|6992|6980|6989.8|6977.8|0
1599024300000|2020-09-02 05:25:00|6991.3|6979.3|6996.3|6984.3|6996.4|6984.4|6991.3|6979.3|0
1599024600000|2020-09-02 05:30:00|6996.4|6984.4|7005|6993|7005|6993|6996.4|6984.4|0
1599024900000|2020-09-02 05:35:00|7004.6|6992.6|7005.1|6993.1|7005.1|6993.1|7000.9|6988.9|0
1599025200000|2020-09-02 05:40:00|7004.7|6992.7|7005.7|6993.7|7009.8|6997.8|7003.1|6991.1|0
1599025500000|2020-09-02 05:45:00|7005.8|6993.8|7006.5|6994.5|7007.7|6995.7|7005|6993|0
1599025800000|2020-09-02 05:50:00|7006.4|6994.4|7006.4|6994.4|7008.4|6996.4|7002.4|6990.4|0
1599026100000|2020-09-02 05:55:00|7007.2|6995.2|6998.4|6986.4|7008.4|6996.4|6996.4|6984.4|0
1599026400000|2020-09-02 06:00:00|6998.2|6986.2|7005|7000|7005.7|7000|6996.5|6986.2|65
1599026700000|2020-09-02 06:05:00|7005.5|7000.5|6999.5|6994.5|7008|7003|6999|6994|26
1599027000000|2020-09-02 06:10:00|7000|6995|7002|6997|7006|7001|6999.5|6994.5|13
1599027300000|2020-09-02 06:15:00|7002.5|6997.5|6991|6986|7002.5|6997.5|6990.5|6985.5|22
1599027600000|2020-09-02 06:20:00|6990.5|6985.5|6988.5|6983.5|6991|6986|6984.5|6979.5|21
1599027900000|2020-09-02 06:25:00|6989|6984|6985|6980|6990|6985|6983|6978|17
1599028200000|2020-09-02 06:30:00|6984.5|6979.5|6986|6981|6990|6985|6981|6976|12
1599028500000|2020-09-02 06:35:00|6985.5|6980.5|6981.5|6976.5|6986|6981|6981|6976|20
1599028800000|2020-09-02 06:40:00|6982|6977|6986.5|6981.5|6988|6983|6981.5|6976.5|12
1599029100000|2020-09-02 06:45:00|6987|6982|6987.5|6982.5|6994|6989|6985.5|6980.5|13
1599029400000|2020-09-02 06:50:00|6987|6982|6978.5|6973.5|6987|6982|6977.5|6972.5|25
1599029700000|2020-09-02 06:55:00|6978|6973|6979|6974|6985|6980|6977|6972|89
1599030000000|2020-09-02 07:00:00|6981|6976|7003.5|6998.5|7003.5|6998.5|6971|6966|821
1599030300000|2020-09-02 07:05:00|7003|6998|6999|6994|7007|7002|6988.5|6983.5|368
1599030600000|2020-09-02 07:10:00|6999.5|6994.5|7008|7003|7019.5|7014.5|6999|6994|240
1599030900000|2020-09-02 07:15:00|7008.5|7003.5|6987|6982|7015|7010|6987|6982|184
1599031200000|2020-09-02 07:20:00|6986.5|6981.5|7000.5|6995.5|7015|7010|6986.5|6981.5|144
1599031500000|2020-09-02 07:25:00|7001|6996|6987|6982|7001|6996|6985.5|6980.5|94
1599031800000|2020-09-02 07:30:00|6987.5|6982.5|6994.5|6989.5|7010.5|7005.5|6987.5|6982.5|189
1599032100000|2020-09-02 07:35:00|6995|6990|6995|6990|7001|6996|6992|6987|127
1599032400000|2020-09-02 07:40:00|6993.6|6988.6|6999.6|6994.6|7006.6|7001.6|6993.6|6988.6|79
1599032700000|2020-09-02 07:45:00|6999.1|6994.1|6979.6|6974.6|7003.1|6998.1|6978.1|6973.1|97
1599033000000|2020-09-02 07:50:00|6979.1|6974.1|6982.6|6977.6|6989.6|6984.6|6977.6|6972.6|103
1599033300000|2020-09-02 07:55:00|6983.1|6978.1|6984.6|6979.6|6991.1|6986.1|6983.1|6978.1|58
1599033600000|2020-09-02 08:00:00|6984.1|6979.1|6985.1|6980.1|6992.1|6987.1|6980.1|6975.1|80
1599033900000|2020-09-02 08:05:00|6982.1|6977.1|6979.6|6974.6|6990.1|6985.1|6979.1|6974.1|87
1599034200000|2020-09-02 08:10:00|6980.1|6975.1|6980.1|6975.1|6985.6|6980.6|6980.1|6975.1|57
1599034500000|2020-09-02 08:15:00|6979.1|6974.1|6988.1|6983.1|6989.1|6984.1|6979.1|6974.1|74
1599034800000|2020-09-02 08:20:00|6990.1|6985.1|7003.1|6998.1|7004.6|6999.6|6989.1|6984.1|157
1599035100000|2020-09-02 08:25:00|7004.1|6999.1|7000.1|6995.1|7005.6|7000.6|6998.1|6993.1|94
1599035400000|2020-09-02 08:30:00|7000.6|6995.6|7008.1|7003.1|7010.1|7005.1|6993.1|6988.1|90
1599035700000|2020-09-02 08:35:00|7008.6|7003.6|7016.1|7011.1|7019.6|7014.6|7008.6|7003.6|144
1599036000000|2020-09-02 08:40:00|7015.6|7010.6|7023.1|7018.1|7030.1|7025.1|7015.6|7010.6|187
1599036300000|2020-09-02 08:45:00|7024.6|7019.6|7028.1|7023.1|7041.1|7036.1|7024.6|7019.6|253
1599036600000|2020-09-02 08:50:00|7028.6|7023.6|7033.1|7028.1|7034.6|7029.6|7026.6|7021.6|154
1599036900000|2020-09-02 08:55:00|7033.6|7028.6|7035.1|7030.1|7037.6|7032.6|7026.1|7021.1|110
1599037200000|2020-09-02 09:00:00|7035.6|7030.6|7025.1|7020.1|7037.6|7032.6|7024.1|7019.1|128
1599037500000|2020-09-02 09:05:00|7024.6|7019.6|7030.1|7025.1|7033.1|7028.1|7024.6|7019.6|69
1599037800000|2020-09-02 09:10:00|7031.6|7026.6|7037.1|7032.1|7040.1|7035.1|7030.1|7025.1|104
1599038100000|2020-09-02 09:15:00|7038.6|7033.6|7046.1|7041.1|7047.1|7042.1|7034.6|7029.6|107
1599038400000|2020-09-02 09:20:00|7045.6|7040.6|7044.6|7039.6|7046.1|7041.1|7037.6|7032.6|82
1599038700000|2020-09-02 09:25:00|7044.1|7039.1|7042.6|7037.6|7047.6|7042.6|7040.1|7035.1|96
1599039000000|2020-09-02 09:30:00|7043.1|7038.1|7039.6|7034.6|7045.1|7040.1|7038.6|7033.6|40
1599039300000|2020-09-02 09:35:00|7039.1|7034.1|7040.1|7035.1|7042.1|7037.1|7034.6|7029.6|57
1599039600000|2020-09-02 09:40:00|7040.6|7035.6|7026.6|7021.6|7041.6|7036.6|7026.6|7021.6|68
1599039900000|2020-09-02 09:45:00|7027.1|7022.1|7028.1|7023.1|7030.1|7025.1|7025.1|7020.1|66
1599040200000|2020-09-02 09:50:00|7028.6|7023.6|7034.1|7029.1|7034.1|7029.1|7028.6|7023.6|72
1599040500000|2020-09-02 09:55:00|7034.6|7029.6|7037.1|7032.1|7040.1|7035.1|7034.6|7029.6|63
1599040800000|2020-09-02 10:00:00|7037.6|7032.6|7041.1|7036.1|7044.1|7039.1|7037.1|7032.1|75
1599041100000|2020-09-02 10:05:00|7041.6|7036.6|7047.6|7042.6|7048.6|7043.6|7041.1|7036.1|61
1599041400000|2020-09-02 10:10:00|7047.1|7042.1|7040.1|7035.1|7048.1|7043.1|7036.6|7031.6|49
1599041700000|2020-09-02 10:15:00|7041.1|7036.1|7048.1|7043.1|7049.1|7044.1|7041.1|7036.1|82
1599042000000|2020-09-02 10:20:00|7047.6|7042.6|7047.1|7042.1|7049.1|7044.1|7043.1|7038.1|45
1599042300000|2020-09-02 10:25:00|7047.6|7042.6|7041.6|7036.6|7050.6|7045.6|7040.6|7035.6|34
1599042600000|2020-09-02 10:30:00|7042.1|7037.1|7038.6|7033.6|7045.1|7040.1|7038.1|7033.1|39
1599042900000|2020-09-02 10:35:00|7040.1|7035.1|7036.1|7031.1|7040.1|7035.1|7035.1|7030.1|62
1599043200000|2020-09-02 10:40:00|7036.6|7031.6|7046.6|7041.6|7046.6|7041.6|7036.6|7031.6|58
1599043500000|2020-09-02 10:45:00|7046.1|7041.1|7041.6|7036.6|7049.1|7044.1|7039.1|7034.1|35
1599043800000|2020-09-02 10:50:00|7042.1|7037.1|7038.1|7033.1|7045.1|7040.1|7037.6|7032.6|22
1599044100000|2020-09-02 10:55:00|7036.6|7031.6|7035.1|7030.1|7037.1|7032.1|7030.6|7025.6|56
1599044400000|2020-09-02 11:00:00|7035.6|7030.6|7034.1|7029.1|7036.6|7031.6|7029.1|7024.1|40
1599044700000|2020-09-02 11:05:00|7033.6|7028.6|7033.1|7028.1|7036.1|7031.1|7030.6|7025.6|38
1599045000000|2020-09-02 11:10:00|7032.6|7027.6|7034.1|7029.1|7036.6|7031.6|7031.1|7026.1|40
1599045300000|2020-09-02 11:15:00|7034.6|7029.6|7035.1|7030.1|7038.1|7033.1|7033.1|7028.1|58
1599045600000|2020-09-02 11:20:00|7035.6|7030.6|7040.1|7035.1|7040.6|7035.6|7030.1|7025.1|39
1599045900000|2020-09-02 11:25:00|7039.6|7034.6|7036.1|7031.1|7040.1|7035.1|7032.6|7027.6|41
1599046200000|2020-09-02 11:30:00|7036.6|7031.6|7038.6|7033.6|7040.1|7035.1|7036.6|7031.6|20
1599046500000|2020-09-02 11:35:00|7039.1|7034.1|7041.1|7036.1|7044.1|7039.1|7038.6|7033.6|25
1599046800000|2020-09-02 11:40:00|7040|7035|7041|7036|7043|7038|7039|7034|19
1599047100000|2020-09-02 11:45:00|7040.5|7035.5|7040|7035|7041|7036|7038|7033|19
1599047400000|2020-09-02 11:50:00|7039|7034|7036|7031|7039.5|7034.5|7035.5|7030.5|18
1599047700000|2020-09-02 11:55:00|7036.5|7031.5|7028|7023|7036.5|7031.5|7028|7023|30
1599048000000|2020-09-02 12:00:00|7029|7024|7032|7027|7036|7031|7029|7024|34
1599048300000|2020-09-02 12:05:00|7032.5|7027.5|7030.5|7025.5|7035.5|7030.5|7029.5|7024.5|40
1599048600000|2020-09-02 12:10:00|7031|7026|7030|7025|7032|7027|7029.5|7024.5|19
1599048900000|2020-09-02 12:15:00|7029.5|7024.5|7029|7024|7034.5|7029.5|7025|7020|46
1599049200000|2020-09-02 12:20:00|7028.5|7023.5|7029|7024|7029.5|7024.5|7025.5|7020.5|30
1599049500000|2020-09-02 12:25:00|7028.5|7023.5|7022|7017|7028.5|7023.5|7021|7016|28
1599049800000|2020-09-02 12:30:00|7021.5|7016.5|7019|7014|7023|7018|7016|7011|40
1599050100000|2020-09-02 12:35:00|7019.5|7014.5|7017.5|7012.5|7020|7015|7015.5|7010.5|16
1599050400000|2020-09-02 12:40:00|7017|7012|7005|7000|7017|7012|7005|7000|85
1599050700000|2020-09-02 12:45:00|7004.5|6999.5|7003|6998|7006.5|7001.5|6997|6992|139
1599051000000|2020-09-02 12:50:00|7003.5|6998.5|6995.5|6990.5|7004|6999|6993|6988|92
1599051300000|2020-09-02 12:55:00|6996|6991|7002|6997|7004|6999|6993|6988|73
1599051600000|2020-09-02 13:00:00|7003|6998|7001|6996|7004.5|6999.5|6995.5|6990.5|69
1599051900000|2020-09-02 13:05:00|6999|6994|7006.5|7001.5|7008|7003|6998.5|6993.5|82
1599052200000|2020-09-02 13:10:00|7006|7001|7007|7002|7008|7003|7003|6998|103
1599052500000|2020-09-02 13:15:00|7006|7001|7004|6999|7008|7003|7003.5|6998.5|63
1599052800000|2020-09-02 13:20:00|7003.5|6998.5|7002.5|6997.5|7006|7001|7001.5|6996.5|52
1599053100000|2020-09-02 13:25:00|7003|6998|7003|6998|7006|7001|6999|6994|71
1599053400000|2020-09-02 13:30:00|7002|6997|7000|6995|7007.5|7002.5|6995|6990|203
1599053700000|2020-09-02 13:35:00|7000.5|6995.5|6995|6990|7002.5|6997.5|6994.5|6989.5|177
1599054000000|2020-09-02 13:40:00|6994.5|6989.5|6992|6987|6995|6990|6984|6979|195
1599054300000|2020-09-02 13:45:00|6992.5|6987.5|6992|6987|6999|6994|6992|6987|123
1599054600000|2020-09-02 13:50:00|6992.5|6987.5|6989|6984|6993.5|6988.5|6984.5|6979.5|104
1599054900000|2020-09-02 13:55:00|6989.5|6984.5|6994|6989|6995.5|6990.5|6985|6980|160
1599055200000|2020-09-02 14:00:00|6995|6990|7005|7000|7005.5|7000.5|6993|6988|124
1599055500000|2020-09-02 14:05:00|7005.5|7000.5|6986|6981|7008|7003|6981.5|6976.5|118
1599055800000|2020-09-02 14:10:00|6986.4|6981.4|7002.9|6997.9|7003.9|6998.9|6982.4|6977.4|110
1599056100000|2020-09-02 14:15:00|7002.4|6997.4|7007.4|7002.4|7016.4|7011.4|7000.4|6995.4|158
1599056400000|2020-09-02 14:20:00|7006.9|7001.9|6996.9|6991.9|7008.4|7003.4|6995.4|6990.4|137
1599056700000|2020-09-02 14:25:00|6997.4|6992.4|7000.4|6995.4|7001.4|6996.4|6991.9|6986.9|155
1599057000000|2020-09-02 14:30:00|7001.4|6996.4|7014.4|7009.4|7015.4|7010.4|6998.9|6993.9|168
1599057300000|2020-09-02 14:35:00|7013.9|7008.9|7007.4|7002.4|7013.9|7008.9|7006.4|7001.4|140
1599057600000|2020-09-02 14:40:00|7006.9|7001.9|7000.4|6995.4|7011.9|7006.9|6996.4|6991.4|99
1599057900000|2020-09-02 14:45:00|7000.9|6995.9|7001.4|6996.4|7002.4|6997.4|6995.4|6990.4|119
1599058200000|2020-09-02 14:50:00|7000.9|6995.9|7007.4|7002.4|7009.9|7004.9|7000.9|6995.9|69
1599058500000|2020-09-02 14:55:00|7006.9|7001.9|6993.4|6988.4|7008.4|7003.4|6989.4|6984.4|147
1599058800000|2020-09-02 15:00:00|6992.9|6987.9|6991.4|6986.4|6997.4|6992.4|6988.9|6983.9|118
1599059100000|2020-09-02 15:05:00|6990.9|6985.9|6982.4|6977.4|6992.4|6987.4|6979.9|6974.9|126
1599059400000|2020-09-02 15:10:00|6981.9|6976.9|6982.4|6977.4|6986.4|6981.4|6979.9|6974.9|83
1599059700000|2020-09-02 15:15:00|6981.9|6976.9|6977.4|6972.4|6982.4|6977.4|6971.9|6966.9|234
1599060000000|2020-09-02 15:20:00|6976.9|6971.9|6967.4|6962.4|6978.9|6973.9|6967.4|6962.4|176
1599060300000|2020-09-02 15:25:00|6967.9|6962.9|6976.4|6971.4|6979.4|6974.4|6965.4|6960.4|550
1599060600000|2020-09-02 15:30:00|6977.4|6970.4|6996.4|6990.4|6996.4|6990.4|6975.4|6968.4|613
1599060900000|2020-09-02 15:35:00|6997.4|6992.4|6990.4|6983.4|6999.4|6993.4|6990.4|6983.4|237
1599061200000|2020-09-02 15:40:00|6991.4|6984.4|6998.4|6991.4|6998.4|6992.4|6991.4|6984.4|52
1599061500000|2020-09-02 15:45:00|6997.4|6992.4|7003.4|6996.4|7003.4|6997.4|6996.4|6989.4|691
1599061800000|2020-09-02 15:50:00|7002.4|6995.4|7004.4|6998.4|7005.4|6999.4|7001.4|6995.4|60
1599062100000|2020-09-02 15:55:00|7005.4|6999.4|7004.4|6997.4|7006.4|7000.4|7003.4|6996.4|94
1599062400000|2020-09-02 16:00:00|7003.4|6996.4|7004.4|6997.4|7006.4|6999.4|7001.4|6994.4|96
1599062700000|2020-09-02 16:05:00|7003.4|6996.4|7005.4|6999.4|7006.4|6999.4|7002.4|6995.4|70
1599063000000|2020-09-02 16:10:00|7006.4|6998.4|7005.4|6998.4|7007.4|7000.4|7003.4|6997.4|58
1599063300000|2020-09-02 16:15:00|7007.4|6999.4|7008.4|7001.4|7008.4|7001.4|7003.4|6997.4|61
1599063600000|2020-09-02 16:20:00|7007.4|7002.4|7010.4|7003.4|7010.4|7004.4|7005.4|6999.4|13
1599063900000|2020-09-02 16:25:00|7009.4|7002.4|7010.4|7003.4|7011.4|7004.4|7006.4|6999.4|12
1599064200000|2020-09-02 16:30:00|7009.4|7002.4|7008.4|7001.4|7009.4|7002.4|7005.4|6999.4|15
1599064500000|2020-09-02 16:35:00|7007.4|7000.4|7013.4|7006.4|7013.4|7006.4|7007.4|7000.4|30
1599064800000|2020-09-02 16:40:00|7014.4|7007.4|7019.4|7012.4|7019.4|7013.4|7014.4|7007.4|78
1599065100000|2020-09-02 16:45:00|7018.4|7011.4|7019.4|7012.4|7020.4|7014.4|7015.4|7009.4|52
1599065400000|2020-09-02 16:50:00|7020.4|7013.4|7021.4|7015.4|7021.4|7015.4|7018.4|7012.4|45
1599065700000|2020-09-02 16:55:00|7020.4|7014.4|7019.4|7012.4|7021.4|7015.4|7019.4|7012.4|21
1599066000000|2020-09-02 17:00:00|7018.4|7011.4|7015.4|7009.4|7019.4|7011.4|7015.4|7009.4|16
1599066300000|2020-09-02 17:05:00|7014.4|7008.4|7015.4|7008.4|7015.4|7009.4|7010.4|7004.4|14
1599066600000|2020-09-02 17:10:00|7016.4|7009.4|7015.4|7008.4|7016.4|7009.4|7011.4|7005.4|30
1599066900000|2020-09-02 17:15:00|7014.4|7007.4|7013.4|7007.4|7016.4|7010.4|7013.4|7006.4|21
1599067200000|2020-09-02 17:20:00|7014.4|7006.4|7016.4|7009.4|7017.4|7010.4|7012.4|7005.4|12
1599067500000|2020-09-02 17:25:00|7015.4|7008.4|7016.4|7008.4|7016.4|7010.4|7014.4|7008.4|9
1599067800000|2020-09-02 17:30:00|7015.4|7009.4|7017.4|7010.4|7018.4|7011.4|7015.4|7008.4|10
1599068100000|2020-09-02 17:35:00|7018.4|7011.4|7019.4|7011.4|7019.4|7012.4|7017.4|7011.4|8
1599068400000|2020-09-02 17:40:00|7018.4|7010.4|7018.4|7011.4|7020.4|7013.4|7017.4|7010.4|8
1599068700000|2020-09-02 17:45:00|7017.4|7010.4|7018.4|7011.4|7019.4|7012.4|7016.4|7009.4|17
1599069000000|2020-09-02 17:50:00|7019.4|7012.4|7018.4|7010.4|7019.4|7013.4|7016.4|7010.4|8
1599069300000|2020-09-02 17:55:00|7019.4|7011.4|7024.5|7012.5|7024.5|7017.4|7018.4|7011.4|26
1599069600000|2020-09-02 18:00:00|7023.7|7011.7|7020.3|7008.3|7023.7|7011.7|7015.5|7003.5|0
1599069900000|2020-09-02 18:05:00|7022.1|7010.1|7025.4|7013.4|7025.7|7013.7|7020.3|7008.3|0
1599070200000|2020-09-02 18:10:00|7025.5|7013.5|7023.1|7011.1|7025.6|7013.6|7020.8|7008.8|0
1599070500000|2020-09-02 18:15:00|7023.2|7011.2|7023.8|7011.8|7025.8|7013.8|7021.3|7009.3|0
1599070800000|2020-09-02 18:20:00|7024.7|7012.7|7026.1|7014.1|7026.1|7014.1|7023.6|7011.6|0
1599071100000|2020-09-02 18:25:00|7026|7014|7027.8|7015.8|7028.3|7016.3|7024|7012|0
1599071400000|2020-09-02 18:30:00|7027.9|7015.9|7028.6|7016.6|7028.7|7016.7|7024|7012|0
1599071700000|2020-09-02 18:35:00|7028.5|7016.5|7028.2|7016.2|7028.7|7016.7|7026.1|7014.1|0
1599072000000|2020-09-02 18:40:00|7028.3|7016.3|7026.8|7014.8|7030.5|7018.5|7024.8|7012.8|0
1599072300000|2020-09-02 18:45:00|7026.9|7014.9|7030|7018|7031.9|7019.9|7024.9|7012.9|0
1599072600000|2020-09-02 18:50:00|7029.9|7017.9|7029.2|7017.2|7032.7|7020.7|7029.2|7017.2|0
1599072900000|2020-09-02 18:55:00|7030.1|7018.1|7030.4|7018.4|7032.3|7020.3|7030.1|7018.1|0
1599073200000|2020-09-02 19:00:00|7031.3|7019.3|7033.4|7021.4|7033.5|7021.5|7026.6|7014.6|0
1599073500000|2020-09-02 19:05:00|7033.3|7021.3|7033.4|7021.4|7035.3|7023.3|7030.9|7018.9|0
1599073800000|2020-09-02 19:10:00|7033.5|7021.5|7040.2|7028.2|7040.2|7028.2|7033.3|7021.3|0
1599074100000|2020-09-02 19:15:00|7040.3|7028.3|7040.5|7028.5|7040.5|7028.5|7036.1|7024.1|0
1599074400000|2020-09-02 19:20:00|7040.4|7028.4|7045.8|7033.8|7046.7|7034.7|7040.2|7028.2|0
1599074700000|2020-09-02 19:25:00|7045.7|7033.7|7043.6|7031.6|7045.9|7033.9|7043.3|7031.3|0
1599075000000|2020-09-02 19:30:00|7043.5|7031.5|7044.2|7032.2|7046|7034|7039.5|7027.5|0
1599075300000|2020-09-02 19:35:00|7044.1|7032.1|7050.2|7038.2|7052|7040|7041.9|7029.9|0
1599075600000|2020-09-02 19:40:00|7050.1|7038.1|7054.6|7042.6|7055.2|7043.2|7048.3|7036.3|0
1599075900000|2020-09-02 19:45:00|7054.5|7042.5|7055.6|7043.6|7055.6|7043.6|7051.7|7039.7|0
1599076200000|2020-09-02 19:50:00|7055.1|7043.1|7055.2|7043.2|7055.5|7043.5|7048.6|7036.6|0
1599076500000|2020-09-02 19:55:00|7055.1|7043.1|7052.9|7040.9|7057.1|7045.1|7050.1|7038.1|0
1599076800000|2020-09-02 20:00:00|7053.1|7041.1|7052.7|7040.7|7054.2|7042.2|7047.9|7035.9|0
1599077100000|2020-09-02 20:05:00|7052.3|7040.3|7052.5|7040.5|7053.3|7041.3|7050.2|7038.2|0
1599077400000|2020-09-02 20:10:00|7052.6|7040.6|7055.3|7043.3|7056.9|7044.9|7052.6|7040.6|0
1599077700000|2020-09-02 20:15:00|7055.5|7043.5|7055.3|7043.3|7056.2|7044.2|7054.8|7042.8|0
1599078000000|2020-09-02 20:20:00|7055.1|7043.1|7054.5|7042.5|7055.1|7043.1|7054.3|7042.3|0
1599078300000|2020-09-02 20:25:00|7054.7|7042.7|7055|7043|7055|7043|7054.1|7042.1|0
1599078600000|2020-09-02 20:30:00|7054.6|7042.6|7054|7042|7054.6|7042.6|7052.1|7040.1|0
1599078900000|2020-09-02 20:35:00|7053.9|7041.9|7054|7042|7054.6|7042.6|7053.5|7041.5|0
1599079200000|2020-09-02 20:40:00|7053.9|7041.9|7054|7042|7054.7|7042.7|7053.5|7041.5|0
1599079500000|2020-09-02 20:45:00|7054.1|7042.1|7052.6|7040.6|7054.5|7042.5|7051.1|7039.1|0
1599079800000|2020-09-02 20:50:00|7053|7041|7048.2|7036.2|7054.1|7042.1|7047.8|7035.8|0
1599080100000|2020-09-02 20:55:00|7047.8|7035.8|7049.1|7037.1|7050.7|7038.7|7047.3|7035.3|0
1599080400000|2020-09-02 21:00:00|7049.9|7037.9|7049.9|7037.9|7050.4|7038.4|7048.9|7036.9|0
1599080700000|2020-09-02 21:05:00|7049.7|7037.7|7049.9|7037.9|7050|7038|7049.5|7037.5|0
1599081300000|2020-09-02 21:15:00|7050|7038|7050.2|7038.2|7050.4|7038.4|7049.9|7037.9|0
1599081600000|2020-09-02 21:20:00|7050.4|7038.4|7048.3|7036.3|7050.4|7038.4|7048.1|7036.1|0
1599081900000|2020-09-02 21:25:00|7048.1|7036.1|7048.3|7036.3|7048.3|7036.3|7048.1|7036.1|0
1599082200000|2020-09-02 21:30:00|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|7048.1|7036.1|0
1599082500000|2020-09-02 21:35:00|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|7047.9|7035.9|0
1599082800000|2020-09-02 21:40:00|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|7047.7|7035.7|0
1599083100000|2020-09-02 21:45:00|7047.9|7035.9|7047.8|7035.8|7047.9|7035.9|7047.7|7035.7|0
1599083400000|2020-09-02 21:50:00|7047.6|7035.6|7047.7|7035.7|7047.7|7035.7|7047.5|7035.5|0
1599083700000|2020-09-02 21:55:00|7047.5|7035.5|7047.5|7035.5|7047.7|7035.7|7047.5|7035.5|0
1599084000000|2020-09-02 22:00:00|7047.6|7035.6|7044.6|7032.6|7047.8|7035.8|7044|7032|0
1599084300000|2020-09-02 22:05:00|7044|7032|7042.6|7030.6|7044|7032|7041.7|7029.7|0
1599084600000|2020-09-02 22:10:00|7043.2|7031.2|7043.4|7031.4|7044.5|7032.5|7042.1|7030.1|0
1599084900000|2020-09-02 22:15:00|7043.5|7031.5|7044|7032|7044.5|7032.5|7043.4|7031.4|0
1599085200000|2020-09-02 22:20:00|7044.1|7032.1|7047.4|7035.4|7047.4|7035.4|7044.1|7032.1|0
1599085500000|2020-09-02 22:25:00|7048|7036|7049.5|7037.5|7049.9|7037.9|7047.6|7035.6|0
1599085800000|2020-09-02 22:30:00|7049.4|7037.4|7048.1|7036.1|7049.4|7037.4|7047.4|7035.4|0
1599086100000|2020-09-02 22:35:00|7048|7036|7048.5|7036.5|7048.5|7036.5|7047|7035|0
1599086400000|2020-09-02 22:40:00|7048.4|7036.4|7048.9|7036.9|7049.5|7037.5|7048.1|7036.1|0
1599086700000|2020-09-02 22:45:00|7049.1|7037.1|7049.5|7037.5|7049.5|7037.5|7048.9|7036.9|0
1599087000000|2020-09-02 22:50:00|7049.7|7037.7|7053.3|7041.3|7053.9|7041.9|7049.7|7037.7|0
1599087300000|2020-09-02 22:55:00|7053.9|7041.9|7054.8|7042.8|7055.4|7043.4|7053.9|7041.9|0
1599087600000|2020-09-02 23:00:00|7055.4|7043.4|7055.9|7043.9|7055.9|7043.9|7054.5|7042.5|0
1599087900000|2020-09-02 23:05:00|7055.3|7043.3|7056.3|7044.3|7056.3|7044.3|7054.9|7042.9|0
1599088200000|2020-09-02 23:10:00|7056.1|7044.1|7060.1|7048.1|7061.6|7049.6|7055.9|7043.9|0
1599088500000|2020-09-02 23:15:00|7060.2|7048.2|7060.6|7048.6|7061.6|7049.6|7059.7|7047.7|0
1599088800000|2020-09-02 23:20:00|7061.2|7049.2|7062.9|7050.9|7063.3|7051.3|7061|7049|0
1599089100000|2020-09-02 23:25:00|7063|7051|7062.5|7050.5|7063.9|7051.9|7061.9|7049.9|0
1599089400000|2020-09-02 23:30:00|7062.4|7050.4|7065.4|7053.4|7066|7054|7061.4|7049.4|0
1599089700000|2020-09-02 23:35:00|7065.5|7053.5|7063.3|7051.3|7065.5|7053.5|7062.7|7050.7|0
1599090000000|2020-09-02 23:40:00|7063.7|7051.7|7065.2|7053.2|7066.6|7054.6|7063.7|7051.7|0
1599090300000|2020-09-02 23:45:00|7065.1|7053.1|7061.8|7049.8|7065.1|7053.1|7061.2|7049.2|0
1599090600000|2020-09-02 23:50:00|7062.2|7050.2|7060.1|7048.1|7062.6|7050.6|7060.1|7048.1|0
1599090900000|2020-09-02 23:55:00|7060.2|7048.2|7065.2|7053.2|7066.7|7054.7|7060.2|7048.2|0
1599091200000|2020-09-03 00:00:00|7064.8|7052.8|7060.8|7048.8|7064.8|7052.8|7056.8|7044.8|0
1599091500000|2020-09-03 00:05:00|7061.2|7049.2|7060.8|7048.8|7061.2|7049.2|7057.4|7045.4|0
1599091800000|2020-09-03 00:10:00|7060.6|7048.6|7060.8|7048.8|7062.9|7050.9|7059.8|7047.8|0
1599092100000|2020-09-03 00:15:00|7060.4|7048.4|7052.6|7040.6|7066.4|7054.4|7051.6|7039.6|0
1599092400000|2020-09-03 00:20:00|7052.5|7040.5|7052.5|7040.5|7056.6|7044.6|7050.4|7038.4|0
1599092700000|2020-09-03 00:25:00|7052.6|7040.6|7054.1|7042.1|7055.5|7043.5|7050.4|7038.4|0
1599093000000|2020-09-03 00:30:00|7054|7042|7049|7037|7054|7042|7047|7035|0
1599093300000|2020-09-03 00:35:00|7050|7038|7049|7037|7053|7041|7049|7037|0
1599093600000|2020-09-03 00:40:00|7049.1|7037.1|7049|7037|7051.1|7039.1|7049|7037|0
1599093900000|2020-09-03 00:45:00|7049.1|7037.1|7044.9|7032.9|7049.1|7037.1|7044.9|7032.9|0
1599094200000|2020-09-03 00:50:00|7045.7|7033.7|7044.9|7032.9|7049|7037|7042.7|7030.7|0
1599094500000|2020-09-03 00:55:00|7045|7033|7038.6|7026.6|7047|7035|7038.6|7026.6|0
1599094800000|2020-09-03 01:00:00|7038.5|7026.5|7038.3|7026.3|7043.3|7031.3|7034.5|7022.5|0
1599095100000|2020-09-03 01:05:00|7038.6|7026.6|7038.1|7026.1|7039.3|7027.3|7035|7023|0
1599095400000|2020-09-03 01:10:00|7038.5|7026.5|7035.9|7023.9|7039.1|7027.1|7032.9|7020.9|0
1599095700000|2020-09-03 01:15:00|7035.6|7023.6|7032.6|7020.6|7036.9|7024.9|7030.5|7018.5|0
1599096000000|2020-09-03 01:20:00|7033.4|7021.4|7040.4|7028.4|7040.4|7028.4|7033.4|7021.4|0
1599096300000|2020-09-03 01:25:00|7040.5|7028.5|7040.4|7028.4|7042.5|7030.5|7038.4|7026.4|0
1599096600000|2020-09-03 01:30:00|7040.3|7028.3|7036.1|7024.1|7040.3|7028.3|7032.2|7020.2|0
1599096900000|2020-09-03 01:35:00|7036|7024|7042.2|7030.2|7042.2|7030.2|7034|7022|0
1599097200000|2020-09-03 01:40:00|7041.8|7029.8|7043.8|7031.8|7044.3|7032.3|7040.2|7028.2|0
1599097500000|2020-09-03 01:45:00|7043.9|7031.9|7049.9|7037.9|7050|7038|7041.8|7029.8|0
1599097800000|2020-09-03 01:50:00|7050|7038|7052|7040|7052|7040|7049.9|7037.9|0
1599098100000|2020-09-03 01:55:00|7054|7042|7053.7|7041.7|7055.7|7043.7|7049.9|7037.9|0
1599098400000|2020-09-03 02:00:00|7054.1|7042.1|7051.7|7039.7|7054.7|7042.7|7048.6|7036.6|0
1599098700000|2020-09-03 02:05:00|7052.5|7040.5|7057.7|7045.7|7059.8|7047.8|7052.5|7040.5|0
1599099000000|2020-09-03 02:10:00|7057|7045|7051.8|7039.8|7057.7|7045.7|7051.7|7039.7|0
1599099300000|2020-09-03 02:15:00|7051.7|7039.7|7047.7|7035.7|7051.8|7039.8|7047.6|7035.6|0
1599099600000|2020-09-03 02:20:00|7048.5|7036.5|7051.9|7039.9|7051.9|7039.9|7048.5|7036.5|0
1599099900000|2020-09-03 02:25:00|7053.8|7041.8|7053.8|7041.8|7055.9|7043.9|7050.9|7038.9|0
1599100200000|2020-09-03 02:30:00|7053.9|7041.9|7053.8|7041.8|7055.9|7043.9|7051.8|7039.8|0
1599100500000|2020-09-03 02:35:00|7054.6|7042.6|7045.6|7033.6|7055.8|7043.8|7045.6|7033.6|0
1599100800000|2020-09-03 02:40:00|7046|7034|7049.6|7037.6|7049.7|7037.7|7043.6|7031.6|0
1599101100000|2020-09-03 02:45:00|7049.7|7037.7|7047.6|7035.6|7049.7|7037.7|7045.6|7033.6|0
1599101400000|2020-09-03 02:50:00|7047.7|7035.7|7043.5|7031.5|7047.7|7035.7|7042.5|7030.5|0
1599101700000|2020-09-03 02:55:00|7043.6|7031.6|7047.6|7035.6|7047.6|7035.6|7043.4|7031.4|0
1599102000000|2020-09-03 03:00:00|7048|7036|7043.5|7031.5|7048.6|7036.6|7041.5|7029.5|0
1599102300000|2020-09-03 03:05:00|7043.4|7031.4|7042.4|7030.4|7045.5|7033.5|7041.4|7029.4|0
1599102600000|2020-09-03 03:10:00|7043.4|7031.4|7037.4|7025.4|7043.4|7031.4|7037.3|7025.3|0
1599102900000|2020-09-03 03:15:00|7037.8|7025.8|7033.2|7021.2|7039.4|7027.4|7031.1|7019.1|0
1599103200000|2020-09-03 03:20:00|7032.8|7020.8|7031.9|7019.9|7034|7022|7030.9|7018.9|0
1599103500000|2020-09-03 03:25:00|7031.5|7019.5|7037|7025|7037.1|7025.1|7030.9|7018.9|0
1599103800000|2020-09-03 03:30:00|7036.7|7024.7|7041.1|7029.1|7041.1|7029.1|7035|7023|0
1599104100000|2020-09-03 03:35:00|7041.2|7029.2|7037.2|7025.2|7041.2|7029.2|7037.2|7025.2|0
1599104400000|2020-09-03 03:40:00|7037.9|7025.9|7039.2|7027.2|7041.2|7029.2|7037.9|7025.9|0
1599104700000|2020-09-03 03:45:00|7039.1|7027.1|7041|7029|7041|7029|7038.9|7026.9|0
1599105000000|2020-09-03 03:50:00|7040.9|7028.9|7038.9|7026.9|7041|7029|7038.9|7026.9|0
1599105300000|2020-09-03 03:55:00|7038.8|7026.8|7040.9|7028.9|7040.9|7028.9|7038.8|7026.8|0
1599105600000|2020-09-03 04:00:00|7040.8|7028.8|7034.7|7022.7|7040.8|7028.8|7032.6|7020.6|0
1599105900000|2020-09-03 04:05:00|7035.5|7023.5|7037.8|7025.8|7038.8|7026.8|7035.5|7023.5|0
1599106200000|2020-09-03 04:10:00|7038.2|7026.2|7038.8|7026.8|7038.8|7026.8|7036.7|7024.7|0
1599106500000|2020-09-03 04:15:00|7038.7|7026.7|7034.7|7022.7|7038.8|7026.8|7034.6|7022.6|0
1599106800000|2020-09-03 04:20:00|7034.8|7022.8|7034.8|7022.8|7035.2|7023.2|7034.7|7022.7|0
1599107100000|2020-09-03 04:25:00|7034.7|7022.7|7036.8|7024.8|7036.8|7024.8|7034.7|7022.7|0
1599107400000|2020-09-03 04:30:00|7036.7|7024.7|7036.8|7024.8|7036.8|7024.8|7036.7|7024.7|0
1599107700000|2020-09-03 04:35:00|7036.7|7024.7|7038.7|7026.7|7038.8|7026.8|7036.7|7024.7|0
1599108000000|2020-09-03 04:40:00|7038.8|7026.8|7038.6|7026.6|7040.8|7028.8|7036.5|7024.5|0
1599108300000|2020-09-03 04:45:00|7039.4|7027.4|7040.6|7028.6|7040.6|7028.6|7038.5|7026.5|0
1599108600000|2020-09-03 04:50:00|7040.5|7028.5|7038.6|7026.6|7040.7|7028.7|7036.6|7024.6|0
1599108900000|2020-09-03 04:55:00|7038.7|7026.7|7038.7|7026.7|7039.7|7027.7|7036.6|7024.6|0
1599109200000|2020-09-03 05:00:00|7038.8|7026.8|7035.5|7023.5|7039.8|7027.8|7034.5|7022.5|0
1599109500000|2020-09-03 05:05:00|7035.1|7023.1|7038.7|7026.7|7038.7|7026.7|7034.5|7022.5|0
1599109800000|2020-09-03 05:10:00|7038.6|7026.6|7036.5|7024.5|7038.7|7026.7|7036.5|7024.5|0
1599110100000|2020-09-03 05:15:00|7036.6|7024.6|7036.6|7024.6|7038.6|7026.6|7032.5|7020.5|0
1599110400000|2020-09-03 05:20:00|7037|7025|7040.5|7028.5|7042.6|7030.6|7037|7025|0
1599110700000|2020-09-03 05:25:00|7040.6|7028.6|7040.6|7028.6|7042.6|7030.6|7040.6|7028.6|0
1599111000000|2020-09-03 05:30:00|7040.5|7028.5|7032.2|7020.2|7040.5|7028.5|7030.3|7018.3|0
1599111300000|2020-09-03 05:35:00|7033|7021|7034.1|7022.1|7038.2|7026.2|7032.1|7020.1|0
1599111600000|2020-09-03 05:40:00|7034.9|7022.9|7029|7017|7036.1|7024.1|7028|7016|0
1599111900000|2020-09-03 05:45:00|7028.6|7016.6|7024.1|7012.1|7030|7018|7024|7012|0
1599112200000|2020-09-03 05:50:00|7023.4|7011.4|7028.1|7016.1|7028.1|7016.1|7022.1|7010.1|0
1599112500000|2020-09-03 05:55:00|7028.2|7016.2|7026.1|7014.1|7028.2|7016.2|7022.1|7010.1|0
1599112800000|2020-09-03 06:00:00|7026.5|7014.5|7017.4|7012.4|7030.5|7019.4|7012.9|7007.9|43
1599113100000|2020-09-03 06:05:00|7017.9|7012.9|7038.9|7033.9|7038.9|7033.9|7016.9|7011.9|45
1599113400000|2020-09-03 06:10:00|7039.4|7034.4|7040.4|7035.4|7043.4|7038.4|7033.4|7028.4|39
1599113700000|2020-09-03 06:15:00|7040.9|7035.9|7038.9|7033.9|7044.9|7039.9|7037.9|7032.9|29
1599114000000|2020-09-03 06:20:00|7038.4|7033.4|7045.9|7040.9|7049.4|7044.4|7037.9|7032.9|60
1599114300000|2020-09-03 06:25:00|7045.4|7040.4|7049.4|7044.4|7052.4|7047.4|7044.9|7039.9|31
1599114600000|2020-09-03 06:30:00|7048.9|7043.9|7046.4|7041.4|7050.4|7045.4|7042.9|7037.9|39
1599114900000|2020-09-03 06:35:00|7045.9|7040.9|7051.9|7046.9|7051.9|7046.9|7040.9|7035.9|30
1599115200000|2020-09-03 06:40:00|7051.4|7046.4|7047.4|7042.4|7051.4|7046.4|7044.4|7039.4|28
1599115500000|2020-09-03 06:45:00|7047.9|7042.9|7052.4|7047.4|7054.4|7049.4|7044.9|7039.9|30
1599115800000|2020-09-03 06:50:00|7051.4|7046.4|7063.4|7058.4|7063.4|7058.4|7049.4|7044.4|46
1599116100000|2020-09-03 06:55:00|7063.9|7058.9|7069.4|7064.4|7076.9|7071.9|7063.9|7058.9|77
1599116400000|2020-09-03 07:00:00|7068.4|7063.4|7102.4|7097.4|7113.4|7108.4|7068.4|7063.4|1055
1599116700000|2020-09-03 07:05:00|7102.9|7097.9|7107.4|7102.4|7117.4|7112.4|7101.4|7096.4|642
1599117000000|2020-09-03 07:10:00|7107.9|7102.9|7105.9|7100.9|7128.4|7123.4|7101.9|7096.9|371
1599117300000|2020-09-03 07:15:00|7106.4|7101.4|7101.9|7096.9|7119.9|7114.9|7101.9|7096.9|277
1599117600000|2020-09-03 07:20:00|7102.4|7097.4|7124.4|7119.4|7129.4|7124.4|7102.4|7097.4|392
1599117900000|2020-09-03 07:25:00|7123.9|7118.9|7113.9|7108.9|7124.9|7119.9|7110.9|7105.9|342
1599118200000|2020-09-03 07:30:00|7114.4|7109.4|7120.9|7115.9|7124.4|7119.4|7112.4|7107.4|217
1599118500000|2020-09-03 07:35:00|7120.4|7115.4|7124.9|7119.9|7133.4|7128.4|7120.4|7115.4|156
1599118800000|2020-09-03 07:40:00|7122.9|7117.9|7125.4|7120.4|7131.4|7126.4|7122.4|7117.4|79
1599119100000|2020-09-03 07:45:00|7126.4|7121.4|7128.9|7123.9|7130.4|7125.4|7123.9|7118.9|131
1599119400000|2020-09-03 07:50:00|7128.4|7123.4|7136.9|7131.9|7139.9|7134.9|7127.4|7122.4|139
1599119700000|2020-09-03 07:55:00|7137.4|7132.4|7130.4|7125.4|7137.4|7132.4|7129.4|7124.4|149
1599120000000|2020-09-03 08:00:00|7129.4|7124.4|7153.4|7148.4|7153.4|7148.4|7128.4|7123.4|241
1599120300000|2020-09-03 08:05:00|7154.4|7149.4|7148.9|7143.9|7154.9|7149.9|7145.4|7140.4|153
1599120600000|2020-09-03 08:10:00|7148.4|7143.4|7157.9|7152.9|7159.4|7154.4|7145.4|7140.4|106
1599120900000|2020-09-03 08:15:00|7158.4|7153.4|7157.9|7152.9|7161.4|7156.4|7153.4|7148.4|136
1599121200000|2020-09-03 08:20:00|7158.4|7153.4|7145.9|7140.9|7161.9|7156.9|7143.4|7138.4|130
1599121500000|2020-09-03 08:25:00|7146.4|7141.4|7133.4|7128.4|7147.4|7142.4|7128.4|7123.4|214
1599121800000|2020-09-03 08:30:00|7134.4|7129.4|7134.4|7129.4|7143.4|7138.4|7132.4|7127.4|86
1599122100000|2020-09-03 08:35:00|7133.9|7128.9|7126.9|7121.9|7141.9|7136.9|7125.4|7120.4|69
1599122400000|2020-09-03 08:40:00|7127.4|7122.4|7121.9|7116.9|7129.9|7124.9|7120.4|7115.4|79
1599122700000|2020-09-03 08:45:00|7122.4|7117.4|7121.4|7116.4|7126.9|7121.9|7119.4|7114.4|59
1599123000000|2020-09-03 08:50:00|7122.9|7117.9|7130.4|7125.4|7134.4|7129.4|7122.9|7117.9|121
1599123300000|2020-09-03 08:55:00|7130.9|7125.9|7123.4|7118.4|7133.9|7128.9|7123.4|7118.4|76
1599123600000|2020-09-03 09:00:00|7122.9|7117.9|7110.9|7105.9|7122.9|7117.9|7109.9|7104.9|134
1599123900000|2020-09-03 09:05:00|7110.4|7105.4|7112.4|7107.4|7126.4|7121.4|7109.9|7104.9|107
1599124200000|2020-09-03 09:10:00|7111.9|7106.9|7113.9|7108.9|7116.4|7111.4|7110.4|7105.4|51
1599124500000|2020-09-03 09:15:00|7114.4|7109.4|7121.4|7116.4|7123.4|7118.4|7112.9|7107.9|58
1599124800000|2020-09-03 09:20:00|7120.4|7115.4|7117.9|7112.9|7120.4|7115.4|7111.4|7106.4|86
1599125100000|2020-09-03 09:25:00|7118.4|7113.4|7119.4|7114.4|7122.4|7117.4|7117.4|7112.4|59
1599125400000|2020-09-03 09:30:00|7117.4|7112.4|7124.4|7119.4|7124.4|7119.4|7116.4|7111.4|22
1599125700000|2020-09-03 09:35:00|7125.4|7120.4|7128.4|7123.4|7128.4|7123.4|7117.9|7112.9|72
1599126000000|2020-09-03 09:40:00|7127.9|7122.9|7121.4|7116.4|7129.4|7124.4|7119.4|7114.4|61
1599126300000|2020-09-03 09:45:00|7120.9|7115.9|7115.4|7110.4|7121.4|7116.4|7113.9|7108.9|65
1599126600000|2020-09-03 09:50:00|7115.9|7110.9|7117.4|7112.4|7118.4|7113.4|7111.4|7106.4|106
1599126900000|2020-09-03 09:55:00|7118.4|7113.4|7108.4|7103.4|7120.9|7115.9|7108.4|7103.4|143
1599127200000|2020-09-03 10:00:00|7109.4|7104.4|7102.4|7097.4|7110.4|7105.4|7101.9|7096.9|72
1599127500000|2020-09-03 10:05:00|7101.4|7096.4|7104.4|7099.4|7106.4|7101.4|7100.4|7095.4|59
1599127800000|2020-09-03 10:10:00|7103.4|7098.4|7105.4|7100.4|7106.4|7101.4|7103.4|7098.4|28
1599128100000|2020-09-03 10:15:00|7102.9|7097.9|7111.4|7106.4|7111.9|7106.9|7102.9|7097.9|104
1599128400000|2020-09-03 10:20:00|7112.4|7107.4|7117.9|7112.9|7119.4|7114.4|7112.4|7107.4|34
1599128700000|2020-09-03 10:25:00|7118.4|7113.4|7122.9|7117.9|7126.4|7121.4|7118.4|7113.4|130
1599129000000|2020-09-03 10:30:00|7122.4|7117.4|7122.4|7117.4|7123.9|7118.9|7117.9|7112.9|57
1599129300000|2020-09-03 10:35:00|7122.9|7117.9|7131.4|7126.4|7132.9|7127.9|7122.4|7117.4|26
1599129600000|2020-09-03 10:40:00|7131.9|7126.9|7125.9|7120.9|7132.4|7127.4|7125.9|7120.9|41
1599129900000|2020-09-03 10:45:00|7126.4|7121.4|7127.4|7122.4|7127.4|7122.4|7121.9|7116.9|72
1599130200000|2020-09-03 10:50:00|7126.9|7121.9|7129.4|7124.4|7130.4|7125.4|7123.4|7118.4|39
1599130500000|2020-09-03 10:55:00|7129.9|7124.9|7122.9|7117.9|7129.9|7124.9|7122.9|7117.9|26
1599130800000|2020-09-03 11:00:00|7123.4|7118.4|7134.4|7129.4|7135.4|7130.4|7123.4|7118.4|38
1599131100000|2020-09-03 11:05:00|7133.9|7128.9|7132.4|7127.4|7136.4|7131.4|7132.4|7127.4|20
1599131400000|2020-09-03 11:10:00|7132.9|7127.9|7129.4|7124.4|7133.9|7128.9|7125.4|7120.4|52
1599131700000|2020-09-03 11:15:00|7129.9|7124.9|7126.4|7121.4|7131.9|7126.9|7122.4|7117.4|41
1599132000000|2020-09-03 11:20:00|7126.9|7121.9|7118.9|7113.9|7128.9|7123.9|7116.9|7111.9|42
1599132300000|2020-09-03 11:25:00|7119.4|7114.4|7108.4|7103.4|7120.9|7115.9|7107.4|7102.4|80
1599132600000|2020-09-03 11:30:00|7108.9|7103.9|7104.4|7099.4|7111.4|7106.4|7103.4|7098.4|64
1599132900000|2020-09-03 11:35:00|7103.9|7098.9|7108.9|7103.9|7109.9|7104.9|7103.4|7098.4|26
1599133200000|2020-09-03 11:40:00|7110.2|7105.2|7114.7|7109.7|7115.7|7110.7|7109.7|7104.7|50
1599133500000|2020-09-03 11:45:00|7114.2|7109.2|7121.2|7116.2|7122.7|7117.7|7112.7|7107.7|76
1599133800000|2020-09-03 11:50:00|7121.7|7116.7|7107.2|7102.2|7121.7|7116.7|7106.7|7101.7|61
1599134100000|2020-09-03 11:55:00|7107.7|7102.7|7113.7|7108.7|7114.2|7109.2|7106.2|7101.2|22
1599134400000|2020-09-03 12:00:00|7113.2|7108.2|7116.7|7111.7|7120.2|7115.2|7109.2|7104.2|23
1599134700000|2020-09-03 12:05:00|7117.2|7112.2|7112.7|7107.7|7120.7|7115.7|7112.7|7107.7|26
1599135000000|2020-09-03 12:10:00|7113.2|7108.2|7112.7|7107.7|7120.7|7115.7|7111.7|7106.7|143
1599135300000|2020-09-03 12:15:00|7113.2|7108.2|7106.7|7101.7|7116.7|7111.7|7103.7|7098.7|113
1599135600000|2020-09-03 12:20:00|7107.2|7102.2|7110.2|7105.2|7110.7|7105.7|7099.7|7094.7|163
1599135900000|2020-09-03 12:25:00|7110.7|7105.7|7117.7|7112.7|7118.2|7113.2|7108.7|7103.7|42
1599136200000|2020-09-03 12:30:00|7118.2|7113.2|7126.7|7121.7|7126.7|7121.7|7116.2|7111.2|44
1599136500000|2020-09-03 12:35:00|7127.2|7122.2|7133.7|7128.7|7133.7|7128.7|7124.7|7119.7|35
1599136800000|2020-09-03 12:40:00|7133.2|7128.2|7123.2|7118.2|7133.7|7128.7|7122.2|7117.2|61
1599137100000|2020-09-03 12:45:00|7123.7|7118.7|7119.2|7114.2|7127.2|7122.2|7118.2|7113.2|38
1599137400000|2020-09-03 12:50:00|7118.7|7113.7|7123.7|7118.7|7123.7|7118.7|7117.2|7112.2|38
1599137700000|2020-09-03 12:55:00|7124.2|7119.2|7124.7|7119.7|7128.2|7123.2|7122.2|7117.2|36
1599138000000|2020-09-03 13:00:00|7124.2|7119.2|7125.7|7120.7|7125.7|7120.7|7116.7|7111.7|59
1599138300000|2020-09-03 13:05:00|7125.2|7120.2|7119.7|7114.7|7127.7|7122.7|7118.2|7113.2|37
1599138600000|2020-09-03 13:10:00|7120.2|7115.2|7116.7|7111.7|7122.2|7117.2|7114.7|7109.7|146
1599138900000|2020-09-03 13:15:00|7117.2|7112.2|7108.7|7103.7|7119.2|7114.2|7107.7|7102.7|59
1599139200000|2020-09-03 13:20:00|7109.7|7104.7|7107.7|7102.7|7111.7|7106.7|7104.7|7099.7|88
1599139500000|2020-09-03 13:25:00|7107.2|7102.2|7109.7|7104.7|7115.2|7110.2|7106.2|7101.2|69
1599139800000|2020-09-03 13:30:00|7110.2|7105.2|7112.7|7107.7|7120.7|7115.7|7108.7|7103.7|286
1599140100000|2020-09-03 13:35:00|7113.2|7108.2|7128.2|7123.2|7129.7|7124.7|7109.7|7104.7|241
1599140400000|2020-09-03 13:40:00|7127.7|7122.7|7117.7|7112.7|7128.7|7123.7|7113.7|7108.7|176
1599140700000|2020-09-03 13:45:00|7119.2|7114.2|7127.7|7122.7|7130.7|7125.7|7114.7|7109.7|236
1599141000000|2020-09-03 13:50:00|7127.2|7122.2|7120.7|7115.7|7127.2|7122.2|7116.2|7111.2|144
1599141300000|2020-09-03 13:55:00|7120.2|7115.2|7140.2|7135.2|7143.2|7138.2|7120.2|7115.2|158
1599141600000|2020-09-03 14:00:00|7140.7|7135.7|7140.7|7135.7|7149.2|7144.2|7137.7|7132.7|183
1599141900000|2020-09-03 14:05:00|7140.2|7135.2|7128.7|7123.7|7140.7|7135.7|7128.7|7123.7|131
1599142200000|2020-09-03 14:10:00|7128.1|7123.1|7131.1|7126.1|7134.1|7129.1|7126.1|7121.1|115
1599142500000|2020-09-03 14:15:00|7130.6|7125.6|7111.1|7106.1|7132.1|7127.1|7106.6|7101.6|167
1599142800000|2020-09-03 14:20:00|7111.6|7106.6|7097.1|7092.1|7115.6|7110.6|7096.1|7091.1|387
1599143100000|2020-09-03 14:25:00|7096.6|7091.6|7101.1|7096.1|7106.6|7101.6|7096.1|7091.1|282
1599143400000|2020-09-03 14:30:00|7101.6|7096.6|7101.1|7096.1|7111.1|7106.1|7091.6|7086.6|263
1599143700000|2020-09-03 14:35:00|7101.6|7096.6|7094.6|7089.6|7105.6|7100.6|7088.6|7083.6|220
1599144000000|2020-09-03 14:40:00|7095.1|7090.1|7087.1|7082.1|7097.6|7092.6|7086.6|7081.6|185
1599144300000|2020-09-03 14:45:00|7087.6|7082.6|7070.6|7065.6|7092.6|7087.6|7069.6|7064.6|322
1599144600000|2020-09-03 14:50:00|7072.6|7067.6|7071.1|7066.1|7078.6|7073.6|7069.1|7064.1|297
1599144900000|2020-09-03 14:55:00|7071.6|7066.6|7069.1|7064.1|7072.1|7067.1|7058.1|7053.1|401
1599145200000|2020-09-03 15:00:00|7069.6|7064.6|7047.1|7042.1|7072.6|7067.6|7046.1|7041.1|305
1599145500000|2020-09-03 15:05:00|7047.6|7042.6|7031.1|7026.1|7052.6|7047.6|7026.1|7021.1|361
1599145800000|2020-09-03 15:10:00|7031.6|7026.6|7022.1|7017.1|7035.6|7030.6|7016.6|7011.6|340
1599146100000|2020-09-03 15:15:00|7021.6|7016.6|6975.1|6970.1|7022.1|7017.1|6975.1|6970.1|556
1599146400000|2020-09-03 15:20:00|6974.6|6969.6|6990.6|6985.6|6997.6|6992.6|6970.6|6965.6|696
1599146700000|2020-09-03 15:25:00|6990.1|6985.1|6988.6|6983.6|6996.1|6991.1|6985.1|6980.1|535
1599147000000|2020-09-03 15:30:00|6989.1|6983.1|7009.1|7003.1|7011.1|7005.1|6988.1|6981.1|646
1599147300000|2020-09-03 15:35:00|7008.1|7001.1|7019.1|7012.1|7020.1|7013.1|6998.1|6992.1|465
1599147600000|2020-09-03 15:40:00|7018.1|7011.1|7027.1|7020.1|7034.1|7027.1|7018.1|7011.1|393
1599147900000|2020-09-03 15:45:00|7028.1|7021.1|7027.1|7020.1|7037.1|7031.1|7022.1|7015.1|647
1599148200000|2020-09-03 15:50:00|7028.1|7022.1|7030.1|7023.1|7032.1|7025.1|7023.1|7016.1|98
1599148500000|2020-09-03 15:55:00|7029.1|7022.1|7014.1|7007.1|7030.1|7022.1|7009.1|7002.1|47
1599148800000|2020-09-03 16:00:00|7013.1|7006.1|7012.1|7006.1|7016.1|7010.1|7004.1|6997.1|71
1599149100000|2020-09-03 16:05:00|7013.1|7007.1|7018.1|7011.1|7018.1|7012.1|7009.1|7002.1|63
1599149400000|2020-09-03 16:10:00|7019.1|7012.1|7018.1|7011.1|7022.1|7015.1|7014.1|7008.1|49
1599149700000|2020-09-03 16:15:00|7017.1|7010.1|7020.1|7013.1|7023.1|7016.1|7014.1|7007.1|48
1599150000000|2020-09-03 16:20:00|7019.1|7012.1|7012.1|7005.1|7020.1|7014.1|7011.1|7005.1|14
1599150300000|2020-09-03 16:25:00|7011.1|7006.1|7011.1|7004.1|7017.1|7010.1|7009.1|7003.1|108
1599150600000|2020-09-03 16:30:00|7010.1|7003.1|6999.1|6993.1|7014.1|7008.1|6999.1|6993.1|77
1599150900000|2020-09-03 16:35:00|6998.1|6992.1|7004.1|6997.1|7005.1|6998.1|6996.1|6990.1|68
1599151200000|2020-09-03 16:40:00|7003.1|6996.1|7002.1|6996.1|7006.1|7000.1|7000.1|6994.1|46
1599151500000|2020-09-03 16:45:00|7001.1|6994.1|6989.1|6982.1|7005.1|6998.1|6987.1|6981.1|120
1599151800000|2020-09-03 16:50:00|6990.1|6983.1|6985.1|6979.1|6991.1|6984.1|6976.1|6970.1|184
1599152100000|2020-09-03 16:55:00|6986.1|6980.1|6988.1|6981.1|7000.1|6992.1|6985.1|6979.1|118
1599152400000|2020-09-03 17:00:00|6989.1|6982.1|6980.1|6972.1|6991.1|6983.1|6977.1|6970.1|45
1599152700000|2020-09-03 17:05:00|6981.1|6973.1|6996.1|6988.1|6998.1|6990.1|6981.1|6973.1|17
1599153000000|2020-09-03 17:10:00|6995.1|6987.1|6998.1|6991.1|7000.1|6994.1|6994.1|6985.1|26
1599153300000|2020-09-03 17:15:00|6997.1|6990.1|6981.1|6973.1|6999.1|6991.1|6979.1|6971.1|30
1599153600000|2020-09-03 17:20:00|6982.1|6974.1|6988.1|6979.1|6994.1|6983.1|6975.1|6967.1|39
1599153900000|2020-09-03 17:25:00|6986.1|6977.1|6995.1|6988.1|6998.1|6989.1|6983.1|6974.1|12
1599154200000|2020-09-03 17:30:00|6994.1|6987.1|6982.1|6973.1|6995.1|6987.1|6978.1|6970.1|33
1599154500000|2020-09-03 17:35:00|6981.1|6971.1|6980.1|6972.1|6984.1|6976.1|6976.1|6968.1|14
1599154800000|2020-09-03 17:40:00|6978.1|6971.1|6977.1|6969.1|6985.1|6977.1|6977.1|6969.1|6
1599155100000|2020-09-03 17:45:00|6978.1|6970.1|6977.1|6969.1|6983.1|6975.1|6977.1|6969.1|15
1599155400000|2020-09-03 17:50:00|6979.1|6971.1|6988.1|6979.1|6989.1|6980.1|6979.1|6971.1|21
1599155700000|2020-09-03 17:55:00|6987.1|6978.1|6984|6972|6987.1|6979.1|6980.1|6972|10
1599156000000|2020-09-03 18:00:00|6983.9|6971.9|6984.7|6972.7|6988.8|6976.8|6979.2|6967.2|0
1599156300000|2020-09-03 18:05:00|6986.5|6974.5|6984.7|6972.7|6989.1|6977.1|6979.8|6967.8|0
1599156600000|2020-09-03 18:10:00|6984.6|6972.6|6987.2|6975.2|6995.6|6983.6|6982|6970|0
1599156900000|2020-09-03 18:15:00|6988.1|6976.1|6977.4|6965.4|6988.3|6976.3|6974.4|6962.4|0
1599157200000|2020-09-03 18:20:00|6977.5|6965.5|6977|6965|6982.1|6970.1|6974.8|6962.8|0
1599157500000|2020-09-03 18:25:00|6977.1|6965.1|6982.1|6970.1|6984.4|6972.4|6973.4|6961.4|0
1599157800000|2020-09-03 18:30:00|6982|6970|6993|6981|6997.7|6985.7|6979.7|6967.7|0
1599158100000|2020-09-03 18:35:00|6992.9|6980.9|6990.8|6978.8|7000.1|6988.1|6990.3|6978.3|0
1599158400000|2020-09-03 18:40:00|6990.7|6978.7|6983.7|6971.7|6995.4|6983.4|6982.4|6970.4|0
1599158700000|2020-09-03 18:45:00|6983.6|6971.6|6978.9|6966.9|6987.2|6975.2|6976.5|6964.5|0
1599159000000|2020-09-03 18:50:00|6979|6967|6974.6|6962.6|6981.6|6969.6|6972|6960|0
1599159300000|2020-09-03 18:55:00|6974.5|6962.5|6964.4|6952.4|6974.6|6962.6|6964.4|6952.4|0
1599159600000|2020-09-03 19:00:00|6964.3|6952.3|6953.2|6941.2|6969.4|6957.4|6952|6940|0
1599159900000|2020-09-03 19:05:00|6953.1|6941.1|6957.5|6945.5|6964.5|6952.5|6948.6|6936.6|0
1599160200000|2020-09-03 19:10:00|6957.4|6945.4|6967.4|6955.4|6967.4|6955.4|6952.7|6940.7|0
1599160500000|2020-09-03 19:15:00|6967.3|6955.3|6959.8|6947.8|6967.8|6955.8|6959.8|6947.8|0
1599160800000|2020-09-03 19:20:00|6959.9|6947.9|6948.9|6936.9|6962|6950|6947.4|6935.4|0
1599161100000|2020-09-03 19:25:00|6949.8|6937.8|6945.3|6933.3|6958.7|6946.7|6943.1|6931.1|0
1599161400000|2020-09-03 19:30:00|6945.2|6933.2|6947.2|6935.2|6958.1|6946.1|6945.1|6933.1|0
1599161700000|2020-09-03 19:35:00|6946.3|6934.3|6967.4|6955.4|6972.2|6960.2|6946.3|6934.3|0
1599162000000|2020-09-03 19:40:00|6967.5|6955.5|6971.4|6959.4|6975.6|6963.6|6960.6|6948.6|0
1599162300000|2020-09-03 19:45:00|6971.7|6959.7|6959.1|6947.1|6973.9|6961.9|6957.5|6945.5|0
1599162600000|2020-09-03 19:50:00|6958.3|6946.3|6976.4|6964.4|6983.5|6971.5|6948.1|6936.1|0
1599162900000|2020-09-03 19:55:00|6976.5|6964.5|6981.2|6969.2|6990.2|6978.2|6973.1|6961.1|0
1599163200000|2020-09-03 20:00:00|6979.3|6967.3|6998.9|6986.9|7004|6992|6977.3|6965.3|0
1599163500000|2020-09-03 20:05:00|6999.3|6987.3|7006.4|6994.4|7007|6995|6994.6|6982.6|0
1599163800000|2020-09-03 20:10:00|7006.3|6994.3|6983.1|6971.1|7006.3|6994.3|6983.1|6971.1|0
1599164100000|2020-09-03 20:15:00|6983.3|6971.3|6983.9|6971.9|6985.1|6973.1|6982.9|6970.9|0
1599164400000|2020-09-03 20:20:00|6984.1|6972.1|6984.7|6972.7|6985.5|6973.5|6983.9|6971.9|0
1599164700000|2020-09-03 20:25:00|6984.5|6972.5|6984.1|6972.1|6984.7|6972.7|6983.3|6971.3|0
1599165000000|2020-09-03 20:30:00|6984.2|6972.2|6979.2|6967.2|6987.3|6975.3|6976.7|6964.7|0
1599165300000|2020-09-03 20:35:00|6979.3|6967.3|6981.8|6969.8|6981.8|6969.8|6976.7|6964.7|0
1599165600000|2020-09-03 20:40:00|6981.4|6969.4|6980.3|6968.3|6983.9|6971.9|6978.2|6966.2|0
1599165900000|2020-09-03 20:45:00|6980.4|6968.4|6985|6973|6986.1|6974.1|6980.3|6968.3|0
1599166200000|2020-09-03 20:50:00|6984.9|6972.9|6992.1|6980.1|6992.5|6980.5|6983.9|6971.9|0
1599166500000|2020-09-03 20:55:00|6991.5|6979.5|6992|6980|6995.1|6983.1|6990.6|6978.6|0
1599166800000|2020-09-03 21:00:00|6991.4|6979.4|6991.8|6979.8|6992.2|6980.2|6991.4|6979.4|0
1599167100000|2020-09-03 21:05:00|6992|6980|6990.1|6978.1|6992|6980|6989.9|6977.9|0
1599167400000|2020-09-03 21:10:00|6989.9|6977.9|6983.3|6971.3|6989.9|6977.9|6983.3|6971.3|0
1599167700000|2020-09-03 21:15:00|6983.5|6971.5|6982.7|6970.7|6983.7|6971.7|6982.7|6970.7|0
1599168000000|2020-09-03 21:20:00|6982.9|6970.9|6980|6968|6982.9|6970.9|6980|6968|0
1599168300000|2020-09-03 21:25:00|6980.6|6968.6|6980|6968|6980.8|6968.8|6979.6|6967.6|0
1599168600000|2020-09-03 21:30:00|6982.2|6970.2|6980.8|6968.8|6982.2|6970.2|6980.8|6968.8|0
1599168900000|2020-09-03 21:35:00|6980.6|6968.6|6978.1|6966.1|6980.6|6968.6|6978.1|6966.1|0
1599169200000|2020-09-03 21:40:00|6977.5|6965.5|6977.7|6965.7|6978.1|6966.1|6976.9|6964.9|0
1599169500000|2020-09-03 21:45:00|6978.1|6966.1|6977|6965|6978.1|6966.1|6976.9|6964.9|0
1599169800000|2020-09-03 21:50:00|6976.4|6964.4|6976.6|6964.6|6977.6|6965.6|6975.7|6963.7|0
1599170100000|2020-09-03 21:55:00|6976.8|6964.8|6977.6|6965.6|6979.7|6967.7|6976.8|6964.8|0
1599170400000|2020-09-03 22:00:00|6976.2|6964.2|6969.7|6957.7|6980.3|6968.3|6964.4|6952.4|0
1599170700000|2020-09-03 22:05:00|6969.8|6957.8|6960.4|6948.4|6971|6959|6957.8|6945.8|0
1599171000000|2020-09-03 22:10:00|6960.8|6948.8|6963.6|6951.6|6968.2|6956.2|6959.3|6947.3|0
1599171300000|2020-09-03 22:15:00|6963.8|6951.8|6955.3|6943.3|6964.7|6952.7|6954.3|6942.3|0
1599171600000|2020-09-03 22:20:00|6955.4|6943.4|6957.3|6945.3|6961.7|6949.7|6953.7|6941.7|0
1599171900000|2020-09-03 22:25:00|6957.7|6945.7|6961.4|6949.4|6962.9|6950.9|6956.2|6944.2|0
1599172200000|2020-09-03 22:30:00|6961.5|6949.5|6965.6|6953.6|6968.4|6956.4|6961.5|6949.5|0
1599172500000|2020-09-03 22:35:00|6966|6954|6956.4|6944.4|6968.5|6956.5|6952.4|6940.4|0
1599172800000|2020-09-03 22:40:00|6956.3|6944.3|6954.9|6942.9|6962.4|6950.4|6952.8|6940.8|0
1599173100000|2020-09-03 22:45:00|6955|6943|6957.2|6945.2|6957.2|6945.2|6947.9|6935.9|0
1599173400000|2020-09-03 22:50:00|6957|6945|6942.3|6930.3|6957.8|6945.8|6939.1|6927.1|0
1599173700000|2020-09-03 22:55:00|6942.1|6930.1|6940.8|6928.8|6947.8|6935.8|6938.7|6926.7|0
1599174000000|2020-09-03 23:00:00|6940.4|6928.4|6942.1|6930.1|6946.8|6934.8|6939.1|6927.1|0
1599174300000|2020-09-03 23:05:00|6942.3|6930.3|6938.3|6926.3|6945.1|6933.1|6930.2|6918.2|0
1599174600000|2020-09-03 23:10:00|6938.2|6926.2|6931.9|6919.9|6939.5|6927.5|6931.3|6919.3|0
1599174900000|2020-09-03 23:15:00|6931.7|6919.7|6925.7|6913.7|6933.4|6921.4|6924.2|6912.2|0
1599175200000|2020-09-03 23:20:00|6925.3|6913.3|6928.3|6916.3|6929.3|6917.3|6920.7|6908.7|0
1599175500000|2020-09-03 23:25:00|6928.5|6916.5|6931.7|6919.7|6934.3|6922.3|6927.7|6915.7|0
1599175800000|2020-09-03 23:30:00|6931.8|6919.8|6935.3|6923.3|6939.8|6927.8|6931.8|6919.8|0
1599176100000|2020-09-03 23:35:00|6935.4|6923.4|6943.7|6931.7|6945.2|6933.2|6935.4|6923.4|0
1599176400000|2020-09-03 23:40:00|6943.5|6931.5|6936.3|6924.3|6943.7|6931.7|6936.3|6924.3|0
1599176700000|2020-09-03 23:45:00|6936.2|6924.2|6932.4|6920.4|6939.5|6927.5|6931.7|6919.7|0
1599177000000|2020-09-03 23:50:00|6932.8|6920.8|6933.7|6921.7|6938.8|6926.8|6932.2|6920.2|0
1599177300000|2020-09-03 23:55:00|6934.1|6922.1|6934.2|6922.2|6934.9|6922.9|6929.1|6917.1|0
1599177600000|2020-09-04 00:00:00|6934.3|6922.3|6946.3|6934.3|6951.2|6939.2|6934.3|6922.3|0
1599177900000|2020-09-04 00:05:00|6946.9|6934.9|6955.4|6943.4|6957.4|6945.4|6944.3|6932.3|0
1599178200000|2020-09-04 00:10:00|6955.5|6943.5|6954.4|6942.4|6956.9|6944.9|6949.7|6937.7|0
1599178500000|2020-09-04 00:15:00|6955|6943|6982.1|6970.1|6982.2|6970.2|6952.9|6940.9|0
1599178800000|2020-09-04 00:20:00|6982.2|6970.2|6977.9|6965.9|6982.2|6970.2|6975.8|6963.8|0
1599179100000|2020-09-04 00:25:00|6978.3|6966.3|6982|6970|6988.3|6976.3|6978.3|6966.3|0
1599179400000|2020-09-04 00:30:00|6982.7|6970.7|6994.6|6982.6|6994.6|6982.6|6982.7|6970.7|0
1599179700000|2020-09-04 00:35:00|6994.2|6982.2|6988.3|6976.3|6996.5|6984.5|6987.4|6975.4|0
1599180000000|2020-09-04 00:40:00|6988.2|6976.2|6986.2|6974.2|6990.5|6978.5|6983|6971|0
1599180300000|2020-09-04 00:45:00|6987.7|6975.7|6996.5|6984.5|6998.6|6986.6|6986|6974|0
1599180600000|2020-09-04 00:50:00|6996.6|6984.6|6998.7|6986.7|6998.7|6986.7|6994.5|6982.5|0
1599180900000|2020-09-04 00:55:00|6999.1|6987.1|6996.5|6984.5|7000.8|6988.8|6994.4|6982.4|0
1599181200000|2020-09-04 01:00:00|6996.1|6984.1|7015.3|7003.3|7016.4|7004.4|6995.5|6983.5|0
1599181500000|2020-09-04 01:05:00|7015|7003|7024.7|7012.7|7026.8|7014.8|7014.3|7002.3|0
1599181800000|2020-09-04 01:10:00|7024.8|7012.8|7024|7012|7028.5|7016.5|7022|7010|0
1599182100000|2020-09-04 01:15:00|7024.1|7012.1|7017.6|7005.6|7026.2|7014.2|7015.6|7003.6|0
1599182400000|2020-09-04 01:20:00|7017.3|7005.3|7010.4|6998.4|7017.3|7005.3|7007.1|6995.1|0
1599182700000|2020-09-04 01:25:00|7010.3|6998.3|7011.5|6999.5|7013.6|7001.6|7007.2|6995.2|0
1599183000000|2020-09-04 01:30:00|7011.4|6999.4|7011.4|6999.4|7012.5|7000.5|7005.2|6993.2|0
1599183300000|2020-09-04 01:35:00|7010.6|6998.6|7014.5|7002.5|7016.7|7004.7|7007.2|6995.2|0
1599183600000|2020-09-04 01:40:00|7014.1|7002.1|7021.7|7009.7|7021.7|7009.7|7013.4|7001.4|0
1599183900000|2020-09-04 01:45:00|7021.3|7009.3|7019.5|7007.5|7024.9|7012.9|7019.5|7007.5|0
1599184200000|2020-09-04 01:50:00|7019.3|7007.3|7015.1|7003.1|7021.5|7009.5|7012.9|7000.9|0
1599184500000|2020-09-04 01:55:00|7015.5|7003.5|7017.1|7005.1|7018.1|7006.1|7014.9|7002.9|0
1599184800000|2020-09-04 02:00:00|7017|7005|7014.8|7002.8|7021.2|7009.2|7012.6|7000.6|0
1599185100000|2020-09-04 02:05:00|7015.2|7003.2|7012.9|7000.9|7018|7006|7011.8|6999.8|0
1599185400000|2020-09-04 02:10:00|7012.5|7000.5|7011.9|6999.9|7012.9|7000.9|7007.6|6995.6|0
1599185700000|2020-09-04 02:15:00|7012.9|7000.9|7017.8|7005.8|7020.2|7008.2|7011.8|6999.8|0
1599186000000|2020-09-04 02:20:00|7017.2|7005.2|7015|7003|7020.4|7008.4|7011.9|6999.9|0
1599186300000|2020-09-04 02:25:00|7014|7002|7012.9|7000.9|7017.2|7005.2|7011.8|6999.8|0
1599186600000|2020-09-04 02:30:00|7013.3|7001.3|7013.9|7001.9|7016|7004|7011.9|6999.9|0
1599186900000|2020-09-04 02:35:00|7012.9|7000.9|7005.7|6993.7|7012.9|7000.9|7003.7|6991.7|0
1599187200000|2020-09-04 02:40:00|7004.9|6992.9|7014.1|7002.1|7014.1|7002.1|7003.7|6991.7|0
1599187500000|2020-09-04 02:45:00|7014|7002|7003.6|6991.6|7014.1|7002.1|7003.6|6991.6|0
1599187800000|2020-09-04 02:50:00|7004|6992|6999.2|6987.2|7005.6|6993.6|6998.2|6986.2|0
1599188100000|2020-09-04 02:55:00|6998.8|6986.8|6993.9|6981.9|6998.8|6986.8|6992.9|6980.9|0
1599188400000|2020-09-04 03:00:00|6993.8|6981.8|6986.4|6974.4|6995|6983|6984.2|6972.2|0
1599188700000|2020-09-04 03:05:00|6986.7|6974.7|6986.4|6974.4|6989.7|6977.7|6984.4|6972.4|0
1599189000000|2020-09-04 03:10:00|6985.6|6973.6|6988.7|6976.7|6988.7|6976.7|6982.2|6970.2|0
1599189300000|2020-09-04 03:15:00|6988.3|6976.3|6992.5|6980.5|6992.5|6980.5|6986.1|6974.1|0
1599189600000|2020-09-04 03:20:00|6993.5|6981.5|6996.6|6984.6|6996.6|6984.6|6990.4|6978.4|0
1599189900000|2020-09-04 03:25:00|6996.7|6984.7|6992.5|6980.5|6999.8|6987.8|6992.5|6980.5|0
1599190200000|2020-09-04 03:30:00|6992.6|6980.6|6994.6|6982.6|6994.7|6982.7|6990.5|6978.5|0
1599190500000|2020-09-04 03:35:00|6994.7|6982.7|6990.5|6978.5|6994.7|6982.7|6990.5|6978.5|0
1599190800000|2020-09-04 03:40:00|6990.9|6978.9|6990.5|6978.5|6994.8|6982.8|6989.4|6977.4|0
1599191100000|2020-09-04 03:45:00|6990.4|6978.4|6990.2|6978.2|6994.7|6982.7|6988.4|6976.4|0
1599191400000|2020-09-04 03:50:00|6990.6|6978.6|6988.5|6976.5|6992.3|6980.3|6987.5|6975.5|0
1599191700000|2020-09-04 03:55:00|6988.4|6976.4|6988.7|6976.7|6988.8|6976.8|6984.3|6972.3|0
1599192000000|2020-09-04 04:00:00|6988.8|6976.8|6989.8|6977.8|6990.8|6978.8|6986.6|6974.6|0
1599192300000|2020-09-04 04:05:00|6989.4|6977.4|6989.4|6977.4|6990.8|6978.8|6985.5|6973.5|0
1599192600000|2020-09-04 04:10:00|6988.8|6976.8|6988.7|6976.7|6989.9|6977.9|6984.6|6972.6|0
1599192900000|2020-09-04 04:15:00|6988.8|6976.8|6990.9|6978.9|6991.9|6979.9|6988.7|6976.7|0
1599193200000|2020-09-04 04:20:00|6991|6979|6993.5|6981.5|6993.5|6981.5|6990.9|6978.9|0
1599193500000|2020-09-04 04:25:00|6994.5|6982.5|6997.6|6985.6|6999.8|6987.8|6994.5|6982.5|0
1599193800000|2020-09-04 04:30:00|6997.7|6985.7|6998.7|6986.7|7004|6992|6997.6|6985.6|0
1599194100000|2020-09-04 04:35:00|6999.7|6987.7|6998.7|6986.7|7000.9|6988.9|6996.6|6984.6|0
1599194400000|2020-09-04 04:40:00|6999.1|6987.1|6996.6|6984.6|6999.7|6987.7|6995.6|6983.6|0
1599194700000|2020-09-04 04:45:00|6996.7|6984.7|6997.2|6985.2|6999.2|6987.2|6994.5|6982.5|0
1599195000000|2020-09-04 04:50:00|6997.1|6985.1|7003.5|6991.5|7004.5|6992.5|6996.1|6984.1|0
1599195300000|2020-09-04 04:55:00|7003.2|6991.2|7002.4|6990.4|7004.6|6992.6|7000.4|6988.4|0
1599195600000|2020-09-04 05:00:00|7002.5|6990.5|6998.4|6986.4|7006.6|6994.6|6998.3|6986.3|0
1599195900000|2020-09-04 05:05:00|6996.3|6984.3|7002.5|6990.5|7003.6|6991.6|6996.3|6984.3|0
1599196200000|2020-09-04 05:10:00|7002.9|6990.9|7000.8|6988.8|7005|6993|6997.8|6985.8|0
1599196500000|2020-09-04 05:15:00|7001.2|6989.2|7001.6|6989.6|7004.8|6992.8|6999.5|6987.5|0
1599196800000|2020-09-04 05:20:00|7001.2|6989.2|7003.6|6991.6|7003.7|6991.7|6999.5|6987.5|0
1599197100000|2020-09-04 05:25:00|7003.5|6991.5|7005.7|6993.7|7005.8|6993.8|7001.5|6989.5|0
1599197400000|2020-09-04 05:30:00|7006.5|6994.5|6996.5|6984.5|7007.7|6995.7|6996.5|6984.5|0
1599197700000|2020-09-04 05:35:00|6995.7|6983.7|6994.6|6982.6|6996.7|6984.7|6994.4|6982.4|0
1599198000000|2020-09-04 05:40:00|6994.5|6982.5|7001|6989|7003|6991|6994.5|6982.5|0
1599198300000|2020-09-04 05:45:00|7001.8|6989.8|7013.4|7001.4|7013.4|7001.4|7001.2|6989.2|0
1599198600000|2020-09-04 05:50:00|7013.5|7001.5|7009.3|6997.3|7017.5|7005.5|7008.2|6996.2|0
1599198900000|2020-09-04 05:55:00|7009.2|6997.2|7007.2|6995.2|7009.3|6997.3|7007.1|6995.1|0
1599199200000|2020-09-04 06:00:00|7007.5|6995.5|7004.6|6999.6|7020.1|7015.1|7002.6|6995.5|33
1599199500000|2020-09-04 06:05:00|7007.6|7002.6|7020.6|7015.6|7023.6|7018.6|7007.6|7002.6|73
1599199800000|2020-09-04 06:10:00|7020.1|7015.1|7018.1|7013.1|7021.6|7016.6|7013.1|7008.1|40
1599200100000|2020-09-04 06:15:00|7018.6|7013.6|7020.6|7015.6|7022.6|7017.6|7016.1|7011.1|33
1599200400000|2020-09-04 06:20:00|7021.1|7016.1|7013.1|7008.1|7021.1|7016.1|7012.1|7007.1|20
1599200700000|2020-09-04 06:25:00|7012.6|7007.6|7014.1|7009.1|7018.1|7013.1|7011.6|7006.6|11
1599201000000|2020-09-04 06:30:00|7014.6|7009.6|7017.1|7012.1|7019.1|7014.1|7008.6|7003.6|46
1599201300000|2020-09-04 06:35:00|7016.6|7011.6|7031.6|7026.6|7032.1|7027.1|7016.6|7011.6|42
1599201600000|2020-09-04 06:40:00|7032.1|7027.1|7041.6|7036.6|7041.6|7036.6|7032.1|7027.1|22
1599201900000|2020-09-04 06:45:00|7042.1|7037.1|7046.6|7041.6|7052.1|7047.1|7040.1|7035.1|27
1599202200000|2020-09-04 06:50:00|7047.6|7042.6|7043.6|7038.6|7050.6|7045.6|7043.6|7038.6|50
1599202500000|2020-09-04 06:55:00|7043.1|7038.1|7027.6|7022.6|7049.1|7044.1|7027.6|7022.6|52
1599202800000|2020-09-04 07:00:00|7027.1|7022.1|7002.1|6997.1|7038.1|7033.1|6984.6|6979.6|1034
1599203100000|2020-09-04 07:05:00|7001.6|6996.6|7057.6|7052.6|7057.6|7052.6|7000.6|6995.6|612
1599203400000|2020-09-04 07:10:00|7057.1|7052.1|7082.1|7077.1|7086.1|7081.1|7053.1|7048.1|364
1599203700000|2020-09-04 07:15:00|7082.6|7077.6|7076.6|7071.6|7100.6|7095.6|7075.1|7070.1|298
1599204000000|2020-09-04 07:20:00|7077.1|7072.1|7094.6|7089.6|7098.1|7093.1|7074.6|7069.6|170
1599204300000|2020-09-04 07:25:00|7094.1|7089.1|7091.6|7086.6|7102.6|7097.6|7090.1|7085.1|162
1599204600000|2020-09-04 07:30:00|7092.1|7087.1|7117.6|7112.6|7118.6|7113.6|7088.1|7083.1|189
1599204900000|2020-09-04 07:35:00|7116.6|7111.6|7121.6|7116.6|7123.1|7118.1|7107.6|7102.6|185
1599205200000|2020-09-04 07:40:00|7122.8|7117.8|7121.8|7116.8|7126.8|7121.8|7115.8|7110.8|87
1599205500000|2020-09-04 07:45:00|7124.8|7119.8|7116.8|7111.8|7132.3|7127.3|7112.3|7107.3|138
1599205800000|2020-09-04 07:50:00|7117.3|7112.3|7132.3|7127.3|7135.3|7130.3|7117.3|7112.3|103
1599206100000|2020-09-04 07:55:00|7132.8|7127.8|7129.8|7124.8|7138.3|7133.3|7127.3|7122.3|239
1599206400000|2020-09-04 08:00:00|7129.3|7124.3|7123.8|7118.8|7134.3|7129.3|7121.3|7116.3|211
1599206700000|2020-09-04 08:05:00|7123.3|7118.3|7127.3|7122.3|7129.8|7124.8|7121.8|7116.8|139
1599207000000|2020-09-04 08:10:00|7125.8|7120.8|7123.3|7118.3|7125.8|7120.8|7114.3|7109.3|99
1599207300000|2020-09-04 08:15:00|7123.8|7118.8|7121.8|7116.8|7133.8|7128.8|7118.3|7113.3|208
1599207600000|2020-09-04 08:20:00|7121.3|7116.3|7106.3|7101.3|7123.3|7118.3|7106.3|7101.3|134
1599207900000|2020-09-04 08:25:00|7104.3|7099.3|7096.8|7091.8|7104.3|7099.3|7091.3|7086.3|177
1599208200000|2020-09-04 08:30:00|7096.3|7091.3|7105.8|7100.8|7106.3|7101.3|7093.3|7088.3|85
1599208500000|2020-09-04 08:35:00|7105.3|7100.3|7115.8|7110.8|7118.3|7113.3|7104.8|7099.8|40
1599208800000|2020-09-04 08:40:00|7115.3|7110.3|7094.3|7089.3|7116.8|7111.8|7093.8|7088.8|45
1599209100000|2020-09-04 08:45:00|7094.8|7089.8|7086.8|7081.8|7098.3|7093.3|7086.3|7081.3|57
1599209400000|2020-09-04 08:50:00|7087.8|7082.8|7078.3|7073.3|7093.8|7088.8|7078.3|7073.3|70
1599209700000|2020-09-04 08:55:00|7077.8|7072.8|7070.8|7065.8|7083.8|7078.8|7070.3|7065.3|126
1599210000000|2020-09-04 09:00:00|7070.3|7065.3|7073.3|7068.3|7082.8|7077.8|7069.8|7064.8|101
1599210300000|2020-09-04 09:05:00|7073.8|7068.8|7079.8|7074.8|7080.8|7075.8|7071.8|7066.8|39
1599210600000|2020-09-04 09:10:00|7080.3|7075.3|7078.3|7073.3|7083.8|7078.8|7076.3|7071.3|63
1599210900000|2020-09-04 09:15:00|7078.8|7073.8|7079.3|7074.3|7085.8|7080.8|7077.3|7072.3|65
1599211200000|2020-09-04 09:20:00|7078.8|7073.8|7094.3|7089.3|7094.3|7089.3|7076.8|7071.8|106
1599211500000|2020-09-04 09:25:00|7095.3|7090.3|7097.3|7092.3|7105.3|7100.3|7095.3|7090.3|99
1599211800000|2020-09-04 09:30:00|7096.8|7091.8|7094.8|7089.8|7097.8|7092.8|7088.8|7083.8|41
1599212100000|2020-09-04 09:35:00|7094.3|7089.3|7094.3|7089.3|7097.8|7092.8|7091.8|7086.8|68
1599212400000|2020-09-04 09:40:00|7095.3|7090.3|7105.3|7100.3|7105.8|7100.8|7095.3|7090.3|40
1599212700000|2020-09-04 09:45:00|7106.3|7101.3|7107.8|7102.8|7108.8|7103.8|7101.3|7096.3|78
1599213000000|2020-09-04 09:50:00|7107.3|7102.3|7116.3|7111.3|7117.3|7112.3|7106.8|7101.8|68
1599213300000|2020-09-04 09:55:00|7116.8|7111.8|7120.3|7115.3|7124.3|7119.3|7112.8|7107.8|88
1599213600000|2020-09-04 10:00:00|7120.8|7115.8|7127.3|7122.3|7129.3|7124.3|7120.8|7115.8|88
1599213900000|2020-09-04 10:05:00|7127.8|7122.8|7120.8|7115.8|7130.8|7125.8|7120.8|7115.8|122
1599214200000|2020-09-04 10:10:00|7119.8|7114.8|7118.3|7113.3|7126.3|7121.3|7118.3|7113.3|93
1599214500000|2020-09-04 10:15:00|7118.8|7113.8|7120.3|7115.3|7122.3|7117.3|7108.3|7103.3|51
1599214800000|2020-09-04 10:20:00|7120.8|7115.8|7109.3|7104.3|7123.8|7118.8|7109.3|7104.3|49
1599215100000|2020-09-04 10:25:00|7110.8|7105.8|7114.3|7109.3|7121.8|7116.8|7110.8|7105.8|61
1599215400000|2020-09-04 10:30:00|7113.8|7108.8|7117.3|7112.3|7118.8|7113.8|7110.3|7105.3|36
1599215700000|2020-09-04 10:35:00|7117.8|7112.8|7119.8|7114.8|7120.8|7115.8|7112.3|7107.3|32
1599216000000|2020-09-04 10:40:00|7119.3|7114.3|7121.3|7116.3|7123.8|7118.8|7117.8|7112.8|33
1599216300000|2020-09-04 10:45:00|7122.3|7117.3|7117.8|7112.8|7123.3|7118.3|7115.8|7110.8|24
1599216600000|2020-09-04 10:50:00|7118.3|7113.3|7121.3|7116.3|7122.8|7117.8|7117.8|7112.8|90
1599216900000|2020-09-04 10:55:00|7120.8|7115.8|7115.3|7110.3|7122.8|7117.8|7112.3|7107.3|57
1599217200000|2020-09-04 11:00:00|7114.8|7109.8|7108.3|7103.3|7118.3|7113.3|7103.3|7098.3|91
1599217500000|2020-09-04 11:05:00|7108.8|7103.8|7105.3|7100.3|7113.8|7108.8|7104.8|7099.8|62
1599217800000|2020-09-04 11:10:00|7105.8|7100.8|7101.8|7096.8|7105.8|7100.8|7094.8|7089.8|168
1599218100000|2020-09-04 11:15:00|7101.3|7096.3|7091.8|7086.8|7101.3|7096.3|7091.3|7086.3|49
1599218400000|2020-09-04 11:20:00|7092.3|7087.3|7096.8|7091.8|7099.8|7094.8|7090.3|7085.3|171
1599218700000|2020-09-04 11:25:00|7097.3|7092.3|7093.3|7088.3|7098.8|7093.8|7093.3|7088.3|78
1599219000000|2020-09-04 11:30:00|7092.8|7087.8|7082.3|7077.3|7094.8|7089.8|7082.3|7077.3|92
1599219300000|2020-09-04 11:35:00|7082.8|7077.8|7083.3|7078.3|7087.8|7082.8|7078.8|7073.8|59
1599219600000|2020-09-04 11:40:00|7082.5|7077.5|7076.5|7071.5|7082.5|7077.5|7073|7068|35
1599219900000|2020-09-04 11:45:00|7077|7072|7076.5|7071.5|7078|7073|7070|7065|68
1599220200000|2020-09-04 11:50:00|7076|7071|7061|7056|7076.5|7071.5|7060.5|7055.5|131
1599220500000|2020-09-04 11:55:00|7060.5|7055.5|7056|7051|7062.5|7057.5|7054.5|7049.5|49
1599220800000|2020-09-04 12:00:00|7055.5|7050.5|7072.5|7067.5|7073.5|7068.5|7055|7050|80
1599221100000|2020-09-04 12:05:00|7072|7067|7072.5|7067.5|7081|7076|7069.5|7064.5|59
1599221400000|2020-09-04 12:10:00|7073|7068|7072.5|7067.5|7076.5|7071.5|7069.5|7064.5|46
1599221700000|2020-09-04 12:15:00|7073|7068|7076.5|7071.5|7082.5|7077.5|7073|7068|43
1599222000000|2020-09-04 12:20:00|7078.5|7073.5|7079|7074|7079.5|7074.5|7073.5|7068.5|29
1599222300000|2020-09-04 12:25:00|7078.5|7073.5|7080.5|7075.5|7081|7076|7070.5|7065.5|83
1599222600000|2020-09-04 12:30:00|7081|7076|7086.5|7081.5|7095.5|7090.5|7077|7072|356
1599222900000|2020-09-04 12:35:00|7086|7081|7084.5|7079.5|7093.5|7088.5|7079|7074|83
1599223200000|2020-09-04 12:40:00|7085|7080|7094.5|7089.5|7095.5|7090.5|7083.5|7078.5|58
1599223500000|2020-09-04 12:45:00|7095|7090|7099.5|7094.5|7102.5|7097.5|7092|7087|85
1599223800000|2020-09-04 12:50:00|7099|7094|7098.5|7093.5|7102|7097|7094.5|7089.5|37
1599224100000|2020-09-04 12:55:00|7098|7093|7090|7085|7098.5|7093.5|7085|7080|107
1599224400000|2020-09-04 13:00:00|7090.5|7085.5|7102.5|7097.5|7103|7098|7089.5|7084.5|55
1599224700000|2020-09-04 13:05:00|7103.5|7098.5|7095.5|7090.5|7103.5|7098.5|7092.5|7087.5|52
1599225000000|2020-09-04 13:10:00|7096|7091|7099|7094|7100|7095|7089.5|7084.5|48
1599225300000|2020-09-04 13:15:00|7099.5|7094.5|7097.5|7092.5|7099.5|7094.5|7091.5|7086.5|40
1599225600000|2020-09-04 13:20:00|7097|7092|7094.5|7089.5|7101.5|7096.5|7093|7088|51
1599225900000|2020-09-04 13:25:00|7094|7089|7091.5|7086.5|7094|7089|7088|7083|58
1599226200000|2020-09-04 13:30:00|7091|7086|7087.5|7082.5|7093.5|7088.5|7081.5|7076.5|224
1599226500000|2020-09-04 13:35:00|7087|7082|7078.5|7073.5|7094.5|7089.5|7078|7073|180
1599226800000|2020-09-04 13:40:00|7078|7073|7081.5|7076.5|7087|7082|7073.5|7068.5|139
1599227100000|2020-09-04 13:45:00|7082|7077|7055.5|7050.5|7083.5|7078.5|7055.5|7050.5|235
1599227400000|2020-09-04 13:50:00|7056|7051|7053.5|7048.5|7069.5|7064.5|7050.5|7045.5|187
1599227700000|2020-09-04 13:55:00|7054|7049|7056|7051|7058.5|7053.5|7046.5|7041.5|158
1599228000000|2020-09-04 14:00:00|7055.5|7050.5|7067.5|7062.5|7072.5|7067.5|7051.5|7046.5|175
1599228300000|2020-09-04 14:05:00|7066.5|7061.5|7060.5|7055.5|7067.5|7062.5|7056.5|7051.5|109
1599228600000|2020-09-04 14:10:00|7061.3|7056.3|7047.3|7042.3|7062.8|7057.8|7046.3|7041.3|130
1599228900000|2020-09-04 14:15:00|7047.8|7042.8|7019.3|7014.3|7051.3|7046.3|7018.8|7013.8|326
1599229200000|2020-09-04 14:20:00|7018.3|7013.3|7022.3|7017.3|7032.3|7027.3|7015.3|7010.3|365
1599229500000|2020-09-04 14:25:00|7022.8|7017.8|7008.3|7003.3|7028.3|7023.3|7008.3|7003.3|394
1599229800000|2020-09-04 14:30:00|7009.3|7004.3|7003.3|6998.3|7013.3|7008.3|7002.3|6997.3|519
1599230100000|2020-09-04 14:35:00|7004.3|6999.3|6994.3|6989.3|7008.3|7003.3|6977.3|6972.3|557
1599230400000|2020-09-04 14:40:00|6993.8|6988.8|6960.3|6955.3|6997.8|6992.8|6956.3|6951.3|566
1599230700000|2020-09-04 14:45:00|6960.8|6955.8|7000.3|6995.3|7003.3|6998.3|6960.8|6955.8|475
1599231000000|2020-09-04 14:50:00|6999.8|6994.8|7004.3|6999.3|7005.3|7000.3|6984.3|6979.3|423
1599231300000|2020-09-04 14:55:00|7003.8|6998.8|6997.3|6992.3|7013.8|7008.8|6996.8|6991.8|266
1599231600000|2020-09-04 15:00:00|6996.8|6991.8|6994.8|6989.8|7001.8|6996.8|6978.3|6973.3|229
1599231900000|2020-09-04 15:05:00|6994.3|6989.3|6973.8|6968.8|6994.8|6989.8|6970.8|6965.8|127
1599232200000|2020-09-04 15:10:00|6974.3|6969.3|6981.3|6976.3|6984.8|6979.8|6968.3|6963.3|494
1599232500000|2020-09-04 15:15:00|6980.8|6975.8|6986.8|6981.8|6986.8|6981.8|6971.3|6966.3|165
1599232800000|2020-09-04 15:20:00|6985.8|6980.8|6990.8|6985.8|6997.8|6992.8|6984.8|6979.8|167
1599233100000|2020-09-04 15:25:00|6989.3|6984.3|6981.3|6976.3|6989.8|6984.8|6973.8|6968.8|476
1599233400000|2020-09-04 15:30:00|6982.3|6975.3|6992.3|6985.3|6993.3|6987.3|6973.3|6966.3|950
1599233700000|2020-09-04 15:35:00|6991.3|6984.3|7001.3|6994.3|7004.3|6998.3|6989.3|6983.3|452
1599234000000|2020-09-04 15:40:00|7002.3|6995.3|6987.3|6979.3|7008.3|7000.3|6986.3|6978.3|137
1599234300000|2020-09-04 15:45:00|6988.3|6980.3|6992.3|6984.3|6999.3|6991.3|6984.3|6978.3|48
1599234600000|2020-09-04 15:50:00|6991.3|6983.3|7007.3|7001.3|7009.3|7002.3|6985.3|6979.3|95
1599234900000|2020-09-04 15:55:00|7008.3|7000.3|7012.3|7004.3|7014.3|7008.3|7002.3|6994.3|42
1599235200000|2020-09-04 16:00:00|7011.3|7003.3|7010.3|7002.3|7017.3|7009.3|7008.3|7002.3|28
1599235500000|2020-09-04 16:05:00|7011.3|7003.3|7004.3|6996.3|7013.3|7005.3|7002.3|6995.3|16
1599235800000|2020-09-04 16:10:00|7005.3|6997.3|7007.3|7000.3|7015.3|7007.3|7002.3|6995.3|19
1599236100000|2020-09-04 16:15:00|7008.3|7001.3|6998.3|6989.3|7012.3|7005.3|6996.3|6988.3|39
1599236400000|2020-09-04 16:20:00|6997.3|6990.3|7017.3|7010.3|7018.3|7010.3|6997.3|6990.3|61
1599236700000|2020-09-04 16:25:00|7016.3|7009.3|7032.3|7025.3|7033.3|7026.3|7016.3|7008.3|33
1599237000000|2020-09-04 16:30:00|7031.3|7024.3|7037.3|7028.3|7038.3|7031.3|7029.3|7020.3|34
1599237300000|2020-09-04 16:35:00|7036.3|7029.3|7035.3|7027.3|7039.3|7032.3|7035.3|7027.3|49
1599237600000|2020-09-04 16:40:00|7036.3|7028.3|7037.3|7029.3|7040.3|7032.3|7031.3|7023.3|67
1599237900000|2020-09-04 16:45:00|7038.3|7030.3|7035.3|7027.3|7044.3|7036.3|7033.3|7026.3|28
1599238200000|2020-09-04 16:50:00|7034.3|7028.3|7031.3|7024.3|7036.3|7029.3|7027.3|7020.3|46
1599238500000|2020-09-04 16:55:00|7030.3|7023.3|7034.3|7026.3|7037.3|7028.3|7026.3|7019.3|24
1599238800000|2020-09-04 17:00:00|7033.3|7024.3|7024.3|7017.3|7034.3|7026.3|7022.3|7013.3|20
1599239100000|2020-09-04 17:05:00|7026.3|7018.3|7025.3|7017.3|7026.3|7019.3|7019.3|7012.3|46
1599239400000|2020-09-04 17:10:00|7024.3|7016.3|7026.3|7018.3|7027.3|7020.3|7021.3|7013.3|65
1599239700000|2020-09-04 17:15:00|7025.3|7019.3|7015.3|7007.3|7025.3|7019.3|7014.3|7007.3|23
1599240000000|2020-09-04 17:20:00|7016.3|7008.3|7026.3|7018.3|7031.3|7021.3|7016.3|7008.3|25
1599240300000|2020-09-04 17:25:00|7025.3|7017.3|7021.3|7013.3|7032.3|7024.3|7019.3|7011.3|17
1599240600000|2020-09-04 17:30:00|7020.3|7011.3|7016.3|7008.3|7022.3|7014.3|7011.3|7001.3|23
1599240900000|2020-09-04 17:35:00|7017.3|7009.3|7025.3|7017.3|7028.3|7019.3|7012.3|7004.3|6
1599241200000|2020-09-04 17:40:00|7026.3|7018.3|7022.3|7014.3|7027.3|7019.3|7018.3|7011.3|3
1599241500000|2020-09-04 17:45:00|7020.3|7013.3|7028.3|7020.3|7035.3|7026.3|7020.3|7013.3|10
1599241800000|2020-09-04 17:50:00|7027.3|7019.3|7035.3|7026.3|7035.3|7027.3|7021.3|7013.3|25
1599242100000|2020-09-04 17:55:00|7034.3|7025.3|7038.1|7026.1|7038.2|7028.8|7031.3|7021.3|22
1599242400000|2020-09-04 18:00:00|7038.2|7026.2|7033.9|7021.9|7047.1|7035.1|7031.8|7019.8|0
1599242700000|2020-09-04 18:05:00|7034|7022|7036.5|7024.5|7043.5|7031.5|7029.5|7017.5|0
1599243000000|2020-09-04 18:10:00|7036.4|7024.4|7029.9|7017.9|7038.8|7026.8|7027.8|7015.8|0
1599243300000|2020-09-04 18:15:00|7029.8|7017.8|7041.2|7029.2|7043.9|7031.9|7027.8|7015.8|0
1599243600000|2020-09-04 18:20:00|7041.4|7029.4|7043.3|7031.3|7046|7034|7036.7|7024.7|0
1599243900000|2020-09-04 18:25:00|7043.4|7031.4|7056.4|7044.4|7058.4|7046.4|7043.3|7031.3|0
1599244200000|2020-09-04 18:30:00|7056.3|7044.3|7053.3|7041.3|7058.4|7046.4|7049.9|7037.9|0
1599244500000|2020-09-04 18:35:00|7053.4|7041.4|7075.1|7063.1|7077.2|7065.2|7053.4|7041.4|0
1599244800000|2020-09-04 18:40:00|7075.2|7063.2|7074|7062|7082.1|7070.1|7072.1|7060.1|0
1599245100000|2020-09-04 18:45:00|7074.1|7062.1|7078.4|7066.4|7089.5|7077.5|7074.1|7062.1|0
1599245400000|2020-09-04 18:50:00|7078.6|7066.6|7074.2|7062.2|7082.9|7070.9|7071.9|7059.9|0
1599245700000|2020-09-04 18:55:00|7074.3|7062.3|7087.7|7075.7|7089.8|7077.8|7074.3|7062.3|0
1599246000000|2020-09-04 19:00:00|7087.9|7075.9|7081.6|7069.6|7089.9|7077.9|7077|7065|0
1599246300000|2020-09-04 19:05:00|7081.5|7069.5|7084.2|7072.2|7086.4|7074.4|7076.7|7064.7|0
1599246600000|2020-09-04 19:10:00|7084.3|7072.3|7071.3|7059.3|7084.3|7072.3|7071.3|7059.3|0
1599246900000|2020-09-04 19:15:00|7071.4|7059.4|7085.1|7073.1|7092.4|7080.4|7071.4|7059.4|0
1599247200000|2020-09-04 19:20:00|7084.2|7072.2|7089.2|7077.2|7091.1|7079.1|7084|7072|0
1599247500000|2020-09-04 19:25:00|7089.3|7077.3|7088.3|7076.3|7095.7|7083.7|7080|7068|0
1599247800000|2020-09-04 19:30:00|7088.4|7076.4|7076.1|7064.1|7088.4|7076.4|7073.1|7061.1|0
1599248100000|2020-09-04 19:35:00|7076.3|7064.3|7063.8|7051.8|7080.3|7068.3|7056.4|7044.4|0
1599248400000|2020-09-04 19:40:00|7063.9|7051.9|7059.3|7047.3|7068.5|7056.5|7057|7045|0
1599248700000|2020-09-04 19:45:00|7059.2|7047.2|7060|7048|7079|7067|7059.1|7047.1|0
1599249000000|2020-09-04 19:50:00|7059.5|7047.5|7070.6|7058.6|7073.7|7061.7|7057.5|7045.5|0
1599249300000|2020-09-04 19:55:00|7068.7|7056.7|7065.4|7053.4|7074.9|7062.9|7064.6|7052.6|0
1599249600000|2020-09-04 20:00:00|7065.3|7053.3|7059.4|7047.4|7070.5|7058.5|7058.7|7046.7|0
1599249900000|2020-09-04 20:05:00|7059.6|7047.6|7059.4|7047.4|7062.8|7050.8|7054.2|7042.2|0
1599250200000|2020-09-04 20:10:00|7059.8|7047.8|7047.8|7035.8|7060.9|7048.9|7043.8|7031.8|0
1599250500000|2020-09-04 20:15:00|7048.2|7036.2|7048.2|7036.2|7048.8|7036.8|7046.9|7034.9|0
1599250800000|2020-09-04 20:20:00|7048.8|7036.8|7048.6|7036.6|7048.8|7036.8|7047.8|7035.8|0
1599251100000|2020-09-04 20:25:00|7048.4|7036.4|7049.7|7037.7|7049.7|7037.7|7047.8|7035.8|0
1599251400000|2020-09-04 20:30:00|7048.5|7036.5|7053|7041|7053.4|7041.4|7044|7032|0
1599251700000|2020-09-04 20:35:00|7053.4|7041.4|7052.6|7040.6|7053.4|7041.4|7048.3|7036.3|0
1599252000000|2020-09-04 20:40:00|7052.5|7040.5|7045.7|7033.7|7052.5|7040.5|7045.3|7033.3|0
1599252300000|2020-09-04 20:45:00|7045.8|7033.8|7049.3|7037.3|7049.3|7037.3|7045.3|7033.3|0
1599252600000|2020-09-04 20:50:00|7048.9|7036.9|7048.3|7036.3|7050|7038|7047.8|7035.8|0
1599252900000|2020-09-04 20:55:00|7048.9|7036.9|7045.5|7033.5|7050|7038|7043.7|7031.7|0
1599429600000|2020-09-06 22:00:00|7030|7018|7024.9|7012.9|7033.8|7021.8|7022.1|7010.1|0
1599429900000|2020-09-06 22:05:00|7025.1|7013.1|7008.1|6996.1|7027.6|7015.6|7002.5|6990.5|0
1599430200000|2020-09-06 22:10:00|7006|6994|7009.4|6997.4|7016.5|7004.5|7002.7|6990.7|0
1599430500000|2020-09-06 22:15:00|7009.3|6997.3|6988.5|6976.5|7009.8|6997.8|6981.3|6969.3|0
1599430800000|2020-09-06 22:20:00|6988.6|6976.6|7011.8|6999.8|7015.5|7003.5|6985.3|6973.3|0
1599431100000|2020-09-06 22:25:00|7012.2|7000.2|7019.7|7007.7|7020.5|7008.5|6998.7|6986.7|0
1599431400000|2020-09-06 22:30:00|7020.1|7008.1|7028.9|7016.9|7030.8|7018.8|7017.7|7005.7|0
1599431700000|2020-09-06 22:35:00|7028.5|7016.5|7033.8|7021.8|7036.2|7024.2|7024.4|7012.4|0
1599432000000|2020-09-06 22:40:00|7033.4|7021.4|7030.8|7018.8|7038.3|7026.3|7027.3|7015.3|0
1599432300000|2020-09-06 22:45:00|7030.7|7018.7|7036.8|7024.8|7038.3|7026.3|7026.3|7014.3|0
1599432600000|2020-09-06 22:50:00|7036.7|7024.7|7041.3|7029.3|7044.5|7032.5|7034.2|7022.2|0
1599432900000|2020-09-06 22:55:00|7041.2|7029.2|7034.8|7022.8|7041.2|7029.2|7034.8|7022.8|0
1599433200000|2020-09-06 23:00:00|7035|7023|7043.5|7031.5|7046.3|7034.3|7035|7023|0
1599433500000|2020-09-06 23:05:00|7042.9|7030.9|7047.2|7035.2|7051.5|7039.5|7042.2|7030.2|0
1599433800000|2020-09-06 23:10:00|7047.3|7035.3|7047.6|7035.6|7050|7038|7044|7032|0
1599434100000|2020-09-06 23:15:00|7047.4|7035.4|7036.9|7024.9|7048.3|7036.3|7035.8|7023.8|0
1599434400000|2020-09-06 23:20:00|7037.1|7025.1|7034.3|7022.3|7039.2|7027.2|7032.8|7020.8|0
1599434700000|2020-09-06 23:25:00|7034.1|7022.1|7039.6|7027.6|7045.4|7033.4|7027.4|7015.4|0
1599435000000|2020-09-06 23:30:00|7039.7|7027.7|7054.4|7042.4|7058.7|7046.7|7039.2|7027.2|0
1599435300000|2020-09-06 23:35:00|7054.6|7042.6|7051.8|7039.8|7055.7|7043.7|7049.5|7037.5|0
1599435600000|2020-09-06 23:40:00|7052|7040|7053.3|7041.3|7057.6|7045.6|7051.8|7039.8|0
1599435900000|2020-09-06 23:45:00|7053.5|7041.5|7043.9|7031.9|7053.5|7041.5|7043.9|7031.9|0
1599436200000|2020-09-06 23:50:00|7043.8|7031.8|7036.6|7024.6|7049.2|7037.2|7036.4|7024.4|0
1599436500000|2020-09-06 23:55:00|7036.7|7024.7|7035.2|7023.2|7046|7034|7032.4|7020.4|0
1599436800000|2020-09-07 00:00:00|7035.4|7023.4|7038.2|7026.2|7039.7|7027.7|7031.7|7019.7|0
1599437100000|2020-09-07 00:05:00|7038.1|7026.1|7035.1|7023.1|7043.7|7031.7|7031.2|7019.2|0
1599437400000|2020-09-07 00:10:00|7034.9|7022.9|7017.7|7005.7|7034.9|7022.9|7016.6|7004.6|0
1599437700000|2020-09-07 00:15:00|7018.1|7006.1|7025.3|7013.3|7025.4|7013.4|7005.7|6993.7|0
1599438000000|2020-09-07 00:20:00|7025.2|7013.2|7035.6|7023.6|7035.7|7023.7|7024.2|7012.2|0
1599438300000|2020-09-07 00:25:00|7035.7|7023.7|7039.8|7027.8|7046.2|7034.2|7035.6|7023.6|0
1599438600000|2020-09-07 00:30:00|7039.9|7027.9|7052.9|7040.9|7055|7043|7037.8|7025.8|0
1599438900000|2020-09-07 00:35:00|7053|7041|7050.6|7038.6|7059.3|7047.3|7048.6|7036.6|0
1599439200000|2020-09-07 00:40:00|7050.7|7038.7|7053.1|7041.1|7059.4|7047.4|7050.7|7038.7|0
1599439500000|2020-09-07 00:45:00|7053.2|7041.2|7068.3|7056.3|7069.4|7057.4|7053.2|7041.2|0
1599439800000|2020-09-07 00:50:00|7068.7|7056.7|7061.8|7049.8|7069.4|7057.4|7060.8|7048.8|0
1599440100000|2020-09-07 00:55:00|7062.9|7050.9|7059.6|7047.6|7062.9|7050.9|7055.5|7043.5|0
1599440400000|2020-09-07 01:00:00|7059.9|7047.9|7063.2|7051.2|7069.3|7057.3|7058.7|7046.7|0
1599440700000|2020-09-07 01:05:00|7063.1|7051.1|7061.1|7049.1|7069.5|7057.5|7059.1|7047.1|0
1599441000000|2020-09-07 01:10:00|7061.2|7049.2|7056.8|7044.8|7065.3|7053.3|7054.7|7042.7|0
1599441300000|2020-09-07 01:15:00|7056.7|7044.7|7046.2|7034.2|7061|7049|7046.1|7034.1|0
1599441600000|2020-09-07 01:20:00|7046.1|7034.1|7054.7|7042.7|7054.7|7042.7|7045.1|7033.1|0
1599441900000|2020-09-07 01:25:00|7054.6|7042.6|7054.8|7042.8|7055.9|7043.9|7048.3|7036.3|0
1599442200000|2020-09-07 01:30:00|7054.9|7042.9|7061.1|7049.1|7065.4|7053.4|7054.9|7042.9|0
1599442500000|2020-09-07 01:35:00|7061.2|7049.2|7063.3|7051.3|7066.4|7054.4|7056.9|7044.9|0
1599442800000|2020-09-07 01:40:00|7063.7|7051.7|7063.1|7051.1|7069.6|7057.6|7061.1|7049.1|0
1599443100000|2020-09-07 01:45:00|7063.2|7051.2|7067.4|7055.4|7069.5|7057.5|7063.1|7051.1|0
1599443400000|2020-09-07 01:50:00|7067.5|7055.5|7060.9|7048.9|7069.5|7057.5|7058.9|7046.9|0
1599443700000|2020-09-07 01:55:00|7060.8|7048.8|7062.8|7050.8|7066.9|7054.9|7058.6|7046.6|0
1599444000000|2020-09-07 02:00:00|7064.8|7052.8|7055|7043|7067.1|7055.1|7051.8|7039.8|0
1599444300000|2020-09-07 02:05:00|7056|7044|7049.7|7037.7|7056.1|7044.1|7049.7|7037.7|0
1599444600000|2020-09-07 02:10:00|7049.8|7037.8|7043.2|7031.2|7054|7042|7041.1|7029.1|0
1599444900000|2020-09-07 02:15:00|7042.4|7030.4|7034.7|7022.7|7043.4|7031.4|7034.7|7022.7|0
1599445200000|2020-09-07 02:20:00|7034.6|7022.6|7039|7027|7039.1|7027.1|7032.6|7020.6|0
1599445500000|2020-09-07 02:25:00|7038|7026|7044.4|7032.4|7045.5|7033.5|7038|7026|0
1599445800000|2020-09-07 02:30:00|7045.5|7033.5|7041.3|7029.3|7045.5|7033.5|7038.1|7026.1|0
1599446100000|2020-09-07 02:35:00|7041.4|7029.4|7043.6|7031.6|7043.6|7031.6|7038.2|7026.2|0
1599446400000|2020-09-07 02:40:00|7044|7032|7041.4|7029.4|7045.7|7033.7|7041.4|7029.4|0
1599446700000|2020-09-07 02:45:00|7041.3|7029.3|7045.7|7033.7|7047.9|7035.9|7040.3|7028.3|0
1599447000000|2020-09-07 02:50:00|7045.6|7033.6|7046.1|7034.1|7047.9|7035.9|7043.6|7031.6|0
1599447300000|2020-09-07 02:55:00|7046|7034|7048.1|7036.1|7049.2|7037.2|7043.9|7031.9|0
1599447600000|2020-09-07 03:00:00|7048.2|7036.2|7054.4|7042.4|7056.5|7044.5|7043.9|7031.9|0
1599447900000|2020-09-07 03:05:00|7054|7042|7054.4|7042.4|7058.6|7046.6|7052.3|7040.3|0
1599448200000|2020-09-07 03:10:00|7054.3|7042.3|7051.8|7039.8|7054.5|7042.5|7051.8|7039.8|0
1599448500000|2020-09-07 03:15:00|7051.9|7039.9|7056|7044|7058.1|7046.1|7051.9|7039.9|0
1599448800000|2020-09-07 03:20:00|7056.1|7044.1|7051.8|7039.8|7056.1|7044.1|7049.7|7037.7|0
1599449100000|2020-09-07 03:25:00|7051.9|7039.9|7049.8|7037.8|7051.9|7039.9|7049.7|7037.7|0
1599449400000|2020-09-07 03:30:00|7050.6|7038.6|7052|7040|7052|7040|7047.6|7035.6|0
1599449700000|2020-09-07 03:35:00|7054|7042|7051.8|7039.8|7054|7042|7051.7|7039.7|0
1599450000000|2020-09-07 03:40:00|7051.7|7039.7|7053.9|7041.9|7054|7042|7051.7|7039.7|0
1599450300000|2020-09-07 03:45:00|7054|7042|7056|7044|7056|7044|7051.8|7039.8|0
1599450600000|2020-09-07 03:50:00|7055.9|7043.9|7051.8|7039.8|7055.9|7043.9|7051.8|7039.8|0
1599450900000|2020-09-07 03:55:00|7051.7|7039.7|7054|7042|7056.2|7044.2|7051.7|7039.7|0
1599451200000|2020-09-07 04:00:00|7053.2|7041.2|7050.8|7038.8|7054|7042|7049.8|7037.8|0
1599451500000|2020-09-07 04:05:00|7050.4|7038.4|7045.4|7033.4|7050.4|7038.4|7043.2|7031.2|0
1599451800000|2020-09-07 04:10:00|7045.3|7033.3|7041|7029|7045.4|7033.4|7037.9|7025.9|0
1599452100000|2020-09-07 04:15:00|7041.1|7029.1|7039|7027|7041.1|7029.1|7036.9|7024.9|0
1599452400000|2020-09-07 04:20:00|7040|7028|7039.1|7027.1|7041.2|7029.2|7038.9|7026.9|0
1599452700000|2020-09-07 04:25:00|7040.2|7028.2|7041.2|7029.2|7041.2|7029.2|7034.9|7022.9|0
1599453000000|2020-09-07 04:30:00|7041.3|7029.3|7045.5|7033.5|7045.5|7033.5|7041.2|7029.2|0
1599453300000|2020-09-07 04:35:00|7044.7|7032.7|7045.5|7033.5|7045.6|7033.6|7043.4|7031.4|0
1599453600000|2020-09-07 04:40:00|7044.8|7032.8|7048.6|7036.6|7049.7|7037.7|7043.4|7031.4|0
1599453900000|2020-09-07 04:45:00|7048.2|7036.2|7043.2|7031.2|7049.7|7037.7|7041.2|7029.2|0
1599454200000|2020-09-07 04:50:00|7043.3|7031.3|7039|7027|7045.3|7033.3|7038.9|7026.9|0
1599454500000|2020-09-07 04:55:00|7038.9|7026.9|7036.9|7024.9|7043.2|7031.2|7036.9|7024.9|0
1599454800000|2020-09-07 05:00:00|7037|7025|7039|7027|7039|7027|7034.7|7022.7|0
1599455100000|2020-09-07 05:05:00|7039.4|7027.4|7036.9|7024.9|7043.3|7031.3|7036.9|7024.9|0
1599455400000|2020-09-07 05:10:00|7036.1|7024.1|7036|7024|7038|7026|7032.8|7020.8|0
1599455700000|2020-09-07 05:15:00|7036.3|7024.3|7032.8|7020.8|7037|7025|7030.7|7018.7|0
1599456000000|2020-09-07 05:20:00|7032.7|7020.7|7032.6|7020.6|7036.9|7024.9|7031.5|7019.5|0
1599456300000|2020-09-07 05:25:00|7031.9|7019.9|7030.4|7018.4|7036.8|7024.8|7028.2|7016.2|0
1599456600000|2020-09-07 05:30:00|7030.3|7018.3|7034.7|7022.7|7036.9|7024.9|7028.2|7016.2|0
1599456900000|2020-09-07 05:35:00|7034.8|7022.8|7032.5|7020.5|7038.9|7026.9|7030.2|7018.2|0
1599457200000|2020-09-07 05:40:00|7032.6|7020.6|7038.7|7026.7|7038.8|7026.8|7032.6|7020.6|0
1599457500000|2020-09-07 05:45:00|7038.8|7026.8|7045|7033|7049.2|7037.2|7034.5|7022.5|0
1599457800000|2020-09-07 05:50:00|7045.1|7033.1|7038.7|7026.7|7047.3|7035.3|7034.6|7022.6|0
1599458100000|2020-09-07 05:55:00|7038.3|7026.3|7036.5|7024.5|7038.5|7026.5|7029|7017|0
1599458400000|2020-09-07 06:00:00|7036|7024|7048.3|7043.3|7060.3|7055.3|7034|7022|62
1599458700000|2020-09-07 06:05:00|7048.8|7043.8|7027.3|7022.3|7049.8|7044.8|7027.3|7022.3|39
1599459000000|2020-09-07 06:10:00|7027.8|7022.8|7031.8|7026.8|7038.3|7033.3|7027.3|7022.3|8
1599459300000|2020-09-07 06:15:00|7031.3|7026.3|7033.8|7028.8|7040.3|7035.3|7027.3|7022.3|25
1599459600000|2020-09-07 06:20:00|7034.8|7029.8|7025.3|7020.3|7035.3|7030.3|7025.3|7020.3|10
1599459900000|2020-09-07 06:25:00|7025.8|7020.8|7014.8|7009.8|7026.8|7021.8|7013.3|7008.3|24
1599460200000|2020-09-07 06:30:00|7014.3|7009.3|7025.3|7020.3|7028.8|7023.8|7014.3|7009.3|18
1599460500000|2020-09-07 06:35:00|7025.8|7020.8|7024.8|7019.8|7026.8|7021.8|7017.8|7012.8|10
1599460800000|2020-09-07 06:40:00|7024.3|7019.3|7027.3|7022.3|7028.8|7023.8|7021.3|7016.3|7
1599461100000|2020-09-07 06:45:00|7027.8|7022.8|7030.3|7025.3|7033.3|7028.3|7025.8|7020.8|24
1599461400000|2020-09-07 06:50:00|7029.8|7024.8|7032.8|7027.8|7037.3|7032.3|7025.3|7020.3|22
1599461700000|2020-09-07 06:55:00|7032.3|7027.3|7033.3|7028.3|7037.3|7032.3|7026.3|7021.3|20
1599462000000|2020-09-07 07:00:00|7034.8|7029.8|7057.8|7052.8|7059.8|7054.8|7017.8|7012.8|331
1599462300000|2020-09-07 07:05:00|7060.8|7055.8|7064.8|7059.8|7078.8|7073.8|7052.3|7047.3|232
1599462600000|2020-09-07 07:10:00|7065.3|7060.3|7046.3|7041.3|7072.3|7067.3|7046.3|7041.3|226
1599462900000|2020-09-07 07:15:00|7044.3|7039.3|7028.8|7023.8|7044.3|7039.3|7019.8|7014.8|204
1599463200000|2020-09-07 07:20:00|7029.8|7024.8|7046.8|7041.8|7062.8|7057.8|7026.8|7021.8|177
1599463500000|2020-09-07 07:25:00|7046.3|7041.3|7038.3|7033.3|7054.8|7049.8|7037.8|7032.8|67
1599463800000|2020-09-07 07:30:00|7036.3|7031.3|7025.3|7020.3|7063.3|7058.3|7022.8|7017.8|193
1599464100000|2020-09-07 07:35:00|7026.8|7021.8|7026.8|7021.8|7029.3|7024.3|7012.8|7007.8|110
1599464400000|2020-09-07 07:40:00|7026|7021|7034|7029|7036|7031|7025|7020|50
1599464700000|2020-09-07 07:45:00|7035|7030|7035|7030|7045.5|7040.5|7028|7023|50
1599465000000|2020-09-07 07:50:00|7034|7029|7035|7030|7039|7034|7031|7026|69
1599465300000|2020-09-07 07:55:00|7034.5|7029.5|7043|7038|7044|7039|7031|7026|89
1599465600000|2020-09-07 08:00:00|7045.5|7040.5|7049|7044|7053.5|7048.5|7033.5|7028.5|122
1599465900000|2020-09-07 08:05:00|7049.5|7044.5|7039.5|7034.5|7059.5|7054.5|7039|7034|92
1599466200000|2020-09-07 08:10:00|7040|7035|7035|7030|7043|7038|7034|7029|61
1599466500000|2020-09-07 08:15:00|7035.5|7030.5|7026|7021|7036|7031|7023.5|7018.5|59
1599466800000|2020-09-07 08:20:00|7026.5|7021.5|7026|7021|7031|7026|7023.5|7018.5|34
1599467100000|2020-09-07 08:25:00|7026.5|7021.5|7028|7023|7031|7026|7022.5|7017.5|74
1599467400000|2020-09-07 08:30:00|7028.5|7023.5|7037|7032|7039|7034|7025.5|7020.5|44
1599467700000|2020-09-07 08:35:00|7037.5|7032.5|7041|7036|7043|7038|7036|7031|75
1599468000000|2020-09-07 08:40:00|7041.5|7036.5|7036|7031|7044.5|7039.5|7033.5|7028.5|54
1599468300000|2020-09-07 08:45:00|7035.5|7030.5|7038|7033|7038|7033|7029|7024|35
1599468600000|2020-09-07 08:50:00|7038.5|7033.5|7028.5|7023.5|7038.5|7033.5|7028.5|7023.5|46
1599468900000|2020-09-07 08:55:00|7029|7024|7024.5|7019.5|7029.5|7024.5|7020.5|7015.5|39
1599469200000|2020-09-07 09:00:00|7026|7021|7025|7020|7032|7027|7023|7018|32
1599469500000|2020-09-07 09:05:00|7024.5|7019.5|7032|7027|7032|7027|7021|7016|55
1599469800000|2020-09-07 09:10:00|7032.5|7027.5|7037.5|7032.5|7038.5|7033.5|7031.5|7026.5|30
1599470100000|2020-09-07 09:15:00|7038|7033|7054|7049|7055.5|7050.5|7037|7032|77
1599470400000|2020-09-07 09:20:00|7053.5|7048.5|7053|7048|7055.5|7050.5|7050.5|7045.5|37
1599470700000|2020-09-07 09:25:00|7053.5|7048.5|7048.5|7043.5|7053.5|7048.5|7046.5|7041.5|34
1599471000000|2020-09-07 09:30:00|7048|7043|7056.5|7051.5|7059.5|7054.5|7047.5|7042.5|59
1599471300000|2020-09-07 09:35:00|7056|7051|7057|7052|7060|7055|7053|7048|42
1599471600000|2020-09-07 09:40:00|7057.5|7052.5|7056|7051|7058.5|7053.5|7051.5|7046.5|60
1599471900000|2020-09-07 09:45:00|7057|7052|7043.5|7038.5|7059.5|7054.5|7042.5|7037.5|71
1599472200000|2020-09-07 09:50:00|7043|7038|7042|7037|7045.5|7040.5|7041.5|7036.5|26
1599472500000|2020-09-07 09:55:00|7042.5|7037.5|7037.5|7032.5|7044|7039|7032|7027|81
1599472800000|2020-09-07 10:00:00|7036.5|7031.5|7042|7037|7042|7037|7032|7027|51
1599473100000|2020-09-07 10:05:00|7041.5|7036.5|7046|7041|7047|7042|7040.5|7035.5|11
1599473400000|2020-09-07 10:10:00|7045.5|7040.5|7050.5|7045.5|7053.5|7048.5|7045.5|7040.5|55
1599473700000|2020-09-07 10:15:00|7049.5|7044.5|7052.5|7047.5|7054.5|7049.5|7048|7043|91
1599474000000|2020-09-07 10:20:00|7053.5|7048.5|7054|7049|7058|7053|7052.5|7047.5|44
1599474300000|2020-09-07 10:25:00|7053.5|7048.5|7054.5|7049.5|7058|7053|7052|7047|26
1599474600000|2020-09-07 10:30:00|7055|7050|7048|7043|7058|7053|7047|7042|25
1599474900000|2020-09-07 10:35:00|7047.5|7042.5|7051.5|7046.5|7058.5|7053.5|7047.5|7042.5|45
1599475200000|2020-09-07 10:40:00|7051|7046|7052|7047|7052.5|7047.5|7049|7044|51
1599475500000|2020-09-07 10:45:00|7052.5|7047.5|7058|7053|7060|7055|7052.5|7047.5|97
1599475800000|2020-09-07 10:50:00|7058.5|7053.5|7051.5|7046.5|7059.5|7054.5|7051.5|7046.5|26
1599476100000|2020-09-07 10:55:00|7051|7046|7047.5|7042.5|7053|7048|7046|7041|15
1599476400000|2020-09-07 11:00:00|7048|7043|7039|7034|7048.5|7043.5|7038.5|7033.5|71
1599476700000|2020-09-07 11:05:00|7039.5|7034.5|7046|7041|7048.5|7043.5|7038.5|7033.5|35
1599477000000|2020-09-07 11:10:00|7046.5|7041.5|7055.5|7050.5|7055.5|7050.5|7046.5|7041.5|21
1599477300000|2020-09-07 11:15:00|7056|7051|7055|7050|7057.5|7052.5|7053|7048|9
1599477600000|2020-09-07 11:20:00|7056|7051|7055|7050|7059|7054|7054|7049|51
1599477900000|2020-09-07 11:25:00|7055.5|7050.5|7061.5|7056.5|7061.5|7056.5|7055.5|7050.5|53
1599478200000|2020-09-07 11:30:00|7063.5|7058.5|7065|7060|7066.5|7061.5|7060|7055|33
1599478500000|2020-09-07 11:35:00|7065.5|7060.5|7069.5|7064.5|7070.5|7065.5|7063.5|7058.5|43
1599478800000|2020-09-07 11:40:00|7069.6|7064.6|7073.1|7068.1|7073.6|7068.6|7066.6|7061.6|71
1599479100000|2020-09-07 11:45:00|7072.6|7067.6|7071.6|7066.6|7075.1|7070.1|7068.6|7063.6|42
1599479400000|2020-09-07 11:50:00|7072.1|7067.1|7070.6|7065.6|7074.6|7069.6|7065.6|7060.6|26
1599479700000|2020-09-07 11:55:00|7072.1|7067.1|7075.1|7070.1|7075.1|7070.1|7068.1|7063.1|26
1599480000000|2020-09-07 12:00:00|7075.6|7070.6|7080.6|7075.6|7080.6|7075.6|7075.6|7070.6|36
1599480300000|2020-09-07 12:05:00|7080.1|7075.1|7080.6|7075.6|7082.6|7077.6|7079.1|7074.1|19
1599480600000|2020-09-07 12:10:00|7080.1|7075.1|7083.6|7078.6|7083.6|7078.6|7077.6|7072.6|47
1599480900000|2020-09-07 12:15:00|7083.1|7078.1|7083.6|7078.6|7087.6|7082.6|7081.6|7076.6|47
1599481200000|2020-09-07 12:20:00|7083.1|7078.1|7084.6|7079.6|7086.6|7081.6|7083.1|7078.1|33
1599481500000|2020-09-07 12:25:00|7084.1|7079.1|7088.6|7083.6|7091.6|7086.6|7081.1|7076.1|47
1599481800000|2020-09-07 12:30:00|7089.1|7084.1|7085.6|7080.6|7090.1|7085.1|7085.6|7080.6|27
1599482100000|2020-09-07 12:35:00|7085.1|7080.1|7085.1|7080.1|7086.6|7081.6|7083.6|7078.6|25
1599482400000|2020-09-07 12:40:00|7085.6|7080.6|7086.6|7081.6|7087.6|7082.6|7083.1|7078.1|21
1599482700000|2020-09-07 12:45:00|7087.1|7082.1|7091.6|7086.6|7091.6|7086.6|7084.6|7079.6|26
1599483000000|2020-09-07 12:50:00|7092.6|7087.6|7086.6|7081.6|7094.6|7089.6|7085.1|7080.1|54
1599483300000|2020-09-07 12:55:00|7087.1|7082.1|7089.6|7084.6|7090.1|7085.1|7084.6|7079.6|32
1599483600000|2020-09-07 13:00:00|7087.6|7082.6|7085.6|7080.6|7093.1|7088.1|7082.6|7077.6|54
1599483900000|2020-09-07 13:05:00|7086.6|7081.6|7092.6|7087.6|7096.1|7091.1|7086.6|7081.6|33
1599484200000|2020-09-07 13:10:00|7092.1|7087.1|7092.1|7087.1|7094.6|7089.6|7088.6|7083.6|29
1599484500000|2020-09-07 13:15:00|7092.6|7087.6|7085.6|7080.6|7092.6|7087.6|7084.1|7079.1|30
1599484800000|2020-09-07 13:20:00|7085.1|7080.1|7084.6|7079.6|7086.6|7081.6|7082.6|7077.6|18
1599485100000|2020-09-07 13:25:00|7085.1|7080.1|7088.6|7083.6|7088.6|7083.6|7081.1|7076.1|43
1599485400000|2020-09-07 13:30:00|7089.1|7084.1|7079.6|7074.6|7091.6|7086.6|7079.1|7074.1|66
1599485700000|2020-09-07 13:35:00|7080.6|7075.6|7090.6|7085.6|7090.6|7085.6|7080.1|7075.1|27
1599486000000|2020-09-07 13:40:00|7090.1|7085.1|7087.6|7082.6|7090.1|7085.1|7086.6|7081.6|42
1599486300000|2020-09-07 13:45:00|7088.6|7083.6|7091.6|7086.6|7096.1|7091.1|7086.6|7081.6|56
1599486600000|2020-09-07 13:50:00|7090.6|7085.6|7092.1|7087.1|7093.6|7088.6|7086.1|7081.1|41
1599486900000|2020-09-07 13:55:00|7091.6|7086.6|7078.1|7073.1|7094.1|7089.1|7077.6|7072.6|47
1599487200000|2020-09-07 14:00:00|7078.6|7073.6|7084.6|7079.6|7084.6|7079.6|7078.6|7073.6|29
1599487500000|2020-09-07 14:05:00|7085.6|7080.6|7092.1|7087.1|7092.6|7087.6|7083.6|7078.6|64
1599487800000|2020-09-07 14:10:00|7091.8|7086.8|7081.8|7076.8|7095.8|7090.8|7081.3|7076.3|53
1599488100000|2020-09-07 14:15:00|7082.3|7077.3|7083.3|7078.3|7085.8|7080.8|7080.8|7075.8|76
1599488400000|2020-09-07 14:20:00|7084.3|7079.3|7079.3|7074.3|7085.8|7080.8|7077.8|7072.8|88
1599488700000|2020-09-07 14:25:00|7080.3|7075.3|7089.8|7084.8|7094.3|7089.3|7079.8|7074.8|77
1599489000000|2020-09-07 14:30:00|7089.3|7084.3|7097.3|7092.3|7098.3|7093.3|7089.3|7084.3|30
1599489300000|2020-09-07 14:35:00|7097.8|7092.8|7093.3|7088.3|7098.3|7093.3|7091.3|7086.3|50
1599489600000|2020-09-07 14:40:00|7092.8|7087.8|7091.8|7086.8|7095.8|7090.8|7091.8|7086.8|19
1599489900000|2020-09-07 14:45:00|7092.3|7087.3|7091.3|7086.3|7094.3|7089.3|7091.3|7086.3|35
1599490200000|2020-09-07 14:50:00|7092.3|7087.3|7088.3|7083.3|7093.3|7088.3|7088.3|7083.3|46
1599490500000|2020-09-07 14:55:00|7087.3|7082.3|7093.3|7088.3|7096.3|7091.3|7087.3|7082.3|37
1599490800000|2020-09-07 15:00:00|7094.8|7089.8|7095.8|7090.8|7100.8|7095.8|7094.3|7089.3|115
1599491100000|2020-09-07 15:05:00|7096.3|7091.3|7085.3|7080.3|7096.3|7091.3|7084.3|7079.3|82
1599491400000|2020-09-07 15:10:00|7083.8|7078.8|7093.3|7088.3|7093.8|7088.8|7083.8|7078.8|218
1599491700000|2020-09-07 15:15:00|7092.8|7087.8|7095.3|7090.3|7095.8|7090.8|7091.3|7086.3|53
1599492000000|2020-09-07 15:20:00|7094.8|7089.8|7098.3|7093.3|7099.3|7094.3|7093.8|7088.8|76
1599492300000|2020-09-07 15:25:00|7097.8|7092.8|7080.3|7075.3|7098.3|7093.3|7080.3|7075.3|125
1599492600000|2020-09-07 15:30:00|7081.3|7074.3|7082.3|7076.3|7091.3|7083.3|7080.3|7072.3|545
1599492900000|2020-09-07 15:35:00|7083.3|7075.3|7095.3|7087.3|7099.3|7091.3|7079.3|7073.3|222
1599493200000|2020-09-07 15:40:00|7094.3|7088.3|7092.3|7084.3|7097.3|7091.3|7092.3|7084.3|29
1599493500000|2020-09-07 15:45:00|7093.3|7083.3|7096.3|7086.3|7096.3|7086.3|7091.3|7083.3|11
1599493800000|2020-09-07 15:50:00|7097.3|7087.3|7093.3|7084.3|7097.3|7087.3|7093.3|7084.3|4
1599494100000|2020-09-07 15:55:00|7092.3|7086.3|7092.3|7083.3|7092.3|7086.3|7089.3|7080.3|762
1599494400000|2020-09-07 16:00:00|7091.3|7082.3|7093.3|7085.3|7093.3|7085.3|7087.3|7079.3|15
1599494700000|2020-09-07 16:05:00|7096.3|7087.3|7096.3|7087.3|7096.3|7088.3|7095.3|7087.3|5
1599495000000|2020-09-07 16:10:00|7092.3|7086.3|7092.3|7081.3|7096.3|7086.3|7092.3|7081.3|20
1599495300000|2020-09-07 16:15:00|7091.3|7083.3|7092.3|7082.3|7092.3|7085.3|7091.3|7081.3|6
1599495600000|2020-09-07 16:20:00|7091.3|7081.3|7091.3|7082.3|7091.3|7082.3|7091.3|7081.3|0
1599495900000|2020-09-07 16:25:00|7092.3|7081.3|7091.3|7081.3|7093.3|7086.3|7091.3|7081.3|12
1599496200000|2020-09-07 16:30:00|7090.3|7080.3|7089.3|7079.3|7090.3|7080.3|7089.3|7079.3|0
1599496800000|2020-09-07 16:40:00|7090.3|7080.3|7090.3|7080.3|7090.3|7080.3|7090.3|7080.3|6
1599497100000|2020-09-07 16:45:00|7091.3||7090.3||7091.3||7090.3||0
1599497400000|2020-09-07 16:50:00|7092.3|7081.3|7092.3|7080.3|7092.3|7084.3|7091.3|7080.3|8
1599497700000|2020-09-07 16:55:00|7092.8|7080.8|7092.8|7080.8|7093.3|7081.3|7092.3|7080.3|5
1599498000000|2020-09-07 17:00:00|7092.3|7080.3|7091.8|7079.8|7092.3|7080.3|7091.8|7079.8|0
1599498300000|2020-09-07 17:05:00|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|7091.3|7079.3|0
1599498600000|2020-09-07 17:10:00|7090.3||7090.3||7091.3||7088.3||0
1599498900000|2020-09-07 17:15:00|7091.3|7080.3|7091.8|7079.8|7091.8|7080.3|7091.3|7079.3|2
1599499200000|2020-09-07 17:20:00|7092.3|7083.3|7091.8|7079.8|7093.3|7083.3|7091.8|7079.8|3
1599499500000|2020-09-07 17:25:00|7091.3|7079.3|7091.3|7079.3|7092.3|7080.3|7089.8|7077.8|7
1599499800000|2020-09-07 17:30:00|7091.8|7079.8|7093.3|7082.3|7093.3|7082.3|7089.8|7077.8|3
1599500100000|2020-09-07 17:35:00|7094.3|7081.8|7089.8|7077.8|7094.3|7082.3|7083.3|7076.3|13
1599500400000|2020-09-07 17:40:00|7090.3|7078.3|7091.3|7080.3|7091.3|7080.3|7090.3|7078.3|2
1599500700000|2020-09-07 17:45:00|7090.8|7081.3|7085.3|7073.3|7090.8|7084.3|7079.3|7072.3|12
1599501000000|2020-09-07 17:50:00|7084.8|7072.8|7091.8|7079.8|7093.3|7081.3|7084.3|7072.3|5
1599501300000|2020-09-07 17:55:00|7092.3|7081.3|7095.3|7083.3|7096.3|7088.3|7089.3|7077.3|10
1599501600000|2020-09-07 18:00:00|7095.8|7083.8|7090.2|7078.2|7095.8|7083.8|7090.2|7078.2|0
1599501900000|2020-09-07 18:05:00|7090.3|7078.3|7090.3|7078.3|7090.3|7078.3|7088.1|7076.1|0
1599502200000|2020-09-07 18:10:00|7091.2|7079.2|7093.9|7081.9|7093.9|7081.9|7090.3|7078.3|0
1599502500000|2020-09-07 18:15:00|7092.1|7080.1|7092.1|7080.1|7092.1|7080.1|7092.1|7080.1|0
1599502800000|2020-09-07 18:20:00|7090.3|7078.3|7093.9|7081.9|7093.9|7081.9|7090.3|7078.3|0
1599503100000|2020-09-07 18:25:00|7095.8|7083.8|7091.6|7079.6|7095.8|7083.8|7091.6|7079.6|0
1599503400000|2020-09-07 18:30:00|7089.7|7077.7|7091.6|7079.6|7091.6|7079.6|7089.7|7077.7|0
1599504000000|2020-09-07 18:40:00|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|7091.5|7079.5|0
1599504300000|2020-09-07 18:45:00|7091.3|7079.3|7091.5|7079.5|7091.5|7079.5|7091.3|7079.3|0
1599504900000|2020-09-07 18:55:00|7089.6|7077.6|7091.5|7079.5|7091.5|7079.5|7089.6|7077.6|0
1599505200000|2020-09-07 19:00:00|7091.1|7079.1|7094.8|7082.8|7094.8|7082.8|7091.1|7079.1|0
1599505500000|2020-09-07 19:05:00|7096.6|7084.6|7097.7|7085.7|7101.1|7089.1|7096.6|7084.6|0
1599506100000|2020-09-07 19:15:00|7096.8|7084.8|7098|7086|7098|7086|7095.9|7083.9|0
1599506400000|2020-09-07 19:20:00|7096.1|7084.1|7099.9|7087.9|7099.9|7087.9|7096.1|7084.1|0
1599506700000|2020-09-07 19:25:00|7098|7086|7096.2|7084.2|7098|7086|7096.2|7084.2|0
1599507000000|2020-09-07 19:30:00|7095.3|7083.3|7096.2|7084.2|7096.2|7084.2|7094.4|7082.4|0
1599507300000|2020-09-07 19:35:00|7098.9|7086.9|7096.2|7084.2|7098.9|7086.9|7096.2|7084.2|0
1599507600000|2020-09-07 19:40:00|7098.4|7086.4|7098.4|7086.4|7098.4|7086.4|7096.5|7084.5|0
1599507900000|2020-09-07 19:45:00|7100.2|7088.2|7098.4|7086.4|7100.3|7088.3|7098.4|7086.4|0
1599508200000|2020-09-07 19:50:00|7096.6|7084.6|7096.6|7084.6|7096.6|7084.6|7096.6|7084.6|0
1599508500000|2020-09-07 19:55:00|7095.7|7083.7|7096.7|7084.7|7096.7|7084.7|7094.8|7082.8|0
1599509100000|2020-09-07 20:05:00|7096.8|7084.8|7096.7|7084.7|7096.8|7084.8|7096.7|7084.7|0
1599509400000|2020-09-07 20:10:00|7096.5|7084.5|7096.3|7084.3|7096.5|7084.5|7096.3|7084.3|0
1599513600000|2020-09-07 21:20:00|7097.2|7085.2|7098.1|7086.1|7098.1|7086.1|7097.2|7085.2|0
1599515700000|2020-09-07 21:55:00|7097.1|7085.1|7095.1|7083.1|7097.1|7085.1|7095.1|7083.1|0
1599516000000|2020-09-07 22:00:00|7095.2|7083.2|7105.5|7093.5|7108.7|7096.7|7095.2|7083.2|0
1599516300000|2020-09-07 22:05:00|7105.3|7093.3|7097.8|7085.8|7107.2|7095.2|7095.5|7083.5|0
1599516600000|2020-09-07 22:10:00|7097.9|7085.9|7101.5|7089.5|7105.1|7093.1|7097.9|7085.9|0
1599516900000|2020-09-07 22:15:00|7101.4|7089.4|7099.3|7087.3|7103|7091|7098.5|7086.5|0
1599517200000|2020-09-07 22:20:00|7099.5|7087.5|7104.9|7092.9|7106.8|7094.8|7098.9|7086.9|0
1599517500000|2020-09-07 22:25:00|7104.7|7092.7|7114.1|7102.1|7116.6|7104.6|7104.3|7092.3|0
1599517800000|2020-09-07 22:30:00|7114.3|7102.3|7110.9|7098.9|7114.5|7102.5|7107.9|7095.9|0
1599518100000|2020-09-07 22:35:00|7111.1|7099.1|7110.7|7098.7|7115.1|7103.1|7110|7098|0
1599518400000|2020-09-07 22:40:00|7110.6|7098.6|7109.2|7097.2|7111.1|7099.1|7107|7095|0
1599518700000|2020-09-07 22:45:00|7109.4|7097.4|7114.5|7102.5|7115.6|7103.6|7109.4|7097.4|0
1599519000000|2020-09-07 22:50:00|7114.6|7102.6|7113.9|7101.9|7117.1|7105.1|7113|7101|0
1599519300000|2020-09-07 22:55:00|7114.1|7102.1|7116.4|7104.4|7116.6|7104.6|7113|7101|0
1599519600000|2020-09-07 23:00:00|7116.6|7104.6|7112.3|7100.3|7117.7|7105.7|7110.8|7098.8|0
1599519900000|2020-09-07 23:05:00|7112.4|7100.4|7113.4|7101.4|7115.5|7103.5|7110.4|7098.4|0
1599520200000|2020-09-07 23:10:00|7113.2|7101.2|7113.8|7101.8|7115.5|7103.5|7110.4|7098.4|0
1599520500000|2020-09-07 23:15:00|7113.9|7101.9|7114.6|7102.6|7117|7105|7107.8|7095.8|0
1599520800000|2020-09-07 23:20:00|7114.7|7102.7|7112.5|7100.5|7116.1|7104.1|7108.7|7096.7|0
1599521100000|2020-09-07 23:25:00|7112.6|7100.6|7112.1|7100.1|7115.1|7103.1|7109.9|7097.9|0
1599521400000|2020-09-07 23:30:00|7112.3|7100.3|7106.7|7094.7|7112.9|7100.9|7106.5|7094.5|0
1599521700000|2020-09-07 23:35:00|7106.8|7094.8|7105.1|7093.1|7108.8|7096.8|7103.6|7091.6|0
1599522000000|2020-09-07 23:40:00|7105.2|7093.2|7109.8|7097.8|7110.3|7098.3|7104.7|7092.7|0
1599522300000|2020-09-07 23:45:00|7109.9|7097.9|7106.6|7094.6|7111.3|7099.3|7105.1|7093.1|0
1599522600000|2020-09-07 23:50:00|7106.7|7094.7|7109.8|7097.8|7110.9|7098.9|7106.2|7094.2|0
1599522900000|2020-09-07 23:55:00|7109.6|7097.6|7107.7|7095.7|7111.1|7099.1|7106.6|7094.6|0
1599523200000|2020-09-08 00:00:00|7108.3|7096.3|7109.8|7097.8|7116|7104|7107.3|7095.3|0
1599523500000|2020-09-08 00:05:00|7109.9|7097.9|7103.2|7091.2|7112.8|7100.8|7101.1|7089.1|0
1599523800000|2020-09-08 00:10:00|7103.6|7091.6|7101.1|7089.1|7104.9|7092.9|7099.6|7087.6|0
1599524100000|2020-09-08 00:15:00|7101|7089|7089.2|7077.2|7101.3|7089.3|7087.1|7075.1|0
1599524400000|2020-09-08 00:20:00|7089.1|7077.1|7089.2|7077.2|7089.3|7077.3|7087|7075|0
1599524700000|2020-09-08 00:25:00|7089.3|7077.3|7091.4|7079.4|7091.4|7079.4|7087.1|7075.1|0
1599525000000|2020-09-08 00:30:00|7090.4|7078.4|7091.1|7079.1|7091.4|7079.4|7089.1|7077.1|0
1599525300000|2020-09-08 00:35:00|7091.2|7079.2|7091.1|7079.1|7093.3|7081.3|7091.1|7079.1|0
1599525600000|2020-09-08 00:40:00|7091.2|7079.2|7089.1|7077.1|7093.3|7081.3|7089.1|7077.1|0
1599525900000|2020-09-08 00:45:00|7089.2|7077.2|7091.2|7079.2|7093.3|7081.3|7087|7075|0
1599526200000|2020-09-08 00:50:00|7091.3|7079.3|7091.2|7079.2|7093.3|7081.3|7089.1|7077.1|0
1599526500000|2020-09-08 00:55:00|7090.8|7078.8|7093.2|7081.2|7095.4|7083.4|7090.2|7078.2|0
1599526800000|2020-09-08 01:00:00|7093.3|7081.3|7087|7075|7093.3|7081.3|7086|7074|0
1599527100000|2020-09-08 01:05:00|7087.1|7075.1|7082.6|7070.6|7089.1|7077.1|7082.6|7070.6|0
1599527400000|2020-09-08 01:10:00|7082.7|7070.7|7091|7079|7091|7079|7082.6|7070.6|0
1599527700000|2020-09-08 01:15:00|7090.9|7078.9|7097.3|7085.3|7099.3|7087.3|7086.8|7074.8|0
1599528000000|2020-09-08 01:20:00|7096.9|7084.9|7095.2|7083.2|7097.3|7085.3|7095.2|7083.2|0
1599528300000|2020-09-08 01:25:00|7095.3|7083.3|7095.3|7083.3|7097.4|7085.4|7093.1|7081.1|0
1599528600000|2020-09-08 01:30:00|7094.5|7082.5|7097.5|7085.5|7097.5|7085.5|7089|7077|0
1599528900000|2020-09-08 01:35:00|7097.4|7085.4|7097.4|7085.4|7101.6|7089.6|7093.2|7081.2|0
1599529200000|2020-09-08 01:40:00|7099.4|7087.4|7093.1|7081.1|7099.4|7087.4|7093.1|7081.1|0
1599529500000|2020-09-08 01:45:00|7093.2|7081.2|7092.2|7080.2|7097.4|7085.4|7091.1|7079.1|0
1599529800000|2020-09-08 01:50:00|7092.6|7080.6|7093.2|7081.2|7099.4|7087.4|7092.6|7080.6|0
1599530100000|2020-09-08 01:55:00|7093.6|7081.6|7097.3|7085.3|7097.4|7085.4|7093.1|7081.1|0
1599530400000|2020-09-08 02:00:00|7097.4|7085.4|7103.7|7091.7|7105.8|7093.8|7095.3|7083.3|0
1599530700000|2020-09-08 02:05:00|7103.8|7091.8|7102.7|7090.7|7105.8|7093.8|7101.6|7089.6|0
1599531000000|2020-09-08 02:10:00|7102.3|7090.3|7101.7|7089.7|7103.8|7091.8|7099.6|7087.6|0
1599531300000|2020-09-08 02:15:00|7102.5|7090.5|7099.6|7087.6|7103.9|7091.9|7099.6|7087.6|0
1599531600000|2020-09-08 02:20:00|7100.6|7088.6|7101.6|7089.6|7103.7|7091.7|7099.6|7087.6|0
1599531900000|2020-09-08 02:25:00|7102.6|7090.6|7098.4|7086.4|7103.7|7091.7|7097.4|7085.4|0
1599532200000|2020-09-08 02:30:00|7097.4|7085.4|7094|7082|7099.4|7087.4|7094|7082|0
1599532500000|2020-09-08 02:35:00|7093.9|7081.9|7092.5|7080.5|7097.1|7085.1|7090.8|7078.8|0
1599532800000|2020-09-08 02:40:00|7092.4|7080.4|7092.5|7080.5|7094.6|7082.6|7090.4|7078.4|0
1599533100000|2020-09-08 02:45:00|7092.4|7080.4|7092.4|7080.4|7095.6|7083.6|7090.4|7078.4|0
1599533400000|2020-09-08 02:50:00|7092.5|7080.5|7089.8|7077.8|7094.5|7082.5|7085.7|7073.7|0
1599533700000|2020-09-08 02:55:00|7089.9|7077.9|7085.7|7073.7|7091.9|7079.9|7085.6|7073.6|0
1599534000000|2020-09-08 03:00:00|7085.6|7073.6|7079.1|7067.1|7087.8|7075.8|7077|7065|0
1599534300000|2020-09-08 03:05:00|7079.2|7067.2|7079.2|7067.2|7081.3|7069.3|7079.1|7067.1|0
1599534600000|2020-09-08 03:10:00|7079.3|7067.3|7081.3|7069.3|7081.4|7069.4|7079.2|7067.2|0
1599534900000|2020-09-08 03:15:00|7080.5|7068.5|7082.4|7070.4|7083.4|7071.4|7079.2|7067.2|0
1599535200000|2020-09-08 03:20:00|7082.8|7070.8|7083.3|7071.3|7083.4|7071.4|7081.2|7069.2|0
1599535500000|2020-09-08 03:25:00|7083.4|7071.4|7080.1|7068.1|7085.5|7073.5|7076.9|7064.9|0
1599535800000|2020-09-08 03:30:00|7079.1|7067.1|7085.4|7073.4|7085.4|7073.4|7074.9|7062.9|0
1599536100000|2020-09-08 03:35:00|7085.8|7073.8|7085.4|7073.4|7089.6|7077.6|7085.4|7073.4|0
1599536400000|2020-09-08 03:40:00|7085.5|7073.5|7089.6|7077.6|7091.7|7079.7|7085.5|7073.5|0
1599536700000|2020-09-08 03:45:00|7089.7|7077.7|7087.4|7075.4|7089.7|7077.7|7087.4|7075.4|0
1599537000000|2020-09-08 03:50:00|7087.5|7075.5|7087.5|7075.5|7087.6|7075.6|7085.4|7073.4|0
1599537300000|2020-09-08 03:55:00|7087.6|7075.6|7091.7|7079.7|7091.7|7079.7|7087.5|7075.5|0
1599537600000|2020-09-08 04:00:00|7090.9|7078.9|7091.7|7079.7|7091.8|7079.8|7089.6|7077.6|0
1599537900000|2020-09-08 04:05:00|7091.8|7079.8|7089.6|7077.6|7093.9|7081.9|7089.5|7077.5|0
1599538200000|2020-09-08 04:10:00|7090|7078|7095.8|7083.8|7097.9|7085.9|7089.6|7077.6|0
1599538500000|2020-09-08 04:15:00|7095.9|7083.9|7095.8|7083.8|7097.9|7085.9|7093.8|7081.8|0
1599538800000|2020-09-08 04:20:00|7095.9|7083.9|7093.7|7081.7|7095.9|7083.9|7092.6|7080.6|0
1599539100000|2020-09-08 04:25:00|7093.8|7081.8|7093.8|7081.8|7094.8|7082.8|7091.6|7079.6|0
1599539400000|2020-09-08 04:30:00|7093.7|7081.7|7093.9|7081.9|7095.9|7083.9|7093.7|7081.7|0
1599539700000|2020-09-08 04:35:00|7094|7082|7091.8|7079.8|7094|7082|7091.8|7079.8|0
1599540000000|2020-09-08 04:40:00|7091.7|7079.7|7087.6|7075.6|7091.8|7079.8|7087.5|7075.5|0
1599540300000|2020-09-08 04:45:00|7088.6|7076.6|7089.6|7077.6|7091.7|7079.7|7087.5|7075.5|0
1599540600000|2020-09-08 04:50:00|7090|7078|7089.7|7077.7|7094.9|7082.9|7089.6|7077.6|0
1599540900000|2020-09-08 04:55:00|7089.6|7077.6|7091.8|7079.8|7091.9|7079.9|7089.6|7077.6|0
1599541200000|2020-09-08 05:00:00|7091.9|7079.9|7091.9|7079.9|7094.1|7082.1|7087.6|7075.6|0
1599541500000|2020-09-08 05:05:00|7091.8|7079.8|7089.7|7077.7|7091.8|7079.8|7088.6|7076.6|0
1599541800000|2020-09-08 05:10:00|7088.9|7076.9|7092.1|7080.1|7092.1|7080.1|7085.6|7073.6|0
1599542100000|2020-09-08 05:15:00|7092.2|7080.2|7096.3|7084.3|7096.4|7084.4|7092.2|7080.2|0
1599542400000|2020-09-08 05:20:00|7096.4|7084.4|7096.4|7084.4|7100.6|7088.6|7096.3|7084.3|0
1599542700000|2020-09-08 05:25:00|7096.5|7084.5|7096.6|7084.6|7102.8|7090.8|7096.4|7084.4|0
1599543000000|2020-09-08 05:30:00|7096.7|7084.7|7094.8|7082.8|7096.7|7084.7|7092.6|7080.6|0
1599543300000|2020-09-08 05:35:00|7094.7|7082.7|7093.6|7081.6|7096.8|7084.8|7092.6|7080.6|0
1599543600000|2020-09-08 05:40:00|7093.2|7081.2|7096.7|7084.7|7096.7|7084.7|7092.5|7080.5|0
1599543900000|2020-09-08 05:45:00|7096.8|7084.8|7105.3|7093.3|7106.4|7094.4|7096.8|7084.8|0
1599544200000|2020-09-08 05:50:00|7105.4|7093.4|7105.4|7093.4|7107.4|7095.4|7101.2|7089.2|0
1599544500000|2020-09-08 05:55:00|7105.3|7093.3|7109.8|7097.8|7109.8|7097.8|7103.2|7091.2|0
1599544800000|2020-09-08 06:00:00|7110.2|7098.2|7118.8|7113.8|7120.3|7115.3|7108.3|7096.3|16
1599545100000|2020-09-08 06:05:00|7119.3|7114.3|7107.3|7102.3|7121.3|7116.3|7107.3|7102.3|45
1599545400000|2020-09-08 06:10:00|7106.3|7101.3|7110.3|7105.3|7117.3|7112.3|7105.8|7100.8|13
1599545700000|2020-09-08 06:15:00|7109.8|7104.8|7108.8|7103.8|7113.3|7108.3|7106.8|7101.8|12
1599546000000|2020-09-08 06:20:00|7108.3|7103.3|7094.8|7089.8|7108.8|7103.8|7094.8|7089.8|9
1599546300000|2020-09-08 06:25:00|7094.3|7089.3|7099.8|7094.8|7104.3|7099.3|7092.3|7087.3|7
1599546600000|2020-09-08 06:30:00|7099.3|7094.3|7098.8|7093.8|7102.3|7097.3|7095.8|7090.8|5
1599546900000|2020-09-08 06:35:00|7099.3|7094.3|7105.8|7100.8|7107.3|7102.3|7099.3|7094.3|10
1599547200000|2020-09-08 06:40:00|7105.3|7100.3|7102.8|7097.8|7105.3|7100.3|7098.3|7093.3|5
1599547500000|2020-09-08 06:45:00|7103.3|7098.3|7098.8|7093.8|7103.8|7098.8|7097.8|7092.8|7
1599547800000|2020-09-08 06:50:00|7098.3|7093.3|7103.8|7098.8|7104.3|7099.3|7095.8|7090.8|22
1599548100000|2020-09-08 06:55:00|7103.3|7098.3|7094.3|7089.3|7103.8|7098.8|7093.8|7088.8|17
1599548400000|2020-09-08 07:00:00|7092.3|7087.3|7083.8|7078.8|7105.3|7100.3|7082.3|7077.3|325
1599548700000|2020-09-08 07:05:00|7084.3|7079.3|7055.8|7050.8|7091.8|7086.8|7051.3|7046.3|248
1599549000000|2020-09-08 07:10:00|7054.3|7049.3|7086.3|7081.3|7086.3|7081.3|7050.8|7045.8|165
1599549300000|2020-09-08 07:15:00|7086.8|7081.8|7067.8|7062.8|7092.8|7087.8|7061.8|7056.8|169
1599549600000|2020-09-08 07:20:00|7067.3|7062.3|7062.3|7057.3|7069.8|7064.8|7053.8|7048.8|123
1599549900000|2020-09-08 07:25:00|7064.3|7059.3|7079.3|7074.3|7081.3|7076.3|7064.3|7059.3|102
1599550200000|2020-09-08 07:30:00|7078.8|7073.8|7083.3|7078.3|7090.8|7085.8|7071.8|7066.8|74
1599550500000|2020-09-08 07:35:00|7082.8|7077.8|7067.8|7062.8|7082.8|7077.8|7060.3|7055.3|69
1599550800000|2020-09-08 07:40:00|7068.3|7063.3|7069.3|7064.3|7072.8|7067.8|7062.8|7057.8|85
1599551100000|2020-09-08 07:45:00|7068.8|7063.8|7069.8|7064.8|7079.3|7074.3|7065.3|7060.3|79
1599551400000|2020-09-08 07:50:00|7069.3|7064.3|7081.3|7076.3|7084.3|7079.3|7066.8|7061.8|42
1599551700000|2020-09-08 07:55:00|7080.8|7075.8|7073.3|7068.3|7082.3|7077.3|7067.8|7062.8|62
1599552000000|2020-09-08 08:00:00|7073.8|7068.8|7064.8|7059.8|7074.3|7069.3|7059.3|7054.3|84
1599552300000|2020-09-08 08:05:00|7065.8|7060.8|7071.8|7066.8|7073.8|7068.8|7060.3|7055.3|78
1599552600000|2020-09-08 08:10:00|7069.8|7064.8|7055.3|7050.3|7070.8|7065.8|7052.3|7047.3|120
1599552900000|2020-09-08 08:15:00|7054.8|7049.8|7038.3|7033.3|7057.8|7052.8|7034.3|7029.3|139
1599553200000|2020-09-08 08:20:00|7037.8|7032.8|7014.8|7009.8|7038.3|7033.3|7014.3|7009.3|149
1599553500000|2020-09-08 08:25:00|7014.3|7009.3|7021.3|7016.3|7023.8|7018.8|7011.8|7006.8|147
1599553800000|2020-09-08 08:30:00|7020.8|7015.8|7012.8|7007.8|7022.3|7017.3|7012.8|7007.8|131
1599554100000|2020-09-08 08:35:00|7012.3|7007.3|7018.8|7013.8|7022.8|7017.8|7001.8|6996.8|169
1599554400000|2020-09-08 08:40:00|7018.3|7013.3|6999.3|6994.3|7018.3|7013.3|6998.3|6993.3|126
1599554700000|2020-09-08 08:45:00|6998.8|6993.8|7002.8|6997.8|7004.8|6999.8|6989.8|6984.8|101
1599555000000|2020-09-08 08:50:00|7002.3|6997.3|7003.3|6998.3|7004.3|6999.3|6995.3|6990.3|76
1599555300000|2020-09-08 08:55:00|7003.8|6998.8|7008.3|7003.3|7010.8|7005.8|7000.8|6995.8|192
1599555600000|2020-09-08 09:00:00|7007.8|7002.8|7020.3|7015.3|7020.8|7015.8|7001.3|6996.3|64
1599555900000|2020-09-08 09:05:00|7019.8|7014.8|7011.3|7006.3|7019.8|7014.8|7006.3|7001.3|73
1599556200000|2020-09-08 09:10:00|7011.8|7006.8|7004.3|6999.3|7013.3|7008.3|7000.8|6995.8|97
1599556500000|2020-09-08 09:15:00|7003.3|6998.3|7014.8|7009.8|7015.3|7010.3|7000.8|6995.8|40
1599556800000|2020-09-08 09:20:00|7011.8|7006.8|7008.3|7003.3|7013.8|7008.8|7008.3|7003.3|50
1599557100000|2020-09-08 09:25:00|7008.8|7003.8|7012.8|7007.8|7016.8|7011.8|7005.3|7000.3|66
1599557400000|2020-09-08 09:30:00|7012.3|7007.3|6993.8|6988.8|7012.8|7007.8|6993.8|6988.8|128
1599557700000|2020-09-08 09:35:00|6994.3|6989.3|7000.8|6995.8|7000.8|6995.8|6993.8|6988.8|52
1599558000000|2020-09-08 09:40:00|6999.3|6994.3|6981.3|6976.3|6999.3|6994.3|6980.8|6975.8|192
1599558300000|2020-09-08 09:45:00|6981.8|6976.8|6991.3|6986.3|6991.3|6986.3|6979.3|6974.3|96
1599558600000|2020-09-08 09:50:00|6990.8|6985.8|6990.3|6985.3|7000.8|6995.8|6989.3|6984.3|65
1599558900000|2020-09-08 09:55:00|6990.8|6985.8|6993.8|6988.8|6997.3|6992.3|6989.3|6984.3|59
1599559200000|2020-09-08 10:00:00|6995.3|6990.3|6996.3|6991.3|6998.8|6993.8|6990.8|6985.8|144
1599559500000|2020-09-08 10:05:00|6995.8|6990.8|7001.8|6996.8|7004.8|6999.8|6994.3|6989.3|37
1599559800000|2020-09-08 10:10:00|7000.8|6995.8|6999.8|6994.8|7001.8|6996.8|6993.3|6988.3|47
1599560100000|2020-09-08 10:15:00|6999.3|6994.3|7000.3|6995.3|7005.3|7000.3|6992.8|6987.8|73
1599560400000|2020-09-08 10:20:00|7000.8|6995.8|6994.3|6989.3|7006.3|7001.3|6994.3|6989.3|74
1599560700000|2020-09-08 10:25:00|6993.8|6988.8|6988.8|6983.8|6994.3|6989.3|6985.3|6980.3|67
1599561000000|2020-09-08 10:30:00|6988.3|6983.3|6989.3|6984.3|6993.8|6988.8|6986.8|6981.8|98
1599561300000|2020-09-08 10:35:00|6988.8|6983.8|6986.8|6981.8|6989.3|6984.3|6982.8|6977.8|53
1599561600000|2020-09-08 10:40:00|6987.3|6982.3|6985.8|6980.8|6989.8|6984.8|6984.3|6979.3|41
1599561900000|2020-09-08 10:45:00|6985.3|6980.3|6977.8|6972.8|6985.8|6980.8|6976.3|6971.3|86
1599562200000|2020-09-08 10:50:00|6979.3|6974.3|6979.3|6974.3|6982.8|6977.8|6976.3|6971.3|41
1599562500000|2020-09-08 10:55:00|6979.8|6974.8|6981.8|6976.8|6983.3|6978.3|6977.3|6972.3|49
1599562800000|2020-09-08 11:00:00|6981.3|6976.3|6989.8|6984.8|6990.8|6985.8|6980.3|6975.3|54
1599563100000|2020-09-08 11:05:00|6988.8|6983.8|6987.3|6982.3|6992.8|6987.8|6986.3|6981.3|71
1599563400000|2020-09-08 11:10:00|6986.8|6981.8|6985.8|6980.8|6990.8|6985.8|6985.3|6980.3|19
1599563700000|2020-09-08 11:15:00|6985.3|6980.3|6975.3|6970.3|6985.8|6980.8|6973.8|6968.8|79
1599564000000|2020-09-08 11:20:00|6974.8|6969.8|6973.3|6968.3|6976.3|6971.3|6970.3|6965.3|95
1599564300000|2020-09-08 11:25:00|6973.8|6968.8|6984.3|6979.3|6984.3|6979.3|6973.8|6968.8|59
1599564600000|2020-09-08 11:30:00|6982.8|6977.8|6971.3|6966.3|6983.3|6978.3|6970.8|6965.8|63
1599564900000|2020-09-08 11:35:00|6970.8|6965.8|6961.8|6956.8|6970.8|6965.8|6961.3|6956.3|83
1599565200000|2020-09-08 11:40:00|6964.4|6959.4|6951.4|6946.4|6964.9|6959.9|6950.4|6945.4|148
1599565500000|2020-09-08 11:45:00|6950.9|6945.9|6956.4|6951.4|6959.4|6954.4|6948.9|6943.9|139
1599565800000|2020-09-08 11:50:00|6955.9|6950.9|6958.4|6953.4|6962.4|6957.4|6953.4|6948.4|133
1599566100000|2020-09-08 11:55:00|6957.4|6952.4|6969.4|6964.4|6970.4|6965.4|6955.4|6950.4|105
1599566400000|2020-09-08 12:00:00|6968.4|6963.4|6958.4|6953.4|6971.9|6966.9|6957.9|6952.9|155
1599566700000|2020-09-08 12:05:00|6958.9|6953.9|6948.4|6943.4|6960.4|6955.4|6948.4|6943.4|87
1599567000000|2020-09-08 12:10:00|6946.9|6941.9|6938.9|6933.9|6952.9|6947.9|6934.4|6929.4|282
1599567300000|2020-09-08 12:15:00|6938.4|6933.4|6940.4|6935.4|6944.9|6939.9|6932.9|6927.9|153
1599567600000|2020-09-08 12:20:00|6940.9|6935.9|6938.4|6933.4|6940.9|6935.9|6929.9|6924.9|113
1599567900000|2020-09-08 12:25:00|6937.9|6932.9|6930.4|6925.4|6938.4|6933.4|6930.4|6925.4|43
1599568200000|2020-09-08 12:30:00|6929.9|6924.9|6934.9|6929.9|6938.9|6933.9|6927.4|6922.4|130
1599568500000|2020-09-08 12:35:00|6935.4|6930.4|6909.9|6904.9|6936.9|6931.9|6909.9|6904.9|180
1599568800000|2020-09-08 12:40:00|6909.4|6904.4|6915.9|6910.9|6923.4|6918.4|6909.4|6904.4|232
1599569100000|2020-09-08 12:45:00|6916.4|6911.4|6923.4|6918.4|6930.4|6925.4|6915.9|6910.9|106
1599569400000|2020-09-08 12:50:00|6924.4|6919.4|6918.4|6913.4|6924.9|6919.9|6915.4|6910.4|103
1599569700000|2020-09-08 12:55:00|6918.9|6913.9|6926.9|6921.9|6933.4|6928.4|6918.4|6913.4|122
1599570000000|2020-09-08 13:00:00|6926.4|6921.4|6913.4|6908.4|6928.4|6923.4|6913.4|6908.4|150
1599570300000|2020-09-08 13:05:00|6914.4|6909.4|6918.4|6913.4|6925.4|6920.4|6911.9|6906.9|98
1599570600000|2020-09-08 13:10:00|6917.9|6912.9|6902.4|6897.4|6917.9|6912.9|6902.4|6897.4|153
1599570900000|2020-09-08 13:15:00|6902.9|6897.9|6904.9|6899.9|6905.4|6900.4|6900.9|6895.9|67
1599571200000|2020-09-08 13:20:00|6904.4|6899.4|6909.4|6904.4|6914.9|6909.9|6904.4|6899.4|99
1599571500000|2020-09-08 13:25:00|6910.4|6905.4|6915.9|6910.9|6920.4|6915.4|6908.9|6903.9|72
1599571800000|2020-09-08 13:30:00|6913.4|6908.4|6914.9|6909.9|6917.9|6912.9|6904.4|6899.4|386
1599572100000|2020-09-08 13:35:00|6915.4|6910.4|6931.9|6926.9|6933.4|6928.4|6910.4|6905.4|377
1599572400000|2020-09-08 13:40:00|6931.4|6926.4|6929.4|6924.4|6932.4|6927.4|6921.4|6916.4|172
1599572700000|2020-09-08 13:45:00|6928.9|6923.9|6938.9|6933.9|6956.4|6951.4|6922.4|6917.4|441
1599573000000|2020-09-08 13:50:00|6939.4|6934.4|6950.9|6945.9|6957.4|6952.4|6937.4|6932.4|286
1599573300000|2020-09-08 13:55:00|6951.4|6946.4|6962.4|6957.4|6963.9|6958.9|6947.4|6942.4|268
1599573600000|2020-09-08 14:00:00|6961.9|6956.9|6927.4|6922.4|6961.9|6956.9|6927.4|6922.4|292
1599573900000|2020-09-08 14:05:00|6927.9|6922.9|6944.9|6939.9|6945.9|6940.9|6923.9|6918.9|151
1599574200000|2020-09-08 14:10:00|6943.1|6938.1|6952.6|6947.6|6954.6|6949.6|6933.1|6928.1|226
1599574500000|2020-09-08 14:15:00|6952.1|6947.1|6943.1|6938.1|6958.1|6953.1|6942.6|6937.6|246
1599574800000|2020-09-08 14:20:00|6944.1|6939.1|6946.1|6941.1|6951.1|6946.1|6932.6|6927.6|113
1599575100000|2020-09-08 14:25:00|6946.6|6941.6|6955.1|6950.1|6955.6|6950.6|6946.1|6941.1|106
1599575400000|2020-09-08 14:30:00|6954.6|6949.6|6964.1|6959.1|6965.6|6960.6|6952.1|6947.1|219
1599575700000|2020-09-08 14:35:00|6965.1|6960.1|6968.6|6963.6|6970.1|6965.1|6957.6|6952.6|128
1599576000000|2020-09-08 14:40:00|6969.6|6964.6|6955.1|6950.1|6972.1|6967.1|6945.1|6940.1|144
1599576300000|2020-09-08 14:45:00|6954.6|6949.6|6936.6|6931.6|6954.6|6949.6|6936.6|6931.6|141
1599576600000|2020-09-08 14:50:00|6936.1|6931.1|6938.6|6933.6|6951.6|6946.6|6934.1|6929.1|209
1599576900000|2020-09-08 14:55:00|6939.6|6934.6|6938.6|6933.6|6947.1|6942.1|6935.1|6930.1|111
1599577200000|2020-09-08 15:00:00|6939.1|6934.1|6963.1|6958.1|6964.6|6959.6|6932.1|6927.1|161
1599577500000|2020-09-08 15:05:00|6963.6|6958.6|6975.1|6970.1|6975.1|6970.1|6960.6|6955.6|256
1599577800000|2020-09-08 15:10:00|6975.6|6970.6|6976.6|6971.6|6980.1|6975.1|6970.1|6965.1|780
1599578100000|2020-09-08 15:15:00|6974.6|6969.6|6977.6|6972.6|6982.6|6977.6|6974.6|6969.6|182
1599578400000|2020-09-08 15:20:00|6977.1|6972.1|6973.6|6968.6|6979.1|6974.1|6966.1|6961.1|151
1599578700000|2020-09-08 15:25:00|6974.1|6969.1|6963.6|6958.6|6978.6|6973.6|6963.6|6958.6|485
1599579000000|2020-09-08 15:30:00|6964.6|6957.6|6957.6|6950.6|6968.6|6961.6|6948.6|6941.6|315
1599579300000|2020-09-08 15:35:00|6959.6|6951.6|6954.6|6946.6|6959.6|6952.6|6949.6|6943.6|225
1599579600000|2020-09-08 15:40:00|6953.6|6944.6|6960.6|6952.6|6960.6|6954.6|6949.6|6943.6|104
1599579900000|2020-09-08 15:45:00|6958.6|6951.6|6955.6|6948.6|6960.6|6954.6|6951.6|6945.6|65
1599580200000|2020-09-08 15:50:00|6956.6|6949.6|6948.6|6941.6|6957.6|6949.6|6943.6|6937.6|112
1599580500000|2020-09-08 15:55:00|6947.6|6939.6|6951.6|6944.6|6962.6|6955.6|6946.6|6938.6|59
1599580800000|2020-09-08 16:00:00|6952.6|6945.6|6958.6|6950.6|6962.6|6954.6|6950.6|6943.6|22
1599581100000|2020-09-08 16:05:00|6957.6|6951.6|6964.6|6956.6|6968.6|6960.6|6956.6|6949.6|38
1599581400000|2020-09-08 16:10:00|6965.6|6957.6|6964.6|6956.6|6970.6|6962.6|6963.6|6956.6|44
1599581700000|2020-09-08 16:15:00|6963.6|6955.6|6966.6|6959.6|6969.6|6961.6|6961.6|6953.6|28
1599582000000|2020-09-08 16:20:00|6965.6|6960.6|6970.6|6963.6|6970.6|6963.6|6962.6|6955.6|53
1599582300000|2020-09-08 16:25:00|6971.6|6964.6|6966.6|6958.6|6972.6|6964.6|6964.6|6957.6|37
1599582600000|2020-09-08 16:30:00|6965.6|6957.6|6967.6|6960.6|6969.6|6962.6|6962.6|6954.6|14
1599582900000|2020-09-08 16:35:00|6968.6|6961.6|6966.6|6959.6|6969.6|6962.6|6966.6|6959.6|8
1599583200000|2020-09-08 16:40:00|6967.6|6960.6|6969.6|6962.6|6972.6|6964.6|6965.6|6958.6|40
1599583500000|2020-09-08 16:45:00|6971.6|6963.6|6974.6|6966.6|6975.6|6967.6|6971.6|6963.6|3
1599583800000|2020-09-08 16:50:00|6972.6|6967.6|6975.6|6968.6|6978.6|6970.6|6972.6|6967.6|8
1599584100000|2020-09-08 16:55:00|6976.6|6969.6|6975.6|6967.6|6976.6|6969.6|6970.6|6964.6|67
1599584400000|2020-09-08 17:00:00|6976.6|6968.6|6973.6|6965.6|6976.6|6968.6|6971.6|6963.6|5
1599584700000|2020-09-08 17:05:00|6972.6|6964.6|6972.6|6965.6|6978.6|6969.6|6972.6|6964.6|10
1599585000000|2020-09-08 17:10:00|6971.6|6966.6|6975.6|6967.6|6977.6|6970.6|6971.6|6966.6|3
1599585300000|2020-09-08 17:15:00|6974.6|6968.6|6978.6|6970.6|6979.6|6971.6|6974.6|6966.6|3
1599585600000|2020-09-08 17:20:00|6977.6|6969.6|6978.6|6971.6|6978.6|6971.6|6975.6|6967.6|2
1599585900000|2020-09-08 17:25:00|6977.6|6970.6|6977.6|6969.6|6980.6|6972.6|6975.6|6969.6|9
1599586200000|2020-09-08 17:30:00|6975.6|6967.6|6981.6|6973.6|6983.6|6975.6|6972.6|6965.6|25
1599586500000|2020-09-08 17:35:00|6980.6|6974.6|6983.6|6976.6|6984.6|6976.6|6980.6|6974.6|7
1599586800000|2020-09-08 17:40:00|6984.6|6977.6|6986.6|6978.6|6986.6|6978.6|6983.6|6976.6|5
1599587100000|2020-09-08 17:45:00|6985.6|6977.6|6986.6|6979.6|6986.6|6979.6|6983.6|6977.6|9
1599587400000|2020-09-08 17:50:00|6988.6|6978.6|6988.6|6980.6|6989.6|6980.6|6985.6|6978.6|8
1599587700000|2020-09-08 17:55:00|6989.6|6978.6|6986|6974|6990.6|6978.6|6980.6|6971.6|20
1599588000000|2020-09-08 18:00:00|6986.1|6974.1|6981.1|6969.1|6990.6|6978.6|6981|6969|0
1599588300000|2020-09-08 18:05:00|6981.2|6969.2|6982.9|6970.9|6985.1|6973.1|6976.6|6964.6|0
1599588600000|2020-09-08 18:10:00|6983.1|6971.1|6975.6|6963.6|6985.1|6973.1|6975.4|6963.4|0
1599588900000|2020-09-08 18:15:00|6975.8|6963.8|6968.9|6956.9|6977.8|6965.8|6966.6|6954.6|0
1599589200000|2020-09-08 18:20:00|6969.8|6957.8|6966|6954|6971.2|6959.2|6963.9|6951.9|0
1599589500000|2020-09-08 18:25:00|6965.9|6953.9|6963.7|6951.7|6968.5|6956.5|6961.5|6949.5|0
1599589800000|2020-09-08 18:30:00|6963.6|6951.6|6962.1|6950.1|6963.6|6951.6|6955|6943|0
1599590100000|2020-09-08 18:35:00|6961.9|6949.9|6949.8|6937.8|6963.2|6951.2|6947.6|6935.6|0
1599590400000|2020-09-08 18:40:00|6949.9|6937.9|6938.8|6926.8|6952.7|6940.7|6938.7|6926.7|0
1599590700000|2020-09-08 18:45:00|6938.7|6926.7|6941.9|6929.9|6944.6|6932.6|6937.6|6925.6|0
1599591000000|2020-09-08 18:50:00|6941.8|6929.8|6930.8|6918.8|6943.9|6931.9|6925.5|6913.5|0
1599591300000|2020-09-08 18:55:00|6930.7|6918.7|6947.6|6935.6|6950.2|6938.2|6926.9|6914.9|0
1599591600000|2020-09-08 19:00:00|6945.8|6933.8|6925.6|6913.6|6947.4|6935.4|6925.5|6913.5|0
1599591900000|2020-09-08 19:05:00|6925.9|6913.9|6932.8|6920.8|6932.8|6920.8|6925.7|6913.7|0
1599592200000|2020-09-08 19:10:00|6933.7|6921.7|6942.5|6930.5|6944.7|6932.7|6932.6|6920.6|0
1599592500000|2020-09-08 19:15:00|6940.6|6928.6|6944.8|6932.8|6949.7|6937.7|6935.4|6923.4|0
1599592800000|2020-09-08 19:20:00|6944.7|6932.7|6949.4|6937.4|6953.9|6941.9|6942.6|6930.6|0
1599593100000|2020-09-08 19:25:00|6949.5|6937.5|6957.2|6945.2|6959.2|6947.2|6943.9|6931.9|0
1599593400000|2020-09-08 19:30:00|6957.3|6945.3|6948.4|6936.4|6966|6954|6948.4|6936.4|0
1599593700000|2020-09-08 19:35:00|6948.5|6936.5|6954.8|6942.8|6959.8|6947.8|6948.5|6936.5|0
1599594000000|2020-09-08 19:40:00|6954.9|6942.9|6955.6|6943.6|6961.4|6949.4|6952.3|6940.3|0
1599594300000|2020-09-08 19:45:00|6955.7|6943.7|6946.5|6934.5|6956.9|6944.9|6938.9|6926.9|0
1599594600000|2020-09-08 19:50:00|6945.2|6933.2|6936.7|6924.7|6945.2|6933.2|6932.1|6920.1|0
1599594900000|2020-09-08 19:55:00|6937.6|6925.6|6925.3|6913.3|6938.7|6926.7|6921|6909|0
1599595200000|2020-09-08 20:00:00|6925.2|6913.2|6942.1|6930.1|6951.9|6939.9|6925.2|6913.2|0
1599595500000|2020-09-08 20:05:00|6942.3|6930.3|6935.7|6923.7|6944|6932|6931.4|6919.4|0
1599595800000|2020-09-08 20:10:00|6936.1|6924.1|6938.8|6926.8|6944.8|6932.8|6934.7|6922.7|0
1599596100000|2020-09-08 20:15:00|6938.9|6926.9|6939.8|6927.8|6939.8|6927.8|6937.9|6925.9|0
1599596400000|2020-09-08 20:20:00|6939.1|6927.1|6938.9|6926.9|6939.6|6927.6|6938.3|6926.3|0
1599596700000|2020-09-08 20:25:00|6939.6|6927.6|6939.6|6927.6|6940|6928|6938.9|6926.9|0
1599597000000|2020-09-08 20:30:00|6939.8|6927.8|6939.3|6927.3|6948.7|6936.7|6937.6|6925.6|0
1599597300000|2020-09-08 20:35:00|6939.7|6927.7|6940.8|6928.8|6946.5|6934.5|6938.7|6926.7|0
1599597600000|2020-09-08 20:40:00|6940.7|6928.7|6935.6|6923.6|6941.2|6929.2|6934.6|6922.6|0
1599597900000|2020-09-08 20:45:00|6935.1|6923.1|6940.8|6928.8|6944.4|6932.4|6935.1|6923.1|0
1599598200000|2020-09-08 20:50:00|6940.7|6928.7|6941|6929|6945.1|6933.1|6938.2|6926.2|0
1599598500000|2020-09-08 20:55:00|6941.1|6929.1|6939.3|6927.3|6943.6|6931.6|6936.5|6924.5|0
1599598800000|2020-09-08 21:00:00|6939.5|6927.5|6940.1|6928.1|6940.1|6928.1|6938.7|6926.7|0
1599599100000|2020-09-08 21:05:00|6940.5|6928.5|6939.1|6927.1|6940.5|6928.5|6938.5|6926.5|0
1599599400000|2020-09-08 21:10:00|6938.7|6926.7|6939.2|6927.2|6939.8|6927.8|6938.7|6926.7|0
1599599700000|2020-09-08 21:15:00|6939.8|6927.8|6938.9|6926.9|6940|6928|6938.9|6926.9|0
1599600000000|2020-09-08 21:20:00|6938.7|6926.7|6907.6|6895.6|6938.7|6926.7|6907.2|6895.2|0
1599600300000|2020-09-08 21:25:00|6907.3|6895.3|6908.7|6896.7|6913.9|6901.9|6902.7|6890.7|0
1599600600000|2020-09-08 21:30:00|6908.9|6896.9|6889.7|6877.7|6910.4|6898.4|6886.1|6874.1|0
1599600900000|2020-09-08 21:35:00|6889.1|6877.1|6889.3|6877.3|6892.9|6880.9|6888.9|6876.9|0
1599601200000|2020-09-08 21:40:00|6888.8|6876.8|6874.8|6862.8|6889.3|6877.3|6874.6|6862.6|0
1599601500000|2020-09-08 21:45:00|6874.2|6862.2|6886.2|6874.2|6886.2|6874.2|6868.8|6856.8|0
1599601800000|2020-09-08 21:50:00|6886.4|6874.4|6907.3|6895.3|6907.3|6895.3|6885.5|6873.5|0
1599602100000|2020-09-08 21:55:00|6907|6895|6907.6|6895.6|6908.8|6896.8|6902.1|6890.1|0
1599602400000|2020-09-08 22:00:00|6904.2|6892.2|6890.2|6878.2|6913.5|6901.5|6883.3|6871.3|0
1599602700000|2020-09-08 22:05:00|6890.4|6878.4|6874.1|6862.1|6891.7|6879.7|6874.1|6862.1|0
1599603000000|2020-09-08 22:10:00|6874.5|6862.5|6868.6|6856.6|6876.9|6864.9|6853.4|6841.4|0
1599603300000|2020-09-08 22:15:00|6868.7|6856.7|6884.4|6872.4|6884.6|6872.6|6868.7|6856.7|0
1599603600000|2020-09-08 22:20:00|6884.6|6872.6|6902.4|6890.4|6904.1|6892.1|6882|6870|0
1599603900000|2020-09-08 22:25:00|6902.6|6890.6|6900.9|6888.9|6904.7|6892.7|6895.2|6883.2|0
1599604200000|2020-09-08 22:30:00|6901|6889|6899.8|6887.8|6906.5|6894.5|6897.7|6885.7|0
1599604500000|2020-09-08 22:35:00|6899.9|6887.9|6896.4|6884.4|6901.8|6889.8|6895.4|6883.4|0
1599604800000|2020-09-08 22:40:00|6896.5|6884.5|6895.6|6883.6|6898.5|6886.5|6893.2|6881.2|0
1599605100000|2020-09-08 22:45:00|6895.5|6883.5|6899.2|6887.2|6901.1|6889.1|6895.3|6883.3|0
1599605400000|2020-09-08 22:50:00|6899.4|6887.4|6907.4|6895.4|6913|6901|6899.4|6887.4|0
1599605700000|2020-09-08 22:55:00|6907.3|6895.3|6912.7|6900.7|6914.2|6902.2|6907.2|6895.2|0
1599606000000|2020-09-08 23:00:00|6913.1|6901.1|6903.5|6891.5|6914.2|6902.2|6899|6887|0
1599606300000|2020-09-08 23:05:00|6903.9|6891.9|6908.5|6896.5|6912.8|6900.8|6902.8|6890.8|0
1599606600000|2020-09-08 23:10:00|6908.3|6896.3|6915|6903|6916.3|6904.3|6907.7|6895.7|0
1599606900000|2020-09-08 23:15:00|6914.9|6902.9|6914.9|6902.9|6921.7|6909.7|6914.1|6902.1|0
1599607200000|2020-09-08 23:20:00|6915.1|6903.1|6918.3|6906.3|6921.2|6909.2|6914.9|6902.9|0
1599607500000|2020-09-08 23:25:00|6919.1|6907.1|6913.8|6901.8|6921|6909|6910.4|6898.4|0
1599607800000|2020-09-08 23:30:00|6913.4|6901.4|6911.7|6899.7|6916.4|6904.4|6910|6898|0
1599608100000|2020-09-08 23:35:00|6912.1|6900.1|6913|6901|6913.2|6901.2|6905.3|6893.3|0
1599608400000|2020-09-08 23:40:00|6913.2|6901.2|6919.4|6907.4|6920.4|6908.4|6913|6901|0
1599608700000|2020-09-08 23:45:00|6919.3|6907.3|6924.5|6912.5|6924.7|6912.7|6917.9|6905.9|0
1599609000000|2020-09-08 23:50:00|6924.7|6912.7|6928.3|6916.3|6928.8|6916.8|6921.5|6909.5|0
1599609300000|2020-09-08 23:55:00|6928.1|6916.1|6923.2|6911.2|6928.3|6916.3|6922.2|6910.2|0
1599609600000|2020-09-09 00:00:00|6922.8|6910.8|6924.7|6912.7|6928.3|6916.3|6920.5|6908.5|0
1599609900000|2020-09-09 00:05:00|6924.5|6912.5|6920.6|6908.6|6924.5|6912.5|6917.7|6905.7|0
1599610200000|2020-09-09 00:10:00|6920.2|6908.2|6930.5|6918.5|6930.5|6918.5|6919.4|6907.4|0
1599610500000|2020-09-09 00:15:00|6930.4|6918.4|6929|6917|6932.4|6920.4|6916.4|6904.4|0
1599610800000|2020-09-09 00:20:00|6928.9|6916.9|6928.9|6916.9|6931.1|6919.1|6922.7|6910.7|0
1599611100000|2020-09-09 00:25:00|6927.9|6915.9|6922.6|6910.6|6927.9|6915.9|6922.6|6910.6|0
1599611400000|2020-09-09 00:30:00|6922.7|6910.7|6932|6920|6932|6920|6922.6|6910.6|0
1599611700000|2020-09-09 00:35:00|6931.6|6919.6|6940.7|6928.7|6940.8|6928.8|6930.1|6918.1|0
1599612000000|2020-09-09 00:40:00|6940.8|6928.8|6943.9|6931.9|6945.1|6933.1|6938.6|6926.6|0
1599612300000|2020-09-09 00:45:00|6944|6932|6938.8|6926.8|6944|6932|6938.8|6926.8|0
1599612600000|2020-09-09 00:50:00|6938.9|6926.9|6938.8|6926.8|6943|6931|6938.8|6926.8|0
1599612900000|2020-09-09 00:55:00|6939.2|6927.2|6942.8|6930.8|6947.1|6935.1|6938.7|6926.7|0
1599613200000|2020-09-09 01:00:00|6940.8|6928.8|6938.7|6926.7|6940.8|6928.8|6934.5|6922.5|0
1599613500000|2020-09-09 01:05:00|6938.8|6926.8|6926|6914|6940.9|6928.9|6923.9|6911.9|0
1599613800000|2020-09-09 01:10:00|6925.9|6913.9|6930.2|6918.2|6932.2|6920.2|6922.7|6910.7|0
1599614100000|2020-09-09 01:15:00|6930.6|6918.6|6936.2|6924.2|6936.2|6924.2|6930.1|6918.1|0
1599614400000|2020-09-09 01:20:00|6935.8|6923.8|6940.4|6928.4|6940.5|6928.5|6934.2|6922.2|0
1599614700000|2020-09-09 01:25:00|6939.4|6927.4|6944.4|6932.4|6944.6|6932.6|6936.4|6924.4|0
1599615000000|2020-09-09 01:30:00|6944.5|6932.5|6946.6|6934.6|6946.6|6934.6|6938|6926|0
1599615300000|2020-09-09 01:35:00|6947.6|6935.6|6955.5|6943.5|6958.6|6946.6|6946.6|6934.6|0
1599615600000|2020-09-09 01:40:00|6955.1|6943.1|6962.6|6950.6|6963.7|6951.7|6954.4|6942.4|0
1599615900000|2020-09-09 01:45:00|6961.8|6949.8|6958.2|6946.2|6962.6|6950.6|6956.2|6944.2|0
1599616200000|2020-09-09 01:50:00|6957.8|6945.8|6956.1|6944.1|6958.2|6946.2|6955.1|6943.1|0
1599616500000|2020-09-09 01:55:00|6955.7|6943.7|6954|6942|6955.7|6943.7|6948.7|6936.7|0
1599616800000|2020-09-09 02:00:00|6953.6|6941.6|6948.7|6936.7|6953.6|6941.6|6948.6|6936.6|0
1599617100000|2020-09-09 02:05:00|6948.6|6936.6|6953|6941|6955.1|6943.1|6948.6|6936.6|0
1599617400000|2020-09-09 02:10:00|6952.6|6940.6|6961.5|6949.5|6963.5|6951.5|6952|6940|0
1599617700000|2020-09-09 02:15:00|6961.4|6949.4|6954.1|6942.1|6961.4|6949.4|6951|6939|0
1599618000000|2020-09-09 02:20:00|6953.1|6941.1|6950.8|6938.8|6954|6942|6948.7|6936.7|0
1599618300000|2020-09-09 02:25:00|6950.4|6938.4|6955|6943|6955|6943|6948.7|6936.7|0
1599618600000|2020-09-09 02:30:00|6954.2|6942.2|6942.3|6930.3|6954.2|6942.2|6942.3|6930.3|0
1599618900000|2020-09-09 02:35:00|6942.4|6930.4|6947.6|6935.6|6948.6|6936.6|6942.3|6930.3|0
1599619200000|2020-09-09 02:40:00|6948|6936|6948.7|6936.7|6948.7|6936.7|6944.6|6932.6|0
1599619500000|2020-09-09 02:45:00|6947.7|6935.7|6950.9|6938.9|6952.9|6940.9|6946.7|6934.7|0
1599619800000|2020-09-09 02:50:00|6951.7|6939.7|6948.8|6936.8|6953|6941|6946.7|6934.7|0
1599620100000|2020-09-09 02:55:00|6948.9|6936.9|6953.2|6941.2|6954.2|6942.2|6948.8|6936.8|0
1599620400000|2020-09-09 03:00:00|6952.8|6940.8|6951.3|6939.3|6955.3|6943.3|6950.2|6938.2|0
1599620700000|2020-09-09 03:05:00|6951.2|6939.2|6952.2|6940.2|6953.3|6941.3|6949.1|6937.1|0
1599621000000|2020-09-09 03:10:00|6952.6|6940.6|6951.2|6939.2|6953.3|6941.3|6949.1|6937.1|0
1599621300000|2020-09-09 03:15:00|6951.6|6939.6|6956.5|6944.5|6957.6|6945.6|6951.2|6939.2|0
1599621600000|2020-09-09 03:20:00|6956.1|6944.1|6956.3|6944.3|6956.3|6944.3|6951.3|6939.3|0
1599621900000|2020-09-09 03:25:00|6955.9|6943.9|6955.3|6943.3|6955.9|6943.9|6955.2|6943.2|0
1599622200000|2020-09-09 03:30:00|6955.2|6943.2|6955.1|6943.1|6955.3|6943.3|6955|6943|0
1599622500000|2020-09-09 03:35:00|6955|6943|6956.1|6944.1|6957.1|6945.1|6953|6941|0
1599622800000|2020-09-09 03:40:00|6955.7|6943.7|6957.1|6945.1|6957.1|6945.1|6955|6943|0
1599623100000|2020-09-09 03:45:00|6956.1|6944.1|6963.1|6951.1|6963.4|6951.4|6956|6944|0
1599623400000|2020-09-09 03:50:00|6963|6951|6962.9|6950.9|6963|6951|6962.9|6950.9|0
1599623700000|2020-09-09 03:55:00|6963|6951|6963|6951|6967|6955|6962.9|6950.9|0
1599624000000|2020-09-09 04:00:00|6962.9|6950.9|6960.4|6948.4|6963|6951|6958.3|6946.3|0
1599624300000|2020-09-09 04:05:00|6960.3|6948.3|6959.4|6947.4|6960.5|6948.5|6959.4|6947.4|0
1599624600000|2020-09-09 04:10:00|6959.5|6947.5|6959.6|6947.6|6961.7|6949.7|6958.5|6946.5|0
1599624900000|2020-09-09 04:15:00|6960|6948|6969.1|6957.1|6969.1|6957.1|6960|6948|0
1599625200000|2020-09-09 04:20:00|6969|6957|6972.4|6960.4|6972.4|6960.4|6967|6955|0
1599625500000|2020-09-09 04:25:00|6972.5|6960.5|6974.4|6962.4|6974.5|6962.5|6972.4|6960.4|0
1599625800000|2020-09-09 04:30:00|6974|6962|6974.4|6962.4|6976.4|6964.4|6970.3|6958.3|0
1599626100000|2020-09-09 04:35:00|6974|6962|6972.4|6960.4|6974.5|6962.5|6971.3|6959.3|0
1599626400000|2020-09-09 04:40:00|6972.5|6960.5|6970.4|6958.4|6972.5|6960.5|6968.3|6956.3|0
1599626700000|2020-09-09 04:45:00|6970.8|6958.8|6970.3|6958.3|6973.4|6961.4|6968.2|6956.2|0
1599627000000|2020-09-09 04:50:00|6970.2|6958.2|6970.4|6958.4|6972.4|6960.4|6968.3|6956.3|0
1599627300000|2020-09-09 04:55:00|6969.6|6957.6|6967.2|6955.2|6972.4|6960.4|6966.2|6954.2|0
1599627600000|2020-09-09 05:00:00|6967.6|6955.6|6973.7|6961.7|6975.7|6963.7|6965.2|6953.2|0
1599627900000|2020-09-09 05:05:00|6973.8|6961.8|6978.1|6966.1|6980.1|6968.1|6973.7|6961.7|0
1599628200000|2020-09-09 05:10:00|6978|6966|6983.6|6971.6|6986.1|6974.1|6977|6965|0
1599628500000|2020-09-09 05:15:00|6983.5|6971.5|6979.1|6967.1|6989.7|6977.7|6979.1|6967.1|0
1599628800000|2020-09-09 05:20:00|6979|6967|6975.9|6963.9|6981.1|6969.1|6974.8|6962.8|0
1599629100000|2020-09-09 05:25:00|6974.9|6962.9|6970.7|6958.7|6976.9|6964.9|6970.7|6958.7|0
1599629400000|2020-09-09 05:30:00|6970.8|6958.8|6967.7|6955.7|6970.8|6958.8|6962.5|6950.5|0
1599629700000|2020-09-09 05:35:00|6967.6|6955.6|6961.5|6949.5|6967.7|6955.7|6960.5|6948.5|0
1599630000000|2020-09-09 05:40:00|6961.4|6949.4|6959.3|6947.3|6961.5|6949.5|6956.3|6944.3|0
1599630300000|2020-09-09 05:45:00|6959.7|6947.7|6960.5|6948.5|6960.5|6948.5|6956.2|6944.2|0
1599630600000|2020-09-09 05:50:00|6960.6|6948.6|6952.4|6940.4|6962.6|6950.6|6952.2|6940.2|0
1599630900000|2020-09-09 05:55:00|6952.3|6940.3|6952.2|6940.2|6954.5|6942.5|6950.2|6938.2|0
1599631200000|2020-09-09 06:00:00|6953.7|6941.7|6949.6|6944.6|6958.4|6946.4|6940.6|6935.6|63
1599631500000|2020-09-09 06:05:00|6947.6|6942.6|6947.6|6942.6|6954.1|6949.1|6946.1|6941.1|32
1599631800000|2020-09-09 06:10:00|6947.1|6942.1|6933.6|6928.6|6947.1|6942.1|6928.1|6923.1|44
1599632100000|2020-09-09 06:15:00|6932.6|6927.6|6928.6|6923.6|6933.6|6928.6|6923.1|6918.1|7
1599632400000|2020-09-09 06:20:00|6929.1|6924.1|6928.6|6923.6|6929.1|6924.1|6918.6|6913.6|19
1599632700000|2020-09-09 06:25:00|6928.1|6923.1|6921.1|6916.1|6928.6|6923.6|6921.1|6916.1|5
1599633000000|2020-09-09 06:30:00|6921.6|6916.6|6927.6|6922.6|6929.6|6924.6|6921.6|6916.6|6
1599633300000|2020-09-09 06:35:00|6927.1|6922.1|6923.6|6918.6|6930.1|6925.1|6922.6|6917.6|5
1599633600000|2020-09-09 06:40:00|6924.1|6919.1|6922.6|6917.6|6925.6|6920.6|6919.6|6914.6|12
1599633900000|2020-09-09 06:45:00|6923.1|6918.1|6938.1|6933.1|6938.6|6933.6|6922.6|6917.6|17
1599634200000|2020-09-09 06:50:00|6938.6|6933.6|6944.1|6939.1|6944.6|6939.6|6938.1|6933.1|10
1599634500000|2020-09-09 06:55:00|6943.6|6938.6|6949.1|6944.1|6949.6|6944.6|6942.6|6937.6|14
1599634800000|2020-09-09 07:00:00|6951.6|6946.6|6960.1|6955.1|6976.6|6971.6|6951.1|6946.1|371
1599635100000|2020-09-09 07:05:00|6959.6|6954.6|6949.6|6944.6|6960.1|6955.1|6942.1|6937.1|223
1599635400000|2020-09-09 07:10:00|6950.6|6945.6|6975.6|6970.6|6983.6|6978.6|6950.6|6945.6|132
1599635700000|2020-09-09 07:15:00|6977.1|6972.1|6965.1|6960.1|6981.1|6976.1|6961.1|6956.1|88
1599636000000|2020-09-09 07:20:00|6965.6|6960.6|6984.1|6979.1|6992.1|6987.1|6961.6|6956.6|127
1599636300000|2020-09-09 07:25:00|6983.6|6978.6|6970.1|6965.1|6984.1|6979.1|6962.1|6957.1|65
1599636600000|2020-09-09 07:30:00|6969.6|6964.6|6997.1|6992.1|7001.1|6996.1|6967.6|6962.6|384
1599636900000|2020-09-09 07:35:00|6997.6|6992.6|6994.6|6989.6|7000.6|6995.6|6988.1|6983.1|97
1599637200000|2020-09-09 07:40:00|6993.8|6988.8|7000.8|6995.8|7000.8|6995.8|6990.3|6985.3|167
1599637500000|2020-09-09 07:45:00|7001.8|6996.8|6996.3|6991.3|7003.8|6998.8|6992.3|6987.3|88
1599637800000|2020-09-09 07:50:00|6996.8|6991.8|6985.8|6980.8|6999.3|6994.3|6983.8|6978.8|110
1599638100000|2020-09-09 07:55:00|6986.8|6981.8|6975.3|6970.3|6988.8|6983.8|6969.8|6964.8|155
1599638400000|2020-09-09 08:00:00|6975.8|6970.8|6991.8|6986.8|6996.3|6991.3|6971.3|6966.3|106
1599638700000|2020-09-09 08:05:00|6991.3|6986.3|7008.8|7003.8|7008.8|7003.8|6991.3|6986.3|102
1599639000000|2020-09-09 08:10:00|7008.3|7003.3|7002.8|6997.8|7015.8|7010.8|6994.8|6989.8|152
1599639300000|2020-09-09 08:15:00|7004.8|6999.8|7004.3|6999.3|7012.8|7007.8|7004.3|6999.3|71
1599639600000|2020-09-09 08:20:00|7004.8|6999.8|7001.8|6996.8|7013.8|7008.8|7001.8|6996.8|97
1599639900000|2020-09-09 08:25:00|7003.3|6998.3|7001.8|6996.8|7004.8|6999.8|6993.8|6988.8|122
1599640200000|2020-09-09 08:30:00|7004.3|6999.3|6992.3|6987.3|7008.3|7003.3|6989.8|6984.8|78
1599640500000|2020-09-09 08:35:00|6993.3|6988.3|6992.8|6987.8|6999.8|6994.8|6992.3|6987.3|92
1599640800000|2020-09-09 08:40:00|6992.3|6987.3|6978.3|6973.3|6993.3|6988.3|6977.8|6972.8|114
1599641100000|2020-09-09 08:45:00|6978.8|6973.8|6991.8|6986.8|6992.8|6987.8|6978.8|6973.8|74
1599641400000|2020-09-09 08:50:00|6991.3|6986.3|6981.8|6976.8|6996.8|6991.8|6981.8|6976.8|138
1599641700000|2020-09-09 08:55:00|6984.3|6979.3|6972.3|6967.3|6987.8|6982.8|6971.8|6966.8|84
1599642000000|2020-09-09 09:00:00|6971.3|6966.3|6957.8|6952.8|6974.8|6969.8|6957.8|6952.8|144
1599642300000|2020-09-09 09:05:00|6959.3|6954.3|6968.8|6963.8|6970.3|6965.3|6959.3|6954.3|68
1599642600000|2020-09-09 09:10:00|6968.3|6963.3|6976.3|6971.3|6976.8|6971.8|6962.8|6957.8|81
1599642900000|2020-09-09 09:15:00|6976.8|6971.8|6974.3|6969.3|6979.8|6974.8|6966.3|6961.3|72
1599643200000|2020-09-09 09:20:00|6974.8|6969.8|6974.3|6969.3|6977.3|6972.3|6967.8|6962.8|75
1599643500000|2020-09-09 09:25:00|6973.3|6968.3|6968.8|6963.8|6974.3|6969.3|6968.3|6963.3|69
1599643800000|2020-09-09 09:30:00|6970.8|6965.8|6976.8|6971.8|6977.8|6972.8|6966.8|6961.8|99
1599644100000|2020-09-09 09:35:00|6977.3|6972.3|6975.3|6970.3|6980.8|6975.8|6973.3|6968.3|77
1599644400000|2020-09-09 09:40:00|6975.8|6970.8|6972.8|6967.8|6980.3|6975.3|6970.3|6965.3|50
1599644700000|2020-09-09 09:45:00|6974.8|6969.8|6970.8|6965.8|6977.8|6972.8|6970.3|6965.3|61
1599645000000|2020-09-09 09:50:00|6971.3|6966.3|6964.3|6959.3|6971.8|6966.8|6961.3|6956.3|68
1599645300000|2020-09-09 09:55:00|6964.8|6959.8|6971.8|6966.8|6976.8|6971.8|6961.8|6956.8|67
1599645600000|2020-09-09 10:00:00|6971.3|6966.3|6971.8|6966.8|6978.8|6973.8|6970.3|6965.3|158
1599645900000|2020-09-09 10:05:00|6971.3|6966.3|6972.8|6967.8|6974.3|6969.3|6965.8|6960.8|58
1599646200000|2020-09-09 10:10:00|6973.3|6968.3|6962.8|6957.8|6975.8|6970.8|6961.8|6956.8|93
1599646500000|2020-09-09 10:15:00|6962.3|6957.3|6964.3|6959.3|6964.8|6959.8|6956.3|6951.3|99
1599646800000|2020-09-09 10:20:00|6964.8|6959.8|6958.8|6953.8|6965.8|6960.8|6957.8|6952.8|76
1599647100000|2020-09-09 10:25:00|6958.3|6953.3|6957.8|6952.8|6959.8|6954.8|6955.3|6950.3|70
1599647400000|2020-09-09 10:30:00|6958.3|6953.3|6960.3|6955.3|6965.8|6960.8|6957.8|6952.8|59
1599647700000|2020-09-09 10:35:00|6959.8|6954.8|6952.3|6947.3|6959.8|6954.8|6951.3|6946.3|98
1599648000000|2020-09-09 10:40:00|6952.8|6947.8|6949.8|6944.8|6952.8|6947.8|6946.3|6941.3|69
1599648300000|2020-09-09 10:45:00|6949.3|6944.3|6951.3|6946.3|6952.3|6947.3|6948.8|6943.8|58
1599648600000|2020-09-09 10:50:00|6951.8|6946.8|6952.3|6947.3|6956.8|6951.8|6949.3|6944.3|48
1599648900000|2020-09-09 10:55:00|6952.8|6947.8|6952.3|6947.3|6956.8|6951.8|6948.8|6943.8|59
1599649200000|2020-09-09 11:00:00|6951.8|6946.8|6949.3|6944.3|6952.8|6947.8|6946.3|6941.3|50
1599649500000|2020-09-09 11:05:00|6948.8|6943.8|6946.8|6941.8|6948.8|6943.8|6938.8|6933.8|43
1599649800000|2020-09-09 11:10:00|6946.3|6941.3|6939.3|6934.3|6948.3|6943.3|6936.8|6931.8|53
1599650100000|2020-09-09 11:15:00|6939.8|6934.8|6950.8|6945.8|6950.8|6945.8|6939.8|6934.8|33
1599650400000|2020-09-09 11:20:00|6949.8|6944.8|6957.8|6952.8|6960.3|6955.3|6949.8|6944.8|72
1599650700000|2020-09-09 11:25:00|6955.8|6950.8|6965.8|6960.8|6967.3|6962.3|6954.8|6949.8|72
1599651000000|2020-09-09 11:30:00|6966.3|6961.3|6969.8|6964.8|6970.8|6965.8|6963.8|6958.8|81
1599651300000|2020-09-09 11:35:00|6970.3|6965.3|6972.3|6967.3|6973.8|6968.8|6969.3|6964.3|57
1599651600000|2020-09-09 11:40:00|6973.7|6968.7|6968.2|6963.2|6973.7|6968.7|6962.7|6957.7|66
1599651900000|2020-09-09 11:45:00|6969.2|6964.2|6977.2|6972.2|6977.2|6972.2|6969.2|6964.2|39
1599652200000|2020-09-09 11:50:00|6977.7|6972.7|6978.7|6973.7|6984.2|6979.2|6977.2|6972.2|51
1599652500000|2020-09-09 11:55:00|6978.2|6973.2|6978.7|6973.7|6980.2|6975.2|6977.7|6972.7|29
1599652800000|2020-09-09 12:00:00|6978.2|6973.2|6980.2|6975.2|6987.7|6982.7|6977.2|6972.2|61
1599653100000|2020-09-09 12:05:00|6979.2|6974.2|6982.2|6977.2|6983.2|6978.2|6977.2|6972.2|85
1599653400000|2020-09-09 12:10:00|6983.2|6978.2|6989.7|6984.7|6990.2|6985.2|6981.2|6976.2|103
1599653700000|2020-09-09 12:15:00|6990.2|6985.2|6980.7|6975.7|6993.2|6988.2|6980.7|6975.7|41
1599654000000|2020-09-09 12:20:00|6980.2|6975.2|6983.2|6978.2|6984.7|6979.7|6978.2|6973.2|32
1599654300000|2020-09-09 12:25:00|6982.7|6977.7|6987.2|6982.2|6991.2|6986.2|6982.2|6977.2|34
1599654600000|2020-09-09 12:30:00|6986.7|6981.7|6991.2|6986.2|6991.2|6986.2|6985.2|6980.2|35
1599654900000|2020-09-09 12:35:00|6992.2|6987.2|7003.2|6998.2|7003.7|6998.7|6992.2|6987.2|48
1599655200000|2020-09-09 12:40:00|7002.7|6997.7|6998.2|6993.2|7003.2|6998.2|6995.7|6990.7|53
1599655500000|2020-09-09 12:45:00|6999.7|6994.7|7002.2|6997.2|7002.2|6997.2|6998.2|6993.2|58
1599655800000|2020-09-09 12:50:00|7003.2|6998.2|6995.7|6990.7|7003.2|6998.2|6994.2|6989.2|47
1599656100000|2020-09-09 12:55:00|6995.2|6990.2|6996.2|6991.2|6997.2|6992.2|6991.2|6986.2|86
1599656400000|2020-09-09 13:00:00|6995.2|6990.2|6997.7|6992.7|7001.2|6996.2|6992.7|6987.7|81
1599656700000|2020-09-09 13:05:00|6998.2|6993.2|7004.7|6999.7|7005.2|7000.2|6998.2|6993.2|60
1599657000000|2020-09-09 13:10:00|7004.2|6999.2|7005.2|7000.2|7005.7|7000.7|7002.2|6997.2|48
1599657300000|2020-09-09 13:15:00|7006.2|7001.2|7008.2|7003.2|7010.7|7005.7|7003.7|6998.7|60
1599657600000|2020-09-09 13:20:00|7008.7|7003.7|7007.2|7002.2|7012.2|7007.2|7006.2|7001.2|53
1599657900000|2020-09-09 13:25:00|7006.7|7001.7|6999.7|6994.7|7012.2|7007.2|6998.2|6993.2|133
1599658200000|2020-09-09 13:30:00|6999.2|6994.2|6990.7|6985.7|7000.2|6995.2|6989.2|6984.2|248
1599658500000|2020-09-09 13:35:00|6991.2|6986.2|6995.2|6990.2|7002.2|6997.2|6989.2|6984.2|211
1599658800000|2020-09-09 13:40:00|6994.7|6989.7|7009.7|7004.7|7011.2|7006.2|6994.2|6989.2|115
1599659100000|2020-09-09 13:45:00|7010.2|7005.2|7010.2|7005.2|7014.7|7009.7|7005.7|7000.7|114
1599659400000|2020-09-09 13:50:00|7010.7|7005.7|7030.7|7025.7|7032.7|7027.7|7010.7|7005.7|260
1599659700000|2020-09-09 13:55:00|7030.2|7025.2|7038.2|7033.2|7038.2|7033.2|7028.2|7023.2|164
1599660000000|2020-09-09 14:00:00|7039.2|7034.2|7034.2|7029.2|7042.2|7037.2|7034.2|7029.2|191
1599660300000|2020-09-09 14:05:00|7033.7|7028.7|7015.2|7010.2|7035.2|7030.2|7015.2|7010.2|107
1599660600000|2020-09-09 14:10:00|7014.7|7009.7|7029.7|7024.7|7031.7|7026.7|7014.7|7009.7|132
1599660900000|2020-09-09 14:15:00|7030.7|7025.7|7033.7|7028.7|7041.7|7036.7|7028.7|7023.7|241
1599661200000|2020-09-09 14:20:00|7034.7|7029.7|7033.7|7028.7|7038.7|7033.7|7031.2|7026.2|110
1599661500000|2020-09-09 14:25:00|7034.2|7029.2|7024.7|7019.7|7039.7|7034.7|7024.7|7019.7|114
1599661800000|2020-09-09 14:30:00|7024.2|7019.2|7019.7|7014.7|7028.7|7023.7|7018.7|7013.7|87
1599662100000|2020-09-09 14:35:00|7020.7|7015.7|7021.2|7016.2|7023.7|7018.7|7019.7|7014.7|71
1599662400000|2020-09-09 14:40:00|7022.2|7017.2|7022.2|7017.2|7031.7|7026.7|7019.7|7014.7|100
1599662700000|2020-09-09 14:45:00|7023.2|7018.2|7021.2|7016.2|7031.7|7026.7|7012.2|7007.2|108
1599663000000|2020-09-09 14:50:00|7021.7|7016.7|7020.7|7015.7|7026.7|7021.7|7015.7|7010.7|108
1599663300000|2020-09-09 14:55:00|7021.7|7016.7|7030.7|7025.7|7030.7|7025.7|7018.7|7013.7|118
1599663600000|2020-09-09 15:00:00|7032.7|7027.7|7037.7|7032.7|7040.7|7035.7|7031.2|7026.2|137
1599663900000|2020-09-09 15:05:00|7037.2|7032.2|7025.7|7020.7|7038.7|7033.7|7025.2|7020.2|80
1599664200000|2020-09-09 15:10:00|7026.7|7021.7|7033.2|7028.2|7039.2|7034.2|7023.7|7018.7|105
1599664500000|2020-09-09 15:15:00|7033.7|7028.7|7029.7|7024.7|7033.7|7028.7|7025.7|7020.7|74
1599664800000|2020-09-09 15:20:00|7029.2|7024.2|7032.2|7027.2|7033.7|7028.7|7028.2|7023.2|115
1599665100000|2020-09-09 15:25:00|7032.7|7027.7|7035.2|7030.2|7038.7|7033.7|7032.7|7027.7|217
1599665400000|2020-09-09 15:30:00|7036.7|7028.7|7022.7|7015.7|7036.7|7029.7|7022.7|7014.7|308
1599665700000|2020-09-09 15:35:00|7023.7|7017.7|7025.7|7018.7|7026.7|7020.7|7021.7|7015.7|170
1599666000000|2020-09-09 15:40:00|7024.7|7019.7|7025.7|7017.7|7032.7|7024.7|7022.7|7016.7|72
1599666300000|2020-09-09 15:45:00|7026.7|7018.7|7022.7|7015.7|7027.7|7020.7|7021.7|7015.7|9
1599666600000|2020-09-09 15:50:00|7023.7|7016.7|7020.7|7013.7|7025.7|7018.7|7019.7|7013.7|16
1599666900000|2020-09-09 15:55:00|7021.7|7014.7|7017.7|7010.7|7022.7|7016.7|7017.7|7010.7|13
1599667200000|2020-09-09 16:00:00|7019.7|7011.7|7017.7|7010.7|7019.7|7011.7|7014.7|7007.7|39
1599667500000|2020-09-09 16:05:00|7016.7|7011.7|7016.7|7009.7|7017.7|7011.7|7014.7|7007.7|19
1599667800000|2020-09-09 16:10:00|7017.7|7010.7|7024.7|7016.7|7024.7|7016.7|7017.7|7010.7|22
1599668100000|2020-09-09 16:15:00|7023.7|7017.7|7027.7|7019.7|7027.7|7020.7|7022.7|7017.7|17
1599668400000|2020-09-09 16:20:00|7028.7|7021.7|7025.7|7017.7|7028.7|7022.7|7023.7|7015.7|61
1599668700000|2020-09-09 16:25:00|7024.7|7016.7|7022.7|7014.7|7026.7|7018.7|7020.7|7013.7|7
1599669000000|2020-09-09 16:30:00|7019.7|7015.7|7018.7|7011.7|7023.7|7016.7|7018.7|7010.7|39
1599669300000|2020-09-09 16:35:00|7020.7|7012.7|7019.7|7011.7|7021.7|7014.7|7016.7|7009.7|34
1599669600000|2020-09-09 16:40:00|7016.7|7009.7|7023.7|7015.7|7023.7|7016.7|7016.7|7008.7|34
1599669900000|2020-09-09 16:45:00|7024.7|7016.7|7025.7|7018.7|7027.7|7019.7|7023.7|7015.7|14
1599670200000|2020-09-09 16:50:00|7026.7|7019.7|7025.7|7018.7|7029.7|7022.7|7025.7|7018.7|38
1599670500000|2020-09-09 16:55:00|7026.7|7019.7|7033.7|7025.7|7035.7|7029.7|7026.7|7019.7|56
1599670800000|2020-09-09 17:00:00|7034.7|7026.7|7040.7|7032.7|7041.7|7033.7|7033.7|7026.7|37
1599671100000|2020-09-09 17:05:00|7039.7|7035.7|7044.7|7035.7|7044.7|7036.7|7038.7|7034.7|7
1599671400000|2020-09-09 17:10:00|7043.7|7037.7|7048.7|7040.7|7048.7|7042.7|7043.7|7036.7|24
1599671700000|2020-09-09 17:15:00|7047.7|7041.7|7042.7|7035.7|7049.7|7042.7|7041.7|7033.7|24
1599672000000|2020-09-09 17:20:00|7043.7|7036.7|7044.7|7037.7|7046.7|7040.7|7042.7|7034.7|17
1599672300000|2020-09-09 17:25:00|7045.7|7038.7|7042.7|7034.7|7045.7|7038.7|7042.7|7034.7|15
1599672600000|2020-09-09 17:30:00|7043.7|7035.7|7043.7|7035.7|7046.7|7040.7|7041.7|7033.7|18
1599672900000|2020-09-09 17:35:00|7046.7|7036.7|7047.7|7040.7|7048.7|7042.7|7046.7|7036.7|20
1599673200000|2020-09-09 17:40:00|7046.7|7039.7|7039.7|7032.7|7047.7|7039.7|7038.7|7031.7|37
1599673500000|2020-09-09 17:45:00|7037.7|7033.7|7041.7|7033.7|7045.7|7039.7|7037.7|7029.7|34
1599673800000|2020-09-09 17:50:00|7043.7|7034.7|7045.7|7037.7|7046.7|7039.7|7037.7|7030.7|35
1599674100000|2020-09-09 17:55:00|7044.7|7038.7|7045.5|7033.5|7045.7|7038.7|7041.7|7033.3|21
1599674400000|2020-09-09 18:00:00|7045.6|7033.6|7041.8|7029.8|7047.7|7035.7|7040.5|7028.5|0
1599674700000|2020-09-09 18:05:00|7041.7|7029.7|7047.5|7035.5|7047.7|7035.7|7040.8|7028.8|0
1599675000000|2020-09-09 18:10:00|7047.6|7035.6|7047.4|7035.4|7051.9|7039.9|7047.3|7035.3|0
1599675300000|2020-09-09 18:15:00|7047.6|7035.6|7050.6|7038.6|7050.8|7038.8|7047.3|7035.3|0
1599675600000|2020-09-09 18:20:00|7050.5|7038.5|7048.3|7036.3|7050.6|7038.6|7046|7034|0
1599675900000|2020-09-09 18:25:00|7048.4|7036.4|7045.6|7033.6|7050.7|7038.7|7043.3|7031.3|0
1599676200000|2020-09-09 18:30:00|7045.7|7033.7|7052.8|7040.8|7052.8|7040.8|7045.7|7033.7|0
1599676500000|2020-09-09 18:35:00|7052.7|7040.7|7055.1|7043.1|7057.3|7045.3|7052.7|7040.7|0
1599676800000|2020-09-09 18:40:00|7055|7043|7055.3|7043.3|7055.5|7043.5|7052.7|7040.7|0
1599677100000|2020-09-09 18:45:00|7055.4|7043.4|7052.5|7040.5|7055.4|7043.4|7050.4|7038.4|0
1599677400000|2020-09-09 18:50:00|7052.6|7040.6|7055.1|7043.1|7055.3|7043.3|7050.2|7038.2|0
1599677700000|2020-09-09 18:55:00|7055.2|7043.2|7054.7|7042.7|7057.4|7045.4|7052.7|7040.7|0
1599678000000|2020-09-09 19:00:00|7054.8|7042.8|7063.5|7051.5|7063.7|7051.7|7054.8|7042.8|0
1599678300000|2020-09-09 19:05:00|7063.4|7051.4|7065.6|7053.6|7065.7|7053.7|7061.4|7049.4|0
1599678600000|2020-09-09 19:10:00|7065.7|7053.7|7059.2|7047.2|7065.7|7053.7|7058.9|7046.9|0
1599678900000|2020-09-09 19:15:00|7059.4|7047.4|7064.6|7052.6|7064.7|7052.7|7059.2|7047.2|0
1599679200000|2020-09-09 19:20:00|7064.7|7052.7|7065.2|7053.2|7067.2|7055.2|7060.8|7048.8|0
1599679500000|2020-09-09 19:25:00|7065.3|7053.3|7064.9|7052.9|7067|7055|7060.5|7048.5|0
1599679800000|2020-09-09 19:30:00|7064.8|7052.8|7060.2|7048.2|7067.3|7055.3|7060.1|7048.1|0
1599680100000|2020-09-09 19:35:00|7060.3|7048.3|7047.6|7035.6|7060.4|7048.4|7047.6|7035.6|0
1599680400000|2020-09-09 19:40:00|7047.5|7035.5|7043.6|7031.6|7050.1|7038.1|7041.2|7029.2|0
1599680700000|2020-09-09 19:45:00|7043.4|7031.4|7039.8|7027.8|7043.6|7031.6|7036.4|7024.4|0
1599681000000|2020-09-09 19:50:00|7040|7028|7045.4|7033.4|7045.4|7033.4|7031.6|7019.6|0
1599681300000|2020-09-09 19:55:00|7045.3|7033.3|7025|7013|7045.4|7033.4|7019.4|7007.4|0
1599681600000|2020-09-09 20:00:00|7022.1|7010.1|7017.8|7005.8|7025.2|7013.2|7006.5|6994.5|0
1599681900000|2020-09-09 20:05:00|7017.6|7005.6|7031.6|7019.6|7033.3|7021.3|7017.4|7005.4|0
1599682200000|2020-09-09 20:10:00|7031.5|7019.5|7038.4|7026.4|7039.2|7027.2|7028|7016|0
1599682500000|2020-09-09 20:15:00|7038.2|7026.2|7038.4|7026.4|7039.2|7027.2|7038|7026|0
1599682800000|2020-09-09 20:20:00|7038.2|7026.2|7038|7026|7038.2|7026.2|7037.9|7025.9|0
1599683100000|2020-09-09 20:25:00|7037.9|7025.9|7038.2|7026.2|7038.2|7026.2|7037.9|7025.9|0
1599683400000|2020-09-09 20:30:00|7038.3|7026.3|7031|7019|7039|7027|7030.6|7018.6|0
1599683700000|2020-09-09 20:35:00|7031.1|7019.1|7028.1|7016.1|7034.2|7022.2|7027|7015|0
1599684000000|2020-09-09 20:40:00|7028.5|7016.5|7028.1|7016.1|7030.6|7018.6|7027.4|7015.4|0
1599684300000|2020-09-09 20:45:00|7028.5|7016.5|7028.1|7016.1|7030|7018|7027.4|7015.4|0
1599684600000|2020-09-09 20:50:00|7028.5|7016.5|7028.5|7016.5|7029.1|7017.1|7027|7015|0
1599684900000|2020-09-09 20:55:00|7029.1|7017.1|7027|7015|7029.1|7017.1|7025.5|7013.5|0
1599685200000|2020-09-09 21:00:00|7026.6|7014.6|7024.5|7012.5|7026.6|7014.6|7023.9|7011.9|0
1599685500000|2020-09-09 21:05:00|7025.2|7013.2|7024.1|7012.1|7025.2|7013.2|7022.9|7010.9|0
1599685800000|2020-09-09 21:10:00|7024.3|7012.3|7024.7|7012.7|7024.7|7012.7|7024.3|7012.3|0
1599686100000|2020-09-09 21:15:00|7024.8|7012.8|7024.5|7012.5|7024.8|7012.8|7024.5|7012.5|0
1599686400000|2020-09-09 21:20:00|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.5|7012.5|0
1599686700000|2020-09-09 21:25:00|7025|7013|7025|7013|7025|7013|7024.8|7012.8|0
1599687000000|2020-09-09 21:30:00|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|7024.8|7012.8|0
1599687300000|2020-09-09 21:35:00|7025|7013|7025|7013|7025|7013|7025|7013|0
1599687600000|2020-09-09 21:40:00|7025.9|7013.9|7026.4|7014.4|7026.8|7014.8|7025.9|7013.9|0
1599687900000|2020-09-09 21:45:00|7026.2|7014.2|7026.4|7014.4|7026.4|7014.4|7026.2|7014.2|0
1599688200000|2020-09-09 21:50:00|7026.6|7014.6|7026.6|7014.6|7026.6|7014.6|7026.4|7014.4|0
1599688500000|2020-09-09 21:55:00|7026.2|7014.2|7027.2|7015.2|7027.7|7015.7|7026.2|7014.2|0
1599688800000|2020-09-09 22:00:00|7027.4|7015.4|7033.6|7021.6|7039|7027|7027.4|7015.4|0
1599689100000|2020-09-09 22:05:00|7033.5|7021.5|7035|7023|7039|7027|7033.3|7021.3|0
1599689400000|2020-09-09 22:10:00|7035.1|7023.1|7033.1|7021.1|7039.7|7027.7|7033.1|7021.1|0
1599689700000|2020-09-09 22:15:00|7033.2|7021.2|7037.8|7025.8|7037.8|7025.8|7033.1|7021.1|0
1599690000000|2020-09-09 22:20:00|7038.2|7026.2|7045.4|7033.4|7045.4|7033.4|7038.2|7026.2|0
1599690300000|2020-09-09 22:25:00|7045.3|7033.3|7042|7030|7047|7035|7040.9|7028.9|0
1599690600000|2020-09-09 22:30:00|7041.9|7029.9|7044.9|7032.9|7044.9|7032.9|7039.9|7027.9|0
1599690900000|2020-09-09 22:35:00|7044.8|7032.8|7051.6|7039.6|7052.6|7040.6|7044.3|7032.3|0
1599691200000|2020-09-09 22:40:00|7051.4|7039.4|7052|7040|7052.6|7040.6|7049.5|7037.5|0
1599691500000|2020-09-09 22:45:00|7051.9|7039.9|7049.7|7037.7|7053|7041|7048.6|7036.6|0
1599691800000|2020-09-09 22:50:00|7049.9|7037.9|7056.8|7044.8|7057.4|7045.4|7049|7037|0
1599692100000|2020-09-09 22:55:00|7056.6|7044.6|7053.7|7041.7|7056.8|7044.8|7053.7|7041.7|0
1599692400000|2020-09-09 23:00:00|7053.6|7041.6|7056.5|7044.5|7057.9|7045.9|7053|7041|0
1599692700000|2020-09-09 23:05:00|7056.4|7044.4|7059|7047|7059.5|7047.5|7055.5|7043.5|0
1599693000000|2020-09-09 23:10:00|7059.1|7047.1|7057.6|7045.6|7060.5|7048.5|7055.9|7043.9|0
1599693300000|2020-09-09 23:15:00|7058.6|7046.6|7056.5|7044.5|7059|7047|7055.9|7043.9|0
1599693600000|2020-09-09 23:20:00|7055.9|7043.9|7053.8|7041.8|7056.9|7044.9|7052.3|7040.3|0
1599693900000|2020-09-09 23:25:00|7053.7|7041.7|7051.9|7039.9|7055.5|7043.5|7051.9|7039.9|0
1599694200000|2020-09-09 23:30:00|7052.1|7040.1|7055.5|7043.5|7057.1|7045.1|7052.1|7040.1|0
1599694500000|2020-09-09 23:35:00|7055.7|7043.7|7050.8|7038.8|7056.5|7044.5|7049.8|7037.8|0
1599694800000|2020-09-09 23:40:00|7051|7039|7048.9|7036.9|7052.3|7040.3|7047.9|7035.9|0
1599695100000|2020-09-09 23:45:00|7048.7|7036.7|7049.8|7037.8|7052.3|7040.3|7048.5|7036.5|0
1599695400000|2020-09-09 23:50:00|7049.7|7037.7|7053.8|7041.8|7054.2|7042.2|7049.1|7037.1|0
1599695700000|2020-09-09 23:55:00|7053.6|7041.6|7056.3|7044.3|7056.3|7044.3|7053.6|7041.6|0
1599696000000|2020-09-10 00:00:00|7056.2|7044.2|7043.8|7031.8|7056.2|7044.2|7041.3|7029.3|0
1599696300000|2020-09-10 00:05:00|7043.9|7031.9|7044.9|7032.9|7044.9|7032.9|7041.3|7029.3|0
1599696600000|2020-09-10 00:10:00|7044.7|7032.7|7045.9|7033.9|7048|7036|7043.8|7031.8|0
1599696900000|2020-09-10 00:15:00|7045.3|7033.3|7041.9|7029.9|7045.3|7033.3|7034.7|7022.7|0
1599697200000|2020-09-10 00:20:00|7041.8|7029.8|7037.8|7025.8|7041.9|7029.9|7035.8|7023.8|0
1599697500000|2020-09-10 00:25:00|7037.9|7025.9|7038.9|7026.9|7040|7028|7037.8|7025.8|0
1599697800000|2020-09-10 00:30:00|7038.5|7026.5|7024.9|7012.9|7038.5|7026.5|7022.8|7010.8|0
1599698100000|2020-09-10 00:35:00|7024.8|7012.8|7029.1|7017.1|7029.2|7017.2|7021.7|7009.7|0
1599698400000|2020-09-10 00:40:00|7029.2|7017.2|7027|7015|7033.3|7021.3|7026.9|7014.9|0
1599698700000|2020-09-10 00:45:00|7026.9|7014.9|7027.1|7015.1|7033.3|7021.3|7024.8|7012.8|0
1599699000000|2020-09-10 00:50:00|7027|7015|7030.7|7018.7|7033.3|7021.3|7027|7015|0
1599699300000|2020-09-10 00:55:00|7030.8|7018.8|7026.8|7014.8|7032.8|7020.8|7024.5|7012.5|0
1599699600000|2020-09-10 01:00:00|7024.8|7012.8|7024.6|7012.6|7027.8|7015.8|7022.5|7010.5|0
1599699900000|2020-09-10 01:05:00|7025.4|7013.4|7028.8|7016.8|7030.9|7018.9|7025.4|7013.4|0
1599700200000|2020-09-10 01:10:00|7028.9|7016.9|7026.8|7014.8|7030.9|7018.9|7022.6|7010.6|0
1599700500000|2020-09-10 01:15:00|7026.7|7014.7|7022.7|7010.7|7027|7015|7020.6|7008.6|0
1599700800000|2020-09-10 01:20:00|7022.6|7010.6|7024.5|7012.5|7024.5|7012.5|7018.3|7006.3|0
1599701100000|2020-09-10 01:25:00|7024.4|7012.4|7029.7|7017.7|7032.8|7020.8|7024.4|7012.4|0
1599701400000|2020-09-10 01:30:00|7028.7|7016.7|7020.4|7008.4|7028.7|7016.7|7018.1|7006.1|0
1599701700000|2020-09-10 01:35:00|7020.3|7008.3|7019.3|7007.3|7020.4|7008.4|7012.1|7000.1|0
1599702000000|2020-09-10 01:40:00|7019.7|7007.7|7020.3|7008.3|7022.4|7010.4|7016.1|7004.1|0
1599702300000|2020-09-10 01:45:00|7018.3|7006.3|7020.5|7008.5|7022.5|7010.5|7016.1|7004.1|0
1599702600000|2020-09-10 01:50:00|7020.4|7008.4|7024.5|7012.5|7026.6|7014.6|7020.4|7008.4|0
1599702900000|2020-09-10 01:55:00|7024.6|7012.6|7022.4|7010.4|7028.6|7016.6|7020.3|7008.3|0
1599703200000|2020-09-10 02:00:00|7022.5|7010.5|7013.7|7001.7|7024.4|7012.4|7011.9|6999.9|0
1599703500000|2020-09-10 02:05:00|7013.8|7001.8|7011.7|6999.7|7017.8|7005.8|7009.6|6997.6|0
1599703800000|2020-09-10 02:10:00|7011.6|6999.6|7008.5|6996.5|7013.8|7001.8|7005.5|6993.5|0
1599704100000|2020-09-10 02:15:00|7008.1|6996.1|7008.5|6996.5|7012.6|7000.6|7007.5|6995.5|0
1599704400000|2020-09-10 02:20:00|7008.2|6996.2|7009.6|6997.6|7009.6|6997.6|7005.5|6993.5|0
1599704700000|2020-09-10 02:25:00|7009.7|6997.7|7014|7002|7016|7004|7009.6|6997.6|0
1599705000000|2020-09-10 02:30:00|7016|7004|7016.4|7004.4|7018.5|7006.5|7014|7002|0
1599705300000|2020-09-10 02:35:00|7015.4|7003.4|7014.2|7002.2|7016.4|7004.4|7012.2|7000.2|0
1599705600000|2020-09-10 02:40:00|7014.3|7002.3|7020.7|7008.7|7022.7|7010.7|7014.2|7002.2|0
1599705900000|2020-09-10 02:45:00|7021.4|7009.4|7023.1|7011.1|7023.1|7011.1|7018.9|7006.9|0
1599706200000|2020-09-10 02:50:00|7023|7011|7029.6|7017.6|7029.6|7017.6|7020.9|7008.9|0
1599706500000|2020-09-10 02:55:00|7029.2|7017.2|7025.6|7013.6|7029.8|7017.8|7025.6|7013.6|0
1599706800000|2020-09-10 03:00:00|7023.6|7011.6|7025.4|7013.4|7027.6|7015.6|7023.4|7011.4|0
1599707100000|2020-09-10 03:05:00|7025.5|7013.5|7025.4|7013.4|7029.5|7017.5|7023.3|7011.3|0
1599707400000|2020-09-10 03:10:00|7025.5|7013.5|7023.3|7011.3|7025.5|7013.5|7023.3|7011.3|0
1599707700000|2020-09-10 03:15:00|7021.3|7009.3|7025.4|7013.4|7027.5|7015.5|7021.3|7009.3|0
1599708000000|2020-09-10 03:20:00|7026.2|7014.2|7028.6|7016.6|7029.7|7017.7|7026.2|7014.2|0
1599708300000|2020-09-10 03:25:00|7028.2|7016.2|7024.7|7012.7|7029.6|7017.6|7023.7|7011.7|0
1599708600000|2020-09-10 03:30:00|7023.9|7011.9|7024.7|7012.7|7026.8|7014.8|7022.6|7010.6|0
1599708900000|2020-09-10 03:35:00|7024.6|7012.6|7026.7|7014.7|7026.7|7014.7|7024.6|7012.6|0
1599709200000|2020-09-10 03:40:00|7027.7|7015.7|7028.8|7016.8|7028.9|7016.9|7027.7|7015.7|0
1599709500000|2020-09-10 03:45:00|7028.7|7016.7|7020.3|7008.3|7028.8|7016.8|7020.3|7008.3|0
1599709800000|2020-09-10 03:50:00|7020.7|7008.7|7022.3|7010.3|7024.4|7012.4|7020.3|7008.3|0
1599710100000|2020-09-10 03:55:00|7022.4|7010.4|7021.2|7009.2|7022.4|7010.4|7020.2|7008.2|0
1599710400000|2020-09-10 04:00:00|7020.2|7008.2|7022.5|7010.5|7024.6|7012.6|7020.2|7008.2|0
1599710700000|2020-09-10 04:05:00|7023.4|7011.4|7022.4|7010.4|7024.6|7012.6|7022.4|7010.4|0
1599711000000|2020-09-10 04:10:00|7022.3|7010.3|7026.1|7014.1|7026.2|7014.2|7020.3|7008.3|0
1599711300000|2020-09-10 04:15:00|7025.7|7013.7|7024|7012|7026.2|7014.2|7024|7012|0
1599711600000|2020-09-10 04:20:00|7024.1|7012.1|7028.1|7016.1|7028.1|7016.1|7023.9|7011.9|0
1599711900000|2020-09-10 04:25:00|7028.2|7016.2|7028.1|7016.1|7030.2|7018.2|7028.1|7016.1|0
1599712200000|2020-09-10 04:30:00|7028|7016|7025.2|7013.2|7030.3|7018.3|7025.2|7013.2|0
1599712500000|2020-09-10 04:35:00|7026.2|7014.2|7025.1|7013.1|7027.2|7015.2|7023|7011|0
1599712800000|2020-09-10 04:40:00|7025|7013|7029.3|7017.3|7029.3|7017.3|7025|7013|0
1599713100000|2020-09-10 04:45:00|7029.2|7017.2|7029.3|7017.3|7029.3|7017.3|7027.2|7015.2|0
1599713400000|2020-09-10 04:50:00|7029.2|7017.2|7029.3|7017.3|7029.4|7017.4|7025.2|7013.2|0
1599713700000|2020-09-10 04:55:00|7028.5|7016.5|7030.4|7018.4|7031.5|7019.5|7027.3|7015.3|0
1599714000000|2020-09-10 05:00:00|7029.4|7017.4|7037.7|7025.7|7037.7|7025.7|7029.4|7017.4|0
1599714300000|2020-09-10 05:05:00|7035.7|7023.7|7035.7|7023.7|7037.8|7025.8|7035.6|7023.6|0
1599714600000|2020-09-10 05:10:00|7035.6|7023.6|7038|7026|7038|7026|7035.6|7023.6|0
1599714900000|2020-09-10 05:15:00|7039|7027|7044.2|7032.2|7044.2|7032.2|7038|7026|0
1599715200000|2020-09-10 05:20:00|7044.3|7032.3|7046.5|7034.5|7048.6|7036.6|7044.2|7032.2|0
1599715500000|2020-09-10 05:25:00|7046.6|7034.6|7051.1|7039.1|7052.7|7040.7|7046.4|7034.4|0
1599715800000|2020-09-10 05:30:00|7051.2|7039.2|7047.2|7035.2|7053.2|7041.2|7046.2|7034.2|0
1599716100000|2020-09-10 05:35:00|7046.2|7034.2|7046.2|7034.2|7048.2|7036.2|7044.1|7032.1|0
1599716400000|2020-09-10 05:40:00|7047|7035|7048.4|7036.4|7052.6|7040.6|7047|7035|0
1599716700000|2020-09-10 05:45:00|7050.4|7038.4|7050.9|7038.9|7055.1|7043.1|7048.4|7036.4|0
1599717000000|2020-09-10 05:50:00|7050.8|7038.8|7054|7042|7055.2|7043.2|7050.8|7038.8|0
1599717300000|2020-09-10 05:55:00|7054.4|7042.4|7053|7041|7057.2|7045.2|7052.9|7040.9|0
1599717600000|2020-09-10 06:00:00|7052.1|7040.1|7034.2|7029.2|7054.3|7042.3|7032.7|7027.7|35
1599717900000|2020-09-10 06:05:00|7033.7|7028.7|7025.7|7020.7|7039.2|7034.2|7025.7|7020.7|29
1599718200000|2020-09-10 06:10:00|7025.2|7020.2|7024.7|7019.7|7028.2|7023.2|7022.7|7017.7|9
1599718500000|2020-09-10 06:15:00|7024.2|7019.2|7031.7|7026.7|7031.7|7026.7|7024.2|7019.2|9
1599718800000|2020-09-10 06:20:00|7032.2|7027.2|7029.7|7024.7|7037.2|7032.2|7028.2|7023.2|14
1599719100000|2020-09-10 06:25:00|7030.2|7025.2|7036.2|7031.2|7039.2|7034.2|7029.2|7024.2|32
1599719400000|2020-09-10 06:30:00|7036.7|7031.7|7023.2|7018.2|7038.2|7033.2|7023.2|7018.2|6
1599719700000|2020-09-10 06:35:00|7022.7|7017.7|7020.7|7015.7|7023.2|7018.2|7018.2|7013.2|11
1599720000000|2020-09-10 06:40:00|7019.7|7014.7|7016.7|7011.7|7021.7|7016.7|7016.2|7011.2|13
1599720300000|2020-09-10 06:45:00|7017.7|7012.7|7016.7|7011.7|7022.2|7017.2|7015.7|7010.7|5
1599720600000|2020-09-10 06:50:00|7016.2|7011.2|7023.7|7018.7|7023.7|7018.7|7014.7|7009.7|12
1599720900000|2020-09-10 06:55:00|7025.2|7020.2|7023.2|7018.2|7027.2|7022.2|7018.7|7013.7|42
1599721200000|2020-09-10 07:00:00|7022.7|7017.7|7027.2|7022.2|7031.7|7026.7|7006.7|7001.7|475
1599721500000|2020-09-10 07:05:00|7027.7|7022.7|7042.2|7037.2|7043.7|7038.7|7015.2|7010.2|222
1599721800000|2020-09-10 07:10:00|7042.7|7037.7|7031.2|7026.2|7043.2|7038.2|7020.7|7015.7|124
1599722100000|2020-09-10 07:15:00|7030.7|7025.7|7029.2|7024.2|7035.7|7030.7|7017.2|7012.2|122
1599722400000|2020-09-10 07:20:00|7028.7|7023.7|7016.2|7011.2|7029.7|7024.7|7011.7|7006.7|81
1599722700000|2020-09-10 07:25:00|7015.7|7010.7|7011.2|7006.2|7023.2|7018.2|7011.2|7006.2|118
1599723000000|2020-09-10 07:30:00|7010.7|7005.7|6996.2|6991.2|7018.7|7013.7|6995.7|6990.7|84
1599723300000|2020-09-10 07:35:00|6996.7|6991.7|7006.7|7001.7|7008.2|7003.2|6996.7|6991.7|63
1599723600000|2020-09-10 07:40:00|7007.4|7002.4|6994.9|6989.9|7008.9|7003.9|6992.9|6987.9|59
1599723900000|2020-09-10 07:45:00|6993.9|6988.9|7013.9|7008.9|7013.9|7008.9|6993.9|6988.9|50
1599724200000|2020-09-10 07:50:00|7014.4|7009.4|7003.9|6998.9|7018.4|7013.4|7000.9|6995.9|60
1599724500000|2020-09-10 07:55:00|7003.4|6998.4|7010.9|7005.9|7015.4|7010.4|7002.9|6997.9|45
1599724800000|2020-09-10 08:00:00|7010.4|7005.4|7001.9|6996.9|7010.4|7005.4|6997.4|6992.4|147
1599725100000|2020-09-10 08:05:00|7002.4|6997.4|6997.9|6992.9|7003.4|6998.4|6994.4|6989.4|51
1599725400000|2020-09-10 08:10:00|6998.4|6993.4|6997.4|6992.4|7005.9|7000.9|6996.4|6991.4|38
1599725700000|2020-09-10 08:15:00|6996.4|6991.4|6987.9|6982.9|6997.4|6992.4|6985.9|6980.9|47
1599726000000|2020-09-10 08:20:00|6987.4|6982.4|6980.9|6975.9|6987.4|6982.4|6980.4|6975.4|56
1599726300000|2020-09-10 08:25:00|6981.4|6976.4|6992.9|6987.9|6994.9|6989.9|6978.4|6973.4|66
1599726600000|2020-09-10 08:30:00|6992.4|6987.4|6983.4|6978.4|6992.4|6987.4|6981.4|6976.4|81
1599726900000|2020-09-10 08:35:00|6984.4|6979.4|6991.4|6986.4|6992.4|6987.4|6982.9|6977.9|81
1599727200000|2020-09-10 08:40:00|6990.4|6985.4|6992.9|6987.9|6993.9|6988.9|6988.4|6983.4|74
1599727500000|2020-09-10 08:45:00|6992.4|6987.4|6992.4|6987.4|6996.4|6991.4|6989.9|6984.9|41
1599727800000|2020-09-10 08:50:00|6991.9|6986.9|6990.9|6985.9|6991.9|6986.9|6983.9|6978.9|56
1599728100000|2020-09-10 08:55:00|6991.4|6986.4|6986.9|6981.9|6993.4|6988.4|6986.4|6981.4|79
1599728400000|2020-09-10 09:00:00|6986.4|6981.4|6987.9|6982.9|6988.4|6983.4|6977.4|6972.4|66
1599728700000|2020-09-10 09:05:00|6987.4|6982.4|6994.4|6989.4|6995.4|6990.4|6985.4|6980.4|66
1599729000000|2020-09-10 09:10:00|6993.4|6988.4|6992.9|6987.9|7001.4|6996.4|6991.4|6986.4|77
1599729300000|2020-09-10 09:15:00|6992.4|6987.4|6992.4|6987.4|6993.9|6988.9|6988.4|6983.4|76
1599729600000|2020-09-10 09:20:00|6992.9|6987.9|6987.4|6982.4|6993.9|6988.9|6984.4|6979.4|53
1599729900000|2020-09-10 09:25:00|6986.9|6981.9|6988.9|6983.9|6990.4|6985.4|6983.9|6978.9|65
1599730200000|2020-09-10 09:30:00|6988.4|6983.4|7000.4|6995.4|7000.4|6995.4|6986.4|6981.4|52
1599730500000|2020-09-10 09:35:00|7002.4|6997.4|7004.4|6999.4|7005.9|7000.9|6997.9|6992.9|58
1599730800000|2020-09-10 09:40:00|7004.9|6999.9|7005.4|7000.4|7006.9|7001.9|7004.4|6999.4|32
1599731100000|2020-09-10 09:45:00|7003.9|6998.9|7007.9|7002.9|7008.4|7003.4|6997.9|6992.9|43
1599731400000|2020-09-10 09:50:00|7007.4|7002.4|7013.9|7008.9|7016.9|7011.9|7005.9|7000.9|63
1599731700000|2020-09-10 09:55:00|7013.4|7008.4|7018.4|7013.4|7021.9|7016.9|7009.4|7004.4|40
1599732000000|2020-09-10 10:00:00|7017.9|7012.9|7015.9|7010.9|7020.4|7015.4|7013.4|7008.4|35
1599732300000|2020-09-10 10:05:00|7016.4|7011.4|7017.9|7012.9|7019.4|7014.4|7009.4|7004.4|65
1599732600000|2020-09-10 10:10:00|7018.4|7013.4|7016.4|7011.4|7021.4|7016.4|7011.9|7006.9|57
1599732900000|2020-09-10 10:15:00|7016.9|7011.9|7013.9|7008.9|7021.4|7016.4|7013.9|7008.9|55
1599733200000|2020-09-10 10:20:00|7014.4|7009.4|7012.4|7007.4|7014.4|7009.4|7009.4|7004.4|72
1599733500000|2020-09-10 10:25:00|7011.9|7006.9|7015.4|7010.4|7015.9|7010.9|7011.4|7006.4|126
1599733800000|2020-09-10 10:30:00|7014.9|7009.9|7015.4|7010.4|7021.4|7016.4|7014.9|7009.9|53
1599734100000|2020-09-10 10:35:00|7014.9|7009.9|7005.4|7000.4|7017.9|7012.9|7005.4|7000.4|153
1599734400000|2020-09-10 10:40:00|7005.9|7000.9|6997.4|6992.4|7006.4|7001.4|6997.4|6992.4|103
1599734700000|2020-09-10 10:45:00|6996.4|6991.4|7001.9|6996.9|7001.9|6996.9|6990.9|6985.9|37
1599735000000|2020-09-10 10:50:00|7002.4|6997.4|7003.9|6998.9|7005.4|7000.4|6995.9|6990.9|59
1599735300000|2020-09-10 10:55:00|7004.4|6999.4|6994.4|6989.4|7007.4|7002.4|6994.4|6989.4|30
1599735600000|2020-09-10 11:00:00|6994.9|6989.9|7001.4|6996.4|7003.4|6998.4|6993.4|6988.4|62
1599735900000|2020-09-10 11:05:00|7001.9|6996.9|7005.9|7000.9|7006.9|7001.9|7001.4|6996.4|14
1599736200000|2020-09-10 11:10:00|7006.4|7001.4|7005.9|7000.9|7012.4|7007.4|7005.4|7000.4|40
1599736500000|2020-09-10 11:15:00|7005.4|7000.4|7003.4|6998.4|7007.4|7002.4|6999.9|6994.9|75
1599736800000|2020-09-10 11:20:00|7002.9|6997.9|7006.9|7001.9|7010.4|7005.4|7002.4|6997.4|61
1599737100000|2020-09-10 11:25:00|7007.4|7002.4|7016.4|7011.4|7018.9|7013.9|7007.4|7002.4|37
1599737400000|2020-09-10 11:30:00|7016.9|7011.9|7010.9|7005.9|7016.9|7011.9|7009.9|7004.9|76
1599737700000|2020-09-10 11:35:00|7010.4|7005.4|7001.9|6996.9|7010.4|7005.4|7000.4|6995.4|47
1599738000000|2020-09-10 11:40:00|7002.4|6997.4|7001.9|6996.9|7009.4|7004.4|6998.9|6993.9|74
1599738300000|2020-09-10 11:45:00|7002.4|6997.4|7002.9|6997.9|7005.4|7000.4|6999.9|6994.9|63
1599738600000|2020-09-10 11:50:00|7002.4|6997.4|7004.9|6999.9|7010.4|7005.4|7002.4|6997.4|61
1599738900000|2020-09-10 11:55:00|7005.9|7000.9|7005.9|7000.9|7008.4|7003.4|7003.4|6998.4|56
1599739200000|2020-09-10 12:00:00|7006.4|7001.4|7012.4|7007.4|7012.4|7007.4|7004.4|6999.4|52
1599739500000|2020-09-10 12:05:00|7012.9|7007.9|7004.4|6999.4|7014.9|7009.9|7003.9|6998.9|75
1599739800000|2020-09-10 12:10:00|7003.9|6998.9|6998.9|6993.9|7003.9|6998.9|6995.9|6990.9|62
1599740100000|2020-09-10 12:15:00|6998.4|6993.4|6999.9|6994.9|7003.4|6998.4|6993.9|6988.9|44
1599740400000|2020-09-10 12:20:00|6999.4|6994.4|7011.4|7006.4|7011.4|7006.4|6997.9|6992.9|88
1599740700000|2020-09-10 12:25:00|7010.9|7005.9|7001.4|6996.4|7011.4|7006.4|7000.4|6995.4|124
1599741000000|2020-09-10 12:30:00|7000.9|6995.9|6980.4|6975.4|7004.4|6999.4|6978.4|6973.4|236
1599741300000|2020-09-10 12:35:00|6980.9|6975.9|6991.9|6986.9|6995.4|6990.4|6976.4|6971.4|92
1599741600000|2020-09-10 12:40:00|6992.4|6987.4|7002.4|6997.4|7003.4|6998.4|6991.4|6986.4|57
1599741900000|2020-09-10 12:45:00|7001.4|6996.4|7010.9|7005.9|7012.9|7007.9|6999.4|6994.4|137
1599742200000|2020-09-10 12:50:00|7010.4|7005.4|7005.4|7000.4|7012.4|7007.4|7001.4|6996.4|119
1599742500000|2020-09-10 12:55:00|7006.4|7001.4|6998.9|6993.9|7006.9|7001.9|6995.9|6990.9|41
1599742800000|2020-09-10 13:00:00|6999.4|6994.4|6991.4|6986.4|6999.9|6994.9|6987.9|6982.9|66
1599743100000|2020-09-10 13:05:00|6991.9|6986.9|7005.9|7000.9|7008.9|7003.9|6991.4|6986.4|98
1599743400000|2020-09-10 13:10:00|7005.4|7000.4|6991.4|6986.4|7006.4|7001.4|6990.9|6985.9|53
1599743700000|2020-09-10 13:15:00|6991.9|6986.9|7009.9|7004.9|7010.4|7005.4|6991.9|6986.9|66
1599744000000|2020-09-10 13:20:00|7009.4|7004.4|7017.9|7012.9|7020.4|7015.4|7009.4|7004.4|75
1599744300000|2020-09-10 13:25:00|7018.9|7013.9|7020.4|7015.4|7020.9|7015.9|7014.9|7009.9|34
1599744600000|2020-09-10 13:30:00|7019.9|7014.9|7033.4|7028.4|7033.4|7028.4|7015.4|7010.4|186
1599744900000|2020-09-10 13:35:00|7032.9|7027.9|7036.4|7031.4|7036.9|7031.9|7025.4|7020.4|128
1599745200000|2020-09-10 13:40:00|7037.4|7032.4|7053.4|7048.4|7053.9|7048.9|7037.4|7032.4|184
1599745500000|2020-09-10 13:45:00|7053.9|7048.9|7042.4|7037.4|7054.9|7049.9|7040.4|7035.4|145
1599745800000|2020-09-10 13:50:00|7041.9|7036.9|7046.4|7041.4|7046.4|7041.4|7031.4|7026.4|130
1599746100000|2020-09-10 13:55:00|7045.9|7040.9|7037.9|7032.9|7050.9|7045.9|7036.4|7031.4|141
1599746400000|2020-09-10 14:00:00|7038.4|7033.4|7040.4|7035.4|7043.4|7038.4|7036.4|7031.4|113
1599746700000|2020-09-10 14:05:00|7041.4|7036.4|7021.9|7016.9|7045.4|7040.4|7021.4|7016.4|122
1599747000000|2020-09-10 14:10:00|7021.6|7016.6|7018.6|7013.6|7025.1|7020.1|7011.1|7006.1|171
1599747300000|2020-09-10 14:15:00|7018.1|7013.1|7022.1|7017.1|7026.1|7021.1|7016.1|7011.1|86
1599747600000|2020-09-10 14:20:00|7022.6|7017.6|7002.1|6997.1|7023.1|7018.1|6999.6|6994.6|219
1599747900000|2020-09-10 14:25:00|7001.6|6996.6|6992.1|6987.1|7004.1|6999.1|6992.1|6987.1|180
1599748200000|2020-09-10 14:30:00|6991.6|6986.6|7003.1|6998.1|7006.1|7001.1|6990.6|6985.6|128
1599748500000|2020-09-10 14:35:00|7002.1|6997.1|7003.6|6998.6|7006.1|7001.1|6998.1|6993.1|115
1599748800000|2020-09-10 14:40:00|7003.1|6998.1|6996.1|6991.1|7005.1|7000.1|6995.1|6990.1|101
1599749100000|2020-09-10 14:45:00|6995.6|6990.6|6980.6|6975.6|6996.1|6991.1|6973.1|6968.1|382
1599749400000|2020-09-10 14:50:00|6980.1|6975.1|6991.1|6986.1|6994.1|6989.1|6978.6|6973.6|122
1599749700000|2020-09-10 14:55:00|6991.6|6986.6|6971.1|6966.1|6991.6|6986.6|6969.1|6964.1|200
1599750000000|2020-09-10 15:00:00|6971.6|6966.6|6988.1|6983.1|6989.1|6984.1|6969.1|6964.1|149
1599750300000|2020-09-10 15:05:00|6987.6|6982.6|6992.1|6987.1|6994.6|6989.6|6985.1|6980.1|59
1599750600000|2020-09-10 15:10:00|6990.1|6985.1|7002.6|6997.6|7005.1|7000.1|6986.1|6981.1|85
1599750900000|2020-09-10 15:15:00|7003.1|6998.1|7001.6|6996.6|7003.1|6998.1|6990.6|6985.6|173
1599751200000|2020-09-10 15:20:00|7002.1|6997.1|7002.1|6997.1|7006.6|7001.6|7000.1|6995.1|122
1599751500000|2020-09-10 15:25:00|7002.6|6997.6|7004.6|6999.6|7006.1|7001.1|7000.1|6995.1|191
1599751800000|2020-09-10 15:30:00|7006.1|6998.1|7004.1|6996.1|7012.1|7005.1|7000.1|6994.1|324
1599752100000|2020-09-10 15:35:00|7002.1|6995.1|7001.1|6993.1|7004.1|6996.1|6994.1|6986.1|131
1599752400000|2020-09-10 15:40:00|7000.1|6992.1|6997.1|6989.1|7002.1|6995.1|6995.1|6989.1|60
1599752700000|2020-09-10 15:45:00|6998.1|6990.1|7000.1|6992.1|7000.1|6993.1|6989.1|6982.1|11
1599753000000|2020-09-10 15:50:00|7001.1|6993.1|6997.1|6989.1|7004.1|6997.1|6997.1|6989.1|78
1599753300000|2020-09-10 15:55:00|6996.1|6988.1|6986.1|6979.1|6996.1|6989.1|6984.1|6977.1|70
1599753600000|2020-09-10 16:00:00|6987.1|6977.1|6978.1|6972.1|6996.1|6988.1|6978.1|6971.1|83
1599753900000|2020-09-10 16:05:00|6980.1|6973.1|6984.1|6976.1|6989.1|6981.1|6980.1|6973.1|31
1599754200000|2020-09-10 16:10:00|6985.1|6977.1|6980.1|6972.1|6987.1|6980.1|6980.1|6972.1|35
1599754500000|2020-09-10 16:15:00|6978.1|6970.1|6983.1|6975.1|6984.1|6976.1|6972.1|6964.1|13
1599754800000|2020-09-10 16:20:00|6982.1|6973.1|6973.1|6965.1|6984.1|6976.1|6971.1|6963.1|19
1599755100000|2020-09-10 16:25:00|6972.1|6964.1|6975.1|6968.1|6978.1|6971.1|6972.1|6964.1|37
1599755400000|2020-09-10 16:30:00|6976.1|6969.1|6971.1|6963.1|6978.1|6970.1|6969.1|6961.1|33
1599755700000|2020-09-10 16:35:00|6970.1|6964.1|6958.1|6950.1|6970.1|6964.1|6957.1|6949.1|39
1599756000000|2020-09-10 16:40:00|6959.1|6951.1|6961.1|6953.1|6966.1|6958.1|6957.1|6950.1|49
1599756300000|2020-09-10 16:45:00|6960.1|6952.1|6967.1|6959.1|6968.1|6961.1|6960.1|6952.1|39
1599756600000|2020-09-10 16:50:00|6966.1|6960.1|6974.1|6966.1|6976.1|6970.1|6966.1|6960.1|6
1599756900000|2020-09-10 16:55:00|6977.1|6967.1|6974.1|6965.1|6978.1|6970.1|6973.1|6965.1|18
1599757200000|2020-09-10 17:00:00|6973.1|6967.1|6976.1|6968.1|6977.1|6969.1|6966.1|6959.1|43
1599757500000|2020-09-10 17:05:00|6975.1|6969.1|6975.1|6967.1|6979.1|6970.1|6972.1|6964.1|4
1599757800000|2020-09-10 17:10:00|6977.1|6968.1|6974.1|6966.1|6978.1|6970.1|6972.1|6965.1|9
1599758100000|2020-09-10 17:15:00|6975.1|6967.1|6981.1|6974.1|6982.1|6974.1|6974.1|6966.1|4
1599758400000|2020-09-10 17:20:00|6980.1|6975.1|6981.1|6972.1|6985.1|6977.1|6979.1|6972.1|23
1599758700000|2020-09-10 17:25:00|6980.1|6973.1|6975.1|6967.1|6981.1|6975.1|6974.1|6967.1|4
1599759000000|2020-09-10 17:30:00|6976.1|6968.1|6978.1|6970.1|6981.1|6973.1|6975.1|6967.1|5
1599759300000|2020-09-10 17:35:00|6979.1|6971.1|6974.1|6966.1|6981.1|6973.1|6974.1|6966.1|7
1599759600000|2020-09-10 17:40:00|6973.1|6965.1|6970.1|6961.1|6976.1|6970.1|6969.1|6961.1|12
1599759900000|2020-09-10 17:45:00|6974.1|6962.1|6970.1|6963.1|6976.1|6969.1|6967.1|6961.1|27
1599760200000|2020-09-10 17:50:00|6972.1|6964.1|6967.1|6959.1|6974.1|6966.1|6967.1|6959.1|14
1599760500000|2020-09-10 17:55:00|6969.1|6961.1|6972.2|6960.2|6974.1|6965.1|6966.1|6957.1|26
1599760800000|2020-09-10 18:00:00|6972.1|6960.1|6981.6|6969.6|6981.6|6969.6|6968.2|6956.2|0
1599761100000|2020-09-10 18:05:00|6981.4|6969.4|6974.6|6962.6|6981.6|6969.6|6972|6960|0
1599761400000|2020-09-10 18:10:00|6974.7|6962.7|6968|6956|6977.2|6965.2|6967.5|6955.5|0
1599761700000|2020-09-10 18:15:00|6968.1|6956.1|6961.6|6949.6|6970.1|6958.1|6957.4|6945.4|0
1599762000000|2020-09-10 18:20:00|6961.4|6949.4|6955.2|6943.2|6966.1|6954.1|6955.1|6943.1|0
1599762300000|2020-09-10 18:25:00|6955.1|6943.1|6942.2|6930.2|6964.2|6952.2|6942|6930|0
1599762600000|2020-09-10 18:30:00|6942.1|6930.1|6956.5|6944.5|6961.2|6949.2|6940|6928|0
1599762900000|2020-09-10 18:35:00|6956.6|6944.6|6965.4|6953.4|6965.4|6953.4|6951.9|6939.9|0
1599763200000|2020-09-10 18:40:00|6965.2|6953.2|6947.5|6935.5|6965.3|6953.3|6947.2|6935.2|0
1599763500000|2020-09-10 18:45:00|6947.4|6935.4|6963.9|6951.9|6966.3|6954.3|6947.2|6935.2|0
1599763800000|2020-09-10 18:50:00|6963.8|6951.8|6960.4|6948.4|6969.5|6957.5|6958|6946|0
1599764100000|2020-09-10 18:55:00|6961.3|6949.3|6972.1|6960.1|6974.5|6962.5|6958.3|6946.3|0
1599764400000|2020-09-10 19:00:00|6972.2|6960.2|6959.4|6947.4|6972.4|6960.4|6958.1|6946.1|0
1599764700000|2020-09-10 19:05:00|6960.3|6948.3|6950.8|6938.8|6964.7|6952.7|6948.9|6936.9|0
1599765000000|2020-09-10 19:10:00|6950.7|6938.7|6951.9|6939.9|6957.7|6945.7|6945|6933|0
1599765300000|2020-09-10 19:15:00|6951|6939|6941.2|6929.2|6953.2|6941.2|6939.5|6927.5|0
1599765600000|2020-09-10 19:20:00|6941.3|6929.3|6943.5|6931.5|6951.2|6939.2|6937.5|6925.5|0
1599765900000|2020-09-10 19:25:00|6943.4|6931.4|6953|6941|6955.3|6943.3|6938.5|6926.5|0
1599766200000|2020-09-10 19:30:00|6952.8|6940.8|6956.5|6944.5|6961.1|6949.1|6947.3|6935.3|0
1599766500000|2020-09-10 19:35:00|6956.4|6944.4|6960.3|6948.3|6960.3|6948.3|6946.9|6934.9|0
1599766800000|2020-09-10 19:40:00|6960.2|6948.2|6964.3|6952.3|6969.2|6957.2|6954.1|6942.1|0
1599767100000|2020-09-10 19:45:00|6964.2|6952.2|6946.4|6934.4|6964.6|6952.6|6941.9|6929.9|0
1599767400000|2020-09-10 19:50:00|6946.2|6934.2|6956.5|6944.5|6959.1|6947.1|6942|6930|0
1599767700000|2020-09-10 19:55:00|6956.3|6944.3|6946.1|6934.1|6961.3|6949.3|6937|6925|0
1599768000000|2020-09-10 20:00:00|6946.3|6934.3|6951.3|6939.3|6961.2|6949.2|6943.1|6931.1|0
1599768300000|2020-09-10 20:05:00|6950.9|6938.9|6956.8|6944.8|6966.7|6954.7|6950.9|6938.9|0
1599768600000|2020-09-10 20:10:00|6957.1|6945.1|6956.5|6944.5|6966.5|6954.5|6954.2|6942.2|0
1599768900000|2020-09-10 20:15:00|6956.9|6944.9|6955.4|6943.4|6957.7|6945.7|6955|6943|0
1599769200000|2020-09-10 20:20:00|6953.1|6941.1|6954.2|6942.2|6955.4|6943.4|6953.1|6941.1|0
1599769500000|2020-09-10 20:25:00|6953.8|6941.8|6953.8|6941.8|6954.6|6942.6|6953.6|6941.6|0
1599769800000|2020-09-10 20:30:00|6953.7|6941.7|6970.5|6958.5|6970.9|6958.9|6953.7|6941.7|0
1599770100000|2020-09-10 20:35:00|6970.9|6958.9|6959.5|6947.5|6970.9|6958.9|6958.9|6946.9|0
1599770400000|2020-09-10 20:40:00|6958.9|6946.9|6957.5|6945.5|6961.1|6949.1|6954.4|6942.4|0
1599770700000|2020-09-10 20:45:00|6957.1|6945.1|6957.5|6945.5|6959|6947|6956.5|6944.5|0
1599771000000|2020-09-10 20:50:00|6957.6|6945.6|6958.2|6946.2|6959.7|6947.7|6957.1|6945.1|0
1599771300000|2020-09-10 20:55:00|6958.3|6946.3|6961|6949|6961.5|6949.5|6958.2|6946.2|0
1599771600000|2020-09-10 21:00:00|6961.1|6949.1|6961.5|6949.5|6962.3|6950.3|6960.4|6948.4|0
1599771900000|2020-09-10 21:05:00|6961.1|6949.1|6958.8|6946.8|6961.3|6949.3|6958.6|6946.6|0
1599772200000|2020-09-10 21:10:00|6958.6|6946.6|6958.1|6946.1|6958.8|6946.8|6957.7|6945.7|0
1599772500000|2020-09-10 21:15:00|6958.5|6946.5|6959.6|6947.6|6961|6949|6958.3|6946.3|0
1599772800000|2020-09-10 21:20:00|6959.8|6947.8|6959.8|6947.8|6960.6|6948.6|6959.4|6947.4|0
1599773100000|2020-09-10 21:25:00|6958.5|6946.5|6959.6|6947.6|6959.8|6947.8|6958.5|6946.5|0
1599773400000|2020-09-10 21:30:00|6959.8|6947.8|6959.4|6947.4|6959.8|6947.8|6958.6|6946.6|0
1599773700000|2020-09-10 21:35:00|6959.2|6947.2|6960.6|6948.6|6961|6949|6959.2|6947.2|0
1599774000000|2020-09-10 21:40:00|6961.3|6949.3|6960|6948|6961.3|6949.3|6960|6948|0
1599774300000|2020-09-10 21:45:00|6959.8|6947.8|6961.5|6949.5|6961.5|6949.5|6959.4|6947.4|0
1599774600000|2020-09-10 21:50:00|6961.3|6949.3|6961.1|6949.1|6961.5|6949.5|6960.7|6948.7|0
1599774900000|2020-09-10 21:55:00|6961.3|6949.3|6961.5|6949.5|6964|6952|6961.3|6949.3|0
1599775200000|2020-09-10 22:00:00|6961.9|6949.9|6971.3|6959.3|6981|6969|6961.9|6949.9|0
1599775500000|2020-09-10 22:05:00|6971.4|6959.4|6973.6|6961.6|6978.7|6966.7|6971.4|6959.4|0
1599775800000|2020-09-10 22:10:00|6973.7|6961.7|6974.5|6962.5|6975.3|6963.3|6968.8|6956.8|0
1599776100000|2020-09-10 22:15:00|6974.6|6962.6|6977.6|6965.6|6978.1|6966.1|6974.5|6962.5|0
1599776400000|2020-09-10 22:20:00|6977.7|6965.7|6972.8|6960.8|6978.1|6966.1|6968.4|6956.4|0
1599776700000|2020-09-10 22:25:00|6972.4|6960.4|6975.1|6963.1|6975.5|6963.5|6968.8|6956.8|0
1599777000000|2020-09-10 22:30:00|6975.3|6963.3|6976|6964|6978.1|6966.1|6974.3|6962.3|0
1599777300000|2020-09-10 22:35:00|6975.6|6963.6|6976|6964|6977.5|6965.5|6974.9|6962.9|0
1599777600000|2020-09-10 22:40:00|6976.2|6964.2|6975.5|6963.5|6977|6965|6970.7|6958.7|0
1599777900000|2020-09-10 22:45:00|6975.1|6963.1|6977.7|6965.7|6980.4|6968.4|6974.7|6962.7|0
1599778200000|2020-09-10 22:50:00|6977.5|6965.5|6981|6969|6982.1|6970.1|6977.3|6965.3|0
1599778500000|2020-09-10 22:55:00|6980.6|6968.6|6974.3|6962.3|6981|6969|6972.8|6960.8|0
1599778800000|2020-09-10 23:00:00|6974.7|6962.7|6975.8|6963.8|6978.3|6966.3|6971.1|6959.1|0
1599779100000|2020-09-10 23:05:00|6976.4|6964.4|6977.7|6965.7|6979.6|6967.6|6976|6964|0
1599779400000|2020-09-10 23:10:00|6978.1|6966.1|6980.4|6968.4|6981.5|6969.5|6976.7|6964.7|0
1599779700000|2020-09-10 23:15:00|6980.5|6968.5|6977.7|6965.7|6981.9|6969.9|6976.2|6964.2|0
1599780000000|2020-09-10 23:20:00|6977.5|6965.5|6977.7|6965.7|6978.8|6966.8|6975|6963|0
1599780300000|2020-09-10 23:25:00|6977.3|6965.3|6978.8|6966.8|6979.8|6967.8|6974.7|6962.7|0
1599780600000|2020-09-10 23:30:00|6978.7|6966.7|6981.9|6969.9|6983.8|6971.8|6978.3|6966.3|0
1599780900000|2020-09-10 23:35:00|6982.4|6970.4|6979.6|6967.6|6984.3|6972.3|6979.4|6967.4|0
1599781200000|2020-09-10 23:40:00|6979.4|6967.4|6978.6|6966.6|6979.6|6967.6|6977.1|6965.1|0
1599781500000|2020-09-10 23:45:00|6978.4|6966.4|6974.3|6962.3|6978.4|6966.4|6973.7|6961.7|0
1599781800000|2020-09-10 23:50:00|6974.4|6962.4|6973.7|6961.7|6979|6967|6973.7|6961.7|0
1599782100000|2020-09-10 23:55:00|6973.3|6961.3|6971.4|6959.4|6974.3|6962.3|6971.4|6959.4|0
1599782400000|2020-09-11 00:00:00|6971.2|6959.2|6967.2|6955.2|6978.4|6966.4|6963.4|6951.4|0
1599782700000|2020-09-11 00:05:00|6967.1|6955.1|6966.5|6954.5|6971.8|6959.8|6964|6952|0
1599783000000|2020-09-11 00:10:00|6966.1|6954.1|6971.2|6959.2|6971.2|6959.2|6964.4|6952.4|0
1599783300000|2020-09-11 00:15:00|6971.6|6959.6|6987.2|6975.2|6987.4|6975.4|6970.6|6958.6|0
1599783600000|2020-09-11 00:20:00|6987.6|6975.6|6987.2|6975.2|6991.3|6979.3|6987.1|6975.1|0
1599783900000|2020-09-11 00:25:00|6987.3|6975.3|6985.2|6973.2|6989.3|6977.3|6983.1|6971.1|0
1599784200000|2020-09-11 00:30:00|6985.1|6973.1|6987|6975|6987.3|6975.3|6983.1|6971.1|0
1599784500000|2020-09-11 00:35:00|6986.9|6974.9|6980.8|6968.8|6986.9|6974.9|6979.6|6967.6|0
1599784800000|2020-09-11 00:40:00|6981.6|6969.6|6977.7|6965.7|6982.9|6970.9|6976.6|6964.6|0
1599785100000|2020-09-11 00:45:00|6977.3|6965.3|6980.8|6968.8|6982.9|6970.9|6976.7|6964.7|0
1599785400000|2020-09-11 00:50:00|6981.6|6969.6|6980.7|6968.7|6982.9|6970.9|6978.6|6966.6|0
1599785700000|2020-09-11 00:55:00|6979.7|6967.7|6982.8|6970.8|6984.9|6972.9|6978.6|6966.6|0
1599786000000|2020-09-11 01:00:00|6982.7|6970.7|6994.2|6982.2|6994.2|6982.2|6982.7|6970.7|0
1599786300000|2020-09-11 01:05:00|6994.6|6982.6|6990.2|6978.2|6995.2|6983.2|6988.2|6976.2|0
1599786600000|2020-09-11 01:10:00|6989.8|6977.8|6996.4|6984.4|6996.4|6984.4|6989.2|6977.2|0
1599786900000|2020-09-11 01:15:00|6996.3|6984.3|6992.3|6980.3|6998.3|6986.3|6992.2|6980.2|0
1599787200000|2020-09-11 01:20:00|6993.1|6981.1|6994.1|6982.1|6994.3|6982.3|6992|6980|0
1599787500000|2020-09-11 01:25:00|6995.1|6983.1|6994.1|6982.1|6996.2|6984.2|6992|6980|0
1599787800000|2020-09-11 01:30:00|6993.7|6981.7|6995|6983|6996.2|6984.2|6988|6976|0
1599788100000|2020-09-11 01:35:00|6997|6985|6988.1|6976.1|6997|6985|6986.1|6974.1|0
1599788400000|2020-09-11 01:40:00|6987.4|6975.4|6980.9|6968.9|6990.2|6978.2|6980.9|6968.9|0
1599788700000|2020-09-11 01:45:00|6980.6|6968.6|6978|6966|6981|6969|6976|6964|0
1599789000000|2020-09-11 01:50:00|6980|6968|6983.1|6971.1|6984.2|6972.2|6977.9|6965.9|0
1599789300000|2020-09-11 01:55:00|6983.2|6971.2|6988.4|6976.4|6990.5|6978.5|6982.1|6970.1|0
1599789600000|2020-09-11 02:00:00|6988.5|6976.5|6988.4|6976.4|6990.6|6978.6|6986.4|6974.4|0
1599789900000|2020-09-11 02:05:00|6988.5|6976.5|6992.5|6980.5|6992.6|6980.6|6988.5|6976.5|0
1599790200000|2020-09-11 02:10:00|6992.6|6980.6|6992.5|6980.5|6994.6|6982.6|6990.4|6978.4|0
1599790500000|2020-09-11 02:15:00|6992.2|6980.2|6992.5|6980.5|6992.6|6980.6|6988.2|6976.2|0
1599790800000|2020-09-11 02:20:00|6992.6|6980.6|6988.7|6976.7|6992.7|6980.7|6988.5|6976.5|0
1599791100000|2020-09-11 02:25:00|6988.8|6976.8|6988.7|6976.7|6992.8|6980.8|6988.6|6976.6|0
1599791400000|2020-09-11 02:30:00|6989.4|6977.4|6992.8|6980.8|6992.8|6980.8|6989.4|6977.4|0
1599791700000|2020-09-11 02:35:00|6992.9|6980.9|6988.5|6976.5|6994.8|6982.8|6986.6|6974.6|0
1599792000000|2020-09-11 02:40:00|6988.6|6976.6|6992.6|6980.6|6992.7|6980.7|6988.5|6976.5|0
1599792300000|2020-09-11 02:45:00|6991.8|6979.8|6988.5|6976.5|6991.8|6979.8|6986.4|6974.4|0
1599792600000|2020-09-11 02:50:00|6988.6|6976.6|6984.2|6972.2|6990.6|6978.6|6984.2|6972.2|0
1599792900000|2020-09-11 02:55:00|6984.1|6972.1|6986.2|6974.2|6986.2|6974.2|6982.1|6970.1|0
1599793200000|2020-09-11 03:00:00|6985.4|6973.4|6986.3|6974.3|6988.4|6976.4|6984.2|6972.2|0
1599793500000|2020-09-11 03:05:00|6986.2|6974.2|6986.3|6974.3|6986.3|6974.3|6982.2|6970.2|0
1599793800000|2020-09-11 03:10:00|6986.4|6974.4|6984.2|6972.2|6988.4|6976.4|6984.2|6972.2|0
1599794100000|2020-09-11 03:15:00|6983.2|6971.2|6982.1|6970.1|6984.2|6972.2|6982.1|6970.1|0
1599794400000|2020-09-11 03:20:00|6982.5|6970.5|6984.2|6972.2|6986.3|6974.3|6982.1|6970.1|0
1599794700000|2020-09-11 03:25:00|6983.8|6971.8|6982.2|6970.2|6984.2|6972.2|6982.1|6970.1|0
1599795000000|2020-09-11 03:30:00|6982.1|6970.1|6984.3|6972.3|6984.4|6972.4|6980.1|6968.1|0
1599795300000|2020-09-11 03:35:00|6983.9|6971.9|6986.3|6974.3|6988.4|6976.4|6983.3|6971.3|0
1599795600000|2020-09-11 03:40:00|6986.4|6974.4|6988.4|6976.4|6988.4|6976.4|6986.3|6974.3|0
1599795900000|2020-09-11 03:45:00|6988.5|6976.5|6988.4|6976.4|6988.5|6976.5|6986.4|6974.4|0
1599796200000|2020-09-11 03:50:00|6988.1|6976.1|6988.4|6976.4|6988.5|6976.5|6987.4|6975.4|0
1599796500000|2020-09-11 03:55:00|6988.5|6976.5|6988.3|6976.3|6988.5|6976.5|6984.3|6972.3|0
1599796800000|2020-09-11 04:00:00|6987.3|6975.3|6990.4|6978.4|6990.5|6978.5|6986.3|6974.3|0
1599797100000|2020-09-11 04:05:00|6990.3|6978.3|6990.5|6978.5|6990.5|6978.5|6988.3|6976.3|0
1599797400000|2020-09-11 04:10:00|6990.4|6978.4|6988.5|6976.5|6990.5|6978.5|6986.4|6974.4|0
1599797700000|2020-09-11 04:15:00|6988.9|6976.9|6990.5|6978.5|6990.6|6978.6|6988.5|6976.5|0
1599798000000|2020-09-11 04:20:00|6990.4|6978.4|6992.5|6980.5|6992.5|6980.5|6990.4|6978.4|0
1599798300000|2020-09-11 04:25:00|6993.2|6981.2|6996.2|6984.2|6998.6|6986.6|6993.2|6981.2|0
1599798600000|2020-09-11 04:30:00|6996.1|6984.1|6994|6982|6998.1|6986.1|6991.9|6979.9|0
1599798900000|2020-09-11 04:35:00|6993.9|6981.9|6994|6982|6994|6982|6991.9|6979.9|0
1599799200000|2020-09-11 04:40:00|6993.9|6981.9|6995.5|6983.5|6998|6986|6993.5|6981.5|0
1599799500000|2020-09-11 04:45:00|6995.6|6983.6|6995.5|6983.5|6999.6|6987.6|6995.5|6983.5|0
1599799800000|2020-09-11 04:50:00|6995.6|6983.6|6995.6|6983.6|6995.6|6983.6|6993.6|6981.6|0
1599800100000|2020-09-11 04:55:00|6995.7|6983.7|6993.5|6981.5|6995.7|6983.7|6992.4|6980.4|0
1599800400000|2020-09-11 05:00:00|6993.4|6981.4|6995.5|6983.5|6995.5|6983.5|6991.4|6979.4|0
1599800700000|2020-09-11 05:05:00|6995.9|6983.9|6995.6|6983.6|6997.7|6985.7|6995.5|6983.5|0
1599801000000|2020-09-11 05:10:00|6995.7|6983.7|6995.4|6983.4|6999.5|6987.5|6995.4|6983.4|0
1599801300000|2020-09-11 05:15:00|6995.5|6983.5|6997.4|6985.4|6999.6|6987.6|6995.4|6983.4|0
1599801600000|2020-09-11 05:20:00|6997.5|6985.5|6997.5|6985.5|6997.5|6985.5|6995.4|6983.4|0
1599801900000|2020-09-11 05:25:00|6997.4|6985.4|6999.6|6987.6|7001.6|6989.6|6996.4|6984.4|0
1599802200000|2020-09-11 05:30:00|6999.4|6987.4|7004.3|6992.3|7004.4|6992.4|6998.2|6986.2|0
1599802500000|2020-09-11 05:35:00|7004.7|6992.7|7004.1|6992.1|7008.2|6996.2|7002.1|6990.1|0
1599802800000|2020-09-11 05:40:00|7004.5|6992.5|7005.8|6993.8|7005.8|6993.8|7003.1|6991.1|0
1599803100000|2020-09-11 05:45:00|7005.5|6993.5|7003|6991|7005.9|6993.9|7001|6989|0
1599803400000|2020-09-11 05:50:00|7002.3|6990.3|7001.1|6989.1|7005.1|6993.1|7001|6989|0
1599803700000|2020-09-11 05:55:00|7001.2|6989.2|7003.1|6991.1|7004.2|6992.2|7001.1|6989.1|0
1599804000000|2020-09-11 06:00:00|7002.9|6990.9|6993.6|6988.6|7002.9|6996.1|6991.6|6986.6|39
1599804300000|2020-09-11 06:05:00|6993.1|6988.1|6989.1|6984.1|6993.1|6988.1|6986.1|6981.1|30
1599804600000|2020-09-11 06:10:00|6989.6|6984.6|6986.6|6981.6|6994.6|6989.6|6985.6|6980.6|14
1599804900000|2020-09-11 06:15:00|6987.1|6982.1|6987.6|6982.6|6990.1|6985.1|6985.1|6980.1|10
1599805200000|2020-09-11 06:20:00|6987.1|6982.1|6982.6|6977.6|6987.6|6982.6|6980.1|6975.1|22
1599805500000|2020-09-11 06:25:00|6984.1|6979.1|6983.6|6978.6|6989.6|6984.6|6982.6|6977.6|22
1599805800000|2020-09-11 06:30:00|6983.1|6978.1|6984.6|6979.6|6987.6|6982.6|6983.1|6978.1|13
1599806100000|2020-09-11 06:35:00|6984.1|6979.1|6981.1|6976.1|6984.6|6979.6|6978.1|6973.1|27
1599806400000|2020-09-11 06:40:00|6980.6|6975.6|6984.6|6979.6|6985.1|6980.1|6978.6|6973.6|33
1599806700000|2020-09-11 06:45:00|6984.1|6979.1|6978.6|6973.6|6987.6|6982.6|6978.1|6973.1|16
1599807000000|2020-09-11 06:50:00|6979.1|6974.1|6980.6|6975.6|6981.6|6976.6|6977.6|6972.6|21
1599807300000|2020-09-11 06:55:00|6980.1|6975.1|6991.1|6986.1|6991.1|6986.1|6979.1|6974.1|38
1599807600000|2020-09-11 07:00:00|6991.6|6986.6|6990.6|6985.6|6992.1|6987.1|6969.6|6964.6|314
1599807900000|2020-09-11 07:05:00|6991.1|6986.1|6976.6|6971.6|6993.6|6988.6|6972.6|6967.6|262
1599808200000|2020-09-11 07:10:00|6977.1|6972.1|6971.6|6966.6|6980.1|6975.1|6968.1|6963.1|117
1599808500000|2020-09-11 07:15:00|6971.1|6966.1|6985.6|6980.6|6988.1|6983.1|6964.6|6959.6|148
1599808800000|2020-09-11 07:20:00|6985.1|6980.1|7000.6|6995.6|7007.1|7002.1|6981.1|6976.1|264
1599809100000|2020-09-11 07:25:00|7001.1|6996.1|6990.6|6985.6|7006.1|7001.1|6990.1|6985.1|155
1599809400000|2020-09-11 07:30:00|6991.1|6986.1|6969.1|6964.1|6994.1|6989.1|6968.1|6963.1|130
1599809700000|2020-09-11 07:35:00|6969.6|6964.6|6955.6|6950.6|6971.1|6966.1|6953.6|6948.6|104
1599810000000|2020-09-11 07:40:00|6955.4|6950.4|6956.4|6951.4|6957.9|6952.9|6947.9|6942.9|114
1599810300000|2020-09-11 07:45:00|6955.9|6950.9|6947.4|6942.4|6961.9|6956.9|6946.9|6941.9|116
1599810600000|2020-09-11 07:50:00|6947.9|6942.9|6964.4|6959.4|6965.4|6960.4|6944.4|6939.4|116
1599810900000|2020-09-11 07:55:00|6963.4|6958.4|6965.4|6960.4|6968.9|6963.9|6956.9|6951.9|135
1599811200000|2020-09-11 08:00:00|6964.9|6959.9|6967.4|6962.4|6971.4|6966.4|6962.9|6957.9|68
1599811500000|2020-09-11 08:05:00|6967.9|6962.9|6968.4|6963.4|6971.9|6966.9|6959.4|6954.4|76
1599811800000|2020-09-11 08:10:00|6967.9|6962.9|6969.9|6964.9|6975.9|6970.9|6965.9|6960.9|48
1599812100000|2020-09-11 08:15:00|6970.4|6965.4|6971.9|6966.9|6973.4|6968.4|6967.9|6962.9|44
1599812400000|2020-09-11 08:20:00|6972.9|6967.9|6974.4|6969.4|6977.9|6972.9|6967.4|6962.4|58
1599812700000|2020-09-11 08:25:00|6974.9|6969.9|6968.4|6963.4|6978.9|6973.9|6962.9|6957.9|66
1599813000000|2020-09-11 08:30:00|6968.9|6963.9|6962.9|6957.9|6970.4|6965.4|6957.9|6952.9|50
1599813300000|2020-09-11 08:35:00|6962.4|6957.4|6960.4|6955.4|6965.9|6960.9|6960.4|6955.4|20
1599813600000|2020-09-11 08:40:00|6959.9|6954.9|6956.4|6951.4|6966.9|6961.9|6954.4|6949.4|46
1599813900000|2020-09-11 08:45:00|6954.4|6949.4|6952.4|6947.4|6958.4|6953.4|6947.9|6942.9|74
1599814200000|2020-09-11 08:50:00|6952.9|6947.9|6948.9|6943.9|6953.9|6948.9|6948.4|6943.4|113
1599814500000|2020-09-11 08:55:00|6948.4|6943.4|6941.9|6936.9|6948.4|6943.4|6937.4|6932.4|145
1599814800000|2020-09-11 09:00:00|6942.4|6937.4|6940.4|6935.4|6943.4|6938.4|6938.9|6933.9|51
1599815100000|2020-09-11 09:05:00|6939.9|6934.9|6946.9|6941.9|6948.9|6943.9|6939.9|6934.9|37
1599815400000|2020-09-11 09:10:00|6946.4|6941.4|6949.4|6944.4|6949.9|6944.9|6940.9|6935.9|74
1599815700000|2020-09-11 09:15:00|6949.9|6944.9|6948.9|6943.9|6951.4|6946.4|6940.9|6935.9|42
1599816000000|2020-09-11 09:20:00|6949.4|6944.4|6943.9|6938.9|6949.9|6944.9|6942.9|6937.9|79
1599816300000|2020-09-11 09:25:00|6944.9|6939.9|6946.4|6941.4|6947.4|6942.4|6943.4|6938.4|14
1599816600000|2020-09-11 09:30:00|6946.9|6941.9|6942.4|6937.4|6947.4|6942.4|6938.4|6933.4|137
1599816900000|2020-09-11 09:35:00|6942.9|6937.9|6950.4|6945.4|6952.9|6947.9|6942.9|6937.9|222
1599817200000|2020-09-11 09:40:00|6950.9|6945.9|6942.9|6937.9|6950.9|6945.9|6942.9|6937.9|83
1599817500000|2020-09-11 09:45:00|6942.4|6937.4|6943.4|6938.4|6946.9|6941.9|6940.9|6935.9|80
1599817800000|2020-09-11 09:50:00|6942.9|6937.9|6941.9|6936.9|6947.9|6942.9|6940.9|6935.9|60
1599818100000|2020-09-11 09:55:00|6942.4|6937.4|6944.9|6939.9|6944.9|6939.9|6937.4|6932.4|87
1599818400000|2020-09-11 10:00:00|6946.4|6941.4|6933.4|6928.4|6947.9|6942.9|6932.4|6927.4|89
1599818700000|2020-09-11 10:05:00|6932.9|6927.9|6928.9|6923.9|6936.9|6931.9|6928.9|6923.9|125
1599819000000|2020-09-11 10:10:00|6928.4|6923.4|6914.9|6909.9|6928.4|6923.4|6914.9|6909.9|188
1599819300000|2020-09-11 10:15:00|6914.4|6909.4|6914.9|6909.9|6916.4|6911.4|6911.4|6906.4|143
1599819600000|2020-09-11 10:20:00|6914.4|6909.4|6923.9|6918.9|6925.4|6920.4|6914.4|6909.4|127
1599819900000|2020-09-11 10:25:00|6924.4|6919.4|6934.4|6929.4|6935.4|6930.4|6923.9|6918.9|80
1599820200000|2020-09-11 10:30:00|6934.9|6929.9|6953.9|6948.9|6954.4|6949.4|6934.9|6929.9|109
1599820500000|2020-09-11 10:35:00|6954.4|6949.4|6955.9|6950.9|6960.9|6955.9|6953.9|6948.9|148
1599820800000|2020-09-11 10:40:00|6956.4|6951.4|6962.9|6957.9|6963.9|6958.9|6952.9|6947.9|66
1599821100000|2020-09-11 10:45:00|6963.9|6958.9|6959.9|6954.9|6966.9|6961.9|6953.4|6948.4|117
1599821400000|2020-09-11 10:50:00|6960.4|6955.4|6961.9|6956.9|6964.9|6959.9|6958.9|6953.9|48
1599821700000|2020-09-11 10:55:00|6962.9|6957.9|6960.9|6955.9|6963.4|6958.4|6956.9|6951.9|34
1599822000000|2020-09-11 11:00:00|6960.4|6955.4|6951.9|6946.9|6961.9|6956.9|6951.4|6946.4|102
1599822300000|2020-09-11 11:05:00|6952.4|6947.4|6958.9|6953.9|6959.9|6954.9|6951.9|6946.9|45
1599822600000|2020-09-11 11:10:00|6957.9|6952.9|6973.4|6968.4|6975.9|6970.9|6957.9|6952.9|104
1599822900000|2020-09-11 11:15:00|6973.9|6968.9|6968.9|6963.9|6974.4|6969.4|6968.9|6963.9|57
1599823200000|2020-09-11 11:20:00|6968.4|6963.4|6958.9|6953.9|6972.4|6967.4|6958.9|6953.9|72
1599823500000|2020-09-11 11:25:00|6959.4|6954.4|6955.4|6950.4|6961.9|6956.9|6952.9|6947.9|70
1599823800000|2020-09-11 11:30:00|6955.9|6950.9|6957.9|6952.9|6960.9|6955.9|6955.4|6950.4|67
1599824100000|2020-09-11 11:35:00|6958.4|6953.4|6965.4|6960.4|6965.9|6960.9|6955.4|6950.4|58
1599824400000|2020-09-11 11:40:00|6965.2|6960.2|6970.2|6965.2|6971.7|6966.7|6962.7|6957.7|47
1599824700000|2020-09-11 11:45:00|6970.7|6965.7|6972.2|6967.2|6979.7|6974.7|6970.7|6965.7|84
1599825000000|2020-09-11 11:50:00|6971.7|6966.7|6971.2|6966.2|6973.7|6968.7|6956.7|6951.7|235
1599825300000|2020-09-11 11:55:00|6971.7|6966.7|6967.2|6962.2|6975.7|6970.7|6965.7|6960.7|55
1599825600000|2020-09-11 12:00:00|6966.7|6961.7|6962.7|6957.7|6972.2|6967.2|6961.7|6956.7|96
1599825900000|2020-09-11 12:05:00|6963.7|6958.7|6970.2|6965.2|6971.2|6966.2|6963.7|6958.7|61
1599826200000|2020-09-11 12:10:00|6970.7|6965.7|6970.2|6965.2|6970.7|6965.7|6964.2|6959.2|83
1599826500000|2020-09-11 12:15:00|6969.7|6964.7|6966.7|6961.7|6973.2|6968.2|6966.7|6961.7|48
1599826800000|2020-09-11 12:20:00|6967.2|6962.2|6964.2|6959.2|6969.7|6964.7|6963.2|6958.2|33
1599827100000|2020-09-11 12:25:00|6964.7|6959.7|6959.2|6954.2|6964.7|6959.7|6959.2|6954.2|32
1599827400000|2020-09-11 12:30:00|6959.7|6954.7|6949.2|6944.2|6961.2|6956.2|6948.2|6943.2|56
1599827700000|2020-09-11 12:35:00|6949.7|6944.7|6958.7|6953.7|6958.7|6953.7|6945.7|6940.7|70
1599828000000|2020-09-11 12:40:00|6958.2|6953.2|6958.7|6953.7|6959.7|6954.7|6953.7|6948.7|18
1599828300000|2020-09-11 12:45:00|6960.2|6955.2|6953.2|6948.2|6960.2|6955.2|6953.2|6948.2|14
1599828600000|2020-09-11 12:50:00|6952.7|6947.7|6954.7|6949.7|6957.7|6952.7|6952.7|6947.7|22
1599828900000|2020-09-11 12:55:00|6955.2|6950.2|6953.2|6948.2|6957.2|6952.2|6952.7|6947.7|33
1599829200000|2020-09-11 13:00:00|6953.7|6948.7|6951.7|6946.7|6958.7|6953.7|6951.7|6946.7|175
1599829500000|2020-09-11 13:05:00|6952.2|6947.2|6950.2|6945.2|6953.2|6948.2|6949.7|6944.7|45
1599829800000|2020-09-11 13:10:00|6948.7|6943.7|6959.7|6954.7|6959.7|6954.7|6948.7|6943.7|43
1599830100000|2020-09-11 13:15:00|6960.2|6955.2|6965.7|6960.7|6965.7|6960.7|6959.7|6954.7|61
1599830400000|2020-09-11 13:20:00|6965.2|6960.2|6955.7|6950.7|6965.2|6960.2|6955.7|6950.7|55
1599830700000|2020-09-11 13:25:00|6955.2|6950.2|6948.7|6943.7|6956.7|6951.7|6948.7|6943.7|31
1599831000000|2020-09-11 13:30:00|6948.2|6943.2|6935.7|6930.7|6952.7|6947.7|6935.7|6930.7|126
1599831300000|2020-09-11 13:35:00|6935.2|6930.2|6929.2|6924.2|6941.7|6936.7|6926.2|6921.2|283
1599831600000|2020-09-11 13:40:00|6929.7|6924.7|6933.7|6928.7|6939.2|6934.2|6925.2|6920.2|99
1599831900000|2020-09-11 13:45:00|6932.7|6927.7|6940.2|6935.2|6941.2|6936.2|6930.7|6925.7|106
1599832200000|2020-09-11 13:50:00|6939.2|6934.2|6932.2|6927.2|6943.2|6938.2|6932.2|6927.2|104
1599832500000|2020-09-11 13:55:00|6931.2|6926.2|6925.2|6920.2|6932.2|6927.2|6916.2|6911.2|225
1599832800000|2020-09-11 14:00:00|6924.7|6919.7|6940.2|6935.2|6942.7|6937.7|6923.7|6918.7|130
1599833100000|2020-09-11 14:05:00|6937.7|6932.7|6934.2|6929.2|6947.2|6942.2|6933.7|6928.7|133
1599833400000|2020-09-11 14:10:00|6934.4|6929.4|6939.4|6934.4|6943.4|6938.4|6921.9|6916.9|279
1599833700000|2020-09-11 14:15:00|6939.9|6934.9|6949.9|6944.9|6952.9|6947.9|6935.4|6930.4|108
1599834000000|2020-09-11 14:20:00|6950.4|6945.4|6955.9|6950.9|6957.9|6952.9|6947.9|6942.9|78
1599834300000|2020-09-11 14:25:00|6955.4|6950.4|6953.4|6948.4|6959.9|6954.9|6950.4|6945.4|118
1599834600000|2020-09-11 14:30:00|6953.9|6948.9|6944.4|6939.4|6959.4|6954.4|6943.9|6938.9|115
1599834900000|2020-09-11 14:35:00|6944.9|6939.9|6943.4|6938.4|6947.9|6942.9|6938.4|6933.4|90
1599835200000|2020-09-11 14:40:00|6942.9|6937.9|6946.9|6941.9|6952.9|6947.9|6941.4|6936.4|66
1599835500000|2020-09-11 14:45:00|6947.4|6942.4|6946.4|6941.4|6951.4|6946.4|6944.9|6939.9|94
1599835800000|2020-09-11 14:50:00|6945.4|6940.4|6953.9|6948.9|6954.9|6949.9|6944.9|6939.9|102
1599836100000|2020-09-11 14:55:00|6954.4|6949.4|6938.4|6933.4|6958.4|6953.4|6937.9|6932.9|136
1599836400000|2020-09-11 15:00:00|6939.4|6934.4|6954.4|6949.4|6957.4|6952.4|6938.9|6933.9|111
1599836700000|2020-09-11 15:05:00|6954.9|6949.9|6966.4|6961.4|6966.9|6961.9|6953.9|6948.9|164
1599837000000|2020-09-11 15:10:00|6966.9|6961.9|6960.9|6955.9|6966.9|6961.9|6958.9|6953.9|97
1599837300000|2020-09-11 15:15:00|6959.4|6954.4|6966.9|6961.9|6967.4|6962.4|6959.4|6954.4|118
1599837600000|2020-09-11 15:20:00|6965.9|6960.9|6957.4|6952.4|6965.9|6960.9|6953.9|6948.9|122
1599837900000|2020-09-11 15:25:00|6957.9|6952.9|6951.9|6946.9|6957.9|6952.9|6948.4|6943.4|291
1599838200000|2020-09-11 15:30:00|6952.3|6945.3|6946.3|6939.3|6954.3|6947.3|6944.3|6937.3|657
1599838500000|2020-09-11 15:35:00|6947.3|6940.3|6948.3|6940.3|6948.3|6941.3|6943.3|6935.3|192
1599838800000|2020-09-11 15:40:00|6947.3|6941.3|6942.3|6934.3|6948.3|6942.3|6940.3|6933.3|63
1599839100000|2020-09-11 15:45:00|6940.3|6933.3|6942.3|6934.3|6944.3|6937.3|6939.3|6933.3|23
1599839400000|2020-09-11 15:50:00|6941.3|6932.3|6936.3|6929.3|6943.3|6935.3|6936.3|6928.3|43
1599839700000|2020-09-11 15:55:00|6937.3|6928.3|6936.3|6929.3|6938.3|6931.3|6935.3|6928.3|42
1599840000000|2020-09-11 16:00:00|6937.3|6928.3|6944.3|6936.3|6944.3|6936.3|6933.3|6926.3|20
1599840300000|2020-09-11 16:05:00|6945.3|6937.3|6946.3|6938.3|6946.3|6938.3|6942.3|6935.3|11
1599840600000|2020-09-11 16:10:00|6945.3|6937.3|6942.3|6934.3|6946.3|6939.3|6942.3|6934.3|14
1599840900000|2020-09-11 16:15:00|6943.3|6936.3|6944.3|6936.3|6945.3|6937.3|6938.3|6931.3|9
1599841200000|2020-09-11 16:20:00|6945.3|6937.3|6941.3|6935.3|6947.3|6940.3|6940.3|6934.3|82
1599841500000|2020-09-11 16:25:00|6940.3|6934.3|6935.3|6928.3|6940.3|6934.3|6935.3|6928.3|18
1599841800000|2020-09-11 16:30:00|6933.3|6927.3|6931.3|6923.3|6935.3|6928.3|6929.3|6922.3|27
1599842100000|2020-09-11 16:35:00|6930.3|6924.3|6932.3|6924.3|6934.3|6927.3|6930.3|6923.3|31
1599842400000|2020-09-11 16:40:00|6931.3|6923.3|6927.3|6919.3|6931.3|6923.3|6925.3|6918.3|33
1599842700000|2020-09-11 16:45:00|6929.3|6920.3|6933.3|6925.3|6933.3|6925.3|6928.3|6919.3|11
1599843000000|2020-09-11 16:50:00|6934.3|6926.3|6934.3|6926.3|6934.3|6927.3|6931.3|6923.3|12
1599843300000|2020-09-11 16:55:00|6933.3|6925.3|6922.3|6915.3|6933.3|6926.3|6922.3|6915.3|31
1599843600000|2020-09-11 17:00:00|6924.3|6916.3|6923.3|6915.3|6927.3|6919.3|6920.3|6912.3|16
1599843900000|2020-09-11 17:05:00|6922.3|6914.3|6917.3|6909.3|6922.3|6914.3|6914.3|6907.3|14
1599844200000|2020-09-11 17:10:00|6916.3|6908.3|6913.3|6906.3|6918.3|6910.3|6911.3|6904.3|25
1599844500000|2020-09-11 17:15:00|6914.3|6905.3|6916.3|6908.3|6920.3|6914.3|6907.3|6901.3|14
1599844800000|2020-09-11 17:20:00|6917.3|6909.3|6915.3|6907.3|6918.3|6910.3|6914.3|6906.3|5
1599845100000|2020-09-11 17:25:00|6916.3|6908.3|6909.3|6902.3|6916.3|6908.3|6908.3|6901.3|2
1599845400000|2020-09-11 17:30:00|6910.3|6901.3|6906.3|6898.3|6910.3|6902.3|6900.3|6893.3|29
1599845700000|2020-09-11 17:35:00|6908.3|6899.3|6914.3|6906.3|6915.3|6907.3|6908.3|6899.3|9
1599846000000|2020-09-11 17:40:00|6913.3|6905.3|6915.3|6908.3|6917.3|6910.3|6911.3|6905.3|8
1599846300000|2020-09-11 17:45:00|6916.3|6909.3|6915.3|6908.3|6916.3|6910.3|6914.3|6908.3|15
1599846600000|2020-09-11 17:50:00|6916.3|6906.3|6914.3|6906.3|6918.3|6910.3|6913.3|6906.3|5
1599846900000|2020-09-11 17:55:00|6913.3|6905.3|6911.3|6899.3|6913.3|6906.3|6907.8|6895.8|32
1599847200000|2020-09-11 18:00:00|6911.4|6899.4|6910.4|6898.4|6913.7|6901.7|6902.8|6890.8|0
1599847500000|2020-09-11 18:05:00|6910.3|6898.3|6917.7|6905.7|6921.6|6909.6|6910|6898|0
1599847800000|2020-09-11 18:10:00|6917.6|6905.6|6922.8|6910.8|6925|6913|6914.3|6902.3|0
1599848100000|2020-09-11 18:15:00|6922.9|6910.9|6918.3|6906.3|6924.9|6912.9|6918|6906|0
1599848400000|2020-09-11 18:20:00|6918.4|6906.4|6920.7|6908.7|6922.7|6910.7|6914.3|6902.3|0
1599848700000|2020-09-11 18:25:00|6920.6|6908.6|6914.1|6902.1|6923|6911|6912.2|6900.2|0
1599849000000|2020-09-11 18:30:00|6914|6902|6925.6|6913.6|6927.7|6915.7|6913.1|6901.1|0
1599849300000|2020-09-11 18:35:00|6925.5|6913.5|6934.1|6922.1|6935.4|6923.4|6925.3|6913.3|0
1599849600000|2020-09-11 18:40:00|6935|6923|6935.3|6923.3|6935.8|6923.8|6928.1|6916.1|0
1599849900000|2020-09-11 18:45:00|6935.2|6923.2|6927.5|6915.5|6935.2|6923.2|6926.6|6914.6|0
1599850200000|2020-09-11 18:50:00|6928.4|6916.4|6931.7|6919.7|6937.9|6925.9|6926.3|6914.3|0
1599850500000|2020-09-11 18:55:00|6931.6|6919.6|6926.5|6914.5|6933.9|6921.9|6924.6|6912.6|0
1599850800000|2020-09-11 19:00:00|6926.4|6914.4|6920.8|6908.8|6928.8|6916.8|6917.6|6905.6|0
1599851100000|2020-09-11 19:05:00|6920.7|6908.7|6912.8|6900.8|6922.1|6910.1|6912.7|6900.7|0
1599851400000|2020-09-11 19:10:00|6912.7|6900.7|6915.6|6903.6|6917.7|6905.7|6908.4|6896.4|0
1599851700000|2020-09-11 19:15:00|6915.7|6903.7|6927.4|6915.4|6929.6|6917.6|6915.7|6903.7|0
1599852000000|2020-09-11 19:20:00|6927.5|6915.5|6936.5|6924.5|6939|6927|6925.2|6913.2|0
1599852300000|2020-09-11 19:25:00|6936.4|6924.4|6936.9|6924.9|6940.7|6928.7|6932.2|6920.2|0
1599852600000|2020-09-11 19:30:00|6937|6925|6943.1|6931.1|6946|6934|6937|6925|0
1599852900000|2020-09-11 19:35:00|6943.2|6931.2|6932.1|6920.1|6943.3|6931.3|6931.3|6919.3|0
1599853200000|2020-09-11 19:40:00|6932.2|6920.2|6930.5|6918.5|6934.8|6922.8|6927.5|6915.5|0
1599853500000|2020-09-11 19:45:00|6930.4|6918.4|6934|6922|6938.7|6926.7|6927.3|6915.3|0
1599853800000|2020-09-11 19:50:00|6933.7|6921.7|6929.3|6917.3|6940.1|6928.1|6929.1|6917.1|0
1599854100000|2020-09-11 19:55:00|6929.4|6917.4|6930.4|6918.4|6937.5|6925.5|6928.8|6916.8|0
1599854400000|2020-09-11 20:00:00|6930.5|6918.5|6923|6911|6939.3|6927.3|6923|6911|0
1599854700000|2020-09-11 20:05:00|6922.8|6910.8|6925.5|6913.5|6926.5|6914.5|6915.8|6903.8|0
1599855000000|2020-09-11 20:10:00|6926.1|6914.1|6926.6|6914.6|6930.2|6918.2|6923.1|6911.1|0
1599855300000|2020-09-11 20:15:00|6926.8|6914.8|6928.3|6916.3|6928.3|6916.3|6925.8|6913.8|0
1599855600000|2020-09-11 20:20:00|6928.5|6916.5|6928.7|6916.7|6929.3|6917.3|6928.5|6916.5|0
1599855900000|2020-09-11 20:25:00|6928.5|6916.5|6930.8|6918.8|6931.5|6919.5|6928.2|6916.2|0
1599856200000|2020-09-11 20:30:00|6931.8|6919.8|6934.7|6922.7|6935.3|6923.3|6930.1|6918.1|0
1599856500000|2020-09-11 20:35:00|6934.8|6922.8|6934.7|6922.7|6936.4|6924.4|6934.3|6922.3|0
1599856800000|2020-09-11 20:40:00|6934.3|6922.3|6931.2|6919.2|6935.3|6923.3|6931.2|6919.2|0
1599857100000|2020-09-11 20:45:00|6931.8|6919.8|6933.2|6921.2|6934.7|6922.7|6931.2|6919.2|0
1599857400000|2020-09-11 20:50:00|6933.3|6921.3|6934.7|6922.7|6934.7|6922.7|6932.8|6920.8|0
1599857700000|2020-09-11 20:55:00|6934.3|6922.3|6936|6924|6937.4|6925.4|6934.3|6922.3|0
1599858000000|2020-09-11 21:00:00|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|6936.2|6924.2|0
1600034400000|2020-09-13 22:00:00|6966.2|6954.2|6963.4|6951.4|6966.6|6954.6|6960.2|6948.2|0
1600034700000|2020-09-13 22:05:00|6964|6952|6964.8|6952.8|6965|6953|6961.1|6949.1|0
1600035000000|2020-09-13 22:10:00|6965|6953|6972|6960|6974.3|6962.3|6965|6953|0
1600035300000|2020-09-13 22:15:00|6972.2|6960.2|6967.9|6955.9|6973.3|6961.3|6967.8|6955.8|0
1600035600000|2020-09-13 22:20:00|6967.7|6955.7|6968|6956|6969.9|6957.9|6965.8|6953.8|0
1600035900000|2020-09-13 22:25:00|6967.8|6955.8|6970.5|6958.5|6974.1|6962.1|6966.3|6954.3|0
1600036200000|2020-09-13 22:30:00|6970.3|6958.3|6972.6|6960.6|6974.9|6962.9|6970.3|6958.3|0
1600036500000|2020-09-13 22:35:00|6972.5|6960.5|6975.5|6963.5|6975.5|6963.5|6971.3|6959.3|0
1600036800000|2020-09-13 22:40:00|6975.4|6963.4|6976.3|6964.3|6977.3|6965.3|6974.6|6962.6|0
1600037100000|2020-09-13 22:45:00|6975.9|6963.9|6979|6967|6980.1|6968.1|6975.9|6963.9|0
1600037400000|2020-09-13 22:50:00|6979.1|6967.1|6977.6|6965.6|6980.1|6968.1|6977.6|6965.6|0
1600037700000|2020-09-13 22:55:00|6977.8|6965.8|6975.2|6963.2|6977.8|6965.8|6974.8|6962.8|0
1600038000000|2020-09-13 23:00:00|6974.8|6962.8|6972.7|6960.7|6976.1|6964.1|6972.1|6960.1|0
1600038300000|2020-09-13 23:05:00|6972.5|6960.5|6972.3|6960.3|6973.3|6961.3|6970.8|6958.8|0
1600038600000|2020-09-13 23:10:00|6972.5|6960.5|6972.3|6960.3|6972.7|6960.7|6970|6958|0
1600038900000|2020-09-13 23:15:00|6972.5|6960.5|6964.3|6952.3|6973.1|6961.1|6963.7|6951.7|0
1600039200000|2020-09-13 23:20:00|6964.7|6952.7|6968.5|6956.5|6969.5|6957.5|6964.3|6952.3|0
1600039500000|2020-09-13 23:25:00|6968.9|6956.9|6971.9|6959.9|6971.9|6959.9|6968.3|6956.3|0
1600039800000|2020-09-13 23:30:00|6972.5|6960.5|6972.3|6960.3|6973.5|6961.5|6970.8|6958.8|0
1600040100000|2020-09-13 23:35:00|6972.2|6960.2|6973.5|6961.5|6973.7|6961.7|6971.4|6959.4|0
1600040400000|2020-09-13 23:40:00|6973.7|6961.7|6972|6960|6974.1|6962.1|6971.6|6959.6|0
1600040700000|2020-09-13 23:45:00|6972.4|6960.4|6974|6962|6974|6962|6971.3|6959.3|0
1600041000000|2020-09-13 23:50:00|6974.1|6962.1|6983.4|6971.4|6983.8|6971.8|6974.1|6962.1|0
1600041300000|2020-09-13 23:55:00|6983.3|6971.3|6982.8|6970.8|6983.8|6971.8|6982.8|6970.8|0
1600041600000|2020-09-14 00:00:00|6982.7|6970.7|6981.3|6969.3|6983.2|6971.2|6980.7|6968.7|0
1600041900000|2020-09-14 00:05:00|6981.5|6969.5|6983.2|6971.2|6983.8|6971.8|6981.3|6969.3|0
1600042200000|2020-09-14 00:10:00|6983.1|6971.1|6979.8|6967.8|6983.8|6971.8|6979.8|6967.8|0
1600042500000|2020-09-14 00:15:00|6981.7|6969.7|6982.3|6970.3|6986.2|6974.2|6978.2|6966.2|0
1600042800000|2020-09-14 00:20:00|6982.2|6970.2|6978.2|6966.2|6982.2|6970.2|6978.1|6966.1|0
1600043100000|2020-09-14 00:25:00|6979.1|6967.1|6977.8|6965.8|6980.2|6968.2|6975.8|6963.8|0
1600043400000|2020-09-14 00:30:00|6975.8|6963.8|6971.8|6959.8|6975.8|6963.8|6971.7|6959.7|0
1600043700000|2020-09-14 00:35:00|6972.5|6960.5|6973.9|6961.9|6975.9|6963.9|6972.5|6960.5|0
1600044000000|2020-09-14 00:40:00|6974.6|6962.6|6978|6966|6978|6966|6974.6|6962.6|0
1600044300000|2020-09-14 00:45:00|6978.1|6966.1|6978.1|6966.1|6980.1|6968.1|6978|6966|0
1600044600000|2020-09-14 00:50:00|6978|6966|6980.1|6968.1|6980.1|6968.1|6978|6966|0
1600044900000|2020-09-14 00:55:00|6980.5|6968.5|6980|6968|6982.2|6970.2|6978|6966|0
1600045200000|2020-09-14 01:00:00|6979.6|6967.6|6982.1|6970.1|6982.2|6970.2|6977.9|6965.9|0
1600045500000|2020-09-14 01:05:00|6982.2|6970.2|6986.5|6974.5|6986.5|6974.5|6980.1|6968.1|0
1600045800000|2020-09-14 01:10:00|6986.4|6974.4|6982.4|6970.4|6986.5|6974.5|6979.3|6967.3|0
1600046100000|2020-09-14 01:15:00|6982.3|6970.3|6980.4|6968.4|6982.4|6970.4|6980.3|6968.3|0
1600046400000|2020-09-14 01:20:00|6980.3|6968.3|6976.3|6964.3|6980.3|6968.3|6975.3|6963.3|0
1600046700000|2020-09-14 01:25:00|6976.7|6964.7|6980.3|6968.3|6980.4|6968.4|6976.7|6964.7|0
1600047000000|2020-09-14 01:30:00|6980.4|6968.4|6984.2|6972.2|6987.6|6975.6|6980.3|6968.3|0
1600047300000|2020-09-14 01:35:00|6984.3|6972.3|6981.1|6969.1|6985.3|6973.3|6980.1|6968.1|0
1600047600000|2020-09-14 01:40:00|6980.7|6968.7|6984.2|6972.2|6984.3|6972.3|6980.1|6968.1|0
1600047900000|2020-09-14 01:45:00|6984.1|6972.1|6986.3|6974.3|6988.3|6976.3|6982.1|6970.1|0
1600048200000|2020-09-14 01:50:00|6985.9|6973.9|6985.9|6973.9|6985.9|6973.9|6981.9|6969.9|0
1600048500000|2020-09-14 01:55:00|6986|6974|6986|6974|6986.1|6974.1|6983.9|6971.9|0
1600048800000|2020-09-14 02:00:00|6986.1|6974.1|6987.2|6975.2|6988.1|6976.1|6984|6972|0
1600049100000|2020-09-14 02:05:00|6987.3|6975.3|6988.9|6976.9|6989.3|6977.3|6986.9|6974.9|0
1600049400000|2020-09-14 02:10:00|6989.6|6977.6|6991.1|6979.1|6991.1|6979.1|6988.9|6976.9|0
1600049700000|2020-09-14 02:15:00|6991|6979|6992.6|6980.6|6994.6|6982.6|6990.6|6978.6|0
1600050000000|2020-09-14 02:20:00|6990.6|6978.6|6992.7|6980.7|6994.7|6982.7|6990.6|6978.6|0
1600050300000|2020-09-14 02:25:00|6993.1|6981.1|6994.8|6982.8|6996.8|6984.8|6993.1|6981.1|0
1600050600000|2020-09-14 02:30:00|6995.5|6983.5|6991.9|6979.9|6996.8|6984.8|6990.6|6978.6|0
1600050900000|2020-09-14 02:35:00|6991.5|6979.5|6993|6981|6995|6983|6990.8|6978.8|0
1600051200000|2020-09-14 02:40:00|6992.9|6980.9|6992.6|6980.6|6995|6983|6990.7|6978.7|0
1600051500000|2020-09-14 02:45:00|6992.3|6980.3|6992.6|6980.6|6992.7|6980.7|6988.6|6976.6|0
1600051800000|2020-09-14 02:50:00|6992.7|6980.7|6995.8|6983.8|6995.8|6983.8|6992.6|6980.6|0
1600052100000|2020-09-14 02:55:00|6995.4|6983.4|6992.7|6980.7|6995.8|6983.8|6992.7|6980.7|0
1600052400000|2020-09-14 03:00:00|6993.5|6981.5|6996.4|6984.4|6996.4|6984.4|6991.7|6979.7|0
1600052700000|2020-09-14 03:05:00|6996.3|6984.3|6994.3|6982.3|6996.4|6984.4|6994.3|6982.3|0
1600053000000|2020-09-14 03:10:00|6995.1|6983.1|6996.2|6984.2|6998.4|6986.4|6995.1|6983.1|0
1600053300000|2020-09-14 03:15:00|6997|6985|6998.3|6986.3|7000.5|6988.5|6997|6985|0
1600053600000|2020-09-14 03:20:00|6998.4|6986.4|6998.3|6986.3|7000.4|6988.4|6997.3|6985.3|0
1600053900000|2020-09-14 03:25:00|6996.3|6984.3|6996.3|6984.3|6998.3|6986.3|6995.2|6983.2|0
1600054200000|2020-09-14 03:30:00|6998.3|6986.3|6996.2|6984.2|6998.3|6986.3|6996.2|6984.2|0
1600054500000|2020-09-14 03:35:00|6996.3|6984.3|6996.3|6984.3|6998.3|6986.3|6994.2|6982.2|0
1600054800000|2020-09-14 03:40:00|6997.1|6985.1|6994.2|6982.2|6998.3|6986.3|6994.2|6982.2|0
1600055100000|2020-09-14 03:45:00|6995|6983|6996.2|6984.2|6998.3|6986.3|6994.2|6982.2|0
1600055400000|2020-09-14 03:50:00|6994.2|6982.2|6994.2|6982.2|6996.2|6984.2|6994.2|6982.2|0
1600055700000|2020-09-14 03:55:00|6994.1|6982.1|6994.1|6982.1|6996.2|6984.2|6992|6980|0
1600056000000|2020-09-14 04:00:00|6994.2|6982.2|6994.1|6982.1|6994.2|6982.2|6993|6981|0
1600056300000|2020-09-14 04:05:00|6994|6982|6994|6982|6994.1|6982.1|6990|6978|0
1600056600000|2020-09-14 04:10:00|6994.1|6982.1|6996.1|6984.1|6998.1|6986.1|6994|6982|0
1600056900000|2020-09-14 04:15:00|6996.8|6984.8|7002.2|6990.2|7002.7|6990.7|6996.1|6984.1|0
1600057200000|2020-09-14 04:20:00|7001.5|6989.5|6996|6984|7001.5|6989.5|6995.6|6983.6|0
1600057500000|2020-09-14 04:25:00|6996.1|6984.1|6996.1|6984.1|6998.1|6986.1|6996|6984|0
1600057800000|2020-09-14 04:30:00|6996.5|6984.5|6998.2|6986.2|6998.2|6986.2|6996.1|6984.1|0
1600058100000|2020-09-14 04:35:00|6998.1|6986.1|6996.1|6984.1|6998.1|6986.1|6996|6984|0
1600058400000|2020-09-14 04:40:00|6996|6984|6994|6982|6996.1|6984.1|6994|6982|0
1600058700000|2020-09-14 04:45:00|6993.2|6981.2|6992|6980|6993.2|6981.2|6990|6978|0
1600059000000|2020-09-14 04:50:00|6991.9|6979.9|6994.1|6982.1|6995.1|6983.1|6991.9|6979.9|0
1600059300000|2020-09-14 04:55:00|6994.2|6982.2|6991.9|6979.9|6995.2|6983.2|6991.9|6979.9|0
1600059600000|2020-09-14 05:00:00|6992|6980|6993.7|6981.7|6994|6982|6991.8|6979.8|0
1600059900000|2020-09-14 05:05:00|6993.3|6981.3|6991.8|6979.8|6993.8|6981.8|6991.7|6979.7|0
1600060200000|2020-09-14 05:10:00|6991.7|6979.7|6989.8|6977.8|6991.7|6979.7|6988.7|6976.7|0
1600060500000|2020-09-14 05:15:00|6989.7|6977.7|6989.7|6977.7|6989.8|6977.8|6989.7|6977.7|0
1600060800000|2020-09-14 05:20:00|6989.8|6977.8|6993.8|6981.8|6993.8|6981.8|6989.7|6977.7|0
1600061100000|2020-09-14 05:25:00|6993.9|6981.9|6991.6|6979.6|6995.9|6983.9|6991.6|6979.6|0
1600061400000|2020-09-14 05:30:00|6991.7|6979.7|6988.2|6976.2|6995.7|6983.7|6988.1|6976.1|0
1600061700000|2020-09-14 05:35:00|6988.1|6976.1|6996.5|6984.5|6996.6|6984.6|6988.1|6976.1|0
1600062000000|2020-09-14 05:40:00|6996.6|6984.6|6998.9|6986.9|6999.9|6987.9|6996.6|6984.6|0
1600062300000|2020-09-14 05:45:00|6999|6987|7002.9|6990.9|7003.9|6991.9|6998.9|6986.9|0
1600062600000|2020-09-14 05:50:00|7003|6991|7003.1|6991.1|7005.1|6993.1|7000.9|6988.9|0
1600062900000|2020-09-14 05:55:00|7003.8|6991.8|6996.8|6984.8|7007.1|6995.1|6996.8|6984.8|0
1600063200000|2020-09-14 06:00:00|6996.9|6984.9|6978.3|6973.3|6997.2|6985.2|6974.8|6969.8|104
1600063500000|2020-09-14 06:05:00|6978.8|6973.8|6971.3|6966.3|6980.8|6975.8|6971.3|6966.3|19
1600063800000|2020-09-14 06:10:00|6971.8|6966.8|6974.8|6969.8|6978.8|6973.8|6971.3|6966.3|22
1600064100000|2020-09-14 06:15:00|6974.3|6969.3|6971.3|6966.3|6974.3|6969.3|6964.8|6959.8|30
1600064400000|2020-09-14 06:20:00|6970.8|6965.8|6975.3|6970.3|6978.8|6973.8|6968.8|6963.8|16
1600064700000|2020-09-14 06:25:00|6976.3|6971.3|6980.3|6975.3|6981.3|6976.3|6974.3|6969.3|20
1600065000000|2020-09-14 06:30:00|6980.8|6975.8|6977.8|6972.8|6982.8|6977.8|6974.8|6969.8|27
1600065300000|2020-09-14 06:35:00|6978.3|6973.3|6974.8|6969.8|6978.8|6973.8|6974.8|6969.8|6
1600065600000|2020-09-14 06:40:00|6974.3|6969.3|6974.8|6969.8|6975.8|6970.8|6972.3|6967.3|7
1600065900000|2020-09-14 06:45:00|6974.3|6969.3|6988.3|6983.3|6988.3|6983.3|6974.3|6969.3|19
1600066200000|2020-09-14 06:50:00|6987.8|6982.8|6989.3|6984.3|6992.8|6987.8|6985.8|6980.8|63
1600066500000|2020-09-14 06:55:00|6988.3|6983.3|6993.3|6988.3|6995.8|6990.8|6983.8|6978.8|109
1600066800000|2020-09-14 07:00:00|6994.8|6989.8|6969.3|6964.3|6994.8|6989.8|6966.8|6961.8|561
1600067100000|2020-09-14 07:05:00|6969.8|6964.8|6977.8|6972.8|6979.8|6974.8|6961.3|6956.3|328
1600067400000|2020-09-14 07:10:00|6978.3|6973.3|6986.3|6981.3|6986.8|6981.8|6973.8|6968.8|178
1600067700000|2020-09-14 07:15:00|6986.8|6981.8|6979.3|6974.3|6989.3|6984.3|6975.8|6970.8|224
1600068000000|2020-09-14 07:20:00|6981.8|6976.8|7002.8|6997.8|7006.3|7001.3|6978.8|6973.8|213
1600068300000|2020-09-14 07:25:00|7002.3|6997.3|7012.3|7007.3|7012.3|7007.3|6996.8|6991.8|212
1600068600000|2020-09-14 07:30:00|7010.8|7005.8|6990.3|6985.3|7011.8|7006.8|6990.3|6985.3|192
1600068900000|2020-09-14 07:35:00|6989.8|6984.8|6994.3|6989.3|6996.3|6991.3|6986.3|6981.3|289
1600069200000|2020-09-14 07:40:00|6994|6989|6992|6987|6997|6992|6984.5|6979.5|156
1600069500000|2020-09-14 07:45:00|6994|6989|6993.5|6988.5|6995.5|6990.5|6984.5|6979.5|1294
1600069800000|2020-09-14 07:50:00|6994|6989|6983|6978|6998.5|6993.5|6982.5|6977.5|396
1600070100000|2020-09-14 07:55:00|6982|6977|6979|6974|6987|6982|6976|6971|127
1600070400000|2020-09-14 08:00:00|6979.5|6974.5|6984.5|6979.5|6994.5|6989.5|6978|6973|186
1600070700000|2020-09-14 08:05:00|6985|6980|6979.5|6974.5|6989.5|6984.5|6978|6973|8059
1600071000000|2020-09-14 08:10:00|6979|6974|6977.5|6972.5|6980.5|6975.5|6972|6967|117
1600071300000|2020-09-14 08:15:00|6978|6973|6977.5|6972.5|6984.5|6979.5|6976|6971|345
1600071600000|2020-09-14 08:20:00|6976.5|6971.5|6977|6972|6981|6976|6972|6967|154
1600071900000|2020-09-14 08:25:00|6976.5|6971.5|6960|6955|6977|6972|6959.5|6954.5|105
1600072200000|2020-09-14 08:30:00|6959.5|6954.5|6959|6954|6964.5|6959.5|6954.5|6949.5|231
1600072500000|2020-09-14 08:35:00|6960|6955|6963.5|6958.5|6965.5|6960.5|6955|6950|68
1600072800000|2020-09-14 08:40:00|6963|6958|6964.5|6959.5|6965.5|6960.5|6958|6953|69
1600073100000|2020-09-14 08:45:00|6964|6959|6967|6962|6967.5|6962.5|6962.5|6957.5|75
1600073400000|2020-09-14 08:50:00|6967.5|6962.5|6957|6952|6971|6966|6956|6951|73
1600073700000|2020-09-14 08:55:00|6956|6951|6956|6951|6957.5|6952.5|6952.5|6947.5|78
1600074000000|2020-09-14 09:00:00|6956.5|6951.5|6956|6951|6956.5|6951.5|6948.5|6943.5|71
1600074300000|2020-09-14 09:05:00|6954.5|6949.5|6953|6948|6956|6951|6950.5|6945.5|110
1600074600000|2020-09-14 09:10:00|6953.5|6948.5|6946.5|6941.5|6953.5|6948.5|6943.5|6938.5|97
1600074900000|2020-09-14 09:15:00|6946|6941|6958.5|6953.5|6962|6957|6944|6939|119
1600075200000|2020-09-14 09:20:00|6958|6953|6965|6960|6970|6965|6953.5|6948.5|107
1600075500000|2020-09-14 09:25:00|6965.5|6960.5|6969|6964|6970.5|6965.5|6965.5|6960.5|120
1600075800000|2020-09-14 09:30:00|6967.5|6962.5|6956.5|6951.5|6968.5|6963.5|6956.5|6951.5|139
1600076100000|2020-09-14 09:35:00|6957|6952|6947|6942|6957|6952|6947|6942|58
1600076400000|2020-09-14 09:40:00|6947.5|6942.5|6944.5|6939.5|6949|6944|6944|6939|77
1600076700000|2020-09-14 09:45:00|6943.5|6938.5|6944.5|6939.5|6946.5|6941.5|6938.5|6933.5|165
1600077000000|2020-09-14 09:50:00|6944|6939|6948|6943|6951|6946|6942|6937|188
1600077300000|2020-09-14 09:55:00|6947.5|6942.5|6943|6938|6947.5|6942.5|6943|6938|153
1600077600000|2020-09-14 10:00:00|6942.5|6937.5|6938|6933|6946.5|6941.5|6936|6931|465
1600077900000|2020-09-14 10:05:00|6937|6932|6947.5|6942.5|6949|6944|6937|6932|44
1600078200000|2020-09-14 10:10:00|6947|6942|6947|6942|6951|6946|6942.5|6937.5|145
1600078500000|2020-09-14 10:15:00|6946.5|6941.5|6951|6946|6951.5|6946.5|6946.5|6941.5|59
1600078800000|2020-09-14 10:20:00|6950.5|6945.5|6940|6935|6950.5|6945.5|6936.5|6931.5|73
1600079100000|2020-09-14 10:25:00|6939.5|6934.5|6940.5|6935.5|6944.5|6939.5|6935|6930|80
1600079400000|2020-09-14 10:30:00|6941|6936|6944.5|6939.5|6945|6940|6937.5|6932.5|109
1600079700000|2020-09-14 10:35:00|6944|6939|6945|6940|6950|6945|6943|6938|126
1600080000000|2020-09-14 10:40:00|6944.5|6939.5|6948.5|6943.5|6951|6946|6940|6935|91
1600080300000|2020-09-14 10:45:00|6949|6944|6948.5|6943.5|6949.5|6944.5|6947|6942|54
1600080600000|2020-09-14 10:50:00|6948|6943|6944.5|6939.5|6948|6943|6940|6935|66
1600080900000|2020-09-14 10:55:00|6943.5|6938.5|6954.5|6949.5|6955.5|6950.5|6942.5|6937.5|53
1600081200000|2020-09-14 11:00:00|6954|6949|6948.5|6943.5|6954|6949|6947.5|6942.5|106
1600081500000|2020-09-14 11:05:00|6949|6944|6953|6948|6956.5|6951.5|6948.5|6943.5|61
1600081800000|2020-09-14 11:10:00|6952.5|6947.5|6951.5|6946.5|6955|6950|6951|6946|51
1600082100000|2020-09-14 11:15:00|6951|6946|6948|6943|6951.5|6946.5|6946.5|6941.5|71
1600082400000|2020-09-14 11:20:00|6947.5|6942.5|6952.5|6947.5|6956|6951|6946|6941|668
1600082700000|2020-09-14 11:25:00|6953|6948|6949.5|6944.5|6954|6949|6947|6942|71
1600083000000|2020-09-14 11:30:00|6948|6943|6957.5|6952.5|6959|6954|6948|6943|96
1600083300000|2020-09-14 11:35:00|6958|6953|6963|6958|6963.5|6958.5|6955.5|6950.5|88
1600083600000|2020-09-14 11:40:00|6964.8|6959.8|6962.8|6957.8|6966.3|6961.3|6961.8|6956.8|76
1600083900000|2020-09-14 11:45:00|6962.3|6957.3|6970.8|6965.8|6970.8|6965.8|6961.8|6956.8|111
1600084200000|2020-09-14 11:50:00|6971.3|6966.3|6977.8|6972.8|6978.3|6973.3|6970.8|6965.8|156
1600084500000|2020-09-14 11:55:00|6977.3|6972.3|6970.3|6965.3|6978.3|6973.3|6970.3|6965.3|433
1600084800000|2020-09-14 12:00:00|6969.8|6964.8|6971.8|6966.8|6971.8|6966.8|6967.3|6962.3|159
1600085100000|2020-09-14 12:05:00|6971.3|6966.3|6976.8|6971.8|6976.8|6971.8|6968.3|6963.3|500
1600085400000|2020-09-14 12:10:00|6976.3|6971.3|6975.8|6970.8|6980.3|6975.3|6973.3|6968.3|89
1600085700000|2020-09-14 12:15:00|6974.8|6969.8|6980.8|6975.8|6984.3|6979.3|6973.8|6968.8|80
1600086000000|2020-09-14 12:20:00|6981.3|6976.3|6983.8|6978.8|6985.3|6980.3|6978.8|6973.8|68
1600086300000|2020-09-14 12:25:00|6983.3|6978.3|6981.3|6976.3|6986.3|6981.3|6980.8|6975.8|78
1600086600000|2020-09-14 12:30:00|6981.8|6976.8|6982.8|6977.8|6989.3|6984.3|6980.8|6975.8|115
1600086900000|2020-09-14 12:35:00|6983.8|6978.8|6984.8|6979.8|6988.8|6983.8|6983.8|6978.8|54
1600087200000|2020-09-14 12:40:00|6985.8|6980.8|6991.8|6986.8|6995.8|6990.8|6985.8|6980.8|132
1600087500000|2020-09-14 12:45:00|6992.3|6987.3|6991.8|6986.8|6993.3|6988.3|6989.3|6984.3|127
1600087800000|2020-09-14 12:50:00|6992.3|6987.3|6990.8|6985.8|6994.3|6989.3|6983.8|6978.8|111
1600088100000|2020-09-14 12:55:00|6991.8|6986.8|6994.8|6989.8|6996.3|6991.3|6989.8|6984.8|80
1600088400000|2020-09-14 13:00:00|6994.3|6989.3|6989.8|6984.8|6999.3|6994.3|6989.3|6984.3|1241
1600088700000|2020-09-14 13:05:00|6990.3|6985.3|6994.3|6989.3|6997.3|6992.3|6990.3|6985.3|585
1600089000000|2020-09-14 13:10:00|6994.8|6989.8|6995.8|6990.8|6996.3|6991.3|6993.8|6988.8|70
1600089300000|2020-09-14 13:15:00|6996.3|6991.3|6985.8|6980.8|6996.3|6991.3|6985.8|6980.8|90
1600089600000|2020-09-14 13:20:00|6986.8|6981.8|6982.8|6977.8|6989.8|6984.8|6980.3|6975.3|123
1600089900000|2020-09-14 13:25:00|6983.3|6978.3|6969.8|6964.8|6983.3|6978.3|6969.8|6964.8|130
1600090200000|2020-09-14 13:30:00|6970.3|6965.3|6953.8|6948.8|6972.8|6967.8|6952.8|6947.8|206
1600090500000|2020-09-14 13:35:00|6953.3|6948.3|6960.3|6955.3|6960.3|6955.3|6949.8|6944.8|202
1600090800000|2020-09-14 13:40:00|6959.8|6954.8|6960.8|6955.8|6968.8|6963.8|6959.8|6954.8|113
1600091100000|2020-09-14 13:45:00|6961.3|6956.3|6967.8|6962.8|6968.3|6963.3|6957.8|6952.8|76
1600091400000|2020-09-14 13:50:00|6968.3|6963.3|6967.8|6962.8|6970.3|6965.3|6964.8|6959.8|152
1600091700000|2020-09-14 13:55:00|6968.8|6963.8|6969.8|6964.8|6975.3|6970.3|6967.8|6962.8|102
1600092000000|2020-09-14 14:00:00|6971.3|6966.3|6968.8|6963.8|6971.3|6966.3|6963.8|6958.8|150
1600092300000|2020-09-14 14:05:00|6968.3|6963.3|6961.3|6956.3|6968.3|6963.3|6960.8|6955.8|221
1600092600000|2020-09-14 14:10:00|6959.4|6954.4|6955.9|6950.9|6964.9|6959.9|6955.9|6950.9|78
1600092900000|2020-09-14 14:15:00|6956.4|6951.4|6962.9|6957.9|6965.4|6960.4|6954.9|6949.9|82
1600093200000|2020-09-14 14:20:00|6961.9|6956.9|6958.9|6953.9|6965.9|6960.9|6958.9|6953.9|266
1600093500000|2020-09-14 14:25:00|6958.4|6953.4|6960.9|6955.9|6961.9|6956.9|6957.9|6952.9|63
1600093800000|2020-09-14 14:30:00|6960.4|6955.4|6952.9|6947.9|6963.9|6958.9|6952.4|6947.4|102
1600094100000|2020-09-14 14:35:00|6953.4|6948.4|6950.9|6945.9|6955.9|6950.9|6947.9|6942.9|127
1600094400000|2020-09-14 14:40:00|6951.4|6946.4|6957.9|6952.9|6959.9|6954.9|6951.4|6946.4|132
1600094700000|2020-09-14 14:45:00|6958.4|6953.4|6957.9|6952.9|6959.9|6954.9|6955.9|6950.9|229
1600095000000|2020-09-14 14:50:00|6956.9|6951.9|6950.9|6945.9|6962.9|6957.9|6950.9|6945.9|116
1600095300000|2020-09-14 14:55:00|6950.4|6945.4|6949.9|6944.9|6951.9|6946.9|6945.9|6940.9|154
1600095600000|2020-09-14 15:00:00|6949.4|6944.4|6951.9|6946.9|6953.9|6948.9|6947.9|6942.9|683
1600095900000|2020-09-14 15:05:00|6952.4|6947.4|6957.9|6952.9|6958.9|6953.9|6952.4|6947.4|132
1600096200000|2020-09-14 15:10:00|6957.4|6952.4|6951.9|6946.9|6957.9|6952.9|6946.9|6941.9|117
1600096500000|2020-09-14 15:15:00|6952.4|6947.4|6952.9|6947.9|6958.9|6953.9|6952.4|6947.4|108
1600096800000|2020-09-14 15:20:00|6953.4|6948.4|6956.9|6951.9|6957.9|6952.9|6952.9|6947.9|125
1600097100000|2020-09-14 15:25:00|6957.4|6952.4|6965.9|6960.9|6965.9|6960.9|6956.9|6951.9|391
1600097400000|2020-09-14 15:30:00|6966.9|6959.9|6958.9|6950.9|6970.9|6963.9|6956.9|6949.9|371
1600097700000|2020-09-14 15:35:00|6957.9|6951.9|6957.9|6951.9|6959.9|6952.9|6953.9|6947.9|137
1600098000000|2020-09-14 15:40:00|6956.9|6950.9|6955.9|6948.9|6957.9|6951.9|6954.9|6947.9|31
1600098300000|2020-09-14 15:45:00|6957.9|6950.9|6950.9|6943.9|6957.9|6950.9|6950.9|6943.9|26
1600098600000|2020-09-14 15:50:00|6951.9|6944.9|6951.9|6945.9|6952.9|6945.9|6949.9|6943.9|4
1600098900000|2020-09-14 15:55:00|6950.9|6944.9|6947.9|6940.9|6952.9|6945.9|6946.9|6940.9|14
1600099200000|2020-09-14 16:00:00|6948.9|6941.9|6947.9|6940.9|6948.9|6942.9|6946.9|6939.9|6
1600099500000|2020-09-14 16:05:00|6946.9|6939.9|6948.9|6941.9|6948.9|6941.9|6944.9|6938.9|511
1600099800000|2020-09-14 16:10:00|6947.9|6940.9|6943.9|6937.9|6948.9|6941.9|6943.9|6936.9|13
1600100100000|2020-09-14 16:15:00|6942.9|6936.9|6946.9|6939.9|6948.9|6941.9|6942.9|6935.9|11
1600100400000|2020-09-14 16:20:00|6947.9|6940.9|6946.9|6939.9|6948.9|6941.9|6944.9|6937.9|12
1600100700000|2020-09-14 16:25:00|6945.9|6940.9|6948.9|6941.9|6948.9|6941.9|6945.9|6940.9|5
1600101000000|2020-09-14 16:30:00|6947.9|6942.9|6946.9|6939.9|6948.9|6942.9|6946.9|6939.9|58
1600101300000|2020-09-14 16:35:00|6945.9|6940.9|6947.9|6940.9|6948.9|6941.9|6945.9|6939.9|9
1600101600000|2020-09-14 16:40:00|6948.9|6941.9|6948.9|6941.9|6948.9|6941.9|6947.9|6940.9|0
1600101900000|2020-09-14 16:45:00|6947.9|6940.9|6947.9|6940.9|6948.9|6941.9|6947.9|6940.9|3
1600102200000|2020-09-14 16:50:00|6948.9|6941.9|6947.9|6940.9|6948.9|6942.9|6945.9|6938.9|7
1600102500000|2020-09-14 16:55:00|6948.9|6941.9|6949.9|6942.9|6950.9|6943.9|6947.9|6940.9|7
1600102800000|2020-09-14 17:00:00|6950.9|6943.9|6950.9|6942.9|6953.9|6945.9|6949.9|6942.9|8
1600103100000|2020-09-14 17:05:00|6949.9|6941.9|6945.9|6938.9|6949.9|6941.9|6944.9|6938.9|4
1600103400000|2020-09-14 17:10:00|6943.9|6936.9|6945.9|6938.9|6945.9|6938.9|6942.9|6936.9|10
1600103700000|2020-09-14 17:15:00|6944.9|6937.9|6941.9|6934.9|6945.9|6937.9|6941.9|6934.9|7
1600104000000|2020-09-14 17:20:00|6940.9|6933.9|6940.9|6933.9|6941.9|6934.9|6939.9|6932.9|17
1600104300000|2020-09-14 17:25:00|6939.9|6932.9|6941.9|6934.9|6941.9|6934.9|6937.9|6931.9|10
1600104600000|2020-09-14 17:30:00|6940.9|6935.9|6938.9|6931.9|6941.9|6935.9|6935.9|6928.9|20
1600104900000|2020-09-14 17:35:00|6939.9|6930.9|6937.9|6929.9|6940.9|6933.9|6937.9|6929.9|4
1600105200000|2020-09-14 17:40:00|6938.9|6930.9|6933.9|6926.9|6938.9|6930.9|6932.9|6926.9|13
1600105500000|2020-09-14 17:45:00|6931.9|6925.9|6935.9|6927.9|6936.9|6929.9|6931.9|6925.9|69
1600105800000|2020-09-14 17:50:00|6934.9|6928.9|6937.9|6930.9|6937.9|6930.9|6934.9|6928.9|6
1600106100000|2020-09-14 17:55:00|6936.9|6929.9|6940.2|6928.2|6940.4|6930.9|6930.9|6922.9|29
1600106400000|2020-09-14 18:00:00|6938.4|6926.4|6936.2|6924.2|6938.5|6926.5|6933.3|6921.3|0
1600106700000|2020-09-14 18:05:00|6936.3|6924.3|6943.6|6931.6|6943.7|6931.7|6936.2|6924.2|0
1600107000000|2020-09-14 18:10:00|6943.7|6931.7|6946.6|6934.6|6946.7|6934.7|6943.3|6931.3|0
1600107300000|2020-09-14 18:15:00|6946.7|6934.7|6943.7|6931.7|6946.9|6934.9|6943.4|6931.4|0
1600107600000|2020-09-14 18:20:00|6943.8|6931.8|6949.5|6937.5|6949.5|6937.5|6941.5|6929.5|0
1600107900000|2020-09-14 18:25:00|6949.4|6937.4|6944.5|6932.5|6949.4|6937.4|6942.4|6930.4|0
1600108200000|2020-09-14 18:30:00|6944.6|6932.6|6944.4|6932.4|6946.9|6934.9|6944.2|6932.2|0
1600108500000|2020-09-14 18:35:00|6944.6|6932.6|6943.3|6931.3|6946.4|6934.4|6943.1|6931.1|0
1600108800000|2020-09-14 18:40:00|6943.4|6931.4|6945.5|6933.5|6948.1|6936.1|6938.9|6926.9|0
1600109100000|2020-09-14 18:45:00|6945.6|6933.6|6943.3|6931.3|6945.7|6933.7|6941|6929|0
1600109400000|2020-09-14 18:50:00|6943.5|6931.5|6940.7|6928.7|6950|6938|6940.1|6928.1|0
1600109700000|2020-09-14 18:55:00|6938.9|6926.9|6944.9|6932.9|6945.1|6933.1|6933.7|6921.7|0
1600110000000|2020-09-14 19:00:00|6945.1|6933.1|6940.8|6928.8|6945.3|6933.3|6938.4|6926.4|0
1600110300000|2020-09-14 19:05:00|6941|6929|6942.9|6930.9|6945.2|6933.2|6938.3|6926.3|0
1600110600000|2020-09-14 19:10:00|6942.8|6930.8|6940.3|6928.3|6942.8|6930.8|6936.1|6924.1|0
1600110900000|2020-09-14 19:15:00|6939.4|6927.4|6944.7|6932.7|6945|6933|6935.7|6923.7|0
1600111200000|2020-09-14 19:20:00|6944.6|6932.6|6934.3|6922.3|6944.7|6932.7|6931.9|6919.9|0
1600111500000|2020-09-14 19:25:00|6934.4|6922.4|6943.2|6931.2|6943.4|6931.4|6934.1|6922.1|0
1600111800000|2020-09-14 19:30:00|6943.3|6931.3|6941.9|6929.9|6945.7|6933.7|6936.9|6924.9|0
1600112100000|2020-09-14 19:35:00|6941.8|6929.8|6946.8|6934.8|6947.1|6935.1|6939.5|6927.5|0
1600112400000|2020-09-14 19:40:00|6946.7|6934.7|6953|6941|6953.3|6941.3|6946.7|6934.7|0
1600112700000|2020-09-14 19:45:00|6952.9|6940.9|6959|6947|6959.1|6947.1|6950.8|6938.8|0
1600113000000|2020-09-14 19:50:00|6958.5|6946.5|6952.8|6940.8|6958.6|6946.6|6952.7|6940.7|0
1600113300000|2020-09-14 19:55:00|6952.9|6940.9|6945.1|6933.1|6953|6941|6935.5|6923.5|0
1600113600000|2020-09-14 20:00:00|6947.4|6935.4|6952.9|6940.9|6953.5|6941.5|6945.9|6933.9|0
1600113900000|2020-09-14 20:05:00|6953|6941|6955.7|6943.7|6959.6|6947.6|6952.5|6940.5|0
1600114200000|2020-09-14 20:10:00|6956.1|6944.1|6945|6933|6956.7|6944.7|6943.3|6931.3|0
1600114500000|2020-09-14 20:15:00|6944.9|6932.9|6946.2|6934.2|6946.2|6934.2|6944.9|6932.9|0
1600114800000|2020-09-14 20:20:00|6946.4|6934.4|6946.8|6934.8|6946.8|6934.8|6946|6934|0
1600115100000|2020-09-14 20:25:00|6946.6|6934.6|6947.2|6935.2|6947.3|6935.3|6946.6|6934.6|0
1600115400000|2020-09-14 20:30:00|6947.3|6935.3|6948.3|6936.3|6948.9|6936.9|6944.3|6932.3|0
1600115700000|2020-09-14 20:35:00|6948.2|6936.2|6946.8|6934.8|6949.3|6937.3|6942.2|6930.2|0
1600116000000|2020-09-14 20:40:00|6946.2|6934.2|6942.6|6930.6|6947.8|6935.8|6942.6|6930.6|0
1600116300000|2020-09-14 20:45:00|6942.2|6930.2|6940.5|6928.5|6942.6|6930.6|6938.6|6926.6|0
1600116600000|2020-09-14 20:50:00|6940.1|6928.1|6937|6925|6940.5|6928.5|6937|6925|0
1600116900000|2020-09-14 20:55:00|6937.6|6925.6|6938.6|6926.6|6939.5|6927.5|6936.5|6924.5|0
1600117200000|2020-09-14 21:00:00|6938.8|6926.8|6938.8|6926.8|6938.8|6926.8|6938.4|6926.4|0
1600117500000|2020-09-14 21:05:00|6939|6927|6938.8|6926.8|6939|6927|6938.8|6926.8|0
1600117800000|2020-09-14 21:10:00|6939|6927|6939.2|6927.2|6939.4|6927.4|6939|6927|0
1600118400000|2020-09-14 21:20:00|6939|6927|6941.1|6929.1|6941.3|6929.3|6938.8|6926.8|0
1600118700000|2020-09-14 21:25:00|6942.5|6930.5|6942.5|6930.5|6942.7|6930.7|6942.5|6930.5|0
1600119000000|2020-09-14 21:30:00|6942.7|6930.7|6942.9|6930.9|6942.9|6930.9|6942.5|6930.5|0
1600119300000|2020-09-14 21:35:00|6943.1|6931.1|6943.5|6931.5|6943.5|6931.5|6943.1|6931.1|0
1600119600000|2020-09-14 21:40:00|6943.7|6931.7|6944.2|6932.2|6944.4|6932.4|6943.7|6931.7|0
1600119900000|2020-09-14 21:45:00|6944.1|6932.1|6943.9|6931.9|6944.1|6932.1|6943.9|6931.9|0
1600120200000|2020-09-14 21:50:00|6944.3|6932.3|6944.3|6932.3|6944.5|6932.5|6943.9|6931.9|0
1600120500000|2020-09-14 21:55:00|6943.9|6931.9|6943.9|6931.9|6944.8|6932.8|6943.3|6931.3|0
1600120800000|2020-09-14 22:00:00|6944.1|6932.1|6948.2|6936.2|6949.3|6937.3|6942.4|6930.4|0
1600121100000|2020-09-14 22:05:00|6948.3|6936.3|6947.8|6935.8|6950.1|6938.1|6947.2|6935.2|0
1600121400000|2020-09-14 22:10:00|6947.9|6935.9|6944.7|6932.7|6948.2|6936.2|6944.5|6932.5|0
1600121700000|2020-09-14 22:15:00|6944.6|6932.6|6951.6|6939.6|6951.8|6939.8|6944.2|6932.2|0
1600122000000|2020-09-14 22:20:00|6951.8|6939.8|6956|6944|6957.1|6945.1|6951.4|6939.4|0
1600122300000|2020-09-14 22:25:00|6956.2|6944.2|6957.1|6945.1|6957.1|6945.1|6955|6943|0
1600122600000|2020-09-14 22:30:00|6957|6945|6957.4|6945.4|6958|6946|6954.1|6942.1|0
1600122900000|2020-09-14 22:35:00|6957.8|6945.8|6957.8|6945.8|6958|6946|6956.9|6944.9|0
1600123200000|2020-09-14 22:40:00|6957.7|6945.7|6959.5|6947.5|6959.5|6947.5|6957.4|6945.4|0
1600123500000|2020-09-14 22:45:00|6959.4|6947.4|6957.1|6945.1|6960.3|6948.3|6957.1|6945.1|0
1600123800000|2020-09-14 22:50:00|6957.2|6945.2|6960.3|6948.3|6960.7|6948.7|6957.2|6945.2|0
1600124100000|2020-09-14 22:55:00|6960.2|6948.2|6960.5|6948.5|6960.7|6948.7|6958.6|6946.6|0
1600124400000|2020-09-14 23:00:00|6960.7|6948.7|6958.6|6946.6|6960.7|6948.7|6958|6946|0
1600124700000|2020-09-14 23:05:00|6958.4|6946.4|6956.7|6944.7|6959.4|6947.4|6956.1|6944.1|0
1600125000000|2020-09-14 23:10:00|6956.9|6944.9|6960.5|6948.5|6960.7|6948.7|6956.9|6944.9|0
1600125300000|2020-09-14 23:15:00|6960.3|6948.3|6956.7|6944.7|6960.7|6948.7|6956.1|6944.1|0
1600125600000|2020-09-14 23:20:00|6957.1|6945.1|6957.1|6945.1|6958.2|6946.2|6956.1|6944.1|0
1600125900000|2020-09-14 23:25:00|6957|6945|6951.9|6939.9|6957|6945|6951.7|6939.7|0
1600126200000|2020-09-14 23:30:00|6952|6940|6951.5|6939.5|6954|6942|6951.5|6939.5|0
1600126500000|2020-09-14 23:35:00|6951.9|6939.9|6952.9|6940.9|6952.9|6940.9|6951|6939|0
1600126800000|2020-09-14 23:40:00|6953|6941|6948.9|6936.9|6954|6942|6948.3|6936.3|0
1600127100000|2020-09-14 23:45:00|6948.3|6936.3|6950|6938|6950.4|6938.4|6947.3|6935.3|0
1600127400000|2020-09-14 23:50:00|6949.6|6937.6|6952.9|6940.9|6952.9|6940.9|6949.4|6937.4|0
1600127700000|2020-09-14 23:55:00|6953|6941|6956.1|6944.1|6956.7|6944.7|6952.9|6940.9|0
1600128000000|2020-09-15 00:00:00|6956.7|6944.7|6958.6|6946.6|6959.2|6947.2|6954.6|6942.6|0
1600128300000|2020-09-15 00:05:00|6959.2|6947.2|6957.1|6945.1|6959.2|6947.2|6957.1|6945.1|0
1600128600000|2020-09-15 00:10:00|6956.7|6944.7|6950.2|6938.2|6959.2|6947.2|6949.1|6937.1|0
1600128900000|2020-09-15 00:15:00|6950.8|6938.8|6943.5|6931.5|6951.2|6939.2|6943.5|6931.5|0
1600129200000|2020-09-15 00:20:00|6943.4|6931.4|6942.2|6930.2|6943.5|6931.5|6939.1|6927.1|0
1600129500000|2020-09-15 00:25:00|6942.3|6930.3|6942.7|6930.7|6944.8|6932.8|6938.6|6926.6|0
1600129800000|2020-09-15 00:30:00|6942.8|6930.8|6942.8|6930.8|6944.8|6932.8|6938.7|6926.7|0
1600130100000|2020-09-15 00:35:00|6943.6|6931.6|6943.1|6931.1|6944.9|6932.9|6942.8|6930.8|0
1600130400000|2020-09-15 00:40:00|6943|6931|6943|6931|6945.1|6933.1|6941|6929|0
1600130700000|2020-09-15 00:45:00|6943.1|6931.1|6939|6927|6943.1|6931.1|6939|6927|0
1600131000000|2020-09-15 00:50:00|6939.1|6927.1|6943.2|6931.2|6943.2|6931.2|6939|6927|0
1600131300000|2020-09-15 00:55:00|6942.5|6930.5|6941.2|6929.2|6942.5|6930.5|6939.1|6927.1|0
1600131600000|2020-09-15 01:00:00|6941.3|6929.3|6939.2|6927.2|6943.4|6931.4|6935.1|6923.1|0
1600131900000|2020-09-15 01:05:00|6938.4|6926.4|6939|6927|6939.1|6927.1|6935|6923|0
1600132200000|2020-09-15 01:10:00|6939.1|6927.1|6939.2|6927.2|6941.3|6929.3|6939|6927|0
1600132500000|2020-09-15 01:15:00|6939.1|6927.1|6947.5|6935.5|6948.4|6936.4|6939.1|6927.1|0
1600132800000|2020-09-15 01:20:00|6949.5|6937.5|6947.4|6935.4|6949.5|6937.5|6947.4|6935.4|0
1600133100000|2020-09-15 01:25:00|6947.3|6935.3|6943.4|6931.4|6947.4|6935.4|6943.3|6931.3|0
1600133400000|2020-09-15 01:30:00|6943.8|6931.8|6943.4|6931.4|6949.6|6937.6|6943.3|6931.3|0
1600133700000|2020-09-15 01:35:00|6943|6931|6943.5|6931.5|6945.5|6933.5|6939.3|6927.3|0
1600134000000|2020-09-15 01:40:00|6943.6|6931.6|6943.5|6931.5|6945.6|6933.6|6943.5|6931.5|0
1600134300000|2020-09-15 01:45:00|6943.6|6931.6|6945.7|6933.7|6945.7|6933.7|6943.6|6931.6|0
1600134600000|2020-09-15 01:50:00|6945.8|6933.8|6945.6|6933.6|6947.8|6935.8|6943.6|6931.6|0
1600134900000|2020-09-15 01:55:00|6945.7|6933.7|6948.9|6936.9|6950|6938|6945.7|6933.7|0
1600135200000|2020-09-15 02:00:00|6949|6937|6954.1|6942.1|6954.1|6942.1|6949|6937|0
1600135500000|2020-09-15 02:05:00|6954.2|6942.2|6956.2|6944.2|6956.2|6944.2|6952.1|6940.1|0
1600135800000|2020-09-15 02:10:00|6956.1|6944.1|6954|6942|6956.2|6944.2|6954|6942|0
1600136100000|2020-09-15 02:15:00|6954.1|6942.1|6956|6944|6958|6946|6952.9|6940.9|0
1600136400000|2020-09-15 02:20:00|6958|6946|6958|6946|6959|6947|6953.9|6941.9|0
1600136700000|2020-09-15 02:25:00|6957.9|6945.9|6955.9|6943.9|6958|6946|6954.9|6942.9|0
1600137000000|2020-09-15 02:30:00|6956|6944|6955.9|6943.9|6958|6946|6952.8|6940.8|0
1600137300000|2020-09-15 02:35:00|6955.8|6943.8|6951.7|6939.7|6955.8|6943.8|6949.7|6937.7|0
1600137600000|2020-09-15 02:40:00|6952.1|6940.1|6951.7|6939.7|6955.8|6943.8|6951.7|6939.7|0
1600137900000|2020-09-15 02:45:00|6951.8|6939.8|6951.7|6939.7|6952.8|6940.8|6948.6|6936.6|0
1600138200000|2020-09-15 02:50:00|6949.7|6937.7|6949.7|6937.7|6951.8|6939.8|6949.7|6937.7|0
1600138500000|2020-09-15 02:55:00|6949.8|6937.8|6953.8|6941.8|6953.8|6941.8|6949.8|6937.8|0
1600138800000|2020-09-15 03:00:00|6954.6|6942.6|6957.9|6945.9|6957.9|6945.9|6953.8|6941.8|0
1600139100000|2020-09-15 03:05:00|6957.6|6945.6|6956|6944|6958|6946|6955.8|6943.8|0
1600139400000|2020-09-15 03:10:00|6956.7|6944.7|6956|6944|6958|6946|6955.9|6943.9|0
1600139700000|2020-09-15 03:15:00|6956.7|6944.7|6958|6946|6958|6946|6956|6944|0
1600140000000|2020-09-15 03:20:00|6958.8|6946.8|6957.9|6945.9|6960|6948|6955.9|6943.9|0
1600140300000|2020-09-15 03:25:00|6957.6|6945.6|6960|6948|6960|6948|6955.9|6943.9|0
1600140600000|2020-09-15 03:30:00|6959.6|6947.6|6955.9|6943.9|6960|6948|6953.9|6941.9|0
1600140900000|2020-09-15 03:35:00|6955.2|6943.2|6953.9|6941.9|6955.9|6943.9|6953.8|6941.8|0
1600141200000|2020-09-15 03:40:00|6954.7|6942.7|6953.9|6941.9|6955.9|6943.9|6953.9|6941.9|0
1600141500000|2020-09-15 03:45:00|6953.8|6941.8|6955.9|6943.9|6955.9|6943.9|6953.8|6941.8|0
1600141800000|2020-09-15 03:50:00|6955.8|6943.8|6955.9|6943.9|6955.9|6943.9|6953.9|6941.9|0
1600142100000|2020-09-15 03:55:00|6956|6944|6955.9|6943.9|6958|6946|6953.9|6941.9|0
1600142400000|2020-09-15 04:00:00|6955.2|6943.2|6953.9|6941.9|6956|6944|6953.9|6941.9|0
1600142700000|2020-09-15 04:05:00|6954|6942|6954|6942|6956|6944|6954|6942|0
1600143000000|2020-09-15 04:10:00|6954.1|6942.1|6956.1|6944.1|6956.1|6944.1|6954.1|6942.1|0
1600143300000|2020-09-15 04:15:00|6956|6944|6956.1|6944.1|6958.1|6946.1|6956|6944|0
1600143600000|2020-09-15 04:20:00|6956.2|6944.2|6958.2|6946.2|6958.2|6946.2|6956.2|6944.2|0
1600143900000|2020-09-15 04:25:00|6958.3|6946.3|6958.3|6946.3|6958.3|6946.3|6958.2|6946.2|0
1600144200000|2020-09-15 04:30:00|6958.2|6946.2|6958.3|6946.3|6958.3|6946.3|6958.2|6946.2|0
1600144500000|2020-09-15 04:35:00|6958.2|6946.2|6958.2|6946.2|6958.3|6946.3|6958.2|6946.2|0
1600144800000|2020-09-15 04:40:00|6958.3|6946.3|6958.3|6946.3|6960.3|6948.3|6956.3|6944.3|0
1600145400000|2020-09-15 04:50:00|6958.2|6946.2|6960.3|6948.3|6960.3|6948.3|6958.2|6946.2|0
1600145700000|2020-09-15 04:55:00|6961.1|6949.1|6962.4|6950.4|6962.4|6950.4|6961.1|6949.1|0
1600146000000|2020-09-15 05:00:00|6963.2|6951.2|6961|6949|6964.5|6952.5|6961|6949|0
1600146300000|2020-09-15 05:05:00|6963|6951|6960.4|6948.4|6963|6951|6958.4|6946.4|0
1600146600000|2020-09-15 05:10:00|6960.1|6948.1|6958.3|6946.3|6960.5|6948.5|6956.3|6944.3|0
1600146900000|2020-09-15 05:15:00|6959.1|6947.1|6960.3|6948.3|6960.4|6948.4|6959.1|6947.1|0
1600147200000|2020-09-15 05:20:00|6959.6|6947.6|6961.1|6949.1|6961.1|6949.1|6958.3|6946.3|0
1600147500000|2020-09-15 05:25:00|6962.3|6950.3|6962.4|6950.4|6962.4|6950.4|6960.3|6948.3|0
1600147800000|2020-09-15 05:30:00|6962.5|6950.5|6960.5|6948.5|6962.5|6950.5|6960.4|6948.4|0
1600148100000|2020-09-15 05:35:00|6960.4|6948.4|6957.9|6945.9|6960.5|6948.5|6957.9|6945.9|0
1600148400000|2020-09-15 05:40:00|6957.8|6945.8|6955.6|6943.6|6957.8|6945.8|6955.5|6943.5|0
1600148700000|2020-09-15 05:45:00|6955.7|6943.7|6957.5|6945.5|6959.8|6947.8|6955.6|6943.6|0
1600149000000|2020-09-15 05:50:00|6957.6|6945.6|6959.6|6947.6|6959.6|6947.6|6957.5|6945.5|0
1600149300000|2020-09-15 05:55:00|6961.6|6949.6|6963.7|6951.7|6963.7|6951.7|6961.6|6949.6|0
1600149600000|2020-09-15 06:00:00|6963.8|6951.8|6944.9|6939.9|6963.8|6951.8|6944.4|6939.4|281
1600149900000|2020-09-15 06:05:00|6945.4|6940.4|6944.4|6939.4|6946.4|6941.4|6944.4|6939.4|46
1600150200000|2020-09-15 06:10:00|6944.9|6939.9|6949.4|6944.4|6949.4|6944.4|6944.9|6939.9|22
1600150500000|2020-09-15 06:15:00|6949.9|6944.9|6954.4|6949.4|6954.4|6949.4|6949.9|6944.9|37
1600150800000|2020-09-15 06:20:00|6953.9|6948.9|6954.4|6949.4|6954.4|6949.4|6951.9|6946.9|5
1600151100000|2020-09-15 06:25:00|6954.9|6949.9|6951.4|6946.4|6955.4|6950.4|6951.4|6946.4|425
1600151400000|2020-09-15 06:30:00|6950.9|6945.9|6950.4|6945.4|6950.9|6945.9|6950.4|6945.4|1
1600151700000|2020-09-15 06:35:00|6949.9|6944.9|6949.4|6944.4|6951.4|6946.4|6949.4|6944.4|7
1600152000000|2020-09-15 06:40:00|6948.9|6943.9|6953.4|6948.4|6953.9|6948.9|6948.4|6943.4|5
1600152300000|2020-09-15 06:45:00|6952.9|6947.9|6949.9|6944.9|6952.9|6947.9|6949.4|6944.4|340
1600152600000|2020-09-15 06:50:00|6949.4|6944.4|6947.9|6942.9|6949.4|6944.4|6947.9|6942.9|8
1600152900000|2020-09-15 06:55:00|6947.4|6942.4|6955.4|6950.4|6955.9|6950.9|6942.9|6937.9|80
1600153200000|2020-09-15 07:00:00|6956.4|6951.4|6982.9|6977.9|6990.4|6985.4|6955.9|6950.9|796
1600153500000|2020-09-15 07:05:00|6983.4|6978.4|6967.9|6962.9|6983.4|6978.4|6965.9|6960.9|349
1600153800000|2020-09-15 07:10:00|6968.4|6963.4|6969.9|6964.9|6971.4|6966.4|6955.9|6950.9|156
1600154100000|2020-09-15 07:15:00|6968.9|6963.9|6988.9|6983.9|6988.9|6983.9|6967.4|6962.4|245
1600154400000|2020-09-15 07:20:00|6989.4|6984.4|6988.9|6983.9|6997.9|6992.9|6986.4|6981.4|1094
1600154700000|2020-09-15 07:25:00|6987.9|6982.9|6975.4|6970.4|6987.9|6982.9|6972.9|6967.9|210
1600155000000|2020-09-15 07:30:00|6974.9|6969.9|6966.9|6961.9|6974.9|6969.9|6964.9|6959.9|98
1600155300000|2020-09-15 07:35:00|6967.4|6962.4|6965.9|6960.9|6975.4|6970.4|6964.4|6959.4|84
1600155600000|2020-09-15 07:40:00|6966|6961|6971|6966|6974|6969|6961.5|6956.5|69
1600155900000|2020-09-15 07:45:00|6970|6965|6969|6964|6972|6967|6962.5|6957.5|1151
1600156200000|2020-09-15 07:50:00|6968.5|6963.5|6980.5|6975.5|6981|6976|6962|6957|518
1600156500000|2020-09-15 07:55:00|6980|6975|6979|6974|6982|6977|6975.5|6970.5|506
1600156800000|2020-09-15 08:00:00|6978.5|6973.5|6977.5|6972.5|6983.5|6978.5|6976|6971|144
1600157100000|2020-09-15 08:05:00|6977|6972|6984|6979|6989|6984|6974.5|6969.5|109
1600157400000|2020-09-15 08:10:00|6985|6980|6977.5|6972.5|6986.5|6981.5|6971.5|6966.5|1226
1600157700000|2020-09-15 08:15:00|6977|6972|6988|6983|6988|6983|6974|6969|233
1600158000000|2020-09-15 08:20:00|6987.5|6982.5|7002.5|6997.5|7004.5|6999.5|6986|6981|444
1600158300000|2020-09-15 08:25:00|7003|6998|7004|6999|7008.5|7003.5|6999.5|6994.5|181
1600158600000|2020-09-15 08:30:00|7003|6998|7008|7003|7012|7007|7001.5|6996.5|782
1600158900000|2020-09-15 08:35:00|7007|7002|7023.5|7018.5|7025|7020|7007|7002|206
1600159200000|2020-09-15 08:40:00|7024|7019|7030|7025|7032|7027|7019.5|7014.5|510
1600159500000|2020-09-15 08:45:00|7030.5|7025.5|7043|7038|7044|7039|7029.5|7024.5|793
1600159800000|2020-09-15 08:50:00|7043.5|7038.5|7031|7026|7046|7041|7030.5|7025.5|649
1600160100000|2020-09-15 08:55:00|7031.5|7026.5|7030.5|7025.5|7040.5|7035.5|7030.5|7025.5|198
1600160400000|2020-09-15 09:00:00|7031.5|7026.5|7043|7038|7045.5|7040.5|7030.5|7025.5|260
1600160700000|2020-09-15 09:05:00|7043.5|7038.5|7048|7043|7048.5|7043.5|7038|7033|285
1600161000000|2020-09-15 09:10:00|7048.5|7043.5|7044|7039|7050.5|7045.5|7041|7036|125
1600161300000|2020-09-15 09:15:00|7045|7040|7048.5|7043.5|7049|7044|7040.5|7035.5|267
1600161600000|2020-09-15 09:20:00|7049|7044|7057.5|7052.5|7058|7053|7048.5|7043.5|277
1600161900000|2020-09-15 09:25:00|7058|7053|7064|7059|7067.5|7062.5|7058|7053|1071
1600162200000|2020-09-15 09:30:00|7063.5|7058.5|7055|7050|7067.5|7062.5|7055|7050|725
1600162500000|2020-09-15 09:35:00|7054|7049|7051|7046|7055|7050|7049|7044|322
1600162800000|2020-09-15 09:40:00|7050.5|7045.5|7045|7040|7054|7049|7045|7040|426
1600163100000|2020-09-15 09:45:00|7045.5|7040.5|7046|7041|7047|7042|7040.5|7035.5|386
1600163400000|2020-09-15 09:50:00|7045.5|7040.5|7047|7042|7050|7045|7044.5|7039.5|155
1600163700000|2020-09-15 09:55:00|7047.5|7042.5|7045.5|7040.5|7051|7046|7045.5|7040.5|53
1600164000000|2020-09-15 10:00:00|7046|7041|7039|7034|7048.5|7043.5|7038|7033|164
1600164300000|2020-09-15 10:05:00|7038.5|7033.5|7031.5|7026.5|7039|7034|7029.5|7024.5|148
1600164600000|2020-09-15 10:10:00|7032|7027|7030|7025|7035|7030|7027.5|7022.5|885
1600164900000|2020-09-15 10:15:00|7029.5|7024.5|7028.5|7023.5|7035|7030|7026.5|7021.5|78
1600165200000|2020-09-15 10:20:00|7028|7023|7032|7027|7035|7030|7025|7020|80
1600165500000|2020-09-15 10:25:00|7033|7028|7032|7027|7038.5|7033.5|7032|7027|218
1600165800000|2020-09-15 10:30:00|7031.5|7026.5|7032|7027|7035|7030|7028.5|7023.5|54
1600166100000|2020-09-15 10:35:00|7031.5|7026.5|7036|7031|7039.5|7034.5|7031.5|7026.5|37
1600166400000|2020-09-15 10:40:00|7035|7030|7037|7032|7040.5|7035.5|7034|7029|56
1600166700000|2020-09-15 10:45:00|7036.5|7031.5|7046|7041|7046|7041|7036.5|7031.5|128
1600167000000|2020-09-15 10:50:00|7045.5|7040.5|7049.5|7044.5|7051|7046|7045|7040|72
1600167300000|2020-09-15 10:55:00|7049|7044|7051.5|7046.5|7051.5|7046.5|7049|7044|43
1600167600000|2020-09-15 11:00:00|7051|7046|7044|7039|7051|7046|7041|7036|114
1600167900000|2020-09-15 11:05:00|7043.5|7038.5|7044|7039|7046|7041|7043|7038|31
1600168200000|2020-09-15 11:10:00|7043.5|7038.5|7041|7036|7044.5|7039.5|7036|7031|151
1600168500000|2020-09-15 11:15:00|7041.5|7036.5|7044|7039|7047|7042|7041.5|7036.5|82
1600168800000|2020-09-15 11:20:00|7044.5|7039.5|7045|7040|7049|7044|7042.5|7037.5|170
1600169100000|2020-09-15 11:25:00|7045.5|7040.5|7046|7041|7048|7043|7044.5|7039.5|182
1600169400000|2020-09-15 11:30:00|7045.5|7040.5|7049|7044|7051|7046|7044.5|7039.5|54
1600169700000|2020-09-15 11:35:00|7048.5|7043.5|7052|7047|7052|7047|7048.5|7043.5|50
1600170000000|2020-09-15 11:40:00|7050.7|7045.7|7039.7|7034.7|7050.7|7045.7|7039.7|7034.7|90
1600170300000|2020-09-15 11:45:00|7040.7|7035.7|7040.7|7035.7|7045.7|7040.7|7040.2|7035.2|56
1600170600000|2020-09-15 11:50:00|7039.2|7034.2|7038.2|7033.2|7041.7|7036.7|7038.2|7033.2|61
1600170900000|2020-09-15 11:55:00|7037.7|7032.7|7033.7|7028.7|7039.2|7034.2|7030.2|7025.2|87
1600171200000|2020-09-15 12:00:00|7034.2|7029.2|7032.7|7027.7|7035.2|7030.2|7027.7|7022.7|59
1600171500000|2020-09-15 12:05:00|7033.2|7028.2|7037.7|7032.7|7038.7|7033.7|7031.7|7026.7|964
1600171800000|2020-09-15 12:10:00|7037.2|7032.2|7042.7|7037.7|7045.7|7040.7|7037.2|7032.2|35
1600172100000|2020-09-15 12:15:00|7043.2|7038.2|7041.7|7036.7|7044.2|7039.2|7040.7|7035.7|219
1600172400000|2020-09-15 12:20:00|7041.2|7036.2|7035.7|7030.7|7043.7|7038.7|7035.7|7030.7|43
1600172700000|2020-09-15 12:25:00|7035.2|7030.2|7035.7|7030.7|7037.2|7032.2|7034.2|7029.2|24
1600173000000|2020-09-15 12:30:00|7036.2|7031.2|7039.2|7034.2|7039.7|7034.7|7036.2|7031.2|50
1600173300000|2020-09-15 12:35:00|7038.7|7033.7|7051.7|7046.7|7052.2|7047.2|7038.7|7033.7|36
1600173600000|2020-09-15 12:40:00|7052.2|7047.2|7051.2|7046.2|7055.2|7050.2|7051.2|7046.2|63
1600173900000|2020-09-15 12:45:00|7051.7|7046.7|7049.7|7044.7|7057.7|7052.7|7045.7|7040.7|1450
1600174200000|2020-09-15 12:50:00|7050.2|7045.2|7050.7|7045.7|7053.7|7048.7|7049.7|7044.7|61
1600174500000|2020-09-15 12:55:00|7051.7|7046.7|7060.7|7055.7|7061.2|7056.2|7051.7|7046.7|587
1600174800000|2020-09-15 13:00:00|7059.7|7054.7|7059.7|7054.7|7064.2|7059.2|7057.2|7052.2|102
1600175100000|2020-09-15 13:05:00|7059.2|7054.2|7054.7|7049.7|7059.2|7054.2|7050.2|7045.2|79
1600175400000|2020-09-15 13:10:00|7055.2|7050.2|7056.2|7051.2|7057.2|7052.2|7053.7|7048.7|579
1600175700000|2020-09-15 13:15:00|7055.7|7050.7|7053.7|7048.7|7055.7|7050.7|7049.7|7044.7|51
1600176000000|2020-09-15 13:20:00|7053.2|7048.2|7047.2|7042.2|7053.7|7048.7|7047.2|7042.2|214
1600176300000|2020-09-15 13:25:00|7046.7|7041.7|7043.7|7038.7|7048.2|7043.2|7043.2|7038.2|1395
1600176600000|2020-09-15 13:30:00|7044.2|7039.2|7041.7|7036.7|7049.7|7044.7|7041.2|7036.2|296
1600176900000|2020-09-15 13:35:00|7041.2|7036.2|7041.7|7036.7|7045.7|7040.7|7037.7|7032.7|297
1600177200000|2020-09-15 13:40:00|7043.2|7038.2|7034.7|7029.7|7044.7|7039.7|7034.7|7029.7|352
1600177500000|2020-09-15 13:45:00|7035.2|7030.2|7028.7|7023.7|7038.7|7033.7|7028.7|7023.7|143
1600177800000|2020-09-15 13:50:00|7028.2|7023.2|7037.7|7032.7|7037.7|7032.7|7028.2|7023.2|206
1600178100000|2020-09-15 13:55:00|7038.2|7033.2|7031.7|7026.7|7038.2|7033.2|7029.2|7024.2|100
1600178400000|2020-09-15 14:00:00|7030.7|7025.7|7033.7|7028.7|7036.7|7031.7|7030.2|7025.2|139
1600178700000|2020-09-15 14:05:00|7034.7|7029.7|7029.7|7024.7|7036.7|7031.7|7025.7|7020.7|106
1600179000000|2020-09-15 14:10:00|7030.3|7025.3|7043.3|7038.3|7043.3|7038.3|7030.3|7025.3|124
1600179300000|2020-09-15 14:15:00|7043.8|7038.8|7041.3|7036.3|7044.3|7039.3|7039.3|7034.3|158
1600179600000|2020-09-15 14:20:00|7039.8|7034.8|7036.3|7031.3|7042.8|7037.8|7035.8|7030.8|81
1600179900000|2020-09-15 14:25:00|7035.8|7030.8|7050.3|7045.3|7050.8|7045.8|7035.3|7030.3|666
1600180200000|2020-09-15 14:30:00|7050.8|7045.8|7046.8|7041.8|7052.8|7047.8|7046.8|7041.8|151
1600180500000|2020-09-15 14:35:00|7046.3|7041.3|7047.3|7042.3|7052.8|7047.8|7046.3|7041.3|1780
1600180800000|2020-09-15 14:40:00|7046.8|7041.8|7046.3|7041.3|7051.3|7046.3|7042.3|7037.3|1015
1600181100000|2020-09-15 14:45:00|7047.3|7042.3|7050.8|7045.8|7053.3|7048.3|7042.3|7037.3|1960
1600181400000|2020-09-15 14:50:00|7050.3|7045.3|7051.3|7046.3|7052.8|7047.8|7047.3|7042.3|112
1600181700000|2020-09-15 14:55:00|7052.3|7047.3|7056.3|7051.3|7057.3|7052.3|7052.3|7047.3|1189
1600182000000|2020-09-15 15:00:00|7055.8|7050.8|7056.3|7051.3|7056.8|7051.8|7053.8|7048.8|113
1600182300000|2020-09-15 15:05:00|7055.8|7050.8|7052.3|7047.3|7057.8|7052.8|7052.3|7047.3|158
1600182600000|2020-09-15 15:10:00|7051.8|7046.8|7052.3|7047.3|7053.8|7048.8|7050.3|7045.3|115
1600182900000|2020-09-15 15:15:00|7052.8|7047.8|7047.3|7042.3|7053.3|7048.3|7047.3|7042.3|2856
1600183200000|2020-09-15 15:20:00|7047.8|7042.8|7046.3|7041.3|7048.3|7043.3|7044.8|7039.8|217
1600183500000|2020-09-15 15:25:00|7045.3|7040.3|7040.8|7035.8|7045.8|7040.8|7040.3|7035.3|508
1600183800000|2020-09-15 15:30:00|7040.3|7034.3|7039.3|7032.3|7046.3|7039.3|7036.3|7030.3|779
1600184100000|2020-09-15 15:35:00|7041.3|7034.3|7041.3|7034.3|7044.3|7037.3|7038.3|7031.3|213
1600184400000|2020-09-15 15:40:00|7042.3|7035.3|7042.3|7035.3|7043.3|7036.3|7040.3|7034.3|95
1600184700000|2020-09-15 15:45:00|7041.3|7036.3|7042.3|7036.3|7043.3|7037.3|7040.3|7034.3|42
1600185000000|2020-09-15 15:50:00|7041.3|7035.3|7041.3|7033.3|7042.3|7036.3|7040.3|7033.3|31
1600185300000|2020-09-15 15:55:00|7040.3|7034.3|7043.3|7037.3|7043.3|7037.3|7038.3|7031.3|18
1600185600000|2020-09-15 16:00:00|7042.3|7036.3|7044.3|7038.3|7046.3|7039.3|7042.3|7036.3|26
1600185900000|2020-09-15 16:05:00|7045.3|7037.3|7042.3|7035.3|7045.3|7039.3|7042.3|7035.3|11
1600186200000|2020-09-15 16:10:00|7041.3|7034.3|7043.3|7036.3|7043.3|7036.3|7041.3|7034.3|18
1600186500000|2020-09-15 16:15:00|7042.3|7035.3|7040.3|7033.3|7042.3|7035.3|7040.3|7033.3|158
1600186800000|2020-09-15 16:20:00|7039.3|7034.3|7039.3|7032.3|7040.3|7034.3|7039.3|7032.3|3
1600187100000|2020-09-15 16:25:00|7038.3|7033.3|7043.3|7035.3|7043.3|7036.3|7038.3|7032.3|16
1600187400000|2020-09-15 16:30:00|7042.3|7034.3|7042.3|7035.3|7045.3|7038.3|7041.3|7034.3|2
1600187700000|2020-09-15 16:35:00|7043.3|7036.3|7043.3|7036.3|7044.3|7037.3|7042.3|7035.3|9
1600188000000|2020-09-15 16:40:00|7044.3|7038.3|7043.3|7035.3|7044.3|7038.3|7039.3|7032.3|34
1600188300000|2020-09-15 16:45:00|7041.3|7034.3|7037.3|7031.3|7044.3|7037.3|7037.3|7031.3|48
1600188600000|2020-09-15 16:50:00|7036.3|7029.3|7036.3|7029.3|7037.3|7030.3|7035.3|7028.3|26
1600188900000|2020-09-15 16:55:00|7035.3|7028.3|7037.3|7031.3|7037.3|7031.3|7034.3|7028.3|21
1600189200000|2020-09-15 17:00:00|7036.3|7030.3|7037.3|7029.3|7037.3|7031.3|7036.3|7029.3|19
1600189500000|2020-09-15 17:05:00|7036.3|7030.3|7037.3|7030.3|7037.3|7031.3|7036.3|7029.3|2
1600189800000|2020-09-15 17:10:00||7031.3||7030.3||7031.3||7030.3|15
1600190100000|2020-09-15 17:15:00|7036.3|7031.3|7037.3|7031.3|7037.3|7031.3|7036.3|7029.3|24
1600190400000|2020-09-15 17:20:00|7036.3|7030.3|7037.3|7030.3|7037.3|7031.3|7035.3|7029.3|14
1600190700000|2020-09-15 17:25:00|7038.3|7031.3|7037.3|7030.3|7038.3|7031.3|7037.3|7029.3|4
1600191000000|2020-09-15 17:30:00|7036.3|7031.3|7037.3|7030.3|7037.3|7031.3|7036.3|7029.3|8
1600191300000|2020-09-15 17:35:00||7031.3||7031.3||7031.3||7030.3|31
1600191600000|2020-09-15 17:40:00||7030.3||7031.3||7031.3||7030.3|67
1600191900000|2020-09-15 17:45:00|7036.3|7029.3|7038.3|7031.3|7038.3|7032.3|7036.3|7029.3|25
1600192200000|2020-09-15 17:50:00|7037.3|7030.3|7038.3|7031.3|7038.3|7032.3|7037.3|7030.3|5
1600192500000|2020-09-15 17:55:00|7037.3|7030.3|7041.3|7029.3|7041.3|7032.3|7037.3|7029.3|20
1600192800000|2020-09-15 18:00:00|7041.4|7029.4|7037.4|7025.4|7041.5|7029.5|7037.1|7025.1|0
1600193100000|2020-09-15 18:05:00|7037.3|7025.3|7033.1|7021.1|7037.7|7025.7|7030.8|7018.8|0
1600193400000|2020-09-15 18:10:00|7033.2|7021.2|7035.6|7023.6|7035.6|7023.6|7033.2|7021.2|0
1600193700000|2020-09-15 18:15:00|7035.5|7023.5|7035.3|7023.3|7035.6|7023.6|7033.4|7021.4|0
1600194000000|2020-09-15 18:20:00|7034.4|7022.4|7035.7|7023.7|7035.9|7023.9|7033.1|7021.1|0
1600194300000|2020-09-15 18:25:00|7035.8|7023.8|7033.8|7021.8|7035.9|7023.9|7033.1|7021.1|0
1600194600000|2020-09-15 18:30:00|7033.6|7021.6|7031.7|7019.7|7033.8|7021.8|7030.8|7018.8|6
1600194900000|2020-09-15 18:35:00|7031.6|7019.6|7031|7019|7034.3|7022.3|7029.1|7017.1|0
1600195200000|2020-09-15 18:40:00|7031.1|7019.1|7033.5|7021.5|7033.7|7021.7|7031|7019|0
1600195500000|2020-09-15 18:45:00|7033.4|7021.4|7033.6|7021.6|7033.6|7021.6|7033.2|7021.2|0
1600195800000|2020-09-15 18:50:00|7033.5|7021.5|7035.5|7023.5|7035.6|7023.6|7033.4|7021.4|0
1600196100000|2020-09-15 18:55:00|7035.4|7023.4|7035.5|7023.5|7035.6|7023.6|7033.1|7021.1|0
1600196400000|2020-09-15 19:00:00|7037.3|7025.3|7032.6|7020.6|7037.4|7025.4|7032.6|7020.6|0
1600196700000|2020-09-15 19:05:00|7032.7|7020.7|7025.9|7013.9|7032.7|7020.7|7022.9|7010.9|0
1600197000000|2020-09-15 19:10:00|7025.8|7013.8|7024.6|7012.6|7029.2|7017.2|7022.7|7010.7|0
1600197300000|2020-09-15 19:15:00|7024.5|7012.5|7028.8|7016.8|7029.3|7017.3|7024.5|7012.5|0
1600197600000|2020-09-15 19:20:00|7028.9|7016.9|7026.4|7014.4|7030.8|7018.8|7026|7014|0
1600197900000|2020-09-15 19:25:00|7026.5|7014.5|7030.6|7018.6|7031|7019|7026.3|7014.3|0
1600198200000|2020-09-15 19:30:00|7028.8|7016.8|7015|7003|7030.8|7018.8|7014.8|7002.8|0
1600198500000|2020-09-15 19:35:00|7014.9|7002.9|7015.2|7003.2|7017.4|7005.4|7012.1|7000.1|0
1600198800000|2020-09-15 19:40:00|7015.1|7003.1|7017.7|7005.7|7019.8|7007.8|7012.7|7000.7|0
1600199100000|2020-09-15 19:45:00|7017.6|7005.6|7023.5|7011.5|7023.5|7011.5|7015.5|7003.5|0
1600199400000|2020-09-15 19:50:00|7023.3|7011.3|7030.5|7018.5|7030.7|7018.7|7020.9|7008.9|0
1600199700000|2020-09-15 19:55:00|7028.7|7016.7|7034.6|7022.6|7037.7|7025.7|7026.9|7014.9|0
1600200000000|2020-09-15 20:00:00|7034.5|7022.5|7042.9|7030.9|7043.4|7031.4|7034.1|7022.1|0
1600200300000|2020-09-15 20:05:00|7043|7031|7046.7|7034.7|7048.1|7036.1|7042.3|7030.3|0
1600200600000|2020-09-15 20:10:00|7047.1|7035.1|7045|7033|7047.1|7035.1|7042.2|7030.2|0
1600200900000|2020-09-15 20:15:00|7044.9|7032.9|7045.5|7033.5|7045.5|7033.5|7044|7032|0
1600201200000|2020-09-15 20:20:00|7045.3|7033.3|7045.1|7033.1|7045.5|7033.5|7044.9|7032.9|0
1600201500000|2020-09-15 20:25:00|7045.5|7033.5|7044.9|7032.9|7045.7|7033.7|7044.9|7032.9|0
1600201800000|2020-09-15 20:30:00|7044.1|7032.1|7044.1|7032.1|7046.2|7034.2|7043.5|7031.5|0
1600202100000|2020-09-15 20:35:00|7044.5|7032.5|7046.6|7034.6|7048.7|7036.7|7044.5|7032.5|0
1600202400000|2020-09-15 20:40:00|7046.2|7034.2|7044.1|7032.1|7046.2|7034.2|7043.5|7031.5|0
1600202700000|2020-09-15 20:45:00|7044|7032|7043.9|7031.9|7044.3|7032.3|7043|7031|0
1600203000000|2020-09-15 20:50:00|7044.3|7032.3|7043.2|7031.2|7044.9|7032.9|7042.8|7030.8|0
1600203300000|2020-09-15 20:55:00|7042.8|7030.8|7044.1|7032.1|7045.3|7033.3|7042.8|7030.8|0
1600203600000|2020-09-15 21:00:00|7043.7|7031.7|7043.3|7031.3|7044.3|7032.3|7043.3|7031.3|0
1600203900000|2020-09-15 21:05:00|7044|7032|7044.2|7032.2|7044.2|7032.2|7043.6|7031.6|0
1600204200000|2020-09-15 21:10:00|7044.8|7032.8|7045.1|7033.1|7045.7|7033.7|7044.8|7032.8|0
1600204500000|2020-09-15 21:15:00|7045.3|7033.3|7047.8|7035.8|7047.8|7035.8|7045.1|7033.1|0
1600204800000|2020-09-15 21:20:00|7047.6|7035.6|7048.7|7036.7|7049.3|7037.3|7047.6|7035.6|0
1600205100000|2020-09-15 21:25:00|7048.9|7036.9|7048.9|7036.9|7048.9|7036.9|7048.7|7036.7|0
1600205400000|2020-09-15 21:30:00|7049.5|7037.5|7048.9|7036.9|7049.5|7037.5|7048.9|7036.9|0
1600205700000|2020-09-15 21:35:00|7048.7|7036.7|7048.7|7036.7|7048.9|7036.9|7048.7|7036.7|0
1600206000000|2020-09-15 21:40:00|7048.9|7036.9|7050.3|7038.3|7050.5|7038.5|7048.7|7036.7|0
1600206300000|2020-09-15 21:45:00|7050.1|7038.1|7051.9|7039.9|7051.9|7039.9|7050.1|7038.1|0
1600206600000|2020-09-15 21:50:00|7051.5|7039.5|7051.9|7039.9|7051.9|7039.9|7051.5|7039.5|0
1600206900000|2020-09-15 21:55:00|7052|7040|7052.2|7040.2|7052.2|7040.2|7051.9|7039.9|0
1600207200000|2020-09-15 22:00:00|7052.4|7040.4|7053.7|7041.7|7056.7|7044.7|7052|7040|0
1600207500000|2020-09-15 22:05:00|7054.1|7042.1|7052.6|7040.6|7054.1|7042.1|7052|7040|0
1600207800000|2020-09-15 22:10:00|7052|7040|7053.1|7041.1|7053.1|7041.1|7051|7039|0
1600208100000|2020-09-15 22:15:00|7053.7|7041.7|7050.7|7038.7|7053.7|7041.7|7050.1|7038.1|0
1600208400000|2020-09-15 22:20:00|7050.5|7038.5|7051.6|7039.6|7053.1|7041.1|7050.5|7038.5|0
1600208700000|2020-09-15 22:25:00|7045.8|7033.8|7045.8|7033.8|7046|7034|7045.8|7033.8|0
1600209000000|2020-09-15 22:30:00|7045.9|7033.9|7045.8|7033.8|7046.3|7034.3|7045.2|7033.2|0
1600209300000|2020-09-15 22:35:00|7045.2|7033.2|7042.8|7030.8|7045.8|7033.8|7041.2|7029.2|0
1600209600000|2020-09-15 22:40:00|7042.9|7030.9|7043.5|7031.5|7044.3|7032.3|7042.9|7030.9|0
1600209900000|2020-09-15 22:45:00|7043.3|7031.3|7044.8|7032.8|7044.8|7032.8|7043.3|7031.3|0
1600210200000|2020-09-15 22:50:00|7045.2|7033.2|7044.3|7032.3|7045.4|7033.4|7043.3|7031.3|0
1600210500000|2020-09-15 22:55:00|7044.4|7032.4|7045.6|7033.6|7045.6|7033.6|7044.3|7032.3|0
1600210800000|2020-09-15 23:00:00|7046.2|7034.2|7045.2|7033.2|7046.2|7034.2|7045.2|7033.2|0
1600211100000|2020-09-15 23:05:00|7045.4|7033.4|7043|7031|7045.4|7033.4|7043|7031|0
1600211400000|2020-09-15 23:10:00|7042.8|7030.8|7040.9|7028.9|7043|7031|7039.5|7027.5|0
1600211700000|2020-09-15 23:15:00|7041|7029|7038.8|7026.8|7041.6|7029.6|7038|7026|0
1600212000000|2020-09-15 23:20:00|7038.4|7026.4|7035.2|7023.2|7038.4|7026.4|7035.2|7023.2|0
1600212300000|2020-09-15 23:25:00|7034.8|7022.8|7036.3|7024.3|7036.9|7024.9|7031.7|7019.7|0
1600212600000|2020-09-15 23:30:00|7036.2|7024.2|7034.8|7022.8|7036.3|7024.3|7033.1|7021.1|0
1600212900000|2020-09-15 23:35:00|7034.6|7022.6|7032.3|7020.3|7036.3|7024.3|7031.7|7019.7|0
1600213200000|2020-09-15 23:40:00|7032.2|7020.2|7031.2|7019.2|7033.1|7021.1|7029.5|7017.5|0
1600213500000|2020-09-15 23:45:00|7031.3|7019.3|7029.1|7017.1|7032.3|7020.3|7027.4|7015.4|0
1600213800000|2020-09-15 23:50:00|7029.3|7017.3|7031.9|7019.9|7033.8|7021.8|7029.1|7017.1|0
1600214100000|2020-09-15 23:55:00|7031.8|7019.8|7034.2|7022.2|7035.2|7023.2|7031.7|7019.7|0
1600214400000|2020-09-16 00:00:00|7034.8|7022.8|7035.2|7023.2|7035.9|7023.9|7032.3|7020.3|0
1600214700000|2020-09-16 00:05:00|7035|7023|7032.4|7020.4|7035|7023|7030.7|7018.7|0
1600215000000|2020-09-16 00:10:00|7032.3|7020.3|7028.3|7016.3|7035.3|7023.3|7027.7|7015.7|0
1600215300000|2020-09-16 00:15:00|7028.4|7016.4|7023.7|7011.7|7029.8|7017.8|7017.4|7005.4|0
1600215600000|2020-09-16 00:20:00|7023.6|7011.6|7025.7|7013.7|7025.7|7013.7|7023.6|7011.6|0
1600215900000|2020-09-16 00:25:00|7025.4|7013.4|7027.9|7015.9|7027.9|7015.9|7024.7|7012.7|0
1600216200000|2020-09-16 00:30:00|7027.8|7015.8|7029.9|7017.9|7030|7018|7027.8|7015.8|0
1600216500000|2020-09-16 00:35:00|7029.5|7017.5|7031.6|7019.6|7031.6|7019.6|7029.4|7017.4|0
1600216800000|2020-09-16 00:40:00|7031.7|7019.7|7031.6|7019.6|7033.8|7021.8|7031.6|7019.6|0
1600217100000|2020-09-16 00:45:00|7031.7|7019.7|7033.7|7021.7|7033.7|7021.7|7031.6|7019.6|0
1600217400000|2020-09-16 00:50:00|7033.6|7021.6|7035.7|7023.7|7035.7|7023.7|7031.6|7019.6|0
1600217700000|2020-09-16 00:55:00|7035.8|7023.8|7035.7|7023.7|7037.8|7025.8|7033.8|7021.8|0
1600218000000|2020-09-16 01:00:00|7035.8|7023.8|7033.5|7021.5|7035.8|7023.8|7033.5|7021.5|0
1600218300000|2020-09-16 01:05:00|7032.7|7020.7|7035.7|7023.7|7035.7|7023.7|7029.4|7017.4|0
1600218600000|2020-09-16 01:10:00|7035.6|7023.6|7029.4|7017.4|7035.6|7023.6|7029.4|7017.4|0
1600218900000|2020-09-16 01:15:00|7028.6|7016.6|7033.7|7021.7|7035.8|7023.8|7027.4|7015.4|0
1600219200000|2020-09-16 01:20:00|7033.6|7021.6|7033.5|7021.5|7035.7|7023.7|7031.6|7019.6|0
1600219500000|2020-09-16 01:25:00|7032.7|7020.7|7033.6|7021.6|7035.6|7023.6|7031.5|7019.5|0
1600219800000|2020-09-16 01:30:00|7033.5|7021.5|7035.7|7023.7|7037.8|7025.8|7031.5|7019.5|0
1600220100000|2020-09-16 01:35:00|7035.6|7023.6|7039.7|7027.7|7039.7|7027.7|7035.6|7023.6|0
1600220400000|2020-09-16 01:40:00|7039.6|7027.6|7039.8|7027.8|7042.9|7030.9|7037.6|7025.6|0
1600220700000|2020-09-16 01:45:00|7039.9|7027.9|7038.8|7026.8|7039.9|7027.9|7037.7|7025.7|0
1600221000000|2020-09-16 01:50:00|7038.4|7026.4|7039.8|7027.8|7040.8|7028.8|7037.7|7025.7|0
1600221300000|2020-09-16 01:55:00|7039.7|7027.7|7045.9|7033.9|7045.9|7033.9|7039.7|7027.7|0
1600221600000|2020-09-16 02:00:00|7045.1|7033.1|7045.6|7033.6|7047.6|7035.6|7043.9|7031.9|0
1600221900000|2020-09-16 02:05:00|7046.4|7034.4|7046.7|7034.7|7047.7|7035.7|7045.6|7033.6|0
1600222200000|2020-09-16 02:10:00|7047.1|7035.1|7049.1|7037.1|7050.1|7038.1|7045.7|7033.7|0
1600222500000|2020-09-16 02:15:00|7049.5|7037.5|7050|7038|7050.1|7038.1|7045.9|7033.9|0
1600222800000|2020-09-16 02:20:00|7049.6|7037.6|7048|7036|7049.6|7037.6|7046.9|7034.9|0
1600223100000|2020-09-16 02:25:00|7048.4|7036.4|7050.3|7038.3|7050.3|7038.3|7048|7036|0
1600223400000|2020-09-16 02:30:00|7050.2|7038.2|7048.1|7036.1|7052.3|7040.3|7047.1|7035.1|0
1600223700000|2020-09-16 02:35:00|7048.2|7036.2|7048.2|7036.2|7050.2|7038.2|7047.1|7035.1|0
1600224000000|2020-09-16 02:40:00|7048.6|7036.6|7050.3|7038.3|7050.4|7038.4|7048.2|7036.2|0
1600224300000|2020-09-16 02:45:00|7049.6|7037.6|7048.2|7036.2|7052.4|7040.4|7048.2|7036.2|0
1600224600000|2020-09-16 02:50:00|7048.1|7036.1|7046.1|7034.1|7048.1|7036.1|7046|7034|0
1600224900000|2020-09-16 02:55:00|7046.9|7034.9|7048.2|7036.2|7048.2|7036.2|7046.9|7034.9|0
1600225200000|2020-09-16 03:00:00|7048.3|7036.3|7048.3|7036.3|7048.3|7036.3|7046.2|7034.2|0
1600225500000|2020-09-16 03:05:00|7049.3|7037.3|7054.7|7042.7|7054.7|7042.7|7048.3|7036.3|0
1600225800000|2020-09-16 03:10:00|7054.6|7042.6|7056.8|7044.8|7056.8|7044.8|7054.6|7042.6|0
1600226100000|2020-09-16 03:15:00|7056.4|7044.4|7054.7|7042.7|7056.4|7044.4|7052.7|7040.7|0
1600226400000|2020-09-16 03:20:00|7054.8|7042.8|7054.7|7042.7|7055.8|7043.8|7054.7|7042.7|0
1600226700000|2020-09-16 03:25:00|7054.8|7042.8|7054.7|7042.7|7056.8|7044.8|7052.7|7040.7|0
1600227000000|2020-09-16 03:30:00|7054.6|7042.6|7052.6|7040.6|7054.7|7042.7|7050.6|7038.6|0
1600227300000|2020-09-16 03:35:00|7053|7041|7052.6|7040.6|7053.6|7041.6|7050.5|7038.5|0
1600227600000|2020-09-16 03:40:00|7052.7|7040.7|7050.6|7038.6|7052.7|7040.7|7050.6|7038.6|0
1600227900000|2020-09-16 03:45:00|7051|7039|7052.7|7040.7|7052.7|7040.7|7051|7039|0
1600228200000|2020-09-16 03:50:00|7053.7|7041.7|7050.6|7038.6|7054.7|7042.7|7050.6|7038.6|0
1600228500000|2020-09-16 03:55:00|7050.7|7038.7|7052.7|7040.7|7052.8|7040.8|7050.6|7038.6|0
1600228800000|2020-09-16 04:00:00|7052.8|7040.8|7050.6|7038.6|7052.8|7040.8|7050.6|7038.6|0
1600229400000|2020-09-16 04:10:00|7050.7|7038.7|7050.7|7038.7|7050.8|7038.8|7050.7|7038.7|0
1600229700000|2020-09-16 04:15:00|7050.8|7038.8|7052.8|7040.8|7052.8|7040.8|7050.8|7038.8|0
1600230000000|2020-09-16 04:20:00|7052.7|7040.7|7050.8|7038.8|7052.8|7040.8|7050.7|7038.7|0
1600230300000|2020-09-16 04:25:00|7050.7|7038.7|7048.7|7036.7|7051.8|7039.8|7048.7|7036.7|0
1600230600000|2020-09-16 04:30:00|7048.6|7036.6|7046.6|7034.6|7048.6|7036.6|7046.6|7034.6|0
1600230900000|2020-09-16 04:35:00|7046.5|7034.5|7046.5|7034.5|7046.6|7034.6|7046.4|7034.4|0
1600231200000|2020-09-16 04:40:00|7046.4|7034.4|7046.5|7034.5|7046.5|7034.5|7045.4|7033.4|0
1600231500000|2020-09-16 04:45:00|7046.6|7034.6|7046.6|7034.6|7048.6|7036.6|7046.5|7034.5|0
1600231800000|2020-09-16 04:50:00|7046.5|7034.5|7046.6|7034.6|7046.6|7034.6|7045.5|7033.5|0
1600232100000|2020-09-16 04:55:00|7046.5|7034.5|7046.5|7034.5|7046.6|7034.6|7046.5|7034.5|0
1600232400000|2020-09-16 05:00:00|7046.4|7034.4|7044.6|7032.6|7046.6|7034.6|7043.4|7031.4|0
1600232700000|2020-09-16 05:05:00|7044.5|7032.5|7043.9|7031.9|7046|7034|7041.9|7029.9|0
1600233000000|2020-09-16 05:10:00|7044|7032|7043.9|7031.9|7046|7034|7043.8|7031.8|0
1600233300000|2020-09-16 05:15:00|7043.8|7031.8|7043.8|7031.8|7045.9|7033.9|7043.8|7031.8|0
1600233600000|2020-09-16 05:20:00|7043.9|7031.9|7043.9|7031.9|7043.9|7031.9|7041.9|7029.9|0
1600233900000|2020-09-16 05:25:00|7043.8|7031.8|7041.9|7029.9|7043.8|7031.8|7039.8|7027.8|0
1600234200000|2020-09-16 05:30:00|7042|7030|7041.9|7029.9|7042.1|7030.1|7041.9|7029.9|0
1600234500000|2020-09-16 05:35:00|7042|7030|7043.9|7031.9|7043.9|7031.9|7041.8|7029.8|0
1600234800000|2020-09-16 05:40:00|7043.8|7031.8|7039.6|7027.6|7045.9|7033.9|7037.6|7025.6|0
1600235100000|2020-09-16 05:45:00|7039.2|7027.2|7037.6|7025.6|7039.6|7027.6|7035.5|7023.5|0
1600235400000|2020-09-16 05:50:00|7037.7|7025.7|7035.5|7023.5|7039.7|7027.7|7035.5|7023.5|0
1600235700000|2020-09-16 05:55:00|7034.8|7022.8|7033.6|7021.6|7034.8|7022.8|7033.5|7021.5|0
1600236000000|2020-09-16 06:00:00|7034.3|7022.3|7020.8|7015.8|7036.2|7024.8|7019.8|7014.8|61
1600236300000|2020-09-16 06:05:00|7021.3|7016.3|7022.8|7017.8|7024.8|7019.8|7019.8|7014.8|36
1600236600000|2020-09-16 06:10:00|7023.3|7018.3|7020.3|7015.3|7023.3|7018.3|7017.3|7012.3|8
1600236900000|2020-09-16 06:15:00|7022.3|7017.3|7023.3|7018.3|7026.8|7021.8|7022.3|7017.3|19
1600237200000|2020-09-16 06:20:00|7022.8|7017.8|7025.3|7020.3|7026.8|7021.8|7020.8|7015.8|11
1600237500000|2020-09-16 06:25:00|7024.8|7019.8|7029.8|7024.8|7031.8|7026.8|7024.8|7019.8|21
1600237800000|2020-09-16 06:30:00|7029.3|7024.3|7034.8|7029.8|7034.8|7029.8|7029.3|7024.3|13
1600238100000|2020-09-16 06:35:00|7035.3|7030.3|7035.8|7030.8|7035.8|7030.8|7030.8|7025.8|10
1600238400000|2020-09-16 06:40:00|7035.3|7030.3|7035.3|7030.3|7036.3|7031.3|7033.8|7028.8|30
1600238700000|2020-09-16 06:45:00|7035.8|7030.8|7037.8|7032.8|7040.8|7035.8|7035.8|7030.8|70
1600239000000|2020-09-16 06:50:00|7038.3|7033.3|7040.8|7035.8|7041.3|7036.3|7037.8|7032.8|23
1600239300000|2020-09-16 06:55:00|7040.3|7035.3|7045.8|7040.8|7047.3|7042.3|7039.3|7034.3|78
1600239600000|2020-09-16 07:00:00|7047.8|7042.8|7068.8|7063.8|7071.8|7066.8|7040.8|7035.8|871
1600239900000|2020-09-16 07:05:00|7069.8|7064.8|7057.8|7052.8|7075.3|7070.3|7049.8|7044.8|188
1600240200000|2020-09-16 07:10:00|7057.3|7052.3|7062.3|7057.3|7067.8|7062.8|7051.3|7046.3|513
1600240500000|2020-09-16 07:15:00|7063.3|7058.3|7058.8|7053.8|7064.3|7059.3|7055.8|7050.8|140
1600240800000|2020-09-16 07:20:00|7059.3|7054.3|7068.3|7063.3|7068.8|7063.8|7054.8|7049.8|131
1600241100000|2020-09-16 07:25:00|7068.8|7063.8|7071.3|7066.3|7074.3|7069.3|7064.8|7059.8|595
1600241400000|2020-09-16 07:30:00|7070.8|7065.8|7070.3|7065.3|7078.8|7073.8|7067.8|7062.8|165
1600241700000|2020-09-16 07:35:00|7069.8|7064.8|7066.3|7061.3|7070.3|7065.3|7065.3|7060.3|94
1600242000000|2020-09-16 07:40:00|7066.5|7061.5|7063.5|7058.5|7067.5|7062.5|7063|7058|157
1600242300000|2020-09-16 07:45:00|7063|7058|7052.5|7047.5|7063|7058|7051.5|7046.5|776
1600242600000|2020-09-16 07:50:00|7051.5|7046.5|7050|7045|7052.5|7047.5|7044.5|7039.5|151
1600242900000|2020-09-16 07:55:00|7049.5|7044.5|7042|7037|7051.5|7046.5|7042|7037|138
1600243200000|2020-09-16 08:00:00|7041.5|7036.5|7046|7041|7046.5|7041.5|7038.5|7033.5|121
1600243500000|2020-09-16 08:05:00|7047|7042|7051.5|7046.5|7056.5|7051.5|7043.5|7038.5|69
1600243800000|2020-09-16 08:10:00|7052.5|7047.5|7064|7059|7064|7059|7051.5|7046.5|164
1600244100000|2020-09-16 08:15:00|7063.5|7058.5|7069|7064|7069|7064|7062.5|7057.5|142
1600244400000|2020-09-16 08:20:00|7069.5|7064.5|7062.5|7057.5|7073.5|7068.5|7061.5|7056.5|185
1600244700000|2020-09-16 08:25:00|7063|7058|7054|7049|7068.5|7063.5|7053.5|7048.5|246
1600245000000|2020-09-16 08:30:00|7053|7048|7051.5|7046.5|7054.5|7049.5|7050.5|7045.5|142
1600245300000|2020-09-16 08:35:00|7050.5|7045.5|7058.5|7053.5|7058.5|7053.5|7050.5|7045.5|106
1600245600000|2020-09-16 08:40:00|7059|7054|7057|7052|7064|7059|7056.5|7051.5|195
1600245900000|2020-09-16 08:45:00|7057.5|7052.5|7055.5|7050.5|7058|7053|7052|7047|124
1600246200000|2020-09-16 08:50:00|7054.5|7049.5|7053.5|7048.5|7057.5|7052.5|7052.5|7047.5|291
1600246500000|2020-09-16 08:55:00|7054|7049|7052|7047|7060.5|7055.5|7049.5|7044.5|324
1600246800000|2020-09-16 09:00:00|7052.5|7047.5|7075.5|7070.5|7075.5|7070.5|7052.5|7047.5|409
1600247100000|2020-09-16 09:05:00|7074.5|7069.5|7078.5|7073.5|7079|7074|7074|7069|383
1600247400000|2020-09-16 09:10:00|7080|7075|7089.5|7084.5|7092.5|7087.5|7078.5|7073.5|241
1600247700000|2020-09-16 09:15:00|7089|7084|7092.5|7087.5|7093.5|7088.5|7083.5|7078.5|310
1600248000000|2020-09-16 09:20:00|7092|7087|7096.5|7091.5|7096.5|7091.5|7088.5|7083.5|74
1600248300000|2020-09-16 09:25:00|7097|7092|7090|7085|7100.5|7095.5|7090|7085|935
1600248600000|2020-09-16 09:30:00|7090.5|7085.5|7096|7091|7100.5|7095.5|7090|7085|145
1600248900000|2020-09-16 09:35:00|7096.5|7091.5|7100|7095|7100|7095|7094.5|7089.5|85
1600249200000|2020-09-16 09:40:00|7100.5|7095.5|7098.5|7093.5|7103.5|7098.5|7096.5|7091.5|45
1600249500000|2020-09-16 09:45:00|7099|7094|7097.5|7092.5|7100.5|7095.5|7096.5|7091.5|48
1600249800000|2020-09-16 09:50:00|7097|7092|7106|7101|7107|7102|7097|7092|94
1600250100000|2020-09-16 09:55:00|7106.5|7101.5|7105.5|7100.5|7108.5|7103.5|7104.5|7099.5|126
1600250400000|2020-09-16 10:00:00|7106.5|7101.5|7101.5|7096.5|7106.5|7101.5|7100.5|7095.5|796
1600250700000|2020-09-16 10:05:00|7102.5|7097.5|7097.5|7092.5|7102.5|7097.5|7096|7091|148
1600251000000|2020-09-16 10:10:00|7097|7092|7082|7077|7097.5|7092.5|7082|7077|600
1600251300000|2020-09-16 10:15:00|7082.5|7077.5|7074.5|7069.5|7086|7081|7074.5|7069.5|917
1600251600000|2020-09-16 10:20:00|7074|7069|7069.5|7064.5|7074|7069|7066.5|7061.5|103
1600251900000|2020-09-16 10:25:00|7068.5|7063.5|7070|7065|7072.5|7067.5|7065|7060|70
1600252200000|2020-09-16 10:30:00|7069.5|7064.5|7066|7061|7069.5|7064.5|7061.5|7056.5|100
1600252500000|2020-09-16 10:35:00|7065.5|7060.5|7070.5|7065.5|7071.5|7066.5|7065.5|7060.5|45
1600252800000|2020-09-16 10:40:00|7070|7065|7066.5|7061.5|7070|7065|7066.5|7061.5|74
1600253100000|2020-09-16 10:45:00|7066|7061|7061.5|7056.5|7067|7062|7060.5|7055.5|94
1600253400000|2020-09-16 10:50:00|7061|7056|7067.5|7062.5|7068|7063|7061|7056|187
1600253700000|2020-09-16 10:55:00|7067|7062|7063|7058|7067|7062|7061.5|7056.5|102
1600254000000|2020-09-16 11:00:00|7064|7059|7059|7054|7064.5|7059.5|7056.5|7051.5|152
1600254300000|2020-09-16 11:05:00|7058.5|7053.5|7053.5|7048.5|7058.5|7053.5|7052|7047|62
1600254600000|2020-09-16 11:10:00|7052.5|7047.5|7055.5|7050.5|7055.5|7050.5|7052.5|7047.5|41
1600254900000|2020-09-16 11:15:00|7055|7050|7058.5|7053.5|7063|7058|7055|7050|82
1600255200000|2020-09-16 11:20:00|7057.5|7052.5|7051.5|7046.5|7057.5|7052.5|7050.5|7045.5|1628
1600255500000|2020-09-16 11:25:00|7052|7047|7041.5|7036.5|7052.5|7047.5|7041.5|7036.5|64
1600255800000|2020-09-16 11:30:00|7042|7037|7047.5|7042.5|7047.5|7042.5|7042|7037|54
1600256100000|2020-09-16 11:35:00|7047|7042|7050|7045|7050|7045|7046.5|7041.5|95
1600256400000|2020-09-16 11:40:00|7050.1|7045.1|7048.1|7043.1|7050.6|7045.6|7043.6|7038.6|74
1600256700000|2020-09-16 11:45:00|7048.6|7043.6|7054.6|7049.6|7057.6|7052.6|7048.6|7043.6|371
1600257000000|2020-09-16 11:50:00|7054.1|7049.1|7050.6|7045.6|7054.1|7049.1|7049.1|7044.1|36
1600257300000|2020-09-16 11:55:00|7051.1|7046.1|7052.6|7047.6|7053.6|7048.6|7050.6|7045.6|121
1600257600000|2020-09-16 12:00:00|7052.1|7047.1|7046.6|7041.6|7053.1|7048.1|7044.1|7039.1|89
1600257900000|2020-09-16 12:05:00|7046.1|7041.1|7046.1|7041.1|7047.1|7042.1|7044.6|7039.6|195
1600258200000|2020-09-16 12:10:00|7045.6|7040.6|7046.6|7041.6|7047.1|7042.1|7044.6|7039.6|253
1600258500000|2020-09-16 12:15:00|7045.1|7040.1|7046.6|7041.6|7047.1|7042.1|7044.6|7039.6|369
1600258800000|2020-09-16 12:20:00|7047.1|7042.1|7053.1|7048.1|7055.6|7050.6|7046.6|7041.6|97
1600259100000|2020-09-16 12:25:00|7053.6|7048.6|7050.6|7045.6|7054.1|7049.1|7049.6|7044.6|70
1600259400000|2020-09-16 12:30:00|7050.1|7045.1|7041.1|7036.1|7051.1|7046.1|7041.1|7036.1|288
1600259700000|2020-09-16 12:35:00|7040.6|7035.6|7029.6|7024.6|7040.6|7035.6|7026.6|7021.6|262
1600260000000|2020-09-16 12:40:00|7029.1|7024.1|7032.6|7027.6|7033.1|7028.1|7024.6|7019.6|106
1600260300000|2020-09-16 12:45:00|7032.1|7027.1|7036.6|7031.6|7037.6|7032.6|7030.6|7025.6|63
1600260600000|2020-09-16 12:50:00|7036.1|7031.1|7047.6|7042.6|7047.6|7042.6|7035.6|7030.6|141
1600260900000|2020-09-16 12:55:00|7048.1|7043.1|7041.6|7036.6|7049.1|7044.1|7038.6|7033.6|434
1600261200000|2020-09-16 13:00:00|7040.6|7035.6|7034.6|7029.6|7040.6|7035.6|7033.1|7028.1|124
1600261500000|2020-09-16 13:05:00|7033.6|7028.6|7030.6|7025.6|7035.6|7030.6|7030.1|7025.1|2091
1600261800000|2020-09-16 13:10:00|7030.1|7025.1|7028.6|7023.6|7032.6|7027.6|7027.6|7022.6|321
1600262100000|2020-09-16 13:15:00|7028.1|7023.1|7035.6|7030.6|7036.1|7031.1|7028.1|7023.1|110
1600262400000|2020-09-16 13:20:00|7035.1|7030.1|7034.1|7029.1|7036.6|7031.6|7032.1|7027.1|172
1600262700000|2020-09-16 13:25:00|7032.1|7027.1|7029.6|7024.6|7034.6|7029.6|7029.6|7024.6|59
1600263000000|2020-09-16 13:30:00|7029.1|7024.1|7030.6|7025.6|7038.1|7033.1|7028.1|7023.1|165
1600263300000|2020-09-16 13:35:00|7029.6|7024.6|7037.6|7032.6|7042.1|7037.1|7028.6|7023.6|127
1600263600000|2020-09-16 13:40:00|7038.6|7033.6|7024.1|7019.1|7038.6|7033.6|7023.6|7018.6|158
1600263900000|2020-09-16 13:45:00|7023.6|7018.6|7027.6|7022.6|7035.6|7030.6|7021.1|7016.1|807
1600264200000|2020-09-16 13:50:00|7027.1|7022.1|7030.1|7025.1|7037.1|7032.1|7026.6|7021.6|156
1600264500000|2020-09-16 13:55:00|7029.6|7024.6|7036.6|7031.6|7037.1|7032.1|7029.6|7024.6|341
1600264800000|2020-09-16 14:00:00|7037.1|7032.1|7041.6|7036.6|7044.6|7039.6|7036.6|7031.6|83
1600265100000|2020-09-16 14:05:00|7040.6|7035.6|7048.6|7043.6|7051.1|7046.1|7040.6|7035.6|118
1600265400000|2020-09-16 14:10:00|7049|7044|7045|7040|7051.5|7046.5|7044|7039|179
1600265700000|2020-09-16 14:15:00|7045.5|7040.5|7056.5|7051.5|7057|7052|7045|7040|297
1600266000000|2020-09-16 14:20:00|7056|7051|7068|7063|7068|7063|7056|7051|321
1600266300000|2020-09-16 14:25:00|7069|7064|7074.5|7069.5|7077|7072|7067|7062|302
1600266600000|2020-09-16 14:30:00|7075|7070|7069.5|7064.5|7078|7073|7069|7064|263
1600266900000|2020-09-16 14:35:00|7069|7064|7078|7073|7079|7074|7069|7064|151
1600267200000|2020-09-16 14:40:00|7078.5|7073.5|7080|7075|7083.5|7078.5|7077|7072|177
1600267500000|2020-09-16 14:45:00|7080.5|7075.5|7082|7077|7085.5|7080.5|7077.5|7072.5|89
1600267800000|2020-09-16 14:50:00|7083.5|7078.5|7081|7076|7087|7082|7081|7076|107
1600268100000|2020-09-16 14:55:00|7082|7077|7085|7080|7088.5|7083.5|7082|7077|117
1600268400000|2020-09-16 15:00:00|7085.5|7080.5|7090|7085|7090.5|7085.5|7085|7080|69
1600268700000|2020-09-16 15:05:00|7090.5|7085.5|7095|7090|7096.5|7091.5|7089.5|7084.5|142
1600269000000|2020-09-16 15:10:00|7095.5|7090.5|7098.5|7093.5|7099|7094|7093|7088|161
1600269300000|2020-09-16 15:15:00|7098|7093|7095|7090|7099|7094|7093|7088|186
1600269600000|2020-09-16 15:20:00|7095.5|7090.5|7099|7094|7100|7095|7095|7090|227
1600269900000|2020-09-16 15:25:00|7098.5|7093.5|7094|7089|7099.5|7094.5|7094|7089|357
1600270200000|2020-09-16 15:30:00|7094.5|7089.5|7109|7101|7109|7101|7089|7083|917
1600270500000|2020-09-16 15:35:00|7110|7102|7109|7102|7113|7107|7106|7099|252
1600270800000|2020-09-16 15:40:00|7108|7103|7105|7099|7109|7103|7104|7097|79
1600271100000|2020-09-16 15:45:00|7106|7100|7108|7101|7109|7103|7105|7100|146
1600271400000|2020-09-16 15:50:00|7107|7100|7107|7100|7108|7102|7106|7100|9
1600271700000|2020-09-16 15:55:00|7106|7099|7101|7093|7106|7100|7100|7093|35
1600272000000|2020-09-16 16:00:00|7100|7092|7101|7094|7103|7097|7099|7092|20
1600272300000|2020-09-16 16:05:00|7099|7093|7101|7093|7101|7094|7099|7092|11
1600272600000|2020-09-16 16:10:00|7100|7094|7097|7090|7100|7094|7096|7089|26
1600272900000|2020-09-16 16:15:00|7096|7089|7096|7089|7097|7089|7092|7086|29
1600273200000|2020-09-16 16:20:00|7095|7090|7096|7089|7096|7090|7095|7089|7
1600273500000|2020-09-16 16:25:00|7097|7090|7095|7088|7098|7091|7094|7088|37
1600273800000|2020-09-16 16:30:00|7096|7089|7092|7086|7096|7089|7092|7086|17
1600274100000|2020-09-16 16:35:00|7093|7085|7093|7086|7094|7086|7091|7084|14
1600274400000|2020-09-16 16:40:00|7092|7085|7093|7085|7093|7086|7091|7084|18
1600274700000|2020-09-16 16:45:00|7092|7084|7091|7084|7092|7084|7091|7084|1
1600275000000|2020-09-16 16:50:00|7090|7083|7088|7081|7090|7083|7084|7078|154
1600275300000|2020-09-16 16:55:00|7087|7080|7089|7082|7090|7082|7087|7080|8
1600275600000|2020-09-16 17:00:00|7088|7081|7090|7082|7090|7084|7087|7079|49
1600275900000|2020-09-16 17:05:00|7091|7083|7090|7082|7091|7083|7090|7082|43
1600276200000|2020-09-16 17:10:00|7089|7083|7089|7083|7089|7083|7089|7081|43
1600276500000|2020-09-16 17:15:00|7090|7082|7091|7083|7092|7085|7089|7082|57
1600276800000|2020-09-16 17:20:00|7089|7084|7087|7079|7091|7084|7086|7079|54
1600277100000|2020-09-16 17:25:00|7088|7080|7087|7080|7089|7080|7085|7078|67
1600277400000|2020-09-16 17:30:00|7088|7081|7089|7081|7090|7084|7087|7080|64
1600277700000|2020-09-16 17:35:00|7087|7080|7088|7080|7088|7081|7086|7078|47
1600278000000|2020-09-16 17:40:00|7086|7079|7089|7081|7089|7083|7086|7079|49
1600278300000|2020-09-16 17:45:00|7088|7079|7090|7082|7091|7083|7087|7079|34
1600278600000|2020-09-16 17:50:00|7091|7083|7094|7086|7094|7086|7089|7083|9
1600278900000|2020-09-16 17:55:00|7093|7085|7095.3|7083.3|7095.3|7088|7092|7081.5|19
1600279200000|2020-09-16 18:00:00|7095.2|7083.2|7093.5|7081.5|7102.9|7090.9|7090.4|7078.4|0
1600279500000|2020-09-16 18:05:00|7093.6|7081.6|7095.3|7083.3|7095.7|7083.7|7089|7077|0
1600279800000|2020-09-16 18:10:00|7095.4|7083.4|7099|7087|7099.1|7087.1|7092.1|7080.1|0
1600280100000|2020-09-16 18:15:00|7098.9|7086.9|7103.2|7091.2|7108.5|7096.5|7097|7085|0
1600280400000|2020-09-16 18:20:00|7103.3|7091.3|7105|7093|7107.1|7095.1|7103.1|7091.1|0
1600280700000|2020-09-16 18:25:00|7104.9|7092.9|7107.8|7095.8|7108.8|7096.8|7102.8|7090.8|0
1600281000000|2020-09-16 18:30:00|7108.7|7096.7|7112.8|7100.8|7114.9|7102.9|7108.7|7096.7|2500
1600281300000|2020-09-16 18:35:00|7112.5|7100.5|7115.1|7103.1|7115.5|7103.5|7109.9|7097.9|0
1600281600000|2020-09-16 18:40:00|7115|7103|7108.6|7096.6|7115.1|7103.1|7108.5|7096.5|0
1600281900000|2020-09-16 18:45:00|7108.7|7096.7|7107.9|7095.9|7109.7|7097.7|7103.2|7091.2|0
1600282200000|2020-09-16 18:50:00|7107.8|7095.8|7096|7084|7107.8|7095.8|7093.7|7081.7|0
1600282500000|2020-09-16 18:55:00|7095.9|7083.9|7096.9|7084.9|7100.5|7088.5|7091.8|7079.8|0
1600282800000|2020-09-16 19:00:00|7096.8|7084.8|7095.2|7083.2|7101.7|7089.7|7093.1|7081.1|0
1600283100000|2020-09-16 19:05:00|7095|7083|7083|7071|7095.2|7083.2|7082|7070|0
1600283400000|2020-09-16 19:10:00|7082|7070|7083.7|7071.7|7086.7|7074.7|7069.4|7057.4|0
1600283700000|2020-09-16 19:15:00|7083.6|7071.6|7088.6|7076.6|7088.6|7076.6|7075.5|7063.5|0
1600284000000|2020-09-16 19:20:00|7088.5|7076.5|7080.5|7068.5|7088.6|7076.6|7078.9|7066.9|0
1600284300000|2020-09-16 19:25:00|7080.6|7068.6|7076.9|7064.9|7085.7|7073.7|7075.1|7063.1|0
1600284600000|2020-09-16 19:30:00|7075.1|7063.1|7081.7|7069.7|7081.7|7069.7|7067.9|7055.9|0
1600284900000|2020-09-16 19:35:00|7081.9|7069.9|7072.1|7060.1|7086.7|7074.7|7069.3|7057.3|0
1600285200000|2020-09-16 19:40:00|7072|7060|7083.1|7071.1|7083.3|7071.3|7064.1|7052.1|0
1600285500000|2020-09-16 19:45:00|7083.2|7071.2|7087|7075|7094.8|7082.8|7082.8|7070.8|0
1600285800000|2020-09-16 19:50:00|7087.3|7075.3|7071.4|7059.4|7089.5|7077.5|7071.3|7059.3|0
1600286100000|2020-09-16 19:55:00|7071.5|7059.5|7076.6|7064.6|7081.1|7069.1|7066.5|7054.5|0
1600286400000|2020-09-16 20:00:00|7076.7|7064.7|7071.7|7059.7|7079.8|7067.8|7068.5|7056.5|0
1600286700000|2020-09-16 20:05:00|7071.6|7059.6|7075.7|7063.7|7075.7|7063.7|7069.6|7057.6|0
1600287000000|2020-09-16 20:10:00|7075.3|7063.3|7077.5|7065.5|7084.7|7072.7|7074.2|7062.2|0
1600287300000|2020-09-16 20:15:00|7077.1|7065.1|7076.8|7064.8|7078.5|7066.5|7076.8|7064.8|0
1600287600000|2020-09-16 20:20:00|7077|7065|7076.5|7064.5|7077|7065|7075.3|7063.3|0
1600287900000|2020-09-16 20:25:00|7076.7|7064.7|7076.5|7064.5|7076.8|7064.8|7076.1|7064.1|0
1600288200000|2020-09-16 20:30:00|7076.6|7064.6|7076.9|7064.9|7079.6|7067.6|7073.3|7061.3|0
1600288500000|2020-09-16 20:35:00|7077.5|7065.5|7085.8|7073.8|7087.9|7075.9|7077.5|7065.5|0
1600288800000|2020-09-16 20:40:00|7085.4|7073.4|7084.3|7072.3|7087.5|7075.5|7083.7|7071.7|0
1600289100000|2020-09-16 20:45:00|7084.4|7072.4|7085.4|7073.4|7085.8|7073.8|7081.1|7069.1|0
1600289400000|2020-09-16 20:50:00|7085.3|7073.3|7082.6|7070.6|7085.3|7073.3|7081.6|7069.6|0
1600289700000|2020-09-16 20:55:00|7082.2|7070.2|7081.8|7069.8|7083.7|7071.7|7081.1|7069.1|0
1600290000000|2020-09-16 21:00:00|7082|7070|7080.6|7068.6|7082.3|7070.3|7080.4|7068.4|0
1600290300000|2020-09-16 21:05:00|7080.2|7068.2|7079.8|7067.8|7080.6|7068.6|7079.4|7067.4|0
1600290600000|2020-09-16 21:10:00|7080.2|7068.2|7082.3|7070.3|7084.5|7072.5|7080.2|7068.2|0
1600290900000|2020-09-16 21:15:00|7082.2|7070.2|7083.9|7071.9|7084.1|7072.1|7081.8|7069.8|0
1600291200000|2020-09-16 21:20:00|7084.1|7072.1|7084.5|7072.5|7085.5|7073.5|7084.1|7072.1|0
1600291500000|2020-09-16 21:25:00|7084.3|7072.3|7085.1|7073.1|7085.5|7073.5|7084.3|7072.3|0
1600291800000|2020-09-16 21:30:00|7084.5|7072.5|7084.5|7072.5|7084.7|7072.7|7084.5|7072.5|0
1600292100000|2020-09-16 21:35:00|7084.3|7072.3|7082.2|7070.2|7084.3|7072.3|7082.2|7070.2|0
1600292400000|2020-09-16 21:40:00|7082.6|7070.6|7082|7070|7082.6|7070.6|7082|7070|0
1600292700000|2020-09-16 21:45:00|7082.4|7070.4|7083|7071|7083.4|7071.4|7082.4|7070.4|0
1600293000000|2020-09-16 21:50:00|7082.8|7070.8|7081.6|7069.6|7083.3|7071.3|7081.2|7069.2|0
1600293300000|2020-09-16 21:55:00|7082|7070|7082|7070|7082|7070|7080.6|7068.6|0
1600293600000|2020-09-16 22:00:00|7082.2|7070.2|7084.8|7072.8|7086.7|7074.7|7075.4|7063.4|0
1600293900000|2020-09-16 22:05:00|7084.7|7072.7|7088.2|7076.2|7089|7077|7084.5|7072.5|0
1600294200000|2020-09-16 22:10:00|7088.4|7076.4|7092|7080|7092.6|7080.6|7087.9|7075.9|0
1600294500000|2020-09-16 22:15:00|7092.6|7080.6|7092.6|7080.6|7093.7|7081.7|7090.7|7078.7|0
1600294800000|2020-09-16 22:20:00|7092.7|7080.7|7091.6|7079.6|7093|7081|7090.1|7078.1|0
1600295100000|2020-09-16 22:25:00|7091.5|7079.5|7091.1|7079.1|7093|7081|7091.1|7079.1|0
1600295400000|2020-09-16 22:30:00|7091.2|7079.2|7091.1|7079.1|7092|7080|7090.5|7078.5|0
1600295700000|2020-09-16 22:35:00|7090.5|7078.5|7091.6|7079.6|7092.6|7080.6|7090.5|7078.5|0
1600296000000|2020-09-16 22:40:00|7092|7080|7091.7|7079.7|7092|7080|7089.6|7077.6|0
1600296300000|2020-09-16 22:45:00|7091.8|7079.8|7089.2|7077.2|7092.2|7080.2|7088.6|7076.6|0
1600296600000|2020-09-16 22:50:00|7089.6|7077.6|7087.1|7075.1|7090.1|7078.1|7086.4|7074.4|0
1600296900000|2020-09-16 22:55:00|7087|7075|7086|7074|7087.5|7075.5|7084.9|7072.9|0
1600297200000|2020-09-16 23:00:00|7085.4|7073.4|7087.5|7075.5|7088.6|7076.6|7085.2|7073.2|0
1600297500000|2020-09-16 23:05:00|7087.4|7075.4|7084.9|7072.9|7087.5|7075.5|7084.9|7072.9|0
1600297800000|2020-09-16 23:10:00|7084.3|7072.3|7089.6|7077.6|7090.1|7078.1|7084.3|7072.3|0
1600298100000|2020-09-16 23:15:00|7089.2|7077.2|7087.1|7075.1|7089.6|7077.6|7086|7074|0
1600298400000|2020-09-16 23:20:00|7087.5|7075.5|7086.5|7074.5|7088.6|7076.6|7086.5|7074.5|0
1600298700000|2020-09-16 23:25:00|7086.4|7074.4|7085.4|7073.4|7086.5|7074.5|7085.4|7073.4|0
1600299000000|2020-09-16 23:30:00|7085|7073|7085.4|7073.4|7086.5|7074.5|7085|7073|0
1600299300000|2020-09-16 23:35:00|7085|7073|7079.2|7067.2|7085|7073|7079.2|7067.2|0
1600299600000|2020-09-16 23:40:00|7079.4|7067.4|7081.8|7069.8|7083.3|7071.3|7079.4|7067.4|0
1600299900000|2020-09-16 23:45:00|7081.4|7069.4|7081.4|7069.4|7082.4|7070.4|7079.2|7067.2|0
1600300200000|2020-09-16 23:50:00|7081.8|7069.8|7083.9|7071.9|7084.4|7072.4|7081.4|7069.4|0
1600300500000|2020-09-16 23:55:00|7083.7|7071.7|7080.3|7068.3|7083.9|7071.9|7077.6|7065.6|0
1600300800000|2020-09-17 00:00:00|7079.7|7067.7|7076.1|7064.1|7082.9|7070.9|7075|7063|0
1600301100000|2020-09-17 00:05:00|7076|7064|7075.8|7063.8|7077.8|7065.8|7073.5|7061.5|0
1600301400000|2020-09-17 00:10:00|7075.9|7063.9|7073.7|7061.7|7076.3|7064.3|7070.5|7058.5|0
1600301700000|2020-09-17 00:15:00|7073.3|7061.3|7066.7|7054.7|7074.7|7062.7|7066.6|7054.6|0
1600302000000|2020-09-17 00:20:00|7066.6|7054.6|7052.2|7040.2|7068.7|7056.7|7052|7040|0
1600302300000|2020-09-17 00:25:00|7053|7041|7054.6|7042.6|7056.7|7044.7|7050.3|7038.3|0
1600302600000|2020-09-17 00:30:00|7053.8|7041.8|7050.8|7038.8|7054.7|7042.7|7050.3|7038.3|0
1600302900000|2020-09-17 00:35:00|7050.7|7038.7|7051.2|7039.2|7055.7|7043.7|7048.7|7036.7|0
1600303200000|2020-09-17 00:40:00|7051.6|7039.6|7057.6|7045.6|7057.7|7045.7|7051.2|7039.2|0
1600303500000|2020-09-17 00:45:00|7057.7|7045.7|7051.5|7039.5|7057.7|7045.7|7049.4|7037.4|0
1600303800000|2020-09-17 00:50:00|7050.7|7038.7|7052.1|7040.1|7052.1|7040.1|7047.4|7035.4|0
1600304100000|2020-09-17 00:55:00|7052|7040|7052.1|7040.1|7052.1|7040.1|7050.1|7038.1|0
1600304400000|2020-09-17 01:00:00|7051.7|7039.7|7056.4|7044.4|7058.4|7046.4|7050.1|7038.1|0
1600304700000|2020-09-17 01:05:00|7056.8|7044.8|7058.5|7046.5|7060.5|7048.5|7056.4|7044.4|0
1600305000000|2020-09-17 01:10:00|7058.4|7046.4|7056.4|7044.4|7060.5|7048.5|7056.3|7044.3|0
1600305300000|2020-09-17 01:15:00|7056.8|7044.8|7065.1|7053.1|7067.1|7055.1|7056.8|7044.8|0
1600305600000|2020-09-17 01:20:00|7065.8|7053.8|7063|7051|7067.1|7055.1|7060.8|7048.8|0
1600305900000|2020-09-17 01:25:00|7065|7053|7063|7051|7065.1|7053.1|7061|7049|0
1600306200000|2020-09-17 01:30:00|7063.8|7051.8|7069.2|7057.2|7071.3|7059.3|7063.8|7051.8|0
1600306500000|2020-09-17 01:35:00|7069.1|7057.1|7067.1|7055.1|7071.2|7059.2|7067.1|7055.1|0
1600306800000|2020-09-17 01:40:00|7067.5|7055.5|7058.6|7046.6|7068.1|7056.1|7058.5|7046.5|0
1600307100000|2020-09-17 01:45:00|7059.3|7047.3|7052|7040|7060.6|7048.6|7052|7040|0
1600307400000|2020-09-17 01:50:00|7051.6|7039.6|7045.6|7033.6|7052|7040|7041.5|7029.5|0
1600307700000|2020-09-17 01:55:00|7044.8|7032.8|7037.2|7025.2|7044.8|7032.8|7036.5|7024.5|0
1600308000000|2020-09-17 02:00:00|7037.1|7025.1|7038.8|7026.8|7039.3|7027.3|7036.5|7024.5|0
1600308300000|2020-09-17 02:05:00|7038.7|7026.7|7036.6|7024.6|7040.9|7028.9|7036.2|7024.2|0
1600308600000|2020-09-17 02:10:00|7036.7|7024.7|7040.8|7028.8|7040.9|7028.9|7036.6|7024.6|0
1600308900000|2020-09-17 02:15:00|7040.1|7028.1|7037.4|7025.4|7042.8|7030.8|7036.3|7024.3|0
1600309200000|2020-09-17 02:20:00|7037.3|7025.3|7038.4|7026.4|7040.6|7028.6|7036.3|7024.3|0
1600309500000|2020-09-17 02:25:00|7038|7026|7036.3|7024.3|7038.6|7026.6|7036.3|7024.3|0
1600309800000|2020-09-17 02:30:00|7036.7|7024.7|7042.6|7030.6|7042.7|7030.7|7036.7|7024.7|0
1600310100000|2020-09-17 02:35:00|7042.7|7030.7|7042.7|7030.7|7042.7|7030.7|7040.6|7028.6|0
1600310400000|2020-09-17 02:40:00|7042.8|7030.8|7042.7|7030.7|7042.8|7030.8|7040.7|7028.7|0
1600310700000|2020-09-17 02:45:00|7042.6|7030.6|7036.4|7024.4|7042.7|7030.7|7036.3|7024.3|0
1600311000000|2020-09-17 02:50:00|7036.5|7024.5|7036.5|7024.5|7038.8|7026.8|7036|7024|0
1600311300000|2020-09-17 02:55:00|7036.6|7024.6|7039.1|7027.1|7039.1|7027.1|7036.6|7024.6|0
1600311600000|2020-09-17 03:00:00|7039|7027|7039.5|7027.5|7041.5|7029.5|7037|7025|0
1600311900000|2020-09-17 03:05:00|7039.6|7027.6|7035.4|7023.4|7039.7|7027.7|7035.4|7023.4|0
1600312200000|2020-09-17 03:10:00|7035.3|7023.3|7030.7|7018.7|7037.4|7025.4|7030.7|7018.7|0
1600312500000|2020-09-17 03:15:00|7031.5|7019.5|7024.8|7012.8|7032.8|7020.8|7023.6|7011.6|0
1600312800000|2020-09-17 03:20:00|7024.7|7012.7|7023.6|7011.6|7026.6|7014.6|7017|7005|0
1600313100000|2020-09-17 03:25:00|7024.3|7012.3|7026.6|7014.6|7027.7|7015.7|7023.6|7011.6|0
1600313400000|2020-09-17 03:30:00|7026.3|7014.3|7029.9|7017.9|7032|7020|7021.3|7009.3|0
1600313700000|2020-09-17 03:35:00|7030|7018|7034.9|7022.9|7034.9|7022.9|7029.9|7017.9|0
1600314000000|2020-09-17 03:40:00|7034.8|7022.8|7037.1|7025.1|7039.1|7027.1|7032.8|7020.8|0
1600314300000|2020-09-17 03:45:00|7036.7|7024.7|7035.1|7023.1|7039.1|7027.1|7035|7023|0
1600314600000|2020-09-17 03:50:00|7035.8|7023.8|7039.2|7027.2|7039.3|7027.3|7035.1|7023.1|0
1600314900000|2020-09-17 03:55:00|7037.2|7025.2|7038.1|7026.1|7038.1|7026.1|7036|7024|0
1600315200000|2020-09-17 04:00:00|7037.7|7025.7|7038|7026|7040.2|7028.2|7036|7024|0
1600315500000|2020-09-17 04:05:00|7038.1|7026.1|7036.1|7024.1|7040.1|7028.1|7035.8|7023.8|0
1600315800000|2020-09-17 04:10:00|7036.9|7024.9|7035.9|7023.9|7038.1|7026.1|7033.7|7021.7|0
1600316100000|2020-09-17 04:15:00|7035.8|7023.8|7037.7|7025.7|7040.9|7028.9|7034.8|7022.8|0
1600316400000|2020-09-17 04:20:00|7038.1|7026.1|7036.2|7024.2|7039.3|7027.3|7036.2|7024.2|0
1600316700000|2020-09-17 04:25:00|7036.6|7024.6|7038.4|7026.4|7039.4|7027.4|7036.6|7024.6|0
1600317000000|2020-09-17 04:30:00|7038|7026|7039.6|7027.6|7041.6|7029.6|7037.3|7025.3|0
1600317300000|2020-09-17 04:35:00|7039.5|7027.5|7036.8|7024.8|7039.9|7027.9|7035.7|7023.7|0
1600317600000|2020-09-17 04:40:00|7036.7|7024.7|7035.7|7023.7|7038.9|7026.9|7035.7|7023.7|0
1600317900000|2020-09-17 04:45:00|7035.8|7023.8|7037.9|7025.9|7040|7028|7035.8|7023.8|0
1600318200000|2020-09-17 04:50:00|7037.8|7025.8|7033.5|7021.5|7037.8|7025.8|7032.5|7020.5|0
1600318500000|2020-09-17 04:55:00|7033.4|7021.4|7032.4|7020.4|7033.5|7021.5|7032.4|7020.4|0
1600318800000|2020-09-17 05:00:00|7032.5|7020.5|7036.8|7024.8|7037.8|7025.8|7030.3|7018.3|0
1600319100000|2020-09-17 05:05:00|7036.9|7024.9|7037.9|7025.9|7041.1|7029.1|7035.7|7023.7|0
1600319400000|2020-09-17 05:10:00|7039.3|7027.3|7040.6|7028.6|7042.6|7030.6|7038.2|7026.2|0
1600319700000|2020-09-17 05:15:00|7040.5|7028.5|7040.5|7028.5|7042.7|7030.7|7038.5|7026.5|0
1600320000000|2020-09-17 05:20:00|7040.6|7028.6|7041|7029|7043|7031|7038.5|7026.5|0
1600320300000|2020-09-17 05:25:00|7041.8|7029.8|7041.2|7029.2|7043.3|7031.3|7041.2|7029.2|0
1600320600000|2020-09-17 05:30:00|7041.3|7029.3|7039.6|7027.6|7042.3|7030.3|7037.4|7025.4|0
1600320900000|2020-09-17 05:35:00|7039.5|7027.5|7039.5|7027.5|7041.6|7029.6|7037.5|7025.5|0
1600321200000|2020-09-17 05:40:00|7039.6|7027.6|7041.6|7029.6|7041.7|7029.7|7039.5|7027.5|0
1600321500000|2020-09-17 05:45:00|7041.5|7029.5|7039.6|7027.6|7041.6|7029.6|7039.4|7027.4|0
1600321800000|2020-09-17 05:50:00|7039.5|7027.5|7041.4|7029.4|7041.6|7029.6|7039.5|7027.5|0
1600322100000|2020-09-17 05:55:00|7041.3|7029.3|7039.3|7027.3|7041.4|7029.4|7037.2|7025.2|0
1600322400000|2020-09-17 06:00:00|7039.2|7027.2|7020|7015|7041.3|7034.5|7019.5|7014.5|68
1600322700000|2020-09-17 06:05:00|7019.5|7014.5|7013|7008|7019.5|7014.5|7012.5|7007.5|57
1600323000000|2020-09-17 06:10:00|7012.5|7007.5|7016|7011|7016.5|7011.5|7012|7007|24
1600323300000|2020-09-17 06:15:00|7015.5|7010.5|7013.5|7008.5|7016.5|7011.5|7012.5|7007.5|23
1600323600000|2020-09-17 06:20:00|7013|7008|7016|7011|7016|7011|7012.5|7007.5|3
1600323900000|2020-09-17 06:25:00|7015.5|7010.5|7015.5|7010.5|7017|7012|7013|7008|9
1600324200000|2020-09-17 06:30:00|7015|7010|7016|7011|7016|7011|7012|7007|10
1600324500000|2020-09-17 06:35:00|7015.5|7010.5|7014|7009|7016|7011|7011.5|7006.5|23
1600324800000|2020-09-17 06:40:00|7013.5|7008.5|7016.5|7011.5|7016.5|7011.5|7012|7007|19
1600325100000|2020-09-17 06:45:00|7014.5|7009.5|7018|7013|7018|7013|7014.5|7009.5|383
1600325400000|2020-09-17 06:50:00|7017.5|7012.5|7021.5|7016.5|7026.5|7021.5|7015.5|7010.5|66
1600325700000|2020-09-17 06:55:00|7021|7016|7027|7022|7027|7022|7021|7016|164
1600326000000|2020-09-17 07:00:00|7025.5|7020.5|7031|7026|7036.5|7031.5|7015.5|7010.5|531
1600326300000|2020-09-17 07:05:00|7029.5|7024.5|7039|7034|7051.5|7046.5|7018|7013|478
1600326600000|2020-09-17 07:10:00|7038|7033|7044|7039|7051|7046|7036.5|7031.5|272
1600326900000|2020-09-17 07:15:00|7042.5|7037.5|7047.5|7042.5|7055|7050|7041|7036|215
1600327200000|2020-09-17 07:20:00|7048|7043|7039|7034|7048.5|7043.5|7030.5|7025.5|148
1600327500000|2020-09-17 07:25:00|7038|7033|7048.5|7043.5|7048.5|7043.5|7030|7025|151
1600327800000|2020-09-17 07:30:00|7048|7043|7053.5|7048.5|7053.5|7048.5|7044|7039|108
1600328100000|2020-09-17 07:35:00|7054|7049|7045.5|7040.5|7056|7051|7041.5|7036.5|92
1600328400000|2020-09-17 07:40:00|7046.5|7041.5|7039|7034|7048|7043|7037|7032|76
1600328700000|2020-09-17 07:45:00|7038.5|7033.5|7026|7021|7039|7034|7026|7021|102
1600329000000|2020-09-17 07:50:00|7028|7023|7029.5|7024.5|7031|7026|7022.5|7017.5|77
1600329300000|2020-09-17 07:55:00|7030|7025|7020.5|7015.5|7034|7029|7020.5|7015.5|104
1600329600000|2020-09-17 08:00:00|7021|7016|7022.5|7017.5|7029.5|7024.5|7020.5|7015.5|587
1600329900000|2020-09-17 08:05:00|7022|7017|7036|7031|7040|7035|7021|7016|119
1600330200000|2020-09-17 08:10:00|7036.5|7031.5|7028|7023|7041|7036|7027.5|7022.5|112
1600330500000|2020-09-17 08:15:00|7028.5|7023.5|7031|7026|7037.5|7032.5|7028|7023|93
1600330800000|2020-09-17 08:20:00|7030.5|7025.5|7033.5|7028.5|7045.5|7040.5|7030.5|7025.5|89
1600331100000|2020-09-17 08:25:00|7033|7028|7042|7037|7042.5|7037.5|7032.5|7027.5|51
1600331400000|2020-09-17 08:30:00|7042.5|7037.5|7036.5|7031.5|7045.5|7040.5|7034|7029|395
1600331700000|2020-09-17 08:35:00|7036|7031|7030|7025|7037|7032|7028|7023|296
1600332000000|2020-09-17 08:40:00|7029.5|7024.5|7040|7035|7043|7038|7026.5|7021.5|115
1600332300000|2020-09-17 08:45:00|7042.5|7037.5|7029.5|7024.5|7044|7039|7029.5|7024.5|108
1600332600000|2020-09-17 08:50:00|7029|7024|7037|7032|7037|7032|7028|7023|82
1600332900000|2020-09-17 08:55:00|7036.5|7031.5|7051|7046|7051|7046|7036|7031|86
1600333200000|2020-09-17 09:00:00|7052.5|7047.5|7063|7058|7064.5|7059.5|7052|7047|178
1600333500000|2020-09-17 09:05:00|7064|7059|7056.5|7051.5|7067|7062|7055.5|7050.5|238
1600333800000|2020-09-17 09:10:00|7056|7051|7075|7070|7078|7073|7055.5|7050.5|195
1600334100000|2020-09-17 09:15:00|7075.5|7070.5|7061|7056|7077|7072|7060|7055|135
1600334400000|2020-09-17 09:20:00|7061.5|7056.5|7054|7049|7066.5|7061.5|7051|7046|104
1600334700000|2020-09-17 09:25:00|7053.5|7048.5|7058|7053|7063|7058|7053.5|7048.5|43
1600335000000|2020-09-17 09:30:00|7059|7054|7057.5|7052.5|7062|7057|7057|7052|40
1600335300000|2020-09-17 09:35:00|7058|7053|7058.5|7053.5|7061|7056|7055|7050|86
1600335600000|2020-09-17 09:40:00|7059|7054|7056.5|7051.5|7065.5|7060.5|7056|7051|53
1600335900000|2020-09-17 09:45:00|7057|7052|7063|7058|7063|7058|7055.5|7050.5|265
1600336200000|2020-09-17 09:50:00|7064|7059|7065.5|7060.5|7065.5|7060.5|7060|7055|65
1600336500000|2020-09-17 09:55:00|7065|7060|7057.5|7052.5|7065.5|7060.5|7057|7052|34
1600336800000|2020-09-17 10:00:00|7058|7053|7060|7055|7060|7055|7053|7048|104
1600337100000|2020-09-17 10:05:00|7059.5|7054.5|7062|7057|7069|7064|7058|7053|215
1600337400000|2020-09-17 10:10:00|7061|7056|7074.5|7069.5|7076.5|7071.5|7059|7054|174
1600337700000|2020-09-17 10:15:00|7075|7070|7074.5|7069.5|7075|7070|7069.5|7064.5|100
1600338000000|2020-09-17 10:20:00|7075|7070|7071|7066|7080|7075|7071|7066|54
1600338300000|2020-09-17 10:25:00|7071.5|7066.5|7074.5|7069.5|7076|7071|7071|7066|42
1600338600000|2020-09-17 10:30:00|7075|7070|7078|7073|7079.5|7074.5|7074|7069|48
1600338900000|2020-09-17 10:35:00|7078.5|7073.5|7075|7070|7079|7074|7074|7069|45
1600339200000|2020-09-17 10:40:00|7074|7069|7078|7073|7080|7075|7074|7069|46
1600339500000|2020-09-17 10:45:00|7077.5|7072.5|7066.5|7061.5|7077.5|7072.5|7064|7059|124
1600339800000|2020-09-17 10:50:00|7067|7062|7070|7065|7071|7066|7066|7061|58
1600340100000|2020-09-17 10:55:00|7069.5|7064.5|7067.5|7062.5|7073|7068|7065.5|7060.5|128
1600340400000|2020-09-17 11:00:00|7067|7062|7063|7058|7068|7063|7062.5|7057.5|51
1600340700000|2020-09-17 11:05:00|7062.5|7057.5|7067.5|7062.5|7069|7064|7061|7056|67
1600341000000|2020-09-17 11:10:00|7068|7063|7062|7057|7070|7065|7059|7054|74
1600341300000|2020-09-17 11:15:00|7062.5|7057.5|7070|7065|7075|7070|7062.5|7057.5|72
1600341600000|2020-09-17 11:20:00|7069.5|7064.5|7069|7064|7072|7067|7066|7061|54
1600341900000|2020-09-17 11:25:00|7068.5|7063.5|7066|7061|7069|7064|7063|7058|78
1600342200000|2020-09-17 11:30:00|7066.5|7061.5|7069|7064|7072|7067|7066|7061|456
1600342500000|2020-09-17 11:35:00|7068.5|7063.5|7067.5|7062.5|7071.5|7066.5|7066|7061|76
1600342800000|2020-09-17 11:40:00|7066.6|7061.6|7064.6|7059.6|7067.1|7062.1|7063.1|7058.1|203
1600343100000|2020-09-17 11:45:00|7064.1|7059.1|7062.1|7057.1|7066.1|7061.1|7059.6|7054.6|43
1600343400000|2020-09-17 11:50:00|7062.6|7057.6|7058.1|7053.1|7065.1|7060.1|7058.1|7053.1|46
1600343700000|2020-09-17 11:55:00|7057.6|7052.6|7057.1|7052.1|7059.1|7054.1|7055.1|7050.1|42
1600344000000|2020-09-17 12:00:00|7056.6|7051.6|7053.1|7048.1|7057.1|7052.1|7051.1|7046.1|72
1600344300000|2020-09-17 12:05:00|7052.6|7047.6|7051.1|7046.1|7054.6|7049.6|7050.6|7045.6|56
1600344600000|2020-09-17 12:10:00|7050.6|7045.6|7058.1|7053.1|7058.1|7053.1|7050.6|7045.6|44
1600344900000|2020-09-17 12:15:00|7057.6|7052.6|7065.1|7060.1|7066.6|7061.6|7057.1|7052.1|59
1600345200000|2020-09-17 12:20:00|7065.6|7060.6|7065.6|7060.6|7067.1|7062.1|7062.6|7057.6|52
1600345500000|2020-09-17 12:25:00|7065.1|7060.1|7068.6|7063.6|7068.6|7063.6|7064.6|7059.6|26
1600345800000|2020-09-17 12:30:00|7068.1|7063.1|7063.1|7058.1|7068.1|7063.1|7062.1|7057.1|40
1600346100000|2020-09-17 12:35:00|7063.6|7058.6|7063.1|7058.1|7065.1|7060.1|7060.1|7055.1|60
1600346400000|2020-09-17 12:40:00|7062.6|7057.6|7064.1|7059.1|7064.6|7059.6|7057.6|7052.6|117
1600346700000|2020-09-17 12:45:00|7063.6|7058.6|7060.1|7055.1|7067.1|7062.1|7059.1|7054.1|67
1600347000000|2020-09-17 12:50:00|7059.6|7054.6|7058.1|7053.1|7061.1|7056.1|7055.6|7050.6|140
1600347300000|2020-09-17 12:55:00|7058.6|7053.6|7051.1|7046.1|7059.1|7054.1|7050.1|7045.1|82
1600347600000|2020-09-17 13:00:00|7050.6|7045.6|7046.1|7041.1|7052.6|7047.6|7046.1|7041.1|60
1600347900000|2020-09-17 13:05:00|7046.6|7041.6|7047.1|7042.1|7048.1|7043.1|7043.1|7038.1|40
1600348200000|2020-09-17 13:10:00|7047.6|7042.6|7048.1|7043.1|7049.1|7044.1|7044.6|7039.6|32
1600348500000|2020-09-17 13:15:00|7048.6|7043.6|7056.1|7051.1|7056.1|7051.1|7047.1|7042.1|73
1600348800000|2020-09-17 13:20:00|7056.6|7051.6|7060.1|7055.1|7060.1|7055.1|7054.6|7049.6|38
1600349100000|2020-09-17 13:25:00|7060.6|7055.6|7059.1|7054.1|7061.1|7056.1|7054.1|7049.1|111
1600349400000|2020-09-17 13:30:00|7059.6|7054.6|7061.1|7056.1|7062.1|7057.1|7051.1|7046.1|153
1600349700000|2020-09-17 13:35:00|7060.6|7055.6|7070.1|7065.1|7072.1|7067.1|7060.1|7055.1|145
1600350000000|2020-09-17 13:40:00|7070.6|7065.6|7060.6|7055.6|7073.1|7068.1|7058.1|7053.1|221
1600350300000|2020-09-17 13:45:00|7060.1|7055.1|7060.1|7055.1|7065.1|7060.1|7058.6|7053.6|292
1600350600000|2020-09-17 13:50:00|7060.6|7055.6|7062.1|7057.1|7069.6|7064.6|7059.6|7054.6|228
1600350900000|2020-09-17 13:55:00|7061.6|7056.6|7067.1|7062.1|7067.6|7062.6|7059.1|7054.1|274
1600351200000|2020-09-17 14:00:00|7068.1|7063.1|7068.1|7063.1|7074.1|7069.1|7066.1|7061.1|109
1600351500000|2020-09-17 14:05:00|7069.1|7064.1|7079.1|7074.1|7081.1|7076.1|7068.1|7063.1|277
1600351800000|2020-09-17 14:10:00|7078.5|7073.5|7082|7077|7087.5|7082.5|7078.5|7073.5|78
1600352100000|2020-09-17 14:15:00|7082.5|7077.5|7083|7078|7085.5|7080.5|7079.5|7074.5|100
1600352400000|2020-09-17 14:20:00|7082.5|7077.5|7083.5|7078.5|7093|7088|7082.5|7077.5|1112
1600352700000|2020-09-17 14:25:00|7084|7079|7085.5|7080.5|7085.5|7080.5|7083|7078|59
1600353000000|2020-09-17 14:30:00|7086|7081|7093.5|7088.5|7093.5|7088.5|7083.5|7078.5|240
1600353300000|2020-09-17 14:35:00|7094|7089|7086|7081|7105|7100|7085.5|7080.5|233
1600353600000|2020-09-17 14:40:00|7085.5|7080.5|7084.5|7079.5|7091.5|7086.5|7083.5|7078.5|86
1600353900000|2020-09-17 14:45:00|7085.5|7080.5|7085.5|7080.5|7090.5|7085.5|7085|7080|77
1600354200000|2020-09-17 14:50:00|7086|7081|7087.5|7082.5|7089|7084|7083|7078|202
1600354500000|2020-09-17 14:55:00|7087|7082|7081.5|7076.5|7088.5|7083.5|7081.5|7076.5|370
1600354800000|2020-09-17 15:00:00|7082.5|7077.5|7099.5|7094.5|7100.5|7095.5|7082.5|7077.5|81
1600355100000|2020-09-17 15:05:00|7100|7095|7098.5|7093.5|7104|7099|7097.5|7092.5|116
1600355400000|2020-09-17 15:10:00|7098|7093|7096.5|7091.5|7101.5|7096.5|7093|7088|69
1600355700000|2020-09-17 15:15:00|7097|7092|7097.5|7092.5|7101.5|7096.5|7095|7090|116
1600356000000|2020-09-17 15:20:00|7098|7093|7100|7095|7102|7097|7095.5|7090.5|126
1600356300000|2020-09-17 15:25:00|7100.5|7095.5|7093|7088|7100.5|7095.5|7091|7086|227
1600356600000|2020-09-17 15:30:00|7093.5|7087.5|7088.5|7080.5|7098.5|7091.5|7085.5|7077.5|242
1600356900000|2020-09-17 15:35:00|7090.5|7082.5|7084.5|7077.5|7090.5|7084.5|7083.5|7075.5|79
1600357200000|2020-09-17 15:40:00|7086.5|7078.5|7083.5|7075.5|7086.5|7079.5|7080.5|7073.5|49
1600357500000|2020-09-17 15:45:00|7082.5|7076.5|7081.5|7073.5|7083.5|7076.5|7080.5|7072.5|39
1600357800000|2020-09-17 15:50:00|7080.5|7075.5|7082.5|7076.5|7084.5|7077.5|7078.5|7071.5|39
1600358100000|2020-09-17 15:55:00|7084.5|7077.5|7081.5|7073.5|7084.5|7077.5|7080.5|7073.5|29
1600358400000|2020-09-17 16:00:00|7080.5|7074.5|7080.5|7071.5|7083.5|7075.5|7079.5|7071.5|19
1600358700000|2020-09-17 16:05:00|7081.5|7072.5|7075.5|7068.5|7081.5|7074.5|7075.5|7068.5|21
1600359000000|2020-09-17 16:10:00|7074.5|7069.5|7072.5|7065.5|7074.5|7069.5|7070.5|7063.5|21
1600359300000|2020-09-17 16:15:00|7071.5|7064.5|7066.5|7059.5|7073.5|7066.5|7064.5|7055.5|25
1600359600000|2020-09-17 16:20:00|7065.5|7058.5|7068.5|7060.5|7069.5|7062.5|7065.5|7057.5|55
1600359900000|2020-09-17 16:25:00|7066.5|7059.5|7068.5|7060.5|7070.5|7062.5|7064.5|7056.5|17
1600360200000|2020-09-17 16:30:00|7067.5|7059.5|7068.5|7061.5|7069.5|7062.5|7065.5|7058.5|34
1600360500000|2020-09-17 16:35:00|7069.5|7060.5|7070.5|7063.5|7070.5|7063.5|7066.5|7059.5|14
1600360800000|2020-09-17 16:40:00|7069.5|7062.5|7068.5|7061.5|7069.5|7063.5|7066.5|7058.5|21
1600361100000|2020-09-17 16:45:00|7067.5|7060.5|7070.5|7062.5|7072.5|7065.5|7064.5|7057.5|21
1600361400000|2020-09-17 16:50:00|7068.5|7061.5|7072.5|7065.5|7074.5|7067.5|7068.5|7060.5|29
1600361700000|2020-09-17 16:55:00|7073.5|7064.5|7075.5|7068.5|7077.5|7069.5|7073.5|7064.5|37
1600362000000|2020-09-17 17:00:00|7076.5|7067.5|7074.5|7066.5|7077.5|7068.5|7073.5|7065.5|16
1600362300000|2020-09-17 17:05:00|7075.5|7065.5|7074.5|7065.5|7076.5|7068.5|7073.5|7065.5|18
1600362600000|2020-09-17 17:10:00|7073.5|7066.5|7073.5|7065.5|7074.5|7066.5|7073.5|7064.5|16
1600362900000|2020-09-17 17:15:00|7072.5|7064.5|7069.5|7061.5|7072.5|7064.5|7067.5|7060.5|18
1600363200000|2020-09-17 17:20:00|7070.5|7062.5|7070.5|7062.5|7073.5|7065.5|7070.5|7060.5|16
1600363500000|2020-09-17 17:25:00|7072.5|7064.5|7072.5|7064.5|7073.5|7066.5|7070.5|7061.5|134
1600363800000|2020-09-17 17:30:00|7071.5|7063.5|7076.5|7068.5|7077.5|7070.5|7070.5|7061.5|15
1600364100000|2020-09-17 17:35:00|7075.5|7067.5|7073.5|7065.5|7076.5|7068.5|7073.5|7064.5|15
1600364400000|2020-09-17 17:40:00|7074.5|7066.5|7076.5|7068.5|7077.5|7069.5|7072.5|7063.5|15
1600364700000|2020-09-17 17:45:00|7075.5|7066.5|7077.5|7070.5|7077.5|7070.5|7073.5|7064.5|15
1600365000000|2020-09-17 17:50:00|7076.5|7069.5|7073.5|7066.5|7077.5|7069.5|7069.5|7062.5|37
1600365300000|2020-09-17 17:55:00|7075.5|7068.5|7078.3|7066.3|7078.3|7068.5|7071|7062.5|36
1600365600000|2020-09-17 18:00:00|7078.4|7066.4|7087.4|7075.4|7087.5|7075.5|7076.1|7064.1|0
1600365900000|2020-09-17 18:05:00|7087.2|7075.2|7085.8|7073.8|7090|7078|7085.3|7073.3|0
1600366200000|2020-09-17 18:10:00|7087.7|7075.7|7089.3|7077.3|7090.5|7078.5|7085.8|7073.8|0
1600366500000|2020-09-17 18:15:00|7090.2|7078.2|7086.8|7074.8|7091.4|7079.4|7084.9|7072.9|0
1600366800000|2020-09-17 18:20:00|7086.9|7074.9|7084.3|7072.3|7088.9|7076.9|7084.2|7072.2|0
1600367100000|2020-09-17 18:25:00|7084.4|7072.4|7074.4|7062.4|7084.6|7072.6|7074.4|7062.4|0
1600367400000|2020-09-17 18:30:00|7074.2|7062.2|7073.1|7061.1|7076.7|7064.7|7072|7060|12705
1600367700000|2020-09-17 18:35:00|7074.1|7062.1|7069.4|7057.4|7074.4|7062.4|7067.4|7055.4|0
1600368000000|2020-09-17 18:40:00|7069.5|7057.5|7074.4|7062.4|7076.5|7064.5|7067.2|7055.2|0
1600368300000|2020-09-17 18:45:00|7076.3|7064.3|7076.7|7064.7|7081|7069|7074|7062|0
1600368600000|2020-09-17 18:50:00|7076.6|7064.6|7078.9|7066.9|7080.9|7068.9|7074.1|7062.1|0
1600368900000|2020-09-17 18:55:00|7078.7|7066.7|7078.4|7066.4|7083.6|7071.6|7078.2|7066.2|0
1600369200000|2020-09-17 19:00:00|7078.5|7066.5|7066.4|7054.4|7082.8|7070.8|7064.4|7052.4|0
1600369500000|2020-09-17 19:05:00|7066.5|7054.5|7073.4|7061.4|7075.6|7063.6|7064.2|7052.2|0
1600369800000|2020-09-17 19:10:00|7073.5|7061.5|7083.4|7071.4|7085.6|7073.6|7073.5|7061.5|0
1600370100000|2020-09-17 19:15:00|7083.3|7071.3|7076.7|7064.7|7083.9|7071.9|7076.6|7064.6|0
1600370400000|2020-09-17 19:20:00|7076.8|7064.8|7072.2|7060.2|7081.7|7069.7|7072.2|7060.2|0
1600370700000|2020-09-17 19:25:00|7072.3|7060.3|7073.6|7061.6|7074.3|7062.3|7069.2|7057.2|0
1600371000000|2020-09-17 19:30:00|7073.5|7061.5|7084.4|7072.4|7086.4|7074.4|7071.4|7059.4|0
1600371300000|2020-09-17 19:35:00|7084.3|7072.3|7091.5|7079.5|7091.5|7079.5|7083.9|7071.9|0
1600371600000|2020-09-17 19:40:00|7091.6|7079.6|7087|7075|7094.4|7082.4|7086.8|7074.8|0
1600371900000|2020-09-17 19:45:00|7087.1|7075.1|7087.7|7075.7|7089.9|7077.9|7079.8|7067.8|0
1600372200000|2020-09-17 19:50:00|7087.6|7075.6|7086.5|7074.5|7092.4|7080.4|7084|7072|0
1600372500000|2020-09-17 19:55:00|7086.6|7074.6|7091|7079|7091.6|7079.6|7080|7068|0
1600372800000|2020-09-17 20:00:00|7088.6|7076.6|7093.8|7081.8|7103.4|7091.4|7087.8|7075.8|0
1600373100000|2020-09-17 20:05:00|7094.4|7082.4|7096.5|7084.5|7098|7086|7093.7|7081.7|0
1600373400000|2020-09-17 20:10:00|7096.4|7084.4|7096.5|7084.5|7100.1|7088.1|7095.4|7083.4|0
1600373700000|2020-09-17 20:15:00|7096.7|7084.7|7095.6|7083.6|7096.7|7084.7|7094.6|7082.6|0
1600374000000|2020-09-17 20:20:00|7095.4|7083.4|7095.4|7083.4|7095.6|7083.6|7095.2|7083.2|0
1600374300000|2020-09-17 20:25:00|7095.6|7083.6|7095.4|7083.4|7096|7084|7095.4|7083.4|0
1600374600000|2020-09-17 20:30:00|7095.3|7083.3|7098|7086|7099.5|7087.5|7094.8|7082.8|0
1600374900000|2020-09-17 20:35:00|7098.4|7086.4|7099.1|7087.1|7099.5|7087.5|7097.4|7085.4|0
1600375200000|2020-09-17 20:40:00|7099.2|7087.2|7097.4|7085.4|7100.6|7088.6|7096.3|7084.3|0
1600375500000|2020-09-17 20:45:00|7097.3|7085.3|7093.1|7081.1|7097.8|7085.8|7089.5|7077.5|0
1600375800000|2020-09-17 20:50:00|7092.7|7080.7|7089.9|7077.9|7093.1|7081.1|7087.8|7075.8|0
1600376100000|2020-09-17 20:55:00|7089.5|7077.5|7090.1|7078.1|7091|7079|7087.3|7075.3|0
1600376400000|2020-09-17 21:00:00|7089.9|7077.9|7088.2|7076.2|7090.7|7078.7|7088|7076|0
1600376700000|2020-09-17 21:05:00|7089.1|7077.1|7087.8|7075.8|7089.5|7077.5|7087.8|7075.8|0
1600377000000|2020-09-17 21:10:00|7089.1|7077.1|7087.4|7075.4|7089.1|7077.1|7086.6|7074.6|0
1600377300000|2020-09-17 21:15:00|7087.2|7075.2|7087.1|7075.1|7087.6|7075.6|7087.1|7075.1|0
1600377600000|2020-09-17 21:20:00|7087.3|7075.3|7087.7|7075.7|7087.9|7075.9|7087.3|7075.3|0
1600377900000|2020-09-17 21:25:00|7088.3|7076.3|7087.6|7075.6|7088.3|7076.3|7086.9|7074.9|0
1600378200000|2020-09-17 21:30:00|7087|7075|7087.6|7075.6|7087.8|7075.8|7087|7075|0
1600378500000|2020-09-17 21:35:00|7087.4|7075.4|7091.1|7079.1|7091.1|7079.1|7086.1|7074.1|0
1600378800000|2020-09-17 21:40:00|7091.3|7079.3|7090.9|7078.9|7091.3|7079.3|7090.9|7078.9|0
1600379100000|2020-09-17 21:45:00|7091.1|7079.1|7091.7|7079.7|7091.9|7079.9|7091.1|7079.1|0
1600379400000|2020-09-17 21:50:00|7091.5|7079.5|7091.3|7079.3|7091.9|7079.9|7091.1|7079.1|0
1600379700000|2020-09-17 21:55:00|7091.4|7079.4|7091|7079|7091.6|7079.6|7091|7079|0
1600380000000|2020-09-17 22:00:00|7090.5|7078.5|7090.8|7078.8|7093|7081|7087|7075|0
1600380300000|2020-09-17 22:05:00|7090.6|7078.6|7090.4|7078.4|7090.8|7078.8|7089.3|7077.3|0
1600380600000|2020-09-17 22:10:00|7090.8|7078.8|7095.1|7083.1|7096.6|7084.6|7090.8|7078.8|0
1600380900000|2020-09-17 22:15:00|7095.2|7083.2|7093.4|7081.4|7096.2|7084.2|7093.4|7081.4|0
1600381200000|2020-09-17 22:20:00|7093.5|7081.5|7098.7|7086.7|7099.8|7087.8|7093.5|7081.5|0
1600381500000|2020-09-17 22:25:00|7098.8|7086.8|7099.4|7087.4|7099.8|7087.8|7098.3|7086.3|0
1600381800000|2020-09-17 22:30:00|7099.6|7087.6|7103|7091|7103|7091|7099.6|7087.6|0
1600382100000|2020-09-17 22:35:00|7102.9|7090.9|7103|7091|7103.2|7091.2|7101.9|7089.9|0
1600382400000|2020-09-17 22:40:00|7103.4|7091.4|7106.2|7094.2|7106.6|7094.6|7103|7091|0
1600382700000|2020-09-17 22:45:00|7106.6|7094.6|7107.7|7095.7|7108.3|7096.3|7106.2|7094.2|0
1600383000000|2020-09-17 22:50:00|7108.3|7096.3|7110|7098|7110.5|7098.5|7107.7|7095.7|0
1600383300000|2020-09-17 22:55:00|7110.1|7098.1|7108.4|7096.4|7110.5|7098.5|7108.4|7096.4|0
1600383600000|2020-09-17 23:00:00|7108.5|7096.5|7114.8|7102.8|7115.4|7103.4|7108.5|7096.5|0
1600383900000|2020-09-17 23:05:00|7114.6|7102.6|7114.4|7102.4|7115.4|7103.4|7114.4|7102.4|0
1600384200000|2020-09-17 23:10:00|7114.3|7102.3|7113.3|7101.3|7114.8|7102.8|7111.6|7099.6|0
1600384500000|2020-09-17 23:15:00|7112.7|7100.7|7111.6|7099.6|7113.7|7101.7|7111.6|7099.6|0
1600384800000|2020-09-17 23:20:00|7111.8|7099.8|7111.8|7099.8|7112|7100|7110.7|7098.7|0
1600385100000|2020-09-17 23:25:00|7112.2|7100.2|7111.8|7099.8|7114.3|7102.3|7111.1|7099.1|0
1600385400000|2020-09-17 23:30:00|7111.7|7099.7|7111.8|7099.8|7111.8|7099.8|7111.1|7099.1|0
1600385700000|2020-09-17 23:35:00|7111.7|7099.7|7107.1|7095.1|7111.8|7099.8|7106.4|7094.4|0
1600386000000|2020-09-17 23:40:00|7107|7095|7103.2|7091.2|7107.5|7095.5|7102.8|7090.8|0
1600386300000|2020-09-17 23:45:00|7102.8|7090.8|7096.4|7084.4|7102.8|7090.8|7096.4|7084.4|0
1600386600000|2020-09-17 23:50:00|7097|7085|7099.1|7087.1|7101.7|7089.7|7096.4|7084.4|0
1600386900000|2020-09-17 23:55:00|7098.7|7086.7|7092.3|7080.3|7099.6|7087.6|7092.3|7080.3|0
1600387200000|2020-09-18 00:00:00|7092.2|7080.2|7090.2|7078.2|7096.1|7084.1|7088.1|7076.1|0
1600387500000|2020-09-18 00:05:00|7089.8|7077.8|7097.7|7085.7|7098.1|7086.1|7087.7|7075.7|0
1600387800000|2020-09-18 00:10:00|7097.9|7085.9|7104|7092|7104|7092|7097.1|7085.1|0
1600388100000|2020-09-18 00:15:00|7104.1|7092.1|7097.3|7085.3|7104.5|7092.5|7095.2|7083.2|0
1600388400000|2020-09-18 00:20:00|7097.2|7085.2|7092.9|7080.9|7098.3|7086.3|7090.8|7078.8|0
1600388700000|2020-09-18 00:25:00|7092.1|7080.1|7086.6|7074.6|7092.1|7080.1|7084.4|7072.4|0
1600389000000|2020-09-18 00:30:00|7087.4|7075.4|7095.3|7083.3|7097.4|7085.4|7086.5|7074.5|0
1600389300000|2020-09-18 00:35:00|7095.2|7083.2|7093.1|7081.1|7097.4|7085.4|7091|7079|0
1600389600000|2020-09-18 00:40:00|7093|7081|7088.7|7076.7|7093.1|7081.1|7086.6|7074.6|0
1600389900000|2020-09-18 00:45:00|7089.5|7077.5|7082.3|7070.3|7090.9|7078.9|7082.3|7070.3|0
1600390200000|2020-09-18 00:50:00|7082.4|7070.4|7081.2|7069.2|7084.5|7072.5|7077.9|7065.9|0
1600390500000|2020-09-18 00:55:00|7081.6|7069.6|7080.3|7068.3|7082.3|7070.3|7075.9|7063.9|0
1600390800000|2020-09-18 01:00:00|7081.1|7069.1|7084.7|7072.7|7087.8|7075.8|7080.2|7068.2|0
1600391100000|2020-09-18 01:05:00|7084.8|7072.8|7080.3|7068.3|7088.9|7076.9|7078.2|7066.2|0
1600391400000|2020-09-18 01:10:00|7079.9|7067.9|7071.7|7059.7|7081.4|7069.4|7067.4|7055.4|0
1600391700000|2020-09-18 01:15:00|7071.8|7059.8|7069.6|7057.6|7071.8|7059.8|7063.2|7051.2|0
1600392000000|2020-09-18 01:20:00|7070|7058|7069.3|7057.3|7071.3|7059.3|7064.9|7052.9|0
1600392300000|2020-09-18 01:25:00|7069.2|7057.2|7067.1|7055.1|7071.5|7059.5|7065|7053|0
1600392600000|2020-09-18 01:30:00|7066.7|7054.7|7063.6|7051.6|7070.3|7058.3|7060.4|7048.4|0
1600392900000|2020-09-18 01:35:00|7063.2|7051.2|7073.3|7061.3|7074.3|7062.3|7060.4|7048.4|0
1600393200000|2020-09-18 01:40:00|7072.9|7060.9|7076.6|7064.6|7077.7|7065.7|7070.1|7058.1|0
1600393500000|2020-09-18 01:45:00|7075.8|7063.8|7076.6|7064.6|7076.6|7064.6|7072.4|7060.4|0
1600393800000|2020-09-18 01:50:00|7076.5|7064.5|7083|7071|7083|7071|7076.5|7064.5|0
1600394100000|2020-09-18 01:55:00|7083.1|7071.1|7083.4|7071.4|7083.4|7071.4|7080.8|7068.8|0
1600394400000|2020-09-18 02:00:00|7082.4|7070.4|7079.2|7067.2|7083.5|7071.5|7079.2|7067.2|0
1600394700000|2020-09-18 02:05:00|7079.3|7067.3|7079.3|7067.3|7083.5|7071.5|7079.2|7067.2|0
1600395000000|2020-09-18 02:10:00|7079.4|7067.4|7080.4|7068.4|7081.4|7069.4|7076.1|7064.1|0
1600395300000|2020-09-18 02:15:00|7080.7|7068.7|7089.8|7077.8|7090|7078|7079.3|7067.3|0
1600395600000|2020-09-18 02:20:00|7089.9|7077.9|7087.8|7075.8|7090|7078|7087.8|7075.8|0
1600395900000|2020-09-18 02:25:00|7087.9|7075.9|7087.8|7075.8|7089.9|7077.9|7085.7|7073.7|0
1600396200000|2020-09-18 02:30:00|7087.7|7075.7|7092.4|7080.4|7093.6|7081.6|7085.7|7073.7|0
1600396500000|2020-09-18 02:35:00|7092.3|7080.3|7091.7|7079.7|7092.4|7080.4|7089|7077|0
1600396800000|2020-09-18 02:40:00|7091.8|7079.8|7094|7082|7096|7084|7089.7|7077.7|0
1600397100000|2020-09-18 02:45:00|7093.9|7081.9|7089.7|7077.7|7094|7082|7089.7|7077.7|0
1600397400000|2020-09-18 02:50:00|7089.8|7077.8|7089.7|7077.7|7090.8|7078.8|7088.6|7076.6|0
1600397700000|2020-09-18 02:55:00|7090.1|7078.1|7091.8|7079.8|7093.9|7081.9|7090.1|7078.1|0
1600398000000|2020-09-18 03:00:00|7092.6|7080.6|7095.1|7083.1|7098.3|7086.3|7092.6|7080.6|0
1600398300000|2020-09-18 03:05:00|7095.5|7083.5|7096.6|7084.6|7098.3|7086.3|7095.5|7083.5|0
1600398600000|2020-09-18 03:10:00|7096.7|7084.7|7096.7|7084.7|7100.8|7088.8|7096.6|7084.6|0
1600398900000|2020-09-18 03:15:00|7098.7|7086.7|7096.6|7084.6|7098.8|7086.8|7096.5|7084.5|0
1600399200000|2020-09-18 03:20:00|7096.7|7084.7|7098.7|7086.7|7098.7|7086.7|7095.6|7083.6|0
1600399500000|2020-09-18 03:25:00|7098.3|7086.3|7096.6|7084.6|7098.3|7086.3|7096.5|7084.5|0
1600399800000|2020-09-18 03:30:00|7096.5|7084.5|7094.4|7082.4|7098.7|7086.7|7093.4|7081.4|0
1600400100000|2020-09-18 03:35:00|7094.5|7082.5|7093.2|7081.2|7095.2|7083.2|7093.2|7081.2|0
1600400400000|2020-09-18 03:40:00|7093.3|7081.3|7091.2|7079.2|7093.3|7081.3|7091.1|7079.1|0
1600400700000|2020-09-18 03:45:00|7091.9|7079.9|7093.2|7081.2|7093.3|7081.3|7091.9|7079.9|0
1600401000000|2020-09-18 03:50:00|7093.3|7081.3|7093.2|7081.2|7095.3|7083.3|7093.2|7081.2|0
1600401300000|2020-09-18 03:55:00|7093.1|7081.1|7090.9|7078.9|7093.1|7081.1|7088.8|7076.8|0
1600401600000|2020-09-18 04:00:00|7090.1|7078.1|7087.8|7075.8|7090.9|7078.9|7086.6|7074.6|0
1600401900000|2020-09-18 04:05:00|7088.2|7076.2|7088.8|7076.8|7088.8|7076.8|7086.7|7074.7|0
1600402200000|2020-09-18 04:10:00|7089.6|7077.6|7088.7|7076.7|7090.9|7078.9|7088.7|7076.7|0
1600402500000|2020-09-18 04:15:00|7088.8|7076.8|7093|7081|7093|7081|7088.6|7076.6|0
1600402800000|2020-09-18 04:20:00|7092.9|7080.9|7091|7079|7093|7081|7090.9|7078.9|0
1600403100000|2020-09-18 04:25:00|7090.9|7078.9|7088.8|7076.8|7091|7079|7088.8|7076.8|0
1600403400000|2020-09-18 04:30:00|7088.9|7076.9|7095.1|7083.1|7095.2|7083.2|7088.9|7076.9|0
1600403700000|2020-09-18 04:35:00|7095.2|7083.2|7095.3|7083.3|7097.4|7085.4|7093.1|7081.1|0
1600404000000|2020-09-18 04:40:00|7095.4|7083.4|7097.6|7085.6|7097.6|7085.6|7095.3|7083.3|0
1600404300000|2020-09-18 04:45:00|7097.5|7085.5|7095.5|7083.5|7097.6|7085.6|7095.5|7083.5|0
1600404600000|2020-09-18 04:50:00|7095.4|7083.4|7095.4|7083.4|7095.4|7083.4|7095.3|7083.3|0
1600404900000|2020-09-18 04:55:00|7095.3|7083.3|7095.3|7083.3|7095.4|7083.4|7095.3|7083.3|0
1600405200000|2020-09-18 05:00:00|7095.4|7083.4|7097.5|7085.5|7097.6|7085.6|7095.3|7083.3|0
1600405500000|2020-09-18 05:05:00|7097.6|7085.6|7095.4|7083.4|7097.6|7085.6|7095.3|7083.3|0
1600405800000|2020-09-18 05:10:00|7095.3|7083.3|7093.1|7081.1|7095.4|7083.4|7093.1|7081.1|0
1600406100000|2020-09-18 05:15:00|7093|7081|7090.9|7078.9|7093.1|7081.1|7090.8|7078.8|0
1600406400000|2020-09-18 05:20:00|7091|7079|7094.3|7082.3|7094.3|7082.3|7090.9|7078.9|0
1600406700000|2020-09-18 05:25:00|7093.3|7081.3|7096.6|7084.6|7097.6|7085.6|7093.2|7081.2|0
1600407000000|2020-09-18 05:30:00|7096.9|7084.9|7093.4|7081.4|7099.7|7087.7|7093.3|7081.3|0
1600407300000|2020-09-18 05:35:00|7093.3|7081.3|7095.2|7083.2|7095.2|7083.2|7093.1|7081.1|0
1600407600000|2020-09-18 05:40:00|7095.1|7083.1|7095.3|7083.3|7096.3|7084.3|7093|7081|0
1600407900000|2020-09-18 05:45:00|7095.7|7083.7|7095.2|7083.2|7097.5|7085.5|7093.3|7081.3|0
1600408200000|2020-09-18 05:50:00|7095.1|7083.1|7093.2|7081.2|7095.2|7083.2|7091|7079|0
1600408500000|2020-09-18 05:55:00|7093.3|7081.3|7101.8|7089.8|7101.8|7089.8|7093.3|7081.3|0
1600408800000|2020-09-18 06:00:00|7102.3|7090.3|7081|7076|7104.3|7092.3|7078.5|7073.5|24
1600409100000|2020-09-18 06:05:00|7081.5|7076.5|7086.5|7081.5|7087.5|7082.5|7081.5|7076.5|32
1600409400000|2020-09-18 06:10:00|7086|7081|7090|7085|7091|7086|7086|7081|6
1600409700000|2020-09-18 06:15:00|7090.5|7085.5|7086.5|7081.5|7090.5|7085.5|7086.5|7081.5|8
1600410000000|2020-09-18 06:20:00|7086|7081|7086.5|7081.5|7087.5|7082.5|7086|7081|3
1600410300000|2020-09-18 06:25:00|7087|7082|7087|7082|7090.5|7085.5|7087|7082|3
1600410600000|2020-09-18 06:30:00|7086.5|7081.5|7090|7085|7090.5|7085.5|7085.5|7080.5|8
1600410900000|2020-09-18 06:35:00|7088|7083|7093|7088|7093|7088|7088|7083|24
1600411200000|2020-09-18 06:40:00|7094|7089|7089.5|7084.5|7094|7089|7089.5|7084.5|18
1600411500000|2020-09-18 06:45:00|7089|7084|7086.5|7081.5|7089.5|7084.5|7086|7081|15
1600411800000|2020-09-18 06:50:00|7086|7081|7084|7079|7087.5|7082.5|7082.5|7077.5|21
1600412100000|2020-09-18 06:55:00|7082.5|7077.5|7074.5|7069.5|7083|7078|7071.5|7066.5|49
1600412400000|2020-09-18 07:00:00|7075.5|7070.5|7062|7057|7078.5|7073.5|7051|7046|388
1600412700000|2020-09-18 07:05:00|7063.5|7058.5|7048.5|7043.5|7067.5|7062.5|7048.5|7043.5|228
1600413000000|2020-09-18 07:10:00|7049.5|7044.5|7049.5|7044.5|7062|7057|7049.5|7044.5|126
1600413300000|2020-09-18 07:15:00|7050|7045|7050.5|7045.5|7059|7054|7043.5|7038.5|233
1600413600000|2020-09-18 07:20:00|7050|7045|7039|7034|7050.5|7045.5|7037.5|7032.5|184
1600413900000|2020-09-18 07:25:00|7038.5|7033.5|7034|7029|7040.5|7035.5|7032.5|7027.5|156
1600414200000|2020-09-18 07:30:00|7034.5|7029.5|7014.5|7009.5|7034.5|7029.5|7014.5|7009.5|268
1600414500000|2020-09-18 07:35:00|7013|7008|7019|7014|7022.5|7017.5|7009.5|7004.5|200
1600414800000|2020-09-18 07:40:00|7020|7015|7019.5|7014.5|7024|7019|7017|7012|87
1600415100000|2020-09-18 07:45:00|7017.5|7012.5|7015.5|7010.5|7020|7015|7012.5|7007.5|136
1600415400000|2020-09-18 07:50:00|7016.5|7011.5|7002|6997|7017|7012|7000.5|6995.5|136
1600415700000|2020-09-18 07:55:00|7001.5|6996.5|7008.5|7003.5|7010|7005|6997.5|6992.5|119
1600416000000|2020-09-18 08:00:00|7006.5|7001.5|7009.5|7004.5|7013|7008|7001.5|6996.5|114
1600416300000|2020-09-18 08:05:00|7008.5|7003.5|7007.5|7002.5|7011|7006|7004.5|6999.5|145
1600416600000|2020-09-18 08:10:00|7006.5|7001.5|7014.5|7009.5|7014.5|7009.5|7006.5|7001.5|106
1600416900000|2020-09-18 08:15:00|7015|7010|7025|7020|7025.5|7020.5|7015|7010|75
1600417200000|2020-09-18 08:20:00|7025.5|7020.5|7028.5|7023.5|7029|7024|7021|7016|105
1600417500000|2020-09-18 08:25:00|7029.5|7024.5|7028.5|7023.5|7032.5|7027.5|7026.5|7021.5|37
1600417800000|2020-09-18 08:30:00|7029|7024|7012|7007|7029|7024|7010.5|7005.5|89
1600418100000|2020-09-18 08:35:00|7012.5|7007.5|7012|7007|7012.5|7007.5|7006.5|7001.5|76
1600418400000|2020-09-18 08:40:00|7012.5|7007.5|7009.5|7004.5|7019|7014|7009.5|7004.5|93
1600418700000|2020-09-18 08:45:00|7009|7004|7009|7004|7014.5|7009.5|7005.5|7000.5|112
1600419000000|2020-09-18 08:50:00|7008.5|7003.5|7002|6997|7009.5|7004.5|7002|6997|127
1600419300000|2020-09-18 08:55:00|7001.5|6996.5|7013|7008|7013.5|7008.5|7001.5|6996.5|148
1600419600000|2020-09-18 09:00:00|7012|7007|7025|7020|7031|7026|7002.5|6997.5|212
1600419900000|2020-09-18 09:05:00|7025.5|7020.5|7010.5|7005.5|7028.5|7023.5|7004|6999|214
1600420200000|2020-09-18 09:10:00|7010|7005|7025.5|7020.5|7030.5|7025.5|7008.5|7003.5|106
1600420500000|2020-09-18 09:15:00|7024.5|7019.5|7016|7011|7031.5|7026.5|7011.5|7006.5|101
1600420800000|2020-09-18 09:20:00|7015.5|7010.5|7023.5|7018.5|7028.5|7023.5|7015.5|7010.5|80
1600421100000|2020-09-18 09:25:00|7026|7021|7026.5|7021.5|7037|7032|7025.5|7020.5|179
1600421400000|2020-09-18 09:30:00|7026|7021|7015.5|7010.5|7027|7022|7015.5|7010.5|102
1600421700000|2020-09-18 09:35:00|7015|7010|7020.5|7015.5|7020.5|7015.5|7008.5|7003.5|164
1600422000000|2020-09-18 09:40:00|7021|7016|7016.5|7011.5|7022.5|7017.5|7011.5|7006.5|77
1600422300000|2020-09-18 09:45:00|7015.5|7010.5|7011.5|7006.5|7024|7019|7009.5|7004.5|126
1600422600000|2020-09-18 09:50:00|7013.5|7008.5|6992|6987|7013.5|7008.5|6983|6978|463
1600422900000|2020-09-18 09:55:00|6991.5|6986.5|6992.5|6987.5|7000.5|6995.5|6984.5|6979.5|333
1600423200000|2020-09-18 10:00:00|6992|6987|6992.5|6987.5|6993.5|6988.5|6984|6979|176
1600423500000|2020-09-18 10:05:00|6990.5|6985.5|6983.5|6978.5|6990.5|6985.5|6981.5|6976.5|86
1600423800000|2020-09-18 10:10:00|6982.5|6977.5|6993.5|6988.5|6994.5|6989.5|6982.5|6977.5|130
1600424100000|2020-09-18 10:15:00|6993|6988|6976|6971|6993|6988|6976|6971|51
1600424400000|2020-09-18 10:20:00|6976.5|6971.5|6985.5|6980.5|6987|6982|6975.5|6970.5|195
1600424700000|2020-09-18 10:25:00|6985|6980|6981|6976|6985|6980|6979.5|6974.5|42
1600425000000|2020-09-18 10:30:00|6981.5|6976.5|6985|6980|6989|6984|6977|6972|107
1600425300000|2020-09-18 10:35:00|6984.5|6979.5|6979.5|6974.5|6986.5|6981.5|6978.5|6973.5|98
1600425600000|2020-09-18 10:40:00|6978.5|6973.5|6986.5|6981.5|6988|6983|6978|6973|108
1600425900000|2020-09-18 10:45:00|6985.5|6980.5|6991|6986|6991|6986|6982.5|6977.5|55
1600426200000|2020-09-18 10:50:00|6991.5|6986.5|6992|6987|6994|6989|6986.5|6981.5|34
1600426500000|2020-09-18 10:55:00|6992.5|6987.5|6995|6990|6995|6990|6989.5|6984.5|76
1600426800000|2020-09-18 11:00:00|6994.5|6989.5|6995.5|6990.5|6997|6992|6992|6987|149
1600427100000|2020-09-18 11:05:00|6996.5|6991.5|6998.5|6993.5|6999.5|6994.5|6994|6989|82
1600427400000|2020-09-18 11:10:00|6999|6994|7000.5|6995.5|7002|6997|6996.5|6991.5|87
1600427700000|2020-09-18 11:15:00|7000|6995|6998.5|6993.5|7007|7002|6997|6992|116
1600428000000|2020-09-18 11:20:00|6998|6993|6992.5|6987.5|6999.5|6994.5|6992|6987|97
1600428300000|2020-09-18 11:25:00|6992|6987|6998|6993|6998.5|6993.5|6987|6982|51
1600428600000|2020-09-18 11:30:00|6998.5|6993.5|7002|6997|7003.5|6998.5|6993.5|6988.5|74
1600428900000|2020-09-18 11:35:00|7002.5|6997.5|6995|6990|7004.5|6999.5|6991.5|6986.5|82
1600429200000|2020-09-18 11:40:00|6994.8|6989.8|6984.3|6979.3|6997.8|6992.8|6983.8|6978.8|43
1600429500000|2020-09-18 11:45:00|6984.8|6979.8|6988.3|6983.3|6989.3|6984.3|6983.8|6978.8|51
1600429800000|2020-09-18 11:50:00|6990.3|6985.3|6983.3|6978.3|6991.3|6986.3|6981.3|6976.3|55
1600430100000|2020-09-18 11:55:00|6982.8|6977.8|6981.8|6976.8|6984.3|6979.3|6980.3|6975.3|41
1600430400000|2020-09-18 12:00:00|6982.3|6977.3|6979.3|6974.3|6984.3|6979.3|6976.8|6971.8|33
1600430700000|2020-09-18 12:05:00|6980.3|6975.3|6981.3|6976.3|6984.3|6979.3|6979.3|6974.3|62
1600431000000|2020-09-18 12:10:00|6982.3|6977.3|6980.3|6975.3|6986.8|6981.8|6979.8|6974.8|67
1600431300000|2020-09-18 12:15:00|6979.3|6974.3|6981.3|6976.3|6983.3|6978.3|6978.3|6973.3|55
1600431600000|2020-09-18 12:20:00|6982.3|6977.3|6979.3|6974.3|6982.3|6977.3|6973.3|6968.3|111
1600431900000|2020-09-18 12:25:00|6979.8|6974.8|6981.3|6976.3|6982.3|6977.3|6974.8|6969.8|42
1600432200000|2020-09-18 12:30:00|6980.8|6975.8|6982.3|6977.3|6982.8|6977.8|6977.3|6972.3|22
1600432500000|2020-09-18 12:35:00|6982.8|6977.8|6981.3|6976.3|6987.8|6982.8|6978.8|6973.8|41
1600432800000|2020-09-18 12:40:00|6982.8|6977.8|6982.3|6977.3|6986.8|6981.8|6981.3|6976.3|64
1600433100000|2020-09-18 12:45:00|6981.8|6976.8|6983.3|6978.3|6985.3|6980.3|6981.3|6976.3|43
1600433400000|2020-09-18 12:50:00|6982.8|6977.8|6982.3|6977.3|6984.3|6979.3|6979.8|6974.8|49
1600433700000|2020-09-18 12:55:00|6982.8|6977.8|6986.3|6981.3|6986.3|6981.3|6980.3|6975.3|36
1600434000000|2020-09-18 13:00:00|6987.3|6982.3|6979.3|6974.3|6989.3|6984.3|6978.3|6973.3|76
1600434300000|2020-09-18 13:05:00|6978.8|6973.8|6991.3|6986.3|6994.3|6989.3|6976.3|6971.3|70
1600434600000|2020-09-18 13:10:00|6992.3|6987.3|6988.3|6983.3|6995.8|6990.8|6986.8|6981.8|56
1600434900000|2020-09-18 13:15:00|6987.8|6982.8|6975.8|6970.8|6987.8|6982.8|6975.8|6970.8|110
1600435200000|2020-09-18 13:20:00|6975.3|6970.3|6973.3|6968.3|6976.3|6971.3|6970.3|6965.3|146
1600435500000|2020-09-18 13:25:00|6972.3|6967.3|6970.3|6965.3|6973.3|6968.3|6967.8|6962.8|219
1600435800000|2020-09-18 13:30:00|6970.8|6965.8|6966.3|6961.3|6972.8|6967.8|6963.8|6958.8|227
1600436100000|2020-09-18 13:35:00|6965.8|6960.8|6971.3|6966.3|6972.8|6967.8|6961.8|6956.8|87
1600436400000|2020-09-18 13:40:00|6970.3|6965.3|6966.3|6961.3|6973.8|6968.8|6964.8|6959.8|83
1600436700000|2020-09-18 13:45:00|6965.8|6960.8|6957.3|6952.3|6966.3|6961.3|6954.3|6949.3|367
1600437000000|2020-09-18 13:50:00|6957.8|6952.8|6964.3|6959.3|6969.3|6964.3|6951.8|6946.8|179
1600437300000|2020-09-18 13:55:00|6963.8|6958.8|6968.8|6963.8|6969.3|6964.3|6959.3|6954.3|135
1600437600000|2020-09-18 14:00:00|6970.8|6965.8|6970.3|6965.3|6975.3|6970.3|6966.3|6961.3|115
1600437900000|2020-09-18 14:05:00|6969.3|6964.3|6964.3|6959.3|6971.3|6966.3|6962.3|6957.3|101
1600438200000|2020-09-18 14:10:00|6965.4|6960.4|6959.4|6954.4|6965.4|6960.4|6956.4|6951.4|129
1600438500000|2020-09-18 14:15:00|6961.4|6956.4|6950.4|6945.4|6961.4|6956.4|6945.4|6940.4|473
1600438800000|2020-09-18 14:20:00|6949.4|6944.4|6949.4|6944.4|6955.9|6950.9|6943.9|6938.9|350
1600439100000|2020-09-18 14:25:00|6947.4|6942.4|6952.4|6947.4|6956.4|6951.4|6942.4|6937.4|355
1600439400000|2020-09-18 14:30:00|6951.4|6946.4|6940.4|6935.4|6952.9|6947.9|6940.4|6935.4|237
1600439700000|2020-09-18 14:35:00|6938.4|6933.4|6942.4|6937.4|6943.9|6938.9|6934.9|6929.9|230
1600440000000|2020-09-18 14:40:00|6941.4|6936.4|6943.9|6938.9|6947.9|6942.9|6937.4|6932.4|167
1600440300000|2020-09-18 14:45:00|6944.4|6939.4|6942.4|6937.4|6946.4|6941.4|6933.4|6928.4|195
1600440600000|2020-09-18 14:50:00|6943.4|6938.4|6929.4|6924.4|6943.4|6938.4|6928.9|6923.9|224
1600440900000|2020-09-18 14:55:00|6931.4|6926.4|6926.4|6921.4|6931.4|6926.4|6924.9|6919.9|316
1600441200000|2020-09-18 15:00:00|6926.9|6921.9|6939.4|6934.4|6940.9|6935.9|6925.4|6920.4|245
1600441500000|2020-09-18 15:05:00|6939.9|6934.9|6944.4|6939.4|6949.4|6944.4|6933.9|6928.9|262
1600441800000|2020-09-18 15:10:00|6944.9|6939.9|6941.4|6936.4|6950.9|6945.9|6937.9|6932.9|256
1600442100000|2020-09-18 15:15:00|6941.9|6936.9|6940.9|6935.9|6946.9|6941.9|6937.9|6932.9|362
1600442400000|2020-09-18 15:20:00|6941.4|6936.4|6938.4|6933.4|6945.9|6940.9|6938.4|6933.4|317
1600442700000|2020-09-18 15:25:00|6937.9|6932.9|6945.4|6940.4|6947.4|6942.4|6937.9|6932.9|497
1600443000000|2020-09-18 15:30:00|6946.4|6939.4|6933.4|6926.4|6956.4|6949.4|6930.4|6923.4|735
1600443300000|2020-09-18 15:35:00|6932.4|6925.4|6944.4|6937.4|6946.4|6940.4|6930.4|6924.4|469
1600443600000|2020-09-18 15:40:00|6943.4|6938.4|6937.4|6930.4|6945.4|6938.4|6936.4|6928.4|71
1600443900000|2020-09-18 15:45:00|6936.4|6931.4|6954.4|6947.4|6954.4|6948.4|6936.4|6929.4|79
1600444200000|2020-09-18 15:50:00|6953.4|6946.4|6947.4|6940.4|6954.4|6948.4|6947.4|6939.4|41
1600444500000|2020-09-18 15:55:00|6946.4|6939.4|6950.4|6943.4|6952.4|6945.4|6945.4|6938.4|89
1600444800000|2020-09-18 16:00:00|6951.4|6945.4|6949.4|6942.4|6954.4|6947.4|6948.4|6941.4|67
1600445100000|2020-09-18 16:05:00|6948.4|6941.4|6952.4|6945.4|6955.4|6948.4|6948.4|6941.4|53
1600445400000|2020-09-18 16:10:00|6951.4|6944.4|6948.4|6941.4|6952.4|6946.4|6946.4|6939.4|25
1600445700000|2020-09-18 16:15:00|6949.4|6942.4|6941.4|6933.4|6949.4|6942.4|6941.4|6933.4|49
1600446000000|2020-09-18 16:20:00|6940.4|6934.4|6940.4|6933.4|6943.4|6936.4|6937.4|6930.4|13
1600446300000|2020-09-18 16:25:00|6939.4|6932.4|6940.4|6932.4|6943.4|6935.4|6936.4|6929.4|75
1600446600000|2020-09-18 16:30:00|6939.4|6931.4|6931.4|6924.4|6940.4|6932.4|6930.4|6923.4|25
1600446900000|2020-09-18 16:35:00|6932.4|6925.4|6928.4|6921.4|6933.4|6926.4|6925.4|6919.4|101
1600447200000|2020-09-18 16:40:00|6927.4|6922.4|6922.4|6914.4|6927.4|6922.4|6920.4|6913.4|28
1600447500000|2020-09-18 16:45:00|6923.4|6915.4|6922.4|6915.4|6924.4|6918.4|6920.4|6913.4|8
1600447800000|2020-09-18 16:50:00|6921.4|6913.4|6922.4|6914.4|6926.4|6918.4|6920.4|6913.4|5
1600448100000|2020-09-18 16:55:00|6921.4|6915.4|6923.4|6915.4|6925.4|6917.4|6919.4|6911.4|10
1600448400000|2020-09-18 17:00:00|6922.4|6914.4|6923.4|6915.4|6926.4|6918.4|6920.4|6912.4|6
1600448700000|2020-09-18 17:05:00|6921.4|6916.4|6918.4|6910.4|6924.4|6916.4|6918.4|6910.4|7
1600449000000|2020-09-18 17:10:00|6916.4|6911.4|6922.4|6914.4|6923.4|6916.4|6916.4|6910.4|21
1600449300000|2020-09-18 17:15:00|6921.4|6915.4|6912.4|6904.4|6921.4|6915.4|6909.4|6903.4|44
1600449600000|2020-09-18 17:20:00|6911.4|6903.4|6908.4|6900.4|6912.4|6904.4|6907.4|6900.4|38
1600449900000|2020-09-18 17:25:00|6907.4|6901.4|6898.4|6891.4|6908.4|6902.4|6897.4|6889.4|64
1600450200000|2020-09-18 17:30:00|6897.4|6890.4|6893.4|6886.4|6898.4|6891.4|6883.4|6876.4|120
1600450500000|2020-09-18 17:35:00|6894.4|6884.4|6893.4|6886.4|6894.4|6887.4|6886.4|6879.4|34
1600450800000|2020-09-18 17:40:00|6892.4|6885.4|6896.4|6888.4|6896.4|6889.4|6889.4|6881.4|19
1600451100000|2020-09-18 17:45:00|6895.4|6889.4|6899.4|6893.4|6903.4|6896.4|6893.4|6885.4|28
1600451400000|2020-09-18 17:50:00|6901.4|6894.4|6906.4|6898.4|6907.4|6898.4|6899.4|6892.4|14
1600451700000|2020-09-18 17:55:00|6907.4|6900.4|6917.8|6905.8|6917.8|6907.4|6907.4|6898.4|21
1600452000000|2020-09-18 18:00:00|6917.7|6905.7|6910.8|6898.8|6917.7|6905.7|6906.6|6894.6|0
1600452300000|2020-09-18 18:05:00|6911|6899|6916.6|6904.6|6917.5|6905.5|6910.9|6898.9|0
1600452600000|2020-09-18 18:10:00|6916.3|6904.3|6919|6907|6919.7|6907.7|6914.3|6902.3|0
1600452900000|2020-09-18 18:15:00|6918.7|6906.7|6911.4|6899.4|6921.1|6909.1|6911.2|6899.2|0
1600453200000|2020-09-18 18:20:00|6911.5|6899.5|6923.4|6911.4|6924.5|6912.5|6911.4|6899.4|0
1600453500000|2020-09-18 18:25:00|6923.5|6911.5|6925.3|6913.3|6927.4|6915.4|6923.3|6911.3|0
1600453800000|2020-09-18 18:30:00|6923.4|6911.4|6925.4|6913.4|6925.6|6913.6|6920.7|6908.7|0
1600454100000|2020-09-18 18:35:00|6925.3|6913.3|6923.4|6911.4|6925.8|6913.8|6921.1|6909.1|0
1600454400000|2020-09-18 18:40:00|6923.5|6911.5|6920.7|6908.7|6927.9|6915.9|6919.5|6907.5|0
1600454700000|2020-09-18 18:45:00|6920.8|6908.8|6927.4|6915.4|6927.6|6915.6|6920.8|6908.8|0
1600455000000|2020-09-18 18:50:00|6927.3|6915.3|6924.7|6912.7|6927.6|6915.6|6922.4|6910.4|0
1600455300000|2020-09-18 18:55:00|6924.8|6912.8|6930|6918|6930.1|6918.1|6922.7|6910.7|0
1600455600000|2020-09-18 19:00:00|6930.2|6918.2|6935|6923|6935.2|6923.2|6929.7|6917.7|0
1600455900000|2020-09-18 19:05:00|6935.1|6923.1|6933.2|6921.2|6935.3|6923.3|6931|6919|0
1600456200000|2020-09-18 19:10:00|6933.3|6921.3|6932.8|6920.8|6935.8|6923.8|6932.7|6920.7|0
1600456500000|2020-09-18 19:15:00|6932.9|6920.9|6932.3|6920.3|6935.5|6923.5|6930.6|6918.6|0
1600456800000|2020-09-18 19:20:00|6933.2|6921.2|6931|6919|6933.2|6921.2|6925.9|6913.9|0
1600457100000|2020-09-18 19:25:00|6931.3|6919.3|6935.9|6923.9|6937.8|6925.8|6930.9|6918.9|0
1600457400000|2020-09-18 19:30:00|6935.8|6923.8|6930.5|6918.5|6940.4|6928.4|6927.3|6915.3|0
1600457700000|2020-09-18 19:35:00|6930.4|6918.4|6929|6917|6931.3|6919.3|6926.6|6914.6|0
1600458000000|2020-09-18 19:40:00|6929.2|6917.2|6924.9|6912.9|6933.1|6921.1|6924.8|6912.8|0
1600458300000|2020-09-18 19:45:00|6925|6913|6927.2|6915.2|6929.5|6917.5|6924.9|6912.9|0
1600458600000|2020-09-18 19:50:00|6926.8|6914.8|6925.9|6913.9|6926.8|6914.8|6921.3|6909.3|0
1600458900000|2020-09-18 19:55:00|6926|6914|6921.5|6909.5|6928.7|6916.7|6921.2|6909.2|0
1600459200000|2020-09-18 20:00:00|6921.6|6909.6|6918.6|6906.6|6925.4|6913.4|6914.4|6902.4|0
1600459500000|2020-09-18 20:05:00|6919.2|6907.2|6932.1|6920.1|6935.9|6923.9|6918.6|6906.6|0
1600459800000|2020-09-18 20:10:00|6932.7|6920.7|6939.3|6927.3|6939.7|6927.7|6930|6918|0
1600460100000|2020-09-18 20:15:00|6938.5|6926.5|6936|6924|6938.7|6926.7|6936|6924|0
1600460400000|2020-09-18 20:20:00|6935.6|6923.6|6934.8|6922.8|6935.8|6923.8|6934.8|6922.8|0
1600460700000|2020-09-18 20:25:00|6934.6|6922.6|6934.6|6922.6|6934.8|6922.8|6934.2|6922.2|0
1600461000000|2020-09-18 20:30:00|6934.5|6922.5|6934.1|6922.1|6937.7|6925.7|6932|6920|0
1600461300000|2020-09-18 20:35:00|6934.5|6922.5|6933.4|6921.4|6935.1|6923.1|6931.3|6919.3|0
1600461600000|2020-09-18 20:40:00|6933|6921|6934|6922|6935.5|6923.5|6931.7|6919.7|0
1600461900000|2020-09-18 20:45:00|6933.9|6921.9|6932.1|6920.1|6934|6922|6929.8|6917.8|0
1600462200000|2020-09-18 20:50:00|6932|6920|6933.3|6921.3|6933.8|6921.8|6931|6919|0
1600462500000|2020-09-18 20:55:00|6932.7|6920.7|6934.5|6922.5|6935.5|6923.5|6931.9|6919.9|0
1600462800000|2020-09-18 21:00:00|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|6934.8|6922.8|0
1600639200000|2020-09-20 22:00:00|6893.3|6881.3|6867.1|6855.1|6896.3|6884.3|6865.9|6853.9|0
1600639500000|2020-09-20 22:05:00|6867.3|6855.3|6843.9|6831.9|6869|6857|6843.9|6831.9|0
1600639800000|2020-09-20 22:10:00|6844.1|6832.1|6864.6|6852.6|6865.6|6853.6|6843.9|6831.9|0
1600640100000|2020-09-20 22:15:00|6864.8|6852.8|6873.9|6861.9|6877.1|6865.1|6864.6|6852.6|0
1600640400000|2020-09-20 22:20:00|6873.8|6861.8|6876.2|6864.2|6877.3|6865.3|6865.5|6853.5|0
1600640700000|2020-09-20 22:25:00|6876.1|6864.1|6878.7|6866.7|6878.7|6866.7|6871.6|6859.6|0
1600641000000|2020-09-20 22:30:00|6878.8|6866.8|6890.9|6878.9|6890.9|6878.9|6878.8|6866.8|0
1600641300000|2020-09-20 22:35:00|6890.8|6878.8|6888.8|6876.8|6890.9|6878.9|6887.8|6875.8|0
1600641600000|2020-09-20 22:40:00|6888.9|6876.9|6885.9|6873.9|6892.2|6880.2|6885.9|6873.9|0
1600641900000|2020-09-20 22:45:00|6885.7|6873.7|6895.5|6883.5|6898.5|6886.5|6885.1|6873.1|0
1600642200000|2020-09-20 22:50:00|6895.6|6883.6|6895.8|6883.8|6899.8|6887.8|6893.2|6881.2|0
1600642500000|2020-09-20 22:55:00|6895.9|6883.9|6898.3|6886.3|6898.9|6886.9|6895.3|6883.3|0
1600642800000|2020-09-20 23:00:00|6898.9|6886.9|6901.6|6889.6|6903.7|6891.7|6898.3|6886.3|0
1600643100000|2020-09-20 23:05:00|6901.2|6889.2|6898|6886|6902.2|6890.2|6896.5|6884.5|0
1600643400000|2020-09-20 23:10:00|6897.8|6885.8|6901.2|6889.2|6901.6|6889.6|6894.9|6882.9|0
1600643700000|2020-09-20 23:15:00|6901.4|6889.4|6900.3|6888.3|6904.8|6892.8|6899.5|6887.5|0
1600644000000|2020-09-20 23:20:00|6900.4|6888.4|6897|6885|6900.8|6888.8|6896.5|6884.5|0
1600644300000|2020-09-20 23:25:00|6896.9|6884.9|6896.5|6884.5|6897|6885|6894.9|6882.9|0
1600644600000|2020-09-20 23:30:00|6896.6|6884.6|6901.2|6889.2|6901.2|6889.2|6893.8|6881.8|0
1600644900000|2020-09-20 23:35:00|6901.6|6889.6|6912.6|6900.6|6914.7|6902.7|6900.8|6888.8|0
1600645200000|2020-09-20 23:40:00|6912.2|6900.2|6913.3|6901.3|6916.7|6904.7|6911.6|6899.6|0
1600645500000|2020-09-20 23:45:00|6913.5|6901.5|6921.1|6909.1|6921.9|6909.9|6913.5|6901.5|0
1600645800000|2020-09-20 23:50:00|6921|6909|6915.3|6903.3|6921|6909|6915.3|6903.3|0
1600646100000|2020-09-20 23:55:00|6915.4|6903.4|6910.1|6898.1|6916.4|6904.4|6910.1|6898.1|0
1600646400000|2020-09-21 00:00:00|6910|6898|6913.7|6901.7|6915.3|6903.3|6909.7|6897.7|0
1600646700000|2020-09-21 00:05:00|6913.6|6901.6|6909.2|6897.2|6913.6|6901.6|6905.6|6893.6|0
1600647000000|2020-09-21 00:10:00|6909.1|6897.1|6915.5|6903.5|6915.9|6903.9|6908.8|6896.8|0
1600647300000|2020-09-21 00:15:00|6915.1|6903.1|6931.4|6919.4|6935.4|6923.4|6915.1|6903.1|0
1600647600000|2020-09-21 00:20:00|6931.3|6919.3|6931.2|6919.2|6933.4|6921.4|6931.2|6919.2|0
1600647900000|2020-09-21 00:25:00|6931.3|6919.3|6933.4|6921.4|6935.5|6923.5|6931.3|6919.3|0
1600648200000|2020-09-21 00:30:00|6933.3|6921.3|6932.8|6920.8|6934.9|6922.9|6926.8|6914.8|0
1600648500000|2020-09-21 00:35:00|6932.7|6920.7|6932.9|6920.9|6935|6923|6932.7|6920.7|0
1600648800000|2020-09-21 00:40:00|6932.8|6920.8|6930.7|6918.7|6932.9|6920.9|6930.7|6918.7|0
1600649100000|2020-09-21 00:45:00|6929.9|6917.9|6928.7|6916.7|6933|6921|6928.6|6916.6|0
1600649400000|2020-09-21 00:50:00|6928.6|6916.6|6928.7|6916.7|6933|6921|6926.6|6914.6|0
1600649700000|2020-09-21 00:55:00|6928.8|6916.8|6928.8|6916.8|6932.9|6920.9|6926.8|6914.8|0
1600650000000|2020-09-21 01:00:00|6948.3|6936.3|6946.1|6934.1|6950.3|6938.3|6942.9|6930.9|0
1600650300000|2020-09-21 01:05:00|6946.2|6934.2|6942|6930|6948.3|6936.3|6942|6930|0
1600650600000|2020-09-21 01:10:00|6942.8|6930.8|6939.7|6927.7|6944.1|6932.1|6936.5|6924.5|0
1600650900000|2020-09-21 01:15:00|6920.5|6908.5|6928.8|6916.8|6930.8|6918.8|6920.5|6908.5|0
1600651200000|2020-09-21 01:20:00|6928.7|6916.7|6934.8|6922.8|6939.3|6927.3|6928.7|6916.7|0
1600651500000|2020-09-21 01:25:00|6934.7|6922.7|6934.8|6922.8|6935.8|6923.8|6932.7|6920.7|0
1600651800000|2020-09-21 01:30:00|6954.6|6942.6|6956|6944|6958.4|6946.4|6950|6938|0
1600652100000|2020-09-21 01:35:00|6956.1|6944.1|6951.9|6939.9|6956.1|6944.1|6951.9|6939.9|0
1600652400000|2020-09-21 01:40:00|6952|6940|6949.9|6937.9|6954.1|6942.1|6949.9|6937.9|0
1600652700000|2020-09-21 01:45:00|6931.3|6919.3|6926.4|6914.4|6932.6|6920.6|6926.4|6914.4|0
1600653000000|2020-09-21 01:50:00|6926.3|6914.3|6921|6909|6926.4|6914.4|6917.8|6905.8|0
1600653300000|2020-09-21 01:55:00|6921.4|6909.4|6911.9|6899.9|6922.1|6910.1|6911.3|6899.3|0
1600653600000|2020-09-21 02:00:00|6912|6900|6916.2|6904.2|6918.2|6906.2|6909.8|6897.8|0
1600653900000|2020-09-21 02:05:00|6916.1|6904.1|6916.2|6904.2|6918.3|6906.3|6913.1|6901.1|0
1600654200000|2020-09-21 02:10:00|6916.3|6904.3|6914.1|6902.1|6918.4|6906.4|6914.1|6902.1|0
1600654500000|2020-09-21 02:15:00|6914.5|6902.5|6916.2|6904.2|6920.4|6908.4|6912.1|6900.1|0
1600654800000|2020-09-21 02:20:00|6916.3|6904.3|6916.2|6904.2|6920.4|6908.4|6914|6902|0
1600655100000|2020-09-21 02:25:00|6916.1|6904.1|6918.3|6906.3|6918.3|6906.3|6913|6901|0
1600655400000|2020-09-21 02:30:00|6918.4|6906.4|6924.6|6912.6|6925.7|6913.7|6918.4|6906.4|0
1600655700000|2020-09-21 02:35:00|6924.7|6912.7|6922.6|6910.6|6926.7|6914.7|6920.5|6908.5|0
1600656000000|2020-09-21 02:40:00|6922.5|6910.5|6923.7|6911.7|6924.7|6912.7|6920.4|6908.4|0
1600656300000|2020-09-21 02:45:00|6923.6|6911.6|6922.5|6910.5|6926.8|6914.8|6920.4|6908.4|0
1600656600000|2020-09-21 02:50:00|6923.3|6911.3|6927.8|6915.8|6928.8|6916.8|6923.3|6911.3|0
1600656900000|2020-09-21 02:55:00|6926.8|6914.8|6924.3|6912.3|6926.8|6914.8|6922.5|6910.5|0
1600657200000|2020-09-21 03:00:00|6924.4|6912.4|6915.7|6903.7|6924.4|6912.4|6913.6|6901.6|0
1600657500000|2020-09-21 03:05:00|6915.3|6903.3|6915.7|6903.7|6917.8|6905.8|6914.7|6902.7|0
1600657800000|2020-09-21 03:10:00|6916.5|6904.5|6919.8|6907.8|6919.9|6907.9|6916.5|6904.5|0
1600658100000|2020-09-21 03:15:00|6919.9|6907.9|6909.1|6897.1|6919.9|6907.9|6909.1|6897.1|0
1600658400000|2020-09-21 03:20:00|6909.2|6897.2|6913.4|6901.4|6915.5|6903.5|6909.2|6897.2|0
1600658700000|2020-09-21 03:25:00|6913.5|6901.5|6911.2|6899.2|6913.5|6901.5|6911.2|6899.2|0
1600659000000|2020-09-21 03:30:00|6911.3|6899.3|6913.5|6901.5|6913.5|6901.5|6909.2|6897.2|0
1600659300000|2020-09-21 03:35:00|6913.4|6901.4|6913|6901|6915.6|6903.6|6913|6901|0
1600659600000|2020-09-21 03:40:00|6912.6|6900.6|6911.8|6899.8|6915|6903|6910.8|6898.8|0
1600659900000|2020-09-21 03:45:00|6912.2|6900.2|6912.8|6900.8|6915|6903|6910.8|6898.8|0
1600660200000|2020-09-21 03:50:00|6912.9|6900.9|6917|6905|6917|6905|6910.7|6898.7|0
1600660500000|2020-09-21 03:55:00|6916.9|6904.9|6916.9|6904.9|6917|6905|6914.9|6902.9|0
1600660800000|2020-09-21 04:00:00|6916.2|6904.2|6915.9|6903.9|6917.1|6905.1|6914.9|6902.9|0
1600661100000|2020-09-21 04:05:00|6916|6904|6919|6907|6919.1|6907.1|6914.9|6902.9|0
1600661400000|2020-09-21 04:10:00|6918|6906|6917|6905|6919|6907|6916.9|6904.9|0
1600661700000|2020-09-21 04:15:00|6935.6|6923.6|6936.3|6924.3|6936.4|6924.4|6934.2|6922.2|0
1600662000000|2020-09-21 04:20:00|6935.9|6923.9|6932.3|6920.3|6936.4|6924.4|6932.3|6920.3|0
1600662300000|2020-09-21 04:25:00|6932.2|6920.2|6933.2|6921.2|6933.2|6921.2|6930.2|6918.2|0
1600662600000|2020-09-21 04:30:00|6914.3|6902.3|6915|6903|6915|6903|6912.8|6900.8|0
1600662900000|2020-09-21 04:35:00|6914.9|6902.9|6915|6903|6915|6903|6912.9|6900.9|0
1600663200000|2020-09-21 04:40:00|6915.1|6903.1|6913|6901|6915.1|6903.1|6912.9|6900.9|0
1600663500000|2020-09-21 04:45:00|6912.9|6900.9|6908.8|6896.8|6913|6901|6908.8|6896.8|0
1600663800000|2020-09-21 04:50:00|6908.7|6896.7|6904.5|6892.5|6908.7|6896.7|6902.4|6890.4|0
1600664100000|2020-09-21 04:55:00|6904.4|6892.4|6904.4|6892.4|6904.5|6892.5|6902.4|6890.4|0
1600664400000|2020-09-21 05:00:00|6904|6892|6904.5|6892.5|6906.6|6894.6|6902.4|6890.4|0
1600664700000|2020-09-21 05:05:00|6904.6|6892.6|6907.3|6895.3|6907.4|6895.4|6904.5|6892.5|0
1600665000000|2020-09-21 05:10:00|6906.6|6894.6|6905.2|6893.2|6906.6|6894.6|6904.2|6892.2|0
1600665300000|2020-09-21 05:15:00|6905.3|6893.3|6905.1|6893.1|6907.3|6895.3|6903.2|6891.2|0
1600665600000|2020-09-21 05:20:00|6905.2|6893.2|6894.8|6882.8|6905.2|6893.2|6894.7|6882.7|0
1600665900000|2020-09-21 05:25:00|6894.7|6882.7|6892.7|6880.7|6894.8|6882.8|6890.7|6878.7|0
1600666200000|2020-09-21 05:30:00|6892.8|6880.8|6884.2|6872.2|6892.8|6880.8|6884.1|6872.1|0
1600666500000|2020-09-21 05:35:00|6884.3|6872.3|6882.8|6870.8|6886.3|6874.3|6879.2|6867.2|0
1600666800000|2020-09-21 05:40:00|6882.7|6870.7|6882.9|6870.9|6887|6875|6882.7|6870.7|0
1600667100000|2020-09-21 05:45:00|6883.3|6871.3|6884.2|6872.2|6888.2|6876.2|6883.1|6871.1|0
1600667400000|2020-09-21 05:50:00|6884.1|6872.1|6885.2|6873.2|6885.2|6873.2|6881.1|6869.1|0
1600667700000|2020-09-21 05:55:00|6884.5|6872.5|6889.9|6877.9|6891.2|6879.2|6882.1|6870.1|0
1600668000000|2020-09-21 06:00:00|6890.3|6878.3|6878.9|6873.9|6892.4|6887.4|6876.9|6871.9|66
1600668300000|2020-09-21 06:05:00|6878.4|6873.4|6877.4|6872.4|6881.9|6876.9|6873.4|6868.4|31
1600668600000|2020-09-21 06:10:00|6877.9|6872.9|6879.9|6874.9|6882.9|6877.9|6874.9|6869.9|18
1600668900000|2020-09-21 06:15:00|6880.9|6875.9|6877.9|6872.9|6882.9|6877.9|6877.4|6872.4|7
1600669200000|2020-09-21 06:20:00|6878.4|6873.4|6872.4|6867.4|6878.4|6873.4|6871.9|6866.9|12
1600669500000|2020-09-21 06:25:00|6870.9|6865.9|6873.4|6868.4|6878.9|6873.9|6870.4|6865.4|52
1600669800000|2020-09-21 06:30:00|6872.4|6867.4|6873.4|6868.4|6878.9|6873.9|6871.9|6866.9|15
1600670100000|2020-09-21 06:35:00|6872.9|6867.9|6877.9|6872.9|6877.9|6872.9|6869.9|6864.9|32
1600670400000|2020-09-21 06:40:00|6878.4|6873.4|6880.9|6875.9|6882.4|6877.4|6874.9|6869.9|20
1600670700000|2020-09-21 06:45:00|6881.4|6876.4|6884.9|6879.9|6886.4|6881.4|6880.4|6875.4|9
1600671000000|2020-09-21 06:50:00|6884.4|6879.4|6885.9|6880.9|6887.4|6882.4|6879.9|6874.9|16
1600671300000|2020-09-21 06:55:00|6886.9|6881.9|6894.4|6889.4|6894.4|6889.4|6882.9|6877.9|131
1600671600000|2020-09-21 07:00:00|6890.9|6885.9|6868.4|6863.4|6901.9|6896.9|6862.9|6857.9|680
1600671900000|2020-09-21 07:05:00|6869.4|6864.4|6859.4|6854.4|6886.4|6881.4|6858.4|6853.4|370
1600672200000|2020-09-21 07:10:00|6858.4|6853.4|6848.9|6843.9|6861.4|6856.4|6842.9|6837.9|328
1600672500000|2020-09-21 07:15:00|6847.9|6842.9|6853.4|6848.4|6854.4|6849.4|6838.9|6833.9|287
1600672800000|2020-09-21 07:20:00|6854.4|6849.4|6815.9|6810.9|6854.4|6849.4|6814.4|6809.4|297
1600673100000|2020-09-21 07:25:00|6816.9|6811.9|6824.9|6819.9|6828.4|6823.4|6813.4|6808.4|381
1600673400000|2020-09-21 07:30:00|6825.4|6820.4|6791.4|6786.4|6826.4|6821.4|6783.4|6778.4|342
1600673700000|2020-09-21 07:35:00|6790.4|6785.4|6784.9|6779.9|6791.4|6786.4|6779.4|6774.4|199
1600674000000|2020-09-21 07:40:00|6784.7|6779.7|6781.2|6776.2|6786.2|6781.2|6773.2|6768.2|250
1600674300000|2020-09-21 07:45:00|6778.7|6773.7|6778.7|6773.7|6785.2|6780.2|6771.2|6766.2|198
1600674600000|2020-09-21 07:50:00|6779.2|6774.2|6758.7|6753.7|6779.2|6774.2|6754.2|6749.2|450
1600674900000|2020-09-21 07:55:00|6758.2|6753.2|6774.7|6769.7|6779.7|6774.7|6755.2|6750.2|376
1600675200000|2020-09-21 08:00:00|6775.2|6770.2|6760.7|6755.7|6775.7|6770.7|6755.2|6750.2|252
1600675500000|2020-09-21 08:05:00|6761.7|6756.7|6736.2|6731.2|6761.7|6756.7|6736.2|6731.2|314
1600675800000|2020-09-21 08:10:00|6737.2|6732.2|6738.7|6733.7|6743.2|6738.2|6733.2|6728.2|165
1600676100000|2020-09-21 08:15:00|6739.7|6734.7|6735.7|6730.7|6741.2|6736.2|6728.7|6723.7|161
1600676400000|2020-09-21 08:20:00|6736.2|6731.2|6731.2|6726.2|6737.2|6732.2|6727.7|6722.7|127
1600676700000|2020-09-21 08:25:00|6731.7|6726.7|6732.7|6727.7|6735.7|6730.7|6726.2|6721.2|154
1600677000000|2020-09-21 08:30:00|6732.2|6727.2|6728.2|6723.2|6738.7|6733.7|6722.2|6717.2|161
1600677300000|2020-09-21 08:35:00|6727.7|6722.7|6727.2|6722.2|6727.7|6722.7|6719.2|6714.2|78
1600677600000|2020-09-21 08:40:00|6726.7|6721.7|6718.2|6713.2|6737.7|6732.7|6713.2|6708.2|316
1600677900000|2020-09-21 08:45:00|6718.7|6713.7|6708.7|6703.7|6718.7|6713.7|6703.7|6698.7|220
1600678200000|2020-09-21 08:50:00|6709.2|6704.2|6710.7|6705.7|6715.2|6710.2|6703.7|6698.7|157
1600678500000|2020-09-21 08:55:00|6710.2|6705.2|6716.2|6711.2|6718.2|6713.2|6706.7|6701.7|98
1600678800000|2020-09-21 09:00:00|6717.7|6712.7|6714.2|6709.2|6719.2|6714.2|6709.2|6704.2|129
1600679100000|2020-09-21 09:05:00|6714.7|6709.7|6725.2|6720.2|6725.7|6720.7|6713.7|6708.7|208
1600679400000|2020-09-21 09:10:00|6725.7|6720.7|6734.2|6729.2|6739.7|6734.7|6722.7|6717.7|134
1600679700000|2020-09-21 09:15:00|6735.2|6730.2|6739.2|6734.2|6740.7|6735.7|6729.7|6724.7|50
1600680000000|2020-09-21 09:20:00|6739.7|6734.7|6729.7|6724.7|6740.7|6735.7|6726.2|6721.2|118
1600680300000|2020-09-21 09:25:00|6730.2|6725.2|6719.2|6714.2|6731.2|6726.2|6718.7|6713.7|178
1600680600000|2020-09-21 09:30:00|6718.2|6713.2|6702.7|6697.7|6719.2|6714.2|6701.7|6696.7|224
1600680900000|2020-09-21 09:35:00|6703.2|6698.2|6697.7|6692.7|6706.7|6701.7|6696.2|6691.2|103
1600681200000|2020-09-21 09:40:00|6698.2|6693.2|6695.2|6690.2|6700.7|6695.7|6692.2|6687.2|99
1600681500000|2020-09-21 09:45:00|6695.7|6690.7|6692.2|6687.2|6696.2|6691.2|6685.2|6680.2|126
1600681800000|2020-09-21 09:50:00|6692.7|6687.7|6695.7|6690.7|6697.7|6692.7|6685.2|6680.2|59
1600682100000|2020-09-21 09:55:00|6695.2|6690.2|6688.7|6683.7|6697.7|6692.7|6686.2|6681.2|108
1600682400000|2020-09-21 10:00:00|6689.2|6684.2|6687.2|6682.2|6693.2|6688.2|6680.7|6675.7|239
1600682700000|2020-09-21 10:05:00|6687.7|6682.7|6689.7|6684.7|6693.2|6688.2|6679.2|6674.2|162
1600683000000|2020-09-21 10:10:00|6689.2|6684.2|6685.7|6680.7|6690.2|6685.2|6683.7|6678.7|137
1600683300000|2020-09-21 10:15:00|6686.2|6681.2|6688.2|6683.2|6690.7|6685.7|6679.2|6674.2|211
1600683600000|2020-09-21 10:20:00|6688.7|6683.7|6690.7|6685.7|6694.7|6689.7|6684.2|6679.2|99
1600683900000|2020-09-21 10:25:00|6690.2|6685.2|6688.2|6683.2|6690.2|6685.2|6683.7|6678.7|74
1600684200000|2020-09-21 10:30:00|6688.7|6683.7|6701.7|6696.7|6701.7|6696.7|6687.2|6682.2|114
1600684500000|2020-09-21 10:35:00|6701.2|6696.2|6702.2|6697.2|6706.2|6701.2|6699.7|6694.7|148
1600684800000|2020-09-21 10:40:00|6700.2|6695.2|6697.2|6692.2|6701.7|6696.7|6688.2|6683.2|67
1600685100000|2020-09-21 10:45:00|6696.7|6691.7|6701.7|6696.7|6705.7|6700.7|6695.2|6690.2|120
1600685400000|2020-09-21 10:50:00|6702.7|6697.7|6709.7|6704.7|6709.7|6704.7|6700.7|6695.7|77
1600685700000|2020-09-21 10:55:00|6709.2|6704.2|6707.2|6702.2|6711.7|6706.7|6701.7|6696.7|70
1600686000000|2020-09-21 11:00:00|6707.7|6702.7|6705.2|6700.2|6713.2|6708.2|6703.2|6698.2|72
1600686300000|2020-09-21 11:05:00|6707.2|6702.2|6706.7|6701.7|6709.2|6704.2|6702.7|6697.7|79
1600686600000|2020-09-21 11:10:00|6707.2|6702.2|6721.2|6716.2|6721.2|6716.2|6703.2|6698.2|87
1600686900000|2020-09-21 11:15:00|6720.7|6715.7|6711.2|6706.2|6720.7|6715.7|6709.2|6704.2|101
1600687200000|2020-09-21 11:20:00|6712.2|6707.2|6712.2|6707.2|6716.7|6711.7|6710.7|6705.7|87
1600687500000|2020-09-21 11:25:00|6711.2|6706.2|6700.7|6695.7|6711.2|6706.2|6700.2|6695.2|81
1600687800000|2020-09-21 11:30:00|6701.2|6696.2|6702.2|6697.2|6705.7|6700.7|6699.2|6694.2|90
1600688100000|2020-09-21 11:35:00|6701.2|6696.2|6710.2|6705.2|6712.7|6707.7|6701.2|6696.2|49
1600688400000|2020-09-21 11:40:00|6711.7|6706.7|6722.7|6717.7|6725.7|6720.7|6711.2|6706.2|124
1600688700000|2020-09-21 11:45:00|6723.2|6718.2|6728.7|6723.7|6728.7|6723.7|6721.7|6716.7|83
1600689000000|2020-09-21 11:50:00|6728.2|6723.2|6734.7|6729.7|6735.7|6730.7|6726.7|6721.7|132
1600689300000|2020-09-21 11:55:00|6736.7|6731.7|6744.7|6739.7|6746.7|6741.7|6735.2|6730.2|146
1600689600000|2020-09-21 12:00:00|6744.2|6739.2|6737.2|6732.2|6747.2|6742.2|6737.2|6732.2|89
1600689900000|2020-09-21 12:05:00|6737.7|6732.7|6722.7|6717.7|6741.2|6736.2|6722.7|6717.7|168
1600690200000|2020-09-21 12:10:00|6722.2|6717.2|6722.7|6717.7|6727.7|6722.7|6717.7|6712.7|84
1600690500000|2020-09-21 12:15:00|6723.7|6718.7|6740.7|6735.7|6744.2|6739.2|6723.2|6718.2|141
1600690800000|2020-09-21 12:20:00|6739.7|6734.7|6727.7|6722.7|6740.7|6735.7|6725.7|6720.7|83
1600691100000|2020-09-21 12:25:00|6728.2|6723.2|6721.2|6716.2|6736.2|6731.2|6721.2|6716.2|149
1600691400000|2020-09-21 12:30:00|6720.7|6715.7|6712.7|6707.7|6722.7|6717.7|6712.2|6707.2|60
1600691700000|2020-09-21 12:35:00|6712.2|6707.2|6723.7|6718.7|6728.2|6723.2|6712.2|6707.2|43
1600692000000|2020-09-21 12:40:00|6723.2|6718.2|6713.7|6708.7|6724.7|6719.7|6711.7|6706.7|76
1600692300000|2020-09-21 12:45:00|6714.2|6709.2|6718.7|6713.7|6721.2|6716.2|6714.2|6709.2|45
1600692600000|2020-09-21 12:50:00|6718.2|6713.2|6721.7|6716.7|6722.7|6717.7|6715.7|6710.7|40
1600692900000|2020-09-21 12:55:00|6721.2|6716.2|6726.2|6721.2|6729.2|6724.2|6721.2|6716.2|32
1600693200000|2020-09-21 13:00:00|6726.7|6721.7|6729.2|6724.2|6730.7|6725.7|6720.7|6715.7|137
1600693500000|2020-09-21 13:05:00|6728.7|6723.7|6714.2|6709.2|6728.7|6723.7|6713.7|6708.7|92
1600693800000|2020-09-21 13:10:00|6714.7|6709.7|6734.2|6729.2|6736.7|6731.7|6714.7|6709.7|79
1600694100000|2020-09-21 13:15:00|6734.7|6729.7|6739.7|6734.7|6741.7|6736.7|6732.7|6727.7|63
1600694400000|2020-09-21 13:20:00|6738.2|6733.2|6730.2|6725.2|6740.2|6735.2|6726.7|6721.7|73
1600694700000|2020-09-21 13:25:00|6730.7|6725.7|6737.7|6732.7|6740.7|6735.7|6730.7|6725.7|113
1600695000000|2020-09-21 13:30:00|6738.7|6733.7|6729.7|6724.7|6739.7|6734.7|6728.2|6723.2|154
1600695300000|2020-09-21 13:35:00|6730.2|6725.2|6725.7|6720.7|6731.2|6726.2|6721.7|6716.7|229
1600695600000|2020-09-21 13:40:00|6723.7|6718.7|6732.2|6727.2|6736.7|6731.7|6723.7|6718.7|129
1600695900000|2020-09-21 13:45:00|6731.7|6726.7|6746.2|6741.2|6749.2|6744.2|6728.7|6723.7|143
1600696200000|2020-09-21 13:50:00|6745.7|6740.7|6751.7|6746.7|6751.7|6746.7|6737.2|6732.2|112
1600696500000|2020-09-21 13:55:00|6751.2|6746.2|6744.7|6739.7|6753.2|6748.2|6739.2|6734.2|97
1600696800000|2020-09-21 14:00:00|6742.7|6737.7|6734.7|6729.7|6748.2|6743.2|6732.7|6727.7|213
1600697100000|2020-09-21 14:05:00|6736.7|6731.7|6731.2|6726.2|6737.2|6732.2|6724.7|6719.7|135
1600697400000|2020-09-21 14:10:00|6730.1|6725.1|6711.6|6706.6|6734.1|6729.1|6710.6|6705.6|172
1600697700000|2020-09-21 14:15:00|6712.1|6707.1|6708.1|6703.1|6717.6|6712.6|6703.6|6698.6|214
1600698000000|2020-09-21 14:20:00|6707.6|6702.6|6712.1|6707.1|6713.1|6708.1|6696.6|6691.6|242
1600698300000|2020-09-21 14:25:00|6711.6|6706.6|6709.1|6704.1|6711.6|6706.6|6703.6|6698.6|96
1600698600000|2020-09-21 14:30:00|6708.6|6703.6|6699.6|6694.6|6710.6|6705.6|6696.1|6691.1|204
1600698900000|2020-09-21 14:35:00|6698.6|6693.6|6690.1|6685.1|6698.6|6693.6|6688.1|6683.1|221
1600699200000|2020-09-21 14:40:00|6689.6|6684.6|6687.6|6682.6|6698.6|6693.6|6686.6|6681.6|260
1600699500000|2020-09-21 14:45:00|6686.1|6681.1|6702.6|6697.6|6703.1|6698.1|6684.6|6679.6|203
1600699800000|2020-09-21 14:50:00|6702.1|6697.1|6696.6|6691.6|6703.1|6698.1|6687.6|6682.6|405
1600700100000|2020-09-21 14:55:00|6695.6|6690.6|6691.6|6686.6|6696.6|6691.6|6691.1|6686.1|210
1600700400000|2020-09-21 15:00:00|6689.6|6684.6|6694.6|6689.6|6697.1|6692.1|6686.6|6681.6|264
1600700700000|2020-09-21 15:05:00|6695.1|6690.1|6708.1|6703.1|6708.1|6703.1|6693.6|6688.6|164
1600701000000|2020-09-21 15:10:00|6707.6|6702.6|6700.6|6695.6|6712.6|6707.6|6700.6|6695.6|143
1600701300000|2020-09-21 15:15:00|6702.1|6697.1|6691.6|6686.6|6702.1|6697.1|6689.6|6684.6|149
1600701600000|2020-09-21 15:20:00|6692.1|6687.1|6693.6|6688.6|6698.1|6693.1|6690.6|6685.6|239
1600701900000|2020-09-21 15:25:00|6693.1|6688.1|6688.6|6683.6|6698.6|6693.6|6683.6|6678.6|553
1600702200000|2020-09-21 15:30:00|6689.6|6682.6|6693.6|6686.6|6699.6|6693.6|6685.6|6678.6|764
1600702500000|2020-09-21 15:35:00|6695.6|6687.6|6705.6|6697.6|6709.6|6701.6|6689.6|6682.6|379
1600702800000|2020-09-21 15:40:00|6706.6|6698.6|6702.6|6695.6|6707.6|6701.6|6700.6|6694.6|104
1600703100000|2020-09-21 15:45:00|6701.6|6693.6|6709.6|6702.6|6713.6|6706.6|6701.6|6693.6|71
1600703400000|2020-09-21 15:50:00|6710.6|6701.6|6709.6|6702.6|6711.6|6704.6|6705.6|6698.6|48
1600703700000|2020-09-21 15:55:00|6708.6|6700.6|6715.6|6707.6|6715.6|6709.6|6706.6|6698.6|94
1600704000000|2020-09-21 16:00:00|6714.6|6708.6|6723.6|6716.6|6724.6|6717.6|6713.6|6707.6|95
1600704300000|2020-09-21 16:05:00|6722.6|6715.6|6733.6|6727.6|6736.6|6730.6|6722.6|6715.6|85
1600704600000|2020-09-21 16:10:00|6734.6|6726.6|6730.6|6722.6|6734.6|6727.6|6727.6|6719.6|70
1600704900000|2020-09-21 16:15:00|6729.6|6723.6|6732.6|6726.6|6734.6|6727.6|6728.6|6721.6|39
1600705200000|2020-09-21 16:20:00|6733.6|6724.6|6733.6|6727.6|6734.6|6727.6|6726.6|6719.6|45
1600705500000|2020-09-21 16:25:00|6734.6|6725.6|6734.6|6726.6|6739.6|6731.6|6730.6|6724.6|21
1600705800000|2020-09-21 16:30:00|6733.6|6725.6|6729.6|6722.6|6734.6|6726.6|6727.6|6720.6|8
1600706100000|2020-09-21 16:35:00|6731.6|6723.6|6734.6|6727.6|6735.6|6728.6|6730.6|6723.6|22
1600706400000|2020-09-21 16:40:00|6735.6|6726.6|6727.6|6720.6|6737.6|6730.6|6727.6|6720.6|13
1600706700000|2020-09-21 16:45:00|6728.6|6721.6|6719.6|6711.6|6728.6|6721.6|6718.6|6710.6|49
1600707000000|2020-09-21 16:50:00|6720.6|6712.6|6719.6|6712.6|6721.6|6713.6|6717.6|6709.6|43
1600707300000|2020-09-21 16:55:00|6720.6|6713.6|6716.6|6709.6|6721.6|6714.6|6714.6|6706.6|76
1600707600000|2020-09-21 17:00:00|6718.6|6710.6|6712.6|6704.6|6719.6|6712.6|6710.6|6702.6|34
1600707900000|2020-09-21 17:05:00|6711.6|6703.6|6719.6|6710.6|6719.6|6711.6|6709.6|6702.6|13
1600708200000|2020-09-21 17:10:00|6718.6|6711.6|6721.6|6713.6|6722.6|6715.6|6717.6|6709.6|8
1600708500000|2020-09-21 17:15:00|6722.6|6714.6|6721.6|6714.6|6727.6|6719.6|6721.6|6713.6|11
1600708800000|2020-09-21 17:20:00|6724.6|6716.6|6728.6|6721.6|6733.6|6725.6|6723.6|6715.6|11
1600709100000|2020-09-21 17:25:00|6729.6|6720.6|6731.6|6723.6|6731.6|6724.6|6727.6|6719.6|13
1600709400000|2020-09-21 17:30:00|6730.6|6722.6|6733.6|6725.6|6735.6|6728.6|6727.6|6720.6|22
1600709700000|2020-09-21 17:35:00|6734.6|6726.6|6739.6|6731.6|6740.6|6732.6|6732.6|6724.6|11
1600710000000|2020-09-21 17:40:00|6740.6|6732.6|6737.6|6730.6|6740.6|6732.6|6734.6|6726.6|23
1600710300000|2020-09-21 17:45:00|6736.6|6731.6|6739.6|6733.6|6742.6|6734.6|6736.6|6730.6|64
1600710600000|2020-09-21 17:50:00|6740.6|6732.6|6742.6|6735.6|6743.6|6737.6|6738.6|6731.6|114
1600710900000|2020-09-21 17:55:00|6743.6|6736.6|6746.1|6734.1|6747.6|6739.6|6739.6|6730.6|173
1600711200000|2020-09-21 18:00:00|6746|6734|6743.3|6731.3|6746.7|6734.7|6739.8|6727.8|0
1600711500000|2020-09-21 18:05:00|6743.1|6731.1|6732.4|6720.4|6743.1|6731.1|6729.8|6717.8|0
1600711800000|2020-09-21 18:10:00|6734.2|6722.2|6730.8|6718.8|6736.5|6724.5|6725.7|6713.7|0
1600712100000|2020-09-21 18:15:00|6730.9|6718.9|6728.2|6716.2|6735.2|6723.2|6725.9|6713.9|0
1600712400000|2020-09-21 18:20:00|6728.4|6716.4|6735|6723|6739.1|6727.1|6728.2|6716.2|0
1600712700000|2020-09-21 18:25:00|6734.9|6722.9|6735|6723|6741.5|6729.5|6732.7|6720.7|0
1600713000000|2020-09-21 18:30:00|6734.9|6722.9|6729.5|6717.5|6734.9|6722.9|6725.1|6713.1|0
1600713300000|2020-09-21 18:35:00|6729.6|6717.6|6729.3|6717.3|6729.7|6717.7|6725.1|6713.1|0
1600713600000|2020-09-21 18:40:00|6729.2|6717.2|6726.5|6714.5|6733.4|6721.4|6724.4|6712.4|0
1600713900000|2020-09-21 18:45:00|6726.4|6714.4|6724.4|6712.4|6728.7|6716.7|6724.1|6712.1|0
1600714200000|2020-09-21 18:50:00|6724.6|6712.6|6737.4|6725.4|6737.4|6725.4|6724.5|6712.5|0
1600714500000|2020-09-21 18:55:00|6737.3|6725.3|6742.3|6730.3|6746.4|6734.4|6737.3|6725.3|0
1600714800000|2020-09-21 19:00:00|6740.4|6728.4|6753.8|6741.8|6753.8|6741.8|6740.1|6728.1|0
1600715100000|2020-09-21 19:05:00|6753.9|6741.9|6756.1|6744.1|6756.1|6744.1|6751.3|6739.3|0
1600715400000|2020-09-21 19:10:00|6756.2|6744.2|6753.9|6741.9|6758.4|6746.4|6753.7|6741.7|0
1600715700000|2020-09-21 19:15:00|6754.1|6742.1|6753.9|6741.9|6762.6|6750.6|6753.8|6741.8|0
1600716000000|2020-09-21 19:20:00|6754.1|6742.1|6760.7|6748.7|6763.3|6751.3|6749.5|6737.5|0
1600716300000|2020-09-21 19:25:00|6761.6|6749.6|6756.3|6744.3|6762.6|6750.6|6756.1|6744.1|0
1600716600000|2020-09-21 19:30:00|6756.4|6744.4|6749.7|6737.7|6758.8|6746.8|6743.2|6731.2|0
1600716900000|2020-09-21 19:35:00|6749.6|6737.6|6759.5|6747.5|6762|6750|6747.8|6735.8|0
1600717200000|2020-09-21 19:40:00|6759.6|6747.6|6757.7|6745.7|6760.1|6748.1|6750.8|6738.8|0
1600717500000|2020-09-21 19:45:00|6757.9|6745.9|6746.2|6734.2|6760.2|6748.2|6746.2|6734.2|0
1600717800000|2020-09-21 19:50:00|6746.1|6734.1|6758.3|6746.3|6765.4|6753.4|6746.1|6734.1|0
1600718100000|2020-09-21 19:55:00|6758.2|6746.2|6766.7|6754.7|6768.1|6756.1|6756.4|6744.4|0
1600718400000|2020-09-21 20:00:00|6766.8|6754.8|6773.8|6761.8|6777.4|6765.4|6766.6|6754.6|0
1600718700000|2020-09-21 20:05:00|6774.2|6762.2|6769.5|6757.5|6778.9|6766.9|6768.9|6756.9|0
1600719000000|2020-09-21 20:10:00|6768.9|6756.9|6773.3|6761.3|6773.8|6761.8|6766.8|6754.8|0
1600719300000|2020-09-21 20:15:00|6773.4|6761.4|6773.2|6761.2|6775|6763|6772.9|6760.9|0
1600719600000|2020-09-21 20:20:00|6772.7|6760.7|6770.3|6758.3|6772.9|6760.9|6769.9|6757.9|0
1600719900000|2020-09-21 20:25:00|6770.7|6758.7|6770|6758|6770.9|6758.9|6769|6757|0
1600720200000|2020-09-21 20:30:00|6771.7|6759.7|6780.8|6768.8|6780.8|6768.8|6771.5|6759.5|0
1600720500000|2020-09-21 20:35:00|6780.2|6768.2|6779.8|6767.8|6781.3|6769.3|6778.7|6766.7|0
1600720800000|2020-09-21 20:40:00|6780.4|6768.4|6776.8|6764.8|6780.8|6768.8|6776.4|6764.4|0
1600721100000|2020-09-21 20:45:00|6776.7|6764.7|6776.9|6764.9|6777.8|6765.8|6775.7|6763.7|0
1600721400000|2020-09-21 20:50:00|6777|6765|6775.2|6763.2|6777.5|6765.5|6774.7|6762.7|0
1600721700000|2020-09-21 20:55:00|6775.1|6763.1|6767.9|6755.9|6775.2|6763.2|6766.5|6754.5|0
1600722000000|2020-09-21 21:00:00|6768.3|6756.3|6766.3|6754.3|6771.7|6759.7|6765.1|6753.1|0
1600722300000|2020-09-21 21:05:00|6766.5|6754.5|6764.1|6752.1|6766.5|6754.5|6764.1|6752.1|0
1600722600000|2020-09-21 21:10:00|6764.3|6752.3|6764.1|6752.1|6764.5|6752.5|6764.1|6752.1|0
1600722900000|2020-09-21 21:15:00|6763.7|6751.7|6763.5|6751.5|6764.1|6752.1|6763.3|6751.3|0
1600723200000|2020-09-21 21:20:00|6763.7|6751.7|6763.7|6751.7|6763.7|6751.7|6763.5|6751.5|0
1600723500000|2020-09-21 21:25:00|6763.5|6751.5|6762|6750|6763.7|6751.7|6761.8|6749.8|0
1600723800000|2020-09-21 21:30:00|6761.8|6749.8|6760.9|6748.9|6761.8|6749.8|6760.9|6748.9|0
1600724100000|2020-09-21 21:35:00|6760.3|6748.3|6760.1|6748.1|6760.3|6748.3|6759.9|6747.9|0
1600724400000|2020-09-21 21:40:00|6759.9|6747.9|6759.9|6747.9|6759.9|6747.9|6759.7|6747.7|0
1600724700000|2020-09-21 21:45:00|6759.7|6747.7|6760.3|6748.3|6760.3|6748.3|6759.7|6747.7|0
1600725000000|2020-09-21 21:50:00|6761.5|6749.5|6760.9|6748.9|6761.8|6749.8|6760.5|6748.5|0
1600725300000|2020-09-21 21:55:00|6760.5|6748.5|6761.1|6749.1|6761.3|6749.3|6760.5|6748.5|0
1600725600000|2020-09-21 22:00:00|6760.7|6748.7|6771.4|6759.4|6771.7|6759.7|6759.6|6747.6|0
1600725900000|2020-09-21 22:05:00|6771.5|6759.5|6771|6759|6771.9|6759.9|6767.6|6755.6|0
1600726200000|2020-09-21 22:10:00|6771.4|6759.4|6768|6756|6771.6|6759.6|6766.1|6754.1|0
1600726500000|2020-09-21 22:15:00|6768.2|6756.2|6766.9|6754.9|6768.4|6756.4|6764.8|6752.8|0
1600726800000|2020-09-21 22:20:00|6767|6755|6770.1|6758.1|6772.1|6760.1|6767|6755|0
1600727100000|2020-09-21 22:25:00|6770.2|6758.2|6768.4|6756.4|6770.6|6758.6|6767.4|6755.4|0
1600727400000|2020-09-21 22:30:00|6768.2|6756.2|6766.4|6754.4|6768.9|6756.9|6765.3|6753.3|0
1600727700000|2020-09-21 22:35:00|6766.6|6754.6|6766.4|6754.4|6768.3|6756.3|6766.4|6754.4|0
1600728000000|2020-09-21 22:40:00|6766.6|6754.6|6768.3|6756.3|6769.6|6757.6|6766.6|6754.6|0
1600728300000|2020-09-21 22:45:00|6768.4|6756.4|6768.3|6756.3|6769.8|6757.8|6767.3|6755.3|0
1600728600000|2020-09-21 22:50:00|6768.4|6756.4|6770.9|6758.9|6771.9|6759.9|6765.3|6753.3|0
1600728900000|2020-09-21 22:55:00|6771.3|6759.3|6769.8|6757.8|6771.7|6759.7|6769.8|6757.8|0
1600729200000|2020-09-21 23:00:00|6769.9|6757.9|6767.5|6755.5|6770.5|6758.5|6766.4|6754.4|0
1600729500000|2020-09-21 23:05:00|6767.7|6755.7|6767.7|6755.7|6768.7|6756.7|6764.9|6752.9|0
1600729800000|2020-09-21 23:10:00|6768.1|6756.1|6767.2|6755.2|6768.1|6756.1|6766.2|6754.2|0
1600730100000|2020-09-21 23:15:00|6767.3|6755.3|6769.7|6757.7|6771.3|6759.3|6767.2|6755.2|0
1600730400000|2020-09-21 23:20:00|6769.3|6757.3|6767.6|6755.6|6771.7|6759.7|6767.6|6755.6|0
1600730700000|2020-09-21 23:25:00|6767.7|6755.7|6771.7|6759.7|6771.7|6759.7|6767.7|6755.7|0
1600731000000|2020-09-21 23:30:00|6771.5|6759.5|6776.3|6764.3|6777.4|6765.4|6770.6|6758.6|0
1600731300000|2020-09-21 23:35:00|6776.4|6764.4|6780.6|6768.6|6780.6|6768.6|6776.3|6764.3|0
1600731600000|2020-09-21 23:40:00|6780.5|6768.5|6777.8|6765.8|6780.5|6768.5|6777.6|6765.6|0
1600731900000|2020-09-21 23:45:00|6777.7|6765.7|6778.1|6766.1|6778.8|6766.8|6776.9|6764.9|0
1600732200000|2020-09-21 23:50:00|6777.7|6765.7|6780.5|6768.5|6780.9|6768.9|6775.8|6763.8|0
1600732500000|2020-09-21 23:55:00|6780.4|6768.4|6785|6773|6786.7|6774.7|6779.8|6767.8|0
1600732800000|2020-09-22 00:00:00|6784.8|6772.8|6782.9|6770.9|6785|6773|6778.2|6766.2|0
1600733100000|2020-09-22 00:05:00|6782.8|6770.8|6791.6|6779.6|6792|6780|6781.2|6769.2|0
1600733400000|2020-09-22 00:10:00|6791.4|6779.4|6785.9|6773.9|6792.7|6780.7|6785.9|6773.9|0
1600733700000|2020-09-22 00:15:00|6785.8|6773.8|6794.6|6782.6|6795.6|6783.6|6780.8|6768.8|0
1600734000000|2020-09-22 00:20:00|6794.5|6782.5|6794.5|6782.5|6794.6|6782.6|6790.4|6778.4|0
1600734300000|2020-09-22 00:25:00|6794.1|6782.1|6792.6|6780.6|6794.5|6782.5|6790.4|6778.4|0
1600734600000|2020-09-22 00:30:00|6792.5|6780.5|6780.1|6768.1|6792.6|6780.6|6780|6768|0
1600734900000|2020-09-22 00:35:00|6780|6768|6778|6766|6781|6769|6775.7|6763.7|0
1600735200000|2020-09-22 00:40:00|6777.9|6765.9|6773.8|6761.8|6777.9|6765.9|6771.7|6759.7|0
1600735500000|2020-09-22 00:45:00|6773.7|6761.7|6773.8|6761.8|6773.9|6761.9|6769.6|6757.6|0
1600735800000|2020-09-22 00:50:00|6773.9|6761.9|6780.1|6768.1|6780.2|6768.2|6773.8|6761.8|0
1600736100000|2020-09-22 00:55:00|6780.5|6768.5|6780|6768|6782.2|6770.2|6780|6768|0
1600736400000|2020-09-22 01:00:00|6780.1|6768.1|6778|6766|6782.1|6770.1|6773.6|6761.6|0
1600736700000|2020-09-22 01:05:00|6777.9|6765.9|6775.8|6763.8|6777.9|6765.9|6773.6|6761.6|0
1600737000000|2020-09-22 01:10:00|6775.7|6763.7|6769.6|6757.6|6775.9|6763.9|6769.5|6757.5|0
1600737300000|2020-09-22 01:15:00|6769.5|6757.5|6754.7|6742.7|6771.6|6759.6|6752.7|6740.7|0
1600737600000|2020-09-22 01:20:00|6753.9|6741.9|6747.1|6735.1|6755.6|6743.6|6744|6732|0
1600737900000|2020-09-22 01:25:00|6747.2|6735.2|6761|6749|6761.1|6749.1|6746.1|6734.1|0
1600738200000|2020-09-22 01:30:00|6760.9|6748.9|6760.1|6748.1|6761.2|6749.2|6752.6|6740.6|0
1600738500000|2020-09-22 01:35:00|6759.1|6747.1|6769.6|6757.6|6771.6|6759.6|6759.1|6747.1|0
1600738800000|2020-09-22 01:40:00|6769.5|6757.5|6762.9|6750.9|6769.6|6757.6|6760.8|6748.8|0
1600739100000|2020-09-22 01:45:00|6763.7|6751.7|6762.8|6750.8|6765|6753|6759.6|6747.6|0
1600739400000|2020-09-22 01:50:00|6762.7|6750.7|6756.5|6744.5|6762.8|6750.8|6754.4|6742.4|0
1600739700000|2020-09-22 01:55:00|6756.6|6744.6|6751.6|6739.6|6758.6|6746.6|6751.6|6739.6|0
1600740000000|2020-09-22 02:00:00|6752|6740|6755.9|6743.9|6755.9|6743.9|6751.5|6739.5|0
1600740300000|2020-09-22 02:05:00|6755.8|6743.8|6762|6750|6762.1|6750.1|6755.8|6743.8|0
1600740600000|2020-09-22 02:10:00|6761.9|6749.9|6749.3|6737.3|6762|6750|6749.2|6737.2|0
1600740900000|2020-09-22 02:15:00|6750.1|6738.1|6741.8|6729.8|6751.3|6739.3|6740.8|6728.8|0
1600741200000|2020-09-22 02:20:00|6741.4|6729.4|6746.4|6734.4|6747.4|6735.4|6740.7|6728.7|0
1600741500000|2020-09-22 02:25:00|6746.7|6734.7|6743.3|6731.3|6749.6|6737.6|6743.3|6731.3|0
1600741800000|2020-09-22 02:30:00|6743.4|6731.4|6747.5|6735.5|6751.7|6739.7|6743.3|6731.3|0
1600742100000|2020-09-22 02:35:00|6747.6|6735.6|6747.5|6735.5|6749.6|6737.6|6745.3|6733.3|0
1600742400000|2020-09-22 02:40:00|6747.4|6735.4|6753.7|6741.7|6753.8|6741.8|6745.3|6733.3|0
1600742700000|2020-09-22 02:45:00|6753.8|6741.8|6757.8|6745.8|6757.9|6745.9|6751.6|6739.6|0
1600743000000|2020-09-22 02:50:00|6757.9|6745.9|6751.5|6739.5|6759.9|6747.9|6751.4|6739.4|0
1600743300000|2020-09-22 02:55:00|6751.9|6739.9|6756.8|6744.8|6757.9|6745.9|6751.9|6739.9|0
1600743600000|2020-09-22 03:00:00|6757.2|6745.2|6755.8|6743.8|6758|6746|6753.7|6741.7|0
1600743900000|2020-09-22 03:05:00|6756.6|6744.6|6762.2|6750.2|6764.2|6752.2|6756.6|6744.6|0
1600744200000|2020-09-22 03:10:00|6762.1|6750.1|6762.2|6750.2|6762.2|6750.2|6758|6746|0
1600744500000|2020-09-22 03:15:00|6762.3|6750.3|6768.5|6756.5|6768.5|6756.5|6762.2|6750.2|0
1600744800000|2020-09-22 03:20:00|6766.5|6754.5|6768.5|6756.5|6770.7|6758.7|6766.4|6754.4|0
1600745100000|2020-09-22 03:25:00|6768.6|6756.6|6768.5|6756.5|6770.6|6758.6|6766.5|6754.5|0
1600745400000|2020-09-22 03:30:00|6768.4|6756.4|6764.2|6752.2|6768.4|6756.4|6764.2|6752.2|0
1600745700000|2020-09-22 03:35:00|6764.3|6752.3|6770.6|6758.6|6770.6|6758.6|6764.2|6752.2|0
1600746000000|2020-09-22 03:40:00|6770.5|6758.5|6768.4|6756.4|6772.7|6760.7|6767.4|6755.4|0
1600746300000|2020-09-22 03:45:00|6768.5|6756.5|6766.2|6754.2|6768.5|6756.5|6764.2|6752.2|0
1600746600000|2020-09-22 03:50:00|6765.8|6753.8|6763.9|6751.9|6766.2|6754.2|6763.9|6751.9|0
1600746900000|2020-09-22 03:55:00|6764.7|6752.7|6761.8|6749.8|6766|6754|6761.8|6749.8|0
1600747200000|2020-09-22 04:00:00|6761.7|6749.7|6759.6|6747.6|6761.8|6749.8|6756.4|6744.4|0
1600747500000|2020-09-22 04:05:00|6759.7|6747.7|6761.7|6749.7|6761.7|6749.7|6759.6|6747.6|0
1600747800000|2020-09-22 04:10:00|6761|6749|6761.7|6749.7|6763.8|6751.8|6759.6|6747.6|0
1600748100000|2020-09-22 04:15:00|6760.7|6748.7|6761.7|6749.7|6761.8|6749.8|6759.6|6747.6|0
1600748400000|2020-09-22 04:20:00|6761.8|6749.8|6759.6|6747.6|6761.8|6749.8|6757.5|6745.5|0
1600748700000|2020-09-22 04:25:00|6759.7|6747.7|6757.5|6745.5|6761.7|6749.7|6755.4|6743.4|0
1600749000000|2020-09-22 04:30:00|6757.6|6745.6|6763.9|6751.9|6763.9|6751.9|6757.6|6745.6|0
1600749300000|2020-09-22 04:35:00|6763.8|6751.8|6763.8|6751.8|6766|6754|6763.8|6751.8|0
1600749600000|2020-09-22 04:40:00|6763.7|6751.7|6765.9|6753.9|6766|6754|6763.7|6751.7|0
1600749900000|2020-09-22 04:45:00|6765.1|6753.1|6765.9|6753.9|6766|6754|6763.8|6751.8|0
1600750200000|2020-09-22 04:50:00|6765.1|6753.1|6766|6754|6766|6754|6761.7|6749.7|0
1600750500000|2020-09-22 04:55:00|6765.9|6753.9|6766|6754|6766|6754|6761.8|6749.8|0
1600750800000|2020-09-22 05:00:00|6766.4|6754.4|6759.3|6747.3|6767|6755|6759.2|6747.2|0
1600751100000|2020-09-22 05:05:00|6759.4|6747.4|6757.2|6745.2|6761.4|6749.4|6757.1|6745.1|0
1600751400000|2020-09-22 05:10:00|6757.1|6745.1|6757.1|6745.1|6759.2|6747.2|6755.1|6743.1|0
1600751700000|2020-09-22 05:15:00|6757|6745|6752.8|6740.8|6757|6745|6750.7|6738.7|0
1600752000000|2020-09-22 05:20:00|6752.9|6740.9|6750.7|6738.7|6754.9|6742.9|6748.6|6736.6|0
1600752300000|2020-09-22 05:25:00|6750.8|6738.8|6749.5|6737.5|6752.8|6740.8|6747.4|6735.4|0
1600752600000|2020-09-22 05:30:00|6749.9|6737.9|6748.5|6736.5|6750.6|6738.6|6746.4|6734.4|0
1600752900000|2020-09-22 05:35:00|6748.6|6736.6|6744.2|6732.2|6750.5|6738.5|6744.2|6732.2|0
1600753200000|2020-09-22 05:40:00|6744.6|6732.6|6741.5|6729.5|6746.4|6734.4|6739.5|6727.5|0
1600753500000|2020-09-22 05:45:00|6741.6|6729.6|6733.2|6721.2|6743.6|6731.6|6733.2|6721.2|0
1600753800000|2020-09-22 05:50:00|6733.1|6721.1|6735.4|6723.4|6735.5|6723.5|6731.2|6719.2|0
1600754100000|2020-09-22 05:55:00|6735|6723|6735.3|6723.3|6737.4|6725.4|6732.3|6720.3|0
1600754400000|2020-09-22 06:00:00|6738.9|6726.9|6747.1|6742.1|6747.1|6742.1|6732.6|6726.9|63
1600754700000|2020-09-22 06:05:00|6746.6|6741.6|6751.6|6746.6|6752.6|6747.6|6746.6|6741.6|81
1600755000000|2020-09-22 06:10:00|6751.1|6746.1|6756.6|6751.6|6756.6|6751.6|6748.1|6743.1|40
1600755300000|2020-09-22 06:15:00|6757.1|6752.1|6738.6|6733.6|6759.1|6754.1|6738.6|6733.6|77
1600755600000|2020-09-22 06:20:00|6739.1|6734.1|6736.1|6731.1|6740.1|6735.1|6731.6|6726.6|37
1600755900000|2020-09-22 06:25:00|6735.6|6730.6|6743.6|6738.6|6750.6|6745.6|6735.6|6730.6|30
1600756200000|2020-09-22 06:30:00|6744.1|6739.1|6747.1|6742.1|6752.6|6747.6|6735.6|6730.6|42
1600756500000|2020-09-22 06:35:00|6747.6|6742.6|6752.1|6747.1|6758.1|6753.1|6747.1|6742.1|45
1600756800000|2020-09-22 06:40:00|6751.6|6746.6|6750.1|6745.1|6755.6|6750.6|6747.1|6742.1|48
1600757100000|2020-09-22 06:45:00|6750.6|6745.6|6755.1|6750.1|6757.6|6752.6|6747.6|6742.6|72
1600757400000|2020-09-22 06:50:00|6755.6|6750.6|6752.6|6747.6|6757.6|6752.6|6750.6|6745.6|27
1600757700000|2020-09-22 06:55:00|6751.6|6746.6|6760.6|6755.6|6770.1|6765.1|6751.1|6746.1|162
1600758000000|2020-09-22 07:00:00|6760.1|6755.1|6743.1|6738.1|6762.1|6757.1|6738.1|6733.1|944
1600758300000|2020-09-22 07:05:00|6743.6|6738.6|6714.1|6709.1|6745.1|6740.1|6707.6|6702.6|751
1600758600000|2020-09-22 07:10:00|6716.6|6711.6|6693.1|6688.1|6718.6|6713.6|6690.1|6685.1|324
1600758900000|2020-09-22 07:15:00|6692.6|6687.6|6700.6|6695.6|6707.1|6702.1|6685.6|6680.6|308
1600759200000|2020-09-22 07:20:00|6699.6|6694.6|6710.6|6705.6|6724.1|6719.1|6696.6|6691.6|341
1600759500000|2020-09-22 07:25:00|6711.6|6706.6|6708.6|6703.6|6715.1|6710.1|6699.1|6694.1|191
1600759800000|2020-09-22 07:30:00|6709.1|6704.1|6695.1|6690.1|6717.1|6712.1|6690.6|6685.6|225
1600760100000|2020-09-22 07:35:00|6693.1|6688.1|6694.1|6689.1|6697.1|6692.1|6681.6|6676.6|183
1600760400000|2020-09-22 07:40:00|6692.9|6687.9|6699.4|6694.4|6704.9|6699.9|6692.9|6687.9|94
1600760700000|2020-09-22 07:45:00|6700.9|6695.9|6710.9|6705.9|6712.9|6707.9|6698.9|6693.9|93
1600761000000|2020-09-22 07:50:00|6711.4|6706.4|6717.4|6712.4|6721.4|6716.4|6711.4|6706.4|76
1600761300000|2020-09-22 07:55:00|6717.9|6712.9|6722.4|6717.4|6723.9|6718.9|6716.9|6711.9|153
1600761600000|2020-09-22 08:00:00|6723.9|6718.9|6721.4|6716.4|6730.4|6725.4|6721.4|6716.4|203
1600761900000|2020-09-22 08:05:00|6722.4|6717.4|6722.4|6717.4|6728.4|6723.4|6720.4|6715.4|147
1600762200000|2020-09-22 08:10:00|6721.9|6716.9|6710.9|6705.9|6721.9|6716.9|6707.4|6702.4|197
1600762500000|2020-09-22 08:15:00|6710.4|6705.4|6706.4|6701.4|6715.9|6710.9|6705.9|6700.9|122
1600762800000|2020-09-22 08:20:00|6703.9|6698.9|6693.9|6688.9|6703.9|6698.9|6688.9|6683.9|182
1600763100000|2020-09-22 08:25:00|6694.9|6689.9|6694.4|6689.4|6695.4|6690.4|6683.9|6678.9|134
1600763400000|2020-09-22 08:30:00|6693.4|6688.4|6690.4|6685.4|6696.4|6691.4|6688.4|6683.4|142
1600763700000|2020-09-22 08:35:00|6690.9|6685.9|6679.4|6674.4|6690.9|6685.9|6674.4|6669.4|206
1600764000000|2020-09-22 08:40:00|6678.9|6673.9|6668.9|6663.9|6679.4|6674.4|6667.9|6662.9|140
1600764300000|2020-09-22 08:45:00|6668.4|6663.4|6662.4|6657.4|6672.4|6667.4|6660.4|6655.4|157
1600764600000|2020-09-22 08:50:00|6662.9|6657.9|6656.4|6651.4|6662.9|6657.9|6651.4|6646.4|165
1600764900000|2020-09-22 08:55:00|6656.9|6651.9|6667.4|6662.4|6668.4|6663.4|6656.9|6651.9|113
1600765200000|2020-09-22 09:00:00|6666.9|6661.9|6669.4|6664.4|6670.9|6665.9|6658.9|6653.9|116
1600765500000|2020-09-22 09:05:00|6669.9|6664.9|6675.4|6670.4|6675.4|6670.4|6669.4|6664.4|65
1600765800000|2020-09-22 09:10:00|6676.9|6671.9|6686.4|6681.4|6690.4|6685.4|6676.9|6671.9|169
1600766100000|2020-09-22 09:15:00|6685.9|6680.9|6680.4|6675.4|6689.4|6684.4|6678.9|6673.9|82
1600766400000|2020-09-22 09:20:00|6679.9|6674.9|6688.4|6683.4|6688.4|6683.4|6678.4|6673.4|63
1600766700000|2020-09-22 09:25:00|6690.4|6685.4|6684.4|6679.4|6693.4|6688.4|6683.9|6678.9|77
1600767000000|2020-09-22 09:30:00|6685.4|6680.4|6680.9|6675.9|6688.4|6683.4|6680.9|6675.9|58
1600767300000|2020-09-22 09:35:00|6681.4|6676.4|6681.4|6676.4|6684.9|6679.9|6679.4|6674.4|50
1600767600000|2020-09-22 09:40:00|6681.9|6676.9|6689.4|6684.4|6692.4|6687.4|6681.9|6676.9|37
1600767900000|2020-09-22 09:45:00|6690.9|6685.9|6690.4|6685.4|6691.4|6686.4|6685.4|6680.4|95
1600768200000|2020-09-22 09:50:00|6690.9|6685.9|6686.4|6681.4|6699.4|6694.4|6686.4|6681.4|102
1600768500000|2020-09-22 09:55:00|6687.4|6682.4|6685.4|6680.4|6691.4|6686.4|6684.9|6679.9|77
1600768800000|2020-09-22 10:00:00|6686.4|6681.4|6685.4|6680.4|6688.4|6683.4|6681.9|6676.9|49
1600769100000|2020-09-22 10:05:00|6684.9|6679.9|6681.9|6676.9|6686.4|6681.4|6679.9|6674.9|60
1600769400000|2020-09-22 10:10:00|6681.4|6676.4|6679.4|6674.4|6682.4|6677.4|6677.4|6672.4|31
1600769700000|2020-09-22 10:15:00|6679.9|6674.9|6683.4|6678.4|6684.4|6679.4|6677.9|6672.9|80
1600770000000|2020-09-22 10:20:00|6684.4|6679.4|6703.4|6698.4|6704.9|6699.9|6684.4|6679.4|85
1600770300000|2020-09-22 10:25:00|6704.4|6699.4|6698.9|6693.9|6705.4|6700.4|6695.9|6690.9|47
1600770600000|2020-09-22 10:30:00|6699.4|6694.4|6702.4|6697.4|6708.4|6703.4|6699.4|6694.4|106
1600770900000|2020-09-22 10:35:00|6703.4|6698.4|6699.9|6694.9|6707.9|6702.9|6697.4|6692.4|67
1600771200000|2020-09-22 10:40:00|6700.4|6695.4|6702.4|6697.4|6706.4|6701.4|6698.4|6693.4|40
1600771500000|2020-09-22 10:45:00|6701.4|6696.4|6695.9|6690.9|6701.9|6696.9|6695.9|6690.9|43
1600771800000|2020-09-22 10:50:00|6695.4|6690.4|6697.9|6692.9|6699.4|6694.4|6693.4|6688.4|53
1600772100000|2020-09-22 10:55:00|6697.4|6692.4|6701.4|6696.4|6710.4|6705.4|6694.4|6689.4|126
1600772400000|2020-09-22 11:00:00|6700.9|6695.9|6702.4|6697.4|6705.4|6700.4|6700.9|6695.9|47
1600772700000|2020-09-22 11:05:00|6701.9|6696.9|6703.9|6698.9|6704.9|6699.9|6699.9|6694.9|18
1600773000000|2020-09-22 11:10:00|6703.4|6698.4|6707.4|6702.4|6710.4|6705.4|6702.4|6697.4|25
1600773300000|2020-09-22 11:15:00|6706.9|6701.9|6712.4|6707.4|6712.9|6707.9|6705.9|6700.9|52
1600773600000|2020-09-22 11:20:00|6711.9|6706.9|6712.4|6707.4|6712.4|6707.4|6709.4|6704.4|37
1600773900000|2020-09-22 11:25:00|6715.4|6710.4|6713.4|6708.4|6716.4|6711.4|6713.4|6708.4|29
1600774200000|2020-09-22 11:30:00|6714.4|6709.4|6715.4|6710.4|6718.4|6713.4|6713.4|6708.4|36
1600774500000|2020-09-22 11:35:00|6714.9|6709.9|6712.4|6707.4|6718.4|6713.4|6712.4|6707.4|51
1600774800000|2020-09-22 11:40:00|6713.2|6708.2|6700.7|6695.7|6714.7|6709.7|6700.7|6695.7|42
1600775100000|2020-09-22 11:45:00|6700.2|6695.2|6688.2|6683.2|6700.2|6695.2|6688.2|6683.2|60
1600775400000|2020-09-22 11:50:00|6688.7|6683.7|6679.7|6674.7|6689.2|6684.2|6676.7|6671.7|113
1600775700000|2020-09-22 11:55:00|6679.2|6674.2|6676.7|6671.7|6682.7|6677.7|6675.2|6670.2|39
1600776000000|2020-09-22 12:00:00|6677.2|6672.2|6679.2|6674.2|6681.7|6676.7|6674.7|6669.7|77
1600776300000|2020-09-22 12:05:00|6679.7|6674.7|6683.2|6678.2|6683.2|6678.2|6675.2|6670.2|58
1600776600000|2020-09-22 12:10:00|6683.7|6678.7|6685.2|6680.2|6690.2|6685.2|6683.7|6678.7|42
1600776900000|2020-09-22 12:15:00|6685.7|6680.7|6684.2|6679.2|6689.2|6684.2|6680.7|6675.7|87
1600777200000|2020-09-22 12:20:00|6684.7|6679.7|6685.2|6680.2|6687.2|6682.2|6679.7|6674.7|41
1600777500000|2020-09-22 12:25:00|6684.7|6679.7|6685.7|6680.7|6692.2|6687.2|6683.2|6678.2|70
1600777800000|2020-09-22 12:30:00|6686.2|6681.2|6693.7|6688.7|6694.2|6689.2|6683.2|6678.2|42
1600778100000|2020-09-22 12:35:00|6694.2|6689.2|6690.2|6685.2|6697.2|6692.2|6684.7|6679.7|47
1600778400000|2020-09-22 12:40:00|6689.7|6684.7|6689.7|6684.7|6693.7|6688.7|6688.7|6683.7|21
1600778700000|2020-09-22 12:45:00|6689.2|6684.2|6689.7|6684.7|6691.2|6686.2|6685.2|6680.2|37
1600779000000|2020-09-22 12:50:00|6690.2|6685.2|6692.2|6687.2|6693.7|6688.7|6686.2|6681.2|80
1600779300000|2020-09-22 12:55:00|6691.2|6686.2|6689.2|6684.2|6692.7|6687.7|6687.7|6682.7|58
1600779600000|2020-09-22 13:00:00|6688.7|6683.7|6688.2|6683.2|6691.2|6686.2|6685.2|6680.2|60
1600779900000|2020-09-22 13:05:00|6688.7|6683.7|6698.2|6693.2|6698.2|6693.2|6688.7|6683.7|35
1600780200000|2020-09-22 13:10:00|6697.7|6692.7|6691.2|6686.2|6701.2|6696.2|6689.2|6684.2|71
1600780500000|2020-09-22 13:15:00|6690.7|6685.7|6690.2|6685.2|6690.7|6685.7|6682.2|6677.2|97
1600780800000|2020-09-22 13:20:00|6691.2|6686.2|6695.7|6690.7|6695.7|6690.7|6690.7|6685.7|49
1600781100000|2020-09-22 13:25:00|6696.2|6691.2|6697.2|6692.2|6704.2|6699.2|6694.2|6689.2|70
1600781400000|2020-09-22 13:30:00|6696.2|6691.2|6701.2|6696.2|6704.7|6699.7|6693.2|6688.2|125
1600781700000|2020-09-22 13:35:00|6698.2|6693.2|6705.2|6700.2|6705.7|6700.7|6696.2|6691.2|157
1600782000000|2020-09-22 13:40:00|6704.2|6699.2|6708.2|6703.2|6710.2|6705.2|6703.2|6698.2|177
1600782300000|2020-09-22 13:45:00|6708.7|6703.7|6694.2|6689.2|6712.2|6707.2|6694.2|6689.2|99
1600782600000|2020-09-22 13:50:00|6693.7|6688.7|6689.2|6684.2|6693.7|6688.7|6685.7|6680.7|83
1600782900000|2020-09-22 13:55:00|6688.7|6683.7|6687.7|6682.7|6691.7|6686.7|6684.2|6679.2|58
1600783200000|2020-09-22 14:00:00|6688.7|6683.7|6688.7|6683.7|6696.7|6691.7|6683.2|6678.2|126
1600783500000|2020-09-22 14:05:00|6688.2|6683.2|6693.7|6688.7|6696.2|6691.2|6684.2|6679.2|87
1600783800000|2020-09-22 14:10:00|6692.8|6687.8|6693.3|6688.3|6694.3|6689.3|6684.8|6679.8|54
1600784100000|2020-09-22 14:15:00|6693.8|6688.8|6701.8|6696.8|6702.3|6697.3|6693.8|6688.8|127
1600784400000|2020-09-22 14:20:00|6702.8|6697.8|6693.3|6688.3|6704.8|6699.8|6693.3|6688.3|89
1600784700000|2020-09-22 14:25:00|6693.8|6688.8|6702.3|6697.3|6703.3|6698.3|6689.8|6684.8|149
1600785000000|2020-09-22 14:30:00|6703.3|6698.3|6706.3|6701.3|6709.3|6704.3|6702.3|6697.3|224
1600785300000|2020-09-22 14:35:00|6707.8|6702.8|6702.3|6697.3|6714.3|6709.3|6702.3|6697.3|145
1600785600000|2020-09-22 14:40:00|6701.8|6696.8|6686.3|6681.3|6702.3|6697.3|6685.8|6680.8|125
1600785900000|2020-09-22 14:45:00|6685.8|6680.8|6675.3|6670.3|6687.3|6682.3|6674.3|6669.3|182
1600786200000|2020-09-22 14:50:00|6676.3|6671.3|6673.3|6668.3|6680.8|6675.8|6672.8|6667.8|98
1600786500000|2020-09-22 14:55:00|6671.8|6666.8|6657.8|6652.8|6674.3|6669.3|6657.8|6652.8|282
1600786800000|2020-09-22 15:00:00|6657.3|6652.3|6650.3|6645.3|6662.3|6657.3|6647.3|6642.3|233
1600787100000|2020-09-22 15:05:00|6651.8|6646.8|6660.8|6655.8|6661.3|6656.3|6649.8|6644.8|201
1600787400000|2020-09-22 15:10:00|6661.8|6656.8|6671.3|6666.3|6675.8|6670.8|6658.3|6653.3|185
1600787700000|2020-09-22 15:15:00|6669.8|6664.8|6678.3|6673.3|6682.3|6677.3|6669.8|6664.8|320
1600788000000|2020-09-22 15:20:00|6678.8|6673.8|6676.3|6671.3|6679.8|6674.8|6673.3|6668.3|379
1600788300000|2020-09-22 15:25:00|6678.3|6673.3|6669.3|6664.3|6678.3|6673.3|6666.3|6661.3|546
1600788600000|2020-09-22 15:30:00|6670.3|6663.3|6650.3|6641.3|6673.3|6666.3|6643.3|6636.3|732
1600788900000|2020-09-22 15:35:00|6649.3|6642.3|6646.3|6638.3|6653.3|6645.3|6639.3|6632.3|342
1600789200000|2020-09-22 15:40:00|6645.3|6639.3|6652.3|6644.3|6654.3|6647.3|6642.3|6634.3|88
1600789500000|2020-09-22 15:45:00|6651.3|6645.3|6660.3|6652.3|6660.3|6652.3|6651.3|6644.3|46
1600789800000|2020-09-22 15:50:00|6661.3|6653.3|6656.3|6649.3|6661.3|6653.3|6654.3|6646.3|7
1600790100000|2020-09-22 15:55:00|6657.3|6650.3|6661.3|6654.3|6661.3|6654.3|6656.3|6648.3|36
1600790400000|2020-09-22 16:00:00|6660.3|6653.3|6668.3|6661.3|6668.3|6661.3|6660.3|6653.3|73
1600790700000|2020-09-22 16:05:00|6669.3|6662.3|6669.3|6662.3|6672.3|6666.3|6667.3|6661.3|67
1600791000000|2020-09-22 16:10:00|6668.3|6663.3|6666.3|6659.3|6671.3|6665.3|6663.3|6656.3|68
1600791300000|2020-09-22 16:15:00|6665.3|6658.3|6660.3|6652.3|6665.3|6658.3|6658.3|6651.3|23
1600791600000|2020-09-22 16:20:00|6659.3|6653.3|6660.3|6652.3|6661.3|6655.3|6657.3|6650.3|10
1600791900000|2020-09-22 16:25:00|6661.3|6653.3|6663.3|6655.3|6664.3|6658.3|6656.3|6648.3|79
1600792200000|2020-09-22 16:30:00|6664.3|6656.3|6658.3|6650.3|6666.3|6658.3|6658.3|6650.3|41
1600792500000|2020-09-22 16:35:00|6655.3|6649.3|6660.3|6652.3|6661.3|6654.3|6655.3|6647.3|22
1600792800000|2020-09-22 16:40:00|6658.3|6653.3|6659.3|6651.3|6661.3|6653.3|6657.3|6649.3|8
1600793100000|2020-09-22 16:45:00|6660.3|6652.3|6651.3|6644.3|6660.3|6652.3|6651.3|6644.3|3
1600793400000|2020-09-22 16:50:00|6652.3|6645.3|6649.3|6642.3|6653.3|6646.3|6647.3|6640.3|24
1600793700000|2020-09-22 16:55:00|6648.3|6641.3|6645.3|6637.3|6648.3|6641.3|6640.3|6633.3|42
1600794000000|2020-09-22 17:00:00|6646.3|6638.3|6648.3|6640.3|6648.3|6640.3|6644.3|6638.3|3
1600794300000|2020-09-22 17:05:00|6649.3|6641.3|6651.3|6643.3|6651.3|6643.3|6646.3|6640.3|6
1600794600000|2020-09-22 17:10:00|6652.3|6644.3|6653.3|6646.3|6654.3|6647.3|6652.3|6644.3|13
1600794900000|2020-09-22 17:15:00|6654.3|6647.3|6657.3|6650.3|6657.3|6650.3|6652.3|6646.3|21
1600795200000|2020-09-22 17:20:00|6656.3|6649.3|6659.3|6652.3|6659.3|6653.3|6654.3|6648.3|25
1600795500000|2020-09-22 17:25:00|6660.3|6653.3|6661.3|6654.3|6663.3|6654.3|6658.3|6650.3|8
1600795800000|2020-09-22 17:30:00|6662.3|6653.3|6663.3|6655.3|6663.3|6655.3|6659.3|6652.3|4
1600796100000|2020-09-22 17:35:00|6662.3|6654.3|6663.3|6655.3|6664.3|6656.3|6659.3|6651.3|2
1600796400000|2020-09-22 17:40:00|6664.3|6658.3|6664.3|6656.3|6665.3|6658.3|6661.3|6653.3|7
1600796700000|2020-09-22 17:45:00|6665.3|6657.3|6670.3|6663.3|6670.3|6664.3|6663.3|6655.3|24
1600797000000|2020-09-22 17:50:00|6669.3|6661.3|6667.3|6660.3|6669.3|6661.3|6666.3|6660.3|10
1600797300000|2020-09-22 17:55:00|6668.3|6662.3|6670.9|6658.9|6671.3|6664.3|6659.8|6652.3|32
1600797600000|2020-09-22 18:00:00|6671|6659|6681.6|6669.6|6681.6|6669.6|6671|6659|0
1600797900000|2020-09-22 18:05:00|6681.5|6669.5|6679.1|6667.1|6681.8|6669.8|6679|6667|0
1600798200000|2020-09-22 18:10:00|6679|6667|6680.5|6668.5|6682.4|6670.4|6676.6|6664.6|0
1600798500000|2020-09-22 18:15:00|6680.6|6668.6|6682.8|6670.8|6684.8|6672.8|6678.4|6666.4|0
1600798800000|2020-09-22 18:20:00|6682.7|6670.7|6676.2|6664.2|6682.7|6670.7|6674.1|6662.1|0
1600799100000|2020-09-22 18:25:00|6676.3|6664.3|6680.4|6668.4|6680.4|6668.4|6676|6664|0
1600799400000|2020-09-22 18:30:00|6680.5|6668.5|6674.2|6662.2|6680.9|6668.9|6674.1|6662.1|0
1600799700000|2020-09-22 18:35:00|6674.1|6662.1|6678.6|6666.6|6680.6|6668.6|6672.2|6660.2|0
1600800000000|2020-09-22 18:40:00|6678.5|6666.5|6678.6|6666.6|6682.9|6670.9|6676.2|6664.2|0
1600800300000|2020-09-22 18:45:00|6678.7|6666.7|6676.5|6664.5|6678.8|6666.8|6674.4|6662.4|0
1600800600000|2020-09-22 18:50:00|6676.4|6664.4|6672.3|6660.3|6676.7|6664.7|6672.2|6660.2|0
1600800900000|2020-09-22 18:55:00|6672.4|6660.4|6673.5|6661.5|6677.9|6665.9|6671.2|6659.2|0
1600801200000|2020-09-22 19:00:00|6673.4|6661.4|6671.4|6659.4|6673.7|6661.7|6669.1|6657.1|0
1600801500000|2020-09-22 19:05:00|6671.5|6659.5|6682.2|6670.2|6682.2|6670.2|6671.3|6659.3|0
1600801800000|2020-09-22 19:10:00|6682.1|6670.1|6679.6|6667.6|6682.4|6670.4|6677.8|6665.8|0
1600802100000|2020-09-22 19:15:00|6679.7|6667.7|6682.3|6670.3|6682.4|6670.4|6675.4|6663.4|0
1600802400000|2020-09-22 19:20:00|6682.2|6670.2|6682.5|6670.5|6684.6|6672.6|6678|6666|0
1600802700000|2020-09-22 19:25:00|6682.6|6670.6|6689.7|6677.7|6689.8|6677.8|6682.5|6670.5|0
1600803000000|2020-09-22 19:30:00|6689.6|6677.6|6685.9|6673.9|6689.7|6677.7|6682.5|6670.5|0
1600803300000|2020-09-22 19:35:00|6685.8|6673.8|6691.7|6679.7|6692.3|6680.3|6685.5|6673.5|0
1600803600000|2020-09-22 19:40:00|6691.6|6679.6|6694|6682|6696.1|6684.1|6691.5|6679.5|0
1600803900000|2020-09-22 19:45:00|6694.1|6682.1|6706.3|6694.3|6706.6|6694.6|6693.7|6681.7|0
1600804200000|2020-09-22 19:50:00|6706.5|6694.5|6704.5|6692.5|6706.5|6694.5|6696.6|6684.6|0
1600804500000|2020-09-22 19:55:00|6704.6|6692.6|6704|6692|6708|6696|6702|6690|0
1600804800000|2020-09-22 20:00:00|6703.1|6691.1|6701.2|6689.2|6703.8|6691.8|6700.3|6688.3|0
1600805100000|2020-09-22 20:05:00|6700.6|6688.6|6697|6685|6700.6|6688.6|6696.6|6684.6|0
1600805400000|2020-09-22 20:10:00|6696.6|6684.6|6695.5|6683.5|6697.6|6685.6|6689|6677|0
1600805700000|2020-09-22 20:15:00|6695.1|6683.1|6696.8|6684.8|6697.8|6685.8|6695.1|6683.1|0
1600806000000|2020-09-22 20:20:00|6697.2|6685.2|6696.7|6684.7|6697.3|6685.3|6696.7|6684.7|0
1600806300000|2020-09-22 20:25:00|6696.9|6684.9|6696.3|6684.3|6697.1|6685.1|6695.9|6683.9|0
1600806600000|2020-09-22 20:30:00|6696.5|6684.5|6698.4|6686.4|6700.9|6688.9|6695.9|6683.9|0
1600806900000|2020-09-22 20:35:00|6697.8|6685.8|6693.4|6681.4|6698.8|6686.8|6692.3|6680.3|0
1600807200000|2020-09-22 20:40:00|6693.3|6681.3|6695.3|6683.3|6695.9|6683.9|6692.3|6680.3|0
1600807500000|2020-09-22 20:45:00|6695.2|6683.2|6694.2|6682.2|6696.3|6684.3|6693.8|6681.8|0
1600807800000|2020-09-22 20:50:00|6694.3|6682.3|6696.3|6684.3|6696.3|6684.3|6694.2|6682.2|0
1600808100000|2020-09-22 20:55:00|6695.9|6683.9|6697.7|6685.7|6699.9|6687.9|6695.3|6683.3|0
1600808400000|2020-09-22 21:00:00|6697.5|6685.5|6697|6685|6697.7|6685.7|6696.4|6684.4|0
1600808700000|2020-09-22 21:05:00|6697.5|6685.5|6697.7|6685.7|6697.7|6685.7|6697.5|6685.5|0
1600809000000|2020-09-22 21:10:00|6697.5|6685.5|6697.7|6685.7|6697.7|6685.7|6697.5|6685.5|0
1600809600000|2020-09-22 21:20:00|6697.4|6685.4|6697.3|6685.3|6697.5|6685.5|6697.3|6685.3|0
1600809900000|2020-09-22 21:25:00|6698.2|6686.2|6698.2|6686.2|6698.6|6686.6|6698.2|6686.2|0
1600810200000|2020-09-22 21:30:00|6697.6|6685.6|6698.5|6686.5|6699.2|6687.2|6697.3|6685.3|0
1600810500000|2020-09-22 21:35:00|6697.9|6685.9|6697.7|6685.7|6698.3|6686.3|6697.7|6685.7|0
1600810800000|2020-09-22 21:40:00|6698.1|6686.1|6698.5|6686.5|6698.5|6686.5|6697.9|6685.9|0
1600811100000|2020-09-22 21:45:00|6698.3|6686.3|6699.1|6687.1|6699.1|6687.1|6697.9|6685.9|0
1600811400000|2020-09-22 21:50:00|6698.9|6686.9|6699.8|6687.8|6700.4|6688.4|6698.9|6686.9|0
1600811700000|2020-09-22 21:55:00|6700|6688|6700.1|6688.1|6700.8|6688.8|6699.8|6687.8|0
1600812000000|2020-09-22 22:00:00|6700.4|6688.4|6698.1|6686.1|6705.1|6693.1|6697.7|6685.7|0
1600812300000|2020-09-22 22:05:00|6697.7|6685.7|6699.8|6687.8|6699.8|6687.8|6697.3|6685.3|0
1600812600000|2020-09-22 22:10:00|6699.9|6687.9|6698.1|6686.1|6700.6|6688.6|6697.5|6685.5|0
1600812900000|2020-09-22 22:15:00|6697.7|6685.7|6692.3|6680.3|6698.5|6686.5|6689.1|6677.1|0
1600813200000|2020-09-22 22:20:00|6692.7|6680.7|6694.6|6682.6|6694.8|6682.8|6690.8|6678.8|0
1600813500000|2020-09-22 22:25:00|6694.5|6682.5|6695.2|6683.2|6695.2|6683.2|6693.3|6681.3|0
1600813800000|2020-09-22 22:30:00|6695.4|6683.4|6702.3|6690.3|6704.4|6692.4|6695.4|6683.4|0
1600814100000|2020-09-22 22:35:00|6702.4|6690.4|6698.3|6686.3|6704.8|6692.8|6696.9|6684.9|0
1600814400000|2020-09-22 22:40:00|6698.1|6686.1|6693.3|6681.3|6698.1|6686.1|6692|6680|0
1600814700000|2020-09-22 22:45:00|6693.7|6681.7|6691.8|6679.8|6696.2|6684.2|6690.2|6678.2|0
1600815000000|2020-09-22 22:50:00|6691.9|6679.9|6690.2|6678.2|6692.5|6680.5|6686.6|6674.6|0
1600815300000|2020-09-22 22:55:00|6690.4|6678.4|6687|6675|6690.8|6678.8|6685.8|6673.8|0
1600815600000|2020-09-22 23:00:00|6686.6|6674.6|6686|6674|6689.2|6677.2|6684.7|6672.7|0
1600815900000|2020-09-22 23:05:00|6686.2|6674.2|6687.5|6675.5|6688.3|6676.3|6685.2|6673.2|0
1600816200000|2020-09-22 23:10:00|6687.7|6675.7|6688.3|6676.3|6688.7|6676.7|6684.7|6672.7|0
1600816500000|2020-09-22 23:15:00|6688.5|6676.5|6687.3|6675.3|6689.8|6677.8|6687|6675|0
1600816800000|2020-09-22 23:20:00|6687.2|6675.2|6689.8|6677.8|6690.2|6678.2|6685.4|6673.4|0
1600817100000|2020-09-22 23:25:00|6690|6678|6689.2|6677.2|6690.2|6678.2|6687.7|6675.7|0
1600817400000|2020-09-22 23:30:00|6689.8|6677.8|6688.3|6676.3|6691.9|6679.9|6687.7|6675.7|0
1600817700000|2020-09-22 23:35:00|6687.7|6675.7|6692.3|6680.3|6693.3|6681.3|6687.7|6675.7|0
1600818000000|2020-09-22 23:40:00|6692.7|6680.7|6699.9|6687.9|6701.6|6689.6|6692.3|6680.3|0
1600818300000|2020-09-22 23:45:00|6700.1|6688.1|6700.7|6688.7|6701.6|6689.6|6698.2|6686.2|0
1600818600000|2020-09-22 23:50:00|6700.9|6688.9|6704.7|6692.7|6705.8|6693.8|6700.9|6688.9|0
1600818900000|2020-09-22 23:55:00|6704.9|6692.9|6706.2|6694.2|6706.2|6694.2|6702.2|6690.2|0
1600819200000|2020-09-23 00:00:00|6706.1|6694.1|6707|6695|6709.6|6697.6|6704.1|6692.1|0
1600819500000|2020-09-23 00:05:00|6706.6|6694.6|6707|6695|6707.7|6695.7|6704.1|6692.1|0
1600819800000|2020-09-23 00:10:00|6707.1|6695.1|6704.5|6692.5|6708.5|6696.5|6704.1|6692.1|0
1600820100000|2020-09-23 00:15:00|6704.7|6692.7|6712.7|6700.7|6716.7|6704.7|6702.5|6690.5|0
1600820400000|2020-09-23 00:20:00|6712.6|6700.6|6710.5|6698.5|6712.7|6700.7|6708.6|6696.6|0
1600820700000|2020-09-23 00:25:00|6710|6698|6711.9|6699.9|6712|6700|6708|6696|0
1600821000000|2020-09-23 00:30:00|6710|6698|6707.9|6695.9|6714.1|6702.1|6705.8|6693.8|0
1600821300000|2020-09-23 00:35:00|6707.5|6695.5|6702.2|6690.2|6707.5|6695.5|6702.1|6690.1|0
1600821600000|2020-09-23 00:40:00|6702.3|6690.3|6708.4|6696.4|6708.4|6696.4|6702.2|6690.2|0
1600821900000|2020-09-23 00:45:00|6708.5|6696.5|6696.8|6684.8|6710.5|6698.5|6693.6|6681.6|0
1600822200000|2020-09-23 00:50:00|6696.4|6684.4|6696.3|6684.3|6697.8|6685.8|6693.8|6681.8|0
1600822500000|2020-09-23 00:55:00|6696.4|6684.4|6690|6678|6698.5|6686.5|6690|6678|0
1600822800000|2020-09-23 01:00:00|6690.1|6678.1|6692.1|6680.1|6694.2|6682.2|6690|6678|0
1600823100000|2020-09-23 01:05:00|6691.1|6679.1|6688|6676|6692.1|6680.1|6686|6674|0
1600823400000|2020-09-23 01:10:00|6687.6|6675.6|6684.4|6672.4|6688|6676|6681.8|6669.8|0
1600823700000|2020-09-23 01:15:00|6684.3|6672.3|6690.4|6678.4|6694.5|6682.5|6684.3|6672.3|0
1600824000000|2020-09-23 01:20:00|6690.5|6678.5|6690.4|6678.4|6692.5|6680.5|6688.4|6676.4|0
1600824300000|2020-09-23 01:25:00|6688.4|6676.4|6689.3|6677.3|6691.5|6679.5|6686.3|6674.3|0
1600824600000|2020-09-23 01:30:00|6688.9|6676.9|6697.7|6685.7|6697.7|6685.7|6686.2|6674.2|0
1600824900000|2020-09-23 01:35:00|6697.3|6685.3|6698.9|6686.9|6704|6692|6696.7|6684.7|0
1600825200000|2020-09-23 01:40:00|6699.6|6687.6|6692.7|6680.7|6700.9|6688.9|6692.6|6680.6|0
1600825500000|2020-09-23 01:45:00|6692.8|6680.8|6701|6689|6701|6689|6692.7|6680.7|0
1600825800000|2020-09-23 01:50:00|6700.9|6688.9|6701.1|6689.1|6703.1|6691.1|6696.9|6684.9|0
1600826100000|2020-09-23 01:55:00|6701|6689|6701|6689|6703.1|6691.1|6699|6687|0
1600826400000|2020-09-23 02:00:00|6701.1|6689.1|6702|6690|6707.2|6695.2|6699|6687|0
1600826700000|2020-09-23 02:05:00|6702.1|6690.1|6698.9|6686.9|6703.1|6691.1|6696.9|6684.9|0
1600827000000|2020-09-23 02:10:00|6698.1|6686.1|6696.7|6684.7|6700.9|6688.9|6695.7|6683.7|0
1600827300000|2020-09-23 02:15:00|6696.6|6684.6|6700.8|6688.8|6702.8|6690.8|6696.6|6684.6|0
1600827600000|2020-09-23 02:20:00|6700.9|6688.9|6695.6|6683.6|6705|6693|6694.6|6682.6|0
1600827900000|2020-09-23 02:25:00|6695.3|6683.3|6696.6|6684.6|6698.8|6686.8|6694.5|6682.5|0
1600828200000|2020-09-23 02:30:00|6696.7|6684.7|6697.6|6685.6|6697.6|6685.6|6690.4|6678.4|0
1600828500000|2020-09-23 02:35:00|6697.3|6685.3|6693.4|6681.4|6700.7|6688.7|6691.3|6679.3|0
1600828800000|2020-09-23 02:40:00|6693.5|6681.5|6692|6680|6696.6|6684.6|6692|6680|0
1600829100000|2020-09-23 02:45:00|6691.3|6679.3|6694.2|6682.2|6697.3|6685.3|6690|6678|0
1600829400000|2020-09-23 02:50:00|6694.5|6682.5|6696.1|6684.1|6698.2|6686.2|6694.1|6682.1|0
1600829700000|2020-09-23 02:55:00|6696.2|6684.2|6695|6683|6698.2|6686.2|6695|6683|0
1600830000000|2020-09-23 03:00:00|6694.7|6682.7|6687.9|6675.9|6694.7|6682.7|6687.8|6675.8|0
1600830300000|2020-09-23 03:05:00|6688.3|6676.3|6689.9|6677.9|6691.9|6679.9|6686.8|6674.8|0
1600830600000|2020-09-23 03:10:00|6690.9|6678.9|6694.2|6682.2|6696.1|6684.1|6690.9|6678.9|0
1600830900000|2020-09-23 03:15:00|6694.6|6682.6|6700.4|6688.4|6700.4|6688.4|6693.1|6681.1|0
1600831200000|2020-09-23 03:20:00|6699.4|6687.4|6700.4|6688.4|6700.5|6688.5|6698.3|6686.3|0
1600831500000|2020-09-23 03:25:00|6700|6688|6697.9|6685.9|6700.5|6688.5|6694.8|6682.8|0
1600831800000|2020-09-23 03:30:00|6698.9|6686.9|6699|6687|6703.1|6691.1|6698.9|6686.9|0
1600832100000|2020-09-23 03:35:00|6699.1|6687.1|6695.9|6683.9|6700.1|6688.1|6694.8|6682.8|0
1600832400000|2020-09-23 03:40:00|6695.8|6683.8|6696.9|6684.9|6697.9|6685.9|6695.8|6683.8|0
1600832700000|2020-09-23 03:45:00|6696.8|6684.8|6699|6687|6699|6687|6694.8|6682.8|0
1600833000000|2020-09-23 03:50:00|6698.9|6686.9|6694.8|6682.8|6699|6687|6694.8|6682.8|0
1600833300000|2020-09-23 03:55:00|6694.9|6682.9|6694.9|6682.9|6696.9|6684.9|6692.8|6680.8|0
1600833600000|2020-09-23 04:00:00|6694.8|6682.8|6696.9|6684.9|6699|6687|6692.8|6680.8|0
1600833900000|2020-09-23 04:05:00|6697.3|6685.3|6702|6690|6703.1|6691.1|6697.3|6685.3|0
1600834200000|2020-09-23 04:10:00|6701.7|6689.7|6701|6689|6702.1|6690.1|6701|6689|0
1600834500000|2020-09-23 04:15:00|6701.1|6689.1|6694.7|6682.7|6703.2|6691.2|6692.6|6680.6|0
1600834800000|2020-09-23 04:20:00|6694.6|6682.6|6697.8|6685.8|6699.9|6687.9|6694.6|6682.6|0
1600835100000|2020-09-23 04:25:00|6697.4|6685.4|6696.9|6684.9|6698.9|6686.9|6696.8|6684.8|0
1600835400000|2020-09-23 04:30:00|6698.9|6686.9|6700|6688|6701|6689|6696.8|6684.8|0
1600835700000|2020-09-23 04:35:00|6700.4|6688.4|6701|6689|6703.1|6691.1|6699|6687|0
1600836000000|2020-09-23 04:40:00|6702|6690|6702|6690|6704|6692|6701|6689|0
1600836300000|2020-09-23 04:45:00|6701.6|6689.6|6701|6689|6703.1|6691.1|6701|6689|0
1600836600000|2020-09-23 04:50:00|6701.1|6689.1|6699.1|6687.1|6703.1|6691.1|6699|6687|0
1600836900000|2020-09-23 04:55:00|6699|6687|6701|6689|6701|6689|6699|6687|0
1600837200000|2020-09-23 05:00:00|6701.1|6689.1|6701.1|6689.1|6703.1|6691.1|6701|6689|0
1600837500000|2020-09-23 05:05:00|6701|6689|6703.1|6691.1|6705.1|6693.1|6701|6689|0
1600837800000|2020-09-23 05:10:00|6703|6691|6703.1|6691.1|6705.1|6693.1|6703|6691|0
1600838100000|2020-09-23 05:15:00|6703|6691|6701.1|6689.1|6704.1|6692.1|6701|6689|0
1600838400000|2020-09-23 05:20:00|6701.2|6689.2|6707.6|6695.6|6707.6|6695.6|6701.2|6689.2|0
1600838700000|2020-09-23 05:25:00|6707.5|6695.5|6713.6|6701.6|6713.7|6701.7|6705.5|6693.5|0
1600839000000|2020-09-23 05:30:00|6713.7|6701.7|6718.7|6706.7|6721.5|6709.5|6712.7|6700.7|0
1600839300000|2020-09-23 05:35:00|6718.8|6706.8|6723.1|6711.1|6725.1|6713.1|6718.8|6706.8|0
1600839600000|2020-09-23 05:40:00|6723.5|6711.5|6720.8|6708.8|6724.2|6712.2|6718.8|6706.8|0
1600839900000|2020-09-23 05:45:00|6721.2|6709.2|6721.2|6709.2|6722.9|6710.9|6717.1|6705.1|0
1600840200000|2020-09-23 05:50:00|6720.4|6708.4|6721.3|6709.3|6721.3|6709.3|6717.2|6705.2|0
1600840500000|2020-09-23 05:55:00|6721.2|6709.2|6719.4|6707.4|6722.3|6710.3|6719.3|6707.3|0
1600840800000|2020-09-23 06:00:00|6719.2|6707.2|6709.8|6704.8|6719.3|6707.3|6702.8|6697.8|112
1600841100000|2020-09-23 06:05:00|6709.3|6704.3|6709.3|6704.3|6714.8|6709.8|6707.8|6702.8|50
1600841400000|2020-09-23 06:10:00|6709.8|6704.8|6700.8|6695.8|6710.8|6705.8|6698.3|6693.3|34
1600841700000|2020-09-23 06:15:00|6700.3|6695.3|6698.8|6693.8|6701.8|6696.8|6698.3|6693.3|12
1600842000000|2020-09-23 06:20:00|6698.3|6693.3|6698.3|6693.3|6700.8|6695.8|6696.3|6691.3|23
1600842300000|2020-09-23 06:25:00|6697.8|6692.8|6698.3|6693.3|6699.8|6694.8|6692.3|6687.3|18
1600842600000|2020-09-23 06:30:00|6696.8|6691.8|6704.3|6699.3|6707.3|6702.3|6696.8|6691.8|24
1600842900000|2020-09-23 06:35:00|6704.8|6699.8|6707.3|6702.3|6711.8|6706.8|6704.8|6699.8|32
1600843200000|2020-09-23 06:40:00|6706.8|6701.8|6710.3|6705.3|6711.3|6706.3|6704.8|6699.8|19
1600843500000|2020-09-23 06:45:00|6710.8|6705.8|6715.3|6710.3|6717.3|6712.3|6709.3|6704.3|43
1600843800000|2020-09-23 06:50:00|6715.8|6710.8|6718.8|6713.8|6719.8|6714.8|6715.3|6710.3|47
1600844100000|2020-09-23 06:55:00|6717.8|6712.8|6716.3|6711.3|6722.3|6717.3|6714.8|6709.8|64
1600844400000|2020-09-23 07:00:00|6722.3|6717.3|6696.8|6691.8|6728.8|6723.8|6696.8|6691.8|559
1600844700000|2020-09-23 07:05:00|6697.3|6692.3|6709.3|6704.3|6712.3|6707.3|6686.3|6681.3|364
1600845000000|2020-09-23 07:10:00|6710.8|6705.8|6696.8|6691.8|6713.3|6708.3|6693.3|6688.3|345
1600845300000|2020-09-23 07:15:00|6693.3|6688.3|6701.8|6696.8|6703.8|6698.8|6682.8|6677.8|274
1600845600000|2020-09-23 07:20:00|6701.3|6696.3|6727.8|6722.8|6731.3|6726.3|6699.8|6694.8|234
1600845900000|2020-09-23 07:25:00|6729.3|6724.3|6718.8|6713.8|6729.8|6724.8|6716.8|6711.8|110
1600846200000|2020-09-23 07:30:00|6723.8|6718.8|6733.8|6728.8|6739.8|6734.8|6721.8|6716.8|299
1600846500000|2020-09-23 07:35:00|6734.3|6729.3|6732.3|6727.3|6738.8|6733.8|6725.3|6720.3|142
1600846800000|2020-09-23 07:40:00|6732.2|6727.2|6731.7|6726.7|6735.2|6730.2|6727.2|6722.2|136
1600847100000|2020-09-23 07:45:00|6732.2|6727.2|6746.7|6741.7|6746.7|6741.7|6728.2|6723.2|155
1600847400000|2020-09-23 07:50:00|6747.2|6742.2|6740.7|6735.7|6751.7|6746.7|6735.7|6730.7|201
1600847700000|2020-09-23 07:55:00|6741.2|6736.2|6741.2|6736.2|6748.2|6743.2|6733.2|6728.2|251
1600848000000|2020-09-23 08:00:00|6741.7|6736.7|6749.7|6744.7|6753.7|6748.7|6739.7|6734.7|224
1600848300000|2020-09-23 08:05:00|6750.2|6745.2|6740.7|6735.7|6751.7|6746.7|6740.7|6735.7|132
1600848600000|2020-09-23 08:10:00|6741.2|6736.2|6741.7|6736.7|6743.2|6738.2|6736.2|6731.2|114
1600848900000|2020-09-23 08:15:00|6742.7|6737.7|6739.7|6734.7|6745.7|6740.7|6738.2|6733.2|110
1600849200000|2020-09-23 08:20:00|6740.2|6735.2|6734.2|6729.2|6742.7|6737.7|6733.7|6728.7|103
1600849500000|2020-09-23 08:25:00|6734.7|6729.7|6743.2|6738.2|6745.2|6740.2|6734.2|6729.2|94
1600849800000|2020-09-23 08:30:00|6744.2|6739.2|6753.7|6748.7|6754.2|6749.2|6744.2|6739.2|140
1600850100000|2020-09-23 08:35:00|6754.2|6749.2|6764.2|6759.2|6764.7|6759.7|6752.7|6747.7|161
1600850400000|2020-09-23 08:40:00|6765.2|6760.2|6768.2|6763.2|6768.2|6763.2|6760.7|6755.7|205
1600850700000|2020-09-23 08:45:00|6769.7|6764.7|6765.2|6760.2|6773.2|6768.2|6765.2|6760.2|68
1600851000000|2020-09-23 08:50:00|6764.7|6759.7|6769.7|6764.7|6769.7|6764.7|6760.2|6755.2|63
1600851300000|2020-09-23 08:55:00|6770.2|6765.2|6774.2|6769.2|6778.7|6773.7|6768.7|6763.7|173
1600851600000|2020-09-23 09:00:00|6773.7|6768.7|6773.7|6768.7|6778.7|6773.7|6770.2|6765.2|80
1600851900000|2020-09-23 09:05:00|6774.2|6769.2|6774.7|6769.7|6777.7|6772.7|6771.2|6766.2|143
1600852200000|2020-09-23 09:10:00|6775.2|6770.2|6773.2|6768.2|6776.7|6771.7|6768.2|6763.2|40
1600852500000|2020-09-23 09:15:00|6772.7|6767.7|6767.2|6762.2|6774.2|6769.2|6767.2|6762.2|52
1600852800000|2020-09-23 09:20:00|6768.2|6763.2|6772.2|6767.2|6777.2|6772.2|6768.2|6763.2|39
1600853100000|2020-09-23 09:25:00|6773.2|6768.2|6776.2|6771.2|6778.2|6773.2|6772.2|6767.2|59
1600853400000|2020-09-23 09:30:00|6776.7|6771.7|6778.7|6773.7|6782.2|6777.2|6776.2|6771.2|68
1600853700000|2020-09-23 09:35:00|6779.2|6774.2|6777.7|6772.7|6783.2|6778.2|6777.2|6772.2|80
1600854000000|2020-09-23 09:40:00|6778.2|6773.2|6779.7|6774.7|6783.7|6778.7|6774.2|6769.2|98
1600854300000|2020-09-23 09:45:00|6780.2|6775.2|6781.2|6776.2|6783.2|6778.2|6779.2|6774.2|57
1600854600000|2020-09-23 09:50:00|6779.2|6774.2|6784.2|6779.2|6784.7|6779.7|6778.7|6773.7|46
1600854900000|2020-09-23 09:55:00|6784.7|6779.7|6783.2|6778.2|6784.7|6779.7|6780.2|6775.2|65
1600855200000|2020-09-23 10:00:00|6782.2|6777.2|6777.2|6772.2|6784.2|6779.2|6777.2|6772.2|38
1600855500000|2020-09-23 10:05:00|6776.7|6771.7|6768.2|6763.2|6781.2|6776.2|6767.7|6762.7|171
1600855800000|2020-09-23 10:10:00|6767.7|6762.7|6768.2|6763.2|6770.2|6765.2|6763.2|6758.2|62
1600856100000|2020-09-23 10:15:00|6766.7|6761.7|6754.7|6749.7|6767.2|6762.2|6753.2|6748.2|84
1600856400000|2020-09-23 10:20:00|6755.2|6750.2|6767.2|6762.2|6767.2|6762.2|6755.2|6750.2|67
1600856700000|2020-09-23 10:25:00|6767.7|6762.7|6770.2|6765.2|6771.2|6766.2|6767.2|6762.2|49
1600857000000|2020-09-23 10:30:00|6770.7|6765.7|6775.7|6770.7|6776.7|6771.7|6769.2|6764.2|69
1600857300000|2020-09-23 10:35:00|6774.7|6769.7|6764.7|6759.7|6774.7|6769.7|6762.7|6757.7|65
1600857600000|2020-09-23 10:40:00|6763.2|6758.2|6760.2|6755.2|6765.2|6760.2|6759.7|6754.7|31
1600857900000|2020-09-23 10:45:00|6760.7|6755.7|6766.7|6761.7|6766.7|6761.7|6759.2|6754.2|46
1600858200000|2020-09-23 10:50:00|6766.2|6761.2|6772.7|6767.7|6773.2|6768.2|6765.2|6760.2|54
1600858500000|2020-09-23 10:55:00|6772.2|6767.2|6768.2|6763.2|6772.2|6767.2|6765.2|6760.2|13
1600858800000|2020-09-23 11:00:00|6768.7|6763.7|6771.7|6766.7|6771.7|6766.7|6763.2|6758.2|55
1600859100000|2020-09-23 11:05:00|6771.2|6766.2|6774.2|6769.2|6778.2|6773.2|6770.7|6765.7|74
1600859400000|2020-09-23 11:10:00|6774.7|6769.7|6771.2|6766.2|6776.7|6771.7|6769.7|6764.7|39
1600859700000|2020-09-23 11:15:00|6771.7|6766.7|6772.2|6767.2|6774.2|6769.2|6770.7|6765.7|46
1600860000000|2020-09-23 11:20:00|6771.7|6766.7|6766.2|6761.2|6772.7|6767.7|6766.2|6761.2|20
1600860300000|2020-09-23 11:25:00|6766.7|6761.7|6761.2|6756.2|6767.7|6762.7|6759.7|6754.7|25
1600860600000|2020-09-23 11:30:00|6762.2|6757.2|6765.7|6760.7|6767.7|6762.7|6761.7|6756.7|59
1600860900000|2020-09-23 11:35:00|6765.2|6760.2|6771.2|6766.2|6771.2|6766.2|6761.2|6756.2|51
1600861200000|2020-09-23 11:40:00|6770.5|6765.5|6757.5|6752.5|6770.5|6765.5|6757.5|6752.5|20
1600861500000|2020-09-23 11:45:00|6758|6753|6757|6752|6761.5|6756.5|6757|6752|16
1600861800000|2020-09-23 11:50:00|6757.5|6752.5|6758|6753|6760.5|6755.5|6754.5|6749.5|82
1600862100000|2020-09-23 11:55:00|6757.5|6752.5|6759|6754|6762.5|6757.5|6757.5|6752.5|36
1600862400000|2020-09-23 12:00:00|6759.5|6754.5|6760.5|6755.5|6761|6756|6753|6748|78
1600862700000|2020-09-23 12:05:00|6760|6755|6760.5|6755.5|6761.5|6756.5|6757.5|6752.5|53
1600863000000|2020-09-23 12:10:00|6760|6755|6762|6757|6762|6757|6757|6752|26
1600863300000|2020-09-23 12:15:00|6762.5|6757.5|6759.5|6754.5|6765|6760|6757.5|6752.5|39
1600863600000|2020-09-23 12:20:00|6759|6754|6757.5|6752.5|6760.5|6755.5|6751.5|6746.5|41
1600863900000|2020-09-23 12:25:00|6757|6752|6760|6755|6761|6756|6754.5|6749.5|22
1600864200000|2020-09-23 12:30:00|6760.5|6755.5|6763.5|6758.5|6766.5|6761.5|6760.5|6755.5|36
1600864500000|2020-09-23 12:35:00|6763|6758|6764|6759|6764|6759|6759|6754|13
1600864800000|2020-09-23 12:40:00|6764.5|6759.5|6760|6755|6766|6761|6758.5|6753.5|29
1600865100000|2020-09-23 12:45:00|6759.5|6754.5|6753.5|6748.5|6759.5|6754.5|6751|6746|49
1600865400000|2020-09-23 12:50:00|6753|6748|6754|6749|6754.5|6749.5|6747|6742|49
1600865700000|2020-09-23 12:55:00|6754.5|6749.5|6753.5|6748.5|6756.5|6751.5|6751|6746|34
1600866000000|2020-09-23 13:00:00|6754|6749|6755|6750|6757.5|6752.5|6751.5|6746.5|35
1600866300000|2020-09-23 13:05:00|6755.5|6750.5|6753|6748|6756|6751|6751.5|6746.5|29
1600866600000|2020-09-23 13:10:00|6753.5|6748.5|6755|6750|6758|6753|6751.5|6746.5|36
1600866900000|2020-09-23 13:15:00|6755.5|6750.5|6754|6749|6756.5|6751.5|6752.5|6747.5|32
1600867200000|2020-09-23 13:20:00|6753.5|6748.5|6751|6746|6758.5|6753.5|6749|6744|41
1600867500000|2020-09-23 13:25:00|6751.5|6746.5|6752.5|6747.5|6754|6749|6748.5|6743.5|41
1600867800000|2020-09-23 13:30:00|6753|6748|6753.5|6748.5|6756|6751|6747|6742|118
1600868100000|2020-09-23 13:35:00|6754.5|6749.5|6758|6753|6758|6753|6749|6744|54
1600868400000|2020-09-23 13:40:00|6758.5|6753.5|6747|6742|6761.5|6756.5|6740|6735|63
1600868700000|2020-09-23 13:45:00|6748|6743|6745|6740|6750|6745|6739.5|6734.5|76
1600869000000|2020-09-23 13:50:00|6744.5|6739.5|6727.5|6722.5|6744.5|6739.5|6726.5|6721.5|100
1600869300000|2020-09-23 13:55:00|6726.5|6721.5|6725.5|6720.5|6731.5|6726.5|6723.5|6718.5|130
1600869600000|2020-09-23 14:00:00|6726.5|6721.5|6726.5|6721.5|6730.5|6725.5|6723.5|6718.5|91
1600869900000|2020-09-23 14:05:00|6725.5|6720.5|6709.5|6704.5|6726|6721|6709|6704|150
1600870200000|2020-09-23 14:10:00|6710|6705|6713|6708|6718.5|6713.5|6708|6703|79
1600870500000|2020-09-23 14:15:00|6714.5|6709.5|6708.5|6703.5|6717.5|6712.5|6703.5|6698.5|130
1600870800000|2020-09-23 14:20:00|6709|6704|6707.5|6702.5|6713|6708|6702.5|6697.5|88
1600871100000|2020-09-23 14:25:00|6707|6702|6711.5|6706.5|6720.5|6715.5|6703.5|6698.5|84
1600871400000|2020-09-23 14:30:00|6712|6707|6695.5|6690.5|6713.5|6708.5|6695.5|6690.5|143
1600871700000|2020-09-23 14:35:00|6695|6690|6686|6681|6695|6690|6678.5|6673.5|160
1600872000000|2020-09-23 14:40:00|6684.5|6679.5|6696.5|6691.5|6696.5|6691.5|6683.5|6678.5|185
1600872300000|2020-09-23 14:45:00|6695.5|6690.5|6710.5|6705.5|6711.5|6706.5|6694.5|6689.5|121
1600872600000|2020-09-23 14:50:00|6711|6706|6710.5|6705.5|6712.5|6707.5|6700.5|6695.5|123
1600872900000|2020-09-23 14:55:00|6711|6706|6699.5|6694.5|6717.5|6712.5|6698.5|6693.5|83
1600873200000|2020-09-23 15:00:00|6699|6694|6701|6696|6704.5|6699.5|6690.5|6685.5|125
1600873500000|2020-09-23 15:05:00|6700.5|6695.5|6706|6701|6714.5|6709.5|6700|6695|80
1600873800000|2020-09-23 15:10:00|6706.5|6701.5|6698.5|6693.5|6709.5|6704.5|6697.5|6692.5|115
1600874100000|2020-09-23 15:15:00|6698|6693|6692|6687|6698.5|6693.5|6686.5|6681.5|128
1600874400000|2020-09-23 15:20:00|6692.5|6687.5|6690.5|6685.5|6692.5|6687.5|6685.5|6680.5|97
1600874700000|2020-09-23 15:25:00|6689.5|6684.5|6677.5|6672.5|6691.5|6686.5|6672|6667|290
1600875000000|2020-09-23 15:30:00|6678.5|6671.5|6663.5|6656.5|6684.5|6677.5|6662.5|6653.5|817
1600875300000|2020-09-23 15:35:00|6662.5|6655.5|6681.5|6673.5|6682.5|6676.5|6662.5|6654.5|395
1600875600000|2020-09-23 15:40:00|6682.5|6674.5|6671.5|6662.5|6682.5|6674.5|6670.5|6662.5|32
1600875900000|2020-09-23 15:45:00|6670.5|6661.5|6667.5|6659.5|6671.5|6664.5|6666.5|6659.5|23
1600876200000|2020-09-23 15:50:00|6666.5|6660.5|6664.5|6656.5|6669.5|6661.5|6662.5|6654.5|62
1600876500000|2020-09-23 15:55:00|6663.5|6657.5|6663.5|6655.5|6668.5|6661.5|6660.5|6653.5|92
1600876800000|2020-09-23 16:00:00|6662.5|6654.5|6668.5|6661.5|6671.5|6664.5|6659.5|6652.5|51
1600877100000|2020-09-23 16:05:00|6666.5|6659.5|6673.5|6666.5|6676.5|6669.5|6666.5|6658.5|60
1600877400000|2020-09-23 16:10:00|6676.5|6668.5|6675.5|6667.5|6677.5|6670.5|6669.5|6662.5|22
1600877700000|2020-09-23 16:15:00|6674.5|6666.5|6671.5|6663.5|6677.5|6670.5|6669.5|6662.5|17
1600878000000|2020-09-23 16:20:00|6670.5|6662.5|6664.5|6656.5|6671.5|6663.5|6662.5|6655.5|21
1600878300000|2020-09-23 16:25:00|6665.5|6657.5|6672.5|6664.5|6673.5|6666.5|6665.5|6657.5|27
1600878600000|2020-09-23 16:30:00|6671.5|6663.5|6675.5|6667.5|6677.5|6670.5|6670.5|6663.5|20
1600878900000|2020-09-23 16:35:00|6676.5|6668.5|6680.5|6672.5|6681.5|6675.5|6672.5|6665.5|18
1600879200000|2020-09-23 16:40:00|6679.5|6673.5|6680.5|6672.5|6686.5|6679.5|6678.5|6671.5|32
1600879500000|2020-09-23 16:45:00|6679.5|6671.5|6681.5|6673.5|6683.5|6675.5|6678.5|6670.5|4
1600879800000|2020-09-23 16:50:00|6682.5|6674.5|6679.5|6671.5|6684.5|6676.5|6677.5|6670.5|1
1600880100000|2020-09-23 16:55:00|6680.5|6672.5|6685.5|6677.5|6685.5|6677.5|6679.5|6671.5|8
1600880400000|2020-09-23 17:00:00|6684.5|6675.5|6680.5|6672.5|6685.5|6677.5|6678.5|6671.5|6
1600880700000|2020-09-23 17:05:00|6679.5|6670.5|6676.5|6668.5|6681.5|6673.5|6675.5|6668.5|13
1600881000000|2020-09-23 17:10:00|6677.5|6669.5|6678.5|6669.5|6681.5|6674.5|6676.5|6668.5|3
1600881300000|2020-09-23 17:15:00|6677.5|6668.5|6680.5|6671.5|6683.5|6675.5|6675.5|6668.5|5
1600881600000|2020-09-23 17:20:00|6679.5|6672.5|6679.5|6671.5|6682.5|6675.5|6678.5|6671.5|4
1600881900000|2020-09-23 17:25:00|6678.5|6668.5|6672.5|6664.5|6678.5|6670.5|6670.5|6663.5|16
1600882200000|2020-09-23 17:30:00|6671.5|6663.5|6671.5|6663.5|6672.5|6666.5|6670.5|6663.5|2
1600882500000|2020-09-23 17:35:00|6670.5|6664.5|6667.5|6659.5|6670.5|6664.5|6666.5|6659.5|21
1600882800000|2020-09-23 17:40:00|6666.5|6658.5|6663.5|6655.5|6668.5|6660.5|6662.5|6654.5|3
1600883100000|2020-09-23 17:45:00|6664.5|6656.5|6667.5|6659.5|6667.5|6661.5|6661.5|6654.5|18
1600883400000|2020-09-23 17:50:00|6666.5|6658.5|6663.5|6655.5|6667.5|6661.5|6658.5|6652.5|42
1600883700000|2020-09-23 17:55:00|6664.5|6656.5|6668.7|6656.7|6668.8|6658.5|6662.5|6654|11
1600884000000|2020-09-23 18:00:00|6668.8|6656.8|6658.9|6646.9|6668.8|6656.8|6654.4|6642.4|0
1600884300000|2020-09-23 18:05:00|6658.8|6646.8|6658.2|6646.2|6663.3|6651.3|6657.4|6645.4|0
1600884600000|2020-09-23 18:10:00|6658.3|6646.3|6660.5|6648.5|6660.5|6648.5|6654|6642|0
1600884900000|2020-09-23 18:15:00|6660.3|6648.3|6631.8|6619.8|6660.3|6648.3|6629.6|6617.6|0
1600885200000|2020-09-23 18:20:00|6631.7|6619.7|6632.1|6620.1|6637.1|6625.1|6629.7|6617.7|0
1600885500000|2020-09-23 18:25:00|6632|6620|6633.8|6621.8|6638.6|6626.6|6629.8|6617.8|0
1600885800000|2020-09-23 18:30:00|6632|6620|6636.4|6624.4|6637|6625|6626.1|6614.1|0
1600886100000|2020-09-23 18:35:00|6636.5|6624.5|6634.4|6622.4|6638.4|6626.4|6629.8|6617.8|0
1600886400000|2020-09-23 18:40:00|6634.3|6622.3|6627.3|6615.3|6634.7|6622.7|6623.7|6611.7|0
1600886700000|2020-09-23 18:45:00|6627.1|6615.1|6624.3|6612.3|6631.3|6619.3|6621.7|6609.7|0
1600887000000|2020-09-23 18:50:00|6624.4|6612.4|6619.4|6607.4|6629.2|6617.2|6618|6606|0
1600887300000|2020-09-23 18:55:00|6619.3|6607.3|6615.6|6603.6|6619.6|6607.6|6612.5|6600.5|0
1600887600000|2020-09-23 19:00:00|6616.5|6604.5|6603.3|6591.3|6619.3|6607.3|6603.3|6591.3|0
1600887900000|2020-09-23 19:05:00|6605.1|6593.1|6608.6|6596.6|6612.1|6600.1|6601|6589|0
1600888200000|2020-09-23 19:10:00|6608.5|6596.5|6620|6608|6624|6612|6606.6|6594.6|0
1600888500000|2020-09-23 19:15:00|6619.9|6607.9|6614.6|6602.6|6619.9|6607.9|6605.5|6593.5|0
1600888800000|2020-09-23 19:20:00|6614.7|6602.7|6603.4|6591.4|6619.1|6607.1|6603.4|6591.4|0
1600889100000|2020-09-23 19:25:00|6603.6|6591.6|6609.7|6597.7|6609.9|6597.9|6598.8|6586.8|0
1600889400000|2020-09-23 19:30:00|6609.6|6597.6|6606.5|6594.5|6612.4|6600.4|6603.3|6591.3|0
1600889700000|2020-09-23 19:35:00|6606.6|6594.6|6606.6|6594.6|6608.8|6596.8|6602.1|6590.1|0
1600890000000|2020-09-23 19:40:00|6606.7|6594.7|6607.3|6595.3|6613.6|6601.6|6602.7|6590.7|0
1600890300000|2020-09-23 19:45:00|6607.2|6595.2|6597.9|6585.9|6609.9|6597.9|6593.4|6581.4|0
1600890600000|2020-09-23 19:50:00|6597.1|6585.1|6589.3|6577.3|6597.1|6585.1|6587.3|6575.3|0
1600890900000|2020-09-23 19:55:00|6589.4|6577.4|6593.4|6581.4|6597.6|6585.6|6589.3|6577.3|0
1600891200000|2020-09-23 20:00:00|6593.3|6581.3|6604.5|6592.5|6607.8|6595.8|6593.3|6581.3|1
1600891500000|2020-09-23 20:05:00|6604.4|6592.4|6604.5|6592.5|6604.9|6592.9|6600.3|6588.3|0
1600891800000|2020-09-23 20:10:00|6604.4|6592.4|6610.5|6598.5|6611.7|6599.7|6598.9|6586.9|0
1600892100000|2020-09-23 20:15:00|6610.4|6598.4|6610.5|6598.5|6612.2|6600.2|6609.1|6597.1|0
1600892400000|2020-09-23 20:20:00|6610.7|6598.7|6611.7|6599.7|6611.9|6599.9|6610.1|6598.1|0
1600892700000|2020-09-23 20:25:00|6611.6|6599.6|6610.5|6598.5|6611.7|6599.7|6609.9|6597.9|0
1600893000000|2020-09-23 20:30:00|6610.4|6598.4|6612.3|6600.3|6615.3|6603.3|6610.4|6598.4|0
1600893300000|2020-09-23 20:35:00|6611.7|6599.7|6611.8|6599.8|6614.2|6602.2|6611.7|6599.7|0
1600893600000|2020-09-23 20:40:00|6612|6600|6610.7|6598.7|6613|6601|6610.1|6598.1|0
1600893900000|2020-09-23 20:45:00|6610.8|6598.8|6611.9|6599.9|6613.2|6601.2|6610.8|6598.8|0
1600894200000|2020-09-23 20:50:00|6612|6600|6611.9|6599.9|6612.4|6600.4|6610.9|6598.9|0
1600894500000|2020-09-23 20:55:00|6612|6600|6612.9|6600.9|6613.4|6601.4|6611.3|6599.3|0
1600894800000|2020-09-23 21:00:00|6613|6601|6613.2|6601.2|6613.4|6601.4|6613|6601|0
1600895100000|2020-09-23 21:05:00|6613.6|6601.6|6612.7|6600.7|6613.7|6601.7|6612.3|6600.3|0
1600895400000|2020-09-23 21:10:00|6612.9|6600.9|6611.3|6599.3|6612.9|6600.9|6610.8|6598.8|0
1600895700000|2020-09-23 21:15:00|6611.9|6599.9|6611.1|6599.1|6611.9|6599.9|6610.9|6598.9|0
1600896000000|2020-09-23 21:20:00|6610.9|6598.9|6609.5|6597.5|6611.1|6599.1|6609.5|6597.5|0
1600896300000|2020-09-23 21:25:00|6609.2|6597.2|6610.1|6598.1|6611.1|6599.1|6609.2|6597.2|0
1600896600000|2020-09-23 21:30:00|6610.3|6598.3|6608.5|6596.5|6610.5|6598.5|6608.2|6596.2|0
1600896900000|2020-09-23 21:35:00|6608|6596|6607.8|6595.8|6608|6596|6607.4|6595.4|0
1600897200000|2020-09-23 21:40:00|6607.6|6595.6|6607.4|6595.4|6608.8|6596.8|6606.6|6594.6|0
1600897500000|2020-09-23 21:45:00|6607.2|6595.2|6606.3|6594.3|6607.4|6595.4|6605.1|6593.1|0
1600897800000|2020-09-23 21:50:00|6606.1|6594.1|6606.8|6594.8|6607.4|6595.4|6605.7|6593.7|0
1600898100000|2020-09-23 21:55:00|6607|6595|6604.4|6592.4|6608.8|6596.8|6603.8|6591.8|0
1600898400000|2020-09-23 22:00:00|6603.9|6591.9|6615.1|6603.1|6616.6|6604.6|6601.2|6589.2|0
1600898700000|2020-09-23 22:05:00|6615.5|6603.5|6615.1|6603.1|6617|6605|6613|6601|0
1600899000000|2020-09-23 22:10:00|6614.5|6602.5|6614.7|6602.7|6617|6605|6613.4|6601.4|0
1600899300000|2020-09-23 22:15:00|6614.5|6602.5|6610.9|6598.9|6615.1|6603.1|6609.4|6597.4|0
1600899600000|2020-09-23 22:20:00|6611.1|6599.1|6616.1|6604.1|6616.1|6604.1|6610.9|6598.9|0
1600899900000|2020-09-23 22:25:00|6616.2|6604.2|6614.5|6602.5|6617|6605|6613.4|6601.4|0
1600900200000|2020-09-23 22:30:00|6615.1|6603.1|6615.1|6603.1|6616.1|6604.1|6614.5|6602.5|0
1600900500000|2020-09-23 22:35:00|6615.3|6603.3|6605.2|6593.2|6615.5|6603.5|6604.8|6592.8|0
1600900800000|2020-09-23 22:40:00|6605.1|6593.1|6600.6|6588.6|6605.9|6593.9|6599.2|6587.2|0
1600901100000|2020-09-23 22:45:00|6600.7|6588.7|6602.5|6590.5|6606.1|6594.1|6600.7|6588.7|0
1600901400000|2020-09-23 22:50:00|6602.7|6590.7|6602.3|6590.3|6604|6592|6601.5|6589.5|0
1600901700000|2020-09-23 22:55:00|6601.9|6589.9|6602.4|6590.4|6602.9|6590.9|6600.8|6588.8|0
1600902000000|2020-09-23 23:00:00|6602.8|6590.8|6606.6|6594.6|6608|6596|6602.6|6590.6|0
1600902300000|2020-09-23 23:05:00|6606|6594|6605|6593|6606.6|6594.6|6603.1|6591.1|0
1600902600000|2020-09-23 23:10:00|6605.1|6593.1|6601|6589|6606.1|6594.1|6600|6588|0
1600902900000|2020-09-23 23:15:00|6601.1|6589.1|6590.7|6578.7|6601.4|6589.4|6590.5|6578.5|0
1600903200000|2020-09-23 23:20:00|6591.1|6579.1|6583.8|6571.8|6592.6|6580.6|6583.6|6571.6|0
1600903500000|2020-09-23 23:25:00|6583.6|6571.6|6546.1|6534.1|6584|6572|6544.5|6532.5|0
1600903800000|2020-09-23 23:30:00|6546.2|6534.2|6556.6|6544.6|6557.2|6545.2|6546.1|6534.1|0
1600904100000|2020-09-23 23:35:00|6556.5|6544.5|6551.7|6539.7|6556.5|6544.5|6550.3|6538.3|0
1600904400000|2020-09-23 23:40:00|6551.5|6539.5|6561.8|6549.8|6563|6551|6550.5|6538.5|0
1600904700000|2020-09-23 23:45:00|6562.2|6550.2|6566.8|6554.8|6567.8|6555.8|6561.5|6549.5|0
1600905000000|2020-09-23 23:50:00|6566.7|6554.7|6563.2|6551.2|6568.4|6556.4|6563.2|6551.2|0
1600905300000|2020-09-23 23:55:00|6562.8|6550.8|6560|6548|6563.4|6551.4|6559.2|6547.2|0
1600905600000|2020-09-24 00:00:00|6559.8|6547.8|6566.1|6554.1|6568.4|6556.4|6559.8|6547.8|0
1600905900000|2020-09-24 00:05:00|6565.3|6553.3|6565.3|6553.3|6568.1|6556.1|6553.2|6541.2|0
1600906200000|2020-09-24 00:10:00|6565.4|6553.4|6569.7|6557.7|6569.7|6557.7|6560.9|6548.9|0
1600906500000|2020-09-24 00:15:00|6570.3|6558.3|6580.3|6568.3|6582.4|6570.4|6567.5|6555.5|0
1600906800000|2020-09-24 00:20:00|6580.7|6568.7|6579.8|6567.8|6584.4|6572.4|6577.7|6565.7|0
1600907100000|2020-09-24 00:25:00|6580.2|6568.2|6578.9|6566.9|6581.8|6569.8|6575.8|6563.8|0
1600907400000|2020-09-24 00:30:00|6578.5|6566.5|6576.2|6564.2|6580|6568|6573.8|6561.8|0
1600907700000|2020-09-24 00:35:00|6576.3|6564.3|6588.7|6576.7|6588.7|6576.7|6576.2|6564.2|0
1600908000000|2020-09-24 00:40:00|6588.3|6576.3|6590.9|6578.9|6593.1|6581.1|6586.7|6574.7|0
1600908300000|2020-09-24 00:45:00|6591|6579|6595.2|6583.2|6595.2|6583.2|6590.9|6578.9|0
1600908600000|2020-09-24 00:50:00|6594.8|6582.8|6593.9|6581.9|6595.8|6583.8|6591.5|6579.5|0
1600908900000|2020-09-24 00:55:00|6593.5|6581.5|6597.1|6585.1|6598.1|6586.1|6591.8|6579.8|0
1600909200000|2020-09-24 01:00:00|6596.7|6584.7|6598.3|6586.3|6602.4|6590.4|6594|6582|0
1600909500000|2020-09-24 01:05:00|6597.9|6585.9|6590.1|6578.1|6598.3|6586.3|6590|6578|0
1600909800000|2020-09-24 01:10:00|6590|6578|6583.7|6571.7|6592.1|6580.1|6583.6|6571.6|0
1600910100000|2020-09-24 01:15:00|6583.8|6571.8|6592.2|6580.2|6594.2|6582.2|6583.8|6571.8|0
1600910400000|2020-09-24 01:20:00|6592.3|6580.3|6596.8|6584.8|6596.8|6584.8|6590.2|6578.2|0
1600910700000|2020-09-24 01:25:00|6597.4|6585.4|6598.4|6586.4|6602.6|6590.6|6596.3|6584.3|0
1600911000000|2020-09-24 01:30:00|6598.1|6586.1|6597.4|6585.4|6602.6|6590.6|6594.3|6582.3|0
1600911300000|2020-09-24 01:35:00|6597|6585|6592.2|6580.2|6598.4|6586.4|6592.2|6580.2|0
1600911600000|2020-09-24 01:40:00|6591.8|6579.8|6592.2|6580.2|6594.3|6582.3|6590.1|6578.1|0
1600911900000|2020-09-24 01:45:00|6591.4|6579.4|6584|6572|6592.2|6580.2|6584|6572|0
1600912200000|2020-09-24 01:50:00|6583.9|6571.9|6583.5|6571.5|6586.1|6574.1|6582|6570|0
1600912500000|2020-09-24 01:55:00|6581.5|6569.5|6576.6|6564.6|6581.5|6569.5|6574.4|6562.4|0
1600912800000|2020-09-24 02:00:00|6576.5|6564.5|6578.7|6566.7|6581.8|6569.8|6576.4|6564.4|0
1600913100000|2020-09-24 02:05:00|6578.6|6566.6|6583.1|6571.1|6585.1|6573.1|6577.6|6565.6|0
1600913400000|2020-09-24 02:10:00|6583|6571|6578.8|6566.8|6585.1|6573.1|6577.8|6565.8|0
1600913700000|2020-09-24 02:15:00|6578.9|6566.9|6590.3|6578.3|6598.5|6586.5|6577.9|6565.9|0
1600914000000|2020-09-24 02:20:00|6590.4|6578.4|6587.2|6575.2|6590.4|6578.4|6586.2|6574.2|0
1600914300000|2020-09-24 02:25:00|6587.3|6575.3|6588.4|6576.4|6590.5|6578.5|6586.2|6574.2|0
1600914600000|2020-09-24 02:30:00|6588|6576|6584|6572|6588.4|6576.4|6581.9|6569.9|0
1600914900000|2020-09-24 02:35:00|6583|6571|6582|6570|6584.1|6572.1|6577.8|6565.8|0
1600915200000|2020-09-24 02:40:00|6582.4|6570.4|6582.4|6570.4|6587.7|6575.7|6581.3|6569.3|0
1600915500000|2020-09-24 02:45:00|6582.1|6570.1|6581.5|6569.5|6585.6|6573.6|6581.4|6569.4|0
1600915800000|2020-09-24 02:50:00|6581.6|6569.6|6576.5|6564.5|6582.6|6570.6|6576.5|6564.5|0
1600916100000|2020-09-24 02:55:00|6576.6|6564.6|6582|6570|6583.1|6571.1|6575.6|6563.6|0
1600916400000|2020-09-24 03:00:00|6581.6|6569.6|6573.7|6561.7|6582|6570|6571.6|6559.6|0
1600916700000|2020-09-24 03:05:00|6572.9|6560.9|6578|6566|6578|6566|6571.7|6559.7|0
1600917000000|2020-09-24 03:10:00|6577.9|6565.9|6582.2|6570.2|6584.2|6572.2|6577.9|6565.9|0
1600917300000|2020-09-24 03:15:00|6581.8|6569.8|6580.1|6568.1|6582.2|6570.2|6578|6566|0
1600917600000|2020-09-24 03:20:00|6579.3|6567.3|6577|6565|6580.1|6568.1|6575.9|6563.9|0
1600917900000|2020-09-24 03:25:00|6576.9|6564.9|6573.7|6561.7|6577.9|6565.9|6573.7|6561.7|0
1600918200000|2020-09-24 03:30:00|6573.3|6561.3|6577.6|6565.6|6577.6|6565.6|6571.6|6559.6|0
1600918500000|2020-09-24 03:35:00|6576.6|6564.6|6577.6|6565.6|6578.6|6566.6|6576.6|6564.6|0
1600918800000|2020-09-24 03:40:00|6578.3|6566.3|6573.3|6561.3|6579.6|6567.6|6572.3|6560.3|0
1600919100000|2020-09-24 03:45:00|6573.4|6561.4|6573.4|6561.4|6577.5|6565.5|6572.3|6560.3|0
1600919400000|2020-09-24 03:50:00|6573.8|6561.8|6573.4|6561.4|6575.5|6563.5|6573.3|6561.3|0
1600919700000|2020-09-24 03:55:00|6573.5|6561.5|6573.3|6561.3|6575.5|6563.5|6573.2|6561.2|0
1600920000000|2020-09-24 04:00:00|6573.2|6561.2|6573.3|6561.3|6575.4|6563.4|6571.2|6559.2|0
1600920300000|2020-09-24 04:05:00|6573.4|6561.4|6573.4|6561.4|6575.5|6563.5|6573.2|6561.2|0
1600920600000|2020-09-24 04:10:00|6573.8|6561.8|6579.6|6567.6|6579.7|6567.7|6573.8|6561.8|0
1600920900000|2020-09-24 04:15:00|6579.8|6567.8|6577.8|6565.8|6579.9|6567.9|6577.7|6565.7|0
1600921200000|2020-09-24 04:20:00|6577.7|6565.7|6575.6|6563.6|6579.8|6567.8|6575.5|6563.5|0
1600921500000|2020-09-24 04:25:00|6574.8|6562.8|6573.5|6561.5|6575.6|6563.6|6573.5|6561.5|0
1600921800000|2020-09-24 04:30:00|6574.2|6562.2|6562.5|6550.5|6575.6|6563.6|6562.5|6550.5|0
1600922100000|2020-09-24 04:35:00|6562.6|6550.6|6554.4|6542.4|6563.6|6551.6|6554.3|6542.3|0
1600922400000|2020-09-24 04:40:00|6554.3|6542.3|6563.1|6551.1|6563.1|6551.1|6549.1|6537.1|0
1600922700000|2020-09-24 04:45:00|6563|6551|6571.6|6559.6|6571.6|6559.6|6560.9|6548.9|0
1600923000000|2020-09-24 04:50:00|6571.5|6559.5|6561.3|6549.3|6571.5|6559.5|6559.3|6547.3|0
1600923300000|2020-09-24 04:55:00|6560.5|6548.5|6559.1|6547.1|6561.3|6549.3|6558.9|6546.9|0
1600923600000|2020-09-24 05:00:00|6559|6547|6553.1|6541.1|6563|6551|6548.7|6536.7|0
1600923900000|2020-09-24 05:05:00|6554.1|6542.1|6556.8|6544.8|6560.4|6548.4|6553.9|6541.9|0
1600924200000|2020-09-24 05:10:00|6556.7|6544.7|6560.1|6548.1|6561.2|6549.2|6554.7|6542.7|0
1600924500000|2020-09-24 05:15:00|6560.5|6548.5|6562|6550|6564|6552|6559.9|6547.9|0
1600924800000|2020-09-24 05:20:00|6562.1|6550.1|6560|6548|6563.1|6551.1|6557.8|6545.8|0
1600925100000|2020-09-24 05:25:00|6560.1|6548.1|6562.3|6550.3|6566.5|6554.5|6560.1|6548.1|0
1600925400000|2020-09-24 05:30:00|6562.2|6550.2|6570.5|6558.5|6570.6|6558.6|6560.2|6548.2|0
1600925700000|2020-09-24 05:35:00|6569.7|6557.7|6569.8|6557.8|6570.5|6558.5|6564.4|6552.4|0
1600926000000|2020-09-24 05:40:00|6569.7|6557.7|6567.9|6555.9|6569.8|6557.8|6567.5|6555.5|0
1600926300000|2020-09-24 05:45:00|6568|6556|6575.3|6563.3|6576.2|6564.2|6567.8|6555.8|0
1600926600000|2020-09-24 05:50:00|6575.2|6563.2|6575.4|6563.4|6577.5|6565.5|6572.2|6560.2|0
1600926900000|2020-09-24 05:55:00|6575.5|6563.5|6581.7|6569.7|6582.6|6570.6|6575.4|6563.4|0
1600927200000|2020-09-24 06:00:00|6582.6|6570.6|6600|6595|6610|6605|6582.5|6570.5|80
1600927500000|2020-09-24 06:05:00|6600.5|6595.5|6592|6587|6603.5|6598.5|6591|6586|35
1600927800000|2020-09-24 06:10:00|6591.5|6586.5|6578|6573|6593.5|6588.5|6578|6573|63
1600928100000|2020-09-24 06:15:00|6578.5|6573.5|6565|6560|6578.5|6573.5|6562.5|6557.5|50
1600928400000|2020-09-24 06:20:00|6565.5|6560.5|6569|6564|6571.5|6566.5|6562.5|6557.5|36
1600928700000|2020-09-24 06:25:00|6568|6563|6570|6565|6576.5|6571.5|6568|6563|39
1600929000000|2020-09-24 06:30:00|6573|6568|6564|6559|6574|6569|6562|6557|37
1600929300000|2020-09-24 06:35:00|6563.5|6558.5|6559.5|6554.5|6571|6566|6558.5|6553.5|44
1600929600000|2020-09-24 06:40:00|6560|6555|6551|6546|6564|6559|6550.5|6545.5|75
1600929900000|2020-09-24 06:45:00|6551.5|6546.5|6565.5|6560.5|6565.5|6560.5|6551.5|6546.5|55
1600930200000|2020-09-24 06:50:00|6565|6560|6565.5|6560.5|6567.5|6562.5|6561.5|6556.5|34
1600930500000|2020-09-24 06:55:00|6564|6559|6576|6571|6577|6572|6561|6556|76
1600930800000|2020-09-24 07:00:00|6581|6576|6598.5|6593.5|6602|6597|6571|6566|716
1600931100000|2020-09-24 07:05:00|6595.5|6590.5|6586.5|6581.5|6608|6603|6586|6581|368
1600931400000|2020-09-24 07:10:00|6587|6582|6603.5|6598.5|6607|6602|6582.5|6577.5|286
1600931700000|2020-09-24 07:15:00|6604|6599|6611.5|6606.5|6616|6611|6586|6581|261
1600932000000|2020-09-24 07:20:00|6611|6606|6610.5|6605.5|6615|6610|6600.5|6595.5|154
1600932300000|2020-09-24 07:25:00|6609.5|6604.5|6601|6596|6623|6618|6600.5|6595.5|122
1600932600000|2020-09-24 07:30:00|6601.5|6596.5|6619.5|6614.5|6620.5|6615.5|6597|6592|281
1600932900000|2020-09-24 07:35:00|6618.5|6613.5|6625.5|6620.5|6631.5|6626.5|6608|6603|169
1600933200000|2020-09-24 07:40:00|6623.4|6618.4|6624.4|6619.4|6629.4|6624.4|6619.4|6614.4|162
1600933500000|2020-09-24 07:45:00|6624.9|6619.9|6637.4|6632.4|6640.4|6635.4|6624.9|6619.9|166
1600933800000|2020-09-24 07:50:00|6638.4|6633.4|6651.9|6646.9|6651.9|6646.9|6636.9|6631.9|157
1600934100000|2020-09-24 07:55:00|6649.9|6644.9|6659.9|6654.9|6660.9|6655.9|6644.4|6639.4|96
1600934400000|2020-09-24 08:00:00|6660.4|6655.4|6642.4|6637.4|6661.4|6656.4|6642.4|6637.4|187
1600934700000|2020-09-24 08:05:00|6642.9|6637.9|6641.9|6636.9|6648.9|6643.9|6637.9|6632.9|131
1600935000000|2020-09-24 08:10:00|6642.4|6637.4|6622.9|6617.9|6647.4|6642.4|6622.9|6617.9|159
1600935300000|2020-09-24 08:15:00|6622.4|6617.4|6627.4|6622.4|6629.4|6624.4|6619.4|6614.4|180
1600935600000|2020-09-24 08:20:00|6626.9|6621.9|6626.9|6621.9|6627.9|6622.9|6621.9|6616.9|82
1600935900000|2020-09-24 08:25:00|6626.4|6621.4|6636.9|6631.9|6638.4|6633.4|6626.4|6621.4|72
1600936200000|2020-09-24 08:30:00|6636.4|6631.4|6638.9|6633.9|6640.4|6635.4|6630.4|6625.4|84
1600936500000|2020-09-24 08:35:00|6640.4|6635.4|6641.4|6636.4|6649.9|6644.9|6639.9|6634.9|39
1600936800000|2020-09-24 08:40:00|6641.9|6636.9|6633.4|6628.4|6643.9|6638.9|6632.9|6627.9|46
1600937100000|2020-09-24 08:45:00|6633.9|6628.9|6629.9|6624.9|6636.9|6631.9|6629.4|6624.4|107
1600937400000|2020-09-24 08:50:00|6629.4|6624.4|6633.9|6628.9|6635.4|6630.4|6624.9|6619.9|61
1600937700000|2020-09-24 08:55:00|6634.4|6629.4|6637.9|6632.9|6638.9|6633.9|6632.4|6627.4|61
1600938000000|2020-09-24 09:00:00|6637.4|6632.4|6633.4|6628.4|6638.4|6633.4|6632.4|6627.4|25
1600938300000|2020-09-24 09:05:00|6633.9|6628.9|6628.9|6623.9|6636.4|6631.4|6625.9|6620.9|85
1600938600000|2020-09-24 09:10:00|6629.9|6624.9|6632.9|6627.9|6632.9|6627.9|6624.4|6619.4|89
1600938900000|2020-09-24 09:15:00|6633.4|6628.4|6644.9|6639.9|6645.4|6640.4|6632.4|6627.4|76
1600939200000|2020-09-24 09:20:00|6644.4|6639.4|6641.4|6636.4|6645.4|6640.4|6639.9|6634.9|33
1600939500000|2020-09-24 09:25:00|6640.9|6635.9|6641.4|6636.4|6646.4|6641.4|6640.9|6635.9|73
1600939800000|2020-09-24 09:30:00|6640.9|6635.9|6639.4|6634.4|6649.9|6644.9|6638.9|6633.9|142
1600940100000|2020-09-24 09:35:00|6639.9|6634.9|6640.4|6635.4|6643.4|6638.4|6637.9|6632.9|65
1600940400000|2020-09-24 09:40:00|6639.9|6634.9|6647.4|6642.4|6648.9|6643.9|6639.4|6634.4|46
1600940700000|2020-09-24 09:45:00|6647.9|6642.9|6648.9|6643.9|6654.4|6649.4|6644.9|6639.9|62
1600941000000|2020-09-24 09:50:00|6648.4|6643.4|6638.4|6633.4|6653.4|6648.4|6637.4|6632.4|62
1600941300000|2020-09-24 09:55:00|6639.4|6634.4|6650.4|6645.4|6650.9|6645.9|6639.4|6634.4|59
1600941600000|2020-09-24 10:00:00|6650.9|6645.9|6662.4|6657.4|6663.4|6658.4|6649.4|6644.4|94
1600941900000|2020-09-24 10:05:00|6664.4|6659.4|6675.9|6670.9|6676.9|6671.9|6663.4|6658.4|155
1600942200000|2020-09-24 10:10:00|6675.4|6670.4|6674.4|6669.4|6676.9|6671.9|6664.9|6659.9|94
1600942500000|2020-09-24 10:15:00|6673.9|6668.9|6679.4|6674.4|6679.9|6674.9|6669.9|6664.9|67
1600942800000|2020-09-24 10:20:00|6678.9|6673.9|6686.9|6681.9|6687.4|6682.4|6676.9|6671.9|148
1600943100000|2020-09-24 10:25:00|6686.4|6681.4|6688.9|6683.9|6691.9|6686.9|6684.9|6679.9|127
1600943400000|2020-09-24 10:30:00|6688.4|6683.4|6678.4|6673.4|6691.9|6686.9|6673.9|6668.9|109
1600943700000|2020-09-24 10:35:00|6677.9|6672.9|6687.9|6682.9|6688.4|6683.4|6674.4|6669.4|74
1600944000000|2020-09-24 10:40:00|6687.4|6682.4|6688.4|6683.4|6688.9|6683.9|6681.9|6676.9|52
1600944300000|2020-09-24 10:45:00|6689.4|6684.4|6696.9|6691.9|6700.4|6695.4|6689.4|6684.4|85
1600944600000|2020-09-24 10:50:00|6697.4|6692.4|6704.9|6699.9|6705.4|6700.4|6697.4|6692.4|45
1600944900000|2020-09-24 10:55:00|6705.4|6700.4|6694.4|6689.4|6706.4|6701.4|6692.4|6687.4|64
1600945200000|2020-09-24 11:00:00|6694.9|6689.9|6698.4|6693.4|6702.4|6697.4|6694.9|6689.9|36
1600945500000|2020-09-24 11:05:00|6698.9|6693.9|6687.4|6682.4|6699.4|6694.4|6687.4|6682.4|98
1600945800000|2020-09-24 11:10:00|6688.4|6683.4|6682.9|6677.9|6690.4|6685.4|6680.9|6675.9|78
1600946100000|2020-09-24 11:15:00|6682.4|6677.4|6689.9|6684.9|6691.4|6686.4|6679.4|6674.4|61
1600946400000|2020-09-24 11:20:00|6690.4|6685.4|6688.4|6683.4|6690.4|6685.4|6682.4|6677.4|65
1600946700000|2020-09-24 11:25:00|6689.4|6684.4|6693.9|6688.9|6693.9|6688.9|6686.4|6681.4|80
1600947000000|2020-09-24 11:30:00|6693.4|6688.4|6697.4|6692.4|6697.9|6692.9|6691.4|6686.4|46
1600947300000|2020-09-24 11:35:00|6696.9|6691.9|6705.4|6700.4|6705.9|6700.9|6695.9|6690.9|48
1600947600000|2020-09-24 11:40:00|6707.1|6702.1|6701.6|6696.6|6709.1|6704.1|6700.1|6695.1|75
1600947900000|2020-09-24 11:45:00|6702.1|6697.1|6702.6|6697.6|6708.1|6703.1|6702.1|6697.1|70
1600948200000|2020-09-24 11:50:00|6703.1|6698.1|6698.6|6693.6|6706.1|6701.1|6696.6|6691.6|74
1600948500000|2020-09-24 11:55:00|6699.1|6694.1|6694.6|6689.6|6703.1|6698.1|6694.6|6689.6|70
1600948800000|2020-09-24 12:00:00|6695.1|6690.1|6685.1|6680.1|6695.1|6690.1|6685.1|6680.1|36
1600949100000|2020-09-24 12:05:00|6684.1|6679.1|6684.6|6679.6|6685.1|6680.1|6679.1|6674.1|16
1600949400000|2020-09-24 12:10:00|6684.1|6679.1|6697.1|6692.1|6697.1|6692.1|6684.1|6679.1|53
1600949700000|2020-09-24 12:15:00|6697.6|6692.6|6700.1|6695.1|6705.1|6700.1|6694.1|6689.1|61
1600950000000|2020-09-24 12:20:00|6700.6|6695.6|6691.1|6686.1|6700.6|6695.6|6686.6|6681.6|43
1600950300000|2020-09-24 12:25:00|6691.6|6686.6|6688.1|6683.1|6694.1|6689.1|6684.1|6679.1|33
1600950600000|2020-09-24 12:30:00|6688.6|6683.6|6674.1|6669.1|6688.6|6683.6|6672.6|6667.6|83
1600950900000|2020-09-24 12:35:00|6674.6|6669.6|6659.6|6654.6|6678.1|6673.1|6659.1|6654.1|78
1600951200000|2020-09-24 12:40:00|6659.1|6654.1|6659.1|6654.1|6665.6|6660.6|6656.6|6651.6|115
1600951500000|2020-09-24 12:45:00|6658.6|6653.6|6668.1|6663.1|6671.1|6666.1|6657.6|6652.6|62
1600951800000|2020-09-24 12:50:00|6668.6|6663.6|6664.1|6659.1|6670.6|6665.6|6664.1|6659.1|52
1600952100000|2020-09-24 12:55:00|6664.6|6659.6|6664.1|6659.1|6670.1|6665.1|6662.1|6657.1|53
1600952400000|2020-09-24 13:00:00|6663.6|6658.6|6662.1|6657.1|6669.1|6664.1|6661.6|6656.6|80
1600952700000|2020-09-24 13:05:00|6661.6|6656.6|6658.1|6653.1|6666.1|6661.1|6658.1|6653.1|82
1600953000000|2020-09-24 13:10:00|6658.6|6653.6|6653.1|6648.1|6659.1|6654.1|6648.1|6643.1|63
1600953300000|2020-09-24 13:15:00|6653.6|6648.6|6641.1|6636.1|6654.1|6649.1|6640.6|6635.6|50
1600953600000|2020-09-24 13:20:00|6641.6|6636.6|6644.1|6639.1|6645.1|6640.1|6638.6|6633.6|92
1600953900000|2020-09-24 13:25:00|6643.6|6638.6|6656.6|6651.6|6657.6|6652.6|6643.6|6638.6|119
1600954200000|2020-09-24 13:30:00|6656.1|6651.1|6638.6|6633.6|6659.1|6654.1|6634.1|6629.1|252
1600954500000|2020-09-24 13:35:00|6638.1|6633.1|6623.6|6618.6|6643.1|6638.1|6622.6|6617.6|112
1600954800000|2020-09-24 13:40:00|6623.1|6618.1|6637.1|6632.1|6641.1|6636.1|6623.1|6618.1|178
1600955100000|2020-09-24 13:45:00|6637.6|6632.6|6668.6|6663.6|6671.1|6666.1|6633.1|6628.1|219
1600955400000|2020-09-24 13:50:00|6669.1|6664.1|6675.1|6670.1|6675.6|6670.6|6666.1|6661.1|115
1600955700000|2020-09-24 13:55:00|6674.1|6669.1|6664.6|6659.6|6675.1|6670.1|6661.1|6656.1|130
1600956000000|2020-09-24 14:00:00|6664.1|6659.1|6671.6|6666.6|6680.6|6675.6|6663.6|6658.6|198
1600956300000|2020-09-24 14:05:00|6672.1|6667.1|6674.1|6669.1|6683.1|6678.1|6665.1|6660.1|152
1600956600000|2020-09-24 14:10:00|6673.1|6668.1|6663.1|6658.1|6673.1|6668.1|6656.1|6651.1|161
1600956900000|2020-09-24 14:15:00|6664.1|6659.1|6662.1|6657.1|6669.1|6664.1|6657.1|6652.1|164
1600957200000|2020-09-24 14:20:00|6661.1|6656.1|6643.1|6638.1|6661.1|6656.1|6643.1|6638.1|79
1600957500000|2020-09-24 14:25:00|6642.6|6637.6|6635.1|6630.1|6643.1|6638.1|6632.6|6627.6|115
1600957800000|2020-09-24 14:30:00|6634.1|6629.1|6619.6|6614.6|6634.1|6629.1|6616.1|6611.1|165
1600958100000|2020-09-24 14:35:00|6620.6|6615.6|6622.6|6617.6|6628.6|6623.6|6617.1|6612.1|97
1600958400000|2020-09-24 14:40:00|6623.1|6618.1|6617.1|6612.1|6632.1|6627.1|6616.1|6611.1|105
1600958700000|2020-09-24 14:45:00|6617.6|6612.6|6627.1|6622.1|6636.6|6631.6|6617.6|6612.6|111
1600959000000|2020-09-24 14:50:00|6626.6|6621.6|6627.6|6622.6|6634.1|6629.1|6614.1|6609.1|130
1600959300000|2020-09-24 14:55:00|6627.1|6622.1|6629.1|6624.1|6630.1|6625.1|6620.1|6615.1|89
1600959600000|2020-09-24 15:00:00|6628.1|6623.1|6619.1|6614.1|6633.1|6628.1|6619.1|6614.1|101
1600959900000|2020-09-24 15:05:00|6620.6|6615.6|6614.1|6609.1|6626.1|6621.1|6610.1|6605.1|93
1600960200000|2020-09-24 15:10:00|6615.6|6610.6|6632.1|6627.1|6633.6|6628.6|6614.1|6609.1|134
1600960500000|2020-09-24 15:15:00|6631.1|6626.1|6629.1|6624.1|6633.1|6628.1|6626.1|6621.1|136
1600960800000|2020-09-24 15:20:00|6629.6|6624.6|6650.1|6645.1|6650.6|6645.6|6627.6|6622.6|217
1600961100000|2020-09-24 15:25:00|6649.6|6644.6|6640.1|6635.1|6653.1|6648.1|6640.1|6635.1|321
1600961400000|2020-09-24 15:30:00|6641.1|6634.1|6647.1|6640.1|6655.1|6649.1|6636.1|6629.1|281
1600961700000|2020-09-24 15:35:00|6648.1|6639.1|6660.1|6652.1|6662.1|6655.1|6646.1|6638.1|193
1600962000000|2020-09-24 15:40:00|6661.1|6653.1|6657.1|6649.1|6664.1|6657.1|6655.1|6647.1|53
1600962300000|2020-09-24 15:45:00|6656.1|6650.1|6647.1|6640.1|6658.1|6650.1|6643.1|6636.1|54
1600962600000|2020-09-24 15:50:00|6649.1|6642.1|6651.1|6643.1|6655.1|6647.1|6648.1|6641.1|16
1600962900000|2020-09-24 15:55:00|6650.1|6645.1|6661.1|6653.1|6662.1|6655.1|6650.1|6643.1|46
1600963200000|2020-09-24 16:00:00|6662.1|6654.1|6665.1|6657.1|6668.1|6660.1|6661.1|6653.1|16
1600963500000|2020-09-24 16:05:00|6664.1|6655.1|6668.1|6660.1|6668.1|6661.1|6662.1|6655.1|12
1600963800000|2020-09-24 16:10:00|6667.1|6661.1|6662.1|6654.1|6668.1|6661.1|6662.1|6654.1|7
1600964100000|2020-09-24 16:15:00|6661.1|6653.1|6662.1|6654.1|6667.1|6659.1|6660.1|6653.1|9
1600964400000|2020-09-24 16:20:00|6664.1|6656.1|6662.1|6655.1|6666.1|6658.1|6660.1|6653.1|17
1600964700000|2020-09-24 16:25:00|6663.1|6656.1|6668.1|6660.1|6671.1|6664.1|6662.1|6655.1|21
1600965000000|2020-09-24 16:30:00|6669.1|6661.1|6660.1|6653.1|6669.1|6661.1|6659.1|6653.1|12
1600965300000|2020-09-24 16:35:00|6661.1|6654.1|6657.1|6649.1|6662.1|6655.1|6654.1|6646.1|38
1600965600000|2020-09-24 16:40:00|6656.1|6648.1|6662.1|6654.1|6662.1|6654.1|6655.1|6647.1|36
1600965900000|2020-09-24 16:45:00|6663.1|6655.1|6666.1|6658.1|6666.1|6659.1|6662.1|6655.1|29
1600966200000|2020-09-24 16:50:00|6665.1|6657.1|6666.1|6659.1|6667.1|6659.1|6662.1|6655.1|9
1600966500000|2020-09-24 16:55:00|6668.1|6660.1|6674.1|6667.1|6677.1|6669.1|6668.1|6659.1|27
1600966800000|2020-09-24 17:00:00|6675.1|6666.1|6680.1|6673.1|6680.1|6674.1|6675.1|6666.1|32
1600967100000|2020-09-24 17:05:00|6679.1|6672.1|6682.1|6675.1|6682.1|6675.1|6678.1|6671.1|13
1600967400000|2020-09-24 17:10:00|6685.1|6676.1|6687.1|6680.1|6688.1|6681.1|6684.1|6676.1|36
1600967700000|2020-09-24 17:15:00|6689.1|6681.1|6688.1|6682.1|6695.1|6688.1|6688.1|6680.1|50
1600968000000|2020-09-24 17:20:00|6689.1|6683.1|6692.1|6685.1|6696.1|6689.1|6689.1|6683.1|18
1600968300000|2020-09-24 17:25:00|6693.1|6686.1|6694.1|6686.1|6695.1|6687.1|6692.1|6685.1|13
1600968600000|2020-09-24 17:30:00|6695.1|6687.1|6698.1|6690.1|6700.1|6694.1|6695.1|6686.1|6
1600968900000|2020-09-24 17:35:00|6696.1|6689.1|6696.1|6689.1|6697.1|6689.1|6692.1|6685.1|13
1600969200000|2020-09-24 17:40:00|6695.1|6690.1|6698.1|6691.1|6699.1|6692.1|6695.1|6689.1|18
1600969500000|2020-09-24 17:45:00|6699.1|6692.1|6698.1|6692.1|6700.1|6692.1|6697.1|6690.1|12
1600969800000|2020-09-24 17:50:00|6699.1|6693.1|6702.1|6695.1|6703.1|6695.1|6698.1|6692.1|21
1600970100000|2020-09-24 17:55:00|6701.1|6693.1|6697.6|6685.6|6702.1|6694.1|6694.1|6685.6|24
1600970400000|2020-09-24 18:00:00|6697.7|6685.7|6693.4|6681.4|6701.9|6689.9|6689.3|6677.3|0
1600970700000|2020-09-24 18:05:00|6693.3|6681.3|6694|6682|6695.7|6683.7|6689.3|6677.3|0
1600971000000|2020-09-24 18:10:00|6693.9|6681.9|6691.7|6679.7|6694|6682|6689.4|6677.4|0
1600971300000|2020-09-24 18:15:00|6691.8|6679.8|6678.8|6666.8|6694.5|6682.5|6676.8|6664.8|0
1600971600000|2020-09-24 18:20:00|6678.7|6666.7|6672.9|6660.9|6679|6667|6670.6|6658.6|0
1600971900000|2020-09-24 18:25:00|6672.8|6660.8|6672.8|6660.8|6677.1|6665.1|6668.4|6656.4|0
1600972200000|2020-09-24 18:30:00|6674.7|6662.7|6677.8|6665.8|6680|6668|6672.5|6660.5|0
1600972500000|2020-09-24 18:35:00|6677.9|6665.9|6680.1|6668.1|6680.2|6668.2|6673.2|6661.2|0
1600972800000|2020-09-24 18:40:00|6680.2|6668.2|6684.4|6672.4|6686.9|6674.9|6677.8|6665.8|0
1600973100000|2020-09-24 18:45:00|6684.5|6672.5|6670.3|6658.3|6686.4|6674.4|6669.5|6657.5|0
1600973400000|2020-09-24 18:50:00|6670.1|6658.1|6663.7|6651.7|6670.7|6658.7|6661.5|6649.5|0
1600973700000|2020-09-24 18:55:00|6663.8|6651.8|6654.2|6642.2|6665.8|6653.8|6652.1|6640.1|0
1600974000000|2020-09-24 19:00:00|6654.3|6642.3|6653.5|6641.5|6660|6648|6653.3|6641.3|0
1600974300000|2020-09-24 19:05:00|6653.7|6641.7|6656.6|6644.6|6661|6649|6650.8|6638.8|0
1600974600000|2020-09-24 19:10:00|6656.4|6644.4|6663.7|6651.7|6664|6652|6652.3|6640.3|0
1600974900000|2020-09-24 19:15:00|6663.6|6651.6|6653|6641|6666.3|6654.3|6653|6641|0
1600975200000|2020-09-24 19:20:00|6653.1|6641.1|6642.6|6630.6|6655.4|6643.4|6637.6|6625.6|0
1600975500000|2020-09-24 19:25:00|6642.4|6630.4|6643.7|6631.7|6648.2|6636.2|6639|6627|0
1600975800000|2020-09-24 19:30:00|6643.4|6631.4|6647.6|6635.6|6649.9|6637.9|6640.6|6628.6|0
1600976100000|2020-09-24 19:35:00|6647.5|6635.5|6662.9|6650.9|6663|6651|6642.8|6630.8|0
1600976400000|2020-09-24 19:40:00|6663|6651|6664.8|6652.8|6669.4|6657.4|6660.7|6648.7|0
1600976700000|2020-09-24 19:45:00|6664.7|6652.7|6662.5|6650.5|6676.5|6664.5|6661.4|6649.4|0
1600977000000|2020-09-24 19:50:00|6662.4|6650.4|6671.9|6659.9|6671.9|6659.9|6660|6648|0
1600977300000|2020-09-24 19:55:00|6673.7|6661.7|6663.6|6651.6|6673.7|6661.7|6661.1|6649.1|0
1600977600000|2020-09-24 20:00:00|6663.7|6651.7|6667|6655|6668.7|6656.7|6658.4|6646.4|0
1600977900000|2020-09-24 20:05:00|6667.2|6655.2|6667|6655|6669.1|6657.1|6664.5|6652.5|0
1600978200000|2020-09-24 20:10:00|6666.6|6654.6|6666.6|6654.6|6671.7|6659.7|6664.3|6652.3|0
1600978500000|2020-09-24 20:15:00|6666.4|6654.4|6665.4|6653.4|6667.1|6655.1|6665.2|6653.2|0
1600978800000|2020-09-24 20:20:00|6665.2|6653.2|6665.4|6653.4|6665.8|6653.8|6664.9|6652.9|0
1600979100000|2020-09-24 20:25:00|6665.8|6653.8|6665.4|6653.4|6665.8|6653.8|6665.4|6653.4|0
1600979400000|2020-09-24 20:30:00|6666|6654|6669.5|6657.5|6671.2|6659.2|6664.5|6652.5|0
1600979700000|2020-09-24 20:35:00|6669.6|6657.6|6667|6655|6672.1|6660.1|6666|6654|0
1600980000000|2020-09-24 20:40:00|6666.6|6654.6|6666.6|6654.6|6667.6|6655.6|6664.5|6652.5|0
1600980300000|2020-09-24 20:45:00|6666.5|6654.5|6675.6|6663.6|6676.3|6664.3|6666|6654|0
1600980600000|2020-09-24 20:50:00|6675.2|6663.2|6676.6|6664.6|6676.7|6664.7|6670.6|6658.6|0
1600980900000|2020-09-24 20:55:00|6676.3|6664.3|6670.9|6658.9|6677.3|6665.3|6669.7|6657.7|0
1600981200000|2020-09-24 21:00:00|6670.7|6658.7|6670.9|6658.9|6672.4|6660.4|6670.5|6658.5|0
1600981500000|2020-09-24 21:05:00|6670.7|6658.7|6669.8|6657.8|6671.1|6659.1|6669.8|6657.8|0
1600981800000|2020-09-24 21:10:00|6670.3|6658.3|6669.8|6657.8|6670.3|6658.3|6669.8|6657.8|0
1600982100000|2020-09-24 21:15:00|6670|6658|6671.5|6659.5|6671.7|6659.7|6670|6658|0
1600982400000|2020-09-24 21:20:00|6671.9|6659.9|6670.8|6658.8|6672|6660|6670.6|6658.6|0
1600982700000|2020-09-24 21:25:00|6671.4|6659.4|6671.6|6659.6|6671.6|6659.6|6671.4|6659.4|0
1600983000000|2020-09-24 21:30:00|6671.4|6659.4|6671.1|6659.1|6671.5|6659.5|6670.7|6658.7|0
1600983300000|2020-09-24 21:35:00|6671.3|6659.3|6671.3|6659.3|6671.5|6659.5|6671.3|6659.3|0
1600983900000|2020-09-24 21:45:00|6671.9|6659.9|6672.1|6660.1|6672.5|6660.5|6671.7|6659.7|0
1600984200000|2020-09-24 21:50:00|6671.7|6659.7|6674.4|6662.4|6674.4|6662.4|6671.7|6659.7|0
1600984500000|2020-09-24 21:55:00|6674.2|6662.2|6674.2|6662.2|6674.9|6662.9|6674.2|6662.2|0
1600984800000|2020-09-24 22:00:00|6674.7|6662.7|6682.1|6670.1|6684.8|6672.8|6674.6|6662.6|0
1600985100000|2020-09-24 22:05:00|6682.3|6670.3|6686.5|6674.5|6687.9|6675.9|6682.3|6670.3|0
1600985400000|2020-09-24 22:10:00|6686.9|6674.9|6686.9|6674.9|6687.9|6675.9|6684.8|6672.8|0
1600985700000|2020-09-24 22:15:00|6686.7|6674.7|6686.9|6674.9|6687.1|6675.1|6685.8|6673.8|0
1600986000000|2020-09-24 22:20:00|6687.1|6675.1|6685.8|6673.8|6687.5|6675.5|6685.8|6673.8|0
1600986300000|2020-09-24 22:25:00|6685.9|6673.9|6684.4|6672.4|6686.5|6674.5|6683.9|6671.9|0
1600986600000|2020-09-24 22:30:00|6684.3|6672.3|6685.8|6673.8|6685.8|6673.8|6682.9|6670.9|0
1600986900000|2020-09-24 22:35:00|6685.9|6673.9|6688.2|6676.2|6688.2|6676.2|6685.2|6673.2|0
1600987200000|2020-09-24 22:40:00|6688.4|6676.4|6684.3|6672.3|6691.5|6679.5|6684.3|6672.3|0
1600987500000|2020-09-24 22:45:00|6683.9|6671.9|6684|6672|6685.7|6673.7|6681.2|6669.2|0
1600987800000|2020-09-24 22:50:00|6684.1|6672.1|6685.7|6673.7|6686.1|6674.1|6684|6672|0
1600988100000|2020-09-24 22:55:00|6685.9|6673.9|6685.1|6673.1|6686.3|6674.3|6684.6|6672.6|0
1600988400000|2020-09-24 23:00:00|6685|6673|6685.7|6673.7|6685.7|6673.7|6683.6|6671.6|0
1600988700000|2020-09-24 23:05:00|6686.1|6674.1|6688.2|6676.2|6690.1|6678.1|6686.1|6674.1|0
1600989000000|2020-09-24 23:10:00|6687.6|6675.6|6690.8|6678.8|6691.2|6679.2|6687.4|6675.4|0
1600989300000|2020-09-24 23:15:00|6690.9|6678.9|6698.4|6686.4|6700.1|6688.1|6690.2|6678.2|0
1600989600000|2020-09-24 23:20:00|6698.2|6686.2|6695.2|6683.2|6699|6687|6694.7|6682.7|0
1600989900000|2020-09-24 23:25:00|6695.1|6683.1|6694|6682|6696.9|6684.9|6693.6|6681.6|0
1600990200000|2020-09-24 23:30:00|6694.1|6682.1|6696.1|6684.1|6697.2|6685.2|6691.9|6679.9|0
1600990500000|2020-09-24 23:35:00|6696.3|6684.3|6696.1|6684.1|6697.2|6685.2|6694.6|6682.6|0
1600990800000|2020-09-24 23:40:00|6696.2|6684.2|6697.2|6685.2|6697.6|6685.6|6695.1|6683.1|0
1600991100000|2020-09-24 23:45:00|6697.6|6685.6|6694.6|6682.6|6698.5|6686.5|6694.2|6682.2|0
1600991400000|2020-09-24 23:50:00|6694.7|6682.7|6692.1|6680.1|6697.2|6685.2|6691.7|6679.7|0
1600991700000|2020-09-24 23:55:00|6691.9|6679.9|6693.6|6681.6|6694.6|6682.6|6691.1|6679.1|0
1600992000000|2020-09-25 00:00:00|6693.5|6681.5|6688.1|6676.1|6700.3|6688.3|6684.5|6672.5|0
1600992300000|2020-09-25 00:05:00|6687.7|6675.7|6690|6678|6690.6|6678.6|6684.5|6672.5|0
1600992600000|2020-09-25 00:10:00|6690.1|6678.1|6688.2|6676.2|6693.9|6681.9|6686.7|6674.7|0
1600992900000|2020-09-25 00:15:00|6688.1|6676.1|6697.2|6685.2|6697.2|6685.2|6687|6675|0
1600993200000|2020-09-25 00:20:00|6697.1|6685.1|6695|6683|6697.2|6685.2|6690.9|6678.9|0
1600993500000|2020-09-25 00:25:00|6694.6|6682.6|6693.8|6681.8|6695|6683|6692.7|6680.7|0
1600993800000|2020-09-25 00:30:00|6694.2|6682.2|6694.8|6682.8|6694.8|6682.8|6690.6|6678.6|0
1600994100000|2020-09-25 00:35:00|6694.7|6682.7|6697.1|6685.1|6699.1|6687.1|6690.8|6678.8|0
1600994400000|2020-09-25 00:40:00|6697.5|6685.5|6701.3|6689.3|6701.3|6689.3|6697.5|6685.5|0
1600994700000|2020-09-25 00:45:00|6701.2|6689.2|6699.2|6687.2|6701.3|6689.3|6698.2|6686.2|0
1600995000000|2020-09-25 00:50:00|6699.6|6687.6|6703.6|6691.6|6703.6|6691.6|6699.2|6687.2|0
1600995300000|2020-09-25 00:55:00|6703.7|6691.7|6701.8|6689.8|6705.9|6693.9|6699.8|6687.8|0
1600995600000|2020-09-25 01:00:00|6702.2|6690.2|6701.8|6689.8|6706.1|6694.1|6701.8|6689.8|0
1600995900000|2020-09-25 01:05:00|6701.4|6689.4|6701.8|6689.8|6703.9|6691.9|6699.8|6687.8|0
1600996200000|2020-09-25 01:10:00|6702.6|6690.6|6698.9|6686.9|6706|6694|6698.9|6686.9|0
1600996500000|2020-09-25 01:15:00|6699.9|6687.9|6708.4|6696.4|6710.4|6698.4|6698.9|6686.9|0
1600996800000|2020-09-25 01:20:00|6708.3|6696.3|6712.3|6700.3|6712.5|6700.5|6708.3|6696.3|0
1600997100000|2020-09-25 01:25:00|6712.4|6700.4|6709.6|6697.6|6714.8|6702.8|6708.6|6696.6|0
1600997400000|2020-09-25 01:30:00|6710.6|6698.6|6702.5|6690.5|6710.7|6698.7|6700.3|6688.3|0
1600997700000|2020-09-25 01:35:00|6702.4|6690.4|6708.5|6696.5|6708.6|6696.6|6702.4|6690.4|0
1600998000000|2020-09-25 01:40:00|6708.6|6696.6|6705.3|6693.3|6710.6|6698.6|6704.4|6692.4|0
1600998300000|2020-09-25 01:45:00|6706.3|6694.3|6706.6|6694.6|6710.6|6698.6|6704.4|6692.4|0
1600998600000|2020-09-25 01:50:00|6706.9|6694.9|6708.5|6696.5|6708.5|6696.5|6703.5|6691.5|0
1600998900000|2020-09-25 01:55:00|6708.1|6696.1|6703.3|6691.3|6708.5|6696.5|6702.3|6690.3|0
1600999200000|2020-09-25 02:00:00|6704.3|6692.3|6704.3|6692.3|6706.4|6694.4|6701.2|6689.2|0
1600999500000|2020-09-25 02:05:00|6703.9|6691.9|6704.4|6692.4|6706.5|6694.5|6702.3|6690.3|0
1600999800000|2020-09-25 02:10:00|6704.3|6692.3|6706.4|6694.4|6706.4|6694.4|6702.3|6690.3|0
1601000100000|2020-09-25 02:15:00|6705.6|6693.6|6710.5|6698.5|6710.5|6698.5|6704.4|6692.4|0
1601000400000|2020-09-25 02:20:00|6710.9|6698.9|6710.4|6698.4|6712.6|6700.6|6709.4|6697.4|0
1601000700000|2020-09-25 02:25:00|6710.5|6698.5|6704.3|6692.3|6710.5|6698.5|6703.3|6691.3|0
1601001000000|2020-09-25 02:30:00|6703.3|6691.3|6700.2|6688.2|6704.3|6692.3|6700.2|6688.2|0
1601001300000|2020-09-25 02:35:00|6700.3|6688.3|6696.1|6684.1|6701.3|6689.3|6695|6683|0
1601001600000|2020-09-25 02:40:00|6696.2|6684.2|6698.3|6686.3|6700.4|6688.4|6696.1|6684.1|0
1601001900000|2020-09-25 02:45:00|6699|6687|6702.4|6690.4|6704.4|6692.4|6699|6687|0
1601002200000|2020-09-25 02:50:00|6702|6690|6700.3|6688.3|6704.4|6692.4|6699.3|6687.3|0
1601002500000|2020-09-25 02:55:00|6699.9|6687.9|6698.3|6686.3|6701.4|6689.4|6698.3|6686.3|0
1601002800000|2020-09-25 03:00:00|6698.7|6686.7|6701.4|6689.4|6701.5|6689.5|6698.3|6686.3|0
1601003100000|2020-09-25 03:05:00|6701.5|6689.5|6705.7|6693.7|6707.7|6695.7|6701.4|6689.4|0
1601003400000|2020-09-25 03:10:00|6706.1|6694.1|6703.6|6691.6|6707.8|6695.8|6702.6|6690.6|0
1601003700000|2020-09-25 03:15:00|6704|6692|6705.7|6693.7|6707.7|6695.7|6703.6|6691.6|0
1601004000000|2020-09-25 03:20:00|6706.5|6694.5|6705.6|6693.6|6709.8|6697.8|6705.6|6693.6|0
1601004300000|2020-09-25 03:25:00|6704.6|6692.6|6701.6|6689.6|6704.6|6692.6|6701.5|6689.5|0
1601004600000|2020-09-25 03:30:00|6701.5|6689.5|6701.5|6689.5|6703.5|6691.5|6699.5|6687.5|0
1601004900000|2020-09-25 03:35:00|6700.8|6688.8|6695.4|6683.4|6701.6|6689.6|6693.3|6681.3|0
1601005200000|2020-09-25 03:40:00|6695|6683|6693.3|6681.3|6695|6683|6691.3|6679.3|0
1601005500000|2020-09-25 03:45:00|6692.3|6680.3|6691.8|6679.8|6693.8|6681.8|6689.3|6677.3|0
1601005800000|2020-09-25 03:50:00|6689.8|6677.8|6685.6|6673.6|6691.8|6679.8|6683.5|6671.5|0
1601006100000|2020-09-25 03:55:00|6685.5|6673.5|6687.5|6675.5|6688.5|6676.5|6683.3|6671.3|0
1601006400000|2020-09-25 04:00:00|6687.9|6675.9|6689.7|6677.7|6691.7|6679.7|6685.4|6673.4|0
1601006700000|2020-09-25 04:05:00|6690|6678|6689.7|6677.7|6691.7|6679.7|6687.5|6675.5|0
1601007000000|2020-09-25 04:10:00|6689.6|6677.6|6689.6|6677.6|6689.6|6677.6|6687.6|6675.6|0
1601007300000|2020-09-25 04:15:00|6689.7|6677.7|6687.5|6675.5|6691.7|6679.7|6687.5|6675.5|0
1601007600000|2020-09-25 04:20:00|6687.6|6675.6|6687.7|6675.7|6689.7|6677.7|6687.6|6675.6|0
1601007900000|2020-09-25 04:25:00|6688.1|6676.1|6687.6|6675.6|6689.7|6677.7|6687.5|6675.5|0
1601008200000|2020-09-25 04:30:00|6687.5|6675.5|6692.3|6680.3|6693.9|6681.9|6687.5|6675.5|0
1601008500000|2020-09-25 04:35:00|6692.2|6680.2|6690.1|6678.1|6692.3|6680.3|6690.1|6678.1|0
1601008800000|2020-09-25 04:40:00|6692.1|6680.1|6692.2|6680.2|6694.3|6682.3|6690.1|6678.1|0
1601009100000|2020-09-25 04:45:00|6692.3|6680.3|6694.3|6682.3|6694.4|6682.4|6691.2|6679.2|0
1601009400000|2020-09-25 04:50:00|6694.4|6682.4|6698.4|6686.4|6698.5|6686.5|6694.3|6682.3|0
1601009700000|2020-09-25 04:55:00|6698.5|6686.5|6698.4|6686.4|6698.5|6686.5|6696.4|6684.4|0
1601010000000|2020-09-25 05:00:00|6697.6|6685.6|6698.4|6686.4|6700.6|6688.6|6696.4|6684.4|0
1601010300000|2020-09-25 05:05:00|6698.3|6686.3|6694.3|6682.3|6698.4|6686.4|6693.2|6681.2|0
1601010600000|2020-09-25 05:10:00|6693.5|6681.5|6692.2|6680.2|6696.4|6684.4|6692.2|6680.2|0
1601010900000|2020-09-25 05:15:00|6692.3|6680.3|6694.2|6682.2|6694.3|6682.3|6692.1|6680.1|0
1601011200000|2020-09-25 05:20:00|6694.1|6682.1|6695.3|6683.3|6696.3|6684.3|6694.1|6682.1|0
1601011500000|2020-09-25 05:25:00|6694.3|6682.3|6688.1|6676.1|6694.3|6682.3|6686.1|6674.1|0
1601011800000|2020-09-25 05:30:00|6687.3|6675.3|6692.3|6680.3|6694.3|6682.3|6686|6674|0
1601012100000|2020-09-25 05:35:00|6692.7|6680.7|6696.4|6684.4|6696.5|6684.5|6692.3|6680.3|0
1601012400000|2020-09-25 05:40:00|6696|6684|6696.5|6684.5|6698.6|6686.6|6694.4|6682.4|0
1601012700000|2020-09-25 05:45:00|6695.7|6683.7|6690.1|6678.1|6695.7|6683.7|6688.1|6676.1|0
1601013000000|2020-09-25 05:50:00|6690.2|6678.2|6692.1|6680.1|6692.1|6680.1|6688.1|6676.1|0
1601013300000|2020-09-25 05:55:00|6692|6680|6687.7|6675.7|6692.1|6680.1|6685.6|6673.6|0
1601013600000|2020-09-25 06:00:00|6687.8|6675.8|6667.6|6662.6|6689.7|6677.7|6662.1|6657.1|46
1601013900000|2020-09-25 06:05:00|6667.1|6662.1|6664.6|6659.6|6667.1|6662.1|6658.6|6653.6|30
1601014200000|2020-09-25 06:10:00|6664.1|6659.1|6663.6|6658.6|6667.6|6662.6|6662.1|6657.1|14
1601014500000|2020-09-25 06:15:00|6662.1|6657.1|6652.1|6647.1|6662.1|6657.1|6650.6|6645.6|27
1601014800000|2020-09-25 06:20:00|6651.6|6646.6|6659.1|6654.1|6659.1|6654.1|6651.6|6646.6|10
1601015100000|2020-09-25 06:25:00|6659.6|6654.6|6656.6|6651.6|6659.6|6654.6|6652.6|6647.6|11
1601015400000|2020-09-25 06:30:00|6656.1|6651.1|6658.1|6653.1|6662.6|6657.6|6656.1|6651.1|8
1601015700000|2020-09-25 06:35:00|6658.6|6653.6|6661.6|6656.6|6662.6|6657.6|6656.6|6651.6|7
1601016000000|2020-09-25 06:40:00|6660.6|6655.6|6658.1|6653.1|6661.6|6656.6|6658.1|6653.1|7
1601016300000|2020-09-25 06:45:00|6658.6|6653.6|6661.1|6656.1|6662.1|6657.1|6658.6|6653.6|5
1601016600000|2020-09-25 06:50:00|6662.1|6657.1|6656.6|6651.6|6666.6|6661.6|6656.6|6651.6|17
1601016900000|2020-09-25 06:55:00|6656.1|6651.1|6651.6|6646.6|6662.6|6657.6|6651.6|6646.6|23
1601017200000|2020-09-25 07:00:00|6652.6|6647.6|6620.1|6615.1|6654.1|6649.1|6620.1|6615.1|425
1601017500000|2020-09-25 07:05:00|6621.6|6616.6|6640.1|6635.1|6642.6|6637.6|6618.1|6613.1|178
1601017800000|2020-09-25 07:10:00|6641.6|6636.6|6660.6|6655.6|6666.6|6661.6|6632.1|6627.1|147
1601018100000|2020-09-25 07:15:00|6658.6|6653.6|6647.1|6642.1|6662.6|6657.6|6646.1|6641.1|136
1601018400000|2020-09-25 07:20:00|6646.6|6641.6|6647.6|6642.6|6656.6|6651.6|6628.6|6623.6|159
1601018700000|2020-09-25 07:25:00|6646.6|6641.6|6666.6|6661.6|6667.6|6662.6|6645.6|6640.6|175
1601019000000|2020-09-25 07:30:00|6666.1|6661.1|6663.1|6658.1|6677.1|6672.1|6656.6|6651.6|175
1601019300000|2020-09-25 07:35:00|6662.6|6657.6|6678.1|6673.1|6679.1|6674.1|6660.6|6655.6|127
1601019600000|2020-09-25 07:40:00|6679|6674|6684|6679|6684|6679|6676|6671|139
1601019900000|2020-09-25 07:45:00|6683.5|6678.5|6671|6666|6684|6679|6671|6666|100
1601020200000|2020-09-25 07:50:00|6670.5|6665.5|6663.5|6658.5|6676|6671|6659.5|6654.5|127
1601020500000|2020-09-25 07:55:00|6661.5|6656.5|6668.5|6663.5|6672.5|6667.5|6660|6655|82
1601020800000|2020-09-25 08:00:00|6669|6664|6673.5|6668.5|6677|6672|6668|6663|113
1601021100000|2020-09-25 08:05:00|6673|6668|6653.5|6648.5|6674|6669|6645.5|6640.5|147
1601021400000|2020-09-25 08:10:00|6652.5|6647.5|6651.5|6646.5|6657|6652|6643.5|6638.5|118
1601021700000|2020-09-25 08:15:00|6651|6646|6653|6648|6653|6648|6645|6640|83
1601022000000|2020-09-25 08:20:00|6652.5|6647.5|6653|6648|6653.5|6648.5|6644|6639|69
1601022300000|2020-09-25 08:25:00|6652.5|6647.5|6656|6651|6660|6655|6651|6646|75
1601022600000|2020-09-25 08:30:00|6655.5|6650.5|6653.5|6648.5|6659|6654|6650|6645|167
1601022900000|2020-09-25 08:35:00|6654|6649|6656|6651|6657.5|6652.5|6650|6645|52
1601023200000|2020-09-25 08:40:00|6656.5|6651.5|6658|6653|6662.5|6657.5|6654.5|6649.5|30
1601023500000|2020-09-25 08:45:00|6658.5|6653.5|6663.5|6658.5|6663.5|6658.5|6654|6649|95
1601023800000|2020-09-25 08:50:00|6664|6659|6666|6661|6667|6662|6660.5|6655.5|64
1601024100000|2020-09-25 08:55:00|6666.5|6661.5|6666|6661|6669.5|6664.5|6662|6657|86
1601024400000|2020-09-25 09:00:00|6665.5|6660.5|6667|6662|6673|6668|6665|6660|49
1601024700000|2020-09-25 09:05:00|6666.5|6661.5|6660|6655|6668|6663|6658.5|6653.5|56
1601025000000|2020-09-25 09:10:00|6660.5|6655.5|6661|6656|6666|6661|6657|6652|69
1601025300000|2020-09-25 09:15:00|6660.5|6655.5|6654.5|6649.5|6661.5|6656.5|6652.5|6647.5|68
1601025600000|2020-09-25 09:20:00|6655|6650|6643|6638|6655|6650|6643|6638|52
1601025900000|2020-09-25 09:25:00|6641.5|6636.5|6642|6637|6651.5|6646.5|6640.5|6635.5|71
1601026200000|2020-09-25 09:30:00|6641.5|6636.5|6633|6628|6641.5|6636.5|6629.5|6624.5|99
1601026500000|2020-09-25 09:35:00|6633.5|6628.5|6629|6624|6633.5|6628.5|6628|6623|27
1601026800000|2020-09-25 09:40:00|6628.5|6623.5|6612.5|6607.5|6629.5|6624.5|6612.5|6607.5|130
1601027100000|2020-09-25 09:45:00|6610|6605|6616.5|6611.5|6622|6617|6602|6597|150
1601027400000|2020-09-25 09:50:00|6616|6611|6615.5|6610.5|6619.5|6614.5|6608.5|6603.5|61
1601027700000|2020-09-25 09:55:00|6617|6612|6622|6617|6624|6619|6615|6610|100
1601028000000|2020-09-25 10:00:00|6622.5|6617.5|6616|6611|6624.5|6619.5|6616|6611|105
1601028300000|2020-09-25 10:05:00|6615.5|6610.5|6611|6606|6620|6615|6610.5|6605.5|70
1601028600000|2020-09-25 10:10:00|6610.5|6605.5|6600|6595|6610.5|6605.5|6599|6594|55
1601028900000|2020-09-25 10:15:00|6599.5|6594.5|6600.5|6595.5|6603|6598|6596|6591|70
1601029200000|2020-09-25 10:20:00|6600|6595|6584.5|6579.5|6600|6595|6584|6579|95
1601029500000|2020-09-25 10:25:00|6585|6580|6580|6575|6590|6585|6578|6573|113
1601029800000|2020-09-25 10:30:00|6579|6574|6588.5|6583.5|6590|6585|6579|6574|125
1601030100000|2020-09-25 10:35:00|6589|6584|6579|6574|6590|6585|6576|6571|70
1601030400000|2020-09-25 10:40:00|6578|6573|6565.5|6560.5|6579|6574|6561.5|6556.5|117
1601030700000|2020-09-25 10:45:00|6565|6560|6554.5|6549.5|6566|6561|6552.5|6547.5|200
1601031000000|2020-09-25 10:50:00|6555.5|6550.5|6561|6556|6566.5|6561.5|6555.5|6550.5|122
1601031300000|2020-09-25 10:55:00|6560.5|6555.5|6567.5|6562.5|6568|6563|6558.5|6553.5|77
1601031600000|2020-09-25 11:00:00|6568|6563|6569.5|6564.5|6576.5|6571.5|6564|6559|84
1601031900000|2020-09-25 11:05:00|6569|6564|6574.5|6569.5|6576.5|6571.5|6562.5|6557.5|169
1601032200000|2020-09-25 11:10:00|6576|6571|6581.5|6576.5|6584.5|6579.5|6571.5|6566.5|213
1601032500000|2020-09-25 11:15:00|6582.5|6577.5|6574.5|6569.5|6586|6581|6574|6569|38
1601032800000|2020-09-25 11:20:00|6575|6570|6572|6567|6580|6575|6571.5|6566.5|40
1601033100000|2020-09-25 11:25:00|6571|6566|6564|6559|6571|6566|6564|6559|75
1601033400000|2020-09-25 11:30:00|6564.5|6559.5|6572|6567|6572|6567|6561|6556|46
1601033700000|2020-09-25 11:35:00|6571.5|6566.5|6571.5|6566.5|6572.5|6567.5|6563|6558|64
1601034000000|2020-09-25 11:40:00|6572.2|6567.2|6583.7|6578.7|6585.2|6580.2|6568.7|6563.7|46
1601034300000|2020-09-25 11:45:00|6583.2|6578.2|6585.2|6580.2|6586.7|6581.7|6580.7|6575.7|54
1601034600000|2020-09-25 11:50:00|6584.7|6579.7|6593.7|6588.7|6596.2|6591.2|6584.7|6579.7|47
1601034900000|2020-09-25 11:55:00|6594.2|6589.2|6593.7|6588.7|6596.7|6591.7|6589.7|6584.7|48
1601035200000|2020-09-25 12:00:00|6592.2|6587.2|6592.7|6587.7|6597.2|6592.2|6590.7|6585.7|71
1601035500000|2020-09-25 12:05:00|6593.2|6588.2|6590.2|6585.2|6595.2|6590.2|6587.7|6582.7|88
1601035800000|2020-09-25 12:10:00|6590.7|6585.7|6579.7|6574.7|6591.2|6586.2|6578.7|6573.7|65
1601036100000|2020-09-25 12:15:00|6579.2|6574.2|6579.7|6574.7|6586.7|6581.7|6579.2|6574.2|51
1601036400000|2020-09-25 12:20:00|6578.7|6573.7|6577.2|6572.2|6582.7|6577.7|6575.7|6570.7|40
1601036700000|2020-09-25 12:25:00|6576.7|6571.7|6589.2|6584.2|6589.2|6584.2|6576.2|6571.2|22
1601037000000|2020-09-25 12:30:00|6588.2|6583.2|6579.7|6574.7|6588.7|6583.7|6576.7|6571.7|43
1601037300000|2020-09-25 12:35:00|6580.2|6575.2|6585.7|6580.7|6588.2|6583.2|6580.2|6575.2|50
1601037600000|2020-09-25 12:40:00|6586.7|6581.7|6590.2|6585.2|6591.2|6586.2|6581.2|6576.2|17
1601037900000|2020-09-25 12:45:00|6590.7|6585.7|6592.7|6587.7|6597.2|6592.2|6589.7|6584.7|60
1601038200000|2020-09-25 12:50:00|6593.2|6588.2|6587.2|6582.2|6594.7|6589.7|6586.7|6581.7|24
1601038500000|2020-09-25 12:55:00|6586.7|6581.7|6591.7|6586.7|6593.2|6588.2|6583.2|6578.2|36
1601038800000|2020-09-25 13:00:00|6591.2|6586.2|6594.7|6589.7|6594.7|6589.7|6587.2|6582.2|48
1601039100000|2020-09-25 13:05:00|6595.2|6590.2|6598.2|6593.2|6600.2|6595.2|6595.2|6590.2|43
1601039400000|2020-09-25 13:10:00|6597.7|6592.7|6601.7|6596.7|6602.7|6597.7|6595.7|6590.7|39
1601039700000|2020-09-25 13:15:00|6602.2|6597.2|6603.7|6598.7|6604.7|6599.7|6598.7|6593.7|82
1601040000000|2020-09-25 13:20:00|6604.2|6599.2|6596.7|6591.7|6606.7|6601.7|6596.7|6591.7|91
1601040300000|2020-09-25 13:25:00|6597.2|6592.2|6590.7|6585.7|6597.7|6592.7|6589.7|6584.7|21
1601040600000|2020-09-25 13:30:00|6591.2|6586.2|6591.2|6586.2|6598.7|6593.7|6589.2|6584.2|97
1601040900000|2020-09-25 13:35:00|6591.7|6586.7|6594.2|6589.2|6601.2|6596.2|6588.2|6583.2|56
1601041200000|2020-09-25 13:40:00|6594.7|6589.7|6609.7|6604.7|6612.7|6607.7|6594.7|6589.7|77
1601041500000|2020-09-25 13:45:00|6610.2|6605.2|6600.2|6595.2|6616.7|6611.7|6596.2|6591.2|202
1601041800000|2020-09-25 13:50:00|6600.7|6595.7|6610.2|6605.2|6615.2|6610.2|6595.2|6590.2|122
1601042100000|2020-09-25 13:55:00|6609.7|6604.7|6610.2|6605.2|6615.7|6610.7|6604.2|6599.2|58
1601042400000|2020-09-25 14:00:00|6611.2|6606.2|6609.7|6604.7|6611.7|6606.7|6603.2|6598.2|117
1601042700000|2020-09-25 14:05:00|6610.2|6605.2|6601.2|6596.2|6611.7|6606.7|6596.7|6591.7|54
1601043000000|2020-09-25 14:10:00|6601.1|6596.1|6588.6|6583.6|6601.1|6596.1|6584.6|6579.6|130
1601043300000|2020-09-25 14:15:00|6586.6|6581.6|6593.6|6588.6|6596.6|6591.6|6585.6|6580.6|187
1601043600000|2020-09-25 14:20:00|6593.1|6588.1|6606.6|6601.6|6610.1|6605.1|6590.1|6585.1|126
1601043900000|2020-09-25 14:25:00|6607.1|6602.1|6618.6|6613.6|6620.1|6615.1|6604.6|6599.6|197
1601044200000|2020-09-25 14:30:00|6618.1|6613.1|6604.6|6599.6|6618.6|6613.6|6602.6|6597.6|99
1601044500000|2020-09-25 14:35:00|6603.6|6598.6|6620.1|6615.1|6620.6|6615.6|6601.6|6596.6|91
1601044800000|2020-09-25 14:40:00|6620.6|6615.6|6621.1|6616.1|6625.1|6620.1|6611.6|6606.6|124
1601045100000|2020-09-25 14:45:00|6622.1|6617.1|6610.1|6605.1|6629.6|6624.6|6607.1|6602.1|106
1601045400000|2020-09-25 14:50:00|6610.6|6605.6|6619.6|6614.6|6622.6|6617.6|6606.6|6601.6|90
1601045700000|2020-09-25 14:55:00|6620.1|6615.1|6620.6|6615.6|6621.6|6616.6|6612.1|6607.1|80
1601046000000|2020-09-25 15:00:00|6621.6|6616.6|6606.6|6601.6|6622.1|6617.1|6606.6|6601.6|110
1601046300000|2020-09-25 15:05:00|6607.1|6602.1|6607.1|6602.1|6615.6|6610.6|6604.6|6599.6|204
1601046600000|2020-09-25 15:10:00|6607.6|6602.6|6610.1|6605.1|6615.6|6610.6|6605.1|6600.1|51
1601046900000|2020-09-25 15:15:00|6610.6|6605.6|6622.6|6617.6|6622.6|6617.6|6609.6|6604.6|61
1601047200000|2020-09-25 15:20:00|6623.1|6618.1|6621.6|6616.6|6624.1|6619.1|6617.1|6612.1|86
1601047500000|2020-09-25 15:25:00|6622.1|6617.1|6616.6|6611.6|6623.6|6618.6|6614.1|6609.1|215
1601047800000|2020-09-25 15:30:00|6617.6|6610.6|6632.6|6625.6|6635.6|6628.6|6614.6|6608.6|559
1601048100000|2020-09-25 15:35:00|6633.6|6626.6|6626.6|6619.6|6634.6|6627.6|6624.6|6618.6|159
1601048400000|2020-09-25 15:40:00|6627.6|6620.6|6623.6|6616.6|6634.6|6627.6|6622.6|6614.6|34
1601048700000|2020-09-25 15:45:00|6624.6|6617.6|6619.6|6612.6|6626.6|6619.6|6619.6|6612.6|33
1601049000000|2020-09-25 15:50:00|6618.6|6613.6|6617.6|6610.6|6621.6|6613.6|6616.6|6610.6|54
1601049300000|2020-09-25 15:55:00|6616.6|6608.6|6615.6|6607.6|6618.6|6611.6|6615.6|6607.6|9
1601049600000|2020-09-25 16:00:00|6616.6|6608.6|6620.6|6613.6|6620.6|6614.6|6615.6|6607.6|13
1601049900000|2020-09-25 16:05:00|6621.6|6612.6|6627.6|6620.6|6627.6|6620.6|6621.6|6612.6|8
1601050200000|2020-09-25 16:10:00|6626.6|6618.6|6626.6|6619.6|6626.6|6620.6|6624.6|6617.6|6
1601050500000|2020-09-25 16:15:00|6625.6|6618.6|6621.6|6613.6|6625.6|6618.6|6618.6|6612.6|15
1601050800000|2020-09-25 16:20:00|6622.6|6614.6|6621.6|6614.6|6623.6|6615.6|6619.6|6612.6|2
1601051100000|2020-09-25 16:25:00|6620.6|6613.6|6622.6|6614.6|6624.6|6616.6|6619.6|6612.6|28
1601051400000|2020-09-25 16:30:00|6623.6|6615.6|6623.6|6615.6|6624.6|6618.6|6619.6|6612.6|18
1601051700000|2020-09-25 16:35:00|6621.6|6614.6|6625.6|6616.6|6625.6|6618.6|6620.6|6613.6|28
1601052000000|2020-09-25 16:40:00|6626.6|6617.6|6627.6|6618.6|6627.6|6620.6|6625.6|6617.6|20
1601052300000|2020-09-25 16:45:00|6626.6|6619.6|6624.6|6615.6|6629.6|6620.6|6624.6|6615.6|21
1601052600000|2020-09-25 16:50:00|6623.6|6616.6|6628.6|6621.6|6628.6|6621.6|6623.6|6616.6|13
1601052900000|2020-09-25 16:55:00|6627.6|6619.6|6628.6|6621.6|6630.6|6622.6|6626.6|6619.6|28
1601053200000|2020-09-25 17:00:00|6629.6|6620.6|6630.6|6623.6|6632.6|6625.6|6624.6|6617.6|26
1601053500000|2020-09-25 17:05:00|6631.6|6622.6|6631.6|6623.6|6634.6|6627.6|6630.6|6622.6|18
1601053800000|2020-09-25 17:10:00|6632.6|6624.6|6632.6|6624.6|6632.6|6624.6|6630.6|6622.6|4
1601054100000|2020-09-25 17:15:00|6633.6|6625.6|6628.6|6622.6|6635.6|6627.6|6628.6|6622.6|8
1601054400000|2020-09-25 17:20:00|6629.6|6623.6|6631.6|6624.6|6635.6|6628.6|6629.6|6623.6|3
1601054700000|2020-09-25 17:25:00|6632.6|6623.6|6633.6|6626.6|6633.6|6626.6|6630.6|6623.6|2
1601055000000|2020-09-25 17:30:00|6634.6|6625.6|6635.6|6627.6|6638.6|6632.6|6633.6|6625.6|26
1601055300000|2020-09-25 17:35:00|6637.6|6628.6|6638.6|6631.6|6639.6|6632.6|6635.6|6628.6|10
1601055600000|2020-09-25 17:40:00|6639.6|6632.6|6644.6|6637.6|6644.6|6638.6|6639.6|6631.6|24
1601055900000|2020-09-25 17:45:00|6645.6|6638.6|6645.6|6637.6|6647.6|6640.6|6643.6|6635.6|23
1601056200000|2020-09-25 17:50:00|6646.6|6638.6|6648.6|6642.6|6649.6|6642.6|6645.6|6638.6|13
1601056500000|2020-09-25 17:55:00|6649.6|6643.6|6652.1|6640.1|6652.1|6643.6|6647.1|6635.1|24
1601056800000|2020-09-25 18:00:00|6652|6640|6652.5|6640.5|6652.6|6640.6|6648|6636|0
1601057100000|2020-09-25 18:05:00|6652.6|6640.6|6652.7|6640.7|6653.2|6641.2|6648.6|6636.6|0
1601057400000|2020-09-25 18:10:00|6652.9|6640.9|6654.6|6642.6|6654.7|6642.7|6651|6639|0
1601057700000|2020-09-25 18:15:00|6654.7|6642.7|6663.5|6651.5|6665.4|6653.4|6654.7|6642.7|0
1601058000000|2020-09-25 18:20:00|6663.6|6651.6|6663.5|6651.5|6665.5|6653.5|6660.8|6648.8|0
1601058300000|2020-09-25 18:25:00|6663.6|6651.6|6665.2|6653.2|6665.7|6653.7|6663.1|6651.1|0
1601058600000|2020-09-25 18:30:00|6665.3|6653.3|6663.2|6651.2|6665.8|6653.8|6661.3|6649.3|0
1601058900000|2020-09-25 18:35:00|6663.1|6651.1|6665.6|6653.6|6665.8|6653.8|6663.1|6651.1|0
1601059200000|2020-09-25 18:40:00|6665.5|6653.5|6662.4|6650.4|6666.1|6654.1|6660.5|6648.5|0
1601059500000|2020-09-25 18:45:00|6662.5|6650.5|6662.4|6650.4|6664.8|6652.8|6662.3|6650.3|0
1601059800000|2020-09-25 18:50:00|6662.3|6650.3|6669.1|6657.1|6669.3|6657.3|6662.3|6650.3|0
1601060100000|2020-09-25 18:55:00|6669.2|6657.2|6669.2|6657.2|6671.2|6659.2|6666.8|6654.8|0
1601060400000|2020-09-25 19:00:00|6671|6659|6676.1|6664.1|6676.5|6664.5|6668.9|6656.9|0
1601060700000|2020-09-25 19:05:00|6676.2|6664.2|6683.1|6671.1|6683.3|6671.3|6676|6664|0
1601061000000|2020-09-25 19:10:00|6683|6671|6680.6|6668.6|6687.5|6675.5|6680.4|6668.4|0
1601061300000|2020-09-25 19:15:00|6680.7|6668.7|6689.8|6677.8|6689.9|6677.9|6680.7|6668.7|0
1601061600000|2020-09-25 19:20:00|6689.9|6677.9|6684.7|6672.7|6692.2|6680.2|6684.6|6672.6|0
1601061900000|2020-09-25 19:25:00|6685.6|6673.6|6684.5|6672.5|6686.6|6674.6|6683.5|6671.5|0
1601062200000|2020-09-25 19:30:00|6685.4|6673.4|6672.6|6660.6|6685.4|6673.4|6672.5|6660.5|0
1601062500000|2020-09-25 19:35:00|6672.7|6660.7|6671.2|6659.2|6676.1|6664.1|6669.4|6657.4|0
1601062800000|2020-09-25 19:40:00|6671.3|6659.3|6675.6|6663.6|6675.7|6663.7|6669.2|6657.2|0
1601063100000|2020-09-25 19:45:00|6675.5|6663.5|6681.9|6669.9|6682|6670|6671.1|6659.1|0
1601063400000|2020-09-25 19:50:00|6680.1|6668.1|6681|6669|6681.5|6669.5|6674.3|6662.3|0
1601063700000|2020-09-25 19:55:00|6680.9|6668.9|6684.7|6672.7|6688.9|6676.9|6679|6667|0
1601064000000|2020-09-25 20:00:00|6682.8|6670.8|6680.2|6668.2|6683.7|6671.7|6675.1|6663.1|0
1601064300000|2020-09-25 20:05:00|6680.8|6668.8|6683.2|6671.2|6687.7|6675.7|6680.2|6668.2|0
1601064600000|2020-09-25 20:10:00|6682.6|6670.6|6683.8|6671.8|6686.8|6674.8|6681|6669|0
1601064900000|2020-09-25 20:15:00|6683.7|6671.7|6685.1|6673.1|6685.1|6673.1|6682.8|6670.8|0
1601065200000|2020-09-25 20:20:00|6684.9|6672.9|6685.1|6673.1|6685.7|6673.7|6684.9|6672.9|0
1601065500000|2020-09-25 20:25:00|6684.9|6672.9|6685.1|6673.1|6685.3|6673.3|6684.9|6672.9|0
1601065800000|2020-09-25 20:30:00|6685.3|6673.3|6686.5|6674.5|6687.4|6675.4|6684.8|6672.8|0
1601066100000|2020-09-25 20:35:00|6686.6|6674.6|6687|6675|6688.6|6676.6|6685.1|6673.1|0
1601066400000|2020-09-25 20:40:00|6687.6|6675.6|6682.1|6670.1|6687.6|6675.6|6681|6669|0
1601066700000|2020-09-25 20:45:00|6682.5|6670.5|6682.1|6670.1|6683.1|6671.1|6680.6|6668.6|0
1601067000000|2020-09-25 20:50:00|6682|6670|6683.1|6671.1|6684.6|6672.6|6681.4|6669.4|0
1601067300000|2020-09-25 20:55:00|6682.5|6670.5|6675.7|6663.7|6682.5|6670.5|6675.7|6663.7|0
1601244000000|2020-09-27 22:00:00|6697.6|6685.6|6691.3|6679.3|6698|6686|6689.2|6677.2|0
1601244300000|2020-09-27 22:05:00|6691.2|6679.2|6693.4|6681.4|6693.9|6681.9|6690.8|6678.8|0
1601244600000|2020-09-27 22:10:00|6693.5|6681.5|6694.2|6682.2|6695.6|6683.6|6693.1|6681.1|0
1601244900000|2020-09-27 22:15:00|6694.3|6682.3|6693.9|6681.9|6695.3|6683.3|6693.3|6681.3|0
1601245200000|2020-09-27 22:20:00|6693.3|6681.3|6693.8|6681.8|6694.4|6682.4|6692.7|6680.7|0
1601245500000|2020-09-27 22:25:00|6693.6|6681.6|6693.5|6681.5|6694.5|6682.5|6691.4|6679.4|0
1601245800000|2020-09-27 22:30:00|6693.7|6681.7|6692.8|6680.8|6694.7|6682.7|6691.4|6679.4|0
1601246100000|2020-09-27 22:35:00|6692.6|6680.6|6692.4|6680.4|6692.6|6680.6|6690.3|6678.3|0
1601246400000|2020-09-27 22:40:00|6692|6680|6695.9|6683.9|6696.5|6684.5|6691.4|6679.4|0
1601246700000|2020-09-27 22:45:00|6696.5|6684.5|6696.5|6684.5|6696.9|6684.9|6695.4|6683.4|0
1601247000000|2020-09-27 22:50:00|6696.7|6684.7|6696.9|6684.9|6697.5|6685.5|6695.6|6683.6|0
1601247300000|2020-09-27 22:55:00|6696.5|6684.5|6695.1|6683.1|6696.9|6684.9|6695|6683|0
1601247600000|2020-09-27 23:00:00|6695.5|6683.5|6694.5|6682.5|6696.6|6684.6|6694|6682|0
1601247900000|2020-09-27 23:05:00|6694.3|6682.3|6694.5|6682.5|6695.3|6683.3|6693.4|6681.4|0
1601248200000|2020-09-27 23:10:00|6694.4|6682.4|6693|6681|6694.4|6682.4|6692.6|6680.6|0
1601248500000|2020-09-27 23:15:00|6692.9|6680.9|6693|6681|6694.5|6682.5|6692.6|6680.6|0
1601248800000|2020-09-27 23:20:00|6692.9|6680.9|6691.9|6679.9|6693|6681|6689.4|6677.4|0
1601249100000|2020-09-27 23:25:00|6691.5|6679.5|6691.9|6679.9|6693.4|6681.4|6690.9|6678.9|0
1601249400000|2020-09-27 23:30:00|6691.5|6679.5|6691.9|6679.9|6692.5|6680.5|6690|6678|0
1601249700000|2020-09-27 23:35:00|6692.1|6680.1|6694.4|6682.4|6695.5|6683.5|6690.9|6678.9|0
1601250000000|2020-09-27 23:40:00|6694.5|6682.5|6693.4|6681.4|6695.9|6683.9|6693|6681|0
1601250300000|2020-09-27 23:45:00|6693.2|6681.2|6694.4|6682.4|6694.4|6682.4|6692.5|6680.5|0
1601250600000|2020-09-27 23:50:00|6694.5|6682.5|6694|6682|6695.5|6683.5|6694|6682|0
1601250900000|2020-09-27 23:55:00|6694.1|6682.1|6691.7|6679.7|6695.1|6683.1|6691.1|6679.1|0
1601251200000|2020-09-28 00:00:00|6691.5|6679.5|6691.1|6679.1|6694.2|6682.2|6691.1|6679.1|0
1601251500000|2020-09-28 00:05:00|6691.7|6679.7|6690.2|6678.2|6691.9|6679.9|6689.6|6677.6|0
1601251800000|2020-09-28 00:10:00|6690.4|6678.4|6681.7|6669.7|6693.4|6681.4|6681.3|6669.3|0
1601252100000|2020-09-28 00:15:00|6681.8|6669.8|6685|6673|6687.1|6675.1|6680.9|6668.9|0
1601252400000|2020-09-28 00:20:00|6684.9|6672.9|6685.2|6673.2|6687.2|6675.2|6682.9|6670.9|0
1601252700000|2020-09-28 00:25:00|6685.3|6673.3|6685.2|6673.2|6686.2|6674.2|6683.1|6671.1|0
1601253000000|2020-09-28 00:30:00|6685.1|6673.1|6683.1|6671.1|6685.2|6673.2|6683|6671|0
1601253300000|2020-09-28 00:35:00|6683|6671|6685.2|6673.2|6685.2|6673.2|6681|6669|0
1601253600000|2020-09-28 00:40:00|6684.8|6672.8|6689.5|6677.5|6689.5|6677.5|6683.1|6671.1|0
1601253900000|2020-09-28 00:45:00|6689.4|6677.4|6685.3|6673.3|6689.5|6677.5|6685.3|6673.3|0
1601254200000|2020-09-28 00:50:00|6686.1|6674.1|6681.3|6669.3|6687.4|6675.4|6680.3|6668.3|0
1601254500000|2020-09-28 00:55:00|6681.4|6669.4|6676.1|6664.1|6682.4|6670.4|6676.1|6664.1|0
1601254800000|2020-09-28 01:00:00|6676.9|6664.9|6678.2|6666.2|6680.3|6668.3|6676|6664|0
1601255100000|2020-09-28 01:05:00|6678.1|6666.1|6686.5|6674.5|6686.5|6674.5|6678.1|6666.1|0
1601255400000|2020-09-28 01:10:00|6685.5|6673.5|6684.5|6672.5|6687.6|6675.6|6684.5|6672.5|0
1601255700000|2020-09-28 01:15:00|6684.9|6672.9|6690.7|6678.7|6690.7|6678.7|6684.9|6672.9|0
1601256000000|2020-09-28 01:20:00|6690.6|6678.6|6690.7|6678.7|6690.7|6678.7|6688.6|6676.6|0
1601256300000|2020-09-28 01:25:00|6690.6|6678.6|6690.7|6678.7|6692.7|6680.7|6688.6|6676.6|0
1601256600000|2020-09-28 01:30:00|6691.4|6679.4|6685.5|6673.5|6692.7|6680.7|6684.4|6672.4|0
1601256900000|2020-09-28 01:35:00|6685.4|6673.4|6690.6|6678.6|6691.6|6679.6|6684.4|6672.4|0
1601257200000|2020-09-28 01:40:00|6691.6|6679.6|6692.7|6680.7|6692.7|6680.7|6690.5|6678.5|0
1601257500000|2020-09-28 01:45:00|6692.6|6680.6|6696.8|6684.8|6696.8|6684.8|6692.6|6680.6|0
1601257800000|2020-09-28 01:50:00|6696.9|6684.9|6702|6690|6704.1|6692.1|6696.9|6684.9|0
1601258100000|2020-09-28 01:55:00|6701.9|6689.9|6705.5|6693.5|6705.5|6693.5|6701.5|6689.5|0
1601258400000|2020-09-28 02:00:00|6704.7|6692.7|6703.4|6691.4|6705.4|6693.4|6703.4|6691.4|0
1601258700000|2020-09-28 02:05:00|6704.2|6692.2|6703.7|6691.7|6705.7|6693.7|6703.7|6691.7|0
1601259000000|2020-09-28 02:10:00|6704.5|6692.5|6703.6|6691.6|6705.7|6693.7|6703.6|6691.6|0
1601259300000|2020-09-28 02:15:00|6703.7|6691.7|6706|6694|6706|6694|6703.6|6691.6|0
1601259600000|2020-09-28 02:20:00|6706.8|6694.8|6708|6696|6708.1|6696.1|6706|6694|0
1601259900000|2020-09-28 02:25:00|6707.9|6695.9|6705.8|6693.8|6710|6698|6705.8|6693.8|0
1601260200000|2020-09-28 02:30:00|6705.7|6693.7|6709.4|6697.4|6711.4|6699.4|6703.7|6691.7|0
1601260500000|2020-09-28 02:35:00|6709.3|6697.3|6709.3|6697.3|6711.4|6699.4|6709.3|6697.3|0
1601260800000|2020-09-28 02:40:00|6710.3|6698.3|6708|6696|6711.3|6699.3|6708|6696|0
1601261100000|2020-09-28 02:45:00|6709|6697|6710|6698|6710.1|6698.1|6708|6696|0
1601261400000|2020-09-28 02:50:00|6709.2|6697.2|6708|6696|6709.9|6697.9|6707.8|6695.8|0
1601261700000|2020-09-28 02:55:00|6708.8|6696.8|6708.8|6696.8|6710|6698|6707.8|6695.8|0
1601262000000|2020-09-28 03:00:00|6708.7|6696.7|6708.6|6696.6|6708.8|6696.8|6708.6|6696.6|0
1601262300000|2020-09-28 03:05:00|6708.5|6696.5|6708.6|6696.6|6708.6|6696.6|6708.5|6696.5|0
1601262600000|2020-09-28 03:10:00|6708.7|6696.7|6708.7|6696.7|6710.7|6698.7|6708.5|6696.5|0
1601262900000|2020-09-28 03:15:00|6709.5|6697.5|6708.7|6696.7|6710.8|6698.8|6708.7|6696.7|0
1601263200000|2020-09-28 03:20:00|6708.6|6696.6|6708.6|6696.6|6708.7|6696.7|6706.6|6694.6|0
1601263500000|2020-09-28 03:25:00|6708.7|6696.7|6708.6|6696.6|6710.7|6698.7|6708.6|6696.6|0
1601263800000|2020-09-28 03:30:00|6708.7|6696.7|6710.7|6698.7|6710.8|6698.8|6708.6|6696.6|0
1601264100000|2020-09-28 03:35:00|6710.3|6698.3|6709.8|6697.8|6713.1|6701.1|6708.7|6696.7|0
1601264400000|2020-09-28 03:40:00|6710.8|6698.8|6713|6701|6713|6701|6710.8|6698.8|0
1601264700000|2020-09-28 03:45:00|6713.1|6701.1|6714.5|6702.5|6715.1|6703.1|6712.5|6700.5|0
1601265000000|2020-09-28 03:50:00|6715.3|6703.3|6714.8|6702.8|6716.6|6704.6|6714.4|6702.4|0
1601265300000|2020-09-28 03:55:00|6714|6702|6710.7|6698.7|6714|6702|6710.7|6698.7|0
1601265600000|2020-09-28 04:00:00|6710.8|6698.8|6710.7|6698.7|6712.8|6700.8|6710.7|6698.7|0
1601265900000|2020-09-28 04:05:00|6710.8|6698.8|6712.8|6700.8|6712.8|6700.8|6710.8|6698.8|0
1601266200000|2020-09-28 04:10:00|6712.6|6700.6|6712.6|6700.6|6712.6|6700.6|6712.6|6700.6|0
1601266500000|2020-09-28 04:15:00|6712.5|6700.5|6714.6|6702.6|6714.6|6702.6|6712.5|6700.5|0
1601266800000|2020-09-28 04:20:00|6712.6|6700.6|6714.5|6702.5|6714.5|6702.5|6712.5|6700.5|0
1601267100000|2020-09-28 04:25:00|6714.6|6702.6|6713.9|6701.9|6714.6|6702.6|6711.9|6699.9|0
1601267400000|2020-09-28 04:30:00|6713.8|6701.8|6709.7|6697.7|6713.8|6701.8|6709.7|6697.7|0
1601267700000|2020-09-28 04:35:00|6707.7|6695.7|6705.9|6693.9|6707.7|6695.7|6703.9|6691.9|0
1601268000000|2020-09-28 04:40:00|6706|6694|6706|6694|6706|6694|6703.9|6691.9|0
1601268300000|2020-09-28 04:45:00|6706.4|6694.4|6708.1|6696.1|6710.1|6698.1|6706|6694|0
1601268600000|2020-09-28 04:50:00|6709.2|6697.2|6708.1|6696.1|6712.1|6700.1|6708.1|6696.1|0
1601268900000|2020-09-28 04:55:00|6708.9|6696.9|6706.1|6694.1|6710.1|6698.1|6706.1|6694.1|0
1601269200000|2020-09-28 05:00:00|6706.2|6694.2|6708.1|6696.1|6708.2|6696.2|6706.1|6694.1|0
1601269500000|2020-09-28 05:05:00|6708.2|6696.2|6708|6696|6710|6698|6705.9|6693.9|0
1601269800000|2020-09-28 05:10:00|6708.7|6696.7|6712.1|6700.1|6712.1|6700.1|6708|6696|0
1601270100000|2020-09-28 05:15:00|6712.4|6700.4|6712|6700|6714.1|6702.1|6712|6700|0
1601270400000|2020-09-28 05:20:00|6712.1|6700.1|6720.6|6708.6|6721.6|6709.6|6712.1|6700.1|0
1601270700000|2020-09-28 05:25:00|6721|6709|6719.5|6707.5|6723.6|6711.6|6717.6|6705.6|0
1601271000000|2020-09-28 05:30:00|6719.4|6707.4|6715.5|6703.5|6719.4|6707.4|6715.4|6703.4|0
1601271300000|2020-09-28 05:35:00|6714.7|6702.7|6711.4|6699.4|6714.7|6702.7|6710.5|6698.5|0
1601271600000|2020-09-28 05:40:00|6711.5|6699.5|6715.6|6703.6|6717.6|6705.6|6709.4|6697.4|0
1601271900000|2020-09-28 05:45:00|6715.5|6703.5|6717.7|6705.7|6717.7|6705.7|6715.5|6703.5|0
1601272200000|2020-09-28 05:50:00|6716.9|6704.9|6717.8|6705.8|6717.8|6705.8|6715.7|6703.7|0
1601272500000|2020-09-28 05:55:00|6717.4|6705.4|6720.1|6708.1|6724.1|6712.1|6716.8|6704.8|0
1601272800000|2020-09-28 06:00:00|6721.2|6709.2|6710.1|6705.1|6726.1|6721.1|6707.6|6702.6|58
1601273100000|2020-09-28 06:05:00|6710.6|6705.6|6715.1|6710.1|6717.1|6712.1|6707.1|6702.1|60
1601273400000|2020-09-28 06:10:00|6715.6|6710.6|6720.6|6715.6|6723.1|6718.1|6715.1|6710.1|44
1601273700000|2020-09-28 06:15:00|6721.1|6716.1|6722.1|6717.1|6722.1|6717.1|6718.1|6713.1|35
1601274000000|2020-09-28 06:20:00|6722.6|6717.6|6725.1|6720.1|6729.1|6724.1|6722.6|6717.6|36
1601274300000|2020-09-28 06:25:00|6724.6|6719.6|6728.6|6723.6|6729.1|6724.1|6724.6|6719.6|34
1601274600000|2020-09-28 06:30:00|6729.1|6724.1|6724.6|6719.6|6729.1|6724.1|6722.6|6717.6|38
1601274900000|2020-09-28 06:35:00|6724.1|6719.1|6727.1|6722.1|6727.1|6722.1|6721.1|6716.1|19
1601275200000|2020-09-28 06:40:00|6726.1|6721.1|6728.6|6723.6|6728.6|6723.6|6726.1|6721.1|22
1601275500000|2020-09-28 06:45:00|6728.1|6723.1|6736.6|6731.6|6738.1|6733.1|6728.1|6723.1|58
1601275800000|2020-09-28 06:50:00|6737.1|6732.1|6738.1|6733.1|6740.1|6735.1|6736.1|6731.1|29
1601276100000|2020-09-28 06:55:00|6738.6|6733.6|6726.1|6721.1|6738.6|6733.6|6725.6|6720.6|50
1601276400000|2020-09-28 07:00:00|6729.6|6724.6|6715.1|6710.1|6739.1|6734.1|6714.6|6709.6|502
1601276700000|2020-09-28 07:05:00|6717.1|6712.1|6685.6|6680.6|6719.6|6714.6|6684.1|6679.1|326
1601277000000|2020-09-28 07:10:00|6686.1|6681.1|6712.6|6707.6|6715.6|6710.6|6686.1|6681.1|293
1601277300000|2020-09-28 07:15:00|6713.1|6708.1|6716.6|6711.6|6728.1|6723.1|6710.6|6705.6|254
1601277600000|2020-09-28 07:20:00|6717.1|6712.1|6721.1|6716.1|6728.6|6723.6|6713.6|6708.6|198
1601277900000|2020-09-28 07:25:00|6720.6|6715.6|6720.1|6715.1|6727.1|6722.1|6710.6|6705.6|148
1601278200000|2020-09-28 07:30:00|6720.6|6715.6|6715.1|6710.1|6726.6|6721.6|6714.6|6709.6|123
1601278500000|2020-09-28 07:35:00|6715.6|6710.6|6720.6|6715.6|6725.1|6720.1|6712.6|6707.6|145
1601278800000|2020-09-28 07:40:00|6718.6|6713.6|6697.1|6692.1|6719.1|6714.1|6696.6|6691.6|178
1601279100000|2020-09-28 07:45:00|6696.6|6691.6|6705.6|6700.6|6707.1|6702.1|6692.1|6687.1|124
1601279400000|2020-09-28 07:50:00|6706.1|6701.1|6708.1|6703.1|6713.6|6708.6|6703.6|6698.6|151
1601279700000|2020-09-28 07:55:00|6707.6|6702.6|6705.6|6700.6|6711.6|6706.6|6700.6|6695.6|172
1601280000000|2020-09-28 08:00:00|6704.6|6699.6|6684.1|6679.1|6704.6|6699.6|6683.1|6678.1|137
1601280300000|2020-09-28 08:05:00|6684.6|6679.6|6704.6|6699.6|6704.6|6699.6|6684.6|6679.6|43
1601280600000|2020-09-28 08:10:00|6705.6|6700.6|6701.6|6696.6|6710.6|6705.6|6698.6|6693.6|76
1601280900000|2020-09-28 08:15:00|6702.1|6697.1|6717.6|6712.6|6717.6|6712.6|6700.6|6695.6|78
1601281200000|2020-09-28 08:20:00|6717.1|6712.1|6711.6|6706.6|6720.6|6715.6|6710.6|6705.6|56
1601281500000|2020-09-28 08:25:00|6711.1|6706.1|6722.6|6717.6|6722.6|6717.6|6710.1|6705.1|56
1601281800000|2020-09-28 08:30:00|6723.6|6718.6|6733.1|6728.1|6734.6|6729.6|6721.1|6716.1|66
1601282100000|2020-09-28 08:35:00|6732.6|6727.6|6727.6|6722.6|6734.1|6729.1|6724.1|6719.1|61
1601282400000|2020-09-28 08:40:00|6727.1|6722.1|6721.6|6716.6|6728.1|6723.1|6721.6|6716.6|42
1601282700000|2020-09-28 08:45:00|6721.1|6716.1|6713.1|6708.1|6723.6|6718.6|6711.1|6706.1|52
1601283000000|2020-09-28 08:50:00|6713.6|6708.6|6702.6|6697.6|6715.6|6710.6|6702.6|6697.6|40
1601283300000|2020-09-28 08:55:00|6701.6|6696.6|6700.1|6695.1|6702.1|6697.1|6694.1|6689.1|53
1601283600000|2020-09-28 09:00:00|6700.6|6695.6|6700.1|6695.1|6711.1|6706.1|6698.6|6693.6|38
1601283900000|2020-09-28 09:05:00|6700.6|6695.6|6703.1|6698.1|6705.6|6700.6|6700.6|6695.6|48
1601284200000|2020-09-28 09:10:00|6702.6|6697.6|6695.6|6690.6|6702.6|6697.6|6694.6|6689.6|86
1601284500000|2020-09-28 09:15:00|6694.6|6689.6|6698.6|6693.6|6701.1|6696.1|6692.6|6687.6|36
1601284800000|2020-09-28 09:20:00|6699.6|6694.6|6705.6|6700.6|6706.6|6701.6|6699.1|6694.1|52
1601285100000|2020-09-28 09:25:00|6706.6|6701.6|6711.1|6706.1|6712.6|6707.6|6702.6|6697.6|60
1601285400000|2020-09-28 09:30:00|6710.1|6705.1|6713.1|6708.1|6718.1|6713.1|6710.1|6705.1|55
1601285700000|2020-09-28 09:35:00|6711.6|6706.6|6721.1|6716.1|6721.6|6716.6|6709.6|6704.6|71
1601286000000|2020-09-28 09:40:00|6720.6|6715.6|6723.6|6718.6|6723.6|6718.6|6720.1|6715.1|56
1601286300000|2020-09-28 09:45:00|6724.6|6719.6|6727.1|6722.1|6727.6|6722.6|6721.1|6716.1|41
1601286600000|2020-09-28 09:50:00|6726.6|6721.6|6731.6|6726.6|6735.1|6730.1|6726.6|6721.6|74
1601286900000|2020-09-28 09:55:00|6732.6|6727.6|6721.1|6716.1|6732.6|6727.6|6716.6|6711.6|139
1601287200000|2020-09-28 10:00:00|6721.6|6716.6|6742.6|6737.6|6742.6|6737.6|6721.6|6716.6|93
1601287500000|2020-09-28 10:05:00|6743.6|6738.6|6752.6|6747.6|6753.1|6748.1|6740.6|6735.6|110
1601287800000|2020-09-28 10:10:00|6754.1|6749.1|6756.6|6751.6|6758.1|6753.1|6751.6|6746.6|181
1601288100000|2020-09-28 10:15:00|6757.1|6752.1|6762.1|6757.1|6763.1|6758.1|6754.1|6749.1|85
1601288400000|2020-09-28 10:20:00|6763.1|6758.1|6763.1|6758.1|6768.1|6763.1|6757.1|6752.1|70
1601288700000|2020-09-28 10:25:00|6763.6|6758.6|6763.6|6758.6|6766.1|6761.1|6757.6|6752.6|35
1601289000000|2020-09-28 10:30:00|6764.1|6759.1|6758.6|6753.6|6765.1|6760.1|6758.6|6753.6|54
1601289300000|2020-09-28 10:35:00|6756.1|6751.1|6755.1|6750.1|6756.6|6751.6|6746.6|6741.6|119
1601289600000|2020-09-28 10:40:00|6755.6|6750.6|6751.1|6746.1|6761.6|6756.6|6751.1|6746.1|37
1601289900000|2020-09-28 10:45:00|6752.1|6747.1|6763.1|6758.1|6763.1|6758.1|6751.6|6746.6|64
1601290200000|2020-09-28 10:50:00|6763.6|6758.6|6772.6|6767.6|6772.6|6767.6|6759.6|6754.6|72
1601290500000|2020-09-28 10:55:00|6773.1|6768.1|6768.6|6763.6|6773.6|6768.6|6766.1|6761.1|60
1601290800000|2020-09-28 11:00:00|6765.6|6760.6|6753.1|6748.1|6765.6|6760.6|6752.6|6747.6|69
1601291100000|2020-09-28 11:05:00|6752.6|6747.6|6748.1|6743.1|6760.1|6755.1|6748.1|6743.1|80
1601291400000|2020-09-28 11:10:00|6750.6|6745.6|6751.1|6746.1|6753.1|6748.1|6744.1|6739.1|42
1601291700000|2020-09-28 11:15:00|6750.6|6745.6|6751.1|6746.1|6756.1|6751.1|6748.6|6743.6|30
1601292000000|2020-09-28 11:20:00|6751.6|6746.6|6756.6|6751.6|6760.1|6755.1|6751.6|6746.6|39
1601292300000|2020-09-28 11:25:00|6757.1|6752.1|6753.6|6748.6|6761.6|6756.6|6753.6|6748.6|51
1601292600000|2020-09-28 11:30:00|6754.1|6749.1|6762.6|6757.6|6763.6|6758.6|6754.1|6749.1|79
1601292900000|2020-09-28 11:35:00|6762.1|6757.1|6765.6|6760.6|6766.1|6761.1|6762.1|6757.1|61
1601293200000|2020-09-28 11:40:00|6764.2|6759.2|6760.2|6755.2|6765.7|6760.7|6759.2|6754.2|57
1601293500000|2020-09-28 11:45:00|6760.7|6755.7|6759.2|6754.2|6760.7|6755.7|6755.7|6750.7|68
1601293800000|2020-09-28 11:50:00|6760.2|6755.2|6762.2|6757.2|6764.7|6759.7|6757.2|6752.2|38
1601294100000|2020-09-28 11:55:00|6762.7|6757.7|6767.2|6762.2|6767.2|6762.2|6761.2|6756.2|25
1601294400000|2020-09-28 12:00:00|6766.7|6761.7|6768.2|6763.2|6768.7|6763.7|6764.2|6759.2|34
1601294700000|2020-09-28 12:05:00|6768.7|6763.7|6777.2|6772.2|6777.2|6772.2|6768.2|6763.2|117
1601295000000|2020-09-28 12:10:00|6776.7|6771.7|6774.2|6769.2|6776.7|6771.7|6771.2|6766.2|41
1601295300000|2020-09-28 12:15:00|6776.2|6771.2|6772.2|6767.2|6776.2|6771.2|6769.7|6764.7|35
1601295600000|2020-09-28 12:20:00|6772.7|6767.7|6776.2|6771.2|6779.2|6774.2|6771.7|6766.7|80
1601295900000|2020-09-28 12:25:00|6776.7|6771.7|6770.2|6765.2|6777.2|6772.2|6770.2|6765.2|42
1601296200000|2020-09-28 12:30:00|6770.7|6765.7|6771.2|6766.2|6778.7|6773.7|6770.7|6765.7|63
1601296500000|2020-09-28 12:35:00|6772.2|6767.2|6766.2|6761.2|6774.7|6769.7|6765.7|6760.7|74
1601296800000|2020-09-28 12:40:00|6767.2|6762.2|6769.2|6764.2|6769.7|6764.7|6763.7|6758.7|100
1601297100000|2020-09-28 12:45:00|6769.7|6764.7|6774.2|6769.2|6774.7|6769.7|6766.7|6761.7|98
1601297400000|2020-09-28 12:50:00|6773.2|6768.2|6767.7|6762.7|6775.2|6770.2|6767.2|6762.2|105
1601297700000|2020-09-28 12:55:00|6768.2|6763.2|6770.2|6765.2|6772.7|6767.7|6766.2|6761.2|79
1601298000000|2020-09-28 13:00:00|6771.2|6766.2|6765.2|6760.2|6773.2|6768.2|6763.2|6758.2|95
1601298300000|2020-09-28 13:05:00|6765.7|6760.7|6760.2|6755.2|6766.7|6761.7|6758.7|6753.7|70
1601298600000|2020-09-28 13:10:00|6759.7|6754.7|6754.7|6749.7|6762.7|6757.7|6754.2|6749.2|42
1601298900000|2020-09-28 13:15:00|6754.2|6749.2|6745.2|6740.2|6756.2|6751.2|6744.2|6739.2|74
1601299200000|2020-09-28 13:20:00|6745.7|6740.7|6749.2|6744.2|6750.2|6745.2|6743.7|6738.7|67
1601299500000|2020-09-28 13:25:00|6748.7|6743.7|6752.7|6747.7|6752.7|6747.7|6746.2|6741.2|80
1601299800000|2020-09-28 13:30:00|6753.2|6748.2|6759.2|6754.2|6762.2|6757.2|6749.2|6744.2|159
1601300100000|2020-09-28 13:35:00|6760.7|6755.7|6750.7|6745.7|6762.7|6757.7|6748.7|6743.7|152
1601300400000|2020-09-28 13:40:00|6751.2|6746.2|6746.2|6741.2|6755.2|6750.2|6745.2|6740.2|85
1601300700000|2020-09-28 13:45:00|6746.7|6741.7|6758.2|6753.2|6762.7|6757.7|6746.7|6741.7|163
1601301000000|2020-09-28 13:50:00|6757.7|6752.7|6750.2|6745.2|6759.7|6754.7|6749.2|6744.2|126
1601301300000|2020-09-28 13:55:00|6752.2|6747.2|6763.2|6758.2|6765.7|6760.7|6751.7|6746.7|115
1601301600000|2020-09-28 14:00:00|6764.2|6759.2|6765.2|6760.2|6765.2|6760.2|6755.2|6750.2|129
1601301900000|2020-09-28 14:05:00|6766.2|6761.2|6761.2|6756.2|6768.7|6763.7|6760.2|6755.2|120
1601302200000|2020-09-28 14:10:00|6760.9|6755.9|6770.9|6765.9|6771.4|6766.4|6759.9|6754.9|125
1601302500000|2020-09-28 14:15:00|6771.4|6766.4|6778.9|6773.9|6779.4|6774.4|6771.4|6766.4|169
1601302800000|2020-09-28 14:20:00|6779.9|6774.9|6776.9|6771.9|6780.9|6775.9|6774.9|6769.9|146
1601303100000|2020-09-28 14:25:00|6777.4|6772.4|6770.9|6765.9|6782.4|6777.4|6770.9|6765.9|135
1601303400000|2020-09-28 14:30:00|6771.4|6766.4|6787.4|6782.4|6787.4|6782.4|6770.9|6765.9|264
1601303700000|2020-09-28 14:35:00|6788.9|6783.9|6781.4|6776.4|6788.9|6783.9|6781.4|6776.4|164
1601304000000|2020-09-28 14:40:00|6780.9|6775.9|6788.9|6783.9|6790.9|6785.9|6778.9|6773.9|164
1601304300000|2020-09-28 14:45:00|6789.4|6784.4|6773.9|6768.9|6789.9|6784.9|6773.9|6768.9|82
1601304600000|2020-09-28 14:50:00|6774.9|6769.9|6771.9|6766.9|6778.4|6773.4|6769.9|6764.9|136
1601304900000|2020-09-28 14:55:00|6770.9|6765.9|6776.9|6771.9|6778.4|6773.4|6766.9|6761.9|113
1601305200000|2020-09-28 15:00:00|6774.9|6769.9|6771.9|6766.9|6779.4|6774.4|6769.9|6764.9|93
1601305500000|2020-09-28 15:05:00|6772.4|6767.4|6780.4|6775.4|6780.4|6775.4|6771.9|6766.9|70
1601305800000|2020-09-28 15:10:00|6779.9|6774.9|6781.9|6776.9|6783.4|6778.4|6776.4|6771.4|93
1601306100000|2020-09-28 15:15:00|6782.9|6777.9|6786.4|6781.4|6786.4|6781.4|6780.9|6775.9|95
1601306400000|2020-09-28 15:20:00|6785.9|6780.9|6793.9|6788.9|6794.4|6789.4|6783.9|6778.9|183
1601306700000|2020-09-28 15:25:00|6794.4|6789.4|6798.9|6793.9|6803.4|6798.4|6788.9|6783.9|517
1601307000000|2020-09-28 15:30:00|6799.9|6792.9|6796.9|6789.9|6803.9|6796.9|6792.9|6786.9|632
1601307300000|2020-09-28 15:35:00|6794.9|6787.9|6793.9|6787.9|6798.9|6792.9|6788.9|6781.9|274
1601307600000|2020-09-28 15:40:00|6794.9|6786.9|6787.9|6780.9|6795.9|6788.9|6785.9|6779.9|86
1601307900000|2020-09-28 15:45:00|6788.9|6781.9|6784.9|6777.9|6789.9|6782.9|6781.9|6774.9|28
1601308200000|2020-09-28 15:50:00|6785.9|6776.9|6788.9|6780.9|6788.9|6780.9|6783.9|6776.9|11
1601308500000|2020-09-28 15:55:00|6786.9|6781.9|6785.9|6778.9|6789.9|6781.9|6783.9|6775.9|18
1601308800000|2020-09-28 16:00:00|6784.9|6777.9|6783.9|6776.9|6786.9|6779.9|6782.9|6776.9|7
1601309100000|2020-09-28 16:05:00|6782.9|6777.9|6785.9|6777.9|6785.9|6777.9|6782.9|6776.9|6
1601309400000|2020-09-28 16:10:00|6784.9|6776.9|6783.9|6777.9|6785.9|6777.9|6779.9|6772.9|39
1601309700000|2020-09-28 16:15:00|6782.9|6775.9|6776.9|6769.9|6784.9|6777.9|6775.9|6768.9|86
1601310000000|2020-09-28 16:20:00|6777.9|6768.9|6780.9|6772.9|6781.9|6774.9|6776.9|6768.9|12
1601310300000|2020-09-28 16:25:00|6779.9|6771.9|6778.9|6770.9|6780.9|6774.9|6778.9|6770.9|15
1601310600000|2020-09-28 16:30:00|6780.9|6773.9|6785.9|6777.9|6785.9|6778.9|6776.9|6769.9|16
1601310900000|2020-09-28 16:35:00|6784.9|6776.9|6783.9|6775.9|6786.9|6778.9|6782.9|6775.9|1
1601311200000|2020-09-28 16:40:00|6784.9|6776.9|6787.9|6779.9|6787.9|6779.9|6783.9|6776.9|4
1601311500000|2020-09-28 16:45:00|6788.9|6780.9|6788.9|6781.9|6792.9|6784.9|6786.9|6779.9|27
1601311800000|2020-09-28 16:50:00|6790.9|6783.9|6790.9|6782.9|6790.9|6783.9|6789.9|6782.9|8
1601312100000|2020-09-28 16:55:00|6789.9|6783.9|6792.9|6784.9|6795.9|6788.9|6788.9|6782.9|21
1601312400000|2020-09-28 17:00:00|6791.9|6785.9|6790.9|6782.9|6791.9|6786.9|6790.9|6782.9|3
1601312700000|2020-09-28 17:05:00|6789.9|6781.9|6787.9|6779.9|6789.9|6782.9|6785.9|6777.9|9
1601313000000|2020-09-28 17:10:00|6786.9|6780.9|6791.9|6783.9|6791.9|6783.9|6786.9|6779.9|6
1601313300000|2020-09-28 17:15:00|6790.9|6781.9|6788.9|6780.9|6793.9|6785.9|6788.9|6780.9|2
1601313600000|2020-09-28 17:20:00|6786.9|6779.9|6791.9|6782.9|6793.9|6786.9|6786.9|6779.9|4
1601313900000|2020-09-28 17:25:00|6790.9|6783.9|6790.9|6782.9|6791.9|6783.9|6788.9|6781.9|2
1601314200000|2020-09-28 17:30:00|6791.9|6783.9|6794.9|6786.9|6795.9|6787.9|6789.9|6781.9|5
1601314500000|2020-09-28 17:35:00|6795.9|6787.9|6794.9|6788.9|6798.9|6789.9|6794.9|6786.9|3
1601314800000|2020-09-28 17:40:00|6793.9|6786.9|6793.9|6785.9|6796.9|6786.9|6789.9|6782.9|8
1601315100000|2020-09-28 17:45:00|6792.9|6784.9|6792.9|6785.9|6795.9|6788.9|6790.9|6783.9|11
1601315400000|2020-09-28 17:50:00|6794.9|6786.9|6791.9|6784.9|6795.9|6788.9|6791.9|6784.9|26
1601315700000|2020-09-28 17:55:00|6792.9|6785.9|6792.9|6780.9|6798.4|6786.4|6791.9|6780.9|41
1601316000000|2020-09-28 18:00:00|6793.1|6781.1|6791.9|6779.9|6794.9|6782.9|6790|6778|0
1601316300000|2020-09-28 18:05:00|6792|6780|6792.4|6780.4|6794.3|6782.3|6791.9|6779.9|0
1601316600000|2020-09-28 18:10:00|6792.5|6780.5|6794.4|6782.4|6797|6785|6792.4|6780.4|0
1601316900000|2020-09-28 18:15:00|6794.5|6782.5|6796.8|6784.8|6800.8|6788.8|6794.5|6782.5|0
1601317200000|2020-09-28 18:20:00|6796.7|6784.7|6790.4|6778.4|6796.8|6784.8|6790.3|6778.3|0
1601317500000|2020-09-28 18:25:00|6790.3|6778.3|6793|6781|6794.9|6782.9|6790.3|6778.3|0
1601317800000|2020-09-28 18:30:00|6793.1|6781.1|6794.7|6782.7|6795|6783|6792.6|6780.6|0
1601318100000|2020-09-28 18:35:00|6794.6|6782.6|6796.8|6784.8|6796.8|6784.8|6792.3|6780.3|0
1601318400000|2020-09-28 18:40:00|6796.9|6784.9|6797|6785|6797.3|6785.3|6792.6|6780.6|0
1601318700000|2020-09-28 18:45:00|6795.1|6783.1|6794.9|6782.9|6797.4|6785.4|6793|6781|0
1601319000000|2020-09-28 18:50:00|6795|6783|6793.2|6781.2|6797.2|6785.2|6793|6781|0
1601319300000|2020-09-28 18:55:00|6793.3|6781.3|6793.5|6781.5|6793.5|6781.5|6791.1|6779.1|0
1601319600000|2020-09-28 19:00:00|6793.4|6781.4|6789|6777|6795.3|6783.3|6786.6|6774.6|0
1601319900000|2020-09-28 19:05:00|6788.9|6776.9|6786.5|6774.5|6791.4|6779.4|6786.4|6774.4|0
1601320200000|2020-09-28 19:10:00|6786.6|6774.6|6790.8|6778.8|6790.9|6778.9|6786.1|6774.1|0
1601320500000|2020-09-28 19:15:00|6790.9|6778.9|6790.6|6778.6|6793.2|6781.2|6786.3|6774.3|0
1601320800000|2020-09-28 19:20:00|6790.7|6778.7|6790.4|6778.4|6792.9|6780.9|6790.2|6778.2|0
1601321100000|2020-09-28 19:25:00|6790.5|6778.5|6794.1|6782.1|6795|6783|6790|6778|0
1601321400000|2020-09-28 19:30:00|6794|6782|6781|6769|6794|6782|6780.4|6768.4|0
1601321700000|2020-09-28 19:35:00|6781.1|6769.1|6785|6773|6785.2|6773.2|6780.7|6768.7|0
1601322000000|2020-09-28 19:40:00|6784.9|6772.9|6787.6|6775.6|6787.7|6775.7|6782.7|6770.7|0
1601322300000|2020-09-28 19:45:00|6787.5|6775.5|6784.6|6772.6|6789.7|6777.7|6783.1|6771.1|0
1601322600000|2020-09-28 19:50:00|6784.1|6772.1|6787|6775|6787.1|6775.1|6782.1|6770.1|0
1601322900000|2020-09-28 19:55:00|6786.9|6774.9|6790.8|6778.8|6790.8|6778.8|6782.2|6770.2|0
1601323200000|2020-09-28 20:00:00|6790.9|6778.9|6795.2|6783.2|6798.1|6786.1|6788.3|6776.3|0
1601323500000|2020-09-28 20:05:00|6795.3|6783.3|6797.5|6785.5|6797.5|6785.5|6793.5|6781.5|0
1601323800000|2020-09-28 20:10:00|6797.1|6785.1|6801.1|6789.1|6801.9|6789.9|6795.6|6783.6|0
1601324100000|2020-09-28 20:15:00|6800.6|6788.6|6800.3|6788.3|6800.9|6788.9|6799.8|6787.8|0
1601324400000|2020-09-28 20:20:00|6799.4|6787.4|6798.5|6786.5|6799.6|6787.6|6798.5|6786.5|0
1601324700000|2020-09-28 20:25:00|6798.2|6786.2|6797.8|6785.8|6798.3|6786.3|6797.8|6785.8|0
1601325000000|2020-09-28 20:30:00|6799.9|6787.9|6803.5|6791.5|6803.5|6791.5|6797.8|6785.8|0
1601325300000|2020-09-28 20:35:00|6803.4|6791.4|6803.7|6791.7|6804.1|6792.1|6800.3|6788.3|0
1601325600000|2020-09-28 20:40:00|6804.1|6792.1|6809|6797|6809|6797|6803.6|6791.6|0
1601325900000|2020-09-28 20:45:00|6808.9|6796.9|6806.9|6794.9|6809.4|6797.4|6804.8|6792.8|0
1601326200000|2020-09-28 20:50:00|6806.8|6794.8|6804.8|6792.8|6806.9|6794.9|6804.8|6792.8|0
1601326500000|2020-09-28 20:55:00|6804.7|6792.7|6803.5|6791.5|6804.7|6792.7|6800.3|6788.3|0
1601326800000|2020-09-28 21:00:00|6802.5|6790.5|6802.3|6790.3|6803.1|6791.1|6801.7|6789.7|0
1601327100000|2020-09-28 21:05:00|6802.5|6790.5|6803.1|6791.1|6803.1|6791.1|6802.1|6790.1|0
1601327400000|2020-09-28 21:10:00|6803.5|6791.5|6803.9|6791.9|6804|6792|6803.3|6791.3|0
1601327700000|2020-09-28 21:15:00|6803.7|6791.7|6804|6792|6804.4|6792.4|6803.3|6791.3|0
1601328000000|2020-09-28 21:20:00|6803.8|6791.8|6804.2|6792.2|6804.2|6792.2|6803.8|6791.8|0
1601328600000|2020-09-28 21:30:00|6803.6|6791.6|6803.6|6791.6|6803.8|6791.8|6803.2|6791.2|0
1601328900000|2020-09-28 21:35:00|6803.2|6791.2|6802.7|6790.7|6803.4|6791.4|6802.7|6790.7|0
1601329500000|2020-09-28 21:45:00|6802.9|6790.9|6802.9|6790.9|6802.9|6790.9|6802.9|6790.9|0
1601329800000|2020-09-28 21:50:00|6803.1|6791.1|6803.7|6791.7|6803.9|6791.9|6802.4|6790.4|0
1601330100000|2020-09-28 21:55:00|6804.3|6792.3|6804.5|6792.5|6804.5|6792.5|6803.1|6791.1|0
1601330400000|2020-09-28 22:00:00|6804.3|6792.3|6805.7|6793.7|6807.4|6795.4|6801.1|6789.1|0
1601330700000|2020-09-28 22:05:00|6805.9|6793.9|6803|6791|6806.3|6794.3|6802.5|6790.5|0
1601331000000|2020-09-28 22:10:00|6802.9|6790.9|6803.8|6791.8|6805.1|6793.1|6801.9|6789.9|0
1601331300000|2020-09-28 22:15:00|6804|6792|6805.7|6793.7|6806.1|6794.1|6802.5|6790.5|0
1601331600000|2020-09-28 22:20:00|6805.5|6793.5|6807|6795|6807.8|6795.8|6805.1|6793.1|0
1601331900000|2020-09-28 22:25:00|6807.6|6795.6|6807|6795|6807.6|6795.6|6806.5|6794.5|0
1601332200000|2020-09-28 22:30:00|6807.4|6795.4|6807|6795|6808.2|6796.2|6806.5|6794.5|0
1601332500000|2020-09-28 22:35:00|6806.9|6794.9|6811|6799|6812.5|6800.5|6806.5|6794.5|0
1601332800000|2020-09-28 22:40:00|6811.1|6799.1|6811|6799|6812.3|6800.3|6810.4|6798.4|0
1601333100000|2020-09-28 22:45:00|6811.2|6799.2|6807.7|6795.7|6811.2|6799.2|6807.7|6795.7|0
1601333700000|2020-09-28 22:55:00|6807.8|6795.8|6809.8|6797.8|6809.8|6797.8|6807.8|6795.8|0
1601334000000|2020-09-28 23:00:00|6809.7|6797.7|6810.2|6798.2|6810.6|6798.6|6809.1|6797.1|0
1601334300000|2020-09-28 23:05:00|6810.4|6798.4|6810.3|6798.3|6810.6|6798.6|6809.8|6797.8|0
1601334600000|2020-09-28 23:10:00|6809.9|6797.9|6809.9|6797.9|6810.3|6798.3|6809.3|6797.3|0
1601334900000|2020-09-28 23:15:00|6810.1|6798.1|6811.8|6799.8|6811.8|6799.8|6809.9|6797.9|0
1601335200000|2020-09-28 23:20:00|6812.4|6800.4|6817.3|6805.3|6819.2|6807.2|6812.4|6800.4|0
1601335500000|2020-09-28 23:25:00|6817.7|6805.7|6816.2|6804.2|6817.7|6805.7|6816.2|6804.2|0
1601335800000|2020-09-28 23:30:00|6816.4|6804.4|6816.6|6804.6|6817.7|6805.7|6815.2|6803.2|0
1601336100000|2020-09-28 23:35:00|6816.7|6804.7|6816.2|6804.2|6817.5|6805.5|6816|6804|0
1601336400000|2020-09-28 23:40:00|6816.3|6804.3|6817.3|6805.3|6817.7|6805.7|6815.8|6803.8|0
1601336700000|2020-09-28 23:45:00|6817.5|6805.5|6818.3|6806.3|6818.5|6806.5|6816.6|6804.6|0
1601337000000|2020-09-28 23:50:00|6818.4|6806.4|6821.1|6809.1|6821.3|6809.3|6817.3|6805.3|0
1601337300000|2020-09-28 23:55:00|6821.3|6809.3|6819.8|6807.8|6821.3|6809.3|6817.7|6805.7|0
1601337600000|2020-09-29 00:00:00|6819.7|6807.7|6812.4|6800.4|6819.7|6807.7|6810.9|6798.9|0
1601337900000|2020-09-29 00:05:00|6812.8|6800.8|6814.9|6802.9|6814.9|6802.9|6812.8|6800.8|0
1601338200000|2020-09-29 00:10:00|6815|6803|6815.2|6803.2|6816.7|6804.7|6813.3|6801.3|0
1601338500000|2020-09-29 00:15:00|6814.8|6802.8|6808.8|6796.8|6822.3|6810.3|6808.8|6796.8|0
1601338800000|2020-09-29 00:20:00|6808.4|6796.4|6806.7|6794.7|6808.4|6796.4|6804.7|6792.7|0
1601339100000|2020-09-29 00:25:00|6807.5|6795.5|6808.7|6796.7|6810.8|6798.8|6806.7|6794.7|0
1601339400000|2020-09-29 00:30:00|6808.8|6796.8|6808.7|6796.7|6810.8|6798.8|6807.7|6795.7|0
1601339700000|2020-09-29 00:35:00|6808.6|6796.6|6816.9|6804.9|6816.9|6804.9|6808.6|6796.6|0
1601340000000|2020-09-29 00:40:00|6816.5|6804.5|6812.9|6800.9|6816.9|6804.9|6812.8|6800.8|0
1601340300000|2020-09-29 00:45:00|6813|6801|6815|6803|6815|6803|6812.9|6800.9|0
1601340600000|2020-09-29 00:50:00|6814.9|6802.9|6814.8|6802.8|6817|6805|6814.8|6802.8|0
1601340900000|2020-09-29 00:55:00|6814.1|6802.1|6814.9|6802.9|6814.9|6802.9|6812.8|6800.8|0
1601341200000|2020-09-29 01:00:00|6814.8|6802.8|6815|6803|6819|6807|6814.8|6802.8|0
1601341500000|2020-09-29 01:05:00|6814.6|6802.6|6813.3|6801.3|6814.6|6802.6|6812.4|6800.4|0
1601341800000|2020-09-29 01:10:00|6814.5|6802.5|6809.4|6797.4|6814.5|6802.5|6809.4|6797.4|0
1601342100000|2020-09-29 01:15:00|6809.3|6797.3|6801.1|6789.1|6809.3|6797.3|6799.1|6787.1|0
1601342400000|2020-09-29 01:20:00|6801.2|6789.2|6803|6791|6805.1|6793.1|6801.1|6789.1|0
1601342700000|2020-09-29 01:25:00|6802.9|6790.9|6803|6791|6805|6793|6800.9|6788.9|0
1601343000000|2020-09-29 01:30:00|6802.6|6790.6|6799.9|6787.9|6803|6791|6798.8|6786.8|0
1601343300000|2020-09-29 01:35:00|6799.6|6787.6|6803|6791|6803.1|6791.1|6796.9|6784.9|0
1601343600000|2020-09-29 01:40:00|6803.1|6791.1|6800.9|6788.9|6803.1|6791.1|6800.8|6788.8|0
1601343900000|2020-09-29 01:45:00|6800.5|6788.5|6797.9|6785.9|6802|6790|6796.9|6784.9|0
1601344200000|2020-09-29 01:50:00|6798.3|6786.3|6803|6791|6803|6791|6797.9|6785.9|0
1601344500000|2020-09-29 01:55:00|6803.7|6791.7|6808.9|6796.9|6808.9|6796.9|6802.9|6790.9|0
1601344800000|2020-09-29 02:00:00|6809.3|6797.3|6804.8|6792.8|6810.9|6798.9|6802.8|6790.8|0
1601345100000|2020-09-29 02:05:00|6806.8|6794.8|6808.9|6796.9|6809.8|6797.8|6806.7|6794.7|0
1601345400000|2020-09-29 02:10:00|6810.9|6798.9|6813.3|6801.3|6817.3|6805.3|6808.9|6796.9|0
1601345700000|2020-09-29 02:15:00|6813.7|6801.7|6813.3|6801.3|6814.3|6802.3|6811.2|6799.2|0
1601346000000|2020-09-29 02:20:00|6813.2|6801.2|6811.3|6799.3|6813.2|6801.2|6811.2|6799.2|0
1601346300000|2020-09-29 02:25:00|6811.2|6799.2|6813.7|6801.7|6815.3|6803.3|6811.2|6799.2|0
1601346600000|2020-09-29 02:30:00|6813.3|6801.3|6807.7|6795.7|6813.3|6801.3|6807.6|6795.6|0
1601346900000|2020-09-29 02:35:00|6807.6|6795.6|6803.5|6791.5|6807.7|6795.7|6803.4|6791.4|0
1601347200000|2020-09-29 02:40:00|6803.6|6791.6|6803.5|6791.5|6805.6|6793.6|6803.5|6791.5|0
1601347500000|2020-09-29 02:45:00|6802.8|6790.8|6803.5|6791.5|6803.6|6791.6|6799.5|6787.5|0
1601347800000|2020-09-29 02:50:00|6803.6|6791.6|6805.6|6793.6|6805.6|6793.6|6801.5|6789.5|0
1601348100000|2020-09-29 02:55:00|6804.8|6792.8|6802.7|6790.7|6804.8|6792.8|6801.6|6789.6|0
1601348400000|2020-09-29 03:00:00|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|6802.6|6790.6|0
1601348700000|2020-09-29 03:05:00|6802.7|6790.7|6802.7|6790.7|6802.7|6790.7|6802.6|6790.6|0
1601349000000|2020-09-29 03:10:00|6802.6|6790.6|6804.7|6792.7|6804.7|6792.7|6802.6|6790.6|0
1601349300000|2020-09-29 03:15:00|6804.8|6792.8|6802.5|6790.5|6804.8|6792.8|6800.5|6788.5|0
1601349600000|2020-09-29 03:20:00|6802.6|6790.6|6802.5|6790.5|6804.5|6792.5|6800.5|6788.5|0
1601349900000|2020-09-29 03:25:00|6802.1|6790.1|6802.5|6790.5|6802.5|6790.5|6800.5|6788.5|0
1601350200000|2020-09-29 03:30:00|6801.7|6789.7|6801.5|6789.5|6802.6|6790.6|6798.4|6786.4|0
1601350500000|2020-09-29 03:35:00|6801.6|6789.6|6804.2|6792.2|6804.2|6792.2|6800.5|6788.5|0
1601350800000|2020-09-29 03:40:00|6804.1|6792.1|6806.2|6794.2|6806.3|6794.3|6804.1|6792.1|0
1601351100000|2020-09-29 03:45:00|6806.3|6794.3|6804.2|6792.2|6806.3|6794.3|6804.2|6792.2|0
1601351400000|2020-09-29 03:50:00|6804.6|6792.6|6804.3|6792.3|6806.2|6794.2|6801.3|6789.3|0
1601351700000|2020-09-29 03:55:00|6804.4|6792.4|6806.5|6794.5|6806.5|6794.5|6804.4|6792.4|0
1601352000000|2020-09-29 04:00:00|6806.6|6794.6|6808.5|6796.5|6808.6|6796.6|6806.5|6794.5|0
1601352300000|2020-09-29 04:05:00|6807.7|6795.7|6808.5|6796.5|6808.5|6796.5|6806.5|6794.5|0
1601352600000|2020-09-29 04:10:00|6808.6|6796.6|6812.8|6800.8|6814.8|6802.8|6808.6|6796.6|0
1601352900000|2020-09-29 04:15:00|6813.5|6801.5|6812.8|6800.8|6814.8|6802.8|6812.7|6800.7|0
1601353200000|2020-09-29 04:20:00|6813.6|6801.6|6814.7|6802.7|6814.8|6802.8|6812.7|6800.7|0
1601353500000|2020-09-29 04:25:00|6814.4|6802.4|6814.8|6802.8|6814.8|6802.8|6812.7|6800.7|0
1601353800000|2020-09-29 04:30:00|6814|6802|6813.2|6801.2|6814.8|6802.8|6812.6|6800.6|0
1601354100000|2020-09-29 04:35:00|6812.9|6800.9|6812.9|6800.9|6814.9|6802.9|6810.9|6798.9|0
1601354400000|2020-09-29 04:40:00|6812.5|6800.5|6812.9|6800.9|6812.9|6800.9|6810.9|6798.9|0
1601354700000|2020-09-29 04:45:00|6812.4|6800.4|6820.7|6808.7|6820.7|6808.7|6812.4|6800.4|0
1601355000000|2020-09-29 04:50:00|6820.8|6808.8|6819.7|6807.7|6822.7|6810.7|6818.7|6806.7|0
1601355300000|2020-09-29 04:55:00|6819.3|6807.3|6822.8|6810.8|6822.8|6810.8|6818.6|6806.6|0
1601355600000|2020-09-29 05:00:00|6823.6|6811.6|6831.5|6819.5|6834.2|6822.2|6822.7|6810.7|0
1601355900000|2020-09-29 05:05:00|6831.6|6819.6|6827|6815|6832.6|6820.6|6825.5|6813.5|0
1601356200000|2020-09-29 05:10:00|6827.1|6815.1|6825|6813|6827.1|6815.1|6825|6813|0
1601356500000|2020-09-29 05:15:00|6825.4|6813.4|6814.7|6802.7|6827|6815|6814.7|6802.7|0
1601356800000|2020-09-29 05:20:00|6815.1|6803.1|6811.7|6799.7|6816.8|6804.8|6810.6|6798.6|0
1601357100000|2020-09-29 05:25:00|6811.3|6799.3|6807.6|6795.6|6813.7|6801.7|6806.5|6794.5|0
1601357400000|2020-09-29 05:30:00|6807.9|6795.9|6807.4|6795.4|6808.6|6796.6|6804.3|6792.3|0
1601357700000|2020-09-29 05:35:00|6807|6795|6806.4|6794.4|6808.5|6796.5|6805.4|6793.4|0
1601358000000|2020-09-29 05:40:00|6805.6|6793.6|6799.8|6787.8|6805.6|6793.6|6798.8|6786.8|0
1601358300000|2020-09-29 05:45:00|6799.9|6787.9|6802.1|6790.1|6804|6792|6799.8|6787.8|0
1601358600000|2020-09-29 05:50:00|6802|6790|6806.1|6794.1|6806.1|6794.1|6800|6788|0
1601358900000|2020-09-29 05:55:00|6805.4|6793.4|6806.3|6794.3|6806.3|6794.3|6802.1|6790.1|0
1601359200000|2020-09-29 06:00:00|6806.8|6794.8|6799.4|6794.4|6808.7|6803.4|6799.4|6794.4|29
1601359500000|2020-09-29 06:05:00|6798.4|6793.4|6795.9|6790.9|6798.9|6793.9|6789.4|6784.4|40
1601359800000|2020-09-29 06:10:00|6796.4|6791.4|6791.4|6786.4|6798.9|6793.9|6791.4|6786.4|6
1601360100000|2020-09-29 06:15:00|6790.9|6785.9|6784.4|6779.4|6791.4|6786.4|6781.9|6776.9|32
1601360400000|2020-09-29 06:20:00|6783.9|6778.9|6785.9|6780.9|6785.9|6780.9|6779.4|6774.4|10
1601360700000|2020-09-29 06:25:00|6784.9|6779.9|6785.4|6780.4|6785.9|6780.9|6784.4|6779.4|0
1601361000000|2020-09-29 06:30:00|6785.9|6780.9|6776.9|6771.9|6785.9|6780.9|6776.9|6771.9|39
1601361300000|2020-09-29 06:35:00|6777.4|6772.4|6778.4|6773.4|6781.4|6776.4|6774.9|6769.9|17
1601361600000|2020-09-29 06:40:00|6778.9|6773.9|6770.4|6765.4|6779.4|6774.4|6770.4|6765.4|9
1601361900000|2020-09-29 06:45:00|6771.9|6766.9|6774.4|6769.4|6778.4|6773.4|6771.9|6766.9|11
1601362200000|2020-09-29 06:50:00|6773.4|6768.4|6771.9|6766.9|6777.9|6772.9|6771.9|6766.9|15
1601362500000|2020-09-29 06:55:00|6772.4|6767.4|6773.9|6768.9|6773.9|6768.9|6766.9|6761.9|32
1601362800000|2020-09-29 07:00:00|6772.4|6767.4|6756.9|6751.9|6772.4|6767.4|6750.4|6745.4|333
1601363100000|2020-09-29 07:05:00|6755.9|6750.9|6738.9|6733.9|6755.9|6750.9|6732.9|6727.9|211
1601363400000|2020-09-29 07:10:00|6737.9|6732.9|6740.4|6735.4|6749.9|6744.9|6734.9|6729.9|124
1601363700000|2020-09-29 07:15:00|6739.9|6734.9|6728.4|6723.4|6742.9|6737.9|6728.4|6723.4|100
1601364000000|2020-09-29 07:20:00|6727.9|6722.9|6751.9|6746.9|6753.9|6748.9|6723.9|6718.9|185
1601364300000|2020-09-29 07:25:00|6752.4|6747.4|6758.9|6753.9|6767.4|6762.4|6749.9|6744.9|138
1601364600000|2020-09-29 07:30:00|6759.9|6754.9|6757.4|6752.4|6759.9|6754.9|6743.9|6738.9|89
1601364900000|2020-09-29 07:35:00|6756.4|6751.4|6756.4|6751.4|6759.4|6754.4|6747.9|6742.9|108
1601365200000|2020-09-29 07:40:00|6756.7|6751.7|6757.7|6752.7|6762.2|6757.2|6754.2|6749.2|103
1601365500000|2020-09-29 07:45:00|6758.2|6753.2|6754.2|6749.2|6758.7|6753.7|6750.2|6745.2|125
1601365800000|2020-09-29 07:50:00|6752.7|6747.7|6757.2|6752.2|6757.7|6752.7|6749.2|6744.2|155
1601366100000|2020-09-29 07:55:00|6757.7|6752.7|6762.2|6757.2|6767.7|6762.7|6756.7|6751.7|124
1601366400000|2020-09-29 08:00:00|6762.7|6757.7|6742.2|6737.2|6763.7|6758.7|6740.2|6735.2|104
1601366700000|2020-09-29 08:05:00|6741.2|6736.2|6752.2|6747.2|6752.2|6747.2|6739.7|6734.7|123
1601367000000|2020-09-29 08:10:00|6753.2|6748.2|6755.2|6750.2|6755.2|6750.2|6740.7|6735.7|163
1601367300000|2020-09-29 08:15:00|6754.7|6749.7|6763.2|6758.2|6769.2|6764.2|6754.7|6749.7|98
1601367600000|2020-09-29 08:20:00|6763.7|6758.7|6766.7|6761.7|6769.7|6764.7|6763.2|6758.2|73
1601367900000|2020-09-29 08:25:00|6767.2|6762.2|6765.2|6760.2|6769.7|6764.7|6763.2|6758.2|74
1601368200000|2020-09-29 08:30:00|6764.7|6759.7|6777.2|6772.2|6780.2|6775.2|6764.2|6759.2|151
1601368500000|2020-09-29 08:35:00|6776.7|6771.7|6774.2|6769.2|6780.2|6775.2|6771.2|6766.2|82
1601368800000|2020-09-29 08:40:00|6773.7|6768.7|6767.2|6762.2|6777.2|6772.2|6762.7|6757.7|101
1601369100000|2020-09-29 08:45:00|6766.7|6761.7|6758.2|6753.2|6773.7|6768.7|6756.2|6751.2|117
1601369400000|2020-09-29 08:50:00|6757.2|6752.2|6754.7|6749.7|6761.7|6756.7|6754.7|6749.7|52
1601369700000|2020-09-29 08:55:00|6754.2|6749.2|6769.2|6764.2|6770.2|6765.2|6754.2|6749.2|49
1601370000000|2020-09-29 09:00:00|6770.2|6765.2|6767.2|6762.2|6770.2|6765.2|6763.2|6758.2|69
1601370300000|2020-09-29 09:05:00|6766.7|6761.7|6775.2|6770.2|6776.7|6771.7|6765.2|6760.2|66
1601370600000|2020-09-29 09:10:00|6774.2|6769.2|6772.2|6767.2|6775.2|6770.2|6771.2|6766.2|37
1601370900000|2020-09-29 09:15:00|6770.7|6765.7|6769.2|6764.2|6772.7|6767.7|6767.7|6762.7|22
1601371200000|2020-09-29 09:20:00|6768.7|6763.7|6760.2|6755.2|6770.7|6765.7|6760.2|6755.2|53
1601371500000|2020-09-29 09:25:00|6762.2|6757.2|6766.7|6761.7|6767.7|6762.7|6756.7|6751.7|60
1601371800000|2020-09-29 09:30:00|6767.2|6762.2|6763.2|6758.2|6767.2|6762.2|6759.7|6754.7|107
1601372100000|2020-09-29 09:35:00|6762.2|6757.2|6764.2|6759.2|6764.7|6759.7|6760.7|6755.7|31
1601372400000|2020-09-29 09:40:00|6764.7|6759.7|6767.2|6762.2|6769.7|6764.7|6764.2|6759.2|61
1601372700000|2020-09-29 09:45:00|6767.7|6762.7|6760.7|6755.7|6767.7|6762.7|6759.7|6754.7|59
1601373000000|2020-09-29 09:50:00|6760.2|6755.2|6764.2|6759.2|6765.7|6760.7|6760.2|6755.2|61
1601373300000|2020-09-29 09:55:00|6762.2|6757.2|6765.7|6760.7|6770.2|6765.2|6762.2|6757.2|52
1601373600000|2020-09-29 10:00:00|6765.2|6760.2|6764.2|6759.2|6766.7|6761.7|6761.2|6756.2|74
1601373900000|2020-09-29 10:05:00|6764.7|6759.7|6768.7|6763.7|6770.7|6765.7|6764.2|6759.2|40
1601374200000|2020-09-29 10:10:00|6769.2|6764.2|6776.7|6771.7|6780.7|6775.7|6769.2|6764.2|101
1601374500000|2020-09-29 10:15:00|6777.2|6772.2|6784.2|6779.2|6784.7|6779.7|6777.2|6772.2|82
1601374800000|2020-09-29 10:20:00|6784.7|6779.7|6788.2|6783.2|6788.2|6783.2|6782.2|6777.2|59
1601375100000|2020-09-29 10:25:00|6788.7|6783.7|6789.7|6784.7|6789.7|6784.7|6783.7|6778.7|88
1601375400000|2020-09-29 10:30:00|6790.7|6785.7|6788.7|6783.7|6794.2|6789.2|6788.2|6783.2|74
1601375700000|2020-09-29 10:35:00|6788.2|6783.2|6781.2|6776.2|6788.7|6783.7|6779.2|6774.2|35
1601376000000|2020-09-29 10:40:00|6783.2|6778.2|6779.2|6774.2|6786.7|6781.7|6779.2|6774.2|51
1601376300000|2020-09-29 10:45:00|6778.2|6773.2|6771.2|6766.2|6782.2|6777.2|6771.2|6766.2|86
1601376600000|2020-09-29 10:50:00|6771.7|6766.7|6775.7|6770.7|6776.7|6771.7|6771.7|6766.7|44
1601376900000|2020-09-29 10:55:00|6776.2|6771.2|6779.2|6774.2|6780.2|6775.2|6774.7|6769.7|43
1601377200000|2020-09-29 11:00:00|6779.7|6774.7|6781.7|6776.7|6786.2|6781.2|6779.7|6774.7|20
1601377500000|2020-09-29 11:05:00|6782.2|6777.2|6788.7|6783.7|6790.7|6785.7|6782.2|6777.2|28
1601377800000|2020-09-29 11:10:00|6788.2|6783.2|6791.7|6786.7|6794.2|6789.2|6788.2|6783.2|36
1601378100000|2020-09-29 11:15:00|6791.2|6786.2|6792.2|6787.2|6793.7|6788.7|6789.2|6784.2|34
1601378400000|2020-09-29 11:20:00|6791.7|6786.7|6787.2|6782.2|6791.7|6786.7|6784.2|6779.2|38
1601378700000|2020-09-29 11:25:00|6788.2|6783.2|6787.7|6782.7|6789.7|6784.7|6785.2|6780.2|50
1601379000000|2020-09-29 11:30:00|6787.2|6782.2|6777.2|6772.2|6787.7|6782.7|6776.2|6771.2|31
1601379300000|2020-09-29 11:35:00|6778.2|6773.2|6775.2|6770.2|6778.7|6773.7|6774.2|6769.2|60
1601379600000|2020-09-29 11:40:00|6774.1|6769.1|6776.1|6771.1|6779.1|6774.1|6773.1|6768.1|9
1601379900000|2020-09-29 11:45:00|6776.6|6771.6|6772.6|6767.6|6777.1|6772.1|6769.6|6764.6|28
1601380200000|2020-09-29 11:50:00|6773.1|6768.1|6772.1|6767.1|6774.6|6769.6|6768.6|6763.6|19
1601380500000|2020-09-29 11:55:00|6772.6|6767.6|6773.1|6768.1|6775.1|6770.1|6771.6|6766.6|43
1601380800000|2020-09-29 12:00:00|6774.1|6769.1|6767.6|6762.6|6778.1|6773.1|6767.1|6762.1|44
1601381100000|2020-09-29 12:05:00|6768.1|6763.1|6766.1|6761.1|6768.1|6763.1|6766.1|6761.1|26
1601381400000|2020-09-29 12:10:00|6765.6|6760.6|6768.1|6763.1|6771.6|6766.6|6765.6|6760.6|39
1601381700000|2020-09-29 12:15:00|6769.1|6764.1|6775.1|6770.1|6776.6|6771.6|6769.1|6764.1|68
1601382000000|2020-09-29 12:20:00|6776.1|6771.1|6778.1|6773.1|6780.1|6775.1|6775.1|6770.1|62
1601382300000|2020-09-29 12:25:00|6777.1|6772.1|6781.6|6776.6|6781.6|6776.6|6773.1|6768.1|55
1601382600000|2020-09-29 12:30:00|6782.1|6777.1|6785.1|6780.1|6785.1|6780.1|6780.1|6775.1|38
1601382900000|2020-09-29 12:35:00|6786.1|6781.1|6789.1|6784.1|6790.6|6785.6|6783.6|6778.6|22
1601383200000|2020-09-29 12:40:00|6788.6|6783.6|6787.1|6782.1|6791.1|6786.1|6786.1|6781.1|44
1601383500000|2020-09-29 12:45:00|6787.6|6782.6|6786.1|6781.1|6788.6|6783.6|6783.6|6778.6|24
1601383800000|2020-09-29 12:50:00|6785.6|6780.6|6786.1|6781.1|6788.1|6783.1|6784.1|6779.1|25
1601384100000|2020-09-29 12:55:00|6785.6|6780.6|6783.1|6778.1|6787.1|6782.1|6781.1|6776.1|30
1601384400000|2020-09-29 13:00:00|6782.1|6777.1|6787.6|6782.6|6789.1|6784.1|6781.6|6776.6|49
1601384700000|2020-09-29 13:05:00|6787.1|6782.1|6789.1|6784.1|6792.1|6787.1|6786.6|6781.6|42
1601385000000|2020-09-29 13:10:00|6789.6|6784.6|6787.6|6782.6|6791.6|6786.6|6786.1|6781.1|29
1601385300000|2020-09-29 13:15:00|6788.1|6783.1|6790.1|6785.1|6793.6|6788.6|6788.1|6783.1|34
1601385600000|2020-09-29 13:20:00|6789.1|6784.1|6784.1|6779.1|6789.6|6784.6|6782.1|6777.1|20
1601385900000|2020-09-29 13:25:00|6784.6|6779.6|6774.1|6769.1|6786.6|6781.6|6773.1|6768.1|112
1601386200000|2020-09-29 13:30:00|6775.1|6770.1|6779.1|6774.1|6783.1|6778.1|6773.1|6768.1|93
1601386500000|2020-09-29 13:35:00|6778.6|6773.6|6784.1|6779.1|6787.1|6782.1|6777.6|6772.6|74
1601386800000|2020-09-29 13:40:00|6784.6|6779.6|6769.1|6764.1|6786.6|6781.6|6764.1|6759.1|90
1601387100000|2020-09-29 13:45:00|6768.6|6763.6|6774.1|6769.1|6779.1|6774.1|6766.6|6761.6|72
1601387400000|2020-09-29 13:50:00|6773.6|6768.6|6760.1|6755.1|6773.6|6768.6|6756.1|6751.1|115
1601387700000|2020-09-29 13:55:00|6759.6|6754.6|6753.1|6748.1|6761.6|6756.6|6750.1|6745.1|96
1601388000000|2020-09-29 14:00:00|6753.6|6748.6|6758.1|6753.1|6760.6|6755.6|6749.1|6744.1|148
1601388300000|2020-09-29 14:05:00|6757.6|6752.6|6755.1|6750.1|6759.1|6754.1|6749.1|6744.1|83
1601388600000|2020-09-29 14:10:00|6754.7|6749.7|6758.7|6753.7|6760.7|6755.7|6753.7|6748.7|84
1601388900000|2020-09-29 14:15:00|6759.2|6754.2|6760.7|6755.7|6764.2|6759.2|6757.7|6752.7|78
1601389200000|2020-09-29 14:20:00|6761.7|6756.7|6764.7|6759.7|6764.7|6759.7|6752.7|6747.7|121
1601389500000|2020-09-29 14:25:00|6765.7|6760.7|6761.2|6756.2|6766.2|6761.2|6758.7|6753.7|112
1601389800000|2020-09-29 14:30:00|6761.7|6756.7|6749.2|6744.2|6762.7|6757.7|6746.7|6741.7|113
1601390100000|2020-09-29 14:35:00|6749.7|6744.7|6732.2|6727.2|6749.7|6744.7|6728.7|6723.7|147
1601390400000|2020-09-29 14:40:00|6732.7|6727.7|6730.7|6725.7|6739.7|6734.7|6730.2|6725.2|166
1601390700000|2020-09-29 14:45:00|6729.7|6724.7|6727.7|6722.7|6731.7|6726.7|6716.7|6711.7|284
1601391000000|2020-09-29 14:50:00|6726.7|6721.7|6718.7|6713.7|6730.7|6725.7|6716.7|6711.7|89
1601391300000|2020-09-29 14:55:00|6719.2|6714.2|6721.2|6716.2|6722.7|6717.7|6716.7|6711.7|130
1601391600000|2020-09-29 15:00:00|6721.7|6716.7|6730.7|6725.7|6730.7|6725.7|6718.7|6713.7|127
1601391900000|2020-09-29 15:05:00|6729.7|6724.7|6725.2|6720.2|6733.2|6728.2|6724.7|6719.7|116
1601392200000|2020-09-29 15:10:00|6726.2|6721.2|6728.2|6723.2|6732.2|6727.2|6726.2|6721.2|111
1601392500000|2020-09-29 15:15:00|6728.7|6723.7|6731.7|6726.7|6733.7|6728.7|6728.2|6723.2|124
1601392800000|2020-09-29 15:20:00|6732.2|6727.2|6738.2|6733.2|6739.7|6734.7|6731.7|6726.7|121
1601393100000|2020-09-29 15:25:00|6739.2|6734.2|6727.7|6722.7|6741.7|6736.7|6725.2|6720.2|298
1601393400000|2020-09-29 15:30:00|6728.7|6721.7|6724.7|6717.7|6736.7|6729.7|6724.7|6717.7|668
1601393700000|2020-09-29 15:35:00|6725.7|6716.7|6727.7|6720.7|6729.7|6722.7|6721.7|6715.7|331
1601394000000|2020-09-29 15:40:00|6728.7|6721.7|6706.7|6699.7|6728.7|6721.7|6702.7|6696.7|140
1601394300000|2020-09-29 15:45:00|6707.7|6700.7|6699.7|6692.7|6707.7|6700.7|6696.7|6689.7|47
1601394600000|2020-09-29 15:50:00|6700.7|6693.7|6707.7|6700.7|6707.7|6701.7|6696.7|6689.7|44
1601394900000|2020-09-29 15:55:00|6708.7|6701.7|6709.7|6701.7|6714.7|6708.7|6708.7|6700.7|56
1601395200000|2020-09-29 16:00:00|6710.7|6702.7|6699.7|6692.7|6710.7|6703.7|6699.7|6692.7|13
1601395500000|2020-09-29 16:05:00|6700.7|6693.7|6705.7|6698.7|6705.7|6698.7|6696.7|6688.7|10
1601395800000|2020-09-29 16:10:00|6703.7|6697.7|6705.7|6698.7|6707.7|6700.7|6702.7|6694.7|11
1601396100000|2020-09-29 16:15:00|6703.7|6697.7|6704.7|6697.7|6705.7|6698.7|6702.7|6695.7|19
1601396400000|2020-09-29 16:20:00|6705.7|6696.7|6702.7|6694.7|6706.7|6699.7|6701.7|6694.7|7
1601396700000|2020-09-29 16:25:00|6703.7|6695.7|6707.7|6700.7|6708.7|6701.7|6702.7|6694.7|9
1601397000000|2020-09-29 16:30:00|6708.7|6701.7|6702.7|6695.7|6708.7|6702.7|6702.7|6695.7|59
1601397300000|2020-09-29 16:35:00|6703.7|6696.7|6708.7|6700.7|6708.7|6701.7|6702.7|6696.7|50
1601397600000|2020-09-29 16:40:00|6707.7|6699.7|6707.7|6699.7|6709.7|6702.7|6707.7|6699.7|4
1601397900000|2020-09-29 16:45:00|6704.7|6698.7|6706.7|6698.7|6707.7|6699.7|6703.7|6695.7|8
1601398200000|2020-09-29 16:50:00|6707.7|6699.7|6705.7|6697.7|6707.7|6700.7|6704.7|6697.7|26
1601398500000|2020-09-29 16:55:00|6704.7|6699.7|6703.7|6696.7|6707.7|6699.7|6703.7|6696.7|8
1601398800000|2020-09-29 17:00:00|6702.7|6695.7|6705.7|6698.7|6706.7|6699.7|6701.7|6695.7|31
1601399100000|2020-09-29 17:05:00|6706.7|6697.7|6700.7|6693.7|6706.7|6700.7|6698.7|6690.7|26
1601399400000|2020-09-29 17:10:00|6701.7|6694.7|6699.7|6691.7|6701.7|6694.7|6698.7|6691.7|6
1601399700000|2020-09-29 17:15:00|6700.7|6692.7|6704.7|6696.7|6704.7|6696.7|6698.7|6691.7|3
1601400000000|2020-09-29 17:20:00|6705.7|6697.7|6705.7|6698.7|6705.7|6698.7|6703.7|6696.7|3
1601400300000|2020-09-29 17:25:00|6707.7|6697.7|6708.7|6701.7|6708.7|6701.7|6705.7|6697.7|10
1601400600000|2020-09-29 17:30:00|6707.7|6702.7|6711.7|6704.7|6713.7|6705.7|6707.7|6701.7|12
1601400900000|2020-09-29 17:35:00|6710.7|6705.7|6710.7|6703.7|6711.7|6705.7|6709.7|6703.7|9
1601401200000|2020-09-29 17:40:00|6711.7|6704.7|6711.7|6703.7|6712.7|6705.7|6709.7|6703.7|9
1601401500000|2020-09-29 17:45:00|6712.7|6704.7|6711.7|6704.7|6713.7|6705.7|6711.7|6703.7|9
1601401800000|2020-09-29 17:50:00|6712.7|6705.7|6722.7|6714.7|6722.7|6715.7|6712.7|6704.7|28
1601402100000|2020-09-29 17:55:00|6721.7|6713.7|6721.8|6709.8|6722.7|6715.7|6718.7|6709.8|16
1601402400000|2020-09-29 18:00:00|6723.6|6711.6|6721.4|6709.4|6723.9|6711.9|6719.5|6707.5|0
1601402700000|2020-09-29 18:05:00|6721.3|6709.3|6725.1|6713.1|6725.3|6713.3|6719.3|6707.3|0
1601403000000|2020-09-29 18:10:00|6725.2|6713.2|6723.7|6711.7|6728|6716|6723.5|6711.5|0
1601403300000|2020-09-29 18:15:00|6723.8|6711.8|6728.2|6716.2|6728.4|6716.4|6721.6|6709.6|0
1601403600000|2020-09-29 18:20:00|6728.1|6716.1|6724|6712|6728.4|6716.4|6724|6712|0
1601403900000|2020-09-29 18:25:00|6724.1|6712.1|6730.7|6718.7|6730.7|6718.7|6724|6712|0
1601404200000|2020-09-29 18:30:00|6729.8|6717.8|6730.8|6718.8|6733.1|6721.1|6728.6|6716.6|0
1601404500000|2020-09-29 18:35:00|6730.7|6718.7|6728.6|6716.6|6730.7|6718.7|6726.5|6714.5|0
1601404800000|2020-09-29 18:40:00|6728.7|6716.7|6728.6|6716.6|6730.5|6718.5|6726.2|6714.2|0
1601405100000|2020-09-29 18:45:00|6728.5|6716.5|6724.4|6712.4|6728.6|6716.6|6724.4|6712.4|0
1601405400000|2020-09-29 18:50:00|6724.5|6712.5|6724.1|6712.1|6728.6|6716.6|6721.9|6709.9|0
1601405700000|2020-09-29 18:55:00|6723.2|6711.2|6722.1|6710.1|6724.4|6712.4|6721.1|6709.1|0
1601406000000|2020-09-29 19:00:00|6721.2|6709.2|6722.6|6710.6|6724.7|6712.7|6718.2|6706.2|0
1601406300000|2020-09-29 19:05:00|6722.5|6710.5|6722.3|6710.3|6724.4|6712.4|6720.1|6708.1|0
1601406600000|2020-09-29 19:10:00|6722.4|6710.4|6724.2|6712.2|6724.6|6712.6|6720.2|6708.2|0
1601406900000|2020-09-29 19:15:00|6724.1|6712.1|6726.6|6714.6|6726.9|6714.9|6720.2|6708.2|0
1601407200000|2020-09-29 19:20:00|6726.7|6714.7|6720.2|6708.2|6726.8|6714.8|6715.7|6703.7|0
1601407500000|2020-09-29 19:25:00|6720.1|6708.1|6719.7|6707.7|6722.1|6710.1|6715.6|6703.6|0
1601407800000|2020-09-29 19:30:00|6719.5|6707.5|6720|6708|6722|6710|6717.6|6705.6|0
1601408100000|2020-09-29 19:35:00|6719.9|6707.9|6713.2|6701.2|6720|6708|6711|6699|0
1601408400000|2020-09-29 19:40:00|6713.1|6701.1|6715.4|6703.4|6717.4|6705.4|6712.8|6700.8|0
1601408700000|2020-09-29 19:45:00|6715.5|6703.5|6721.7|6709.7|6722|6710|6715.3|6703.3|0
1601409000000|2020-09-29 19:50:00|6721.5|6709.5|6717.9|6705.9|6723.8|6711.8|6715.4|6703.4|0
1601409300000|2020-09-29 19:55:00|6717.8|6705.8|6714.5|6702.5|6717.8|6705.8|6711|6699|0
1601409600000|2020-09-29 20:00:00|6715.4|6703.4|6729.1|6717.1|6729.1|6717.1|6714.7|6702.7|0
1601409900000|2020-09-29 20:05:00|6729|6717|6736.4|6724.4|6737.5|6725.5|6728|6716|0
1601410200000|2020-09-29 20:10:00|6735.8|6723.8|6735|6723|6741.9|6729.9|6733.3|6721.3|0
1601410500000|2020-09-29 20:15:00|6735.2|6723.2|6734.1|6722.1|6735.2|6723.2|6733.5|6721.5|0
1601410800000|2020-09-29 20:20:00|6734.2|6722.2|6734.1|6722.1|6734.4|6722.4|6733.7|6721.7|0
1601411100000|2020-09-29 20:25:00|6734.4|6722.4|6734.7|6722.7|6735|6723|6734.1|6722.1|0
1601411400000|2020-09-29 20:30:00|6736|6724|6734.6|6722.6|6738.5|6726.5|6733.5|6721.5|0
1601411700000|2020-09-29 20:35:00|6735|6723|6733.9|6721.9|6735.4|6723.4|6732.9|6720.9|0
1601412000000|2020-09-29 20:40:00|6734|6722|6732.7|6720.7|6735|6723|6732.7|6720.7|0
1601412300000|2020-09-29 20:45:00|6733.3|6721.3|6733.3|6721.3|6735.2|6723.2|6732.7|6720.7|0
1601412600000|2020-09-29 20:50:00|6733.7|6721.7|6728.3|6716.3|6733.7|6721.7|6726.6|6714.6|0
1601412900000|2020-09-29 20:55:00|6728.2|6716.2|6726.2|6714.2|6729.7|6717.7|6726.2|6714.2|0
1601413200000|2020-09-29 21:00:00|6726|6714|6725.1|6713.1|6726|6714|6725.1|6713.1|0
1601413500000|2020-09-29 21:05:00|6724.7|6712.7|6724.9|6712.9|6725.7|6713.7|6724.6|6712.6|0
1601413800000|2020-09-29 21:10:00|6725.3|6713.3|6725.3|6713.3|6725.7|6713.7|6724.7|6712.7|0
1601414100000|2020-09-29 21:15:00|6724.9|6712.9|6725.1|6713.1|6725.5|6713.5|6724.7|6712.7|0
1601414400000|2020-09-29 21:20:00|6724.9|6712.9|6724.6|6712.6|6724.9|6712.9|6724.4|6712.4|0
1601414700000|2020-09-29 21:25:00|6724.7|6712.7|6724.4|6712.4|6724.7|6712.7|6724.2|6712.2|0
1601415000000|2020-09-29 21:30:00|6724.2|6712.2|6724.5|6712.5|6724.6|6712.6|6724.2|6712.2|0
1601415300000|2020-09-29 21:35:00|6724.6|6712.6|6724.5|6712.5|6724.6|6712.6|6724.5|6712.5|0
1601415600000|2020-09-29 21:40:00|6724.3|6712.3|6724.3|6712.3|6724.5|6712.5|6724.3|6712.3|0
1601415900000|2020-09-29 21:45:00|6724.5|6712.5|6724.8|6712.8|6724.8|6712.8|6724.5|6712.5|0
1601416200000|2020-09-29 21:50:00|6724.3|6712.3|6724.6|6712.6|6724.8|6712.8|6724.1|6712.1|0
1601416500000|2020-09-29 21:55:00|6724.3|6712.3|6724.6|6712.6|6725.4|6713.4|6724.3|6712.3|0
1601416800000|2020-09-29 22:00:00|6724.5|6712.5|6728.6|6716.6|6729.4|6717.4|6722.7|6710.7|0
1601417100000|2020-09-29 22:05:00|6728.8|6716.8|6730.5|6718.5|6731.1|6719.1|6727.9|6715.9|0
1601417400000|2020-09-29 22:10:00|6730.7|6718.7|6732.5|6720.5|6732.5|6720.5|6730.2|6718.2|0
1601417700000|2020-09-29 22:15:00|6731.9|6719.9|6733|6721|6733.6|6721.6|6731.3|6719.3|0
1601418000000|2020-09-29 22:20:00|6732.9|6720.9|6731.1|6719.1|6733.6|6721.6|6731.1|6719.1|0
1601418300000|2020-09-29 22:25:00|6731|6719|6731.1|6719.1|6731.1|6719.1|6729.4|6717.4|0
1601418600000|2020-09-29 22:30:00|6731.5|6719.5|6728.6|6716.6|6733.6|6721.6|6727.9|6715.9|0
1601418900000|2020-09-29 22:35:00|6729|6717|6730.5|6718.5|6731.5|6719.5|6726.9|6714.9|0
1601419200000|2020-09-29 22:40:00|6730.4|6718.4|6731.5|6719.5|6731.5|6719.5|6730.2|6718.2|0
1601419500000|2020-09-29 22:45:00|6731.7|6719.7|6731.9|6719.9|6732.3|6720.3|6731.5|6719.5|0
1601419800000|2020-09-29 22:50:00|6732|6720|6739.7|6727.7|6741.8|6729.8|6732|6720|0
1601420100000|2020-09-29 22:55:00|6739.6|6727.6|6737|6725|6739.7|6727.7|6736.5|6724.5|0
1601420400000|2020-09-29 23:00:00|6736.9|6724.9|6737.6|6725.6|6738.6|6726.6|6736.5|6724.5|0
1601420700000|2020-09-29 23:05:00|6738|6726|6742.1|6730.1|6743.6|6731.6|6737|6725|0
1601421000000|2020-09-29 23:10:00|6741.5|6729.5|6736.7|6724.7|6742.5|6730.5|6736.7|6724.7|0
1601421300000|2020-09-29 23:15:00|6737.3|6725.3|6737.3|6725.3|6738.7|6726.7|6736.2|6724.2|0
1601421600000|2020-09-29 23:20:00|6736.9|6724.9|6735.8|6723.8|6737.7|6725.7|6735.4|6723.4|0
1601421900000|2020-09-29 23:25:00|6735.9|6723.9|6737.7|6725.7|6738.7|6726.7|6735.9|6723.9|0
1601422200000|2020-09-29 23:30:00|6737.3|6725.3|6735.2|6723.2|6738.3|6726.3|6734.8|6722.8|0
1601422500000|2020-09-29 23:35:00|6735|6723|6733.7|6721.7|6736.2|6724.2|6732.7|6720.7|0
1601422800000|2020-09-29 23:40:00|6733.8|6721.8|6736.6|6724.6|6736.6|6724.6|6733.8|6721.8|0
1601423100000|2020-09-29 23:45:00|6736.2|6724.2|6736.7|6724.7|6738.7|6726.7|6734.8|6722.8|0
1601423400000|2020-09-29 23:50:00|6736.6|6724.6|6736.9|6724.9|6738.3|6726.3|6735.8|6723.8|0
1601423700000|2020-09-29 23:55:00|6736.7|6724.7|6736.2|6724.2|6738.3|6726.3|6736.2|6724.2|0
1601424000000|2020-09-30 00:00:00|6735.8|6723.8|6737|6725|6739.2|6727.2|6734.8|6722.8|0
1601424300000|2020-09-30 00:05:00|6737.2|6725.2|6736|6724|6738.1|6726.1|6735.6|6723.6|0
1601424600000|2020-09-30 00:10:00|6736.4|6724.4|6738.1|6726.1|6738.5|6726.5|6735.6|6723.6|0
1601424900000|2020-09-30 00:15:00|6736.2|6724.2|6736.7|6724.7|6739.7|6727.7|6734.7|6722.7|0
1601425200000|2020-09-30 00:20:00|6736.3|6724.3|6732.5|6720.5|6736.7|6724.7|6730.5|6718.5|0
1601425500000|2020-09-30 00:25:00|6732.6|6720.6|6734.6|6722.6|6736.6|6724.6|6732.5|6720.5|0
1601425800000|2020-09-30 00:30:00|6734.5|6722.5|6725.4|6713.4|6734.5|6722.5|6722.4|6710.4|0
1601426100000|2020-09-30 00:35:00|6725.5|6713.5|6726.4|6714.4|6727.5|6715.5|6724.5|6712.5|0
1601426400000|2020-09-30 00:40:00|6726.3|6714.3|6724.3|6712.3|6726.4|6714.4|6723.3|6711.3|0
1601426700000|2020-09-30 00:45:00|6724.2|6712.2|6722.4|6710.4|6726.4|6714.4|6722.3|6710.3|0
1601427000000|2020-09-30 00:50:00|6722.3|6710.3|6724.4|6712.4|6726.5|6714.5|6720.3|6708.3|0
1601427300000|2020-09-30 00:55:00|6724.5|6712.5|6724.4|6712.4|6724.5|6712.5|6723.4|6711.4|0
1601427600000|2020-09-30 01:00:00|6724.3|6712.3|6725.4|6713.4|6728.6|6716.6|6723.3|6711.3|0
1601427900000|2020-09-30 01:05:00|6725.8|6713.8|6724.4|6712.4|6728.5|6716.5|6722.4|6710.4|0
1601428200000|2020-09-30 01:10:00|6724.3|6712.3|6728.6|6716.6|6728.6|6716.6|6724.3|6712.3|0
1601428500000|2020-09-30 01:15:00|6728.5|6716.5|6739.3|6727.3|6741.3|6729.3|6728.5|6716.5|0
1601428800000|2020-09-30 01:20:00|6740|6728|6741.3|6729.3|6743.3|6731.3|6739.2|6727.2|0
1601429100000|2020-09-30 01:25:00|6741.2|6729.2|6743.3|6731.3|6743.4|6731.4|6740.3|6728.3|0
1601429400000|2020-09-30 01:30:00|6742.6|6730.6|6735.2|6723.2|6742.6|6730.6|6735.2|6723.2|0
1601429700000|2020-09-30 01:35:00|6736|6724|6739.3|6727.3|6739.4|6727.4|6735.2|6723.2|0
1601430000000|2020-09-30 01:40:00|6739.4|6727.4|6735.2|6723.2|6739.4|6727.4|6735.2|6723.2|0
1601430300000|2020-09-30 01:45:00|6735.3|6723.3|6737.3|6725.3|6737.3|6725.3|6735.2|6723.2|0
1601430600000|2020-09-30 01:50:00|6737.4|6725.4|6738.3|6726.3|6741.5|6729.5|6735.2|6723.2|0
1601430900000|2020-09-30 01:55:00|6738.7|6726.7|6739.5|6727.5|6741.5|6729.5|6735.3|6723.3|0
1601431200000|2020-09-30 02:00:00|6739.9|6727.9|6739.4|6727.4|6741.5|6729.5|6739.4|6727.4|0
1601431500000|2020-09-30 02:05:00|6739.3|6727.3|6743.5|6731.5|6743.5|6731.5|6739.3|6727.3|0
1601431800000|2020-09-30 02:10:00|6743.4|6731.4|6747.7|6735.7|6747.8|6735.8|6741.4|6729.4|0
1601432100000|2020-09-30 02:15:00|6748.1|6736.1|6755.1|6743.1|6757.4|6745.4|6748.1|6736.1|0
1601432400000|2020-09-30 02:20:00|6755.2|6743.2|6753|6741|6757.2|6745.2|6751.9|6739.9|0
1601432700000|2020-09-30 02:25:00|6753.1|6741.1|6757.1|6745.1|6757.2|6745.2|6753.1|6741.1|0
1601433000000|2020-09-30 02:30:00|6757|6745|6755.1|6743.1|6757.1|6745.1|6754.9|6742.9|0
1601433300000|2020-09-30 02:35:00|6755.5|6743.5|6763|6751|6763|6751|6754.9|6742.9|0
1601433600000|2020-09-30 02:40:00|6762.9|6750.9|6736.7|6724.7|6762.9|6750.9|6734.6|6722.6|0
1601433900000|2020-09-30 02:45:00|6736.6|6724.6|6719.9|6707.9|6741.1|6729.1|6715.8|6703.8|0
1601434200000|2020-09-30 02:50:00|6720|6708|6730.4|6718.4|6730.6|6718.6|6720|6708|0
1601434500000|2020-09-30 02:55:00|6730.3|6718.3|6726.1|6714.1|6731.4|6719.4|6724|6712|0
1601434800000|2020-09-30 03:00:00|6726.2|6714.2|6715.7|6703.7|6726.2|6714.2|6711.5|6699.5|0
1601435100000|2020-09-30 03:05:00|6715.8|6703.8|6713.3|6701.3|6719.9|6707.9|6709.1|6697.1|0
1601435400000|2020-09-30 03:10:00|6712.9|6700.9|6709.1|6697.1|6713.2|6701.2|6705|6693|0
1601435700000|2020-09-30 03:15:00|6709.5|6697.5|6713.4|6701.4|6713.4|6701.4|6709.5|6697.5|0
1601436000000|2020-09-30 03:20:00|6713.8|6701.8|6711.1|6699.1|6715.4|6703.4|6706.8|6694.8|0
1601436300000|2020-09-30 03:25:00|6711|6699|6706.8|6694.8|6711.1|6699.1|6700.4|6688.4|0
1601436600000|2020-09-30 03:30:00|6707.2|6695.2|6700.4|6688.4|6708.8|6696.8|6698.3|6686.3|0
1601436900000|2020-09-30 03:35:00|6700.3|6688.3|6698|6686|6702.3|6690.3|6695.9|6683.9|0
1601437200000|2020-09-30 03:40:00|6697.6|6685.6|6707.8|6695.8|6711|6699|6697|6685|0
1601437500000|2020-09-30 03:45:00|6708.8|6696.8|6708.8|6696.8|6708.9|6696.9|6704.6|6692.6|0
1601437800000|2020-09-30 03:50:00|6708.9|6696.9|6707.8|6695.8|6710.9|6698.9|6706.7|6694.7|0
1601438100000|2020-09-30 03:55:00|6708.2|6696.2|6702.4|6690.4|6708.9|6696.9|6702.3|6690.3|0
1601438400000|2020-09-30 04:00:00|6702.3|6690.3|6702.6|6690.6|6704.7|6692.7|6698.1|6686.1|0
1601438700000|2020-09-30 04:05:00|6702.5|6690.5|6694.1|6682.1|6702.6|6690.6|6692.1|6680.1|0
1601439000000|2020-09-30 04:10:00|6693.7|6681.7|6691.4|6679.4|6694.5|6682.5|6690.3|6678.3|0
1601439300000|2020-09-30 04:15:00|6691.3|6679.3|6681.4|6669.4|6691.4|6679.4|6681.3|6669.3|0
1601439600000|2020-09-30 04:20:00|6681.8|6669.8|6679.4|6667.4|6683.4|6671.4|6675.3|6663.3|0
1601439900000|2020-09-30 04:25:00|6679.3|6667.3|6690.2|6678.2|6692.3|6680.3|6679.1|6667.1|0
1601440200000|2020-09-30 04:30:00|6690.1|6678.1|6692.9|6680.9|6694.9|6682.9|6688.1|6676.1|0
1601440500000|2020-09-30 04:35:00|6692.8|6680.8|6688.8|6676.8|6692.9|6680.9|6688.8|6676.8|0
1601440800000|2020-09-30 04:40:00|6688.9|6676.9|6688.9|6676.9|6691|6679|6682.5|6670.5|0
1601441100000|2020-09-30 04:45:00|6689|6677|6684.9|6672.9|6691.1|6679.1|6682.7|6670.7|0
1601441400000|2020-09-30 04:50:00|6685|6673|6680.7|6668.7|6685|6673|6680.7|6668.7|0
1601441700000|2020-09-30 04:55:00|6681.5|6669.5|6684.8|6672.8|6686.8|6674.8|6680.7|6668.7|0
1601442000000|2020-09-30 05:00:00|6684.7|6672.7|6682.9|6670.9|6684.9|6672.9|6678.5|6666.5|0
1601442300000|2020-09-30 05:05:00|6683|6671|6689.8|6677.8|6691.7|6679.7|6680.9|6668.9|0
1601442600000|2020-09-30 05:10:00|6689.4|6677.4|6685.7|6673.7|6689.8|6677.8|6685.6|6673.6|0
1601442900000|2020-09-30 05:15:00|6685.6|6673.6|6683.6|6671.6|6687.7|6675.7|6683.5|6671.5|0
1601443200000|2020-09-30 05:20:00|6683.5|6671.5|6683.5|6671.5|6686.6|6674.6|6681.4|6669.4|0
1601443500000|2020-09-30 05:25:00|6683.1|6671.1|6681.3|6669.3|6683.5|6671.5|6681.3|6669.3|0
1601443800000|2020-09-30 05:30:00|6681.2|6669.2|6673.1|6661.1|6681.5|6669.5|6672.9|6660.9|0
1601444100000|2020-09-30 05:35:00|6673.2|6661.2|6675.1|6663.1|6677.3|6665.3|6673|6661|0
1601444400000|2020-09-30 05:40:00|6675.2|6663.2|6677|6665|6679.2|6667.2|6675|6663|0
1601444700000|2020-09-30 05:45:00|6677.1|6665.1|6664.5|6652.5|6677.1|6665.1|6662.5|6650.5|0
1601445000000|2020-09-30 05:50:00|6665.2|6653.2|6667.5|6655.5|6670.6|6658.6|6665.2|6653.2|0
1601445300000|2020-09-30 05:55:00|6667.6|6655.6|6664.2|6652.2|6668.7|6656.7|6664.2|6652.2|0
1601445600000|2020-09-30 06:00:00|6663|6651|6661.7|6656.7|6669.2|6664.2|6656.2|6651|28
1601445900000|2020-09-30 06:05:00|6661.2|6656.2|6655.7|6650.7|6662.7|6657.7|6655.7|6650.7|48
1601446200000|2020-09-30 06:10:00|6655.2|6650.2|6643.2|6638.2|6662.2|6657.2|6640.7|6635.7|32
1601446500000|2020-09-30 06:15:00|6642.2|6637.2|6642.7|6637.7|6648.7|6643.7|6640.2|6635.2|17
1601446800000|2020-09-30 06:20:00|6643.2|6638.2|6647.7|6642.7|6650.7|6645.7|6642.7|6637.7|28
1601447100000|2020-09-30 06:25:00|6646.7|6641.7|6659.2|6654.2|6659.2|6654.2|6643.7|6638.7|21
1601447400000|2020-09-30 06:30:00|6658.7|6653.7|6657.7|6652.7|6658.7|6653.7|6653.7|6648.7|3
1601447700000|2020-09-30 06:35:00|6657.2|6652.2|6663.7|6658.7|6665.2|6660.2|6657.2|6652.2|9
1601448000000|2020-09-30 06:40:00|6665.2|6660.2|6666.7|6661.7|6668.2|6663.2|6662.2|6657.2|27
1601448300000|2020-09-30 06:45:00|6667.2|6662.2|6661.7|6656.7|6667.7|6662.7|6660.7|6655.7|18
1601448600000|2020-09-30 06:50:00|6661.2|6656.2|6664.2|6659.2|6664.2|6659.2|6656.7|6651.7|4
1601448900000|2020-09-30 06:55:00|6664.7|6659.7|6671.7|6666.7|6676.2|6671.2|6660.2|6655.2|67
1601449200000|2020-09-30 07:00:00|6670.2|6665.2|6675.2|6670.2|6677.7|6672.7|6641.7|6636.7|538
1601449500000|2020-09-30 07:05:00|6676.7|6671.7|6692.2|6687.2|6693.7|6688.7|6672.7|6667.7|353
1601449800000|2020-09-30 07:10:00|6694.7|6689.7|6691.7|6686.7|6700.2|6695.2|6685.7|6680.7|218
1601450100000|2020-09-30 07:15:00|6693.2|6688.2|6708.7|6703.7|6715.7|6710.7|6682.7|6677.7|317
1601450400000|2020-09-30 07:20:00|6707.7|6702.7|6707.2|6702.2|6715.7|6710.7|6697.2|6692.2|220
1601450700000|2020-09-30 07:25:00|6704.7|6699.7|6716.7|6711.7|6718.7|6713.7|6690.7|6685.7|176
1601451000000|2020-09-30 07:30:00|6718.7|6713.7|6732.7|6727.7|6734.7|6729.7|6712.7|6707.7|259
1601451300000|2020-09-30 07:35:00|6732.2|6727.2|6721.7|6716.7|6738.2|6733.2|6716.7|6711.7|141
1601451600000|2020-09-30 07:40:00|6721.4|6716.4|6699.9|6694.9|6721.4|6716.4|6698.4|6693.4|155
1601451900000|2020-09-30 07:45:00|6699.4|6694.4|6700.4|6695.4|6706.4|6701.4|6694.4|6689.4|183
1601452200000|2020-09-30 07:50:00|6699.4|6694.4|6692.4|6687.4|6704.4|6699.4|6692.4|6687.4|114
1601452500000|2020-09-30 07:55:00|6693.4|6688.4|6688.9|6683.9|6698.4|6693.4|6686.4|6681.4|74
1601452800000|2020-09-30 08:00:00|6689.4|6684.4|6692.4|6687.4|6696.4|6691.4|6685.4|6680.4|93
1601453100000|2020-09-30 08:05:00|6693.4|6688.4|6679.4|6674.4|6694.4|6689.4|6672.9|6667.9|84
1601453400000|2020-09-30 08:10:00|6679.9|6674.9|6692.4|6687.4|6692.4|6687.4|6674.4|6669.4|62
1601453700000|2020-09-30 08:15:00|6693.4|6688.4|6703.9|6698.9|6706.9|6701.9|6690.4|6685.4|113
1601454000000|2020-09-30 08:20:00|6702.4|6697.4|6699.9|6694.9|6702.9|6697.9|6696.9|6691.9|50
1601454300000|2020-09-30 08:25:00|6699.4|6694.4|6693.9|6688.9|6702.9|6697.9|6691.4|6686.4|71
1601454600000|2020-09-30 08:30:00|6694.4|6689.4|6698.4|6693.4|6701.4|6696.4|6689.4|6684.4|58
1601454900000|2020-09-30 08:35:00|6698.9|6693.9|6695.9|6690.9|6702.4|6697.4|6692.9|6687.9|65
1601455200000|2020-09-30 08:40:00|6695.4|6690.4|6707.9|6702.9|6708.4|6703.4|6693.4|6688.4|69
1601455500000|2020-09-30 08:45:00|6708.4|6703.4|6712.9|6707.9|6715.9|6710.9|6707.4|6702.4|90
1601455800000|2020-09-30 08:50:00|6711.4|6706.4|6717.4|6712.4|6719.9|6714.9|6711.4|6706.4|72
1601456100000|2020-09-30 08:55:00|6717.9|6712.9|6715.4|6710.4|6721.9|6716.9|6711.4|6706.4|60
1601456400000|2020-09-30 09:00:00|6714.4|6709.4|6715.4|6710.4|6717.4|6712.4|6710.4|6705.4|72
1601456700000|2020-09-30 09:05:00|6716.4|6711.4|6712.4|6707.4|6716.4|6711.4|6710.4|6705.4|36
1601457000000|2020-09-30 09:10:00|6711.9|6706.9|6698.4|6693.4|6715.4|6710.4|6697.9|6692.9|70
1601457300000|2020-09-30 09:15:00|6698.9|6693.9|6701.4|6696.4|6705.9|6700.9|6698.9|6693.9|51
1601457600000|2020-09-30 09:20:00|6700.9|6695.9|6698.4|6693.4|6704.9|6699.9|6696.9|6691.9|85
1601457900000|2020-09-30 09:25:00|6698.9|6693.9|6691.4|6686.4|6700.4|6695.4|6689.4|6684.4|51
1601458200000|2020-09-30 09:30:00|6690.9|6685.9|6703.9|6698.9|6711.4|6706.4|6690.4|6685.4|181
1601458500000|2020-09-30 09:35:00|6704.4|6699.4|6709.4|6704.4|6709.4|6704.4|6704.4|6699.4|46
1601458800000|2020-09-30 09:40:00|6708.9|6703.9|6698.4|6693.4|6709.4|6704.4|6698.4|6693.4|36
1601459100000|2020-09-30 09:45:00|6698.9|6693.9|6705.4|6700.4|6705.9|6700.9|6693.4|6688.4|29
1601459400000|2020-09-30 09:50:00|6705.9|6700.9|6709.9|6704.9|6714.4|6709.4|6705.4|6700.4|69
1601459700000|2020-09-30 09:55:00|6710.4|6705.4|6714.4|6709.4|6720.9|6715.9|6710.4|6705.4|56
1601460000000|2020-09-30 10:00:00|6713.9|6708.9|6690.4|6685.4|6714.4|6709.4|6690.4|6685.4|128
1601460300000|2020-09-30 10:05:00|6692.4|6687.4|6697.9|6692.9|6704.4|6699.4|6677.4|6672.4|325
1601460600000|2020-09-30 10:10:00|6697.4|6692.4|6705.4|6700.4|6709.4|6704.4|6691.4|6686.4|147
1601460900000|2020-09-30 10:15:00|6708.4|6703.4|6699.4|6694.4|6708.4|6703.4|6697.4|6692.4|65
1601461200000|2020-09-30 10:20:00|6698.9|6693.9|6695.9|6690.9|6700.4|6695.4|6693.4|6688.4|49
1601461500000|2020-09-30 10:25:00|6696.4|6691.4|6704.9|6699.9|6707.4|6702.4|6695.4|6690.4|27
1601461800000|2020-09-30 10:30:00|6705.4|6700.4|6718.9|6713.9|6720.9|6715.9|6705.4|6700.4|84
1601462100000|2020-09-30 10:35:00|6719.4|6714.4|6718.4|6713.4|6722.9|6717.9|6717.9|6712.9|34
1601462400000|2020-09-30 10:40:00|6718.9|6713.9|6724.4|6719.4|6726.9|6721.9|6718.4|6713.4|47
1601462700000|2020-09-30 10:45:00|6724.9|6719.9|6724.9|6719.9|6730.4|6725.4|6723.9|6718.9|68
1601463000000|2020-09-30 10:50:00|6724.4|6719.4|6713.9|6708.9|6724.4|6719.4|6710.4|6705.4|56
1601463300000|2020-09-30 10:55:00|6714.4|6709.4|6700.9|6695.9|6715.4|6710.4|6700.9|6695.9|152
1601463600000|2020-09-30 11:00:00|6700.4|6695.4|6714.9|6709.9|6716.9|6711.9|6694.9|6689.9|78
1601463900000|2020-09-30 11:05:00|6715.4|6710.4|6705.4|6700.4|6715.4|6710.4|6704.9|6699.9|17
1601464200000|2020-09-30 11:10:00|6704.9|6699.9|6704.9|6699.9|6711.4|6706.4|6703.4|6698.4|58
1601464500000|2020-09-30 11:15:00|6705.4|6700.4|6704.4|6699.4|6705.4|6700.4|6700.4|6695.4|17
1601464800000|2020-09-30 11:20:00|6704.9|6699.9|6707.4|6702.4|6711.4|6706.4|6704.9|6699.9|34
1601465100000|2020-09-30 11:25:00|6706.9|6701.9|6707.9|6702.9|6708.4|6703.4|6702.4|6697.4|56
1601465400000|2020-09-30 11:30:00|6707.4|6702.4|6699.4|6694.4|6707.4|6702.4|6698.4|6693.4|51
1601465700000|2020-09-30 11:35:00|6698.9|6693.9|6694.9|6689.9|6700.9|6695.9|6694.9|6689.9|38
1601466000000|2020-09-30 11:40:00|6695.9|6690.9|6695.9|6690.9|6700.9|6695.9|6695.4|6690.4|60
1601466300000|2020-09-30 11:45:00|6696.4|6691.4|6696.4|6691.4|6698.4|6693.4|6695.4|6690.4|56
1601466600000|2020-09-30 11:50:00|6697.9|6692.9|6703.4|6698.4|6705.4|6700.4|6696.4|6691.4|61
1601466900000|2020-09-30 11:55:00|6702.9|6697.9|6706.4|6701.4|6706.4|6701.4|6700.9|6695.9|65
1601467200000|2020-09-30 12:00:00|6706.9|6701.9|6702.4|6697.4|6708.9|6703.9|6700.4|6695.4|116
1601467500000|2020-09-30 12:05:00|6702.9|6697.9|6701.4|6696.4|6705.9|6700.9|6701.4|6696.4|75
1601467800000|2020-09-30 12:10:00|6700.9|6695.9|6713.4|6708.4|6713.4|6708.4|6700.4|6695.4|68
1601468100000|2020-09-30 12:15:00|6712.4|6707.4|6713.4|6708.4|6716.9|6711.9|6709.4|6704.4|58
1601468400000|2020-09-30 12:20:00|6713.9|6708.9|6718.4|6713.4|6718.9|6713.9|6711.9|6706.9|57
1601468700000|2020-09-30 12:25:00|6717.9|6712.9|6717.9|6712.9|6718.9|6713.9|6714.4|6709.4|46
1601469000000|2020-09-30 12:30:00|6718.9|6713.9|6721.4|6716.4|6721.9|6716.9|6716.4|6711.4|72
1601469300000|2020-09-30 12:35:00|6720.4|6715.4|6722.9|6717.9|6723.4|6718.4|6717.4|6712.4|62
1601469600000|2020-09-30 12:40:00|6723.4|6718.4|6734.4|6729.4|6735.4|6730.4|6722.9|6717.9|126
1601469900000|2020-09-30 12:45:00|6735.4|6730.4|6723.4|6718.4|6736.9|6731.9|6723.4|6718.4|58
1601470200000|2020-09-30 12:50:00|6723.9|6718.9|6727.4|6722.4|6728.4|6723.4|6723.9|6718.9|45
1601470500000|2020-09-30 12:55:00|6726.9|6721.9|6731.4|6726.4|6732.9|6727.9|6724.4|6719.4|92
1601470800000|2020-09-30 13:00:00|6732.9|6727.9|6728.4|6723.4|6734.9|6729.9|6725.4|6720.4|65
1601471100000|2020-09-30 13:05:00|6727.4|6722.4|6731.4|6726.4|6734.4|6729.4|6721.4|6716.4|52
1601471400000|2020-09-30 13:10:00|6730.4|6725.4|6737.4|6732.4|6737.4|6732.4|6729.4|6724.4|48
1601471700000|2020-09-30 13:15:00|6738.4|6733.4|6742.4|6737.4|6743.4|6738.4|6737.4|6732.4|126
1601472000000|2020-09-30 13:20:00|6741.9|6736.9|6749.4|6744.4|6752.4|6747.4|6741.9|6736.9|63
1601472300000|2020-09-30 13:25:00|6748.9|6743.9|6742.4|6737.4|6750.9|6745.9|6741.4|6736.4|82
1601472600000|2020-09-30 13:30:00|6742.9|6737.9|6767.4|6762.4|6767.9|6762.9|6742.9|6737.9|131
1601472900000|2020-09-30 13:35:00|6768.4|6763.4|6761.9|6756.9|6768.9|6763.9|6754.9|6749.9|148
1601473200000|2020-09-30 13:40:00|6762.4|6757.4|6761.9|6756.9|6763.4|6758.4|6754.4|6749.4|77
1601473500000|2020-09-30 13:45:00|6760.9|6755.9|6761.4|6756.4|6766.9|6761.9|6754.4|6749.4|69
1601473800000|2020-09-30 13:50:00|6760.4|6755.4|6755.4|6750.4|6762.4|6757.4|6751.4|6746.4|136
1601474100000|2020-09-30 13:55:00|6756.4|6751.4|6760.9|6755.9|6763.4|6758.4|6755.4|6750.4|86
1601474400000|2020-09-30 14:00:00|6760.4|6755.4|6770.4|6765.4|6770.9|6765.9|6759.4|6754.4|221
1601474700000|2020-09-30 14:05:00|6770.9|6765.9|6764.4|6759.4|6774.4|6769.4|6761.4|6756.4|115
1601475000000|2020-09-30 14:10:00|6763.6|6758.6|6757.6|6752.6|6771.6|6766.6|6756.6|6751.6|143
1601475300000|2020-09-30 14:15:00|6758.1|6753.1|6764.1|6759.1|6770.6|6765.6|6754.6|6749.6|147
1601475600000|2020-09-30 14:20:00|6763.1|6758.1|6761.6|6756.6|6766.6|6761.6|6759.6|6754.6|134
1601475900000|2020-09-30 14:25:00|6760.6|6755.6|6755.6|6750.6|6761.6|6756.6|6752.1|6747.1|302
1601476200000|2020-09-30 14:30:00|6756.1|6751.1|6760.1|6755.1|6763.6|6758.6|6754.1|6749.1|177
1601476500000|2020-09-30 14:35:00|6761.1|6756.1|6768.6|6763.6|6770.1|6765.1|6757.6|6752.6|112
1601476800000|2020-09-30 14:40:00|6769.1|6764.1|6764.6|6759.6|6775.1|6770.1|6757.6|6752.6|137
1601477100000|2020-09-30 14:45:00|6765.1|6760.1|6764.6|6759.6|6769.1|6764.1|6763.6|6758.6|125
1601477400000|2020-09-30 14:50:00|6765.1|6760.1|6768.1|6763.1|6773.1|6768.1|6765.1|6760.1|104
1601477700000|2020-09-30 14:55:00|6767.6|6762.6|6760.6|6755.6|6769.6|6764.6|6759.1|6754.1|175
1601478000000|2020-09-30 15:00:00|6761.1|6756.1|6759.6|6754.6|6762.1|6757.1|6755.1|6750.1|106
1601478300000|2020-09-30 15:05:00|6760.1|6755.1|6748.6|6743.6|6766.1|6761.1|6748.1|6743.1|116
1601478600000|2020-09-30 15:10:00|6748.1|6743.1|6742.1|6737.1|6751.6|6746.6|6742.1|6737.1|134
1601478900000|2020-09-30 15:15:00|6742.6|6737.6|6742.6|6737.6|6749.1|6744.1|6742.1|6737.1|119
1601479200000|2020-09-30 15:20:00|6743.1|6738.1|6743.6|6738.6|6746.1|6741.1|6734.1|6729.1|194
1601479500000|2020-09-30 15:25:00|6744.1|6739.1|6732.6|6727.6|6756.1|6751.1|6727.6|6722.6|1133
1601479800000|2020-09-30 15:30:00|6734.6|6726.6|6721.6|6714.6|6738.6|6731.6|6713.6|6706.6|506
1601480100000|2020-09-30 15:35:00|6720.6|6713.6|6730.6|6723.6|6730.6|6723.6|6718.6|6711.6|184
1601480400000|2020-09-30 15:40:00|6729.6|6724.6|6731.6|6723.6|6732.6|6725.6|6723.6|6717.6|87
1601480700000|2020-09-30 15:45:00|6729.6|6724.6|6728.6|6721.6|6733.6|6725.6|6726.6|6719.6|68
1601481000000|2020-09-30 15:50:00|6729.6|6720.6|6735.6|6727.6|6735.6|6728.6|6728.6|6720.6|53
1601481300000|2020-09-30 15:55:00|6734.6|6728.6|6735.6|6727.6|6738.6|6730.6|6732.6|6725.6|34
1601481600000|2020-09-30 16:00:00|6737.6|6728.6|6743.6|6736.6|6744.6|6737.6|6735.6|6727.6|51
1601481900000|2020-09-30 16:05:00|6742.6|6735.6|6745.6|6737.6|6745.6|6738.6|6742.6|6735.6|14
1601482200000|2020-09-30 16:10:00|6747.6|6738.6|6747.6|6739.6|6748.6|6740.6|6744.6|6737.6|12
1601482500000|2020-09-30 16:15:00|6748.6|6740.6|6747.6|6740.6|6751.6|6743.6|6746.6|6739.6|27
1601482800000|2020-09-30 16:20:00|6749.6|6741.6|6753.6|6745.6|6755.6|6748.6|6749.6|6741.6|36
1601483100000|2020-09-30 16:25:00|6752.6|6746.6|6751.6|6743.6|6753.6|6746.6|6750.6|6742.6|4
1601483400000|2020-09-30 16:30:00|6752.6|6744.6|6748.6|6741.6|6753.6|6745.6|6748.6|6741.6|5
1601483700000|2020-09-30 16:35:00|6747.6|6740.6|6745.6|6738.6|6747.6|6740.6|6743.6|6736.6|12
1601484000000|2020-09-30 16:40:00|6743.6|6737.6|6742.6|6735.6|6743.6|6739.6|6741.6|6734.6|6
1601484300000|2020-09-30 16:45:00|6741.6|6736.6|6742.6|6735.6|6742.6|6736.6|6739.6|6732.6|6
1601484600000|2020-09-30 16:50:00|6741.6|6734.6|6742.6|6734.6|6746.6|6738.6|6741.6|6734.6|22
1601484900000|2020-09-30 16:55:00|6743.6|6735.6|6747.6|6740.6|6748.6|6741.6|6743.6|6735.6|7
1601485200000|2020-09-30 17:00:00|6746.6|6741.6|6738.6|6731.6|6747.6|6741.6|6738.6|6731.6|35
1601485500000|2020-09-30 17:05:00|6739.6|6732.6|6738.6|6730.6|6741.6|6734.6|6736.6|6728.6|8
1601485800000|2020-09-30 17:10:00|6739.6|6732.6|6741.6|6734.6|6741.6|6734.6|6736.6|6729.6|10
1601486100000|2020-09-30 17:15:00|6742.6|6733.6|6740.6|6733.6|6743.6|6736.6|6740.6|6732.6|2
1601486400000|2020-09-30 17:20:00|6742.6|6734.6|6740.6|6732.6|6742.6|6734.6|6735.6|6727.6|18
1601486700000|2020-09-30 17:25:00|6741.6|6733.6|6742.6|6734.6|6742.6|6735.6|6739.6|6731.6|1
1601487000000|2020-09-30 17:30:00|6741.6|6733.6|6745.6|6737.6|6746.6|6738.6|6739.6|6731.6|8
1601487300000|2020-09-30 17:35:00|6744.6|6738.6|6744.6|6737.6|6747.6|6739.6|6744.6|6736.6|1
1601487600000|2020-09-30 17:40:00|6747.6|6738.6|6744.6|6736.6|6747.6|6739.6|6743.6|6735.6|5
1601487900000|2020-09-30 17:45:00|6743.6|6735.6|6746.6|6738.6|6746.6|6740.6|6743.6|6735.6|15
1601488200000|2020-09-30 17:50:00|6745.6|6739.6|6743.6|6736.6|6745.6|6739.6|6743.6|6735.6|4
1601488500000|2020-09-30 17:55:00|6744.6|6735.6|6748.7|6736.7|6748.7|6739.6|6743.6|6735.6|29
1601488800000|2020-09-30 18:00:00|6748.6|6736.6|6751.1|6739.1|6752.9|6740.9|6748.4|6736.4|0
1601489100000|2020-09-30 18:05:00|6751|6739|6759.5|6747.5|6759.6|6747.6|6750.8|6738.8|0
1601489400000|2020-09-30 18:10:00|6759.6|6747.6|6757.3|6745.3|6759.7|6747.7|6757.3|6745.3|0
1601489700000|2020-09-30 18:15:00|6757.4|6745.4|6754.9|6742.9|6759.3|6747.3|6754.8|6742.8|0
1601490000000|2020-09-30 18:20:00|6755|6743|6741.6|6729.6|6762.5|6750.5|6737.2|6725.2|0
1601490300000|2020-09-30 18:25:00|6741.5|6729.5|6737.8|6725.8|6742.3|6730.3|6727.7|6715.7|0
1601490600000|2020-09-30 18:30:00|6737.9|6725.9|6732.9|6720.9|6737.9|6725.9|6730.6|6718.6|0
1601490900000|2020-09-30 18:35:00|6733|6721|6728|6716|6735.2|6723.2|6726.3|6714.3|0
1601491200000|2020-09-30 18:40:00|6728.1|6716.1|6725.2|6713.2|6730.5|6718.5|6720.6|6708.6|0
1601491500000|2020-09-30 18:45:00|6723.4|6711.4|6716.7|6704.7|6725.2|6713.2|6714.3|6702.3|0
1601491800000|2020-09-30 18:50:00|6717.6|6705.6|6719.6|6707.6|6723.1|6711.1|6715.7|6703.7|0
1601492100000|2020-09-30 18:55:00|6719.5|6707.5|6730.1|6718.1|6732.3|6720.3|6717.3|6705.3|0
1601492400000|2020-09-30 19:00:00|6730|6718|6722.8|6710.8|6734.3|6722.3|6722.5|6710.5|0
1601492700000|2020-09-30 19:05:00|6722.7|6710.7|6727.7|6715.7|6730.3|6718.3|6722.7|6710.7|0
1601493000000|2020-09-30 19:10:00|6727.6|6715.6|6711|6699|6730|6718|6708.8|6696.8|0
1601493300000|2020-09-30 19:15:00|6710.9|6698.9|6703.5|6691.5|6711|6699|6700.9|6688.9|0
1601493600000|2020-09-30 19:20:00|6703.6|6691.6|6697.1|6685.1|6705.6|6693.6|6691.5|6679.5|0
1601493900000|2020-09-30 19:25:00|6698|6686|6712|6700|6713.6|6701.6|6693.8|6681.8|0
1601494200000|2020-09-30 19:30:00|6711.9|6699.9|6714.3|6702.3|6714.7|6702.7|6705.9|6693.9|0
1601494500000|2020-09-30 19:35:00|6714.2|6702.2|6717.2|6705.2|6719.8|6707.8|6709.8|6697.8|0
1601494800000|2020-09-30 19:40:00|6717.1|6705.1|6721.8|6709.8|6724.1|6712.1|6712.6|6700.6|0
1601495100000|2020-09-30 19:45:00|6721.6|6709.6|6733.8|6721.8|6734.1|6722.1|6719.5|6707.5|0
1601495400000|2020-09-30 19:50:00|6733.5|6721.5|6733.3|6721.3|6740.7|6728.7|6731.6|6719.6|0
1601495700000|2020-09-30 19:55:00|6733.4|6721.4|6726.1|6714.1|6740.3|6728.3|6721.6|6709.6|0
1601496000000|2020-09-30 20:00:00|6726.2|6714.2|6698.7|6686.7|6726.2|6714.2|6688|6676|0
1601496300000|2020-09-30 20:05:00|6698.6|6686.6|6701.2|6689.2|6704.6|6692.6|6695.7|6683.7|0
1601496600000|2020-09-30 20:10:00|6701.1|6689.1|6701.5|6689.5|6706.6|6694.6|6696.1|6684.1|0
1601496900000|2020-09-30 20:15:00|6701.8|6689.8|6702.3|6690.3|6703|6691|6700.9|6688.9|0
1601497200000|2020-09-30 20:20:00|6702.5|6690.5|6702.9|6690.9|6703.6|6691.6|6702.1|6690.1|0
1601497500000|2020-09-30 20:25:00|6703.1|6691.1|6704|6692|6704.8|6692.8|6703.1|6691.1|0
1601497800000|2020-09-30 20:30:00|6704.2|6692.2|6704.5|6692.5|6707.4|6695.4|6703.4|6691.4|0
1601498100000|2020-09-30 20:35:00|6704.9|6692.9|6701.1|6689.1|6704.9|6692.9|6701.1|6689.1|0
1601498400000|2020-09-30 20:40:00|6701.7|6689.7|6699.6|6687.6|6702.1|6690.1|6698.1|6686.1|0
1601498700000|2020-09-30 20:45:00|6699.2|6687.2|6696.7|6684.7|6699.6|6687.6|6695.2|6683.2|0
1601499000000|2020-09-30 20:50:00|6696.6|6684.6|6695.6|6683.6|6697.1|6685.1|6693.7|6681.7|0
1601499300000|2020-09-30 20:55:00|6695.2|6683.2|6701.1|6689.1|6701.7|6689.7|6695.2|6683.2|0
1601499600000|2020-09-30 21:00:00|6700.9|6688.9|6702.6|6690.6|6702.7|6690.7|6700.9|6688.9|0
1601499900000|2020-09-30 21:05:00|6702.4|6690.4|6701.5|6689.5|6702.8|6690.8|6701.3|6689.3|0
1601500200000|2020-09-30 21:10:00|6701.3|6689.3|6704.2|6692.2|6704.6|6692.6|6701.3|6689.3|0
1601500500000|2020-09-30 21:15:00|6703.8|6691.8|6708.4|6696.4|6709.6|6697.6|6703.6|6691.6|0
1601500800000|2020-09-30 21:20:00|6708.2|6696.2|6708.2|6696.2|6710.1|6698.1|6708|6696|0
1601501100000|2020-09-30 21:25:00|6708|6696|6706.9|6694.9|6708.2|6696.2|6706.3|6694.3|0
1601501400000|2020-09-30 21:30:00|6707.8|6695.8|6707.3|6695.3|6707.8|6695.8|6706.3|6694.3|0
1601501700000|2020-09-30 21:35:00|6707.4|6695.4|6708.4|6696.4|6709.6|6697.6|6707.3|6695.3|0
1601502000000|2020-09-30 21:40:00|6708|6696|6708.6|6696.6|6708.6|6696.6|6708|6696|0
1601502300000|2020-09-30 21:45:00|6708.4|6696.4|6708.8|6696.8|6709.6|6697.6|6708.4|6696.4|0
1601502600000|2020-09-30 21:50:00|6709.2|6697.2|6707.3|6695.3|6710.1|6698.1|6707.3|6695.3|0
1601502900000|2020-09-30 21:55:00|6708|6696|6708.2|6696.2|6708.6|6696.6|6706.5|6694.5|0
1601503200000|2020-09-30 22:00:00|6709.5|6697.5|6727.4|6715.4|6730|6718|6709.4|6697.4|0
1601503500000|2020-09-30 22:05:00|6727.5|6715.5|6724.5|6712.5|6731|6719|6720.1|6708.1|0
1601503800000|2020-09-30 22:10:00|6724.6|6712.6|6722.6|6710.6|6725.2|6713.2|6720.8|6708.8|0
1601504100000|2020-09-30 22:15:00|6722|6710|6725.6|6713.6|6725.6|6713.6|6717.6|6705.6|0
1601504400000|2020-09-30 22:20:00|6725.5|6713.5|6727.5|6715.5|6731.3|6719.3|6723.5|6711.5|0
1601504700000|2020-09-30 22:25:00|6727.7|6715.7|6727.7|6715.7|6728.8|6716.8|6726.7|6714.7|0
1601505000000|2020-09-30 22:30:00|6727.8|6715.8|6724.8|6712.8|6728.1|6716.1|6723.9|6711.9|0
1601505300000|2020-09-30 22:35:00|6724.7|6712.7|6724.3|6712.3|6725.2|6713.2|6722.2|6710.2|0
1601505600000|2020-09-30 22:40:00|6724.2|6712.2|6721.2|6709.2|6724.2|6712.2|6720.8|6708.8|0
1601505900000|2020-09-30 22:45:00|6721.4|6709.4|6722.7|6710.7|6723.7|6711.7|6720.3|6708.3|0
1601506200000|2020-09-30 22:50:00|6723.3|6711.3|6726.9|6714.9|6733.2|6721.2|6722.7|6710.7|0
1601506500000|2020-09-30 22:55:00|6727|6715|6730.5|6718.5|6730.9|6718.9|6726.9|6714.9|0
1601506800000|2020-09-30 23:00:00|6730.7|6718.7|6730.9|6718.9|6732.8|6720.8|6730.5|6718.5|0
1601507100000|2020-09-30 23:05:00|6730.7|6718.7|6736|6724|6736.2|6724.2|6728.4|6716.4|0
1601507400000|2020-09-30 23:10:00|6736.2|6724.2|6734.5|6722.5|6736.4|6724.4|6732.9|6720.9|0
1601507700000|2020-09-30 23:15:00|6734.6|6722.6|6734.5|6722.5|6735|6723|6732|6720|0
1601508000000|2020-09-30 23:20:00|6733.9|6721.9|6733.5|6721.5|6735|6723|6732|6720|0
1601508300000|2020-09-30 23:25:00|6733.4|6721.4|6731.2|6719.2|6734.5|6722.5|6731.2|6719.2|0
1601508600000|2020-09-30 23:30:00|6731.4|6719.4|6733.5|6721.5|6733.5|6721.5|6729.9|6717.9|0
1601508900000|2020-09-30 23:35:00|6733.4|6721.4|6734.5|6722.5|6735.4|6723.4|6732.9|6720.9|0
1601509200000|2020-09-30 23:40:00|6734.6|6722.6|6736|6724|6736|6724|6734.5|6722.5|0
1601509500000|2020-09-30 23:45:00|6735.6|6723.6|6732.9|6720.9|6736|6724|6732.4|6720.4|0
1601509800000|2020-09-30 23:50:00|6733.5|6721.5|6734.5|6722.5|6734.5|6722.5|6732|6720|0
1601510100000|2020-09-30 23:55:00|6734.1|6722.1|6737.8|6725.8|6739|6727|6733.5|6721.5|0
1601510400000|2020-10-01 00:00:00|6738.2|6726.2|6728.9|6716.9|6738.6|6726.6|6726.2|6714.2|0
1601510700000|2020-10-01 00:05:00|6728.7|6716.7|6741.7|6729.7|6743.5|6731.5|6728.7|6716.7|0
1601511000000|2020-10-01 00:10:00|6741.8|6729.8|6741.3|6729.3|6743.4|6731.4|6740.9|6728.9|0
1601511300000|2020-10-01 00:15:00|6741.1|6729.1|6740.5|6728.5|6748.4|6736.4|6740.5|6728.5|0
1601511600000|2020-10-01 00:20:00|6740.9|6728.9|6744.6|6732.6|6744.7|6732.7|6740.5|6728.5|0
1601511900000|2020-10-01 00:25:00|6744.5|6732.5|6740.3|6728.3|6748.7|6736.7|6740.3|6728.3|0
1601512200000|2020-10-01 00:30:00|6740.4|6728.4|6740.3|6728.3|6742.5|6730.5|6740.3|6728.3|0
1601512500000|2020-10-01 00:35:00|6741.3|6729.3|6740.1|6728.1|6744.4|6732.4|6740.1|6728.1|0
1601512800000|2020-10-01 00:40:00|6740.2|6728.2|6740.2|6728.2|6744.3|6732.3|6740.2|6728.2|0
1601513100000|2020-10-01 00:45:00|6740.3|6728.3|6742.2|6730.2|6744.4|6732.4|6740.1|6728.1|0
1601513400000|2020-10-01 00:50:00|6742.3|6730.3|6746.4|6734.4|6746.5|6734.5|6742.3|6730.3|0
1601513700000|2020-10-01 00:55:00|6746.5|6734.5|6737.9|6725.9|6748.5|6736.5|6735.9|6723.9|0
1601514000000|2020-10-01 01:00:00|6737.5|6725.5|6742.1|6730.1|6744.2|6732.2|6735.9|6723.9|0
1601514300000|2020-10-01 01:05:00|6742|6730|6746.3|6734.3|6746.3|6734.3|6739.9|6727.9|0
1601514600000|2020-10-01 01:10:00|6746.4|6734.4|6759.8|6747.8|6761.2|6749.2|6746.4|6734.4|0
1601514900000|2020-10-01 01:15:00|6759.2|6747.2|6757.2|6745.2|6763.3|6751.3|6755|6743|0
1601515200000|2020-10-01 01:20:00|6757.1|6745.1|6757|6745|6758|6746|6753|6741|0
1601515500000|2020-10-01 01:25:00|6756.2|6744.2|6756|6744|6757.1|6745.1|6753|6741|0
1601515800000|2020-10-01 01:30:00|6756.4|6744.4|6754.1|6742.1|6763.3|6751.3|6752|6740|0
1601516100000|2020-10-01 01:35:00|6754.5|6742.5|6762.2|6750.2|6762.2|6750.2|6754.1|6742.1|0
1601516400000|2020-10-01 01:40:00|6762.3|6750.3|6768.7|6756.7|6768.7|6756.7|6760.3|6748.3|0
1601516700000|2020-10-01 01:45:00|6768.6|6756.6|6768.5|6756.5|6768.6|6756.6|6764.4|6752.4|0
1601517000000|2020-10-01 01:50:00|6768.4|6756.4|6768.3|6756.3|6768.4|6756.4|6768.2|6756.2|0
1601517300000|2020-10-01 01:55:00|6769|6757|6770.3|6758.3|6772.4|6760.4|6769|6757|0
1601517600000|2020-10-01 02:00:00|6771.1|6759.1|6769.4|6757.4|6774.5|6762.5|6768.3|6756.3|0
1601517900000|2020-10-01 02:05:00|6769|6757|6763.6|6751.6|6769.4|6757.4|6762.2|6750.2|0
1601518200000|2020-10-01 02:10:00|6763.7|6751.7|6767.8|6755.8|6767.8|6755.8|6763.7|6751.7|0
1601518500000|2020-10-01 02:15:00|6767.7|6755.7|6765.6|6753.6|6767.8|6755.8|6763.6|6751.6|0
1601518800000|2020-10-01 02:20:00|6765.7|6753.7|6765.7|6753.7|6767.7|6755.7|6763.6|6751.6|0
1601519100000|2020-10-01 02:25:00|6765.8|6753.8|6767.9|6755.9|6770.9|6758.9|6765.8|6753.8|0
1601519400000|2020-10-01 02:30:00|6768.6|6756.6|6769.9|6757.9|6771|6759|6765.8|6753.8|0
1601519700000|2020-10-01 02:35:00|6767.9|6755.9|6767.9|6755.9|6772|6760|6767.8|6755.8|0
1601520000000|2020-10-01 02:40:00|6767.8|6755.8|6770|6758|6772.1|6760.1|6766.9|6754.9|0
1601520300000|2020-10-01 02:45:00|6769.6|6757.6|6770|6758|6770|6758|6767.9|6755.9|0
1601520600000|2020-10-01 02:50:00|6770.1|6758.1|6770|6758|6770.1|6758.1|6768|6756|0
1601520900000|2020-10-01 02:55:00|6769.9|6757.9|6767.9|6755.9|6769.9|6757.9|6763.9|6751.9|0
1601521200000|2020-10-01 03:00:00|6768|6756|6766.6|6754.6|6769.9|6757.9|6763.9|6751.9|0
1601521500000|2020-10-01 03:05:00|6766.9|6754.9|6770.9|6758.9|6770.9|6758.9|6766.6|6754.6|0
1601521800000|2020-10-01 03:10:00|6770.8|6758.8|6770.8|6758.8|6770.9|6758.9|6768.8|6756.8|0
1601522100000|2020-10-01 03:15:00|6770.9|6758.9|6770.8|6758.8|6772.9|6760.9|6770.8|6758.8|0
1601522400000|2020-10-01 03:20:00|6770.9|6758.9|6770.3|6758.3|6770.9|6758.9|6769.8|6757.8|0
1601522700000|2020-10-01 03:25:00|6770.4|6758.4|6766.2|6754.2|6770.4|6758.4|6766.2|6754.2|0
1601523000000|2020-10-01 03:30:00|6766.1|6754.1|6764.1|6752.1|6766.1|6754.1|6764.1|6752.1|0
1601523300000|2020-10-01 03:35:00|6763.3|6751.3|6762.1|6750.1|6764.1|6752.1|6762.1|6750.1|0
1601523600000|2020-10-01 03:40:00|6762.2|6750.2|6762.1|6750.1|6762.2|6750.2|6762.1|6750.1|0
1601523900000|2020-10-01 03:45:00|6761.4|6749.4|6762.1|6750.1|6762.1|6750.1|6760.1|6748.1|0
1601524200000|2020-10-01 03:50:00|6762|6750|6761.7|6749.7|6762.1|6750.1|6759.7|6747.7|0
1601524500000|2020-10-01 03:55:00|6761|6749|6761.9|6749.9|6762|6750|6757.8|6745.8|0
1601524800000|2020-10-01 04:00:00|6761.5|6749.5|6762|6750|6762|6750|6758.7|6746.7|0
1601525100000|2020-10-01 04:05:00|6762.1|6750.1|6764.1|6752.1|6764.1|6752.1|6762|6750|0
1601525400000|2020-10-01 04:10:00|6764|6752|6763.1|6751.1|6764.1|6752.1|6762|6750|0
1601525700000|2020-10-01 04:15:00|6763.4|6751.4|6762.1|6750.1|6764.1|6752.1|6762|6750|0
1601526000000|2020-10-01 04:20:00|6762|6750|6765.1|6753.1|6766.1|6754.1|6762|6750|0
1601526300000|2020-10-01 04:25:00|6765.5|6753.5|6764.1|6752.1|6766.1|6754.1|6764|6752|0
1601526600000|2020-10-01 04:30:00|6764.2|6752.2|6766.2|6754.2|6766.2|6754.2|6764.1|6752.1|0
1601526900000|2020-10-01 04:35:00|6768.2|6756.2|6768.2|6756.2|6768.2|6756.2|6766.1|6754.1|0
1601527200000|2020-10-01 04:40:00|6767.4|6755.4|6768.2|6756.2|6768.2|6756.2|6766.2|6754.2|0
1601527500000|2020-10-01 04:45:00|6767.4|6755.4|6770.2|6758.2|6772.2|6760.2|6766.2|6754.2|0
1601527800000|2020-10-01 04:50:00|6770.3|6758.3|6767.2|6755.2|6770.3|6758.3|6766.2|6754.2|0
1601528100000|2020-10-01 04:55:00|6766.8|6754.8|6761.8|6749.8|6768.2|6756.2|6759.8|6747.8|0
1601528400000|2020-10-01 05:00:00|6760.8|6748.8|6762|6750|6766|6754|6759.8|6747.8|0
1601528700000|2020-10-01 05:05:00|6762.3|6750.3|6766|6754|6768|6756|6762.3|6750.3|0
1601529000000|2020-10-01 05:10:00|6765.2|6753.2|6759.7|6747.7|6765.2|6753.2|6757.8|6745.8|0
1601529300000|2020-10-01 05:15:00|6759.4|6747.4|6757.9|6745.9|6759.8|6747.8|6755.8|6743.8|0
1601529600000|2020-10-01 05:20:00|6757.8|6745.8|6755.9|6743.9|6757.9|6745.9|6755.8|6743.8|0
1601529900000|2020-10-01 05:25:00|6756.2|6744.2|6757.7|6745.7|6757.9|6745.9|6755.7|6743.7|0
1601530200000|2020-10-01 05:30:00|6757.8|6745.8|6758.7|6746.7|6759.8|6747.8|6755.7|6743.7|0
1601530500000|2020-10-01 05:35:00|6759.1|6747.1|6761.9|6749.9|6761.9|6749.9|6755.7|6743.7|0
1601530800000|2020-10-01 05:40:00|6761.5|6749.5|6764|6752|6764|6752|6759.9|6747.9|0
1601531100000|2020-10-01 05:45:00|6764.1|6752.1|6767.7|6755.7|6767.7|6755.7|6760|6748|0
1601531400000|2020-10-01 05:50:00|6767.8|6755.8|6771.6|6759.6|6771.6|6759.6|6767.6|6755.6|0
1601531700000|2020-10-01 05:55:00|6771.7|6759.7|6771.7|6759.7|6773.7|6761.7|6767.6|6755.6|0
1601532000000|2020-10-01 06:00:00|6771.6|6759.6|6760.6|6755.6|6774.1|6764.1|6759.6|6754.6|69
1601532300000|2020-10-01 06:05:00|6760.1|6755.1|6761.1|6756.1|6761.1|6756.1|6758.1|6753.1|22
1601532600000|2020-10-01 06:10:00|6761.6|6756.6|6763.1|6758.1|6764.1|6759.1|6760.1|6755.1|34
1601532900000|2020-10-01 06:15:00|6762.6|6757.6|6757.1|6752.1|6762.6|6757.6|6756.6|6751.6|23
1601533200000|2020-10-01 06:20:00|6756.6|6751.6|6759.6|6754.6|6761.6|6756.6|6756.6|6751.6|18
1601533500000|2020-10-01 06:25:00|6762.1|6757.1|6761.1|6756.1|6764.1|6759.1|6759.6|6754.6|12
1601533800000|2020-10-01 06:30:00|6761.6|6756.6|6763.1|6758.1|6767.1|6762.1|6760.6|6755.6|14
1601534100000|2020-10-01 06:35:00|6763.6|6758.6|6773.6|6768.6|6775.1|6770.1|6763.6|6758.6|20
1601534400000|2020-10-01 06:40:00|6774.1|6769.1|6776.1|6771.1|6779.1|6774.1|6770.6|6765.6|10
1601534700000|2020-10-01 06:45:00|6775.1|6770.1|6781.6|6776.6|6782.6|6777.6|6775.1|6770.1|14
1601535000000|2020-10-01 06:50:00|6781.1|6776.1|6782.1|6777.1|6782.1|6777.1|6774.1|6769.1|19
1601535300000|2020-10-01 06:55:00|6782.6|6777.6|6786.1|6781.1|6788.1|6783.1|6782.1|6777.1|41
1601535600000|2020-10-01 07:00:00|6780.6|6775.6|6799.1|6794.1|6801.1|6796.1|6773.1|6768.1|630
1601535900000|2020-10-01 07:05:00|6798.6|6793.6|6791.6|6786.6|6799.1|6794.1|6781.1|6776.1|403
1601536200000|2020-10-01 07:10:00|6793.6|6788.6|6789.6|6784.6|6797.1|6792.1|6786.1|6781.1|256
1601536500000|2020-10-01 07:15:00|6790.6|6785.6|6791.6|6786.6|6803.1|6798.1|6787.1|6782.1|293
1601536800000|2020-10-01 07:20:00|6790.6|6785.6|6797.1|6792.1|6802.6|6797.6|6785.1|6780.1|194
1601537100000|2020-10-01 07:25:00|6796.1|6791.1|6784.1|6779.1|6798.6|6793.6|6783.1|6778.1|220
1601537400000|2020-10-01 07:30:00|6784.6|6779.6|6765.1|6760.1|6785.6|6780.6|6758.6|6753.6|261
1601537700000|2020-10-01 07:35:00|6764.6|6759.6|6770.1|6765.1|6774.6|6769.6|6758.6|6753.6|153
1601538000000|2020-10-01 07:40:00|6771.7|6766.7|6767.7|6762.7|6779.2|6774.2|6766.2|6761.2|100
1601538300000|2020-10-01 07:45:00|6767.2|6762.2|6759.2|6754.2|6771.2|6766.2|6759.2|6754.2|203
1601538600000|2020-10-01 07:50:00|6758.7|6753.7|6757.7|6752.7|6762.7|6757.7|6754.7|6749.7|99
1601538900000|2020-10-01 07:55:00|6757.2|6752.2|6759.7|6754.7|6763.2|6758.2|6747.7|6742.7|100
1601539200000|2020-10-01 08:00:00|6759.2|6754.2|6752.2|6747.2|6761.7|6756.7|6749.2|6744.2|129
1601539500000|2020-10-01 08:05:00|6751.7|6746.7|6755.2|6750.2|6757.7|6752.7|6749.2|6744.2|53
1601539800000|2020-10-01 08:10:00|6754.7|6749.7|6758.7|6753.7|6764.7|6759.7|6749.7|6744.7|90
1601540100000|2020-10-01 08:15:00|6759.2|6754.2|6767.7|6762.7|6771.2|6766.2|6758.2|6753.2|69
1601540400000|2020-10-01 08:20:00|6766.2|6761.2|6756.2|6751.2|6766.2|6761.2|6755.2|6750.2|117
1601540700000|2020-10-01 08:25:00|6755.2|6750.2|6746.2|6741.2|6756.2|6751.2|6742.7|6737.7|92
1601541000000|2020-10-01 08:30:00|6744.2|6739.2|6724.7|6719.7|6745.2|6740.2|6724.2|6719.2|145
1601541300000|2020-10-01 08:35:00|6725.2|6720.2|6730.2|6725.2|6733.2|6728.2|6721.7|6716.7|67
1601541600000|2020-10-01 08:40:00|6728.2|6723.2|6722.7|6717.7|6729.7|6724.7|6718.7|6713.7|110
1601541900000|2020-10-01 08:45:00|6722.2|6717.2|6723.2|6718.2|6731.7|6726.7|6720.2|6715.2|44
1601542200000|2020-10-01 08:50:00|6724.2|6719.2|6712.2|6707.2|6724.2|6719.2|6707.7|6702.7|231
1601542500000|2020-10-01 08:55:00|6711.7|6706.7|6706.2|6701.2|6716.2|6711.2|6706.2|6701.2|68
1601542800000|2020-10-01 09:00:00|6705.7|6700.7|6719.7|6714.7|6720.7|6715.7|6702.2|6697.2|82
1601543100000|2020-10-01 09:05:00|6718.7|6713.7|6731.2|6726.2|6731.7|6726.7|6717.2|6712.2|92
1601543400000|2020-10-01 09:10:00|6730.7|6725.7|6731.2|6726.2|6736.2|6731.2|6728.7|6723.7|141
1601543700000|2020-10-01 09:15:00|6730.7|6725.7|6742.7|6737.7|6742.7|6737.7|6727.2|6722.2|47
1601544000000|2020-10-01 09:20:00|6743.2|6738.2|6742.7|6737.7|6747.2|6742.2|6738.2|6733.2|98
1601544300000|2020-10-01 09:25:00|6742.2|6737.2|6746.7|6741.7|6748.2|6743.2|6739.2|6734.2|41
1601544600000|2020-10-01 09:30:00|6746.2|6741.2|6738.7|6733.7|6750.7|6745.7|6738.2|6733.2|65
1601544900000|2020-10-01 09:35:00|6738.2|6733.2|6739.7|6734.7|6741.2|6736.2|6733.7|6728.7|34
1601545200000|2020-10-01 09:40:00|6740.2|6735.2|6740.2|6735.2|6745.2|6740.2|6738.7|6733.7|31
1601545500000|2020-10-01 09:45:00|6741.7|6736.7|6741.2|6736.2|6748.2|6743.2|6740.7|6735.7|53
1601545800000|2020-10-01 09:50:00|6740.7|6735.7|6734.7|6729.7|6741.7|6736.7|6734.7|6729.7|65
1601546100000|2020-10-01 09:55:00|6735.2|6730.2|6745.7|6740.7|6748.2|6743.2|6734.2|6729.2|33
1601546400000|2020-10-01 10:00:00|6745.2|6740.2|6755.2|6750.2|6755.7|6750.7|6744.2|6739.2|78
1601546700000|2020-10-01 10:05:00|6755.7|6750.7|6757.2|6752.2|6762.7|6757.7|6753.2|6748.2|90
1601547000000|2020-10-01 10:10:00|6757.7|6752.7|6748.2|6743.2|6760.7|6755.7|6748.2|6743.2|36
1601547300000|2020-10-01 10:15:00|6747.2|6742.2|6746.2|6741.2|6749.7|6744.7|6744.2|6739.2|64
1601547600000|2020-10-01 10:20:00|6746.7|6741.7|6751.7|6746.7|6751.7|6746.7|6741.7|6736.7|64
1601547900000|2020-10-01 10:25:00|6752.2|6747.2|6755.2|6750.2|6762.7|6757.7|6751.7|6746.7|59
1601548200000|2020-10-01 10:30:00|6754.2|6749.2|6752.7|6747.7|6754.7|6749.7|6750.7|6745.7|34
1601548500000|2020-10-01 10:35:00|6752.2|6747.2|6754.2|6749.2|6756.2|6751.2|6751.7|6746.7|25
1601548800000|2020-10-01 10:40:00|6755.2|6750.2|6754.2|6749.2|6756.2|6751.2|6749.2|6744.2|49
1601549100000|2020-10-01 10:45:00|6754.7|6749.7|6750.2|6745.2|6757.2|6752.2|6749.7|6744.7|33
1601549400000|2020-10-01 10:50:00|6749.2|6744.2|6747.2|6742.2|6751.2|6746.2|6741.7|6736.7|57
1601549700000|2020-10-01 10:55:00|6748.2|6743.2|6747.2|6742.2|6752.2|6747.2|6746.7|6741.7|36
1601550000000|2020-10-01 11:00:00|6746.2|6741.2|6747.7|6742.7|6752.2|6747.2|6746.2|6741.2|44
1601550300000|2020-10-01 11:05:00|6747.2|6742.2|6745.2|6740.2|6750.7|6745.7|6745.2|6740.2|68
1601550600000|2020-10-01 11:10:00|6745.7|6740.7|6765.2|6760.2|6768.2|6763.2|6742.7|6737.7|161
1601550900000|2020-10-01 11:15:00|6764.7|6759.7|6762.2|6757.2|6772.2|6767.2|6761.7|6756.7|78
1601551200000|2020-10-01 11:20:00|6761.2|6756.2|6756.7|6751.7|6761.2|6756.2|6753.7|6748.7|61
1601551500000|2020-10-01 11:25:00|6757.2|6752.2|6770.2|6765.2|6771.2|6766.2|6757.2|6752.2|51
1601551800000|2020-10-01 11:30:00|6769.7|6764.7|6769.7|6764.7|6774.2|6769.2|6768.2|6763.2|78
1601552100000|2020-10-01 11:35:00|6770.2|6765.2|6769.7|6764.7|6773.2|6768.2|6765.2|6760.2|53
1601552400000|2020-10-01 11:40:00|6769.4|6764.4|6772.4|6767.4|6772.4|6767.4|6764.4|6759.4|33
1601552700000|2020-10-01 11:45:00|6771.9|6766.9|6774.9|6769.9|6776.9|6771.9|6771.4|6766.4|45
1601553000000|2020-10-01 11:50:00|6774.4|6769.4|6775.9|6770.9|6776.9|6771.9|6769.9|6764.9|76
1601553300000|2020-10-01 11:55:00|6776.9|6771.9|6781.9|6776.9|6783.4|6778.4|6775.9|6770.9|52
1601553600000|2020-10-01 12:00:00|6782.9|6777.9|6769.4|6764.4|6783.9|6778.9|6767.4|6762.4|69
1601553900000|2020-10-01 12:05:00|6769.9|6764.9|6760.9|6755.9|6769.9|6764.9|6758.9|6753.9|58
1601554200000|2020-10-01 12:10:00|6760.4|6755.4|6761.9|6756.9|6762.9|6757.9|6760.4|6755.4|29
1601554500000|2020-10-01 12:15:00|6761.4|6756.4|6750.4|6745.4|6761.4|6756.4|6750.4|6745.4|90
1601554800000|2020-10-01 12:20:00|6749.4|6744.4|6748.9|6743.9|6750.9|6745.9|6741.4|6736.4|203
1601555100000|2020-10-01 12:25:00|6748.4|6743.4|6745.9|6740.9|6748.4|6743.4|6743.9|6738.9|55
1601555400000|2020-10-01 12:30:00|6747.9|6742.9|6742.4|6737.4|6749.9|6744.9|6741.4|6736.4|74
1601555700000|2020-10-01 12:35:00|6742.9|6737.9|6745.9|6740.9|6749.4|6744.4|6738.9|6733.9|117
1601556000000|2020-10-01 12:40:00|6745.4|6740.4|6747.9|6742.9|6754.4|6749.4|6744.9|6739.9|81
1601556300000|2020-10-01 12:45:00|6747.4|6742.4|6748.4|6743.4|6749.4|6744.4|6744.9|6739.9|29
1601556600000|2020-10-01 12:50:00|6749.9|6744.9|6744.9|6739.9|6750.9|6745.9|6744.4|6739.4|59
1601556900000|2020-10-01 12:55:00|6745.4|6740.4|6742.4|6737.4|6749.9|6744.9|6742.4|6737.4|78
1601557200000|2020-10-01 13:00:00|6742.9|6737.9|6749.9|6744.9|6749.9|6744.9|6739.9|6734.9|91
1601557500000|2020-10-01 13:05:00|6744.9|6739.9|6727.9|6722.9|6750.4|6745.4|6721.4|6716.4|390
1601557800000|2020-10-01 13:10:00|6727.4|6722.4|6726.9|6721.9|6731.4|6726.4|6723.9|6718.9|119
1601558100000|2020-10-01 13:15:00|6726.4|6721.4|6727.4|6722.4|6736.9|6731.9|6725.4|6720.4|52
1601558400000|2020-10-01 13:20:00|6727.9|6722.9|6728.9|6723.9|6730.9|6725.9|6724.4|6719.4|56
1601558700000|2020-10-01 13:25:00|6727.9|6722.9|6741.9|6736.9|6743.4|6738.4|6727.4|6722.4|71
1601559000000|2020-10-01 13:30:00|6741.4|6736.4|6747.4|6742.4|6750.4|6745.4|6735.9|6730.9|179
1601559300000|2020-10-01 13:35:00|6747.9|6742.9|6736.9|6731.9|6750.9|6745.9|6736.9|6731.9|132
1601559600000|2020-10-01 13:40:00|6738.9|6733.9|6736.9|6731.9|6745.4|6740.4|6733.4|6728.4|144
1601559900000|2020-10-01 13:45:00|6737.4|6732.4|6740.9|6735.9|6741.4|6736.4|6728.4|6723.4|134
1601560200000|2020-10-01 13:50:00|6740.4|6735.4|6725.4|6720.4|6742.9|6737.9|6723.9|6718.9|155
1601560500000|2020-10-01 13:55:00|6725.9|6720.9|6722.4|6717.4|6727.9|6722.9|6722.4|6717.4|91
1601560800000|2020-10-01 14:00:00|6716.4|6711.4|6715.9|6710.9|6733.4|6728.4|6711.9|6706.9|304
1601561100000|2020-10-01 14:05:00|6715.4|6710.4|6709.4|6704.4|6715.4|6710.4|6703.9|6698.9|194
1601561400000|2020-10-01 14:10:00|6711.6|6706.6|6725.6|6720.6|6725.6|6720.6|6711.6|6706.6|179
1601561700000|2020-10-01 14:15:00|6725.1|6720.1|6726.1|6721.1|6731.6|6726.6|6718.1|6713.1|176
1601562000000|2020-10-01 14:20:00|6726.6|6721.6|6730.6|6725.6|6733.1|6728.1|6724.1|6719.1|174
1601562300000|2020-10-01 14:25:00|6730.1|6725.1|6733.1|6728.1|6734.1|6729.1|6720.6|6715.6|175
1601562600000|2020-10-01 14:30:00|6732.1|6727.1|6746.1|6741.1|6746.1|6741.1|6728.1|6723.1|202
1601562900000|2020-10-01 14:35:00|6744.6|6739.6|6744.1|6739.1|6749.1|6744.1|6742.1|6737.1|120
1601563200000|2020-10-01 14:40:00|6745.1|6740.1|6742.1|6737.1|6749.6|6744.6|6741.1|6736.1|171
1601563500000|2020-10-01 14:45:00|6741.6|6736.6|6738.1|6733.1|6746.1|6741.1|6735.1|6730.1|120
1601563800000|2020-10-01 14:50:00|6739.1|6734.1|6742.1|6737.1|6744.6|6739.6|6737.1|6732.1|134
1601564100000|2020-10-01 14:55:00|6744.1|6739.1|6743.1|6738.1|6744.6|6739.6|6736.1|6731.1|208
1601564400000|2020-10-01 15:00:00|6743.6|6738.6|6748.1|6743.1|6752.1|6747.1|6735.1|6730.1|183
1601564700000|2020-10-01 15:05:00|6747.6|6742.6|6741.1|6736.1|6750.1|6745.1|6740.1|6735.1|114
1601565000000|2020-10-01 15:10:00|6740.6|6735.6|6743.1|6738.1|6745.1|6740.1|6737.6|6732.6|161
1601565300000|2020-10-01 15:15:00|6742.6|6737.6|6741.1|6736.1|6747.6|6742.6|6737.6|6732.6|161
1601565600000|2020-10-01 15:20:00|6741.6|6736.6|6738.1|6733.1|6747.1|6742.1|6737.6|6732.6|168
1601565900000|2020-10-01 15:25:00|6736.1|6731.1|6732.1|6727.1|6740.1|6735.1|6728.6|6723.6|470
1601566200000|2020-10-01 15:30:00|6733.1|6726.1|6736.1|6729.1|6739.1|6732.1|6727.1|6721.1|595
1601566500000|2020-10-01 15:35:00|6737.1|6730.1|6738.1|6731.1|6739.1|6732.1|6734.1|6727.1|219
1601566800000|2020-10-01 15:40:00|6737.1|6732.1|6737.1|6730.1|6738.1|6732.1|6733.1|6726.1|75
1601567100000|2020-10-01 15:45:00|6736.1|6729.1|6730.1|6723.1|6738.1|6732.1|6730.1|6723.1|62
1601567400000|2020-10-01 15:50:00|6729.1|6722.1|6738.1|6730.1|6739.1|6732.1|6729.1|6722.1|41
1601567700000|2020-10-01 15:55:00|6736.1|6729.1|6739.1|6731.1|6742.1|6735.1|6735.1|6728.1|93
1601568000000|2020-10-01 16:00:00|6736.1|6730.1|6731.1|6724.1|6738.1|6731.1|6727.1|6721.1|88
1601568300000|2020-10-01 16:05:00|6730.1|6725.1|6733.1|6726.1|6735.1|6727.1|6729.1|6723.1|7
1601568600000|2020-10-01 16:10:00|6734.1|6727.1|6735.1|6728.1|6736.1|6729.1|6732.1|6724.1|7
1601568900000|2020-10-01 16:15:00|6734.1|6727.1|6728.1|6721.1|6736.1|6728.1|6722.1|6715.1|67
1601569200000|2020-10-01 16:20:00|6727.1|6722.1|6732.1|6726.1|6736.1|6729.1|6727.1|6721.1|15
1601569500000|2020-10-01 16:25:00|6733.1|6727.1|6739.1|6732.1|6739.1|6732.1|6733.1|6727.1|17
1601569800000|2020-10-01 16:30:00|6738.1|6731.1|6741.1|6734.1|6743.1|6736.1|6738.1|6731.1|17
1601570100000|2020-10-01 16:35:00|6742.1|6735.1|6742.1|6735.1|6742.1|6736.1|6738.1|6731.1|23
1601570400000|2020-10-01 16:40:00|6741.1|6736.1|6745.1|6738.1|6745.1|6739.1|6741.1|6735.1|11
1601570700000|2020-10-01 16:45:00|6744.1|6736.1|6744.1|6737.1|6746.1|6739.1|6743.1|6736.1|22
1601571000000|2020-10-01 16:50:00|6743.1|6736.1|6743.1|6736.1|6744.1|6736.1|6743.1|6736.1|15
1601571300000|2020-10-01 16:55:00|6744.1|6737.1|6743.1|6736.1|6744.1|6737.1|6741.1|6735.1|25
1601571600000|2020-10-01 17:00:00|6744.1|6735.1|6743.1|6736.1|6744.1|6736.1|6741.1|6735.1|13
1601571900000|2020-10-01 17:05:00|6744.1|6737.1|6750.1|6743.1|6752.1|6744.1|6744.1|6737.1|6
1601572200000|2020-10-01 17:10:00|6751.1|6744.1|6746.1|6739.1|6751.1|6744.1|6745.1|6739.1|15
1601572500000|2020-10-01 17:15:00|6745.1|6740.1|6745.1|6738.1|6746.1|6740.1|6742.1|6736.1|13
1601572800000|2020-10-01 17:20:00|6746.1|6739.1|6748.1|6740.1|6748.1|6741.1|6746.1|6738.1|17
1601573100000|2020-10-01 17:25:00|6749.1|6741.1|6743.1|6737.1|6750.1|6742.1|6742.1|6735.1|31
1601573400000|2020-10-01 17:30:00|6744.1|6736.1|6744.1|6737.1|6744.1|6737.1|6741.1|6734.1|26
1601573700000|2020-10-01 17:35:00|6746.1|6738.1|6748.1|6741.1|6749.1|6742.1|6745.1|6738.1|10
1601574000000|2020-10-01 17:40:00|6747.1|6740.1|6746.1|6739.1|6748.1|6741.1|6745.1|6739.1|5
1601574300000|2020-10-01 17:45:00|6747.1|6740.1|6742.1|6735.1|6747.1|6740.1|6741.1|6734.1|15
1601574600000|2020-10-01 17:50:00|6741.1|6733.1|6745.1|6739.1|6746.1|6739.1|6739.1|6733.1|11
1601574900000|2020-10-01 17:55:00|6743.1|6738.1|6734.4|6722.4|6745.1|6738.1|6734.3|6722.3|35
1601575200000|2020-10-01 18:00:00|6734.5|6722.5|6731.4|6719.4|6745.6|6733.6|6724.1|6712.1|0
1601575500000|2020-10-01 18:05:00|6731.6|6719.6|6724|6712|6733.5|6721.5|6719.6|6707.6|0
1601575800000|2020-10-01 18:10:00|6723.8|6711.8|6724.6|6712.6|6726.9|6714.9|6719.8|6707.8|0
1601576100000|2020-10-01 18:15:00|6724.5|6712.5|6725.8|6713.8|6726.2|6714.2|6719.4|6707.4|0
1601576400000|2020-10-01 18:20:00|6725.7|6713.7|6728.4|6716.4|6728.5|6716.5|6723.6|6711.6|0
1601576700000|2020-10-01 18:25:00|6728.3|6716.3|6737.2|6725.2|6737.4|6725.4|6726.3|6714.3|0
1601577000000|2020-10-01 18:30:00|6737.3|6725.3|6741.6|6729.6|6741.8|6729.8|6737.2|6725.2|0
1601577300000|2020-10-01 18:35:00|6741.7|6729.7|6742|6730|6744.3|6732.3|6739.5|6727.5|0
1601577600000|2020-10-01 18:40:00|6742.1|6730.1|6744.4|6732.4|6744.6|6732.6|6738.7|6726.7|0
1601577900000|2020-10-01 18:45:00|6744.3|6732.3|6740.2|6728.2|6744.5|6732.5|6740.1|6728.1|0
1601578200000|2020-10-01 18:50:00|6740.3|6728.3|6743|6731|6747.3|6735.3|6738.2|6726.2|0
1601578500000|2020-10-01 18:55:00|6742.9|6730.9|6744.9|6732.9|6747.1|6735.1|6741.7|6729.7|0
1601578800000|2020-10-01 19:00:00|6744.8|6732.8|6747.6|6735.6|6749.7|6737.7|6743|6731|0
1601579100000|2020-10-01 19:05:00|6747.5|6735.5|6744.7|6732.7|6748.6|6736.6|6742.6|6730.6|0
1601579400000|2020-10-01 19:10:00|6744.8|6732.8|6742.5|6730.5|6747.1|6735.1|6742.3|6730.3|0
1601579700000|2020-10-01 19:15:00|6742.7|6730.7|6738.1|6726.1|6744.6|6732.6|6738.1|6726.1|0
1601580000000|2020-10-01 19:20:00|6738|6726|6732.1|6720.1|6738.3|6726.3|6729.8|6717.8|0
1601580300000|2020-10-01 19:25:00|6732.5|6720.5|6731.8|6719.8|6734.3|6722.3|6729.5|6717.5|0
1601580600000|2020-10-01 19:30:00|6731.6|6719.6|6733.4|6721.4|6734.4|6722.4|6727.7|6715.7|0
1601580900000|2020-10-01 19:35:00|6734.3|6722.3|6730.5|6718.5|6736.7|6724.7|6725.5|6713.5|0
1601581200000|2020-10-01 19:40:00|6730.6|6718.6|6728.4|6716.4|6733.2|6721.2|6726.4|6714.4|0
1601581500000|2020-10-01 19:45:00|6728.2|6716.2|6734.5|6722.5|6734.8|6722.8|6728.1|6716.1|0
1601581800000|2020-10-01 19:50:00|6734.4|6722.4|6744.9|6732.9|6746.9|6734.9|6734.4|6722.4|0
1601582100000|2020-10-01 19:55:00|6744.8|6732.8|6747.1|6735.1|6752.2|6740.2|6743.7|6731.7|0
1601582400000|2020-10-01 20:00:00|6747|6735|6742.8|6730.8|6747|6735|6739.9|6727.9|0
1601582700000|2020-10-01 20:05:00|6742.9|6730.9|6752.5|6740.5|6753.6|6741.6|6742.8|6730.8|0
1601583000000|2020-10-01 20:10:00|6752.6|6740.6|6739.3|6727.3|6754|6742|6738.4|6726.4|0
1601583300000|2020-10-01 20:15:00|6739.8|6727.8|6740.2|6728.2|6740.4|6728.4|6738.5|6726.5|0
1601583600000|2020-10-01 20:20:00|6740.4|6728.4|6741|6729|6741.2|6729.2|6739.8|6727.8|0
1601583900000|2020-10-01 20:25:00|6741.2|6729.2|6741.4|6729.4|6741.6|6729.6|6740.4|6728.4|0
1601584200000|2020-10-01 20:30:00|6741.7|6729.7|6740.3|6728.3|6743|6731|6737.3|6725.3|0
1601584500000|2020-10-01 20:35:00|6740.7|6728.7|6745.7|6733.7|6746.2|6734.2|6740.3|6728.3|0
1601584800000|2020-10-01 20:40:00|6745.8|6733.8|6742.4|6730.4|6747.2|6735.2|6741.7|6729.7|0
1601585100000|2020-10-01 20:45:00|6742.3|6730.3|6742.4|6730.4|6743.8|6731.8|6741.3|6729.3|0
1601585400000|2020-10-01 20:50:00|6742.3|6730.3|6741.7|6729.7|6743.2|6731.2|6741.7|6729.7|0
1601585700000|2020-10-01 20:55:00|6741.3|6729.3|6740.7|6728.7|6742.4|6730.4|6739.2|6727.2|0
1601586000000|2020-10-01 21:00:00|6741.3|6729.3|6741.8|6729.8|6741.8|6729.8|6740.3|6728.3|0
1601586300000|2020-10-01 21:05:00|6742.2|6730.2|6742.2|6730.2|6742.4|6730.4|6741.8|6729.8|0
1601586600000|2020-10-01 21:10:00|6742.6|6730.6|6742.2|6730.2|6742.6|6730.6|6742|6730|0
1601586900000|2020-10-01 21:15:00|6742|6730|6742.2|6730.2|6742.4|6730.4|6742|6730|0
1601587200000|2020-10-01 21:20:00|6742.4|6730.4|6742.5|6730.5|6742.7|6730.7|6742.2|6730.2|0
1601587500000|2020-10-01 21:25:00|6742.3|6730.3|6742.5|6730.5|6743.5|6731.5|6742.3|6730.3|0
1601587800000|2020-10-01 21:30:00|6742.3|6730.3|6742.1|6730.1|6742.3|6730.3|6742|6730|0
1601588100000|2020-10-01 21:35:00|6742.3|6730.3|6741.9|6729.9|6742.5|6730.5|6741.9|6729.9|0
1601588400000|2020-10-01 21:40:00|6742.1|6730.1|6742.1|6730.1|6742.3|6730.3|6741.7|6729.7|0
1601588700000|2020-10-01 21:45:00|6741.9|6729.9|6742.1|6730.1|6742.1|6730.1|6741.9|6729.9|0
1601589000000|2020-10-01 21:50:00|6742.3|6730.3|6741.5|6729.5|6742.3|6730.3|6741.3|6729.3|0
1601589300000|2020-10-01 21:55:00|6741.7|6729.7|6741.9|6729.9|6741.9|6729.9|6741.1|6729.1|0
1601589600000|2020-10-01 22:00:00|6742|6730|6740.4|6728.4|6743.7|6731.7|6737.9|6725.9|0
1601589900000|2020-10-01 22:05:00|6740.6|6728.6|6734.6|6722.6|6741|6729|6733.4|6721.4|0
1601590200000|2020-10-01 22:10:00|6734.7|6722.7|6739.9|6727.9|6741|6729|6734.7|6722.7|0
1601590500000|2020-10-01 22:15:00|6739.8|6727.8|6750.6|6738.6|6750.6|6738.6|6739.6|6727.6|0
1601590800000|2020-10-01 22:20:00|6750.5|6738.5|6751.9|6739.9|6753.6|6741.6|6748.1|6736.1|0
1601591100000|2020-10-01 22:25:00|6752.1|6740.1|6737.1|6725.1|6753.1|6741.1|6734.6|6722.6|0
1601591400000|2020-10-01 22:30:00|6737.3|6725.3|6740.7|6728.7|6740.7|6728.7|6728.5|6716.5|0
1601591700000|2020-10-01 22:35:00|6740.6|6728.6|6747.9|6735.9|6752.3|6740.3|6739.4|6727.4|0
1601592000000|2020-10-01 22:40:00|6748.3|6736.3|6746.8|6734.8|6748.3|6736.3|6746|6734|0
1601592300000|2020-10-01 22:45:00|6747|6735|6747|6735|6749.1|6737.1|6744.1|6732.1|0
1601592600000|2020-10-01 22:50:00|6747.1|6735.1|6746.8|6734.8|6748.9|6736.9|6746|6734|0
1601592900000|2020-10-01 22:55:00|6747|6735|6747.9|6735.9|6747.9|6735.9|6744.9|6732.9|0
1601593200000|2020-10-01 23:00:00|6748.1|6736.1|6746.8|6734.8|6748.7|6736.7|6745.3|6733.3|0
1601593500000|2020-10-01 23:05:00|6746.6|6734.6|6746.8|6734.8|6746.8|6734.8|6746|6734|0
1601593800000|2020-10-01 23:10:00|6746.9|6734.9|6742.8|6730.8|6748.9|6736.9|6738.4|6726.4|0
1601594100000|2020-10-01 23:15:00|6742.4|6730.4|6742.4|6730.4|6743.4|6731.4|6740.9|6728.9|0
1601594400000|2020-10-01 23:20:00|6742.8|6730.8|6739.9|6727.9|6742.8|6730.8|6738.6|6726.6|0
1601594700000|2020-10-01 23:25:00|6740.5|6728.5|6740.5|6728.5|6741.3|6729.3|6738.6|6726.6|0
1601595000000|2020-10-01 23:30:00|6740.6|6728.6|6740.7|6728.7|6743.9|6731.9|6737.3|6725.3|0
1601595300000|2020-10-01 23:35:00|6740.9|6728.9|6740.9|6728.9|6742.4|6730.4|6740.5|6728.5|0
1601595600000|2020-10-01 23:40:00|6741|6729|6738.4|6726.4|6741.3|6729.3|6738.2|6726.2|0
1601595900000|2020-10-01 23:45:00|6738.3|6726.3|6735.8|6723.8|6739.4|6727.4|6735|6723|0
1601596200000|2020-10-01 23:50:00|6735.4|6723.4|6736.5|6724.5|6739.4|6727.4|6735|6723|0
1601596500000|2020-10-01 23:55:00|6736.7|6724.7|6739|6727|6739|6727|6735|6723|0
1601510400000|2020-10-01 00:00:00|6738.2|6726.2|6728.9|6716.9|6738.6|6726.6|6726.2|6714.2|0
1601510700000|2020-10-01 00:05:00|6728.7|6716.7|6741.7|6729.7|6743.5|6731.5|6728.7|6716.7|0
1601511000000|2020-10-01 00:10:00|6741.8|6729.8|6741.3|6729.3|6743.4|6731.4|6740.9|6728.9|0
1601511300000|2020-10-01 00:15:00|6741.1|6729.1|6740.5|6728.5|6748.4|6736.4|6740.5|6728.5|0
1601511600000|2020-10-01 00:20:00|6740.9|6728.9|6744.6|6732.6|6744.7|6732.7|6740.5|6728.5|0
1601511900000|2020-10-01 00:25:00|6744.5|6732.5|6740.3|6728.3|6748.7|6736.7|6740.3|6728.3|0
1601512200000|2020-10-01 00:30:00|6740.4|6728.4|6740.3|6728.3|6742.5|6730.5|6740.3|6728.3|0
1601512500000|2020-10-01 00:35:00|6741.3|6729.3|6740.1|6728.1|6744.4|6732.4|6740.1|6728.1|0
1601512800000|2020-10-01 00:40:00|6740.2|6728.2|6740.2|6728.2|6744.3|6732.3|6740.2|6728.2|0
1601513100000|2020-10-01 00:45:00|6740.3|6728.3|6742.2|6730.2|6744.4|6732.4|6740.1|6728.1|0
1601513400000|2020-10-01 00:50:00|6742.3|6730.3|6746.4|6734.4|6746.5|6734.5|6742.3|6730.3|0
1601513700000|2020-10-01 00:55:00|6746.5|6734.5|6737.9|6725.9|6748.5|6736.5|6735.9|6723.9|0
1601514000000|2020-10-01 01:00:00|6737.5|6725.5|6742.1|6730.1|6744.2|6732.2|6735.9|6723.9|0
1601514300000|2020-10-01 01:05:00|6742|6730|6746.3|6734.3|6746.3|6734.3|6739.9|6727.9|0
1601514600000|2020-10-01 01:10:00|6746.4|6734.4|6759.8|6747.8|6761.2|6749.2|6746.4|6734.4|0
1601514900000|2020-10-01 01:15:00|6759.2|6747.2|6757.2|6745.2|6763.3|6751.3|6755|6743|0
1601515200000|2020-10-01 01:20:00|6757.1|6745.1|6757|6745|6758|6746|6753|6741|0
1601515500000|2020-10-01 01:25:00|6756.2|6744.2|6756|6744|6757.1|6745.1|6753|6741|0
1601515800000|2020-10-01 01:30:00|6756.4|6744.4|6754.1|6742.1|6763.3|6751.3|6752|6740|0
1601516100000|2020-10-01 01:35:00|6754.5|6742.5|6762.2|6750.2|6762.2|6750.2|6754.1|6742.1|0
1601516400000|2020-10-01 01:40:00|6762.3|6750.3|6768.7|6756.7|6768.7|6756.7|6760.3|6748.3|0
1601516700000|2020-10-01 01:45:00|6768.6|6756.6|6768.5|6756.5|6768.6|6756.6|6764.4|6752.4|0
1601517000000|2020-10-01 01:50:00|6768.4|6756.4|6768.3|6756.3|6768.4|6756.4|6768.2|6756.2|0
1601517300000|2020-10-01 01:55:00|6769|6757|6770.3|6758.3|6772.4|6760.4|6769|6757|0
1601517600000|2020-10-01 02:00:00|6771.1|6759.1|6769.4|6757.4|6774.5|6762.5|6768.3|6756.3|0
1601517900000|2020-10-01 02:05:00|6769|6757|6763.6|6751.6|6769.4|6757.4|6762.2|6750.2|0
1601518200000|2020-10-01 02:10:00|6763.7|6751.7|6767.8|6755.8|6767.8|6755.8|6763.7|6751.7|0
1601518500000|2020-10-01 02:15:00|6767.7|6755.7|6765.6|6753.6|6767.8|6755.8|6763.6|6751.6|0
1601518800000|2020-10-01 02:20:00|6765.7|6753.7|6765.7|6753.7|6767.7|6755.7|6763.6|6751.6|0
1601519100000|2020-10-01 02:25:00|6765.8|6753.8|6767.9|6755.9|6770.9|6758.9|6765.8|6753.8|0
1601519400000|2020-10-01 02:30:00|6768.6|6756.6|6769.9|6757.9|6771|6759|6765.8|6753.8|0
1601519700000|2020-10-01 02:35:00|6767.9|6755.9|6767.9|6755.9|6772|6760|6767.8|6755.8|0
1601520000000|2020-10-01 02:40:00|6767.8|6755.8|6770|6758|6772.1|6760.1|6766.9|6754.9|0
1601520300000|2020-10-01 02:45:00|6769.6|6757.6|6770|6758|6770|6758|6767.9|6755.9|0
1601520600000|2020-10-01 02:50:00|6770.1|6758.1|6770|6758|6770.1|6758.1|6768|6756|0
1601520900000|2020-10-01 02:55:00|6769.9|6757.9|6767.9|6755.9|6769.9|6757.9|6763.9|6751.9|0
1601521200000|2020-10-01 03:00:00|6768|6756|6766.6|6754.6|6769.9|6757.9|6763.9|6751.9|0
1601521500000|2020-10-01 03:05:00|6766.9|6754.9|6770.9|6758.9|6770.9|6758.9|6766.6|6754.6|0
1601521800000|2020-10-01 03:10:00|6770.8|6758.8|6770.8|6758.8|6770.9|6758.9|6768.8|6756.8|0
1601522100000|2020-10-01 03:15:00|6770.9|6758.9|6770.8|6758.8|6772.9|6760.9|6770.8|6758.8|0
1601522400000|2020-10-01 03:20:00|6770.9|6758.9|6770.3|6758.3|6770.9|6758.9|6769.8|6757.8|0
1601522700000|2020-10-01 03:25:00|6770.4|6758.4|6766.2|6754.2|6770.4|6758.4|6766.2|6754.2|0
1601523000000|2020-10-01 03:30:00|6766.1|6754.1|6764.1|6752.1|6766.1|6754.1|6764.1|6752.1|0
1601523300000|2020-10-01 03:35:00|6763.3|6751.3|6762.1|6750.1|6764.1|6752.1|6762.1|6750.1|0
1601523600000|2020-10-01 03:40:00|6762.2|6750.2|6762.1|6750.1|6762.2|6750.2|6762.1|6750.1|0
1601523900000|2020-10-01 03:45:00|6761.4|6749.4|6762.1|6750.1|6762.1|6750.1|6760.1|6748.1|0
1601524200000|2020-10-01 03:50:00|6762|6750|6761.7|6749.7|6762.1|6750.1|6759.7|6747.7|0
1601524500000|2020-10-01 03:55:00|6761|6749|6761.9|6749.9|6762|6750|6757.8|6745.8|0
1601524800000|2020-10-01 04:00:00|6761.5|6749.5|6762|6750|6762|6750|6758.7|6746.7|0
1601525100000|2020-10-01 04:05:00|6762.1|6750.1|6764.1|6752.1|6764.1|6752.1|6762|6750|0
1601525400000|2020-10-01 04:10:00|6764|6752|6763.1|6751.1|6764.1|6752.1|6762|6750|0
1601525700000|2020-10-01 04:15:00|6763.4|6751.4|6762.1|6750.1|6764.1|6752.1|6762|6750|0
1601526000000|2020-10-01 04:20:00|6762|6750|6765.1|6753.1|6766.1|6754.1|6762|6750|0
1601526300000|2020-10-01 04:25:00|6765.5|6753.5|6764.1|6752.1|6766.1|6754.1|6764|6752|0
1601526600000|2020-10-01 04:30:00|6764.2|6752.2|6766.2|6754.2|6766.2|6754.2|6764.1|6752.1|0
1601526900000|2020-10-01 04:35:00|6768.2|6756.2|6768.2|6756.2|6768.2|6756.2|6766.1|6754.1|0
1601527200000|2020-10-01 04:40:00|6767.4|6755.4|6768.2|6756.2|6768.2|6756.2|6766.2|6754.2|0
1601527500000|2020-10-01 04:45:00|6767.4|6755.4|6770.2|6758.2|6772.2|6760.2|6766.2|6754.2|0
1601527800000|2020-10-01 04:50:00|6770.3|6758.3|6767.2|6755.2|6770.3|6758.3|6766.2|6754.2|0
1601528100000|2020-10-01 04:55:00|6766.8|6754.8|6761.8|6749.8|6768.2|6756.2|6759.8|6747.8|0
1601528400000|2020-10-01 05:00:00|6760.8|6748.8|6762|6750|6766|6754|6759.8|6747.8|0
1601528700000|2020-10-01 05:05:00|6762.3|6750.3|6766|6754|6768|6756|6762.3|6750.3|0
1601529000000|2020-10-01 05:10:00|6765.2|6753.2|6759.7|6747.7|6765.2|6753.2|6757.8|6745.8|0
1601529300000|2020-10-01 05:15:00|6759.4|6747.4|6757.9|6745.9|6759.8|6747.8|6755.8|6743.8|0
1601529600000|2020-10-01 05:20:00|6757.8|6745.8|6755.9|6743.9|6757.9|6745.9|6755.8|6743.8|0
1601529900000|2020-10-01 05:25:00|6756.2|6744.2|6757.7|6745.7|6757.9|6745.9|6755.7|6743.7|0
1601530200000|2020-10-01 05:30:00|6757.8|6745.8|6758.7|6746.7|6759.8|6747.8|6755.7|6743.7|0
1601530500000|2020-10-01 05:35:00|6759.1|6747.1|6761.9|6749.9|6761.9|6749.9|6755.7|6743.7|0
1601530800000|2020-10-01 05:40:00|6761.5|6749.5|6764|6752|6764|6752|6759.9|6747.9|0
1601531100000|2020-10-01 05:45:00|6764.1|6752.1|6767.7|6755.7|6767.7|6755.7|6760|6748|0
1601531400000|2020-10-01 05:50:00|6767.8|6755.8|6771.6|6759.6|6771.6|6759.6|6767.6|6755.6|0
1601531700000|2020-10-01 05:55:00|6771.7|6759.7|6771.7|6759.7|6773.7|6761.7|6767.6|6755.6|0
1601532000000|2020-10-01 06:00:00|6771.6|6759.6|6760.6|6755.6|6774.1|6764.1|6759.6|6754.6|69
1601532300000|2020-10-01 06:05:00|6760.1|6755.1|6761.1|6756.1|6761.1|6756.1|6758.1|6753.1|22
1601532600000|2020-10-01 06:10:00|6761.6|6756.6|6763.1|6758.1|6764.1|6759.1|6760.1|6755.1|34
1601532900000|2020-10-01 06:15:00|6762.6|6757.6|6757.1|6752.1|6762.6|6757.6|6756.6|6751.6|23
1601533200000|2020-10-01 06:20:00|6756.6|6751.6|6759.6|6754.6|6761.6|6756.6|6756.6|6751.6|18
1601533500000|2020-10-01 06:25:00|6762.1|6757.1|6761.1|6756.1|6764.1|6759.1|6759.6|6754.6|12
1601533800000|2020-10-01 06:30:00|6761.6|6756.6|6763.1|6758.1|6767.1|6762.1|6760.6|6755.6|14
1601534100000|2020-10-01 06:35:00|6763.6|6758.6|6773.6|6768.6|6775.1|6770.1|6763.6|6758.6|20
1601534400000|2020-10-01 06:40:00|6774.1|6769.1|6776.1|6771.1|6779.1|6774.1|6770.6|6765.6|10
1601534700000|2020-10-01 06:45:00|6775.1|6770.1|6781.6|6776.6|6782.6|6777.6|6775.1|6770.1|14
1601535000000|2020-10-01 06:50:00|6781.1|6776.1|6782.1|6777.1|6782.1|6777.1|6774.1|6769.1|19
1601535300000|2020-10-01 06:55:00|6782.6|6777.6|6786.1|6781.1|6788.1|6783.1|6782.1|6777.1|41
1601535600000|2020-10-01 07:00:00|6780.6|6775.6|6799.1|6794.1|6801.1|6796.1|6773.1|6768.1|630
1601535900000|2020-10-01 07:05:00|6798.6|6793.6|6791.6|6786.6|6799.1|6794.1|6781.1|6776.1|403
1601536200000|2020-10-01 07:10:00|6793.6|6788.6|6789.6|6784.6|6797.1|6792.1|6786.1|6781.1|256
1601536500000|2020-10-01 07:15:00|6790.6|6785.6|6791.6|6786.6|6803.1|6798.1|6787.1|6782.1|293
1601536800000|2020-10-01 07:20:00|6790.6|6785.6|6797.1|6792.1|6802.6|6797.6|6785.1|6780.1|194
1601537100000|2020-10-01 07:25:00|6796.1|6791.1|6784.1|6779.1|6798.6|6793.6|6783.1|6778.1|220
1601537400000|2020-10-01 07:30:00|6784.6|6779.6|6765.1|6760.1|6785.6|6780.6|6758.6|6753.6|261
1601537700000|2020-10-01 07:35:00|6764.6|6759.6|6770.1|6765.1|6774.6|6769.6|6758.6|6753.6|153
1601538000000|2020-10-01 07:40:00|6771.7|6766.7|6767.7|6762.7|6779.2|6774.2|6766.2|6761.2|100
1601538300000|2020-10-01 07:45:00|6767.2|6762.2|6759.2|6754.2|6771.2|6766.2|6759.2|6754.2|203
1601538600000|2020-10-01 07:50:00|6758.7|6753.7|6757.7|6752.7|6762.7|6757.7|6754.7|6749.7|99
1601538900000|2020-10-01 07:55:00|6757.2|6752.2|6759.7|6754.7|6763.2|6758.2|6747.7|6742.7|100
1601539200000|2020-10-01 08:00:00|6759.2|6754.2|6752.2|6747.2|6761.7|6756.7|6749.2|6744.2|129
1601539500000|2020-10-01 08:05:00|6751.7|6746.7|6755.2|6750.2|6757.7|6752.7|6749.2|6744.2|53
1601539800000|2020-10-01 08:10:00|6754.7|6749.7|6758.7|6753.7|6764.7|6759.7|6749.7|6744.7|90
1601540100000|2020-10-01 08:15:00|6759.2|6754.2|6767.7|6762.7|6771.2|6766.2|6758.2|6753.2|69
1601540400000|2020-10-01 08:20:00|6766.2|6761.2|6756.2|6751.2|6766.2|6761.2|6755.2|6750.2|117
1601540700000|2020-10-01 08:25:00|6755.2|6750.2|6746.2|6741.2|6756.2|6751.2|6742.7|6737.7|92
1601541000000|2020-10-01 08:30:00|6744.2|6739.2|6724.7|6719.7|6745.2|6740.2|6724.2|6719.2|145
1601541300000|2020-10-01 08:35:00|6725.2|6720.2|6730.2|6725.2|6733.2|6728.2|6721.7|6716.7|67
1601541600000|2020-10-01 08:40:00|6728.2|6723.2|6722.7|6717.7|6729.7|6724.7|6718.7|6713.7|110
1601541900000|2020-10-01 08:45:00|6722.2|6717.2|6723.2|6718.2|6731.7|6726.7|6720.2|6715.2|44
1601542200000|2020-10-01 08:50:00|6724.2|6719.2|6712.2|6707.2|6724.2|6719.2|6707.7|6702.7|231
1601542500000|2020-10-01 08:55:00|6711.7|6706.7|6706.2|6701.2|6716.2|6711.2|6706.2|6701.2|68
1601542800000|2020-10-01 09:00:00|6705.7|6700.7|6719.7|6714.7|6720.7|6715.7|6702.2|6697.2|82
1601543100000|2020-10-01 09:05:00|6718.7|6713.7|6731.2|6726.2|6731.7|6726.7|6717.2|6712.2|92
1601543400000|2020-10-01 09:10:00|6730.7|6725.7|6731.2|6726.2|6736.2|6731.2|6728.7|6723.7|141
1601543700000|2020-10-01 09:15:00|6730.7|6725.7|6742.7|6737.7|6742.7|6737.7|6727.2|6722.2|47
1601544000000|2020-10-01 09:20:00|6743.2|6738.2|6742.7|6737.7|6747.2|6742.2|6738.2|6733.2|98
1601544300000|2020-10-01 09:25:00|6742.2|6737.2|6746.7|6741.7|6748.2|6743.2|6739.2|6734.2|41
1601544600000|2020-10-01 09:30:00|6746.2|6741.2|6738.7|6733.7|6750.7|6745.7|6738.2|6733.2|65
1601544900000|2020-10-01 09:35:00|6738.2|6733.2|6739.7|6734.7|6741.2|6736.2|6733.7|6728.7|34
1601545200000|2020-10-01 09:40:00|6740.2|6735.2|6740.2|6735.2|6745.2|6740.2|6738.7|6733.7|31
1601545500000|2020-10-01 09:45:00|6741.7|6736.7|6741.2|6736.2|6748.2|6743.2|6740.7|6735.7|53
1601545800000|2020-10-01 09:50:00|6740.7|6735.7|6734.7|6729.7|6741.7|6736.7|6734.7|6729.7|65
1601546100000|2020-10-01 09:55:00|6735.2|6730.2|6745.7|6740.7|6748.2|6743.2|6734.2|6729.2|33
1601546400000|2020-10-01 10:00:00|6745.2|6740.2|6755.2|6750.2|6755.7|6750.7|6744.2|6739.2|78
1601546700000|2020-10-01 10:05:00|6755.7|6750.7|6757.2|6752.2|6762.7|6757.7|6753.2|6748.2|90
1601547000000|2020-10-01 10:10:00|6757.7|6752.7|6748.2|6743.2|6760.7|6755.7|6748.2|6743.2|36
1601547300000|2020-10-01 10:15:00|6747.2|6742.2|6746.2|6741.2|6749.7|6744.7|6744.2|6739.2|64
1601547600000|2020-10-01 10:20:00|6746.7|6741.7|6751.7|6746.7|6751.7|6746.7|6741.7|6736.7|64
1601547900000|2020-10-01 10:25:00|6752.2|6747.2|6755.2|6750.2|6762.7|6757.7|6751.7|6746.7|59
1601548200000|2020-10-01 10:30:00|6754.2|6749.2|6752.7|6747.7|6754.7|6749.7|6750.7|6745.7|34
1601548500000|2020-10-01 10:35:00|6752.2|6747.2|6754.2|6749.2|6756.2|6751.2|6751.7|6746.7|25
1601548800000|2020-10-01 10:40:00|6755.2|6750.2|6754.2|6749.2|6756.2|6751.2|6749.2|6744.2|49
1601549100000|2020-10-01 10:45:00|6754.7|6749.7|6750.2|6745.2|6757.2|6752.2|6749.7|6744.7|33
1601549400000|2020-10-01 10:50:00|6749.2|6744.2|6747.2|6742.2|6751.2|6746.2|6741.7|6736.7|57
1601549700000|2020-10-01 10:55:00|6748.2|6743.2|6747.2|6742.2|6752.2|6747.2|6746.7|6741.7|36
1601550000000|2020-10-01 11:00:00|6746.2|6741.2|6747.7|6742.7|6752.2|6747.2|6746.2|6741.2|44
1601550300000|2020-10-01 11:05:00|6747.2|6742.2|6745.2|6740.2|6750.7|6745.7|6745.2|6740.2|68
1601550600000|2020-10-01 11:10:00|6745.7|6740.7|6765.2|6760.2|6768.2|6763.2|6742.7|6737.7|161
1601550900000|2020-10-01 11:15:00|6764.7|6759.7|6762.2|6757.2|6772.2|6767.2|6761.7|6756.7|78
1601551200000|2020-10-01 11:20:00|6761.2|6756.2|6756.7|6751.7|6761.2|6756.2|6753.7|6748.7|61
1601551500000|2020-10-01 11:25:00|6757.2|6752.2|6770.2|6765.2|6771.2|6766.2|6757.2|6752.2|51
1601551800000|2020-10-01 11:30:00|6769.7|6764.7|6769.7|6764.7|6774.2|6769.2|6768.2|6763.2|78
1601552100000|2020-10-01 11:35:00|6770.2|6765.2|6769.7|6764.7|6773.2|6768.2|6765.2|6760.2|53
1601552400000|2020-10-01 11:40:00|6769.4|6764.4|6772.4|6767.4|6772.4|6767.4|6764.4|6759.4|33
1601552700000|2020-10-01 11:45:00|6771.9|6766.9|6774.9|6769.9|6776.9|6771.9|6771.4|6766.4|45
1601553000000|2020-10-01 11:50:00|6774.4|6769.4|6775.9|6770.9|6776.9|6771.9|6769.9|6764.9|76
1601553300000|2020-10-01 11:55:00|6776.9|6771.9|6781.9|6776.9|6783.4|6778.4|6775.9|6770.9|52
1601553600000|2020-10-01 12:00:00|6782.9|6777.9|6769.4|6764.4|6783.9|6778.9|6767.4|6762.4|69
1601553900000|2020-10-01 12:05:00|6769.9|6764.9|6760.9|6755.9|6769.9|6764.9|6758.9|6753.9|58
1601554200000|2020-10-01 12:10:00|6760.4|6755.4|6761.9|6756.9|6762.9|6757.9|6760.4|6755.4|29
1601554500000|2020-10-01 12:15:00|6761.4|6756.4|6750.4|6745.4|6761.4|6756.4|6750.4|6745.4|90
1601554800000|2020-10-01 12:20:00|6749.4|6744.4|6748.9|6743.9|6750.9|6745.9|6741.4|6736.4|203
1601555100000|2020-10-01 12:25:00|6748.4|6743.4|6745.9|6740.9|6748.4|6743.4|6743.9|6738.9|55
1601555400000|2020-10-01 12:30:00|6747.9|6742.9|6742.4|6737.4|6749.9|6744.9|6741.4|6736.4|74
1601555700000|2020-10-01 12:35:00|6742.9|6737.9|6745.9|6740.9|6749.4|6744.4|6738.9|6733.9|117
1601556000000|2020-10-01 12:40:00|6745.4|6740.4|6747.9|6742.9|6754.4|6749.4|6744.9|6739.9|81
1601556300000|2020-10-01 12:45:00|6747.4|6742.4|6748.4|6743.4|6749.4|6744.4|6744.9|6739.9|29
1601556600000|2020-10-01 12:50:00|6749.9|6744.9|6744.9|6739.9|6750.9|6745.9|6744.4|6739.4|59
1601556900000|2020-10-01 12:55:00|6745.4|6740.4|6742.4|6737.4|6749.9|6744.9|6742.4|6737.4|78
1601557200000|2020-10-01 13:00:00|6742.9|6737.9|6749.9|6744.9|6749.9|6744.9|6739.9|6734.9|91
1601557500000|2020-10-01 13:05:00|6744.9|6739.9|6727.9|6722.9|6750.4|6745.4|6721.4|6716.4|390
1601557800000|2020-10-01 13:10:00|6727.4|6722.4|6726.9|6721.9|6731.4|6726.4|6723.9|6718.9|119
1601558100000|2020-10-01 13:15:00|6726.4|6721.4|6727.4|6722.4|6736.9|6731.9|6725.4|6720.4|52
1601558400000|2020-10-01 13:20:00|6727.9|6722.9|6728.9|6723.9|6730.9|6725.9|6724.4|6719.4|56
1601558700000|2020-10-01 13:25:00|6727.9|6722.9|6741.9|6736.9|6743.4|6738.4|6727.4|6722.4|71
1601559000000|2020-10-01 13:30:00|6741.4|6736.4|6747.4|6742.4|6750.4|6745.4|6735.9|6730.9|179
1601559300000|2020-10-01 13:35:00|6747.9|6742.9|6736.9|6731.9|6750.9|6745.9|6736.9|6731.9|132
1601559600000|2020-10-01 13:40:00|6738.9|6733.9|6736.9|6731.9|6745.4|6740.4|6733.4|6728.4|144
1601559900000|2020-10-01 13:45:00|6737.4|6732.4|6740.9|6735.9|6741.4|6736.4|6728.4|6723.4|134
1601560200000|2020-10-01 13:50:00|6740.4|6735.4|6725.4|6720.4|6742.9|6737.9|6723.9|6718.9|155
1601560500000|2020-10-01 13:55:00|6725.9|6720.9|6722.4|6717.4|6727.9|6722.9|6722.4|6717.4|91
1601560800000|2020-10-01 14:00:00|6716.4|6711.4|6715.9|6710.9|6733.4|6728.4|6711.9|6706.9|304
1601561100000|2020-10-01 14:05:00|6715.4|6710.4|6709.4|6704.4|6715.4|6710.4|6703.9|6698.9|194
1601561400000|2020-10-01 14:10:00|6711.6|6706.6|6725.6|6720.6|6725.6|6720.6|6711.6|6706.6|179
1601561700000|2020-10-01 14:15:00|6725.1|6720.1|6726.1|6721.1|6731.6|6726.6|6718.1|6713.1|176
1601562000000|2020-10-01 14:20:00|6726.6|6721.6|6730.6|6725.6|6733.1|6728.1|6724.1|6719.1|174
1601562300000|2020-10-01 14:25:00|6730.1|6725.1|6733.1|6728.1|6734.1|6729.1|6720.6|6715.6|175
1601562600000|2020-10-01 14:30:00|6732.1|6727.1|6746.1|6741.1|6746.1|6741.1|6728.1|6723.1|202
1601562900000|2020-10-01 14:35:00|6744.6|6739.6|6744.1|6739.1|6749.1|6744.1|6742.1|6737.1|120
1601563200000|2020-10-01 14:40:00|6745.1|6740.1|6742.1|6737.1|6749.6|6744.6|6741.1|6736.1|171
1601563500000|2020-10-01 14:45:00|6741.6|6736.6|6738.1|6733.1|6746.1|6741.1|6735.1|6730.1|120
1601563800000|2020-10-01 14:50:00|6739.1|6734.1|6742.1|6737.1|6744.6|6739.6|6737.1|6732.1|134
1601564100000|2020-10-01 14:55:00|6744.1|6739.1|6743.1|6738.1|6744.6|6739.6|6736.1|6731.1|208
1601564400000|2020-10-01 15:00:00|6743.6|6738.6|6748.1|6743.1|6752.1|6747.1|6735.1|6730.1|183
1601564700000|2020-10-01 15:05:00|6747.6|6742.6|6741.1|6736.1|6750.1|6745.1|6740.1|6735.1|114
1601565000000|2020-10-01 15:10:00|6740.6|6735.6|6743.1|6738.1|6745.1|6740.1|6737.6|6732.6|161
1601565300000|2020-10-01 15:15:00|6742.6|6737.6|6741.1|6736.1|6747.6|6742.6|6737.6|6732.6|161
1601565600000|2020-10-01 15:20:00|6741.6|6736.6|6738.1|6733.1|6747.1|6742.1|6737.6|6732.6|168
1601565900000|2020-10-01 15:25:00|6736.1|6731.1|6732.1|6727.1|6740.1|6735.1|6728.6|6723.6|470
1601566200000|2020-10-01 15:30:00|6733.1|6726.1|6736.1|6729.1|6739.1|6732.1|6727.1|6721.1|595
1601566500000|2020-10-01 15:35:00|6737.1|6730.1|6738.1|6731.1|6739.1|6732.1|6734.1|6727.1|219
1601566800000|2020-10-01 15:40:00|6737.1|6732.1|6737.1|6730.1|6738.1|6732.1|6733.1|6726.1|75
1601567100000|2020-10-01 15:45:00|6736.1|6729.1|6730.1|6723.1|6738.1|6732.1|6730.1|6723.1|62
1601567400000|2020-10-01 15:50:00|6729.1|6722.1|6738.1|6730.1|6739.1|6732.1|6729.1|6722.1|41
1601567700000|2020-10-01 15:55:00|6736.1|6729.1|6739.1|6731.1|6742.1|6735.1|6735.1|6728.1|93
1601568000000|2020-10-01 16:00:00|6736.1|6730.1|6731.1|6724.1|6738.1|6731.1|6727.1|6721.1|88
1601568300000|2020-10-01 16:05:00|6730.1|6725.1|6733.1|6726.1|6735.1|6727.1|6729.1|6723.1|7
1601568600000|2020-10-01 16:10:00|6734.1|6727.1|6735.1|6728.1|6736.1|6729.1|6732.1|6724.1|7
1601568900000|2020-10-01 16:15:00|6734.1|6727.1|6728.1|6721.1|6736.1|6728.1|6722.1|6715.1|67
1601569200000|2020-10-01 16:20:00|6727.1|6722.1|6732.1|6726.1|6736.1|6729.1|6727.1|6721.1|15
1601569500000|2020-10-01 16:25:00|6733.1|6727.1|6739.1|6732.1|6739.1|6732.1|6733.1|6727.1|17
1601569800000|2020-10-01 16:30:00|6738.1|6731.1|6741.1|6734.1|6743.1|6736.1|6738.1|6731.1|17
1601570100000|2020-10-01 16:35:00|6742.1|6735.1|6742.1|6735.1|6742.1|6736.1|6738.1|6731.1|23
1601570400000|2020-10-01 16:40:00|6741.1|6736.1|6745.1|6738.1|6745.1|6739.1|6741.1|6735.1|11
1601570700000|2020-10-01 16:45:00|6744.1|6736.1|6744.1|6737.1|6746.1|6739.1|6743.1|6736.1|22
1601571000000|2020-10-01 16:50:00|6743.1|6736.1|6743.1|6736.1|6744.1|6736.1|6743.1|6736.1|15
1601571300000|2020-10-01 16:55:00|6744.1|6737.1|6743.1|6736.1|6744.1|6737.1|6741.1|6735.1|25
1601571600000|2020-10-01 17:00:00|6744.1|6735.1|6743.1|6736.1|6744.1|6736.1|6741.1|6735.1|13
1601571900000|2020-10-01 17:05:00|6744.1|6737.1|6750.1|6743.1|6752.1|6744.1|6744.1|6737.1|6
1601572200000|2020-10-01 17:10:00|6751.1|6744.1|6746.1|6739.1|6751.1|6744.1|6745.1|6739.1|15
1601572500000|2020-10-01 17:15:00|6745.1|6740.1|6745.1|6738.1|6746.1|6740.1|6742.1|6736.1|13
1601572800000|2020-10-01 17:20:00|6746.1|6739.1|6748.1|6740.1|6748.1|6741.1|6746.1|6738.1|17
1601573100000|2020-10-01 17:25:00|6749.1|6741.1|6743.1|6737.1|6750.1|6742.1|6742.1|6735.1|31
1601573400000|2020-10-01 17:30:00|6744.1|6736.1|6744.1|6737.1|6744.1|6737.1|6741.1|6734.1|26
1601573700000|2020-10-01 17:35:00|6746.1|6738.1|6748.1|6741.1|6749.1|6742.1|6745.1|6738.1|10
1601574000000|2020-10-01 17:40:00|6747.1|6740.1|6746.1|6739.1|6748.1|6741.1|6745.1|6739.1|5
1601574300000|2020-10-01 17:45:00|6747.1|6740.1|6742.1|6735.1|6747.1|6740.1|6741.1|6734.1|15
1601574600000|2020-10-01 17:50:00|6741.1|6733.1|6745.1|6739.1|6746.1|6739.1|6739.1|6733.1|11
1601574900000|2020-10-01 17:55:00|6743.1|6738.1|6734.4|6722.4|6745.1|6738.1|6734.3|6722.3|35
1601575200000|2020-10-01 18:00:00|6734.5|6722.5|6731.4|6719.4|6745.6|6733.6|6724.1|6712.1|0
1601575500000|2020-10-01 18:05:00|6731.6|6719.6|6724|6712|6733.5|6721.5|6719.6|6707.6|0
1601575800000|2020-10-01 18:10:00|6723.8|6711.8|6724.6|6712.6|6726.9|6714.9|6719.8|6707.8|0
1601576100000|2020-10-01 18:15:00|6724.5|6712.5|6725.8|6713.8|6726.2|6714.2|6719.4|6707.4|0
1601576400000|2020-10-01 18:20:00|6725.7|6713.7|6728.4|6716.4|6728.5|6716.5|6723.6|6711.6|0
1601576700000|2020-10-01 18:25:00|6728.3|6716.3|6737.2|6725.2|6737.4|6725.4|6726.3|6714.3|0
1601577000000|2020-10-01 18:30:00|6737.3|6725.3|6741.6|6729.6|6741.8|6729.8|6737.2|6725.2|0
1601577300000|2020-10-01 18:35:00|6741.7|6729.7|6742|6730|6744.3|6732.3|6739.5|6727.5|0
1601577600000|2020-10-01 18:40:00|6742.1|6730.1|6744.4|6732.4|6744.6|6732.6|6738.7|6726.7|0
1601577900000|2020-10-01 18:45:00|6744.3|6732.3|6740.2|6728.2|6744.5|6732.5|6740.1|6728.1|0
1601578200000|2020-10-01 18:50:00|6740.3|6728.3|6743|6731|6747.3|6735.3|6738.2|6726.2|0
1601578500000|2020-10-01 18:55:00|6742.9|6730.9|6744.9|6732.9|6747.1|6735.1|6741.7|6729.7|0
1601578800000|2020-10-01 19:00:00|6744.8|6732.8|6747.6|6735.6|6749.7|6737.7|6743|6731|0
1601579100000|2020-10-01 19:05:00|6747.5|6735.5|6744.7|6732.7|6748.6|6736.6|6742.6|6730.6|0
1601579400000|2020-10-01 19:10:00|6744.8|6732.8|6742.5|6730.5|6747.1|6735.1|6742.3|6730.3|0
1601579700000|2020-10-01 19:15:00|6742.7|6730.7|6738.1|6726.1|6744.6|6732.6|6738.1|6726.1|0
1601580000000|2020-10-01 19:20:00|6738|6726|6732.1|6720.1|6738.3|6726.3|6729.8|6717.8|0
1601580300000|2020-10-01 19:25:00|6732.5|6720.5|6731.8|6719.8|6734.3|6722.3|6729.5|6717.5|0
1601580600000|2020-10-01 19:30:00|6731.6|6719.6|6733.4|6721.4|6734.4|6722.4|6727.7|6715.7|0
1601580900000|2020-10-01 19:35:00|6734.3|6722.3|6730.5|6718.5|6736.7|6724.7|6725.5|6713.5|0
1601581200000|2020-10-01 19:40:00|6730.6|6718.6|6728.4|6716.4|6733.2|6721.2|6726.4|6714.4|0
1601581500000|2020-10-01 19:45:00|6728.2|6716.2|6734.5|6722.5|6734.8|6722.8|6728.1|6716.1|0
1601581800000|2020-10-01 19:50:00|6734.4|6722.4|6744.9|6732.9|6746.9|6734.9|6734.4|6722.4|0
1601582100000|2020-10-01 19:55:00|6744.8|6732.8|6747.1|6735.1|6752.2|6740.2|6743.7|6731.7|0
1601582400000|2020-10-01 20:00:00|6747|6735|6742.8|6730.8|6747|6735|6739.9|6727.9|0
1601582700000|2020-10-01 20:05:00|6742.9|6730.9|6752.5|6740.5|6753.6|6741.6|6742.8|6730.8|0
1601583000000|2020-10-01 20:10:00|6752.6|6740.6|6739.3|6727.3|6754|6742|6738.4|6726.4|0
1601583300000|2020-10-01 20:15:00|6739.8|6727.8|6740.2|6728.2|6740.4|6728.4|6738.5|6726.5|0
1601583600000|2020-10-01 20:20:00|6740.4|6728.4|6741|6729|6741.2|6729.2|6739.8|6727.8|0
1601583900000|2020-10-01 20:25:00|6741.2|6729.2|6741.4|6729.4|6741.6|6729.6|6740.4|6728.4|0
1601584200000|2020-10-01 20:30:00|6741.7|6729.7|6740.3|6728.3|6743|6731|6737.3|6725.3|0
1601584500000|2020-10-01 20:35:00|6740.7|6728.7|6745.7|6733.7|6746.2|6734.2|6740.3|6728.3|0
1601584800000|2020-10-01 20:40:00|6745.8|6733.8|6742.4|6730.4|6747.2|6735.2|6741.7|6729.7|0
1601585100000|2020-10-01 20:45:00|6742.3|6730.3|6742.4|6730.4|6743.8|6731.8|6741.3|6729.3|0
1601585400000|2020-10-01 20:50:00|6742.3|6730.3|6741.7|6729.7|6743.2|6731.2|6741.7|6729.7|0
1601585700000|2020-10-01 20:55:00|6741.3|6729.3|6740.7|6728.7|6742.4|6730.4|6739.2|6727.2|0
1601586000000|2020-10-01 21:00:00|6741.3|6729.3|6741.8|6729.8|6741.8|6729.8|6740.3|6728.3|0
1601586300000|2020-10-01 21:05:00|6742.2|6730.2|6742.2|6730.2|6742.4|6730.4|6741.8|6729.8|0
1601586600000|2020-10-01 21:10:00|6742.6|6730.6|6742.2|6730.2|6742.6|6730.6|6742|6730|0
1601586900000|2020-10-01 21:15:00|6742|6730|6742.2|6730.2|6742.4|6730.4|6742|6730|0
1601587200000|2020-10-01 21:20:00|6742.4|6730.4|6742.5|6730.5|6742.7|6730.7|6742.2|6730.2|0
1601587500000|2020-10-01 21:25:00|6742.3|6730.3|6742.5|6730.5|6743.5|6731.5|6742.3|6730.3|0
1601587800000|2020-10-01 21:30:00|6742.3|6730.3|6742.1|6730.1|6742.3|6730.3|6742|6730|0
1601588100000|2020-10-01 21:35:00|6742.3|6730.3|6741.9|6729.9|6742.5|6730.5|6741.9|6729.9|0
1601588400000|2020-10-01 21:40:00|6742.1|6730.1|6742.1|6730.1|6742.3|6730.3|6741.7|6729.7|0
1601588700000|2020-10-01 21:45:00|6741.9|6729.9|6742.1|6730.1|6742.1|6730.1|6741.9|6729.9|0
1601589000000|2020-10-01 21:50:00|6742.3|6730.3|6741.5|6729.5|6742.3|6730.3|6741.3|6729.3|0
1601589300000|2020-10-01 21:55:00|6741.7|6729.7|6741.9|6729.9|6741.9|6729.9|6741.1|6729.1|0
1601589600000|2020-10-01 22:00:00|6742|6730|6740.4|6728.4|6743.7|6731.7|6737.9|6725.9|0
1601589900000|2020-10-01 22:05:00|6740.6|6728.6|6734.6|6722.6|6741|6729|6733.4|6721.4|0
1601590200000|2020-10-01 22:10:00|6734.7|6722.7|6739.9|6727.9|6741|6729|6734.7|6722.7|0
1601590500000|2020-10-01 22:15:00|6739.8|6727.8|6750.6|6738.6|6750.6|6738.6|6739.6|6727.6|0
1601590800000|2020-10-01 22:20:00|6750.5|6738.5|6751.9|6739.9|6753.6|6741.6|6748.1|6736.1|0
1601591100000|2020-10-01 22:25:00|6752.1|6740.1|6737.1|6725.1|6753.1|6741.1|6734.6|6722.6|0
1601591400000|2020-10-01 22:30:00|6737.3|6725.3|6740.7|6728.7|6740.7|6728.7|6728.5|6716.5|0
1601591700000|2020-10-01 22:35:00|6740.6|6728.6|6747.9|6735.9|6752.3|6740.3|6739.4|6727.4|0
1601592000000|2020-10-01 22:40:00|6748.3|6736.3|6746.8|6734.8|6748.3|6736.3|6746|6734|0
1601592300000|2020-10-01 22:45:00|6747|6735|6747|6735|6749.1|6737.1|6744.1|6732.1|0
1601592600000|2020-10-01 22:50:00|6747.1|6735.1|6746.8|6734.8|6748.9|6736.9|6746|6734|0
1601592900000|2020-10-01 22:55:00|6747|6735|6747.9|6735.9|6747.9|6735.9|6744.9|6732.9|0
1601593200000|2020-10-01 23:00:00|6748.1|6736.1|6746.8|6734.8|6748.7|6736.7|6745.3|6733.3|0
1601593500000|2020-10-01 23:05:00|6746.6|6734.6|6746.8|6734.8|6746.8|6734.8|6746|6734|0
1601593800000|2020-10-01 23:10:00|6746.9|6734.9|6742.8|6730.8|6748.9|6736.9|6738.4|6726.4|0
1601594100000|2020-10-01 23:15:00|6742.4|6730.4|6742.4|6730.4|6743.4|6731.4|6740.9|6728.9|0
1601594400000|2020-10-01 23:20:00|6742.8|6730.8|6739.9|6727.9|6742.8|6730.8|6738.6|6726.6|0
1601594700000|2020-10-01 23:25:00|6740.5|6728.5|6740.5|6728.5|6741.3|6729.3|6738.6|6726.6|0
1601595000000|2020-10-01 23:30:00|6740.6|6728.6|6740.7|6728.7|6743.9|6731.9|6737.3|6725.3|0
1601595300000|2020-10-01 23:35:00|6740.9|6728.9|6740.9|6728.9|6742.4|6730.4|6740.5|6728.5|0
1601595600000|2020-10-01 23:40:00|6741|6729|6738.4|6726.4|6741.3|6729.3|6738.2|6726.2|0
1601595900000|2020-10-01 23:45:00|6738.3|6726.3|6735.8|6723.8|6739.4|6727.4|6735|6723|0
1601596200000|2020-10-01 23:50:00|6735.4|6723.4|6736.5|6724.5|6739.4|6727.4|6735|6723|0
1601596500000|2020-10-01 23:55:00|6736.7|6724.7|6739|6727|6739|6727|6735|6723|0
1601596800000|2020-10-02 00:00:00|6738.9|6726.9|6745.1|6733.1|6748.7|6736.7|6736.7|6724.7|0
1601597100000|2020-10-02 00:05:00|6744.9|6732.9|6728|6716|6746.4|6734.4|6727.4|6715.4|0
1601597400000|2020-10-02 00:10:00|6728.4|6716.4|6728.4|6716.4|6731|6719|6721.7|6709.7|0
1601597700000|2020-10-02 00:15:00|6728.5|6716.5|6733.5|6721.5|6733.5|6721.5|6727.3|6715.3|0
1601598000000|2020-10-02 00:20:00|6733.9|6721.9|6737.6|6725.6|6737.6|6725.6|6732.5|6720.5|0
1601598300000|2020-10-02 00:25:00|6737.5|6725.5|6739.7|6727.7|6739.7|6727.7|6735.5|6723.5|0
1601598600000|2020-10-02 00:30:00|6739.6|6727.6|6727.3|6715.3|6739.6|6727.6|6727.3|6715.3|0
1601598900000|2020-10-02 00:35:00|6727.2|6715.2|6724|6712|6729.2|6717.2|6720.9|6708.9|0
1601599200000|2020-10-02 00:40:00|6724.4|6712.4|6716.7|6704.7|6725.1|6713.1|6716.6|6704.6|0
1601599500000|2020-10-02 00:45:00|6715.9|6703.9|6721|6709|6723.1|6711.1|6714.7|6702.7|0
1601599800000|2020-10-02 00:50:00|6721.1|6709.1|6718.9|6706.9|6727.3|6715.3|6717.8|6705.8|0
1601600100000|2020-10-02 00:55:00|6718.8|6706.8|6716.8|6704.8|6720|6708|6716.8|6704.8|0
1601600400000|2020-10-02 01:00:00|6716.9|6704.9|6721|6709|6721.1|6709.1|6715.7|6703.7|0
1601600700000|2020-10-02 01:05:00|6721.1|6709.1|6724.2|6712.2|6725.2|6713.2|6721|6709|0
1601601000000|2020-10-02 01:10:00|6723.8|6711.8|6723.1|6711.1|6725.2|6713.2|6721.1|6709.1|0
1601601300000|2020-10-02 01:15:00|6723.9|6711.9|6725|6713|6727.2|6715.2|6723.1|6711.1|0
1601601600000|2020-10-02 01:20:00|6724.2|6712.2|6725|6713|6725|6713|6720.9|6708.9|0
1601601900000|2020-10-02 01:25:00|6724.3|6712.3|6725.2|6713.2|6725.2|6713.2|6721|6709|0
1601602200000|2020-10-02 01:30:00|6725.3|6713.3|6726.2|6714.2|6727.4|6715.4|6725.2|6713.2|0
1601602500000|2020-10-02 01:35:00|6725.8|6713.8|6725.2|6713.2|6726.2|6714.2|6725.1|6713.1|0
1601602800000|2020-10-02 01:40:00|6725.1|6713.1|6721.1|6709.1|6725.1|6713.1|6721|6709|0
1601603100000|2020-10-02 01:45:00|6721|6709|6721.1|6709.1|6722.1|6710.1|6718.8|6706.8|0
1601603400000|2020-10-02 01:50:00|6721|6709|6721.2|6709.2|6722.2|6710.2|6716.9|6704.9|0
1601603700000|2020-10-02 01:55:00|6721.1|6709.1|6717.9|6705.9|6721.1|6709.1|6715.8|6703.8|0
1601604000000|2020-10-02 02:00:00|6717.6|6705.6|6714.9|6702.9|6719.1|6707.1|6714.8|6702.8|0
1601604300000|2020-10-02 02:05:00|6715.3|6703.3|6712.8|6700.8|6717|6705|6712.8|6700.8|0
1601604600000|2020-10-02 02:10:00|6713.6|6701.6|6714.9|6702.9|6714.9|6702.9|6713.6|6701.6|0
1601604900000|2020-10-02 02:15:00|6715|6703|6719|6707|6719|6707|6715|6703|0
1601605200000|2020-10-02 02:20:00|6719.1|6707.1|6716.9|6704.9|6719.1|6707.1|6716.9|6704.9|0
1601605500000|2020-10-02 02:25:00|6716.1|6704.1|6716.9|6704.9|6717|6705|6714.8|6702.8|0
1601605800000|2020-10-02 02:30:00|6716.5|6704.5|6719|6707|6719|6707|6715.9|6703.9|0
1601606100000|2020-10-02 02:35:00|6718.9|6706.9|6720.9|6708.9|6724.1|6712.1|6716.9|6704.9|0
1601606400000|2020-10-02 02:40:00|6721|6709|6720|6708|6723|6711|6719|6707|0
1601606700000|2020-10-02 02:45:00|6720.3|6708.3|6710.4|6698.4|6721|6709|6708.3|6696.3|0
1601607000000|2020-10-02 02:50:00|6710.3|6698.3|6709.3|6697.3|6711.4|6699.4|6708.3|6696.3|0
1601607300000|2020-10-02 02:55:00|6709.4|6697.4|6714.7|6702.7|6715.7|6703.7|6709.2|6697.2|0
1601607600000|2020-10-02 03:00:00|6714.8|6702.8|6714.7|6702.7|6717.8|6705.8|6711.6|6699.6|0
1601607900000|2020-10-02 03:05:00|6715.1|6703.1|6711.6|6699.6|6715.7|6703.7|6711.6|6699.6|0
1601608200000|2020-10-02 03:10:00|6712|6700|6715.8|6703.8|6715.8|6703.8|6712|6700|0
1601608500000|2020-10-02 03:15:00|6715.4|6703.4|6713.7|6701.7|6715.8|6703.8|6713.6|6701.6|0
1601608800000|2020-10-02 03:20:00|6714.7|6702.7|6713.7|6701.7|6715.7|6703.7|6711.7|6699.7|0
1601609100000|2020-10-02 03:25:00|6714.1|6702.1|6713.7|6701.7|6715.8|6703.8|6711.7|6699.7|0
1601609400000|2020-10-02 03:30:00|6713.3|6701.3|6719.6|6707.6|6723.7|6711.7|6712.7|6700.7|0
1601609700000|2020-10-02 03:35:00|6719.5|6707.5|6721.8|6709.8|6723.8|6711.8|6719.5|6707.5|0
1601610000000|2020-10-02 03:40:00|6721.7|6709.7|6723.7|6711.7|6725.8|6713.8|6721.7|6709.7|0
1601610300000|2020-10-02 03:45:00|6723.8|6711.8|6725.8|6713.8|6725.8|6713.8|6721.7|6709.7|0
1601610600000|2020-10-02 03:50:00|6725.9|6713.9|6734.3|6722.3|6734.3|6722.3|6725.9|6713.9|0
1601610900000|2020-10-02 03:55:00|6734.2|6722.2|6736.3|6724.3|6736.3|6724.3|6734.2|6722.2|0
1601611200000|2020-10-02 04:00:00|6735.5|6723.5|6732.2|6720.2|6736.3|6724.3|6732.2|6720.2|0
1601611500000|2020-10-02 04:05:00|6732.6|6720.6|6734.2|6722.2|6734.3|6722.3|6732.2|6720.2|0
1601611800000|2020-10-02 04:10:00|6733.5|6721.5|6732.1|6720.1|6734.2|6722.2|6730.1|6718.1|0
1601612100000|2020-10-02 04:15:00|6731.4|6719.4|6735.3|6723.3|6736.3|6724.3|6730.1|6718.1|0
1601612400000|2020-10-02 04:20:00|6734.9|6722.9|6729|6717|6736.3|6724.3|6728|6716|0
1601612700000|2020-10-02 04:25:00|6730|6718|6730.6|6718.6|6730.6|6718.6|6727.4|6715.4|0
1601613000000|2020-10-02 04:30:00|6730.9|6718.9|6733.8|6721.8|6736|6724|6729.5|6717.5|0
1601613300000|2020-10-02 04:35:00|6733.7|6721.7|6732.7|6720.7|6733.8|6721.8|6731.6|6719.6|0
1601613600000|2020-10-02 04:40:00|6732.3|6720.3|6733.6|6721.6|6733.6|6721.6|6731.5|6719.5|0
1601613900000|2020-10-02 04:45:00|6733.5|6721.5|6735.6|6723.6|6735.7|6723.7|6733.5|6721.5|0
1601614200000|2020-10-02 04:50:00|6735.7|6723.7|6714.4|6702.4|6735.7|6723.7|6712.3|6700.3|0
1601614500000|2020-10-02 04:55:00|6714.3|6702.3|6698.9|6686.9|6716.4|6704.4|6694.2|6682.2|0
1601614800000|2020-10-02 05:00:00|6699.5|6687.5|6670|6658|6699.5|6687.5|6663.4|6651.4|0
1601615100000|2020-10-02 05:05:00|6670.4|6658.4|6666|6654|6675.1|6663.1|6654.7|6642.7|0
1601615400000|2020-10-02 05:10:00|6666.6|6654.6|6677.6|6665.6|6680.4|6668.4|6663.5|6651.5|0
1601615700000|2020-10-02 05:15:00|6677.5|6665.5|6670.5|6658.5|6679.5|6667.5|6670.5|6658.5|0
1601616000000|2020-10-02 05:20:00|6670.6|6658.6|6662.1|6650.1|6674.9|6662.9|6659.9|6647.9|0
1601616300000|2020-10-02 05:25:00|6661.1|6649.1|6662.5|6650.5|6668.3|6656.3|6656.5|6644.5|0
1601616600000|2020-10-02 05:30:00|6662.4|6650.4|6650|6638|6662.5|6650.5|6649.9|6637.9|0
1601616900000|2020-10-02 05:35:00|6650.1|6638.1|6656.8|6644.8|6665.3|6653.3|6646|6634|0
1601617200000|2020-10-02 05:40:00|6656.9|6644.9|6668.3|6656.3|6668.3|6656.3|6656.8|6644.8|0
1601617500000|2020-10-02 05:45:00|6668.4|6656.4|6666.1|6654.1|6672.6|6660.6|6660|6648|0
1601617800000|2020-10-02 05:50:00|6666.2|6654.2|6653.9|6641.9|6667.3|6655.3|6649.5|6637.5|0
1601618100000|2020-10-02 05:55:00|6654|6642|6664.1|6652.1|6664.6|6652.6|6653.5|6641.5|0
1601618400000|2020-10-02 06:00:00|6660.7|6648.7|6655.1|6650.1|6660.8|6655.6|6651.3|6639.3|57
1601618700000|2020-10-02 06:05:00|6654.6|6649.6|6652.6|6647.6|6654.6|6649.6|6646.6|6641.6|25
1601619000000|2020-10-02 06:10:00|6653.1|6648.1|6658.6|6653.6|6663.1|6658.1|6652.6|6647.6|17
1601619300000|2020-10-02 06:15:00|6657.1|6652.1|6657.1|6652.1|6660.1|6655.1|6651.1|6646.1|31
1601619600000|2020-10-02 06:20:00|6656.6|6651.6|6666.6|6661.6|6667.6|6662.6|6651.6|6646.6|15
1601619900000|2020-10-02 06:25:00|6667.6|6662.6|6688.6|6683.6|6691.1|6686.1|6667.6|6662.6|21
1601620200000|2020-10-02 06:30:00|6688.1|6683.1|6681.6|6676.6|6688.1|6683.1|6680.1|6675.1|10
1601620500000|2020-10-02 06:35:00|6681.1|6676.1|6674.6|6669.6|6683.6|6678.6|6672.6|6667.6|23
1601620800000|2020-10-02 06:40:00|6675.1|6670.1|6672.6|6667.6|6681.6|6676.6|6672.6|6667.6|12
1601621100000|2020-10-02 06:45:00|6672.1|6667.1|6667.6|6662.6|6675.6|6670.6|6667.6|6662.6|16
1601621400000|2020-10-02 06:50:00|6667.1|6662.1|6672.1|6667.1|6672.1|6667.1|6666.6|6661.6|11
1601621700000|2020-10-02 06:55:00|6672.6|6667.6|6678.1|6673.1|6680.6|6675.6|6667.6|6662.6|87
1601622000000|2020-10-02 07:00:00|6680.6|6675.6|6667.6|6662.6|6680.6|6675.6|6655.1|6650.1|720
1601622300000|2020-10-02 07:05:00|6667.1|6662.1|6699.6|6694.6|6705.1|6700.1|6667.1|6662.1|527
1601622600000|2020-10-02 07:10:00|6698.6|6693.6|6686.6|6681.6|6698.6|6693.6|6682.6|6677.6|229
1601622900000|2020-10-02 07:15:00|6687.6|6682.6|6704.6|6699.6|6706.1|6701.1|6687.6|6682.6|146
1601623200000|2020-10-02 07:20:00|6703.6|6698.6|6701.6|6696.6|6717.1|6712.1|6700.1|6695.1|150
1601623500000|2020-10-02 07:25:00|6700.6|6695.6|6718.6|6713.6|6723.1|6718.1|6700.6|6695.6|129
1601623800000|2020-10-02 07:30:00|6719.1|6714.1|6726.6|6721.6|6729.1|6724.1|6714.6|6709.6|201
1601624100000|2020-10-02 07:35:00|6727.1|6722.1|6714.6|6709.6|6727.6|6722.6|6703.6|6698.6|142
1601624400000|2020-10-02 07:40:00|6712.7|6707.7|6718.7|6713.7|6722.2|6717.2|6712.7|6707.7|90
1601624700000|2020-10-02 07:45:00|6718.2|6713.2|6703.2|6698.2|6718.2|6713.2|6702.7|6697.7|108
1601625000000|2020-10-02 07:50:00|6702.7|6697.7|6701.2|6696.2|6706.7|6701.7|6696.7|6691.7|132
1601625300000|2020-10-02 07:55:00|6700.2|6695.2|6713.7|6708.7|6713.7|6708.7|6698.2|6693.2|108
1601625600000|2020-10-02 08:00:00|6714.2|6709.2|6725.7|6720.7|6726.2|6721.2|6712.7|6707.7|66
1601625900000|2020-10-02 08:05:00|6726.2|6721.2|6727.2|6722.2|6730.2|6725.2|6721.2|6716.2|113
1601626200000|2020-10-02 08:10:00|6726.7|6721.7|6722.7|6717.7|6728.2|6723.2|6715.7|6710.7|87
1601626500000|2020-10-02 08:15:00|6723.2|6718.2|6737.2|6732.2|6737.2|6732.2|6722.2|6717.2|108
1601626800000|2020-10-02 08:20:00|6737.7|6732.7|6741.2|6736.2|6743.2|6738.2|6736.2|6731.2|97
1601627100000|2020-10-02 08:25:00|6741.7|6736.7|6748.2|6743.2|6749.2|6744.2|6741.7|6736.7|86
1601627400000|2020-10-02 08:30:00|6747.7|6742.7|6747.2|6742.2|6749.7|6744.7|6737.2|6732.2|152
1601627700000|2020-10-02 08:35:00|6746.7|6741.7|6745.7|6740.7|6757.7|6752.7|6744.2|6739.2|95
1601628000000|2020-10-02 08:40:00|6744.2|6739.2|6742.7|6737.7|6748.7|6743.7|6741.2|6736.2|79
1601628300000|2020-10-02 08:45:00|6743.2|6738.2|6741.7|6736.7|6750.2|6745.2|6739.2|6734.2|46
1601628600000|2020-10-02 08:50:00|6741.2|6736.2|6745.7|6740.7|6746.7|6741.7|6738.2|6733.2|55
1601628900000|2020-10-02 08:55:00|6746.7|6741.7|6740.2|6735.2|6749.7|6744.7|6739.7|6734.7|66
1601629200000|2020-10-02 09:00:00|6739.2|6734.2|6746.2|6741.2|6746.2|6741.2|6735.2|6730.2|109
1601629500000|2020-10-02 09:05:00|6745.7|6740.7|6743.2|6738.2|6748.2|6743.2|6737.2|6732.2|101
1601629800000|2020-10-02 09:10:00|6743.7|6738.7|6740.7|6735.7|6750.2|6745.2|6739.2|6734.2|40
1601630100000|2020-10-02 09:15:00|6741.2|6736.2|6738.7|6733.7|6743.7|6738.7|6734.7|6729.7|55
1601630400000|2020-10-02 09:20:00|6739.2|6734.2|6734.2|6729.2|6744.7|6739.7|6733.7|6728.7|60
1601630700000|2020-10-02 09:25:00|6735.2|6730.2|6736.2|6731.2|6740.2|6735.2|6730.7|6725.7|57
1601631000000|2020-10-02 09:30:00|6736.7|6731.7|6734.2|6729.2|6740.2|6735.2|6732.2|6727.2|49
1601631300000|2020-10-02 09:35:00|6733.7|6728.7|6735.7|6730.7|6740.7|6735.7|6733.2|6728.2|78
1601631600000|2020-10-02 09:40:00|6736.7|6731.7|6728.2|6723.2|6736.7|6731.7|6725.2|6720.2|80
1601631900000|2020-10-02 09:45:00|6728.7|6723.7|6727.2|6722.2|6732.2|6727.2|6725.7|6720.7|67
1601632200000|2020-10-02 09:50:00|6726.7|6721.7|6721.7|6716.7|6726.7|6721.7|6716.7|6711.7|69
1601632500000|2020-10-02 09:55:00|6721.2|6716.2|6717.2|6712.2|6722.2|6717.2|6711.7|6706.7|109
1601632800000|2020-10-02 10:00:00|6716.2|6711.2|6724.2|6719.2|6725.2|6720.2|6711.7|6706.7|127
1601633100000|2020-10-02 10:05:00|6721.7|6716.7|6723.2|6718.2|6723.2|6718.2|6718.2|6713.2|88
1601633400000|2020-10-02 10:10:00|6721.7|6716.7|6714.7|6709.7|6722.2|6717.2|6710.7|6705.7|35
1601633700000|2020-10-02 10:15:00|6714.2|6709.2|6703.2|6698.2|6714.7|6709.7|6702.2|6697.2|115
1601634000000|2020-10-02 10:20:00|6702.2|6697.2|6698.2|6693.2|6702.7|6697.7|6696.2|6691.2|136
1601634300000|2020-10-02 10:25:00|6697.7|6692.7|6700.7|6695.7|6705.7|6700.7|6697.2|6692.2|271
1601634600000|2020-10-02 10:30:00|6701.2|6696.2|6704.2|6699.2|6705.2|6700.2|6697.2|6692.2|50
1601634900000|2020-10-02 10:35:00|6703.7|6698.7|6706.2|6701.2|6707.2|6702.2|6699.2|6694.2|100
1601635200000|2020-10-02 10:40:00|6705.2|6700.2|6705.2|6700.2|6707.2|6702.2|6698.2|6693.2|58
1601635500000|2020-10-02 10:45:00|6704.7|6699.7|6697.7|6692.7|6705.2|6700.2|6694.2|6689.2|74
1601635800000|2020-10-02 10:50:00|6698.2|6693.2|6705.2|6700.2|6707.2|6702.2|6697.2|6692.2|41
1601636100000|2020-10-02 10:55:00|6705.7|6700.7|6703.2|6698.2|6707.7|6702.7|6699.2|6694.2|59
1601636400000|2020-10-02 11:00:00|6703.7|6698.7|6703.2|6698.2|6706.7|6701.7|6698.7|6693.7|61
1601636700000|2020-10-02 11:05:00|6702.7|6697.7|6695.7|6690.7|6702.7|6697.7|6695.2|6690.2|66
1601637000000|2020-10-02 11:10:00|6696.2|6691.2|6697.7|6692.7|6701.2|6696.2|6694.2|6689.2|70
1601637300000|2020-10-02 11:15:00|6698.2|6693.2|6692.2|6687.2|6700.2|6695.2|6690.2|6685.2|25
1601637600000|2020-10-02 11:20:00|6693.2|6688.2|6690.2|6685.2|6693.2|6688.2|6688.2|6683.2|27
1601637900000|2020-10-02 11:25:00|6690.7|6685.7|6696.2|6691.2|6696.2|6691.2|6689.7|6684.7|58
1601638200000|2020-10-02 11:30:00|6695.7|6690.7|6698.2|6693.2|6700.7|6695.7|6694.2|6689.2|34
1601638500000|2020-10-02 11:35:00|6698.7|6693.7|6699.7|6694.7|6704.2|6699.2|6697.2|6692.2|41
1601638800000|2020-10-02 11:40:00|6699.3|6694.3|6692.3|6687.3|6699.8|6694.8|6689.8|6684.8|80
1601639100000|2020-10-02 11:45:00|6692.8|6687.8|6697.8|6692.8|6698.3|6693.3|6691.3|6686.3|25
1601639400000|2020-10-02 11:50:00|6697.3|6692.3|6697.8|6692.8|6701.8|6696.8|6692.3|6687.3|73
1601639700000|2020-10-02 11:55:00|6697.3|6692.3|6701.8|6696.8|6701.8|6696.8|6692.8|6687.8|157
1601640000000|2020-10-02 12:00:00|6700.3|6695.3|6702.8|6697.8|6706.8|6701.8|6699.3|6694.3|67
1601640300000|2020-10-02 12:05:00|6703.8|6698.8|6707.8|6702.8|6710.3|6705.3|6703.3|6698.3|64
1601640600000|2020-10-02 12:10:00|6707.3|6702.3|6715.8|6710.8|6715.8|6710.8|6707.3|6702.3|53
1601640900000|2020-10-02 12:15:00|6715.3|6710.3|6714.8|6709.8|6716.8|6711.8|6711.3|6706.3|52
1601641200000|2020-10-02 12:20:00|6714.3|6709.3|6716.8|6711.8|6716.8|6711.8|6711.8|6706.8|42
1601641500000|2020-10-02 12:25:00|6717.8|6712.8|6716.3|6711.3|6717.8|6712.8|6708.8|6703.8|58
1601641800000|2020-10-02 12:30:00|6715.8|6710.8|6712.8|6707.8|6715.8|6710.8|6706.3|6701.3|114
1601642100000|2020-10-02 12:35:00|6712.3|6707.3|6708.8|6703.8|6712.8|6707.8|6703.8|6698.8|118
1601642400000|2020-10-02 12:40:00|6708.3|6703.3|6702.8|6697.8|6708.8|6703.8|6700.3|6695.3|43
1601642700000|2020-10-02 12:45:00|6703.8|6698.8|6699.8|6694.8|6704.8|6699.8|6694.8|6689.8|63
1601643000000|2020-10-02 12:50:00|6698.8|6693.8|6696.3|6691.3|6700.8|6695.8|6695.8|6690.8|54
1601643300000|2020-10-02 12:55:00|6696.8|6691.8|6700.8|6695.8|6701.8|6696.8|6695.8|6690.8|37
1601643600000|2020-10-02 13:00:00|6698.8|6693.8|6682.3|6677.3|6698.8|6693.8|6678.3|6673.3|173
1601643900000|2020-10-02 13:05:00|6683.3|6678.3|6688.3|6683.3|6689.8|6684.8|6682.8|6677.8|55
1601644200000|2020-10-02 13:10:00|6688.8|6683.8|6683.8|6678.8|6690.8|6685.8|6681.8|6676.8|87
1601644500000|2020-10-02 13:15:00|6682.8|6677.8|6686.8|6681.8|6687.8|6682.8|6680.3|6675.3|116
1601644800000|2020-10-02 13:20:00|6685.8|6680.8|6682.8|6677.8|6685.8|6680.8|6680.3|6675.3|153
1601645100000|2020-10-02 13:25:00|6684.3|6679.3|6681.8|6676.8|6688.3|6683.3|6680.8|6675.8|122
1601645400000|2020-10-02 13:30:00|6681.3|6676.3|6696.3|6691.3|6697.3|6692.3|6676.8|6671.8|305
1601645700000|2020-10-02 13:35:00|6696.8|6691.8|6717.3|6712.3|6719.3|6714.3|6695.8|6690.8|164
1601646000000|2020-10-02 13:40:00|6716.8|6711.8|6716.8|6711.8|6724.3|6719.3|6712.8|6707.8|171
1601646300000|2020-10-02 13:45:00|6717.3|6712.3|6719.8|6714.8|6720.8|6715.8|6712.8|6707.8|120
1601646600000|2020-10-02 13:50:00|6720.3|6715.3|6711.8|6706.8|6720.8|6715.8|6706.8|6701.8|136
1601646900000|2020-10-02 13:55:00|6712.3|6707.3|6711.3|6706.3|6713.8|6708.8|6706.8|6701.8|255
1601647200000|2020-10-02 14:00:00|6712.3|6707.3|6720.8|6715.8|6725.8|6720.8|6711.3|6706.3|234
1601647500000|2020-10-02 14:05:00|6722.3|6717.3|6725.8|6720.8|6731.8|6726.8|6721.8|6716.8|133
1601647800000|2020-10-02 14:10:00|6726.4|6721.4|6719.4|6714.4|6727.9|6722.9|6716.9|6711.9|74
1601648100000|2020-10-02 14:15:00|6719.9|6714.9|6716.4|6711.4|6723.4|6718.4|6715.9|6710.9|193
1601648400000|2020-10-02 14:20:00|6716.9|6711.9|6715.9|6710.9|6719.4|6714.4|6714.4|6709.4|84
1601648700000|2020-10-02 14:25:00|6716.4|6711.4|6717.4|6712.4|6724.4|6719.4|6712.4|6707.4|169
1601649000000|2020-10-02 14:30:00|6715.9|6710.9|6724.4|6719.4|6724.4|6719.4|6714.4|6709.4|131
1601649300000|2020-10-02 14:35:00|6724.9|6719.9|6713.4|6708.4|6724.9|6719.9|6713.4|6708.4|77
1601649600000|2020-10-02 14:40:00|6713.9|6708.9|6712.9|6707.9|6715.4|6710.4|6710.9|6705.9|77
1601649900000|2020-10-02 14:45:00|6713.4|6708.4|6713.4|6708.4|6720.4|6715.4|6710.9|6705.9|184
1601650200000|2020-10-02 14:50:00|6712.4|6707.4|6707.9|6702.9|6713.4|6708.4|6706.4|6701.4|111
1601650500000|2020-10-02 14:55:00|6708.4|6703.4|6715.4|6710.4|6717.9|6712.9|6708.4|6703.4|92
1601650800000|2020-10-02 15:00:00|6716.4|6711.4|6724.9|6719.9|6727.9|6722.9|6711.4|6706.4|150
1601651100000|2020-10-02 15:05:00|6723.9|6718.9|6728.9|6723.9|6731.4|6726.4|6721.9|6716.9|114
1601651400000|2020-10-02 15:10:00|6729.9|6724.9|6735.4|6730.4|6736.9|6731.9|6727.9|6722.9|102
1601651700000|2020-10-02 15:15:00|6736.4|6731.4|6744.4|6739.4|6744.4|6739.4|6731.9|6726.9|244
1601652000000|2020-10-02 15:20:00|6743.9|6738.9|6747.9|6742.9|6754.9|6749.9|6743.9|6738.9|190
1601652300000|2020-10-02 15:25:00|6748.4|6743.4|6745.9|6740.9|6751.9|6746.9|6743.4|6738.4|267
1601652600000|2020-10-02 15:30:00|6746.4|6741.4|6756.4|6748.4|6756.4|6749.4|6744.4|6737.4|390
1601652900000|2020-10-02 15:35:00|6758.4|6750.4|6752.4|6744.4|6759.4|6752.4|6750.4|6743.4|153
1601653200000|2020-10-02 15:40:00|6751.4|6743.4|6747.4|6739.4|6752.4|6745.4|6747.4|6739.4|33
1601653500000|2020-10-02 15:45:00|6746.4|6740.4|6752.4|6744.4|6752.4|6745.4|6746.4|6738.4|19
1601653800000|2020-10-02 15:50:00|6751.4|6745.4|6747.4|6739.4|6754.4|6747.4|6747.4|6739.4|33
1601654100000|2020-10-02 15:55:00|6746.4|6738.4|6741.4|6733.4|6746.4|6739.4|6740.4|6732.4|15
1601654400000|2020-10-02 16:00:00|6740.4|6732.4|6735.4|6727.4|6741.4|6734.4|6733.4|6725.4|56
1601654700000|2020-10-02 16:05:00|6736.4|6728.4|6751.4|6743.4|6751.4|6743.4|6736.4|6728.4|19
1601655000000|2020-10-02 16:10:00|6750.4|6742.4|6765.4|6757.4|6775.4|6767.4|6749.4|6741.4|128
1601655300000|2020-10-02 16:15:00|6767.4|6760.4|6783.4|6775.4|6783.4|6776.4|6765.4|6757.4|58
1601655600000|2020-10-02 16:20:00|6785.4|6776.4|6777.4|6769.4|6788.4|6780.4|6776.4|6768.4|29
1601655900000|2020-10-02 16:25:00|6778.4|6771.4|6775.4|6767.4|6782.4|6775.4|6775.4|6767.4|12
1601656200000|2020-10-02 16:30:00|6776.4|6768.4|6775.4|6767.4|6779.4|6772.4|6772.4|6764.4|24
1601656500000|2020-10-02 16:35:00|6776.4|6768.4|6784.4|6776.4|6784.4|6777.4|6773.4|6765.4|11
1601656800000|2020-10-02 16:40:00|6783.4|6775.4|6783.4|6775.4|6783.4|6776.4|6779.4|6771.4|8
1601657100000|2020-10-02 16:45:00|6782.4|6774.4|6777.4|6770.4|6782.4|6774.4|6777.4|6770.4|7
1601657400000|2020-10-02 16:50:00|6776.4|6769.4|6777.4|6770.4|6779.4|6772.4|6773.4|6766.4|14
1601657700000|2020-10-02 16:55:00|6775.4|6768.4|6774.4|6767.4|6780.4|6772.4|6774.4|6767.4|7
1601658000000|2020-10-02 17:00:00|6776.4|6768.4|6773.4|6765.4|6779.4|6771.4|6771.4|6764.4|5
1601658300000|2020-10-02 17:05:00|6772.4|6764.4|6772.4|6764.4|6774.4|6767.4|6769.4|6761.4|10
1601658600000|2020-10-02 17:10:00|6773.4|6765.4|6770.4|6763.4|6778.4|6770.4|6770.4|6763.4|4
1601658900000|2020-10-02 17:15:00|6773.4|6765.4|6777.4|6769.4|6778.4|6770.4|6770.4|6763.4|10
1601659200000|2020-10-02 17:20:00|6776.4|6768.4|6780.4|6771.4|6780.4|6772.4|6774.4|6766.4|19
1601659500000|2020-10-02 17:25:00|6779.4|6773.4|6779.4|6771.4|6781.4|6773.4|6779.4|6771.4|1
1601659800000|2020-10-02 17:30:00|6780.4|6772.4|6769.4|6761.4|6781.4|6773.4|6769.4|6761.4|3
1601660100000|2020-10-02 17:35:00|6770.4|6762.4|6774.4|6766.4|6775.4|6767.4|6770.4|6762.4|6
1601660400000|2020-10-02 17:40:00|6772.4|6764.4|6764.4|6756.4|6772.4|6764.4|6763.4|6755.4|27
1601660700000|2020-10-02 17:45:00|6763.4|6755.4|6764.4|6756.4|6767.4|6759.4|6762.4|6754.4|23
1601661000000|2020-10-02 17:50:00|6765.4|6757.4|6766.4|6758.4|6767.4|6759.4|6761.4|6752.4|19
1601661300000|2020-10-02 17:55:00|6765.4|6757.4|6766.3|6754.3|6770.9|6760.4|6762.4|6754.3|11
1601661600000|2020-10-02 18:00:00|6766.2|6754.2|6774.2|6762.2|6774.2|6762.2|6765.1|6753.1|0
1601661900000|2020-10-02 18:05:00|6774.3|6762.3|6778.8|6766.8|6780.9|6768.9|6774.1|6762.1|0
1601662200000|2020-10-02 18:10:00|6778.9|6766.9|6780.5|6768.5|6783.1|6771.1|6778.2|6766.2|0
1601662500000|2020-10-02 18:15:00|6780.7|6768.7|6780.3|6768.3|6780.8|6768.8|6778.2|6766.2|0
1601662800000|2020-10-02 18:20:00|6780.4|6768.4|6780.7|6768.7|6780.9|6768.9|6778.2|6766.2|0
1601663100000|2020-10-02 18:25:00|6780.8|6768.8|6774.5|6762.5|6780.8|6768.8|6774.2|6762.2|0
1601663400000|2020-10-02 18:30:00|6774.6|6762.6|6772.5|6760.5|6776.9|6764.9|6768|6756|0
1601663700000|2020-10-02 18:35:00|6772.6|6760.6|6771.8|6759.8|6774.2|6762.2|6770|6758|0
1601664000000|2020-10-02 18:40:00|6771.7|6759.7|6775.4|6763.4|6777.9|6765.9|6771.3|6759.3|0
1601664300000|2020-10-02 18:45:00|6775.5|6763.5|6773.5|6761.5|6781.1|6769.1|6768.9|6756.9|0
1601664600000|2020-10-02 18:50:00|6773.6|6761.6|6771.2|6759.2|6773.8|6761.8|6766.8|6754.8|0
1601664900000|2020-10-02 18:55:00|6771.1|6759.1|6775.8|6763.8|6780.5|6768.5|6771.1|6759.1|0
1601665200000|2020-10-02 19:00:00|6775.9|6763.9|6772.8|6760.8|6776.5|6764.5|6767.6|6755.6|0
1601665500000|2020-10-02 19:05:00|6772.7|6760.7|6770.3|6758.3|6772.8|6760.8|6768.2|6756.2|0
1601665800000|2020-10-02 19:10:00|6770.4|6758.4|6763.7|6751.7|6781.4|6769.4|6759.1|6747.1|0
1601666100000|2020-10-02 19:15:00|6763.6|6751.6|6768.5|6756.5|6770.7|6758.7|6759.2|6747.2|0
1601666400000|2020-10-02 19:20:00|6768.4|6756.4|6770.8|6758.8|6777.2|6765.2|6766.3|6754.3|0
1601666700000|2020-10-02 19:25:00|6770.7|6758.7|6770.9|6758.9|6773.3|6761.3|6768.7|6756.7|0
1601667000000|2020-10-02 19:30:00|6771|6759|6779.2|6767.2|6781.7|6769.7|6768.5|6756.5|0
1601667300000|2020-10-02 19:35:00|6779.1|6767.1|6779.2|6767.2|6781.9|6769.9|6776.8|6764.8|0
1601667600000|2020-10-02 19:40:00|6779.3|6767.3|6774.5|6762.5|6781.2|6769.2|6770.2|6758.2|0
1601667900000|2020-10-02 19:45:00|6774.3|6762.3|6774.1|6762.1|6774.5|6762.5|6767.9|6755.9|0
1601668200000|2020-10-02 19:50:00|6774|6762|6763.4|6751.4|6774|6762|6763.4|6751.4|0
1601668500000|2020-10-02 19:55:00|6763.3|6751.3|6766.3|6754.3|6767.2|6755.2|6759.6|6747.6|0
1601668800000|2020-10-02 20:00:00|6770.3|6758.3|6771.4|6759.4|6780.5|6768.5|6769.9|6757.9|0
1601669100000|2020-10-02 20:05:00|6771|6759|6766.3|6754.3|6773.5|6761.5|6763.4|6751.4|0
1601669400000|2020-10-02 20:10:00|6766.4|6754.4|6771.2|6759.2|6772|6760|6766.3|6754.3|0
1601669700000|2020-10-02 20:15:00|6771.1|6759.1|6777.8|6765.8|6778.6|6766.6|6770.3|6758.3|0
1601670000000|2020-10-02 20:20:00|6778|6766|6776.9|6764.9|6779.9|6767.9|6775.5|6763.5|0
1601670300000|2020-10-02 20:25:00|6776.7|6764.7|6776.7|6764.7|6780.4|6768.4|6776.3|6764.3|0
1601670600000|2020-10-02 20:30:00|6776.9|6764.9|6783.6|6771.6|6790.3|6778.3|6774.1|6762.1|0
1601670900000|2020-10-02 20:35:00|6783.2|6771.2|6784.3|6772.3|6785.1|6773.1|6782.8|6770.8|0
1601671200000|2020-10-02 20:40:00|6784.2|6772.2|6784.7|6772.7|6786.4|6774.4|6783.8|6771.8|0
1601671500000|2020-10-02 20:45:00|6785.3|6773.3|6784.7|6772.7|6786.4|6774.4|6783.8|6771.8|0
1601671800000|2020-10-02 20:50:00|6784.6|6772.6|6785.7|6773.7|6788.3|6776.3|6783.8|6771.8|0
1601672100000|2020-10-02 20:55:00|6785.8|6773.8|6783.7|6771.7|6787.9|6775.9|6783.6|6771.6|0
1601848800000|2020-10-04 22:00:00|6766.1|6754.1|6762.7|6750.7|6766.3|6754.3|6762.2|6750.2|0
1601849100000|2020-10-04 22:05:00|6762.9|6750.9|6769|6757|6770.5|6758.5|6761.8|6749.8|0
1601849400000|2020-10-04 22:10:00|6769.1|6757.1|6764.9|6752.9|6770|6758|6764.5|6752.5|0
1601849700000|2020-10-04 22:15:00|6764.7|6752.7|6757.5|6745.5|6767.7|6755.7|6753.9|6741.9|0
1601850000000|2020-10-04 22:20:00|6757.3|6745.3|6763.4|6751.4|6767|6755|6756.5|6744.5|0
1601850300000|2020-10-04 22:25:00|6763.5|6751.5|6763.4|6751.4|6766|6754|6761.5|6749.5|0
1601850600000|2020-10-04 22:30:00|6763.5|6751.5|6768.3|6756.3|6769.7|6757.7|6763.4|6751.4|0
1601850900000|2020-10-04 22:35:00|6768.2|6756.2|6767.7|6755.7|6769.7|6757.7|6767.3|6755.3|0
1601851200000|2020-10-04 22:40:00|6767.8|6755.8|6757.8|6745.8|6769.6|6757.6|6757.6|6745.6|0
1601851500000|2020-10-04 22:45:00|6757.4|6745.4|6762.9|6750.9|6763.5|6751.5|6757.4|6745.4|0
1601851800000|2020-10-04 22:50:00|6762.5|6750.5|6761.3|6749.3|6762.9|6750.9|6760.6|6748.6|0
1601852100000|2020-10-04 22:55:00|6761.5|6749.5|6765.5|6753.5|6766.4|6754.4|6761.3|6749.3|0
1601852400000|2020-10-04 23:00:00|6765.6|6753.6|6767|6755|6767.2|6755.2|6764.7|6752.7|0
1601852700000|2020-10-04 23:05:00|6767.2|6755.2|6764.6|6752.6|6767.2|6755.2|6763.6|6751.6|0
1601853000000|2020-10-04 23:10:00|6764.5|6752.5|6768.1|6756.1|6768.3|6756.3|6764.2|6752.2|0
1601853300000|2020-10-04 23:15:00|6767.9|6755.9|6764.9|6752.9|6768.1|6756.1|6764.5|6752.5|0
1601853600000|2020-10-04 23:20:00|6765|6753|6768.1|6756.1|6769.2|6757.2|6764.9|6752.9|0
1601853900000|2020-10-04 23:25:00|6767.9|6755.9|6766|6754|6768.5|6756.5|6765.4|6753.4|0
1601854200000|2020-10-04 23:30:00|6766.4|6754.4|6765.2|6753.2|6767.8|6755.8|6765|6753|0
1601854500000|2020-10-04 23:35:00|6765|6753|6766.3|6754.3|6766.9|6754.9|6765|6753|0
1601854800000|2020-10-04 23:40:00|6766.5|6754.5|6768.6|6756.6|6770.1|6758.1|6765.4|6753.4|0
1601855100000|2020-10-04 23:45:00|6768.2|6756.2|6766.7|6754.7|6768.2|6756.2|6763.1|6751.1|0
1601855400000|2020-10-04 23:50:00|6766.9|6754.9|6770.8|6758.8|6771.2|6759.2|6766.9|6754.9|0
1601855700000|2020-10-04 23:55:00|6771|6759|6773.7|6761.7|6778.7|6766.7|6770.4|6758.4|0
1601856000000|2020-10-05 00:00:00|6773.9|6761.9|6775.8|6763.8|6775.8|6763.8|6769.5|6757.5|0
1601856300000|2020-10-05 00:05:00|6775.4|6763.4|6773.9|6761.9|6778.6|6766.6|6773.9|6761.9|0
1601856600000|2020-10-05 00:10:00|6774.3|6762.3|6773.4|6761.4|6778.5|6766.5|6773|6761|0
1601856900000|2020-10-05 00:15:00|6773|6761|6787.4|6775.4|6787.5|6775.5|6773|6761|0
1601857200000|2020-10-05 00:20:00|6786.7|6774.7|6787.4|6775.4|6789.6|6777.6|6783.4|6771.4|0
1601857500000|2020-10-05 00:25:00|6786.4|6774.4|6785.3|6773.3|6789.4|6777.4|6785.3|6773.3|0
1601857800000|2020-10-05 00:30:00|6785.7|6773.7|6783.3|6771.3|6787.4|6775.4|6782.3|6770.3|0
1601858100000|2020-10-05 00:35:00|6784|6772|6787.4|6775.4|6789.4|6777.4|6783.3|6771.3|0
1601858400000|2020-10-05 00:40:00|6788.2|6776.2|6785.3|6773.3|6789.4|6777.4|6784.2|6772.2|0
1601858700000|2020-10-05 00:45:00|6785.2|6773.2|6779.3|6767.3|6785.3|6773.3|6778.3|6766.3|0
1601859000000|2020-10-05 00:50:00|6781.3|6769.3|6779.3|6767.3|6781.4|6769.4|6779.3|6767.3|0
1601859300000|2020-10-05 00:55:00|6779.7|6767.7|6785.6|6773.6|6785.6|6773.6|6779.3|6767.3|0
1601859600000|2020-10-05 01:00:00|6786.4|6774.4|6784.4|6772.4|6787.6|6775.6|6783.3|6771.3|0
1601859900000|2020-10-05 01:05:00|6784|6772|6785.5|6773.5|6785.5|6773.5|6782.3|6770.3|0
1601860200000|2020-10-05 01:10:00|6785.9|6773.9|6781.4|6769.4|6787.5|6775.5|6781.3|6769.3|0
1601860500000|2020-10-05 01:15:00|6781.3|6769.3|6782.3|6770.3|6785.5|6773.5|6781.3|6769.3|0
1601860800000|2020-10-05 01:20:00|6782.7|6770.7|6784.4|6772.4|6786.4|6774.4|6782.7|6770.7|0
1601861100000|2020-10-05 01:25:00|6784.7|6772.7|6785.2|6773.2|6788.3|6776.3|6784.2|6772.2|0
1601861400000|2020-10-05 01:30:00|6786.2|6774.2|6780.2|6768.2|6786.2|6774.2|6778.1|6766.1|0
1601861700000|2020-10-05 01:35:00|6780.1|6768.1|6778|6766|6780.2|6768.2|6776|6764|0
1601862000000|2020-10-05 01:40:00|6778.1|6766.1|6778.1|6766.1|6780.1|6768.1|6773.9|6761.9|0
1601862300000|2020-10-05 01:45:00|6778|6766|6779|6767|6782.2|6770.2|6774|6762|0
1601862600000|2020-10-05 01:50:00|6779.1|6767.1|6775.9|6763.9|6780.1|6768.1|6775.9|6763.9|0
1601862900000|2020-10-05 01:55:00|6775.8|6763.8|6775.9|6763.9|6777.9|6765.9|6772.8|6760.8|0
1601863200000|2020-10-05 02:00:00|6776.3|6764.3|6779.9|6767.9|6779.9|6767.9|6773.8|6761.8|0
1601863500000|2020-10-05 02:05:00|6780|6768|6782|6770|6782|6770|6778.9|6766.9|0
1601863800000|2020-10-05 02:10:00|6781.9|6769.9|6782|6770|6784.1|6772.1|6781.9|6769.9|0
1601864100000|2020-10-05 02:15:00|6782.4|6770.4|6782.1|6770.1|6785.1|6773.1|6782|6770|0
1601864400000|2020-10-05 02:20:00|6782.5|6770.5|6782.1|6770.1|6784|6772|6782|6770|0
1601864700000|2020-10-05 02:25:00|6782|6770|6784.1|6772.1|6784.1|6772.1|6782|6770|0
1601865000000|2020-10-05 02:30:00|6784|6772|6786.1|6774.1|6786.2|6774.2|6782|6770|0
1601865300000|2020-10-05 02:35:00|6785.3|6773.3|6785.1|6773.1|6785.3|6773.3|6782|6770|0
1601865600000|2020-10-05 02:40:00|6784.7|6772.7|6784.1|6772.1|6784.7|6772.7|6784|6772|0
1601865900000|2020-10-05 02:45:00|6804.2|6792.2|6806.3|6794.3|6806.3|6794.3|6804.2|6792.2|0
1601866200000|2020-10-05 02:50:00|6806.2|6794.2|6806.3|6794.3|6806.3|6794.3|6806.2|6794.2|0
1601866500000|2020-10-05 02:55:00|6806.6|6794.6|6806.3|6794.3|6808.3|6796.3|6805.2|6793.2|0
1601866800000|2020-10-05 03:00:00|6786.5|6774.5|6787.3|6775.3|6790.4|6778.4|6786.1|6774.1|0
1601867100000|2020-10-05 03:05:00|6788.3|6776.3|6786.3|6774.3|6788.3|6776.3|6786.3|6774.3|0
1601867400000|2020-10-05 03:10:00|6787|6775|6788.3|6776.3|6790.3|6778.3|6787|6775|0
1601867700000|2020-10-05 03:15:00|6788.6|6776.6|6788.3|6776.3|6790.3|6778.3|6788.3|6776.3|0
1601868000000|2020-10-05 03:20:00|6788.6|6776.6|6788.2|6776.2|6789.3|6777.3|6787.2|6775.2|0
1601868300000|2020-10-05 03:25:00|6788.1|6776.1|6788.2|6776.2|6790.2|6778.2|6786.1|6774.1|0
1601868600000|2020-10-05 03:30:00|6788.1|6776.1|6788.1|6776.1|6790.2|6778.2|6788|6776|0
1601868900000|2020-10-05 03:35:00|6788|6776|6788|6776|6788.1|6776.1|6786.1|6774.1|0
1601869200000|2020-10-05 03:40:00|6788.1|6776.1|6786|6774|6788.1|6776.1|6784|6772|0
1601869500000|2020-10-05 03:45:00|6786.1|6774.1|6786|6774|6788.1|6776.1|6784|6772|0
1601869800000|2020-10-05 03:50:00|6785.9|6773.9|6781.7|6769.7|6786|6774|6781.7|6769.7|0
1601870100000|2020-10-05 03:55:00|6781.8|6769.8|6775.5|6763.5|6782.8|6770.8|6775.5|6763.5|0
1601870400000|2020-10-05 04:00:00|6775.9|6763.9|6777.2|6765.2|6777.2|6765.2|6773.3|6761.3|0
1601870700000|2020-10-05 04:05:00|6777.6|6765.6|6778.2|6766.2|6779.3|6767.3|6777.2|6765.2|0
1601871000000|2020-10-05 04:10:00|6778.3|6766.3|6781.3|6769.3|6781.4|6769.4|6778.2|6766.2|0
1601871300000|2020-10-05 04:15:00|6781.4|6769.4|6783.4|6771.4|6783.4|6771.4|6781.4|6769.4|0
1601871600000|2020-10-05 04:20:00|6783.3|6771.3|6780.3|6768.3|6783.4|6771.4|6780.3|6768.3|0
1601871900000|2020-10-05 04:25:00|6779.9|6767.9|6779.3|6767.3|6781.3|6769.3|6779.3|6767.3|0
1601872200000|2020-10-05 04:30:00|6779.4|6767.4|6783.5|6771.5|6785.6|6773.6|6779.4|6767.4|0
1601872500000|2020-10-05 04:35:00|6783.6|6771.6|6783.5|6771.5|6785.6|6773.6|6781.6|6769.6|0
1601872800000|2020-10-05 04:40:00|6782.7|6770.7|6779.5|6767.5|6782.7|6770.7|6777.5|6765.5|0
1601873100000|2020-10-05 04:45:00|6779.6|6767.6|6781.5|6769.5|6781.6|6769.6|6779.4|6767.4|0
1601873400000|2020-10-05 04:50:00|6780.7|6768.7|6779.5|6767.5|6781.5|6769.5|6779.5|6767.5|0
1601873700000|2020-10-05 04:55:00|6780.2|6768.2|6781.6|6769.6|6783.6|6771.6|6779.5|6767.5|0
1601874000000|2020-10-05 05:00:00|6781.7|6769.7|6781.6|6769.6|6783.7|6771.7|6779.5|6767.5|0
1601874300000|2020-10-05 05:05:00|6782|6770|6783.6|6771.6|6785.7|6773.7|6782|6770|0
1601874600000|2020-10-05 05:10:00|6783.5|6771.5|6784.6|6772.6|6785.6|6773.6|6783.5|6771.5|0
1601874900000|2020-10-05 05:15:00|6805.1|6793.1|6805.7|6793.7|6805.8|6793.8|6803.6|6791.6|0
1601875200000|2020-10-05 05:20:00|6805.8|6793.8|6807.8|6795.8|6807.9|6795.9|6805.7|6793.7|0
1601875500000|2020-10-05 05:25:00|6807.9|6795.9|6808.9|6796.9|6808.9|6796.9|6805.8|6793.8|0
1601875800000|2020-10-05 05:30:00|6789.7|6777.7|6787.7|6775.7|6789.7|6777.7|6787.6|6775.6|0
1601876100000|2020-10-05 05:35:00|6788.5|6776.5|6787.7|6775.7|6789.7|6777.7|6785.6|6773.6|0
1601876400000|2020-10-05 05:40:00|6787.3|6775.3|6785.6|6773.6|6787.7|6775.7|6785.6|6773.6|0
1601876700000|2020-10-05 05:45:00|6785.7|6773.7|6790.1|6778.1|6792.1|6780.1|6785.7|6773.7|0
1601877000000|2020-10-05 05:50:00|6790|6778|6790|6778|6790.1|6778.1|6787.9|6775.9|0
1601877300000|2020-10-05 05:55:00|6789.9|6777.9|6787.9|6775.9|6789.9|6777.9|6787.8|6775.8|0
1601877600000|2020-10-05 06:00:00|6787.2|6775.2|6803.4|6798.4|6810.9|6805.9|6787.1|6775.1|48
1601877900000|2020-10-05 06:05:00|6803.9|6798.9|6804.4|6799.4|6810.9|6805.9|6799.9|6794.9|50
1601878200000|2020-10-05 06:10:00|6803.9|6798.9|6803.4|6798.4|6804.9|6799.9|6798.9|6793.9|11
1601878500000|2020-10-05 06:15:00|6802.4|6797.4|6806.9|6801.9|6807.4|6802.4|6801.9|6796.9|3
1601878800000|2020-10-05 06:20:00|6807.4|6802.4|6805.9|6800.9|6807.4|6802.4|6804.4|6799.4|7
1601879100000|2020-10-05 06:25:00|6804.4|6799.4|6805.4|6800.4|6806.9|6801.9|6803.4|6798.4|19
1601879400000|2020-10-05 06:30:00|6805.9|6800.9|6802.9|6797.9|6809.9|6804.9|6802.4|6797.4|9
1601879700000|2020-10-05 06:35:00|6803.4|6798.4|6800.9|6795.9|6803.4|6798.4|6797.9|6792.9|4
1601880000000|2020-10-05 06:40:00|6801.4|6796.4|6802.9|6797.9|6802.9|6797.9|6799.9|6794.9|5
1601880300000|2020-10-05 06:45:00|6803.4|6798.4|6800.4|6795.4|6803.4|6798.4|6799.9|6794.9|7
1601880600000|2020-10-05 06:50:00|6800.9|6795.9|6802.9|6797.9|6803.4|6798.4|6799.9|6794.9|7
1601880900000|2020-10-05 06:55:00|6803.9|6798.9|6817.9|6812.9|6819.4|6814.4|6803.9|6798.9|64
1601881200000|2020-10-05 07:00:00|6817.4|6812.4|6825.9|6820.9|6839.9|6834.9|6815.4|6810.4|560
1601881500000|2020-10-05 07:05:00|6826.9|6821.9|6839.4|6834.4|6846.9|6841.9|6822.9|6817.9|404
1601881800000|2020-10-05 07:10:00|6839.9|6834.9|6824.4|6819.4|6841.4|6836.4|6818.9|6813.9|267
1601882100000|2020-10-05 07:15:00|6824.9|6819.9|6830.4|6825.4|6834.9|6829.9|6822.9|6817.9|136
1601882400000|2020-10-05 07:20:00|6829.9|6824.9|6832.4|6827.4|6843.9|6838.9|6827.4|6822.4|149
1601882700000|2020-10-05 07:25:00|6831.9|6826.9|6816.9|6811.9|6835.4|6830.4|6806.4|6801.4|210
1601883000000|2020-10-05 07:30:00|6817.4|6812.4|6814.9|6809.9|6820.4|6815.4|6804.4|6799.4|143
1601883300000|2020-10-05 07:35:00|6814.4|6809.4|6819.9|6814.9|6830.9|6825.9|6813.4|6808.4|114
1601883600000|2020-10-05 07:40:00|6819.1|6814.1|6816.1|6811.1|6820.6|6815.6|6808.6|6803.6|70
1601883900000|2020-10-05 07:45:00|6815.6|6810.6|6816.1|6811.1|6823.6|6818.6|6815.1|6810.1|74
1601884200000|2020-10-05 07:50:00|6815.6|6810.6|6802.6|6797.6|6817.1|6812.1|6799.6|6794.6|102
1601884500000|2020-10-05 07:55:00|6802.1|6797.1|6799.6|6794.6|6811.6|6806.6|6797.1|6792.1|128
1601884800000|2020-10-05 08:00:00|6798.1|6793.1|6810.1|6805.1|6812.1|6807.1|6796.6|6791.6|102
1601885100000|2020-10-05 08:05:00|6809.6|6804.6|6811.1|6806.1|6815.1|6810.1|6805.1|6800.1|63
1601885400000|2020-10-05 08:10:00|6810.6|6805.6|6828.6|6823.6|6829.6|6824.6|6810.6|6805.6|79
1601885700000|2020-10-05 08:15:00|6828.1|6823.1|6830.6|6825.6|6831.6|6826.6|6825.1|6820.1|165
1601886000000|2020-10-05 08:20:00|6830.1|6825.1|6834.1|6829.1|6838.1|6833.1|6829.6|6824.6|90
1601886300000|2020-10-05 08:25:00|6833.1|6828.1|6828.6|6823.6|6833.6|6828.6|6824.1|6819.1|88
1601886600000|2020-10-05 08:30:00|6828.1|6823.1|6831.6|6826.6|6835.1|6830.1|6820.1|6815.1|147
1601886900000|2020-10-05 08:35:00|6833.6|6828.6|6836.1|6831.1|6839.6|6834.6|6832.1|6827.1|49
1601887200000|2020-10-05 08:40:00|6835.6|6830.6|6837.6|6832.6|6841.1|6836.1|6834.1|6829.1|68
1601887500000|2020-10-05 08:45:00|6837.1|6832.1|6837.1|6832.1|6838.6|6833.6|6833.6|6828.6|67
1601887800000|2020-10-05 08:50:00|6836.6|6831.6|6846.6|6841.6|6848.6|6843.6|6836.1|6831.1|67
1601888100000|2020-10-05 08:55:00|6846.1|6841.1|6842.6|6837.6|6849.6|6844.6|6842.6|6837.6|57
1601888400000|2020-10-05 09:00:00|6843.6|6838.6|6852.6|6847.6|6853.1|6848.1|6840.1|6835.1|83
1601888700000|2020-10-05 09:05:00|6853.1|6848.1|6850.1|6845.1|6854.1|6849.1|6847.1|6842.1|62
1601889000000|2020-10-05 09:10:00|6849.6|6844.6|6840.1|6835.1|6852.6|6847.6|6839.1|6834.1|67
1601889300000|2020-10-05 09:15:00|6839.6|6834.6|6841.6|6836.6|6844.1|6839.1|6837.1|6832.1|66
1601889600000|2020-10-05 09:20:00|6842.1|6837.1|6845.1|6840.1|6848.1|6843.1|6841.6|6836.6|52
1601889900000|2020-10-05 09:25:00|6844.6|6839.6|6843.1|6838.1|6847.6|6842.6|6839.6|6834.6|69
1601890200000|2020-10-05 09:30:00|6842.6|6837.6|6834.6|6829.6|6842.6|6837.6|6832.6|6827.6|74
1601890500000|2020-10-05 09:35:00|6834.1|6829.1|6834.6|6829.6|6837.6|6832.6|6832.6|6827.6|54
1601890800000|2020-10-05 09:40:00|6834.1|6829.1|6832.6|6827.6|6837.1|6832.1|6831.1|6826.1|65
1601891100000|2020-10-05 09:45:00|6832.1|6827.1|6826.1|6821.1|6832.6|6827.6|6820.6|6815.6|104
1601891400000|2020-10-05 09:50:00|6825.6|6820.6|6819.6|6814.6|6825.6|6820.6|6818.1|6813.1|30
1601891700000|2020-10-05 09:55:00|6819.1|6814.1|6823.1|6818.1|6827.1|6822.1|6818.6|6813.6|54
1601892000000|2020-10-05 10:00:00|6822.6|6817.6|6824.1|6819.1|6825.1|6820.1|6821.6|6816.6|51
1601892300000|2020-10-05 10:05:00|6823.6|6818.6|6821.6|6816.6|6827.1|6822.1|6820.1|6815.1|39
1601892600000|2020-10-05 10:10:00|6821.1|6816.1|6815.1|6810.1|6823.1|6818.1|6814.1|6809.1|38
1601892900000|2020-10-05 10:15:00|6814.6|6809.6|6809.6|6804.6|6814.6|6809.6|6808.1|6803.1|66
1601893200000|2020-10-05 10:20:00|6809.1|6804.1|6813.1|6808.1|6815.1|6810.1|6808.1|6803.1|24
1601893500000|2020-10-05 10:25:00|6813.6|6808.6|6818.6|6813.6|6818.6|6813.6|6811.6|6806.6|64
1601893800000|2020-10-05 10:30:00|6817.6|6812.6|6817.1|6812.1|6819.1|6814.1|6814.1|6809.1|51
1601894100000|2020-10-05 10:35:00|6817.6|6812.6|6819.1|6814.1|6821.1|6816.1|6817.6|6812.6|28
1601894400000|2020-10-05 10:40:00|6818.6|6813.6|6819.1|6814.1|6822.1|6817.1|6816.6|6811.6|44
1601894700000|2020-10-05 10:45:00|6818.6|6813.6|6820.1|6815.1|6820.6|6815.6|6816.6|6811.6|19
1601895000000|2020-10-05 10:50:00|6820.6|6815.6|6828.6|6823.6|6829.1|6824.1|6820.6|6815.6|32
1601895300000|2020-10-05 10:55:00|6828.1|6823.1|6825.6|6820.6|6828.6|6823.6|6823.6|6818.6|34
1601895600000|2020-10-05 11:00:00|6826.1|6821.1|6829.1|6824.1|6831.1|6826.1|6826.1|6821.1|27
1601895900000|2020-10-05 11:05:00|6829.6|6824.6|6840.6|6835.6|6840.6|6835.6|6829.6|6824.6|31
1601896200000|2020-10-05 11:10:00|6841.1|6836.1|6833.1|6828.1|6841.1|6836.1|6832.6|6827.6|24
1601896500000|2020-10-05 11:15:00|6833.6|6828.6|6832.6|6827.6|6833.6|6828.6|6829.1|6824.1|31
1601896800000|2020-10-05 11:20:00|6832.1|6827.1|6826.6|6821.6|6832.1|6827.1|6826.6|6821.6|37
1601897100000|2020-10-05 11:25:00|6826.1|6821.1|6824.1|6819.1|6826.6|6821.6|6823.1|6818.1|26
1601897400000|2020-10-05 11:30:00|6825.1|6820.1|6824.1|6819.1|6827.6|6822.6|6823.6|6818.6|50
1601897700000|2020-10-05 11:35:00|6824.6|6819.6|6826.6|6821.6|6828.6|6823.6|6823.6|6818.6|57
1601898000000|2020-10-05 11:40:00|6827.3|6822.3|6828.3|6823.3|6829.3|6824.3|6826.3|6821.3|23
1601898300000|2020-10-05 11:45:00|6828.8|6823.8|6833.3|6828.3|6836.8|6831.8|6828.3|6823.3|37
1601898600000|2020-10-05 11:50:00|6833.8|6828.8|6835.8|6830.8|6838.3|6833.3|6833.8|6828.8|53
1601898900000|2020-10-05 11:55:00|6836.3|6831.3|6833.8|6828.8|6839.3|6834.3|6833.8|6828.8|20
1601899200000|2020-10-05 12:00:00|6833.3|6828.3|6833.8|6828.8|6833.8|6828.8|6827.3|6822.3|39
1601899500000|2020-10-05 12:05:00|6833.3|6828.3|6835.8|6830.8|6837.8|6832.8|6833.3|6828.3|30
1601899800000|2020-10-05 12:10:00|6836.3|6831.3|6835.3|6830.3|6837.8|6832.8|6831.8|6826.8|31
1601900100000|2020-10-05 12:15:00|6834.8|6829.8|6821.3|6816.3|6834.8|6829.8|6821.3|6816.3|57
1601900400000|2020-10-05 12:20:00|6821.8|6816.8|6821.8|6816.8|6825.8|6820.8|6821.3|6816.3|60
1601900700000|2020-10-05 12:25:00|6821.3|6816.3|6820.3|6815.3|6823.8|6818.8|6820.3|6815.3|40
1601901000000|2020-10-05 12:30:00|6819.8|6814.8|6823.3|6818.3|6823.8|6818.8|6816.8|6811.8|44
1601901300000|2020-10-05 12:35:00|6822.8|6817.8|6826.8|6821.8|6828.3|6823.3|6822.3|6817.3|44
1601901600000|2020-10-05 12:40:00|6827.3|6822.3|6822.8|6817.8|6827.8|6822.8|6821.3|6816.3|64
1601901900000|2020-10-05 12:45:00|6822.3|6817.3|6823.3|6818.3|6824.3|6819.3|6821.3|6816.3|44
1601902200000|2020-10-05 12:50:00|6822.8|6817.8|6816.3|6811.3|6823.3|6818.3|6815.8|6810.8|51
1601902500000|2020-10-05 12:55:00|6816.8|6811.8|6820.3|6815.3|6820.8|6815.8|6816.8|6811.8|30
1601902800000|2020-10-05 13:00:00|6820.8|6815.8|6833.3|6828.3|6834.3|6829.3|6820.8|6815.8|100
1601903100000|2020-10-05 13:05:00|6833.8|6828.8|6820.3|6815.3|6833.8|6828.8|6817.8|6812.8|71
1601903400000|2020-10-05 13:10:00|6819.8|6814.8|6821.3|6816.3|6822.3|6817.3|6817.3|6812.3|45
1601903700000|2020-10-05 13:15:00|6821.8|6816.8|6822.3|6817.3|6824.3|6819.3|6821.3|6816.3|32
1601904000000|2020-10-05 13:20:00|6821.8|6816.8|6816.3|6811.3|6823.8|6818.8|6815.3|6810.3|66
1601904300000|2020-10-05 13:25:00|6815.8|6810.8|6803.3|6798.3|6819.3|6814.3|6801.8|6796.8|162
1601904600000|2020-10-05 13:30:00|6803.8|6798.8|6817.8|6812.8|6823.8|6818.8|6803.3|6798.3|219
1601904900000|2020-10-05 13:35:00|6817.3|6812.3|6819.3|6814.3|6824.3|6819.3|6813.3|6808.3|88
1601905200000|2020-10-05 13:40:00|6820.3|6815.3|6826.3|6821.3|6826.8|6821.8|6818.3|6813.3|67
1601905500000|2020-10-05 13:45:00|6826.8|6821.8|6816.3|6811.3|6830.3|6825.3|6814.3|6809.3|94
1601905800000|2020-10-05 13:50:00|6816.8|6811.8|6799.3|6794.3|6818.3|6813.3|6799.3|6794.3|98
1601906100000|2020-10-05 13:55:00|6798.8|6793.8|6798.3|6793.3|6804.3|6799.3|6795.3|6790.3|159
1601906400000|2020-10-05 14:00:00|6798.8|6793.8|6804.3|6799.3|6807.3|6802.3|6798.8|6793.8|137
1601906700000|2020-10-05 14:05:00|6805.3|6800.3|6814.3|6809.3|6814.8|6809.8|6805.3|6800.3|115
1601907000000|2020-10-05 14:10:00|6813.8|6808.8|6805.3|6800.3|6813.8|6808.8|6805.3|6800.3|107
1601907300000|2020-10-05 14:15:00|6804.8|6799.8|6816.3|6811.3|6817.8|6812.8|6804.8|6799.8|100
1601907600000|2020-10-05 14:20:00|6815.8|6810.8|6816.3|6811.3|6820.3|6815.3|6811.3|6806.3|68
1601907900000|2020-10-05 14:25:00|6816.8|6811.8|6810.8|6805.8|6817.3|6812.3|6807.3|6802.3|147
1601908200000|2020-10-05 14:30:00|6811.3|6806.3|6817.8|6812.8|6819.8|6814.8|6810.3|6805.3|127
1601908500000|2020-10-05 14:35:00|6817.3|6812.3|6811.3|6806.3|6817.8|6812.8|6807.3|6802.3|115
1601908800000|2020-10-05 14:40:00|6811.8|6806.8|6819.8|6814.8|6821.8|6816.8|6811.8|6806.8|107
1601909100000|2020-10-05 14:45:00|6819.3|6814.3|6828.3|6823.3|6828.8|6823.8|6817.8|6812.8|106
1601909400000|2020-10-05 14:50:00|6828.8|6823.8|6830.3|6825.3|6831.8|6826.8|6828.8|6823.8|81
1601909700000|2020-10-05 14:55:00|6831.8|6826.8|6831.3|6826.3|6833.8|6828.8|6829.3|6824.3|127
1601910000000|2020-10-05 15:00:00|6831.8|6826.8|6835.3|6830.3|6836.3|6831.3|6828.3|6823.3|124
1601910300000|2020-10-05 15:05:00|6835.8|6830.8|6832.3|6827.3|6839.3|6834.3|6831.3|6826.3|103
1601910600000|2020-10-05 15:10:00|6831.8|6826.8|6834.8|6829.8|6836.8|6831.8|6829.3|6824.3|107
1601910900000|2020-10-05 15:15:00|6835.3|6830.3|6843.8|6838.8|6843.8|6838.8|6835.3|6830.3|135
1601911200000|2020-10-05 15:20:00|6844.8|6839.8|6843.3|6838.3|6844.8|6839.8|6842.3|6837.3|190
1601911500000|2020-10-05 15:25:00|6842.8|6837.8|6844.3|6839.3|6851.3|6846.3|6839.8|6834.8|374
1601911800000|2020-10-05 15:30:00|6845.3|6838.3|6841.3|6834.3|6846.3|6840.3|6833.3|6826.3|502
1601912100000|2020-10-05 15:35:00|6843.3|6835.3|6838.3|6830.3|6844.3|6837.3|6837.3|6829.3|121
1601912400000|2020-10-05 15:40:00|6837.3|6831.3|6838.3|6830.3|6842.3|6834.3|6835.3|6829.3|54
1601912700000|2020-10-05 15:45:00|6836.3|6831.3|6838.3|6830.3|6838.3|6832.3|6836.3|6830.3|8
1601913000000|2020-10-05 15:50:00|6837.3|6831.3|6833.3|6826.3|6838.3|6831.3|6832.3|6825.3|9
1601913300000|2020-10-05 15:55:00|6834.3|6827.3|6838.3|6830.3|6838.3|6831.3|6834.3|6827.3|10
1601913600000|2020-10-05 16:00:00|6837.3|6831.3|6835.3|6827.3|6837.3|6831.3|6835.3|6827.3|5
1601913900000|2020-10-05 16:05:00|6834.3|6826.3|6833.3|6826.3|6834.3|6828.3|6833.3|6826.3|3
1601914200000|2020-10-05 16:10:00|6835.3|6827.3|6837.3|6829.3|6838.3|6830.3|6835.3|6827.3|1
1601914500000|2020-10-05 16:15:00|6836.3|6830.3|6837.3|6830.3|6838.3|6831.3|6836.3|6829.3|2
1601914800000|2020-10-05 16:20:00|||||||||6
1601915100000|2020-10-05 16:25:00|||||||||1
1601915400000|2020-10-05 16:30:00|6839.3|6832.3|6840.3|6834.3|6840.3|6834.3|6838.3|6832.3|7
1601915700000|2020-10-05 16:35:00|6839.3|6832.3|6838.3|6831.3|6839.3|6832.3|6837.3|6830.3|18
1601916000000|2020-10-05 16:40:00|6839.3|6832.3|6840.3|6833.3|6841.3|6833.3|6838.3|6831.3|5
1601916300000|2020-10-05 16:45:00|6841.3|6834.3|6841.3|6834.3|6842.3|6834.3|6841.3|6834.3|0
1601916600000|2020-10-05 16:50:00|6842.3|6835.3|6840.3|6833.3|6843.3|6835.3|6840.3|6833.3|8
1601916900000|2020-10-05 16:55:00|6839.3|6834.3|6839.3|6833.3|6840.3|6834.3|6839.3|6833.3|4
1601917200000|2020-10-05 17:00:00|6840.3|6834.3|6840.3|6832.3|6842.3|6835.3|6837.3|6830.3|7
1601917500000|2020-10-05 17:05:00|6839.3|6831.3|6839.3|6831.3|6839.3|6832.3|6838.3|6830.3|0
1601917800000|2020-10-05 17:10:00|6841.3|6832.3|6841.3|6833.3|6841.3|6833.3|6841.3|6831.3|3
1601918100000|2020-10-05 17:15:00|6840.3|6834.3|6839.3|6831.3|6840.3|6834.3|6839.3|6831.3|1
1601918400000|2020-10-05 17:20:00|6838.3|6830.3|6839.3|6831.3|6839.3|6831.3|6837.3|6830.3|0
1601918700000|2020-10-05 17:25:00|6840.3|6832.3|6840.3|6833.3|6840.3|6833.3|6839.3|6832.3|0
1601919000000|2020-10-05 17:30:00|6839.3|6834.3|6841.3|6833.3|6841.3|6834.3|6839.3|6831.3|8
1601919300000|2020-10-05 17:35:00|6840.3|6834.3|6841.3|6834.3|6841.3|6834.3|6840.3|6834.3|1
1601919600000|2020-10-05 17:40:00||6833.3||6834.3||6834.3||6833.3|1
1601919900000|2020-10-05 17:45:00|6840.3|6833.3|6839.3|6832.3|6840.3|6833.3|6838.3|6831.3|9
1601920200000|2020-10-05 17:50:00|6840.3|6831.3|6838.3|6831.3|6840.3|6831.3|6838.3|6831.3|10
1601920500000|2020-10-05 17:55:00|6839.3|6832.3|6841.7|6829.7|6841.7|6832.3|6836.3|6829.3|22
1601920800000|2020-10-05 18:00:00|6841.6|6829.6|6836.2|6824.2|6841.6|6829.6|6834.1|6822.1|0
1601921100000|2020-10-05 18:05:00|6836.3|6824.3|6836.7|6824.7|6838.7|6826.7|6836.2|6824.2|0
1601921400000|2020-10-05 18:10:00|6836.6|6824.6|6838.9|6826.9|6839|6827|6836.6|6824.6|0
1601921700000|2020-10-05 18:15:00|6838.8|6826.8|6840.9|6828.9|6841.2|6829.2|6836.9|6824.9|0
1601922000000|2020-10-05 18:20:00|6840.8|6828.8|6842.9|6830.9|6843.1|6831.1|6840.8|6828.8|0
1601922300000|2020-10-05 18:25:00|6842.8|6830.8|6840.6|6828.6|6842.9|6830.9|6838.3|6826.3|0
1601922600000|2020-10-05 18:30:00|6840.7|6828.7|6841.3|6829.3|6843.4|6831.4|6840.7|6828.7|0
1601922900000|2020-10-05 18:35:00|6841.2|6829.2|6845.6|6833.6|6845.9|6833.9|6841.2|6829.2|0
1601923200000|2020-10-05 18:40:00|6845.5|6833.5|6845.8|6833.8|6847.6|6835.6|6845.4|6833.4|0
1601923500000|2020-10-05 18:45:00|6845.9|6833.9|6844.5|6832.5|6847.8|6835.8|6844.3|6832.3|0
1601923800000|2020-10-05 18:50:00|6844.6|6832.6|6848.4|6836.4|6848.5|6836.5|6844.6|6832.6|0
1601924100000|2020-10-05 18:55:00|6848.5|6836.5|6855.3|6843.3|6855.3|6843.3|6848.4|6836.4|0
1601924400000|2020-10-05 19:00:00|6855.2|6843.2|6853.4|6841.4|6855.4|6843.4|6851.1|6839.1|0
1601924700000|2020-10-05 19:05:00|6853.3|6841.3|6857.9|6845.9|6858|6846|6853.3|6841.3|0
1601925000000|2020-10-05 19:10:00|6858|6846|6862.4|6850.4|6862.6|6850.6|6857.8|6845.8|0
1601925300000|2020-10-05 19:15:00|6862.5|6850.5|6866|6854|6868.7|6856.7|6862.5|6850.5|0
1601925600000|2020-10-05 19:20:00|6866.1|6854.1|6864|6852|6868|6856|6863.8|6851.8|0
1601925900000|2020-10-05 19:25:00|6865|6853|6871.3|6859.3|6872.8|6860.8|6864|6852|0
1601926200000|2020-10-05 19:30:00|6871.2|6859.2|6870.2|6858.2|6872.9|6860.9|6868.8|6856.8|0
1601926500000|2020-10-05 19:35:00|6870.4|6858.4|6871.8|6859.8|6875.9|6863.9|6868|6856|0
1601926800000|2020-10-05 19:40:00|6871.9|6859.9|6871|6859|6876|6864|6871|6859|0
1601927100000|2020-10-05 19:45:00|6871.1|6859.1|6873.1|6861.1|6873.1|6861.1|6870.7|6858.7|0
1601927400000|2020-10-05 19:50:00|6873.2|6861.2|6875.3|6863.3|6875.3|6863.3|6872.8|6860.8|0
1601927700000|2020-10-05 19:55:00|6875.2|6863.2|6876.5|6864.5|6878.7|6866.7|6870.9|6858.9|0
1601928000000|2020-10-05 20:00:00|6876.6|6864.6|6869.1|6857.1|6876.6|6864.6|6867.6|6855.6|0
1601928300000|2020-10-05 20:05:00|6869.5|6857.5|6868.2|6856.2|6872.3|6860.3|6866.8|6854.8|0
1601928600000|2020-10-05 20:10:00|6867.8|6855.8|6866.1|6854.1|6868.7|6856.7|6864|6852|0
1601928900000|2020-10-05 20:15:00|6866.3|6854.3|6865.7|6853.7|6866.7|6854.7|6865.5|6853.5|0
1601929200000|2020-10-05 20:20:00|6865.5|6853.5|6864.4|6852.4|6865.7|6853.7|6864.4|6852.4|0
1601929500000|2020-10-05 20:25:00|6864.6|6852.6|6864.4|6852.4|6864.6|6852.6|6864|6852|0
1601929800000|2020-10-05 20:30:00|6864.8|6852.8|6865.3|6853.3|6866.1|6854.1|6862.9|6850.9|0
1601930100000|2020-10-05 20:35:00|6865.7|6853.7|6865.3|6853.3|6866.1|6854.1|6864.4|6852.4|0
1601930400000|2020-10-05 20:40:00|6865.2|6853.2|6864.9|6852.9|6865.8|6853.8|6864.8|6852.8|0
1601930700000|2020-10-05 20:45:00|6865|6853|6865.4|6853.4|6866.2|6854.2|6864.9|6852.9|0
1601931000000|2020-10-05 20:50:00|6865.3|6853.3|6863.7|6851.7|6865.4|6853.4|6863.7|6851.7|0
1601931300000|2020-10-05 20:55:00|6864.1|6852.1|6863.3|6851.3|6864.9|6852.9|6863|6851|0
1601931600000|2020-10-05 21:00:00|6863.2|6851.2|6864|6852|6864|6852|6863|6851|0
1601931900000|2020-10-05 21:05:00|6863.8|6851.8|6863.2|6851.2|6863.8|6851.8|6863.2|6851.2|0
1601932200000|2020-10-05 21:10:00|6862.6|6850.6|6863.2|6851.2|6863.4|6851.4|6862.6|6850.6|0
1601932500000|2020-10-05 21:15:00|6863|6851|6863.9|6851.9|6863.9|6851.9|6863|6851|0
1601932800000|2020-10-05 21:20:00|6863.7|6851.7|6864.1|6852.1|6864.3|6852.3|6863.5|6851.5|0
1601933100000|2020-10-05 21:25:00|6863.9|6851.9|6864.3|6852.3|6864.3|6852.3|6863.7|6851.7|0
1601933400000|2020-10-05 21:30:00|6864.5|6852.5|6865.2|6853.2|6865.2|6853.2|6864.5|6852.5|0
1601933700000|2020-10-05 21:35:00|6865|6853|6865|6853|6865|6853|6865|6853|0
1601934000000|2020-10-05 21:40:00|6864.7|6852.7|6864.7|6852.7|6864.9|6852.9|6863.5|6851.5|0
1601934300000|2020-10-05 21:45:00|6864.9|6852.9|6864.3|6852.3|6865.2|6853.2|6864.3|6852.3|0
1601934600000|2020-10-05 21:50:00|6864.9|6852.9|6864.5|6852.5|6864.9|6852.9|6864.5|6852.5|0
1601934900000|2020-10-05 21:55:00|6864.3|6852.3|6864.3|6852.3|6864.7|6852.7|6863.9|6851.9|0
1601935200000|2020-10-05 22:00:00|6864.5|6852.5|6867.8|6855.8|6868.7|6856.7|6864.4|6852.4|0
1601935500000|2020-10-05 22:05:00|6867.9|6855.9|6866.3|6854.3|6868.7|6856.7|6865.9|6853.9|0
1601935800000|2020-10-05 22:10:00|6866.4|6854.4|6868.2|6856.2|6868.2|6856.2|6866.4|6854.4|0
1601936100000|2020-10-05 22:15:00|6868.3|6856.3|6870.6|6858.6|6871|6859|6868.2|6856.2|0
1601936400000|2020-10-05 22:20:00|6870.8|6858.8|6870.6|6858.6|6871|6859|6870.1|6858.1|0
1601936700000|2020-10-05 22:25:00|6870.8|6858.8|6869|6857|6870.8|6858.8|6869|6857|0
1601937000000|2020-10-05 22:30:00|6869.1|6857.1|6870.9|6858.9|6871.4|6859.4|6869.1|6857.1|0
1601937300000|2020-10-05 22:35:00|6870.5|6858.5|6871.4|6859.4|6871.4|6859.4|6870.1|6858.1|0
1601937600000|2020-10-05 22:40:00|6871.3|6859.3|6871.6|6859.6|6871.6|6859.6|6870.1|6858.1|0
1601937900000|2020-10-05 22:45:00|6871.7|6859.7|6871.2|6859.2|6872.1|6860.1|6871.2|6859.2|0
1601938200000|2020-10-05 22:50:00|6870.8|6858.8|6871.2|6859.2|6871.2|6859.2|6870.8|6858.8|0
1601938500000|2020-10-05 22:55:00|6871.3|6859.3|6870.4|6858.4|6871.6|6859.6|6870.4|6858.4|0
1601938800000|2020-10-05 23:00:00|6870.8|6858.8|6862.1|6850.1|6871.2|6859.2|6860.4|6848.4|0
1601939100000|2020-10-05 23:05:00|6862.5|6850.5|6852.6|6840.6|6863.6|6851.6|6850.7|6838.7|0
1601939400000|2020-10-05 23:10:00|6852.4|6840.4|6854.3|6842.3|6857.9|6845.9|6852.4|6840.4|0
1601939700000|2020-10-05 23:15:00|6854.5|6842.5|6858.8|6846.8|6860.7|6848.7|6852.8|6840.8|0
1601940000000|2020-10-05 23:20:00|6859|6847|6859.4|6847.4|6860|6848|6858.3|6846.3|0
1601940300000|2020-10-05 23:25:00|6859.2|6847.2|6861.9|6849.9|6863|6851|6858.3|6846.3|0
1601940600000|2020-10-05 23:30:00|6861.5|6849.5|6860.9|6848.9|6862.4|6850.4|6860.7|6848.7|0
1601940900000|2020-10-05 23:35:00|6860.8|6848.8|6862.1|6850.1|6862.4|6850.4|6860.7|6848.7|0
1601941200000|2020-10-05 23:40:00|6861.9|6849.9|6855.6|6843.6|6863.4|6851.4|6855.3|6843.3|0
1601941500000|2020-10-05 23:45:00|6856.2|6844.2|6857.5|6845.5|6859.4|6847.4|6853|6841|0
1601941800000|2020-10-05 23:50:00|6857.7|6845.7|6857|6845|6861.1|6849.1|6854.7|6842.7|0
1601942100000|2020-10-05 23:55:00|6856.8|6844.8|6857.5|6845.5|6857.5|6845.5|6854.3|6842.3|0
1601942400000|2020-10-06 00:00:00|6857.9|6845.9|6863.8|6851.8|6864.5|6852.5|6856.2|6844.2|0
1601942700000|2020-10-06 00:05:00|6863.4|6851.4|6867|6855|6867|6855|6862.4|6850.4|0
1601943000000|2020-10-06 00:10:00|6866.9|6854.9|6863.1|6851.1|6866.9|6854.9|6862.7|6850.7|0
1601943300000|2020-10-06 00:15:00|6862.9|6850.9|6859.7|6847.7|6865.9|6853.9|6857.8|6845.8|0
1601943600000|2020-10-06 00:20:00|6859.3|6847.3|6861.7|6849.7|6861.7|6849.7|6857.6|6845.6|0
1601943900000|2020-10-06 00:25:00|6861.6|6849.6|6856.5|6844.5|6861.7|6849.7|6855.6|6843.6|0
1601944200000|2020-10-06 00:30:00|6856.9|6844.9|6855.4|6843.4|6857.6|6845.6|6855.4|6843.4|0
1601944500000|2020-10-06 00:35:00|6855.8|6843.8|6849|6837|6859.5|6847.5|6846.9|6834.9|0
1601944800000|2020-10-06 00:40:00|6849.4|6837.4|6853.9|6841.9|6855.9|6843.9|6848.9|6836.9|0
1601945100000|2020-10-06 00:45:00|6853.8|6841.8|6857.9|6845.9|6857.9|6845.9|6851.8|6839.8|0
1601945400000|2020-10-06 00:50:00|6856.9|6844.9|6856.9|6844.9|6857.9|6845.9|6855.8|6843.8|0
1601945700000|2020-10-06 00:55:00|6857.3|6845.3|6862.2|6850.2|6864.2|6852.2|6856.9|6844.9|0
1601946000000|2020-10-06 01:00:00|6861.4|6849.4|6859.1|6847.1|6862.2|6850.2|6858.1|6846.1|0
1601946300000|2020-10-06 01:05:00|6860.1|6848.1|6862.3|6850.3|6864.4|6852.4|6860.1|6848.1|0
1601946600000|2020-10-06 01:10:00|6862.4|6850.4|6862.4|6850.4|6866.5|6854.5|6862.3|6850.3|0
1601946900000|2020-10-06 01:15:00|6862.3|6850.3|6862.3|6850.3|6864.4|6852.4|6858.2|6846.2|0
1601947200000|2020-10-06 01:20:00|6862.2|6850.2|6861.2|6849.2|6862.3|6850.3|6859.2|6847.2|0
1601947500000|2020-10-06 01:25:00|6860.9|6848.9|6859.2|6847.2|6863.4|6851.4|6858.2|6846.2|0
1601947800000|2020-10-06 01:30:00|6859.6|6847.6|6858.2|6846.2|6860.3|6848.3|6856.1|6844.1|0
1601948100000|2020-10-06 01:35:00|6857.2|6845.2|6860.3|6848.3|6860.3|6848.3|6856.1|6844.1|0
1601948400000|2020-10-06 01:40:00|6860.4|6848.4|6862.4|6850.4|6863.4|6851.4|6860.3|6848.3|0
1601948700000|2020-10-06 01:45:00|6862.8|6850.8|6868.7|6856.7|6870.8|6858.8|6862.4|6850.4|0
1601949000000|2020-10-06 01:50:00|6867.9|6855.9|6868.8|6856.8|6870.9|6858.9|6866.7|6854.7|0
1601949300000|2020-10-06 01:55:00|6868.7|6856.7|6866.7|6854.7|6868.8|6856.8|6864.7|6852.7|0
1601949600000|2020-10-06 02:00:00|6867.1|6855.1|6870.2|6858.2|6870.2|6858.2|6866.7|6854.7|0
1601949900000|2020-10-06 02:05:00|6870.8|6858.8|6868.7|6856.7|6870.8|6858.8|6868.7|6856.7|0
1601950200000|2020-10-06 02:10:00|6868.8|6856.8|6870.7|6858.7|6870.8|6858.8|6868.7|6856.7|0
1601950500000|2020-10-06 02:15:00|6870.8|6858.8|6870.7|6858.7|6872.9|6860.9|6870.7|6858.7|0
1601950800000|2020-10-06 02:20:00|6871.5|6859.5|6873.8|6861.8|6874.9|6862.9|6871.5|6859.5|0
1601951100000|2020-10-06 02:25:00|6873.7|6861.7|6870.8|6858.8|6873.8|6861.8|6868.7|6856.7|0
1601951400000|2020-10-06 02:30:00|6870.7|6858.7|6868.6|6856.6|6870.7|6858.7|6866.6|6854.6|0
1601951700000|2020-10-06 02:35:00|6868.2|6856.2|6866.6|6854.6|6868.2|6856.2|6866.6|6854.6|0
1601952000000|2020-10-06 02:40:00|6865.8|6853.8|6866.6|6854.6|6866.6|6854.6|6864.6|6852.6|0
1601952300000|2020-10-06 02:45:00|6864.6|6852.6|6866.6|6854.6|6866.6|6854.6|6862.6|6850.6|0
1601952600000|2020-10-06 02:50:00|6865.9|6853.9|6864.6|6852.6|6866.6|6854.6|6864.6|6852.6|0
1601952900000|2020-10-06 02:55:00|6864.5|6852.5|6864.6|6852.6|6864.6|6852.6|6862.5|6850.5|0
1601953200000|2020-10-06 03:00:00|6864.2|6852.2|6862.5|6850.5|6864.6|6852.6|6860.4|6848.4|0
1601953500000|2020-10-06 03:05:00|6861.5|6849.5|6864.5|6852.5|6864.6|6852.6|6861.5|6849.5|0
1601953800000|2020-10-06 03:10:00|6864.6|6852.6|6864.6|6852.6|6866.6|6854.6|6864.5|6852.5|0
1601954100000|2020-10-06 03:15:00|6865.3|6853.3|6870.9|6858.9|6872.9|6860.9|6865.3|6853.3|0
1601954400000|2020-10-06 03:20:00|6871.7|6859.7|6871.8|6859.8|6872.9|6860.9|6870.8|6858.8|0
1601954700000|2020-10-06 03:25:00|6872.2|6860.2|6872.8|6860.8|6872.9|6860.9|6872.2|6860.2|0
1601955000000|2020-10-06 03:30:00|6872.9|6860.9|6876|6864|6879.1|6867.1|6872.9|6860.9|0
1601955300000|2020-10-06 03:35:00|6876.3|6864.3|6871.7|6859.7|6877|6865|6870.7|6858.7|0
1601955600000|2020-10-06 03:40:00|6871.4|6859.4|6874.8|6862.8|6874.8|6862.8|6870.7|6858.7|0
1601955900000|2020-10-06 03:45:00|6874|6862|6872.7|6860.7|6876.8|6864.8|6870.6|6858.6|0
1601956200000|2020-10-06 03:50:00|6872.3|6860.3|6870.7|6858.7|6872.8|6860.8|6870.6|6858.6|0
1601956500000|2020-10-06 03:55:00|6871|6859|6870.7|6858.7|6872.7|6860.7|6869.6|6857.6|0
1601956800000|2020-10-06 04:00:00|6869.9|6857.9|6869.7|6857.7|6870.7|6858.7|6868.6|6856.6|0
1601957100000|2020-10-06 04:05:00|6870.1|6858.1|6870.7|6858.7|6870.7|6858.7|6868.7|6856.7|0
1601957400000|2020-10-06 04:10:00|6870.8|6858.8|6870.7|6858.7|6870.8|6858.8|6870.7|6858.7|0
1601957700000|2020-10-06 04:15:00|6870.8|6858.8|6868.7|6856.7|6872.8|6860.8|6868.7|6856.7|0
1601958000000|2020-10-06 04:20:00|6867.9|6855.9|6866.7|6854.7|6868.7|6856.7|6866.6|6854.6|0
1601958300000|2020-10-06 04:25:00|6868.9|6856.9|6871|6859|6871|6859|6868.9|6856.9|0
1601958600000|2020-10-06 04:30:00|6872.1|6860.1|6873.1|6861.1|6875.2|6863.2|6872.1|6860.1|0
1601958900000|2020-10-06 04:35:00|6873|6861|6874.1|6862.1|6875.1|6863.1|6873|6861|0
1601959200000|2020-10-06 04:40:00|6873.7|6861.7|6871|6859|6873.7|6861.7|6871|6859|0
1601959500000|2020-10-06 04:45:00|6871.5|6859.5|6869.3|6857.3|6871.5|6859.5|6867.3|6855.3|0
1601959800000|2020-10-06 04:50:00|6868.5|6856.5|6869.3|6857.3|6869.3|6857.3|6867.2|6855.2|0
1601960100000|2020-10-06 04:55:00|6869.7|6857.7|6869.3|6857.3|6871.3|6859.3|6869.3|6857.3|0
1601960400000|2020-10-06 05:00:00|6869.2|6857.2|6869.3|6857.3|6869.3|6857.3|6867.2|6855.2|0
1601960700000|2020-10-06 05:05:00|6869.2|6857.2|6867.1|6855.1|6869.3|6857.3|6865|6853|0
1601961000000|2020-10-06 05:10:00|6866.3|6854.3|6865|6853|6867.1|6855.1|6865|6853|0
1601961300000|2020-10-06 05:15:00|6865.1|6853.1|6867.1|6855.1|6867.1|6855.1|6865|6853|0
1601961600000|2020-10-06 05:20:00|6867|6855|6865|6853|6867|6855|6864.9|6852.9|0
1601961900000|2020-10-06 05:25:00|6865.8|6853.8|6864|6852|6867|6855|6862.9|6850.9|0
1601962200000|2020-10-06 05:30:00|6864.4|6852.4|6861.5|6849.5|6865|6853|6859.5|6847.5|0
1601962500000|2020-10-06 05:35:00|6861.6|6849.6|6861.5|6849.5|6863.6|6851.6|6861.5|6849.5|0
1601962800000|2020-10-06 05:40:00|6860.7|6848.7|6862.6|6850.6|6863.6|6851.6|6859.5|6847.5|0
1601963100000|2020-10-06 05:45:00|6862.9|6850.9|6863.6|6851.6|6863.6|6851.6|6862.9|6850.9|0
1601963400000|2020-10-06 05:50:00|6863.2|6851.2|6861.6|6849.6|6863.6|6851.6|6859.6|6847.6|0
1601963700000|2020-10-06 05:55:00|6861.7|6849.7|6864.8|6852.8|6865.8|6853.8|6861.7|6849.7|0
1601964000000|2020-10-06 06:00:00|6864.9|6852.9|6855.8|6850.8|6865.8|6857.3|6855.8|6847.9|12
1601964300000|2020-10-06 06:05:00|6856.3|6851.3|6856.3|6851.3|6858.8|6853.8|6854.8|6849.8|34
1601964600000|2020-10-06 06:10:00|6855.8|6850.8|6852.3|6847.3|6855.8|6850.8|6851.3|6846.3|12
1601964900000|2020-10-06 06:15:00|6851.8|6846.8|6851.3|6846.3|6854.3|6849.3|6850.8|6845.8|12
1601965200000|2020-10-06 06:20:00|6850.8|6845.8|6850.8|6845.8|6851.8|6846.8|6848.8|6843.8|19
1601965500000|2020-10-06 06:25:00|6851.3|6846.3|6852.3|6847.3|6852.8|6847.8|6850.8|6845.8|8
1601965800000|2020-10-06 06:30:00|6851.8|6846.8|6851.8|6846.8|6852.3|6847.3|6850.8|6845.8|8
1601966100000|2020-10-06 06:35:00|6850.3|6845.3|6846.3|6841.3|6850.3|6845.3|6843.3|6838.3|18
1601966400000|2020-10-06 06:40:00|6846.8|6841.8|6851.8|6846.8|6851.8|6846.8|6846.8|6841.8|13
1601966700000|2020-10-06 06:45:00|6852.3|6847.3|6853.8|6848.8|6854.3|6849.3|6851.8|6846.8|5
1601967000000|2020-10-06 06:50:00|6854.3|6849.3|6855.8|6850.8|6856.3|6851.3|6854.3|6849.3|5
1601967300000|2020-10-06 06:55:00|6856.3|6851.3|6862.8|6857.8|6864.3|6859.3|6855.3|6850.3|16
1601967600000|2020-10-06 07:00:00|6864.8|6859.8|6849.8|6844.8|6864.8|6859.8|6846.3|6841.3|303
1601967900000|2020-10-06 07:05:00|6848.3|6843.3|6862.8|6857.8|6869.3|6864.3|6842.8|6837.8|186
1601968200000|2020-10-06 07:10:00|6862.3|6857.3|6866.3|6861.3|6866.3|6861.3|6849.8|6844.8|242
1601968500000|2020-10-06 07:15:00|6865.8|6860.8|6862.8|6857.8|6867.3|6862.3|6851.8|6846.8|231
1601968800000|2020-10-06 07:20:00|6862.3|6857.3|6872.8|6867.8|6875.8|6870.8|6857.3|6852.3|185
1601969100000|2020-10-06 07:25:00|6871.8|6866.8|6872.8|6867.8|6874.3|6869.3|6865.8|6860.8|126
1601969400000|2020-10-06 07:30:00|6872.3|6867.3|6874.8|6869.8|6875.3|6870.3|6867.3|6862.3|117
1601969700000|2020-10-06 07:35:00|6873.8|6868.8|6870.8|6865.8|6874.8|6869.8|6866.8|6861.8|82
1601970000000|2020-10-06 07:40:00|6871.3|6866.3|6874.3|6869.3|6883.3|6878.3|6870.8|6865.8|82
1601970300000|2020-10-06 07:45:00|6873.8|6868.8|6863.8|6858.8|6873.8|6868.8|6863.8|6858.8|96
1601970600000|2020-10-06 07:50:00|6864.8|6859.8|6871.8|6866.8|6874.8|6869.8|6863.8|6858.8|85
1601970900000|2020-10-06 07:55:00|6872.8|6867.8|6876.8|6871.8|6877.8|6872.8|6871.3|6866.3|87
1601971200000|2020-10-06 08:00:00|6875.8|6870.8|6868.3|6863.3|6881.8|6876.8|6865.3|6860.3|160
1601971500000|2020-10-06 08:05:00|6867.8|6862.8|6851.8|6846.8|6867.8|6862.8|6851.8|6846.8|126
1601971800000|2020-10-06 08:10:00|6851.3|6846.3|6869.8|6864.8|6869.8|6864.8|6849.8|6844.8|148
1601972100000|2020-10-06 08:15:00|6870.3|6865.3|6876.3|6871.3|6879.3|6874.3|6868.8|6863.8|58
1601972400000|2020-10-06 08:20:00|6875.8|6870.8|6872.8|6867.8|6875.8|6870.8|6864.8|6859.8|43
1601972700000|2020-10-06 08:25:00|6872.3|6867.3|6867.3|6862.3|6872.3|6867.3|6866.3|6861.3|25
1601973000000|2020-10-06 08:30:00|6867.8|6862.8|6871.8|6866.8|6875.8|6870.8|6866.8|6861.8|142
1601973300000|2020-10-06 08:35:00|6872.3|6867.3|6869.3|6864.3|6872.3|6867.3|6866.3|6861.3|56
1601973600000|2020-10-06 08:40:00|6868.8|6863.8|6864.8|6859.8|6870.3|6865.3|6857.8|6852.8|50
1601973900000|2020-10-06 08:45:00|6864.3|6859.3|6876.8|6871.8|6876.8|6871.8|6862.3|6857.3|90
1601974200000|2020-10-06 08:50:00|6877.3|6872.3|6885.8|6880.8|6886.3|6881.3|6876.8|6871.8|65
1601974500000|2020-10-06 08:55:00|6884.8|6879.8|6883.3|6878.3|6887.8|6882.8|6874.8|6869.8|135
1601974800000|2020-10-06 09:00:00|6882.8|6877.8|6879.8|6874.8|6882.8|6877.8|6876.3|6871.3|134
1601975100000|2020-10-06 09:05:00|6880.3|6875.3|6883.3|6878.3|6883.3|6878.3|6876.8|6871.8|25
1601975400000|2020-10-06 09:10:00|6882.8|6877.8|6877.3|6872.3|6882.8|6877.8|6874.3|6869.3|119
1601975700000|2020-10-06 09:15:00|6877.8|6872.8|6869.8|6864.8|6877.8|6872.8|6866.8|6861.8|131
1601976000000|2020-10-06 09:20:00|6870.3|6865.3|6872.8|6867.8|6876.3|6871.3|6867.3|6862.3|58
1601976300000|2020-10-06 09:25:00|6872.3|6867.3|6877.8|6872.8|6880.8|6875.8|6870.8|6865.8|108
1601976600000|2020-10-06 09:30:00|6875.8|6870.8|6888.8|6883.8|6888.8|6883.8|6875.8|6870.8|52
1601976900000|2020-10-06 09:35:00|6889.3|6884.3|6887.3|6882.3|6894.8|6889.8|6885.8|6880.8|73
1601977200000|2020-10-06 09:40:00|6886.3|6881.3|6887.3|6882.3|6890.8|6885.8|6886.3|6881.3|47
1601977500000|2020-10-06 09:45:00|6886.3|6881.3|6895.3|6890.3|6899.8|6894.8|6886.3|6881.3|92
1601977800000|2020-10-06 09:50:00|6897.8|6892.8|6891.8|6886.8|6897.8|6892.8|6891.3|6886.3|29
1601978100000|2020-10-06 09:55:00|6892.3|6887.3|6888.3|6883.3|6893.8|6888.8|6888.3|6883.3|32
1601978400000|2020-10-06 10:00:00|6887.8|6882.8|6888.3|6883.3|6890.3|6885.3|6884.3|6879.3|85
1601978700000|2020-10-06 10:05:00|6887.8|6882.8|6887.8|6882.8|6893.3|6888.3|6887.8|6882.8|32
1601979000000|2020-10-06 10:10:00|6888.3|6883.3|6901.8|6896.8|6902.3|6897.3|6888.3|6883.3|60
1601979300000|2020-10-06 10:15:00|6902.3|6897.3|6896.3|6891.3|6904.3|6899.3|6896.3|6891.3|100
1601979600000|2020-10-06 10:20:00|6896.8|6891.8|6898.3|6893.3|6901.8|6896.8|6896.3|6891.3|76
1601979900000|2020-10-06 10:25:00|6898.8|6893.8|6895.8|6890.8|6904.8|6899.8|6895.3|6890.3|160
1601980200000|2020-10-06 10:30:00|6895.3|6890.3|6892.3|6887.3|6896.8|6891.8|6889.8|6884.8|42
1601980500000|2020-10-06 10:35:00|6892.8|6887.8|6899.3|6894.3|6902.8|6897.8|6891.8|6886.8|78
1601980800000|2020-10-06 10:40:00|6899.8|6894.8|6906.8|6901.8|6907.8|6902.8|6899.3|6894.3|128
1601981100000|2020-10-06 10:45:00|6906.3|6901.3|6905.8|6900.8|6911.3|6906.3|6902.8|6897.8|70
1601981400000|2020-10-06 10:50:00|6907.3|6902.3|6894.8|6889.8|6907.3|6902.3|6893.3|6888.3|82
1601981700000|2020-10-06 10:55:00|6894.3|6889.3|6901.3|6896.3|6901.8|6896.8|6886.3|6881.3|131
1601982000000|2020-10-06 11:00:00|6901.8|6896.8|6905.8|6900.8|6906.3|6901.3|6898.8|6893.8|32
1601982300000|2020-10-06 11:05:00|6906.3|6901.3|6898.3|6893.3|6907.3|6902.3|6896.3|6891.3|44
1601982600000|2020-10-06 11:10:00|6897.8|6892.8|6901.8|6896.8|6906.8|6901.8|6894.8|6889.8|32
1601982900000|2020-10-06 11:15:00|6902.3|6897.3|6908.3|6903.3|6908.3|6903.3|6900.8|6895.8|54
1601983200000|2020-10-06 11:20:00|6908.8|6903.8|6910.3|6905.3|6910.3|6905.3|6905.8|6900.8|64
1601983500000|2020-10-06 11:25:00|6910.8|6905.8|6914.8|6909.8|6917.3|6912.3|6906.8|6901.8|115
1601983800000|2020-10-06 11:30:00|6915.8|6910.8|6921.8|6916.8|6923.8|6918.8|6915.8|6910.8|109
1601984100000|2020-10-06 11:35:00|6922.3|6917.3|6931.3|6926.3|6936.8|6931.8|6922.3|6917.3|168
1601984400000|2020-10-06 11:40:00|6930.8|6925.8|6937.3|6932.3|6937.8|6932.8|6930.3|6925.3|45
1601984700000|2020-10-06 11:45:00|6937.8|6932.8|6939.3|6934.3|6942.3|6937.3|6935.8|6930.8|74
1601985000000|2020-10-06 11:50:00|6939.8|6934.8|6931.3|6926.3|6940.3|6935.3|6929.3|6924.3|72
1601985300000|2020-10-06 11:55:00|6931.8|6926.8|6935.3|6930.3|6936.3|6931.3|6931.3|6926.3|37
1601985600000|2020-10-06 12:00:00|6934.8|6929.8|6936.8|6931.8|6936.8|6931.8|6934.3|6929.3|101
1601985900000|2020-10-06 12:05:00|6937.3|6932.3|6934.3|6929.3|6937.8|6932.8|6932.3|6927.3|116
1601986200000|2020-10-06 12:10:00|6934.8|6929.8|6947.3|6942.3|6947.8|6942.8|6934.8|6929.8|101
1601986500000|2020-10-06 12:15:00|6947.8|6942.8|6936.3|6931.3|6947.8|6942.8|6933.8|6928.8|195
1601986800000|2020-10-06 12:20:00|6937.3|6932.3|6949.3|6944.3|6951.3|6946.3|6937.3|6932.3|121
1601987100000|2020-10-06 12:25:00|6947.3|6942.3|6947.3|6942.3|6949.3|6944.3|6945.8|6940.8|72
1601987400000|2020-10-06 12:30:00|6946.3|6941.3|6951.3|6946.3|6956.8|6951.8|6946.3|6941.3|150
1601987700000|2020-10-06 12:35:00|6951.8|6946.8|6954.3|6949.3|6955.3|6950.3|6949.3|6944.3|72
1601988000000|2020-10-06 12:40:00|6952.8|6947.8|6951.3|6946.3|6954.3|6949.3|6949.8|6944.8|62
1601988300000|2020-10-06 12:45:00|6952.3|6947.3|6952.3|6947.3|6956.8|6951.8|6950.8|6945.8|120
1601988600000|2020-10-06 12:50:00|6951.8|6946.8|6953.3|6948.3|6956.8|6951.8|6950.8|6945.8|48
1601988900000|2020-10-06 12:55:00|6952.8|6947.8|6959.3|6954.3|6959.3|6954.3|6951.3|6946.3|63
1601989200000|2020-10-06 13:00:00|6959.8|6954.8|6967.3|6962.3|6977.3|6972.3|6957.3|6952.3|178
1601989500000|2020-10-06 13:05:00|6966.8|6961.8|6972.3|6967.3|6974.3|6969.3|6962.3|6957.3|76
1601989800000|2020-10-06 13:10:00|6971.8|6966.8|6963.3|6958.3|6973.8|6968.8|6962.3|6957.3|54
1601990100000|2020-10-06 13:15:00|6962.8|6957.8|6973.3|6968.3|6974.8|6969.8|6962.8|6957.8|74
1601990400000|2020-10-06 13:20:00|6972.3|6967.3|6972.8|6967.8|6979.3|6974.3|6972.3|6967.3|112
1601990700000|2020-10-06 13:25:00|6972.3|6967.3|6961.3|6956.3|6974.3|6969.3|6959.8|6954.8|147
1601991000000|2020-10-06 13:30:00|6961.8|6956.8|6962.3|6957.3|6963.8|6958.8|6950.8|6945.8|238
1601991300000|2020-10-06 13:35:00|6962.8|6957.8|6946.8|6941.8|6962.8|6957.8|6946.3|6941.3|105
1601991600000|2020-10-06 13:40:00|6946.3|6941.3|6941.3|6936.3|6950.3|6945.3|6939.3|6934.3|109
1601991900000|2020-10-06 13:45:00|6942.3|6937.3|6945.8|6940.8|6945.8|6940.8|6939.3|6934.3|64
1601992200000|2020-10-06 13:50:00|6946.3|6941.3|6932.8|6927.8|6948.3|6943.3|6932.8|6927.8|78
1601992500000|2020-10-06 13:55:00|6932.3|6927.3|6930.3|6925.3|6938.3|6933.3|6928.3|6923.3|118
1601992800000|2020-10-06 14:00:00|6930.8|6925.8|6934.3|6929.3|6939.8|6934.8|6928.3|6923.3|124
1601993100000|2020-10-06 14:05:00|6933.3|6928.3|6931.3|6926.3|6933.8|6928.8|6926.8|6921.8|95
1601993400000|2020-10-06 14:10:00|6931.8|6926.8|6942.3|6937.3|6943.8|6938.8|6929.8|6924.8|191
1601993700000|2020-10-06 14:15:00|6943.3|6938.3|6945.8|6940.8|6949.3|6944.3|6942.3|6937.3|184
1601994000000|2020-10-06 14:20:00|6946.3|6941.3|6943.3|6938.3|6949.8|6944.8|6939.8|6934.8|84
1601994300000|2020-10-06 14:25:00|6943.8|6938.8|6945.3|6940.3|6946.3|6941.3|6940.8|6935.8|130
1601994600000|2020-10-06 14:30:00|6945.8|6940.8|6941.8|6936.8|6948.3|6943.3|6939.8|6934.8|183
1601994900000|2020-10-06 14:35:00|6942.3|6937.3|6946.8|6941.8|6947.3|6942.3|6939.3|6934.3|95
1601995200000|2020-10-06 14:40:00|6947.3|6942.3|6937.3|6932.3|6953.3|6948.3|6930.8|6925.8|152
1601995500000|2020-10-06 14:45:00|6936.8|6931.8|6941.8|6936.8|6947.8|6942.8|6936.8|6931.8|134
1601995800000|2020-10-06 14:50:00|6942.3|6937.3|6938.8|6933.8|6944.8|6939.8|6936.8|6931.8|149
1601996100000|2020-10-06 14:55:00|6937.8|6932.8|6939.8|6934.8|6944.3|6939.3|6937.8|6932.8|99
1601996400000|2020-10-06 15:00:00|6941.8|6936.8|6944.8|6939.8|6945.8|6940.8|6938.3|6933.3|206
1601996700000|2020-10-06 15:05:00|6945.3|6940.3|6941.3|6936.3|6945.3|6940.3|6936.8|6931.8|274
1601997000000|2020-10-06 15:10:00|6940.8|6935.8|6931.8|6926.8|6941.8|6936.8|6931.8|6926.8|236
1601997300000|2020-10-06 15:15:00|6932.8|6927.8|6937.8|6932.8|6939.8|6934.8|6931.8|6926.8|278
1601997600000|2020-10-06 15:20:00|6938.3|6933.3|6928.8|6923.8|6938.8|6933.8|6928.8|6923.8|252
1601997900000|2020-10-06 15:25:00|6929.3|6924.3|6932.8|6927.8|6937.3|6932.3|6927.3|6922.3|208
1601998200000|2020-10-06 15:30:00|6933.8|6926.8|6937.8|6930.8|6937.8|6930.8|6926.8|6919.8|664
1601998500000|2020-10-06 15:35:00|6936.8|6929.8|6939.8|6932.8|6939.8|6932.8|6929.8|6923.8|215
1601998800000|2020-10-06 15:40:00|6940.8|6933.8|6938.8|6931.8|6941.8|6935.8|6936.8|6929.8|134
1601999100000|2020-10-06 15:45:00|6937.8|6930.8|6927.8|6920.8|6938.8|6930.8|6927.8|6920.8|63
1601999400000|2020-10-06 15:50:00|6926.8|6919.8|6923.8|6917.8|6926.8|6919.8|6920.8|6914.8|28
1601999700000|2020-10-06 15:55:00|6922.8|6916.8|6921.8|6914.8|6927.8|6920.8|6919.8|6912.8|610
1602000000000|2020-10-06 16:00:00|6922.8|6915.8|6921.8|6914.8|6925.8|6918.8|6920.8|6912.8|304
1602000300000|2020-10-06 16:05:00|6920.8|6913.8|6923.8|6916.8|6925.8|6918.8|6920.8|6913.8|29
1602000600000|2020-10-06 16:10:00|6922.8|6917.8|6924.8|6917.8|6924.8|6918.8|6921.8|6915.8|28
1602000900000|2020-10-06 16:15:00|6923.8|6916.8|6923.8|6916.8|6924.8|6918.8|6923.8|6915.8|22
1602001200000|2020-10-06 16:20:00|6922.8|6917.8|6924.8|6917.8|6924.8|6918.8|6922.8|6916.8|11
1602001500000|2020-10-06 16:25:00|6926.8|6919.8|6926.8|6919.8|6926.8|6920.8|6923.8|6917.8|59
1602001800000|2020-10-06 16:30:00|6925.8|6918.8|6926.8|6919.8|6927.8|6920.8|6924.8|6918.8|16
1602002100000|2020-10-06 16:35:00|6927.8|6920.8|6928.8|6921.8|6929.8|6922.8|6926.8|6919.8|10
1602002400000|2020-10-06 16:40:00|6927.8|6922.8|6928.8|6922.8|6928.8|6922.8|6926.8|6920.8|19
1602002700000|2020-10-06 16:45:00|6929.8|6923.8|6935.8|6927.8|6936.8|6930.8|6928.8|6921.8|36
1602003000000|2020-10-06 16:50:00|6934.8|6928.8|6938.8|6931.8|6940.8|6933.8|6934.8|6928.8|16
1602003300000|2020-10-06 16:55:00|6937.8|6930.8|6937.8|6929.8|6939.8|6932.8|6936.8|6929.8|8
1602003600000|2020-10-06 17:00:00|6936.8|6930.8|6936.8|6928.8|6937.8|6930.8|6935.8|6927.8|6
1602003900000|2020-10-06 17:05:00|6937.8|6929.8|6944.8|6936.8|6944.8|6937.8|6936.8|6929.8|23
1602004200000|2020-10-06 17:10:00|6943.8|6935.8|6943.8|6935.8|6945.8|6938.8|6941.8|6934.8|3
1602004500000|2020-10-06 17:15:00|6942.8|6936.8|6944.8|6936.8|6944.8|6938.8|6941.8|6934.8|5
1602004800000|2020-10-06 17:20:00|6942.8|6937.8|6942.8|6934.8|6946.8|6939.8|6942.8|6934.8|10
1602005100000|2020-10-06 17:25:00|6941.8|6935.8|6941.8|6933.8|6942.8|6935.8|6940.8|6933.8|3
1602005400000|2020-10-06 17:30:00|6942.8|6934.8|6942.8|6935.8|6942.8|6936.8|6940.8|6932.8|4
1602005700000|2020-10-06 17:35:00|6941.8|6934.8|6941.8|6933.8|6942.8|6935.8|6940.8|6933.8|3
1602006000000|2020-10-06 17:40:00|6942.8|6935.8|6940.8|6932.8|6942.8|6935.8|6939.8|6931.8|10
1602006300000|2020-10-06 17:45:00|6941.8|6933.8|6935.8|6927.8|6941.8|6934.8|6934.8|6927.8|20
1602006600000|2020-10-06 17:50:00|6936.8|6928.8|6936.8|6928.8|6936.8|6929.8|6935.8|6927.8|21
1602006900000|2020-10-06 17:55:00|6935.8|6927.8|6939.1|6927.1|6939.1|6928.8|6934.8|6926.8|34
1602007200000|2020-10-06 18:00:00|6939.2|6927.2|6941.1|6929.1|6941.1|6929.1|6938.8|6926.8|0
1602007500000|2020-10-06 18:05:00|6941|6929|6941.2|6929.2|6947.6|6935.6|6941|6929|0
1602007800000|2020-10-06 18:10:00|6941.1|6929.1|6943.9|6931.9|6944|6932|6939|6927|0
1602008100000|2020-10-06 18:15:00|6943.8|6931.8|6945.4|6933.4|6946.6|6934.6|6943.6|6931.6|0
1602008400000|2020-10-06 18:20:00|6944.5|6932.5|6950.5|6938.5|6950.5|6938.5|6944.4|6932.4|0
1602008700000|2020-10-06 18:25:00|6950.4|6938.4|6950.4|6938.4|6950.8|6938.8|6948.2|6936.2|0
1602009000000|2020-10-06 18:30:00|6950.5|6938.5|6948.3|6936.3|6952.9|6940.9|6947.4|6935.4|2500
1602009300000|2020-10-06 18:35:00|6949.2|6937.2|6949.7|6937.7|6951.9|6939.9|6947.2|6935.2|0
1602009600000|2020-10-06 18:40:00|6949.6|6937.6|6953.8|6941.8|6955.7|6943.7|6949.5|6937.5|0
1602009900000|2020-10-06 18:45:00|6953.9|6941.9|6931.3|6919.3|6958.4|6946.4|6929|6917|0
1602010200000|2020-10-06 18:50:00|6931.5|6919.5|6885.6|6873.6|6933.3|6921.3|6885.4|6873.4|0
1602010500000|2020-10-06 18:55:00|6885.5|6873.5|6882.8|6870.8|6892.3|6880.3|6869.3|6857.3|0
1602010800000|2020-10-06 19:00:00|6882.7|6870.7|6865.4|6853.4|6882.7|6870.7|6861.3|6849.3|0
1602011100000|2020-10-06 19:05:00|6865.2|6853.2|6863.6|6851.6|6869.7|6857.7|6846.5|6834.5|0
1602011400000|2020-10-06 19:10:00|6862.7|6850.7|6869|6857|6873.2|6861.2|6857.7|6845.7|0
1602011700000|2020-10-06 19:15:00|6868.9|6856.9|6860.5|6848.5|6875.8|6863.8|6858.4|6846.4|0
1602012000000|2020-10-06 19:20:00|6860.6|6848.6|6856.2|6844.2|6867|6855|6856.1|6844.1|0
1602012300000|2020-10-06 19:25:00|6856.1|6844.1|6869.9|6857.9|6870|6858|6854.1|6842.1|0
1602012600000|2020-10-06 19:30:00|6868.1|6856.1|6884.9|6872.9|6885.6|6873.6|6865.6|6853.6|0
1602012900000|2020-10-06 19:35:00|6883.1|6871.1|6882|6870|6885.4|6873.4|6875.3|6863.3|0
1602013200000|2020-10-06 19:40:00|6880.1|6868.1|6892.1|6880.1|6895.2|6883.2|6877.6|6865.6|0
1602013500000|2020-10-06 19:45:00|6890.3|6878.3|6879.2|6867.2|6894.3|6882.3|6873.4|6861.4|0
1602013800000|2020-10-06 19:50:00|6879|6867|6872.2|6860.2|6879|6867|6863.9|6851.9|0
1602014100000|2020-10-06 19:55:00|6872.4|6860.4|6874.2|6862.2|6877.5|6865.5|6865.9|6853.9|0
1602014400000|2020-10-06 20:00:00|6874.3|6862.3|6874.9|6862.9|6881.3|6869.3|6871.3|6859.3|0
1602014700000|2020-10-06 20:05:00|6874.5|6862.5|6871.5|6859.5|6882|6870|6870.6|6858.6|0
1602015000000|2020-10-06 20:10:00|6871.9|6859.9|6878.3|6866.3|6883.9|6871.9|6871.9|6859.9|0
1602015300000|2020-10-06 20:15:00|6878.1|6866.1|6875.4|6863.4|6878.1|6866.1|6875.2|6863.2|0
1602015600000|2020-10-06 20:20:00|6875.2|6863.2|6875.2|6863.2|6875.9|6863.9|6874.8|6862.8|0
1602015900000|2020-10-06 20:25:00|6874.8|6862.8|6874.6|6862.6|6875.4|6863.4|6874.4|6862.4|0
1602016200000|2020-10-06 20:30:00|6874.5|6862.5|6864.5|6852.5|6878.6|6866.6|6864.4|6852.4|0
1602016500000|2020-10-06 20:35:00|6864.9|6852.9|6861.6|6849.6|6864.9|6852.9|6860.2|6848.2|0
1602016800000|2020-10-06 20:40:00|6861.2|6849.2|6861.2|6849.2|6862.1|6850.1|6859.3|6847.3|0
1602017100000|2020-10-06 20:45:00|6861.6|6849.6|6852|6840|6861.6|6849.6|6851.2|6839.2|0
1602017400000|2020-10-06 20:50:00|6852.1|6840.1|6845.1|6833.1|6853.3|6841.3|6841|6829|0
1602017700000|2020-10-06 20:55:00|6845|6833|6854|6842|6854.8|6842.8|6844.6|6832.6|0
1602018000000|2020-10-06 21:00:00|6854.2|6842.2|6863|6851|6863.6|6851.6|6853.6|6841.6|0
1602018300000|2020-10-06 21:05:00|6867.7|6855.7|6867.7|6855.7|6868.9|6856.9|6866.7|6854.7|0
1602018600000|2020-10-06 21:10:00|6868.1|6856.1|6868.4|6856.4|6870.9|6858.9|6867.3|6855.3|0
1602018900000|2020-10-06 21:15:00|6868.8|6856.8|6869.4|6857.4|6869.4|6857.4|6868.8|6856.8|0
1602019200000|2020-10-06 21:20:00|6868.8|6856.8|6869.8|6857.8|6870|6858|6868.4|6856.4|0
1602019500000|2020-10-06 21:25:00|6869.6|6857.6|6869.8|6857.8|6870.2|6858.2|6869.2|6857.2|0
1602019800000|2020-10-06 21:30:00|6870.2|6858.2|6870.3|6858.3|6870.7|6858.7|6869.8|6857.8|0
1602020100000|2020-10-06 21:35:00|6871.2|6859.2|6872.5|6860.5|6872.5|6860.5|6871.2|6859.2|0
1602020400000|2020-10-06 21:40:00|6872.3|6860.3|6872.7|6860.7|6872.7|6860.7|6872.3|6860.3|0
1602020700000|2020-10-06 21:45:00|6873|6861|6872|6860|6873|6861|6871.7|6859.7|0
1602021000000|2020-10-06 21:50:00|6872.6|6860.6|6872|6860|6872.8|6860.8|6872|6860|0
1602021300000|2020-10-06 21:55:00|6872.4|6860.4|6873.6|6861.6|6873.6|6861.6|6872|6860|0
1602021600000|2020-10-06 22:00:00|6874.1|6862.1|6876.4|6864.4|6877.9|6865.9|6864.8|6852.8|0
1602021900000|2020-10-06 22:05:00|6876.5|6864.5|6875.3|6863.3|6878.1|6866.1|6871.3|6859.3|0
1602022200000|2020-10-06 22:10:00|6875.5|6863.5|6877.6|6865.6|6878|6866|6874.7|6862.7|0
1602022500000|2020-10-06 22:15:00|6878|6866|6879.1|6867.1|6879.5|6867.5|6875.6|6863.6|0
1602022800000|2020-10-06 22:20:00|6879.5|6867.5|6877.7|6865.7|6880.4|6868.4|6875.7|6863.7|0
1602023100000|2020-10-06 22:25:00|6877.9|6865.9|6876.4|6864.4|6878.3|6866.3|6875.5|6863.5|0
1602023400000|2020-10-06 22:30:00|6876.8|6864.8|6878.1|6866.1|6882.2|6870.2|6876.6|6864.6|0
1602023700000|2020-10-06 22:35:00|6878.3|6866.3|6879|6867|6881.3|6869.3|6877.1|6865.1|0
1602024000000|2020-10-06 22:40:00|6879.2|6867.2|6879.6|6867.6|6881.3|6869.3|6877.7|6865.7|0
1602024300000|2020-10-06 22:45:00|6879.8|6867.8|6871.7|6859.7|6880.3|6868.3|6870.2|6858.2|0
1602024600000|2020-10-06 22:50:00|6871.3|6859.3|6861.2|6849.2|6873|6861|6861.2|6849.2|0
1602024900000|2020-10-06 22:55:00|6861.4|6849.4|6874.2|6862.2|6875.9|6863.9|6859.3|6847.3|0
1602025200000|2020-10-06 23:00:00|6874.1|6862.1|6881.8|6869.8|6883.1|6871.1|6871.3|6859.3|0
1602025500000|2020-10-06 23:05:00|6881.7|6869.7|6878.6|6866.6|6882.2|6870.2|6875.8|6863.8|0
1602025800000|2020-10-06 23:10:00|6878.5|6866.5|6876.9|6864.9|6879.4|6867.4|6873.4|6861.4|0
1602026100000|2020-10-06 23:15:00|6877.1|6865.1|6880.4|6868.4|6883.6|6871.6|6875.8|6863.8|0
1602026400000|2020-10-06 23:20:00|6880.8|6868.8|6884.6|6872.6|6884.6|6872.6|6880.4|6868.4|0
1602026700000|2020-10-06 23:25:00|6884|6872|6881.8|6869.8|6886.4|6874.4|6881.3|6869.3|0
1602027000000|2020-10-06 23:30:00|6882|6870|6883.9|6871.9|6885|6873|6880.3|6868.3|0
1602027300000|2020-10-06 23:35:00|6884|6872|6880.5|6868.5|6889.3|6877.3|6878.6|6866.6|0
1602027600000|2020-10-06 23:40:00|6880.7|6868.7|6888|6876|6888.2|6876.2|6880.3|6868.3|0
1602027900000|2020-10-06 23:45:00|6887.6|6875.6|6889|6877|6890.7|6878.7|6883.8|6871.8|0
1602028200000|2020-10-06 23:50:00|6889.2|6877.2|6889.9|6877.9|6891.2|6879.2|6887.9|6875.9|0
1602028500000|2020-10-06 23:55:00|6890.3|6878.3|6887.5|6875.5|6890.3|6878.3|6887.1|6875.1|0
1602028800000|2020-10-07 00:00:00|6887.6|6875.6|6889.6|6877.6|6890.9|6878.9|6885|6873|0
1602029100000|2020-10-07 00:05:00|6889.2|6877.2|6893.8|6881.8|6893.8|6881.8|6887.1|6875.1|0
1602029400000|2020-10-07 00:10:00|6893.7|6881.7|6895.5|6883.5|6897.6|6885.6|6892.5|6880.5|0
1602029700000|2020-10-07 00:15:00|6895.3|6883.3|6905|6893|6907|6895|6893.8|6881.8|0
1602030000000|2020-10-07 00:20:00|6905.8|6893.8|6904.1|6892.1|6907|6895|6902|6890|0
1602030300000|2020-10-07 00:25:00|6904.2|6892.2|6901.6|6889.6|6905.7|6893.7|6899.4|6887.4|0
1602030600000|2020-10-07 00:30:00|6901.5|6889.5|6899.4|6887.4|6901.6|6889.6|6899.4|6887.4|0
1602030900000|2020-10-07 00:35:00|6899|6887|6895.2|6883.2|6899.4|6887.4|6895.2|6883.2|0
1602031200000|2020-10-07 00:40:00|6895.3|6883.3|6899.5|6887.5|6899.5|6887.5|6895.2|6883.2|0
1602031500000|2020-10-07 00:45:00|6899.4|6887.4|6899|6887|6903.6|6891.6|6898.9|6886.9|0
1602031800000|2020-10-07 00:50:00|6901|6889|6898.9|6886.9|6901.1|6889.1|6896.9|6884.9|0
1602032100000|2020-10-07 00:55:00|6899|6887|6902.1|6890.1|6903.1|6891.1|6899|6887|0
1602032400000|2020-10-07 01:00:00|6901.7|6889.7|6894.7|6882.7|6901.7|6889.7|6890.5|6878.5|0
1602032700000|2020-10-07 01:05:00|6896.8|6884.8|6894.7|6882.7|6898.8|6886.8|6894.7|6882.7|0
1602033000000|2020-10-07 01:10:00|6895.5|6883.5|6896.8|6884.8|6898.9|6886.9|6894.7|6882.7|0
1602033300000|2020-10-07 01:15:00|6898.8|6886.8|6905.2|6893.2|6905.3|6893.3|6896.8|6884.8|0
1602033600000|2020-10-07 01:20:00|6905.3|6893.3|6905.1|6893.1|6906.2|6894.2|6903.1|6891.1|0
1602033900000|2020-10-07 01:25:00|6904.4|6892.4|6900.9|6888.9|6905.1|6893.1|6899.8|6887.8|0
1602034200000|2020-10-07 01:30:00|6900.1|6888.1|6897.7|6885.7|6900.1|6888.1|6894.6|6882.6|0
1602034500000|2020-10-07 01:35:00|6898.1|6886.1|6898.8|6886.8|6900.9|6888.9|6895.7|6883.7|0
1602034800000|2020-10-07 01:40:00|6898.4|6886.4|6898.8|6886.8|6900.9|6888.9|6896.7|6884.7|0
1602035100000|2020-10-07 01:45:00|6899.2|6887.2|6907.1|6895.1|6907.1|6895.1|6899.2|6887.2|0
1602035400000|2020-10-07 01:50:00|6907|6895|6907.1|6895.1|6907.1|6895.1|6906.9|6894.9|0
1602035700000|2020-10-07 01:55:00|6907.9|6895.9|6914.1|6902.1|6918.7|6906.7|6907.9|6895.9|0
1602036000000|2020-10-07 02:00:00|6914|6902|6924.6|6912.6|6924.8|6912.8|6914|6902|0
1602036300000|2020-10-07 02:05:00|6924.5|6912.5|6922.4|6910.4|6924.6|6912.6|6918.4|6906.4|0
1602036600000|2020-10-07 02:10:00|6922.5|6910.5|6919.8|6907.8|6922.5|6910.5|6917.8|6905.8|0
1602036900000|2020-10-07 02:15:00|6919.4|6907.4|6923.7|6911.7|6931.9|6919.9|6917.8|6905.8|0
1602037200000|2020-10-07 02:20:00|6923.6|6911.6|6915|6903|6923.6|6911.6|6912.9|6900.9|0
1602037500000|2020-10-07 02:25:00|6914|6902|6915.1|6903.1|6919.3|6907.3|6912.9|6900.9|0
1602037800000|2020-10-07 02:30:00|6915|6903|6912.9|6900.9|6917.2|6905.2|6910.8|6898.8|0
1602038100000|2020-10-07 02:35:00|6912.5|6900.5|6916.1|6904.1|6917.1|6905.1|6910.8|6898.8|0
1602038400000|2020-10-07 02:40:00|6915.7|6903.7|6907.9|6895.9|6915.7|6903.7|6906.4|6894.4|0
1602038700000|2020-10-07 02:45:00|6908.5|6896.5|6914.8|6902.8|6914.8|6902.8|6906.5|6894.5|0
1602039000000|2020-10-07 02:50:00|6914.9|6902.9|6914.8|6902.8|6916.9|6904.9|6912.7|6900.7|0
1602039300000|2020-10-07 02:55:00|6914.9|6902.9|6910.1|6898.1|6916.3|6904.3|6910.1|6898.1|0
1602039600000|2020-10-07 03:00:00|6910.5|6898.5|6914.3|6902.3|6916.4|6904.4|6910.1|6898.1|0
1602039900000|2020-10-07 03:05:00|6914.4|6902.4|6917.4|6905.4|6918.4|6906.4|6914.3|6902.3|0
1602040200000|2020-10-07 03:10:00|6917.8|6905.8|6918.4|6906.4|6918.4|6906.4|6914.3|6902.3|0
1602040500000|2020-10-07 03:15:00|6917.6|6905.6|6916.3|6904.3|6918.4|6906.4|6914.1|6902.1|0
1602040800000|2020-10-07 03:20:00|6915.5|6903.5|6914|6902|6916.3|6904.3|6909.8|6897.8|0
1602041100000|2020-10-07 03:25:00|6914.1|6902.1|6917.2|6905.2|6918.3|6906.3|6914.1|6902.1|0
1602041400000|2020-10-07 03:30:00|6918.2|6906.2|6920.4|6908.4|6920.5|6908.5|6916.3|6904.3|0
1602041700000|2020-10-07 03:35:00|6920|6908|6913.8|6901.8|6920.4|6908.4|6913.8|6901.8|0
1602042000000|2020-10-07 03:40:00|6914.2|6902.2|6913.5|6901.5|6915.9|6903.9|6912.4|6900.4|0
1602042300000|2020-10-07 03:45:00|6913.4|6901.4|6916.8|6904.8|6917.9|6905.9|6909.3|6897.3|0
1602042600000|2020-10-07 03:50:00|6916.7|6904.7|6913.7|6901.7|6916.8|6904.8|6912.6|6900.6|0
1602042900000|2020-10-07 03:55:00|6913.6|6901.6|6913.6|6901.6|6913.6|6901.6|6911.6|6899.6|0
1602043200000|2020-10-07 04:00:00|6912.8|6900.8|6913.6|6901.6|6915.7|6903.7|6911.6|6899.6|0
1602043500000|2020-10-07 04:05:00|6912.8|6900.8|6913.6|6901.6|6915.6|6903.6|6911.6|6899.6|0
1602044100000|2020-10-07 04:15:00|6913.7|6901.7|6916.8|6904.8|6917.9|6905.9|6913.6|6901.6|0
1602044400000|2020-10-07 04:20:00|6916.4|6904.4|6917.9|6905.9|6919.9|6907.9|6915.8|6903.8|0
1602044700000|2020-10-07 04:25:00|6918.6|6906.6|6915.8|6903.8|6919.9|6907.9|6915.7|6903.7|0
1602045000000|2020-10-07 04:30:00|6916.2|6904.2|6911.4|6899.4|6917.8|6905.8|6909.3|6897.3|0
1602045300000|2020-10-07 04:35:00|6911.5|6899.5|6913.5|6901.5|6915.6|6903.6|6911.4|6899.4|0
1602045600000|2020-10-07 04:40:00|6913.9|6901.9|6912.1|6900.1|6915.6|6903.6|6910.1|6898.1|0
1602045900000|2020-10-07 04:45:00|6913|6901|6913|6901|6914.1|6902.1|6913|6901|0
1602046200000|2020-10-07 04:50:00|6912.9|6900.9|6911|6899|6913|6901|6910.9|6898.9|0
1602046500000|2020-10-07 04:55:00|6911.4|6899.4|6913|6901|6913.1|6901.1|6910.9|6898.9|0
1602046800000|2020-10-07 05:00:00|6912.6|6900.6|6910.9|6898.9|6913|6901|6910.8|6898.8|0
1602047100000|2020-10-07 05:05:00|6911|6899|6915.2|6903.2|6917.2|6905.2|6910.9|6898.9|0
1602047400000|2020-10-07 05:10:00|6915.1|6903.1|6911.7|6899.7|6915.1|6903.1|6911.6|6899.6|0
1602047700000|2020-10-07 05:15:00|6911.8|6899.8|6911.7|6899.7|6913.8|6901.8|6911.7|6899.7|0
1602048000000|2020-10-07 05:20:00|6911.6|6899.6|6907.5|6895.5|6911.6|6899.6|6905.5|6893.5|0
1602048300000|2020-10-07 05:25:00|6907.1|6895.1|6907.6|6895.6|6907.6|6895.6|6903.3|6891.3|0
1602048600000|2020-10-07 05:30:00|6907.7|6895.7|6907.6|6895.6|6907.7|6895.7|6905.5|6893.5|0
1602048900000|2020-10-07 05:35:00|6907.7|6895.7|6916.2|6904.2|6916.2|6904.2|6907.6|6895.6|0
1602049200000|2020-10-07 05:40:00|6917|6905|6923.5|6911.5|6928.1|6916.1|6917|6905|0
1602049500000|2020-10-07 05:45:00|6923.4|6911.4|6917.9|6905.9|6923.5|6911.5|6917.9|6905.9|0
1602049800000|2020-10-07 05:50:00|6917.5|6905.5|6915.8|6903.8|6917.9|6905.9|6913.7|6901.7|0
1602050100000|2020-10-07 05:55:00|6915.7|6903.7|6912.5|6900.5|6915.7|6903.7|6907.5|6895.5|0
1602050400000|2020-10-07 06:00:00|6913|6901|6907.3|6902.3|6914.2|6906.3|6903.8|6897.3|44
1602050700000|2020-10-07 06:05:00|6907.8|6902.8|6904.8|6899.8|6912.3|6907.3|6902.3|6897.3|25
1602051000000|2020-10-07 06:10:00|6905.3|6900.3|6907.8|6902.8|6911.8|6906.8|6904.8|6899.8|25
1602051300000|2020-10-07 06:15:00|6907.3|6902.3|6912.8|6907.8|6912.8|6907.8|6906.8|6901.8|28
1602051600000|2020-10-07 06:20:00|6913.3|6908.3|6908.8|6903.8|6913.3|6908.3|6908.3|6903.3|32
1602051900000|2020-10-07 06:25:00|6908.3|6903.3|6907.8|6902.8|6911.8|6906.8|6904.3|6899.3|54
1602052200000|2020-10-07 06:30:00|6908.3|6903.3|6912.3|6907.3|6916.8|6911.8|6907.8|6902.8|42
1602052500000|2020-10-07 06:35:00|6912.8|6907.8|6916.3|6911.3|6916.3|6911.3|6911.8|6906.8|26
1602052800000|2020-10-07 06:40:00|6918.8|6913.8|6916.8|6911.8|6919.8|6914.8|6914.8|6909.8|24
1602053100000|2020-10-07 06:45:00|6917.3|6912.3|6919.3|6914.3|6921.8|6916.8|6917.3|6912.3|35
1602053400000|2020-10-07 06:50:00|6919.8|6914.8|6921.3|6916.3|6923.8|6918.8|6919.3|6914.3|18
1602053700000|2020-10-07 06:55:00|6920.8|6915.8|6926.8|6921.8|6928.8|6923.8|6920.8|6915.8|84
1602054000000|2020-10-07 07:00:00|6924.8|6919.8|6908.3|6903.3|6929.3|6924.3|6895.8|6890.8|954
1602054300000|2020-10-07 07:05:00|6909.3|6904.3|6927.3|6922.3|6942.8|6937.8|6905.8|6900.8|393
1602054600000|2020-10-07 07:10:00|6927.8|6922.8|6911.8|6906.8|6932.8|6927.8|6906.3|6901.3|274
1602054900000|2020-10-07 07:15:00|6912.3|6907.3|6913.8|6908.8|6928.3|6923.3|6912.3|6907.3|199
1602055200000|2020-10-07 07:20:00|6914.3|6909.3|6913.3|6908.3|6919.8|6914.8|6908.3|6903.3|112
1602055500000|2020-10-07 07:25:00|6912.8|6907.8|6931.3|6926.3|6933.8|6928.8|6906.3|6901.3|162
1602055800000|2020-10-07 07:30:00|6931.8|6926.8|6937.8|6932.8|6946.8|6941.8|6930.8|6925.8|96
1602056100000|2020-10-07 07:35:00|6938.3|6933.3|6922.3|6917.3|6940.3|6935.3|6921.3|6916.3|92
1602056400000|2020-10-07 07:40:00|6921|6916|6923|6918|6925.5|6920.5|6919.5|6914.5|88
1602056700000|2020-10-07 07:45:00|6922.5|6917.5|6916.5|6911.5|6927|6922|6912.5|6907.5|68
1602057000000|2020-10-07 07:50:00|6917.5|6912.5|6918|6913|6921.5|6916.5|6913.5|6908.5|113
1602057300000|2020-10-07 07:55:00|6918.5|6913.5|6920|6915|6924|6919|6916|6911|78
1602057600000|2020-10-07 08:00:00|6920.5|6915.5|6933.5|6928.5|6935.5|6930.5|6920.5|6915.5|66
1602057900000|2020-10-07 08:05:00|6932.5|6927.5|6931.5|6926.5|6939.5|6934.5|6922.5|6917.5|111
1602058200000|2020-10-07 08:10:00|6931|6926|6927.5|6922.5|6931.5|6926.5|6917.5|6912.5|74
1602058500000|2020-10-07 08:15:00|6927|6922|6925.5|6920.5|6929|6924|6922|6917|46
1602058800000|2020-10-07 08:20:00|6924.5|6919.5|6928|6923|6929.5|6924.5|6916.5|6911.5|120
1602059100000|2020-10-07 08:25:00|6927.5|6922.5|6920.5|6915.5|6927.5|6922.5|6917.5|6912.5|109
1602059400000|2020-10-07 08:30:00|6920|6915|6913.5|6908.5|6921.5|6916.5|6908.5|6903.5|103
1602059700000|2020-10-07 08:35:00|6914.5|6909.5|6921.5|6916.5|6924|6919|6910.5|6905.5|60
1602060000000|2020-10-07 08:40:00|6921|6916|6914.5|6909.5|6921|6916|6912.5|6907.5|66
1602060300000|2020-10-07 08:45:00|6913.5|6908.5|6915.5|6910.5|6919.5|6914.5|6913.5|6908.5|92
1602060600000|2020-10-07 08:50:00|6915|6910|6920.5|6915.5|6925|6920|6911.5|6906.5|94
1602060900000|2020-10-07 08:55:00|6921|6916|6922.5|6917.5|6927.5|6922.5|6920.5|6915.5|82
1602061200000|2020-10-07 09:00:00|6922|6917|6914|6909|6922|6917|6910.5|6905.5|53
1602061500000|2020-10-07 09:05:00|6913.5|6908.5|6905|6900|6913.5|6908.5|6904.5|6899.5|150
1602061800000|2020-10-07 09:10:00|6904.5|6899.5|6906.5|6901.5|6910|6905|6902|6897|49
1602062100000|2020-10-07 09:15:00|6907.5|6902.5|6905.5|6900.5|6910|6905|6905.5|6900.5|52
1602062400000|2020-10-07 09:20:00|6907|6902|6908|6903|6910.5|6905.5|6904.5|6899.5|43
1602062700000|2020-10-07 09:25:00|6907.5|6902.5|6908.5|6903.5|6909|6904|6905.5|6900.5|41
1602063000000|2020-10-07 09:30:00|6909|6904|6914.5|6909.5|6914.5|6909.5|6908.5|6903.5|60
1602063300000|2020-10-07 09:35:00|6913.5|6908.5|6918.5|6913.5|6920.5|6915.5|6913.5|6908.5|90
1602063600000|2020-10-07 09:40:00|6918|6913|6922.5|6917.5|6923|6918|6914.5|6909.5|113
1602063900000|2020-10-07 09:45:00|6922|6917|6922.5|6917.5|6924.5|6919.5|6919|6914|97
1602064200000|2020-10-07 09:50:00|6923.5|6918.5|6923.5|6918.5|6925|6920|6923|6918|42
1602064500000|2020-10-07 09:55:00|6923|6918|6918.5|6913.5|6923.5|6918.5|6917|6912|105
1602064800000|2020-10-07 10:00:00|6918|6913|6912|6907|6918.5|6913.5|6912|6907|59
1602065100000|2020-10-07 10:05:00|6911.5|6906.5|6911.5|6906.5|6918.5|6913.5|6910|6905|72
1602065400000|2020-10-07 10:10:00|6911|6906|6912.5|6907.5|6914|6909|6908|6903|62
1602065700000|2020-10-07 10:15:00|6913|6908|6911.5|6906.5|6914.5|6909.5|6911|6906|36
1602066000000|2020-10-07 10:20:00|6911|6906|6920.5|6915.5|6920.5|6915.5|6910|6905|44
1602066300000|2020-10-07 10:25:00|6921|6916|6916.5|6911.5|6921|6916|6916|6911|44
1602066600000|2020-10-07 10:30:00|6916|6911|6917.5|6912.5|6918|6913|6912.5|6907.5|45
1602066900000|2020-10-07 10:35:00|6918|6913|6916.5|6911.5|6919|6914|6913.5|6908.5|29
1602067200000|2020-10-07 10:40:00|6917|6912|6912.5|6907.5|6917.5|6912.5|6910.5|6905.5|31
1602067500000|2020-10-07 10:45:00|6913|6908|6923|6918|6923|6918|6912.5|6907.5|76
1602067800000|2020-10-07 10:50:00|6922.5|6917.5|6932.5|6927.5|6932.5|6927.5|6921|6916|64
1602068100000|2020-10-07 10:55:00|6933|6928|6936.5|6931.5|6942.5|6937.5|6931|6926|98
1602068400000|2020-10-07 11:00:00|6937|6932|6925.5|6920.5|6937.5|6932.5|6925.5|6920.5|45
1602068700000|2020-10-07 11:05:00|6926.5|6921.5|6924|6919|6927.5|6922.5|6924|6919|35
1602069000000|2020-10-07 11:10:00|6924.5|6919.5|6922.5|6917.5|6925.5|6920.5|6919.5|6914.5|30
1602069300000|2020-10-07 11:15:00|6924.5|6919.5|6921.5|6916.5|6924.5|6919.5|6917.5|6912.5|44
1602069600000|2020-10-07 11:20:00|6921|6916|6918|6913|6922.5|6917.5|6916.5|6911.5|39
1602069900000|2020-10-07 11:25:00|6918.5|6913.5|6922.5|6917.5|6923.5|6918.5|6916.5|6911.5|28
1602070200000|2020-10-07 11:30:00|6923|6918|6919|6914|6923.5|6918.5|6918.5|6913.5|26
1602070500000|2020-10-07 11:35:00|6919.5|6914.5|6922.5|6917.5|6924.5|6919.5|6919|6914|20
1602070800000|2020-10-07 11:40:00|6922.7|6917.7|6925.7|6920.7|6927.2|6922.2|6922.7|6917.7|49
1602071100000|2020-10-07 11:45:00|6925.2|6920.2|6925.7|6920.7|6928.7|6923.7|6923.7|6918.7|28
1602071400000|2020-10-07 11:50:00|6924.7|6919.7|6923.7|6918.7|6926.7|6921.7|6923.2|6918.2|10
1602071700000|2020-10-07 11:55:00|6924.2|6919.2|6929.7|6924.7|6931.2|6926.2|6922.7|6917.7|30
1602072000000|2020-10-07 12:00:00|6930.7|6925.7|6931.7|6926.7|6932.2|6927.2|6927.7|6922.7|17
1602072300000|2020-10-07 12:05:00|6932.2|6927.2|6934.2|6929.2|6935.2|6930.2|6928.7|6923.7|72
1602072600000|2020-10-07 12:10:00|6935.2|6930.2|6935.2|6930.2|6936.7|6931.7|6933.2|6928.2|32
1602072900000|2020-10-07 12:15:00|6934.7|6929.7|6937.7|6932.7|6939.2|6934.2|6933.2|6928.2|35
1602073200000|2020-10-07 12:20:00|6935.7|6930.7|6938.7|6933.7|6939.2|6934.2|6934.7|6929.7|41
1602073500000|2020-10-07 12:25:00|6938.2|6933.2|6934.2|6929.2|6939.2|6934.2|6932.2|6927.2|33
1602073800000|2020-10-07 12:30:00|6934.7|6929.7|6940.7|6935.7|6940.7|6935.7|6932.2|6927.2|80
1602074100000|2020-10-07 12:35:00|6942.2|6937.2|6944.7|6939.7|6945.7|6940.7|6941.7|6936.7|27
1602074400000|2020-10-07 12:40:00|6945.2|6940.2|6948.7|6943.7|6948.7|6943.7|6943.7|6938.7|53
1602074700000|2020-10-07 12:45:00|6948.2|6943.2|6951.7|6946.7|6955.2|6950.2|6947.7|6942.7|84
1602075000000|2020-10-07 12:50:00|6951.2|6946.2|6948.2|6943.2|6951.2|6946.2|6946.7|6941.7|40
1602075300000|2020-10-07 12:55:00|6947.7|6942.7|6945.2|6940.2|6950.7|6945.7|6942.2|6937.2|46
1602075600000|2020-10-07 13:00:00|6945.7|6940.7|6949.7|6944.7|6949.7|6944.7|6943.2|6938.2|47
1602075900000|2020-10-07 13:05:00|6950.7|6945.7|6953.7|6948.7|6954.7|6949.7|6949.7|6944.7|45
1602076200000|2020-10-07 13:10:00|6954.2|6949.2|6952.7|6947.7|6957.2|6952.2|6951.7|6946.7|54
1602076500000|2020-10-07 13:15:00|6952.2|6947.2|6938.7|6933.7|6952.7|6947.7|6937.7|6932.7|110
1602076800000|2020-10-07 13:20:00|6938.2|6933.2|6930.7|6925.7|6938.2|6933.2|6928.2|6923.2|94
1602077100000|2020-10-07 13:25:00|6930.2|6925.2|6926.2|6921.2|6932.7|6927.7|6924.7|6919.7|100
1602077400000|2020-10-07 13:30:00|6926.7|6921.7|6935.7|6930.7|6941.7|6936.7|6924.7|6919.7|217
1602077700000|2020-10-07 13:35:00|6935.2|6930.2|6922.7|6917.7|6936.7|6931.7|6922.7|6917.7|165
1602078000000|2020-10-07 13:40:00|6923.7|6918.7|6925.7|6920.7|6926.7|6921.7|6919.7|6914.7|117
1602078300000|2020-10-07 13:45:00|6926.2|6921.2|6926.7|6921.7|6931.7|6926.7|6924.2|6919.2|64
1602078600000|2020-10-07 13:50:00|6924.7|6919.7|6929.7|6924.7|6934.2|6929.2|6923.7|6918.7|104
1602078900000|2020-10-07 13:55:00|6930.2|6925.2|6927.7|6922.7|6932.7|6927.7|6920.7|6915.7|110
1602079200000|2020-10-07 14:00:00|6926.7|6921.7|6916.7|6911.7|6928.2|6923.2|6915.2|6910.2|107
1602079500000|2020-10-07 14:05:00|6918.2|6913.2|6911.7|6906.7|6919.7|6914.7|6908.2|6903.2|151
1602079800000|2020-10-07 14:10:00|6912.3|6907.3|6904.3|6899.3|6913.3|6908.3|6902.8|6897.8|169
1602080100000|2020-10-07 14:15:00|6903.8|6898.8|6919.3|6914.3|6919.3|6914.3|6903.8|6898.8|106
1602080400000|2020-10-07 14:20:00|6918.8|6913.8|6913.3|6908.3|6921.8|6916.8|6912.8|6907.8|128
1602080700000|2020-10-07 14:25:00|6912.8|6907.8|6906.3|6901.3|6913.3|6908.3|6904.3|6899.3|195
1602081000000|2020-10-07 14:30:00|6905.8|6900.8|6912.3|6907.3|6914.8|6909.8|6902.3|6897.3|164
1602081300000|2020-10-07 14:35:00|6911.8|6906.8|6909.3|6904.3|6911.8|6906.8|6906.3|6901.3|122
1602081600000|2020-10-07 14:40:00|6908.8|6903.8|6906.3|6901.3|6913.3|6908.3|6902.8|6897.8|171
1602081900000|2020-10-07 14:45:00|6907.3|6902.3|6912.3|6907.3|6913.3|6908.3|6906.3|6901.3|103
1602082200000|2020-10-07 14:50:00|6911.8|6906.8|6912.3|6907.3|6914.8|6909.8|6907.8|6902.8|85
1602082500000|2020-10-07 14:55:00|6911.8|6906.8|6910.3|6905.3|6912.3|6907.3|6908.3|6903.3|80
1602082800000|2020-10-07 15:00:00|6909.8|6904.8|6917.3|6912.3|6917.8|6912.8|6909.8|6904.8|153
1602083100000|2020-10-07 15:05:00|6916.3|6911.3|6915.3|6910.3|6918.3|6913.3|6915.3|6910.3|72
1602083400000|2020-10-07 15:10:00|6916.3|6911.3|6917.8|6912.8|6919.8|6914.8|6915.3|6910.3|178
1602083700000|2020-10-07 15:15:00|6918.3|6913.3|6913.3|6908.3|6918.3|6913.3|6912.8|6907.8|169
1602084000000|2020-10-07 15:20:00|6913.8|6908.8|6910.3|6905.3|6916.8|6911.8|6905.8|6900.8|353
1602084300000|2020-10-07 15:25:00|6909.8|6904.8|6914.3|6909.3|6920.3|6915.3|6903.3|6898.3|298
1602084600000|2020-10-07 15:30:00|6915.3|6908.3|6916.3|6909.3|6920.3|6914.3|6914.3|6906.3|417
1602084900000|2020-10-07 15:35:00|6917.3|6910.3|6914.3|6907.3|6917.3|6911.3|6912.3|6906.3|289
1602085200000|2020-10-07 15:40:00|6916.3|6908.3|6912.3|6905.3|6916.3|6910.3|6909.3|6903.3|222
1602085500000|2020-10-07 15:45:00|6911.3|6904.3|6907.3|6899.3|6912.3|6906.3|6905.3|6898.3|86
1602085800000|2020-10-07 15:50:00|6906.3|6900.3|6906.3|6900.3|6906.3|6900.3|6904.3|6898.3|3
1602086100000|2020-10-07 15:55:00|6905.3|6898.3|6908.3|6901.3|6909.3|6902.3|6905.3|6898.3|22
1602086400000|2020-10-07 16:00:00|6906.3|6900.3|6910.3|6903.3|6910.3|6904.3|6906.3|6900.3|38
1602086700000|2020-10-07 16:05:00|6911.3|6904.3|6913.3|6905.3|6913.3|6906.3|6911.3|6902.3|10
1602087000000|2020-10-07 16:10:00|6912.3|6903.3|6911.3|6904.3|6913.3|6905.3|6910.3|6903.3|16
1602087300000|2020-10-07 16:15:00|6910.3|6905.3|6911.3|6903.3|6912.3|6905.3|6909.3|6903.3|9
1602087600000|2020-10-07 16:20:00|6910.3|6905.3|6911.3|6904.3|6911.3|6905.3|6907.3|6901.3|5
1602087900000|2020-10-07 16:25:00|6912.3|6903.3|6901.3|6894.3|6912.3|6904.3|6898.3|6891.3|78
1602088200000|2020-10-07 16:30:00|6902.3|6893.3|6906.3|6898.3|6910.3|6902.3|6901.3|6893.3|10
1602088500000|2020-10-07 16:35:00|6905.3|6899.3|6907.3|6899.3|6907.3|6900.3|6903.3|6896.3|8
1602088800000|2020-10-07 16:40:00|6906.3|6900.3|6907.3|6899.3|6909.3|6901.3|6905.3|6899.3|16
1602089100000|2020-10-07 16:45:00|6906.3|6900.3|6905.3|6897.3|6906.3|6900.3|6903.3|6895.3|2
1602089400000|2020-10-07 16:50:00|6904.3|6895.3|6902.3|6895.3|6904.3|6896.3|6901.3|6894.3|4
1602089700000|2020-10-07 16:55:00|6903.3|6896.3|6907.3|6899.3|6907.3|6899.3|6902.3|6895.3|7
1602090000000|2020-10-07 17:00:00|6906.3|6900.3|6910.3|6902.3|6910.3|6902.3|6906.3|6900.3|6
1602090300000|2020-10-07 17:05:00|6909.3|6903.3|6909.3|6902.3|6910.3|6903.3|6908.3|6902.3|6
1602090600000|2020-10-07 17:10:00|6908.3|6900.3|6906.3|6899.3|6908.3|6901.3|6906.3|6899.3|19
1602090900000|2020-10-07 17:15:00|6905.3|6898.3|6907.3|6900.3|6908.3|6901.3|6905.3|6898.3|15
1602091200000|2020-10-07 17:20:00|6908.3|6901.3|6908.3|6901.3|6908.3|6902.3|6905.3|6898.3|23
1602091500000|2020-10-07 17:25:00|6907.3|6900.3|6905.3|6898.3|6908.3|6900.3|6905.3|6898.3|20
1602091800000|2020-10-07 17:30:00|6908.3|6900.3|6906.3|6900.3|6908.3|6901.3|6904.3|6898.3|8
1602092100000|2020-10-07 17:35:00|6908.3|6901.3|6907.3|6900.3|6908.3|6901.3|6906.3|6899.3|3
1602092400000|2020-10-07 17:40:00|6908.3|6899.3|6911.3|6905.3|6912.3|6905.3|6907.3|6899.3|13
1602092700000|2020-10-07 17:45:00|6912.3|6903.3|6913.3|6907.3|6914.3|6907.3|6912.3|6903.3|18
1602093000000|2020-10-07 17:50:00|6914.3|6908.3|6919.3|6912.3|6920.3|6913.3|6914.3|6908.3|48
1602093300000|2020-10-07 17:55:00|6920.3|6913.3|6916.7|6904.7|6920.3|6913.3|6911.3|6901.3|22
1602093600000|2020-10-07 18:00:00|6916.8|6904.8|6917.1|6905.1|6919.3|6907.3|6915.8|6903.8|0
1602093900000|2020-10-07 18:05:00|6917|6905|6914.8|6902.8|6919|6907|6912.5|6900.5|0
1602094200000|2020-10-07 18:10:00|6914.9|6902.9|6916.7|6904.7|6917|6905|6914.5|6902.5|0
1602094500000|2020-10-07 18:15:00|6916.8|6904.8|6923.2|6911.2|6923.4|6911.4|6914.6|6902.6|0
1602094800000|2020-10-07 18:20:00|6923.1|6911.1|6925.7|6913.7|6928|6916|6921.2|6909.2|0
1602095100000|2020-10-07 18:25:00|6925.8|6913.8|6927.7|6915.7|6927.7|6915.7|6925.5|6913.5|0
1602095400000|2020-10-07 18:30:00|6927.8|6915.8|6927.7|6915.7|6929.9|6917.9|6925.7|6913.7|0
1602095700000|2020-10-07 18:35:00|6927.8|6915.8|6925.8|6913.8|6927.9|6915.9|6925.6|6913.6|0
1602096000000|2020-10-07 18:40:00|6925.9|6913.9|6923.7|6911.7|6926|6914|6921|6909|0
1602096300000|2020-10-07 18:45:00|6923.6|6911.6|6923.9|6911.9|6926|6914|6921.7|6909.7|0
1602096600000|2020-10-07 18:50:00|6923.8|6911.8|6928|6916|6928|6916|6923.8|6911.8|0
1602096900000|2020-10-07 18:55:00|6927.9|6915.9|6929.6|6917.6|6930.2|6918.2|6927.9|6915.9|0
1602097200000|2020-10-07 19:00:00|6929.5|6917.5|6929.9|6917.9|6929.9|6917.9|6927.5|6915.5|0
1602097500000|2020-10-07 19:05:00|6930|6918|6932.1|6920.1|6932.3|6920.3|6929.7|6917.7|0
1602097800000|2020-10-07 19:10:00|6932.2|6920.2|6934.2|6922.2|6937.9|6925.9|6932.1|6920.1|0
1602098100000|2020-10-07 19:15:00|6934.3|6922.3|6932.2|6920.2|6934.5|6922.5|6932|6920|0
1602098400000|2020-10-07 19:20:00|6932.3|6920.3|6932.3|6920.3|6934.4|6922.4|6932.1|6920.1|0
1602098700000|2020-10-07 19:25:00|6932.4|6920.4|6932.1|6920.1|6932.5|6920.5|6930|6918|0
1602099000000|2020-10-07 19:30:00|6932.2|6920.2|6927.5|6915.5|6932.5|6920.5|6927.4|6915.4|0
1602099300000|2020-10-07 19:35:00|6927.7|6915.7|6928|6916|6928|6916|6925.4|6913.4|0
1602099600000|2020-10-07 19:40:00|6927.9|6915.9|6927.8|6915.8|6930.2|6918.2|6927.6|6915.6|0
1602099900000|2020-10-07 19:45:00|6928|6916|6930|6918|6930.1|6918.1|6925.8|6913.8|0
1602100200000|2020-10-07 19:50:00|6930.1|6918.1|6936.3|6924.3|6936.4|6924.4|6927.6|6915.6|0
1602100500000|2020-10-07 19:55:00|6934.4|6922.4|6925.1|6913.1|6934.4|6922.4|6925.1|6913.1|0
1602100800000|2020-10-07 20:00:00|6922.2|6910.2|6920|6908|6923.5|6911.5|6919|6907|0
1602101100000|2020-10-07 20:05:00|6920.1|6908.1|6916.4|6904.4|6920.4|6908.4|6915.8|6903.8|0
1602101400000|2020-10-07 20:10:00|6916.8|6904.8|6923.1|6911.1|6924.1|6912.1|6916.4|6904.4|0
1602101700000|2020-10-07 20:15:00|6923.2|6911.2|6923.7|6911.7|6923.7|6911.7|6922.8|6910.8|0
1602102000000|2020-10-07 20:20:00|6923.5|6911.5|6923.5|6911.5|6923.7|6911.7|6923.2|6911.2|0
1602102300000|2020-10-07 20:25:00|6923.4|6911.4|6923.8|6911.8|6923.8|6911.8|6923.4|6911.4|0
1602102600000|2020-10-07 20:30:00|6924|6912|6925.9|6913.9|6926.3|6914.3|6922.7|6910.7|0
1602102900000|2020-10-07 20:35:00|6925.5|6913.5|6924.2|6912.2|6925.9|6913.9|6923.1|6911.1|0
1602103200000|2020-10-07 20:40:00|6924.1|6912.1|6921.4|6909.4|6924.6|6912.6|6920.6|6908.6|0
1602103500000|2020-10-07 20:45:00|6921.5|6909.5|6925|6913|6925.5|6913.5|6921|6909|0
1602103800000|2020-10-07 20:50:00|6924.6|6912.6|6921.4|6909.4|6925.5|6913.5|6921.4|6909.4|0
1602104100000|2020-10-07 20:55:00|6921.5|6909.5|6922.9|6910.9|6923.7|6911.7|6921.4|6909.4|0
1602104400000|2020-10-07 21:00:00|6922.5|6910.5|6923.5|6911.5|6923.9|6911.9|6922.2|6910.2|0
1602104700000|2020-10-07 21:05:00|6923.9|6911.9|6922.5|6910.5|6923.9|6911.9|6922.5|6910.5|0
1602105000000|2020-10-07 21:10:00|6922.7|6910.7|6922.7|6910.7|6923.5|6911.5|6922.5|6910.5|0
1602105300000|2020-10-07 21:15:00|6923.5|6911.5|6923.7|6911.7|6923.7|6911.7|6923.1|6911.1|0
1602105600000|2020-10-07 21:20:00|6922.7|6910.7|6922.7|6910.7|6922.7|6910.7|6922.7|6910.7|0
1602105900000|2020-10-07 21:25:00|6923.3|6911.3|6923.9|6911.9|6923.9|6911.9|6922.9|6910.9|0
1602106200000|2020-10-07 21:30:00|6924.1|6912.1|6924.1|6912.1|6924.1|6912.1|6923.9|6911.9|0
1602106500000|2020-10-07 21:35:00|6924.5|6912.5|6924.1|6912.1|6924.5|6912.5|6923.9|6911.9|0
1602106800000|2020-10-07 21:40:00|6923.9|6911.9|6922.9|6910.9|6923.9|6911.9|6922.9|6910.9|0
1602107100000|2020-10-07 21:45:00|6922.7|6910.7|6923.7|6911.7|6923.7|6911.7|6922.7|6910.7|0
1602107400000|2020-10-07 21:50:00|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|6923.9|6911.9|0
1602107700000|2020-10-07 21:55:00|6923.5|6911.5|6923.3|6911.3|6923.5|6911.5|6923.3|6911.3|0
1602108000000|2020-10-07 22:00:00|6923|6911|6925.3|6913.3|6925.3|6913.3|6919.3|6907.3|0
1602108300000|2020-10-07 22:05:00|6925.7|6913.7|6924.8|6912.8|6925.7|6913.7|6924|6912|0
1602108600000|2020-10-07 22:10:00|6924.9|6912.9|6926.8|6914.8|6926.8|6914.8|6923.6|6911.6|0
1602108900000|2020-10-07 22:15:00|6927.2|6915.2|6925.9|6913.9|6927.8|6915.8|6924.8|6912.8|0
1602109200000|2020-10-07 22:20:00|6925.7|6913.7|6930.4|6918.4|6931.3|6919.3|6925.7|6913.7|0
1602109500000|2020-10-07 22:25:00|6929.8|6917.8|6928.3|6916.3|6929.8|6917.8|6928|6916|0
1602109800000|2020-10-07 22:30:00|6928.2|6916.2|6929.6|6917.6|6930.4|6918.4|6928|6916|0
1602110100000|2020-10-07 22:35:00|6929.8|6917.8|6930.4|6918.4|6930.6|6918.6|6928.5|6916.5|0
1602110400000|2020-10-07 22:40:00|6929.8|6917.8|6928|6916|6929.8|6917.8|6927.6|6915.6|0
1602110700000|2020-10-07 22:45:00|6928.1|6916.1|6929.8|6917.8|6932.1|6920.1|6928.1|6916.1|0
1602111000000|2020-10-07 22:50:00|6929.7|6917.7|6931.5|6919.5|6931.7|6919.7|6928.9|6916.9|0
1602111300000|2020-10-07 22:55:00|6931.4|6919.4|6929.4|6917.4|6931.4|6919.4|6929.2|6917.2|0
1602111600000|2020-10-07 23:00:00|6929.2|6917.2|6929.4|6917.4|6929.8|6917.8|6928.7|6916.7|0
1602111900000|2020-10-07 23:05:00|6929.6|6917.6|6929.4|6917.4|6930.4|6918.4|6929|6917|0
1602112200000|2020-10-07 23:10:00|6929.6|6917.6|6928.2|6916.2|6929.6|6917.6|6928|6916|0
1602112500000|2020-10-07 23:15:00|6928.1|6916.1|6928.2|6916.2|6928.6|6916.6|6927.7|6915.7|0
1602112800000|2020-10-07 23:20:00|6928.4|6916.4|6928.6|6916.6|6929|6917|6928.2|6916.2|0
1602113100000|2020-10-07 23:25:00|6928.4|6916.4|6931.6|6919.6|6932.5|6920.5|6927.7|6915.7|0
1602113400000|2020-10-07 23:30:00|6931.2|6919.2|6933.3|6921.3|6933.8|6921.8|6929.3|6917.3|0
1602113700000|2020-10-07 23:35:00|6933.4|6921.4|6938.5|6926.5|6939.3|6927.3|6933.4|6921.4|0
1602114000000|2020-10-07 23:40:00|6938.4|6926.4|6938.5|6926.5|6939.3|6927.3|6937.6|6925.6|0
1602114300000|2020-10-07 23:45:00|6938.4|6926.4|6946.6|6934.6|6947.1|6935.1|6938|6926|0
1602114600000|2020-10-07 23:50:00|6946.2|6934.2|6946.1|6934.1|6947.5|6935.5|6945.7|6933.7|0
1602114900000|2020-10-07 23:55:00|6946|6934|6945.2|6933.2|6946.9|6934.9|6945.2|6933.2|0
1602115200000|2020-10-08 00:00:00|6945.6|6933.6|6941.1|6929.1|6946.1|6934.1|6940.5|6928.5|0
1602115500000|2020-10-08 00:05:00|6940.5|6928.5|6936.9|6924.9|6941.1|6929.1|6936.4|6924.4|0
1602115800000|2020-10-08 00:10:00|6936.8|6924.8|6934.3|6922.3|6938.8|6926.8|6932.1|6920.1|0
1602116100000|2020-10-08 00:15:00|6934.4|6922.4|6938.1|6926.1|6938.2|6926.2|6927.9|6915.9|0
1602116400000|2020-10-08 00:20:00|6938.9|6926.9|6944.2|6932.2|6946.2|6934.2|6938.9|6926.9|0
1602116700000|2020-10-08 00:25:00|6943.8|6931.8|6946.3|6934.3|6948.4|6936.4|6942.1|6930.1|0
1602117000000|2020-10-08 00:30:00|6945.9|6933.9|6948.5|6936.5|6948.5|6936.5|6944.2|6932.2|0
1602117300000|2020-10-08 00:35:00|6948.4|6936.4|6944.3|6932.3|6948.5|6936.5|6944.3|6932.3|0
1602117600000|2020-10-08 00:40:00|6943.9|6931.9|6944.3|6932.3|6944.3|6932.3|6942.2|6930.2|0
1602117900000|2020-10-08 00:45:00|6943.5|6931.5|6946.4|6934.4|6948.4|6936.4|6942.2|6930.2|0
1602118200000|2020-10-08 00:50:00|6946.3|6934.3|6948.4|6936.4|6948.4|6936.4|6946.3|6934.3|0
1602118500000|2020-10-08 00:55:00|6948|6936|6940.1|6928.1|6948|6936|6939.9|6927.9|0
1602118800000|2020-10-08 01:00:00|6942.1|6930.1|6940|6928|6944.2|6932.2|6937.9|6925.9|0
1602119100000|2020-10-08 01:05:00|6940.1|6928.1|6942.2|6930.2|6944.2|6932.2|6940.1|6928.1|0
1602119400000|2020-10-08 01:10:00|6944.2|6932.2|6944.3|6932.3|6946.3|6934.3|6942.1|6930.1|0
1602119700000|2020-10-08 01:15:00|6944.7|6932.7|6943.3|6931.3|6945.3|6933.3|6940|6928|0
1602120000000|2020-10-08 01:20:00|6943.7|6931.7|6946.6|6934.6|6951.8|6939.8|6942.7|6930.7|0
1602120300000|2020-10-08 01:25:00|6947|6935|6947.9|6935.9|6947.9|6935.9|6945.4|6933.4|0
1602120600000|2020-10-08 01:30:00|6948.6|6936.6|6947.5|6935.5|6949.6|6937.6|6941.2|6929.2|0
1602120900000|2020-10-08 01:35:00|6946.5|6934.5|6949.6|6937.6|6951.7|6939.7|6946.5|6934.5|0
1602121200000|2020-10-08 01:40:00|6948.6|6936.6|6947.6|6935.6|6949.7|6937.7|6945.5|6933.5|0
1602121500000|2020-10-08 01:45:00|6947.5|6935.5|6947.6|6935.6|6947.7|6935.7|6945.5|6933.5|0
1602121800000|2020-10-08 01:50:00|6947.2|6935.2|6951.9|6939.9|6953.9|6941.9|6945.5|6933.5|0
1602122100000|2020-10-08 01:55:00|6951.8|6939.8|6962.2|6950.2|6966.4|6954.4|6951.8|6939.8|0
1602122400000|2020-10-08 02:00:00|6963.2|6951.2|6958.7|6946.7|6965.3|6953.3|6958.6|6946.6|0
1602122700000|2020-10-08 02:05:00|6959.7|6947.7|6957.2|6945.2|6960.7|6948.7|6953|6941|0
1602123000000|2020-10-08 02:10:00|6956.4|6944.4|6955.1|6943.1|6959.2|6947.2|6950|6938|0
1602123300000|2020-10-08 02:15:00|6955.5|6943.5|6955|6943|6957.1|6945.1|6953|6941|0
1602123600000|2020-10-08 02:20:00|6954.3|6942.3|6957.2|6945.2|6959.2|6947.2|6953|6941|0
1602123900000|2020-10-08 02:25:00|6957.1|6945.1|6951.8|6939.8|6957.2|6945.2|6948.6|6936.6|0
1602124200000|2020-10-08 02:30:00|6952.8|6940.8|6953|6941|6954.1|6942.1|6950.7|6938.7|0
1602124500000|2020-10-08 02:35:00|6953.1|6941.1|6955.1|6943.1|6955.1|6943.1|6951|6939|0
1602124800000|2020-10-08 02:40:00|6955|6943|6957.2|6945.2|6957.2|6945.2|6953|6941|0
1602125100000|2020-10-08 02:45:00|6957.1|6945.1|6957.1|6945.1|6959.3|6947.3|6955.1|6943.1|0
1602125400000|2020-10-08 02:50:00|6957|6945|6957.1|6945.1|6957.1|6945.1|6952.9|6940.9|0
1602125700000|2020-10-08 02:55:00|6957.9|6945.9|6958.1|6946.1|6959.2|6947.2|6957.1|6945.1|0
1602126000000|2020-10-08 03:00:00|6958.5|6946.5|6959.2|6947.2|6961.3|6949.3|6958.1|6946.1|0
1602126300000|2020-10-08 03:05:00|6959.1|6947.1|6959.2|6947.2|6961.2|6949.2|6957.2|6945.2|0
1602126600000|2020-10-08 03:10:00|6960|6948|6959.2|6947.2|6961.2|6949.2|6959.2|6947.2|0
1602126900000|2020-10-08 03:15:00|6959.1|6947.1|6959.1|6947.1|6959.2|6947.2|6957.1|6945.1|0
1602127200000|2020-10-08 03:20:00|6958.3|6946.3|6956.7|6944.7|6958.3|6946.3|6952.9|6940.9|0
1602127500000|2020-10-08 03:25:00|6956|6944|6953|6941|6956|6944|6953|6941|0
1602127800000|2020-10-08 03:30:00|6952.9|6940.9|6953|6941|6954|6942|6950.9|6938.9|0
1602128100000|2020-10-08 03:35:00|6953.4|6941.4|6955|6943|6957.1|6945.1|6952.9|6940.9|0
1602128400000|2020-10-08 03:40:00|6954.7|6942.7|6956.6|6944.6|6956.6|6944.6|6954|6942|0
1602128700000|2020-10-08 03:45:00|6956.5|6944.5|6958.7|6946.7|6960.7|6948.7|6956.5|6944.5|0
1602129000000|2020-10-08 03:50:00|6958.6|6946.6|6956.6|6944.6|6958.7|6946.7|6956.6|6944.6|0
1602129300000|2020-10-08 03:55:00|6956.5|6944.5|6954.5|6942.5|6956.5|6944.5|6952.4|6940.4|0
1602129600000|2020-10-08 04:00:00|6955.3|6943.3|6956.6|6944.6|6956.6|6944.6|6954.5|6942.5|0
1602129900000|2020-10-08 04:05:00|6956.5|6944.5|6956.5|6944.5|6956.6|6944.6|6952.5|6940.5|0
1602130200000|2020-10-08 04:10:00|6955.7|6943.7|6950.4|6938.4|6955.7|6943.7|6950.4|6938.4|0
1602130500000|2020-10-08 04:15:00|6949.6|6937.6|6947.3|6935.3|6949.6|6937.6|6945.2|6933.2|0
1602130800000|2020-10-08 04:20:00|6947.7|6935.7|6946.3|6934.3|6950.4|6938.4|6946.3|6934.3|0
1602131100000|2020-10-08 04:25:00|6947.1|6935.1|6950.4|6938.4|6950.4|6938.4|6947.1|6935.1|0
1602131400000|2020-10-08 04:30:00|6950.3|6938.3|6951.4|6939.4|6952.4|6940.4|6948.3|6936.3|0
1602131700000|2020-10-08 04:35:00|6951.7|6939.7|6954.5|6942.5|6956.5|6944.5|6951.7|6939.7|0
1602132000000|2020-10-08 04:40:00|6954.1|6942.1|6954.5|6942.5|6954.5|6942.5|6953.5|6941.5|0
1602132300000|2020-10-08 04:45:00|6954.1|6942.1|6952.5|6940.5|6954.5|6942.5|6950.4|6938.4|0
1602132600000|2020-10-08 04:50:00|6952.4|6940.4|6954.6|6942.6|6954.6|6942.6|6952.4|6940.4|0
1602132900000|2020-10-08 04:55:00|6954.2|6942.2|6956.7|6944.7|6956.7|6944.7|6953.5|6941.5|0
1602133200000|2020-10-08 05:00:00|6956.6|6944.6|6956.7|6944.7|6956.7|6944.7|6956.6|6944.6|0
1602133500000|2020-10-08 05:05:00|6956.6|6944.6|6956.6|6944.6|6956.7|6944.7|6954.6|6942.6|0
1602133800000|2020-10-08 05:10:00|6956.7|6944.7|6958.7|6946.7|6958.8|6946.8|6956.6|6944.6|0
1602134100000|2020-10-08 05:15:00|6957.9|6945.9|6958.4|6946.4|6958.7|6946.7|6954.5|6942.5|0
1602134400000|2020-10-08 05:20:00|6958.5|6946.5|6955.5|6943.5|6958.5|6946.5|6953.6|6941.6|0
1602134700000|2020-10-08 05:25:00|6953.4|6941.4|6953.2|6941.2|6955.5|6943.5|6951.4|6939.4|0
1602135000000|2020-10-08 05:30:00|6953.6|6941.6|6950.1|6938.1|6954.2|6942.2|6950.1|6938.1|0
1602135300000|2020-10-08 05:35:00|6950.9|6938.9|6953.3|6941.3|6954.3|6942.3|6950.9|6938.9|0
1602135600000|2020-10-08 05:40:00|6953.7|6941.7|6952.2|6940.2|6954.3|6942.3|6952.2|6940.2|0
1602135900000|2020-10-08 05:45:00|6952.6|6940.6|6950.1|6938.1|6954.3|6942.3|6950.1|6938.1|0
1602136200000|2020-10-08 05:50:00|6950.2|6938.2|6952.3|6940.3|6952.3|6940.3|6950.1|6938.1|0
1602136500000|2020-10-08 05:55:00|6952.4|6940.4|6950.4|6938.4|6954.4|6942.4|6950.3|6938.3|0
1602136800000|2020-10-08 06:00:00|6951.1|6939.1|6939.8|6934.8|6953.3|6941.3|6930.3|6925.3|86
1602137100000|2020-10-08 06:05:00|6939.3|6934.3|6940.3|6935.3|6943.3|6938.3|6936.3|6931.3|24
1602137400000|2020-10-08 06:10:00|6940.8|6935.8|6944.3|6939.3|6949.3|6944.3|6940.8|6935.8|11
1602137700000|2020-10-08 06:15:00|6946.8|6941.8|6947.8|6942.8|6949.8|6944.8|6944.3|6939.3|14
1602138000000|2020-10-08 06:20:00|6948.3|6943.3|6945.8|6940.8|6951.3|6946.3|6945.3|6940.3|15
1602138300000|2020-10-08 06:25:00|6946.3|6941.3|6950.3|6945.3|6951.3|6946.3|6945.8|6940.8|12
1602138600000|2020-10-08 06:30:00|6950.8|6945.8|6952.3|6947.3|6953.8|6948.8|6949.8|6944.8|13
1602138900000|2020-10-08 06:35:00|6952.8|6947.8|6962.8|6957.8|6964.8|6959.8|6952.3|6947.3|52
1602139200000|2020-10-08 06:40:00|6963.3|6958.3|6960.8|6955.8|6965.3|6960.3|6960.3|6955.3|13
1602139500000|2020-10-08 06:45:00|6961.3|6956.3|6958.3|6953.3|6964.3|6959.3|6955.8|6950.8|27
1602139800000|2020-10-08 06:50:00|6957.8|6952.8|6963.3|6958.3|6963.3|6958.3|6957.3|6952.3|3
1602140100000|2020-10-08 06:55:00|6963.8|6958.8|6958.3|6953.3|6966.3|6961.3|6956.3|6951.3|29
1602140400000|2020-10-08 07:00:00|6957.3|6952.3|6966.3|6961.3|6969.8|6964.8|6957.3|6952.3|513
1602140700000|2020-10-08 07:05:00|6965.8|6960.8|6960.3|6955.3|6971.3|6966.3|6951.8|6946.8|317
1602141000000|2020-10-08 07:10:00|6961.8|6956.8|6963.3|6958.3|6969.8|6964.8|6955.8|6950.8|146
1602141300000|2020-10-08 07:15:00|6965.3|6960.3|6974.3|6969.3|6974.8|6969.8|6965.3|6960.3|152
1602141600000|2020-10-08 07:20:00|6975.8|6970.8|6971.3|6966.3|6976.3|6971.3|6962.3|6957.3|94
1602141900000|2020-10-08 07:25:00|6972.8|6967.8|6979.3|6974.3|6986.8|6981.8|6970.8|6965.8|173
1602142200000|2020-10-08 07:30:00|6978.3|6973.3|6986.3|6981.3|6986.3|6981.3|6971.8|6966.8|88
1602142500000|2020-10-08 07:35:00|6985.8|6980.8|7000.3|6995.3|7000.3|6995.3|6982.3|6977.3|283
1602142800000|2020-10-08 07:40:00|7000.1|6995.1|6993.1|6988.1|7007.6|7002.6|6991.6|6986.6|166
1602143100000|2020-10-08 07:45:00|6992.6|6987.6|6980.1|6975.1|6992.6|6987.6|6972.6|6967.6|113
1602143400000|2020-10-08 07:50:00|6980.6|6975.6|6978.6|6973.6|6983.6|6978.6|6971.6|6966.6|80
1602143700000|2020-10-08 07:55:00|6978.1|6973.1|6985.6|6980.6|6989.1|6984.1|6976.1|6971.1|103
1602144000000|2020-10-08 08:00:00|6987.1|6982.1|6991.6|6986.6|6994.1|6989.1|6984.1|6979.1|127
1602144300000|2020-10-08 08:05:00|6992.1|6987.1|6987.1|6982.1|6993.6|6988.6|6986.1|6981.1|54
1602144600000|2020-10-08 08:10:00|6986.6|6981.6|6983.1|6978.1|6986.6|6981.6|6976.6|6971.6|73
1602144900000|2020-10-08 08:15:00|6982.1|6977.1|6969.1|6964.1|6982.6|6977.6|6969.1|6964.1|83
1602145200000|2020-10-08 08:20:00|6969.6|6964.6|6967.6|6962.6|6969.6|6964.6|6961.1|6956.1|99
1602145500000|2020-10-08 08:25:00|6968.1|6963.1|6960.1|6955.1|6970.1|6965.1|6959.6|6954.6|67
1602145800000|2020-10-08 08:30:00|6959.6|6954.6|6962.6|6957.6|6969.6|6964.6|6958.1|6953.1|87
1602146100000|2020-10-08 08:35:00|6962.1|6957.1|6969.6|6964.6|6969.6|6964.6|6954.6|6949.6|82
1602146400000|2020-10-08 08:40:00|6969.1|6964.1|6973.1|6968.1|6974.1|6969.1|6965.1|6960.1|45
1602146700000|2020-10-08 08:45:00|6972.6|6967.6|6974.6|6969.6|6978.6|6973.6|6972.1|6967.1|39
1602147000000|2020-10-08 08:50:00|6974.1|6969.1|6973.6|6968.6|6977.1|6972.1|6971.6|6966.6|22
1602147300000|2020-10-08 08:55:00|6974.1|6969.1|6980.6|6975.6|6982.1|6977.1|6974.1|6969.1|35
1602147600000|2020-10-08 09:00:00|6981.1|6976.1|6986.1|6981.1|6986.6|6981.6|6979.6|6974.6|26
1602147900000|2020-10-08 09:05:00|6986.6|6981.6|6981.1|6976.1|6990.1|6985.1|6975.1|6970.1|80
1602148200000|2020-10-08 09:10:00|6981.6|6976.6|6989.1|6984.1|6989.1|6984.1|6979.1|6974.1|11
1602148500000|2020-10-08 09:15:00|6988.6|6983.6|6982.1|6977.1|6989.6|6984.6|6980.6|6975.6|42
1602148800000|2020-10-08 09:20:00|6981.6|6976.6|6978.6|6973.6|6982.1|6977.1|6976.1|6971.1|36
1602149100000|2020-10-08 09:25:00|6979.1|6974.1|6981.1|6976.1|6982.1|6977.1|6978.1|6973.1|45
1602149400000|2020-10-08 09:30:00|6980.6|6975.6|6982.1|6977.1|6986.1|6981.1|6980.1|6975.1|73
1602149700000|2020-10-08 09:35:00|6981.6|6976.6|6982.1|6977.1|6984.1|6979.1|6978.1|6973.1|43
1602150000000|2020-10-08 09:40:00|6981.1|6976.1|6980.1|6975.1|6984.1|6979.1|6980.1|6975.1|59
1602150300000|2020-10-08 09:45:00|6980.6|6975.6|6984.1|6979.1|6987.1|6982.1|6980.6|6975.6|20
1602150600000|2020-10-08 09:50:00|6984.6|6979.6|6982.1|6977.1|6985.1|6980.1|6980.1|6975.1|10
1602150900000|2020-10-08 09:55:00|6981.6|6976.6|6984.1|6979.1|6984.6|6979.6|6977.6|6972.6|47
1602151200000|2020-10-08 10:00:00|6983.1|6978.1|6987.1|6982.1|6987.6|6982.6|6978.1|6973.1|41
1602151500000|2020-10-08 10:05:00|6987.6|6982.6|6996.1|6991.1|6999.1|6994.1|6987.1|6982.1|52
1602151800000|2020-10-08 10:10:00|6997.1|6992.1|7000.1|6995.1|7003.1|6998.1|6996.6|6991.6|62
1602152100000|2020-10-08 10:15:00|6999.1|6994.1|6990.1|6985.1|7000.1|6995.1|6990.1|6985.1|32
1602152400000|2020-10-08 10:20:00|6991.1|6986.1|6998.1|6993.1|6999.1|6994.1|6989.1|6984.1|71
1602152700000|2020-10-08 10:25:00|6998.6|6993.6|7005.1|7000.1|7005.1|7000.1|6998.1|6993.1|60
1602153000000|2020-10-08 10:30:00|7005.6|7000.6|7014.1|7009.1|7016.1|7011.1|7005.6|7000.6|52
1602153300000|2020-10-08 10:35:00|7013.6|7008.6|7006.1|7001.1|7014.1|7009.1|7006.1|7001.1|51
1602153600000|2020-10-08 10:40:00|7005.1|7000.1|7005.6|7000.6|7009.1|7004.1|7004.6|6999.6|37
1602153900000|2020-10-08 10:45:00|7007.1|7002.1|7003.6|6998.6|7015.1|7010.1|7003.1|6998.1|105
1602154200000|2020-10-08 10:50:00|7003.1|6998.1|6999.1|6994.1|7005.1|7000.1|6998.1|6993.1|26
1602154500000|2020-10-08 10:55:00|6999.6|6994.6|6996.6|6991.6|7000.1|6995.1|6994.1|6989.1|29
1602154800000|2020-10-08 11:00:00|6996.1|6991.1|7001.1|6996.1|7001.1|6996.1|6994.1|6989.1|58
1602155100000|2020-10-08 11:05:00|7000.6|6995.6|6994.6|6989.6|7001.1|6996.1|6994.6|6989.6|26
1602155400000|2020-10-08 11:10:00|6995.1|6990.1|6998.6|6993.6|7000.1|6995.1|6995.1|6990.1|19
1602155700000|2020-10-08 11:15:00|6998.1|6993.1|6999.1|6994.1|7000.6|6995.6|6996.1|6991.1|39
1602156000000|2020-10-08 11:20:00|6999.6|6994.6|7002.6|6997.6|7004.6|6999.6|6999.6|6994.6|36
1602156300000|2020-10-08 11:25:00|7002.1|6997.1|7000.1|6995.1|7003.1|6998.1|7000.1|6995.1|32
1602156600000|2020-10-08 11:30:00|7000.6|6995.6|6995.1|6990.1|7000.6|6995.6|6994.1|6989.1|57
1602156900000|2020-10-08 11:35:00|6994.1|6989.1|6997.1|6992.1|6997.6|6992.6|6993.1|6988.1|23
1602157200000|2020-10-08 11:40:00|6997.2|6992.2|6995.7|6990.7|6998.2|6993.2|6995.2|6990.2|22
1602157500000|2020-10-08 11:45:00|6995.2|6990.2|6994.7|6989.7|6996.2|6991.2|6990.7|6985.7|70
1602157800000|2020-10-08 11:50:00|6995.2|6990.2|6996.7|6991.7|6998.7|6993.7|6993.2|6988.2|33
1602158100000|2020-10-08 11:55:00|6996.2|6991.2|6993.7|6988.7|6998.2|6993.2|6993.2|6988.2|5
1602158400000|2020-10-08 12:00:00|6994.2|6989.2|6992.2|6987.2|6995.2|6990.2|6991.2|6986.2|52
1602158700000|2020-10-08 12:05:00|6992.7|6987.7|6993.2|6988.2|6996.7|6991.7|6992.2|6987.2|22
1602159000000|2020-10-08 12:10:00|6994.2|6989.2|7003.2|6998.2|7003.7|6998.7|6993.2|6988.2|52
1602159300000|2020-10-08 12:15:00|7002.7|6997.7|7005.2|7000.2|7010.2|7005.2|7002.2|6997.2|30
1602159600000|2020-10-08 12:20:00|7005.7|7000.7|7005.2|7000.2|7008.2|7003.2|7002.2|6997.2|24
1602159900000|2020-10-08 12:25:00|7005.7|7000.7|7004.7|6999.7|7005.7|7000.7|7002.7|6997.7|24
1602160200000|2020-10-08 12:30:00|7004.2|6999.2|6998.7|6993.7|7004.2|6999.2|6995.7|6990.7|46
1602160500000|2020-10-08 12:35:00|6998.2|6993.2|6993.2|6988.2|6998.2|6993.2|6993.2|6988.2|31
1602160800000|2020-10-08 12:40:00|6992.7|6987.7|6998.2|6993.2|7001.2|6996.2|6992.2|6987.2|77
1602161100000|2020-10-08 12:45:00|6997.7|6992.7|7005.2|7000.2|7005.2|7000.2|6997.2|6992.2|28
1602161400000|2020-10-08 12:50:00|7004.7|6999.7|7006.2|7001.2|7008.7|7003.7|7004.2|6999.2|55
1602161700000|2020-10-08 12:55:00|7005.2|7000.2|7007.2|7002.2|7007.2|7002.2|7005.2|7000.2|33
1602162000000|2020-10-08 13:00:00|7007.7|7002.7|7004.7|6999.7|7008.2|7003.2|7002.2|6997.2|63
1602162300000|2020-10-08 13:05:00|7004.2|6999.2|6999.2|6994.2|7005.2|7000.2|6997.2|6992.2|43
1602162600000|2020-10-08 13:10:00|7000.2|6995.2|7000.2|6995.2|7002.2|6997.2|6998.2|6993.2|82
1602162900000|2020-10-08 13:15:00|7000.7|6995.7|7000.2|6995.2|7004.2|6999.2|6998.2|6993.2|76
1602163200000|2020-10-08 13:20:00|7000.7|6995.7|6998.2|6993.2|7001.2|6996.2|6996.7|6991.7|13
1602163500000|2020-10-08 13:25:00|6998.7|6993.7|6999.7|6994.7|7003.2|6998.2|6997.2|6992.2|49
1602163800000|2020-10-08 13:30:00|6999.2|6994.2|7002.2|6997.2|7005.2|7000.2|6994.7|6989.7|77
1602164100000|2020-10-08 13:35:00|7001.7|6996.7|7006.2|7001.2|7006.7|7001.7|7000.2|6995.2|111
1602164400000|2020-10-08 13:40:00|7006.7|7001.7|7005.2|7000.2|7009.7|7004.7|7004.2|6999.2|145
1602164700000|2020-10-08 13:45:00|7005.7|7000.7|6985.7|6980.7|7006.7|7001.7|6984.7|6979.7|195
1602165000000|2020-10-08 13:50:00|6985.2|6980.2|6994.2|6989.2|6994.7|6989.7|6981.7|6976.7|156
1602165300000|2020-10-08 13:55:00|6993.7|6988.7|6998.2|6993.2|7000.7|6995.7|6993.2|6988.2|120
1602165600000|2020-10-08 14:00:00|6999.2|6994.2|6997.2|6992.2|7001.2|6996.2|6988.2|6983.2|165
1602165900000|2020-10-08 14:05:00|6995.2|6990.2|6988.2|6983.2|6997.7|6992.7|6986.7|6981.7|138
1602166200000|2020-10-08 14:10:00|6989|6984|6994.5|6989.5|6998|6993|6986|6981|96
1602166500000|2020-10-08 14:15:00|6993.5|6988.5|7001.5|6996.5|7002|6997|6992.5|6987.5|155
1602166800000|2020-10-08 14:20:00|7002.5|6997.5|7008.5|7003.5|7008.5|7003.5|7000|6995|174
1602167100000|2020-10-08 14:25:00|7008|7003|7003.5|6998.5|7008|7003|6999.5|6994.5|125
1602167400000|2020-10-08 14:30:00|7004.5|6999.5|7019|7014|7019.5|7014.5|7004|6999|243
1602167700000|2020-10-08 14:35:00|7018.5|7013.5|7014.5|7009.5|7021.5|7016.5|7014|7009|73
1602168000000|2020-10-08 14:40:00|7015|7010|7009|7004|7015.5|7010.5|7008.5|7003.5|114
1602168300000|2020-10-08 14:45:00|7008.5|7003.5|7014.5|7009.5|7015.5|7010.5|7008.5|7003.5|147
1602168600000|2020-10-08 14:50:00|7015|7010|7015.5|7010.5|7021.5|7016.5|7014.5|7009.5|98
1602168900000|2020-10-08 14:55:00|7016|7011|7016.5|7011.5|7020|7015|7014|7009|89
1602169200000|2020-10-08 15:00:00|7017.5|7012.5|7008.5|7003.5|7018.5|7013.5|7005.5|7000.5|117
1602169500000|2020-10-08 15:05:00|7009|7004|7012.5|7007.5|7014.5|7009.5|7008|7003|64
1602169800000|2020-10-08 15:10:00|7012|7007|7008|7003|7017.5|7012.5|7007|7002|172
1602170100000|2020-10-08 15:15:00|7007.5|7002.5|7003.5|6998.5|7010|7005|7003.5|6998.5|113
1602170400000|2020-10-08 15:20:00|7004|6999|7003.5|6998.5|7007|7002|6996|6991|189
1602170700000|2020-10-08 15:25:00|7003|6998|7000.5|6995.5|7004|6999|6994.5|6989.5|306
1602171000000|2020-10-08 15:30:00|6999.5|6993.5|6995.5|6989.5|7001.5|6994.5|6987.5|6980.5|307
1602171300000|2020-10-08 15:35:00|6997.5|6988.5|7008.5|7000.5|7009.5|7002.5|6993.5|6986.5|206
1602171600000|2020-10-08 15:40:00|7007.5|7001.5|7003.5|6996.5|7008.5|7002.5|7002.5|6995.5|87
1602171900000|2020-10-08 15:45:00|7004.5|6997.5|7003.5|6995.5|7004.5|6998.5|7001.5|6994.5|10
1602172200000|2020-10-08 15:50:00|7001.5|6996.5|7000.5|6992.5|7007.5|6999.5|6999.5|6992.5|139
1602172500000|2020-10-08 15:55:00|7001.5|6993.5|7005.5|6997.5|7005.5|6998.5|6999.5|6992.5|14
1602172800000|2020-10-08 16:00:00|7007.5|6998.5|7005.5|6997.5|7007.5|6999.5|7002.5|6995.5|7
1602173100000|2020-10-08 16:05:00|7004.5|6996.5|7006.5|6998.5|7010.5|7002.5|7003.5|6995.5|5
1602173400000|2020-10-08 16:10:00|7005.5|6997.5|7002.5|6995.5|7005.5|6998.5|7001.5|6994.5|37
1602173700000|2020-10-08 16:15:00|7003.5|6997.5|7003.5|6996.5|7004.5|6998.5|7000.5|6994.5|35
1602174000000|2020-10-08 16:20:00|7002.5|6997.5|7007.5|6999.5|7007.5|6999.5|7002.5|6995.5|35
1602174300000|2020-10-08 16:25:00|7005.5|6998.5|7004.5|6997.5|7007.5|7000.5|7004.5|6997.5|28
1602174600000|2020-10-08 16:30:00|7005.5|6998.5|7008.5|7000.5|7008.5|7000.5|7005.5|6998.5|7
1602174900000|2020-10-08 16:35:00|7009.5|7001.5|7008.5|7000.5|7009.5|7002.5|7007.5|7000.5|10
1602175200000|2020-10-08 16:40:00|7007.5|7001.5|7010.5|7002.5|7010.5|7002.5|7007.5|7000.5|6
1602175500000|2020-10-08 16:45:00|7009.5|7003.5|7008.5|7001.5|7011.5|7003.5|7007.5|7000.5|2
1602175800000|2020-10-08 16:50:00|7007.5|7002.5|7009.5|7001.5|7010.5|7002.5|7007.5|7000.5|10
1602176100000|2020-10-08 16:55:00|7008.5|7000.5|7011.5|7003.5|7011.5|7003.5|7007.5|7000.5|10
1602176400000|2020-10-08 17:00:00|7009.5|7005.5|7009.5|7001.5|7011.5|7005.5|7007.5|7001.5|23
1602176700000|2020-10-08 17:05:00|7008.5|7002.5|7008.5|7000.5|7008.5|7002.5|7008.5|7000.5|0
1602177000000|2020-10-08 17:10:00||7001.5||7000.5||7001.5||7000.5|0
1602177300000|2020-10-08 17:15:00|7007.5|7001.5|7007.5|7000.5|7008.5|7001.5|7007.5|7000.5|3
1602177600000|2020-10-08 17:20:00|7006.5|6999.5|7005.5|6998.5|7006.5|6999.5|7004.5|6998.5|6
1602177900000|2020-10-08 17:25:00|7006.5|6999.5|7007.5|6999.5|7007.5|6999.5|7006.5|6999.5|2
1602178200000|2020-10-08 17:30:00|7009.5|7000.5|7007.5|7000.5|7009.5|7002.5|7007.5|7000.5|7
1602178500000|2020-10-08 17:35:00|7006.5|7001.5|7009.5|7001.5|7009.5|7002.5|7006.5|7001.5|5
1602178800000|2020-10-08 17:40:00|7010.5|7002.5|7011.5|7003.5|7011.5|7004.5|7009.5|7001.5|3
1602179100000|2020-10-08 17:45:00|7010.5|7002.5|7012.5|7004.5|7012.5|7006.5|7010.5|7002.5|11
1602179400000|2020-10-08 17:50:00|7013.5|7005.5|7014.5|7007.5|7014.5|7007.5|7012.5|7004.5|7
1602179700000|2020-10-08 17:55:00|7015.5|7006.5|7015|7003|7015.5|7008.5|7011.5|7003|25
1602180000000|2020-10-08 18:00:00|7015.1|7003.1|7013.1|7001.1|7015.3|7003.3|7012.8|7000.8|0
1602180300000|2020-10-08 18:05:00|7013.2|7001.2|7020|7008|7020|7008|7013|7001|0
1602180600000|2020-10-08 18:10:00|7019.9|7007.9|7019.6|7007.6|7020|7008|7017.9|7005.9|0
1602180900000|2020-10-08 18:15:00|7019.7|7007.7|7020|7008|7021.9|7009.9|7019.6|7007.6|0
1602181200000|2020-10-08 18:20:00|7019.9|7007.9|7023.1|7011.1|7025|7013|7019.8|7007.8|0
1602181500000|2020-10-08 18:25:00|7025|7013|7022.6|7010.6|7025|7013|7022.5|7010.5|0
1602181800000|2020-10-08 18:30:00|7022.7|7010.7|7021.4|7009.4|7024.9|7012.9|7019.6|7007.6|0
1602182100000|2020-10-08 18:35:00|7021.5|7009.5|7019.9|7007.9|7021.7|7009.7|7017.4|7005.4|0
1602182400000|2020-10-08 18:40:00|7019.8|7007.8|7019.9|7007.9|7021.7|7009.7|7019.5|7007.5|0
1602182700000|2020-10-08 18:45:00|7019.8|7007.8|7021.7|7009.7|7022|7010|7017.6|7005.6|0
1602183000000|2020-10-08 18:50:00|7021.6|7009.6|7019.8|7007.8|7021.7|7009.7|7019.5|7007.5|0
1602183300000|2020-10-08 18:55:00|7019.9|7007.9|7020.1|7008.1|7022.2|7010.2|7019.8|7007.8|0
1602183600000|2020-10-08 19:00:00|7020|7008|7017.8|7005.8|7021.3|7009.3|7013.3|7001.3|0
1602183900000|2020-10-08 19:05:00|7017.9|7005.9|7017.8|7005.8|7019.8|7007.8|7017.5|7005.5|0
1602184200000|2020-10-08 19:10:00|7017.9|7005.9|7019.8|7007.8|7022.1|7010.1|7017.5|7005.5|0
1602184500000|2020-10-08 19:15:00|7019.7|7007.7|7017.7|7005.7|7019.9|7007.9|7015.4|7003.4|0
1602184800000|2020-10-08 19:20:00|7017.8|7005.8|7017.9|7005.9|7020|7008|7016.5|7004.5|0
1602185100000|2020-10-08 19:25:00|7017.8|7005.8|7020.4|7008.4|7020.5|7008.5|7017.8|7005.8|0
1602185400000|2020-10-08 19:30:00|7020.3|7008.3|7020.3|7008.3|7020.5|7008.5|7018.4|7006.4|0
1602185700000|2020-10-08 19:35:00|7020.4|7008.4|7018.9|7006.9|7020.8|7008.8|7018.2|7006.2|0
1602186000000|2020-10-08 19:40:00|7018.8|7006.8|7018.9|7006.9|7019.1|7007.1|7016.6|7004.6|0
1602186300000|2020-10-08 19:45:00|7019|7007|7016.9|7004.9|7019.1|7007.1|7016.7|7004.7|0
1602186600000|2020-10-08 19:50:00|7016.5|7004.5|7021.2|7009.2|7021.3|7009.3|7016.5|7004.5|0
1602186900000|2020-10-08 19:55:00|7021.3|7009.3|7021.6|7009.6|7022.6|7010.6|7019.1|7007.1|0
1602187200000|2020-10-08 20:00:00|7021.5|7009.5|7019.2|7007.2|7022|7010|7017.2|7005.2|0
1602187500000|2020-10-08 20:05:00|7019.3|7007.3|7017.1|7005.1|7019.7|7007.7|7016.2|7004.2|0
1602187800000|2020-10-08 20:10:00|7017|7005|7018.9|7006.9|7020.1|7008.1|7014.3|7002.3|0
1602188100000|2020-10-08 20:15:00|7018.8|7006.8|7018.6|7006.6|7019.4|7007.4|7018.5|7006.5|0
1602188400000|2020-10-08 20:20:00|7018.8|7006.8|7019.6|7007.6|7019.6|7007.6|7018.8|7006.8|0
1602188700000|2020-10-08 20:25:00|7019.2|7007.2|7017.5|7005.5|7019.8|7007.8|7016.9|7004.9|0
1602189000000|2020-10-08 20:30:00|7017.3|7005.3|7020.6|7008.6|7021|7009|7015.8|7003.8|0
1602189300000|2020-10-08 20:35:00|7020.5|7008.5|7021.4|7009.4|7021.9|7009.9|7019.7|7007.7|0
1602189600000|2020-10-08 20:40:00|7021|7009|7028.2|7016.2|7031.4|7019.4|7020.6|7008.6|0
1602189900000|2020-10-08 20:45:00|7028.6|7016.6|7034.8|7022.8|7034.8|7022.8|7028.2|7016.2|0
1602190200000|2020-10-08 20:50:00|7034.7|7022.7|7033.4|7021.4|7034.8|7022.8|7032.6|7020.6|0
1602190500000|2020-10-08 20:55:00|7033.3|7021.3|7032|7020|7034.2|7022.2|7029.7|7017.7|0
1602190800000|2020-10-08 21:00:00|7031.8|7019.8|7031|7019|7031.8|7019.8|7030.2|7018.2|0
1602191100000|2020-10-08 21:05:00|7031.2|7019.2|7030.6|7018.6|7031.2|7019.2|7030.4|7018.4|0
1602191400000|2020-10-08 21:10:00|7030|7018|7030|7018|7030|7018|7030|7018|0
1602191700000|2020-10-08 21:15:00|7029.8|7017.8|7029.4|7017.4|7030.4|7018.4|7029.4|7017.4|0
1602192000000|2020-10-08 21:20:00|7028.6|7016.6|7029.8|7017.8|7030.4|7018.4|7028.6|7016.6|0
1602192300000|2020-10-08 21:25:00|7029.6|7017.6|7029.8|7017.8|7030|7018|7029.4|7017.4|0
1602192600000|2020-10-08 21:30:00|7030|7018|7030.7|7018.7|7030.7|7018.7|7029.4|7017.4|0
1602192900000|2020-10-08 21:35:00|7030.9|7018.9|7031.3|7019.3|7031.5|7019.5|7030.2|7018.2|0
1602193200000|2020-10-08 21:40:00|7031.5|7019.5|7030.6|7018.6|7031.5|7019.5|7030.6|7018.6|0
1602193500000|2020-10-08 21:45:00|7030.7|7018.7|7031.8|7019.8|7031.8|7019.8|7030.7|7018.7|0
1602193800000|2020-10-08 21:50:00|7031.6|7019.6|7031.6|7019.6|7031.8|7019.8|7030.8|7018.8|0
1602194100000|2020-10-08 21:55:00|7031.8|7019.8|7031.8|7019.8|7031.8|7019.8|7031|7019|0
1602194400000|2020-10-08 22:00:00|7031.9|7019.9|7037|7025|7039.4|7027.4|7030.7|7018.7|0
1602194700000|2020-10-08 22:05:00|7036.9|7024.9|7034.2|7022.2|7036.9|7024.9|7033.7|7021.7|0
1602195000000|2020-10-08 22:10:00|7034.1|7022.1|7037.1|7025.1|7038.3|7026.3|7033.7|7021.7|0
1602195300000|2020-10-08 22:15:00|7037|7025|7039.3|7027.3|7042|7030|7035.2|7023.2|0
1602195600000|2020-10-08 22:20:00|7039.2|7027.2|7037.7|7025.7|7040.4|7028.4|7037.6|7025.6|0
1602195900000|2020-10-08 22:25:00|7037.3|7025.3|7040|7028|7040|7028|7037.3|7025.3|0
1602196200000|2020-10-08 22:30:00|7040.1|7028.1|7043.7|7031.7|7044.5|7032.5|7039.2|7027.2|0
1602196500000|2020-10-08 22:35:00|7043.6|7031.6|7041.7|7029.7|7043.6|7031.6|7040.9|7028.9|0
1602196800000|2020-10-08 22:40:00|7041.3|7029.3|7040.9|7028.9|7041.3|7029.3|7040.4|7028.4|0
1602197100000|2020-10-08 22:45:00|7041|7029|7040.8|7028.8|7041.7|7029.7|7039.1|7027.1|0
1602197400000|2020-10-08 22:50:00|7041.6|7029.6|7045.9|7033.9|7047.6|7035.6|7041.6|7029.6|0
1602197700000|2020-10-08 22:55:00|7045.3|7033.3|7041.4|7029.4|7045.3|7033.3|7040.5|7028.5|0
1602198000000|2020-10-08 23:00:00|7041.6|7029.6|7044.2|7032.2|7044.6|7032.6|7040.5|7028.5|0
1602198300000|2020-10-08 23:05:00|7044|7032|7042.5|7030.5|7044.2|7032.2|7041.6|7029.6|0
1602198600000|2020-10-08 23:10:00|7042.1|7030.1|7042.5|7030.5|7043|7031|7040.6|7028.6|0
1602198900000|2020-10-08 23:15:00|7042.6|7030.6|7040.6|7028.6|7043.8|7031.8|7040.1|7028.1|0
1602199200000|2020-10-08 23:20:00|7040.5|7028.5|7041|7029|7042.5|7030.5|7038.2|7026.2|0
1602199500000|2020-10-08 23:25:00|7040.8|7028.8|7040.8|7028.8|7041.6|7029.6|7039|7027|0
1602199800000|2020-10-08 23:30:00|7040.7|7028.7|7039.2|7027.2|7040.7|7028.7|7038.4|7026.4|0
1602200100000|2020-10-08 23:35:00|7038.4|7026.4|7039|7027|7039.5|7027.5|7038.4|7026.4|0
1602200400000|2020-10-08 23:40:00|7038.6|7026.6|7038|7026|7039.2|7027.2|7038|7026|0
1602200700000|2020-10-08 23:45:00|7038.2|7026.2|7040.5|7028.5|7040.8|7028.8|7038|7026|0
1602201000000|2020-10-08 23:50:00|7040.3|7028.3|7042.3|7030.3|7042.7|7030.7|7040.3|7028.3|0
1602201300000|2020-10-08 23:55:00|7042.5|7030.5|7044|7032|7044.6|7032.6|7042.3|7030.3|0
1602201600000|2020-10-09 00:00:00|7043.9|7031.9|7046.4|7034.4|7046.8|7034.8|7041.2|7029.2|0
1602201900000|2020-10-09 00:05:00|7046|7034|7045|7033|7047.3|7035.3|7045|7033|0
1602202200000|2020-10-09 00:10:00|7045.4|7033.4|7044.1|7032.1|7045.4|7033.4|7042.1|7030.1|0
1602202500000|2020-10-09 00:15:00|7044|7032|7033.8|7021.8|7044.1|7032.1|7031.7|7019.7|0
1602202800000|2020-10-09 00:20:00|7032.8|7020.8|7031.6|7019.6|7033.8|7021.8|7031.6|7019.6|0
1602203100000|2020-10-09 00:25:00|7030.8|7018.8|7027.4|7015.4|7030.8|7018.8|7025.2|7013.2|0
1602203400000|2020-10-09 00:30:00|7027.5|7015.5|7033.7|7021.7|7033.7|7021.7|7027.4|7015.4|0
1602203700000|2020-10-09 00:35:00|7031.7|7019.7|7032.1|7020.1|7034.2|7022.2|7029.6|7017.6|0
1602204000000|2020-10-09 00:40:00|7031.3|7019.3|7027.8|7015.8|7032.1|7020.1|7027.8|7015.8|0
1602204300000|2020-10-09 00:45:00|7025.8|7013.8|7030|7018|7030|7018|7025.8|7013.8|0
1602204600000|2020-10-09 00:50:00|7030.8|7018.8|7026.8|7014.8|7032|7020|7025.8|7013.8|0
1602204900000|2020-10-09 00:55:00|7026.4|7014.4|7028.9|7016.9|7028.9|7016.9|7023.7|7011.7|0
1602205200000|2020-10-09 01:00:00|7028.6|7016.6|7023.8|7011.8|7030.1|7018.1|7023.8|7011.8|0
1602205500000|2020-10-09 01:05:00|7024.6|7012.6|7025.9|7013.9|7030|7018|7024.6|7012.6|0
1602205800000|2020-10-09 01:10:00|7026.7|7014.7|7028|7016|7030.1|7018.1|7025.9|7013.9|0
1602206100000|2020-10-09 01:15:00|7028.4|7016.4|7034.2|7022.2|7034.3|7022.3|7028|7016|0
1602206400000|2020-10-09 01:20:00|7035|7023|7030.1|7018.1|7036.3|7024.3|7030.1|7018.1|0
1602206700000|2020-10-09 01:25:00|7030.9|7018.9|7028|7016|7032.2|7020.2|7025.9|7013.9|0
1602207000000|2020-10-09 01:30:00|7027.6|7015.6|7021.7|7009.7|7028|7016|7019.7|7007.7|0
1602207300000|2020-10-09 01:35:00|7019.7|7007.7|7023.9|7011.9|7023.9|7011.9|7019.7|7007.7|0
1602207600000|2020-10-09 01:40:00|7023.5|7011.5|7021.9|7009.9|7023.9|7011.9|7021.8|7009.8|0
1602207900000|2020-10-09 01:45:00|7021.5|7009.5|7023.9|7011.9|7023.9|7011.9|7019.8|7007.8|0
1602208200000|2020-10-09 01:50:00|7024|7012|7024|7012|7024|7012|7021.9|7009.9|0
1602208500000|2020-10-09 01:55:00|7024.1|7012.1|7026.1|7014.1|7026.1|7014.1|7024|7012|0
1602208800000|2020-10-09 02:00:00|7025.7|7013.7|7025.1|7013.1|7028.2|7016.2|7024.1|7012.1|0
1602209100000|2020-10-09 02:05:00|7025.5|7013.5|7026.1|7014.1|7028.2|7016.2|7025.5|7013.5|0
1602209400000|2020-10-09 02:10:00|7025.7|7013.7|7028.2|7016.2|7028.2|7016.2|7024.1|7012.1|0
1602209700000|2020-10-09 02:15:00|7026.2|7014.2|7030.3|7018.3|7030.3|7018.3|7026.2|7014.2|0
1602210000000|2020-10-09 02:20:00|7031.1|7019.1|7030.3|7018.3|7032.4|7020.4|7030.3|7018.3|0
1602210300000|2020-10-09 02:25:00|7030.2|7018.2|7026.2|7014.2|7030.2|7018.2|7026.1|7014.1|0
1602210600000|2020-10-09 02:30:00|7026.9|7014.9|7028.3|7016.3|7028.3|7016.3|7026.1|7014.1|0
1602210900000|2020-10-09 02:35:00|7028.7|7016.7|7030.4|7018.4|7032.5|7020.5|7028.3|7016.3|0
1602211200000|2020-10-09 02:40:00|7029.6|7017.6|7028.3|7016.3|7030.5|7018.5|7028.3|7016.3|0
1602211500000|2020-10-09 02:45:00|7028|7016|7026.2|7014.2|7028.3|7016.3|7025.3|7013.3|0
1602211800000|2020-10-09 02:50:00|7025.9|7013.9|7026.2|7014.2|7028.3|7016.3|7025.2|7013.2|0
1602212100000|2020-10-09 02:55:00|7026.3|7014.3|7030.5|7018.5|7032.6|7020.6|7026.2|7014.2|0
1602212400000|2020-10-09 03:00:00|7030.6|7018.6|7033.1|7021.1|7034.7|7022.7|7030.5|7018.5|0
1602212700000|2020-10-09 03:05:00|7033.2|7021.2|7031.1|7019.1|7034.2|7022.2|7031.1|7019.1|0
1602213000000|2020-10-09 03:10:00|7031.9|7019.9|7031.1|7019.1|7033.1|7021.1|7031|7019|0
1602213300000|2020-10-09 03:15:00|7031.5|7019.5|7033.2|7021.2|7034.2|7022.2|7031.5|7019.5|0
1602213600000|2020-10-09 03:20:00|7035.2|7023.2|7035.3|7023.3|7037.3|7025.3|7033.1|7021.1|0
1602213900000|2020-10-09 03:25:00|7035.2|7023.2|7033.2|7021.2|7035.3|7023.3|7031.1|7019.1|0
1602214200000|2020-10-09 03:30:00|7032.4|7020.4|7031|7019|7033.2|7021.2|7031|7019|0
1602214500000|2020-10-09 03:35:00|7031.1|7019.1|7029|7017|7031.1|7019.1|7029|7017|0
1602214800000|2020-10-09 03:40:00|7028.2|7016.2|7027.9|7015.9|7029|7017|7026.9|7014.9|0
1602215100000|2020-10-09 03:45:00|7028.3|7016.3|7029|7017|7029|7017|7026.9|7014.9|0
1602215400000|2020-10-09 03:50:00|7028.2|7016.2|7026.9|7014.9|7029|7017|7026.9|7014.9|0
1602215700000|2020-10-09 03:55:00|7027.3|7015.3|7026.9|7014.9|7029|7017|7025.9|7013.9|0
1602216000000|2020-10-09 04:00:00|7026.1|7014.1|7023.2|7011.2|7026.9|7014.9|7022.7|7010.7|0
1602216300000|2020-10-09 04:05:00|7023.6|7011.6|7023.2|7011.2|7025.3|7013.3|7023.1|7011.1|0
1602216600000|2020-10-09 04:10:00|7023.1|7011.1|7023.1|7011.1|7023.2|7011.2|7021|7009|0
1602216900000|2020-10-09 04:15:00|7024.1|7012.1|7025.2|7013.2|7025.2|7013.2|7024.1|7012.1|0
1602217200000|2020-10-09 04:20:00|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|7025.1|7013.1|0
1602217500000|2020-10-09 04:25:00|7025.2|7013.2|7025.2|7013.2|7027.2|7015.2|7025.2|7013.2|0
1602217800000|2020-10-09 04:30:00|7025.9|7013.9|7025.1|7013.1|7027.2|7015.2|7025.1|7013.1|0
1602218100000|2020-10-09 04:35:00|7025.2|7013.2|7027.3|7015.3|7027.3|7015.3|7025.2|7013.2|0
1602218700000|2020-10-09 04:45:00|7028.1|7016.1|7029.3|7017.3|7031.4|7019.4|7028.1|7016.1|0
1602219000000|2020-10-09 04:50:00|7028.5|7016.5|7027.3|7015.3|7028.5|7016.5|7025.2|7013.2|0
1602219300000|2020-10-09 04:55:00|7026.6|7014.6|7025.3|7013.3|7027.4|7015.4|7023.2|7011.2|0
1602219600000|2020-10-09 05:00:00|7024.9|7012.9|7025.3|7013.3|7027.4|7015.4|7023.3|7011.3|0
1602219900000|2020-10-09 05:05:00|7025.2|7013.2|7021|7009|7025.3|7013.3|7021|7009|0
1602220200000|2020-10-09 05:10:00|7020.9|7008.9|7020.9|7008.9|7021|7009|7018.8|7006.8|0
1602220500000|2020-10-09 05:15:00|7020.1|7008.1|7023|7011|7023|7011|7018.8|7006.8|0
1602220800000|2020-10-09 05:20:00|7022.2|7010.2|7023|7011|7023.1|7011.1|7020.9|7008.9|0
1602221100000|2020-10-09 05:25:00|7022.9|7010.9|7023|7011|7023|7011|7022.9|7010.9|0
1602221400000|2020-10-09 05:30:00|7023.4|7011.4|7025|7013|7027.1|7015.1|7022.9|7010.9|0
1602221700000|2020-10-09 05:35:00|7024.9|7012.9|7025|7013|7027.1|7015.1|7023.9|7011.9|0
1602222000000|2020-10-09 05:40:00|7024.9|7012.9|7025|7013|7025|7013|7023.9|7011.9|0
1602222300000|2020-10-09 05:45:00|7025.1|7013.1|7027.1|7015.1|7029.1|7017.1|7025|7013|0
1602222600000|2020-10-09 05:50:00|7027.5|7015.5|7027|7015|7029.1|7017.1|7027|7015|0
1602222900000|2020-10-09 05:55:00|7026.2|7014.2|7024.8|7012.8|7027|7015|7024.8|7012.8|0
1602223200000|2020-10-09 06:00:00|7024.5|7012.5|7016.5|7011.5|7026.5|7014.5|7010.5|7005.5|75
1602223500000|2020-10-09 06:05:00|7015.5|7010.5|7011.5|7006.5|7015.5|7010.5|7008|7003|30
1602223800000|2020-10-09 06:10:00|7011|7006|7011.5|7006.5|7012|7007|7008|7003|22
1602224100000|2020-10-09 06:15:00|7011|7006|7012.5|7007.5|7013.5|7008.5|7010.5|7005.5|6
1602224400000|2020-10-09 06:20:00|7013.5|7008.5|7012|7007|7014|7009|7011.5|7006.5|2
1602224700000|2020-10-09 06:25:00|7011.5|7006.5|7009|7004|7013.5|7008.5|7005.5|7000.5|16
1602225000000|2020-10-09 06:30:00|7009.5|7004.5|7008.5|7003.5|7009.5|7004.5|7007.5|7002.5|5
1602225300000|2020-10-09 06:35:00|7007.5|7002.5|7009|7004|7010.5|7005.5|7002.5|6997.5|18
1602225600000|2020-10-09 06:40:00|7009.5|7004.5|7003|6998|7010|7005|7000|6995|9
1602225900000|2020-10-09 06:45:00|7001.5|6996.5|7000.5|6995.5|7004|6999|6999|6994|8
1602226200000|2020-10-09 06:50:00|7002|6997|6997.5|6992.5|7002.5|6997.5|6996|6991|16
1602226500000|2020-10-09 06:55:00|6997|6992|6998.5|6993.5|7000.5|6995.5|6994.5|6989.5|55
1602226800000|2020-10-09 07:00:00|6997.5|6992.5|7008.5|7003.5|7008.5|7003.5|6984.5|6979.5|419
1602227100000|2020-10-09 07:05:00|7008|7003|7017.5|7012.5|7029.5|7024.5|7002|6997|301
1602227400000|2020-10-09 07:10:00|7018.5|7013.5|7002|6997|7023.5|7018.5|6999|6994|144
1602227700000|2020-10-09 07:15:00|7002.5|6997.5|6994|6989|7002.5|6997.5|6987|6982|138
1602228000000|2020-10-09 07:20:00|6993.5|6988.5|6994.5|6989.5|6998.5|6993.5|6987.5|6982.5|78
1602228300000|2020-10-09 07:25:00|6995|6990|7006|7001|7006|7001|6988|6983|106
1602228600000|2020-10-09 07:30:00|7006.5|7001.5|6998|6993|7009.5|7004.5|6994.5|6989.5|47
1602228900000|2020-10-09 07:35:00|6998.5|6993.5|7000|6995|7002|6997|6992.5|6987.5|66
1602229200000|2020-10-09 07:40:00|6999.3|6994.3|7003.8|6998.8|7005.8|7000.8|6997.8|6992.8|71
1602229500000|2020-10-09 07:45:00|7002.8|6997.8|6995.8|6990.8|7002.8|6997.8|6989.8|6984.8|68
1602229800000|2020-10-09 07:50:00|6993.8|6988.8|6997.3|6992.3|6997.8|6992.8|6985.8|6980.8|47
1602230100000|2020-10-09 07:55:00|6997.8|6992.8|6991.8|6986.8|6998.8|6993.8|6991.8|6986.8|66
1602230400000|2020-10-09 08:00:00|6988.8|6983.8|6984.8|6979.8|6990.3|6985.3|6982.3|6977.3|217
1602230700000|2020-10-09 08:05:00|6985.8|6980.8|6980.3|6975.3|6992.8|6987.8|6980.3|6975.3|88
1602231000000|2020-10-09 08:10:00|6978.8|6973.8|6981.8|6976.8|6987.8|6982.8|6976.3|6971.3|88
1602231300000|2020-10-09 08:15:00|6981.3|6976.3|6973.3|6968.3|6981.3|6976.3|6971.8|6966.8|90
1602231600000|2020-10-09 08:20:00|6972.8|6967.8|6971.3|6966.3|6972.8|6967.8|6969.8|6964.8|31
1602231900000|2020-10-09 08:25:00|6970.8|6965.8|6965.8|6960.8|6977.3|6972.3|6964.8|6959.8|85
1602232200000|2020-10-09 08:30:00|6965.3|6960.3|6963.8|6958.8|6971.3|6966.3|6963.8|6958.8|28
1602232500000|2020-10-09 08:35:00|6963.3|6958.3|6962.8|6957.8|6964.8|6959.8|6959.8|6954.8|53
1602232800000|2020-10-09 08:40:00|6962.3|6957.3|6967.8|6962.8|6967.8|6962.8|6960.3|6955.3|139
1602233100000|2020-10-09 08:45:00|6967.3|6962.3|6969.8|6964.8|6972.8|6967.8|6965.8|6960.8|71
1602233400000|2020-10-09 08:50:00|6970.8|6965.8|6969.3|6964.3|6971.3|6966.3|6966.3|6961.3|76
1602233700000|2020-10-09 08:55:00|6968.8|6963.8|6956.8|6951.8|6969.8|6964.8|6956.8|6951.8|90
1602234000000|2020-10-09 09:00:00|6957.8|6952.8|6956.8|6951.8|6963.3|6958.3|6956.3|6951.3|54
1602234300000|2020-10-09 09:05:00|6956.3|6951.3|6962.3|6957.3|6965.8|6960.8|6954.3|6949.3|58
1602234600000|2020-10-09 09:10:00|6962.8|6957.8|6959.8|6954.8|6963.8|6958.8|6959.3|6954.3|39
1602234900000|2020-10-09 09:15:00|6959.3|6954.3|6967.3|6962.3|6967.8|6962.8|6958.8|6953.8|87
1602235200000|2020-10-09 09:20:00|6966.8|6961.8|6964.8|6959.8|6971.8|6966.8|6963.8|6958.8|104
1602235500000|2020-10-09 09:25:00|6965.3|6960.3|6967.3|6962.3|6972.8|6967.8|6964.8|6959.8|38
1602235800000|2020-10-09 09:30:00|6966.8|6961.8|6965.8|6960.8|6968.8|6963.8|6964.8|6959.8|63
1602236100000|2020-10-09 09:35:00|6965.3|6960.3|6967.8|6962.8|6968.8|6963.8|6963.8|6958.8|64
1602236400000|2020-10-09 09:40:00|6967.3|6962.3|6968.8|6963.8|6970.8|6965.8|6966.8|6961.8|57
1602236700000|2020-10-09 09:45:00|6967.8|6962.8|6966.8|6961.8|6967.8|6962.8|6964.8|6959.8|33
1602237000000|2020-10-09 09:50:00|6966.3|6961.3|6971.3|6966.3|6971.3|6966.3|6965.3|6960.3|47
1602237300000|2020-10-09 09:55:00|6970.8|6965.8|6970.8|6965.8|6973.8|6968.8|6969.3|6964.3|35
1602237600000|2020-10-09 10:00:00|6969.8|6964.8|6970.8|6965.8|6974.3|6969.3|6967.8|6962.8|69
1602237900000|2020-10-09 10:05:00|6971.3|6966.3|6975.8|6970.8|6975.8|6970.8|6971.3|6966.3|41
1602238200000|2020-10-09 10:10:00|6976.3|6971.3|6978.3|6973.3|6978.8|6973.8|6974.8|6969.8|54
1602238500000|2020-10-09 10:15:00|6977.8|6972.8|6973.8|6968.8|6977.8|6972.8|6971.8|6966.8|58
1602238800000|2020-10-09 10:20:00|6973.3|6968.3|6967.8|6962.8|6973.3|6968.3|6967.8|6962.8|29
1602239100000|2020-10-09 10:25:00|6968.3|6963.3|6967.8|6962.8|6972.8|6967.8|6967.8|6962.8|25
1602239400000|2020-10-09 10:30:00|6967.3|6962.3|6968.3|6963.3|6969.8|6964.8|6964.8|6959.8|87
1602239700000|2020-10-09 10:35:00|6968.8|6963.8|6965.3|6960.3|6969.3|6964.3|6965.3|6960.3|210
1602240000000|2020-10-09 10:40:00|6964.8|6959.8|6958.8|6953.8|6964.8|6959.8|6958.8|6953.8|49
1602240300000|2020-10-09 10:45:00|6958.3|6953.3|6956.8|6951.8|6958.8|6953.8|6954.8|6949.8|54
1602240600000|2020-10-09 10:50:00|6956.3|6951.3|6951.8|6946.8|6956.8|6951.8|6951.8|6946.8|53
1602240900000|2020-10-09 10:55:00|6952.3|6947.3|6951.8|6946.8|6953.3|6948.3|6947.8|6942.8|45
1602241200000|2020-10-09 11:00:00|6951.3|6946.3|6954.3|6949.3|6956.8|6951.8|6949.8|6944.8|85
1602241500000|2020-10-09 11:05:00|6953.8|6948.8|6960.3|6955.3|6961.3|6956.3|6952.3|6947.3|49
1602241800000|2020-10-09 11:10:00|6959.8|6954.8|6954.8|6949.8|6960.3|6955.3|6954.8|6949.8|33
1602242100000|2020-10-09 11:15:00|6954.3|6949.3|6955.8|6950.8|6957.8|6952.8|6952.8|6947.8|50
1602242400000|2020-10-09 11:20:00|6955.3|6950.3|6957.3|6952.3|6957.8|6952.8|6954.8|6949.8|28
1602242700000|2020-10-09 11:25:00|6956.8|6951.8|6952.3|6947.3|6957.3|6952.3|6951.8|6946.8|32
1602243000000|2020-10-09 11:30:00|6951.8|6946.8|6961.8|6956.8|6961.8|6956.8|6951.8|6946.8|60
1602243300000|2020-10-09 11:35:00|6962.3|6957.3|6965.8|6960.8|6965.8|6960.8|6961.3|6956.3|71
1602243600000|2020-10-09 11:40:00|6965.1|6960.1|6962.1|6957.1|6965.1|6960.1|6958.6|6953.6|69
1602243900000|2020-10-09 11:45:00|6962.6|6957.6|6958.1|6953.1|6963.1|6958.1|6958.1|6953.1|48
1602244200000|2020-10-09 11:50:00|6958.6|6953.6|6961.1|6956.1|6961.6|6956.6|6957.6|6952.6|31
1602244500000|2020-10-09 11:55:00|6961.6|6956.6|6968.1|6963.1|6969.1|6964.1|6961.6|6956.6|188
1602244800000|2020-10-09 12:00:00|6968.6|6963.6|6970.1|6965.1|6970.6|6965.6|6965.6|6960.6|76
1602245100000|2020-10-09 12:05:00|6970.6|6965.6|6969.1|6964.1|6973.1|6968.1|6969.1|6964.1|73
1602245400000|2020-10-09 12:10:00|6969.6|6964.6|6969.1|6964.1|6970.6|6965.6|6966.6|6961.6|44
1602245700000|2020-10-09 12:15:00|6969.6|6964.6|6974.1|6969.1|6977.6|6972.6|6969.6|6964.6|97
1602246000000|2020-10-09 12:20:00|6974.6|6969.6|6977.1|6972.1|6977.1|6972.1|6971.1|6966.1|69
1602246300000|2020-10-09 12:25:00|6978.1|6973.1|6980.1|6975.1|6982.1|6977.1|6976.6|6971.6|109
1602246600000|2020-10-09 12:30:00|6980.6|6975.6|6975.1|6970.1|6981.6|6976.6|6975.1|6970.1|23
1602246900000|2020-10-09 12:35:00|6975.6|6970.6|6979.1|6974.1|6979.1|6974.1|6974.1|6969.1|107
1602247200000|2020-10-09 12:40:00|6976.6|6971.6|6976.1|6971.1|6978.6|6973.6|6974.1|6969.1|86
1602247500000|2020-10-09 12:45:00|6976.6|6971.6|6983.1|6978.1|6983.1|6978.1|6975.1|6970.1|153
1602247800000|2020-10-09 12:50:00|6982.6|6977.6|6984.1|6979.1|6988.6|6983.6|6980.1|6975.1|98
1602248100000|2020-10-09 12:55:00|6983.6|6978.6|6990.1|6985.1|6990.1|6985.1|6981.1|6976.1|95
1602248400000|2020-10-09 13:00:00|6990.6|6985.6|6987.6|6982.6|6992.6|6987.6|6987.6|6982.6|47
1602248700000|2020-10-09 13:05:00|6987.1|6982.1|6992.1|6987.1|6992.1|6987.1|6987.1|6982.1|26
1602249000000|2020-10-09 13:10:00|6992.6|6987.6|6989.6|6984.6|6994.6|6989.6|6989.6|6984.6|68
1602249300000|2020-10-09 13:15:00|6989.1|6984.1|6982.1|6977.1|6991.1|6986.1|6982.1|6977.1|54
1602249600000|2020-10-09 13:20:00|6981.6|6976.6|6977.6|6972.6|6983.6|6978.6|6977.6|6972.6|85
1602249900000|2020-10-09 13:25:00|6977.1|6972.1|6982.1|6977.1|6982.6|6977.6|6977.1|6972.1|70
1602250200000|2020-10-09 13:30:00|6982.6|6977.6|6971.6|6966.6|6982.6|6977.6|6970.6|6965.6|145
1602250500000|2020-10-09 13:35:00|6972.1|6967.1|6952.6|6947.6|6972.1|6967.1|6948.1|6943.1|197
1602250800000|2020-10-09 13:40:00|6952.1|6947.1|6956.6|6951.6|6958.1|6953.1|6948.1|6943.1|60
1602251100000|2020-10-09 13:45:00|6957.1|6952.1|6957.6|6952.6|6959.6|6954.6|6952.1|6947.1|194
1602251400000|2020-10-09 13:50:00|6958.1|6953.1|6954.1|6949.1|6959.1|6954.1|6949.6|6944.6|148
1602251700000|2020-10-09 13:55:00|6955.1|6950.1|6961.1|6956.1|6961.6|6956.6|6952.6|6947.6|89
1602252000000|2020-10-09 14:00:00|6960.6|6955.6|6963.1|6958.1|6966.1|6961.1|6959.6|6954.6|112
1602252300000|2020-10-09 14:05:00|6962.6|6957.6|6952.1|6947.1|6962.6|6957.6|6950.6|6945.6|82
1602252600000|2020-10-09 14:10:00|6952.6|6947.6|6952.1|6947.1|6954.1|6949.1|6945.6|6940.6|130
1602252900000|2020-10-09 14:15:00|6951.6|6946.6|6959.1|6954.1|6961.6|6956.6|6951.6|6946.6|101
1602253200000|2020-10-09 14:20:00|6958.6|6953.6|6950.1|6945.1|6958.6|6953.6|6948.6|6943.6|121
1602253500000|2020-10-09 14:25:00|6949.1|6944.1|6939.1|6934.1|6949.1|6944.1|6938.1|6933.1|145
1602253800000|2020-10-09 14:30:00|6940.6|6935.6|6948.1|6943.1|6950.1|6945.1|6939.1|6934.1|189
1602254100000|2020-10-09 14:35:00|6948.6|6943.6|6951.1|6946.1|6952.1|6947.1|6947.6|6942.6|109
1602254400000|2020-10-09 14:40:00|6950.6|6945.6|6948.1|6943.1|6950.6|6945.6|6945.1|6940.1|80
1602254700000|2020-10-09 14:45:00|6948.6|6943.6|6952.1|6947.1|6954.6|6949.6|6947.1|6942.1|108
1602255000000|2020-10-09 14:50:00|6952.6|6947.6|6945.1|6940.1|6953.1|6948.1|6943.1|6938.1|81
1602255300000|2020-10-09 14:55:00|6946.1|6941.1|6943.1|6938.1|6948.6|6943.6|6940.1|6935.1|72
1602255600000|2020-10-09 15:00:00|6943.6|6938.6|6949.1|6944.1|6949.1|6944.1|6938.6|6933.6|164
1602255900000|2020-10-09 15:05:00|6949.6|6944.6|6950.6|6945.6|6955.6|6950.6|6946.6|6941.6|190
1602256200000|2020-10-09 15:10:00|6951.1|6946.1|6955.1|6950.1|6955.1|6950.1|6950.1|6945.1|134
1602256500000|2020-10-09 15:15:00|6954.6|6949.6|6956.1|6951.1|6957.1|6952.1|6952.1|6947.1|80
1602256800000|2020-10-09 15:20:00|6956.6|6951.6|6953.1|6948.1|6958.6|6953.6|6953.1|6948.1|156
1602257100000|2020-10-09 15:25:00|6953.6|6948.6|6957.6|6952.6|6957.6|6952.6|6950.6|6945.6|213
1602257400000|2020-10-09 15:30:00|6957.1|6950.1|6954.1|6947.1|6959.1|6951.1|6950.1|6943.1|355
1602257700000|2020-10-09 15:35:00|6953.1|6946.1|6962.1|6955.1|6963.1|6956.1|6953.1|6946.1|167
1602258000000|2020-10-09 15:40:00|6963.1|6956.1|6962.1|6955.1|6965.1|6959.1|6958.1|6951.1|92
1602258300000|2020-10-09 15:45:00|6961.1|6956.1|6967.1|6961.1|6972.1|6965.1|6961.1|6954.1|87
1602258600000|2020-10-09 15:50:00|6968.1|6960.1|6969.1|6962.1|6970.1|6964.1|6962.1|6955.1|101
1602258900000|2020-10-09 15:55:00|6968.1|6961.1|6965.1|6957.1|6971.1|6964.1|6965.1|6957.1|25
1602259200000|2020-10-09 16:00:00|6964.1|6959.1|6966.1|6959.1|6967.1|6959.1|6964.1|6957.1|48
1602259500000|2020-10-09 16:05:00|6964.1|6957.1|6967.1|6959.1|6967.1|6961.1|6964.1|6957.1|20
1602259800000|2020-10-09 16:10:00|6966.1|6960.1|6965.1|6957.1|6967.1|6960.1|6964.1|6957.1|20
1602260100000|2020-10-09 16:15:00|6964.1|6958.1|6960.1|6952.1|6965.1|6958.1|6959.1|6952.1|14
1602260400000|2020-10-09 16:20:00|6959.1|6953.1|6963.1|6955.1|6963.1|6957.1|6958.1|6951.1|8
1602260700000|2020-10-09 16:25:00|6962.1|6956.1|6959.1|6952.1|6963.1|6956.1|6955.1|6948.1|97
1602261000000|2020-10-09 16:30:00|6960.1|6953.1|6960.1|6953.1|6962.1|6955.1|6959.1|6952.1|9
1602261300000|2020-10-09 16:35:00|6959.1|6952.1|6960.1|6953.1|6960.1|6953.1|6958.1|6952.1|25
1602261600000|2020-10-09 16:40:00|6959.1|6952.1|6958.1|6951.1|6959.1|6953.1|6956.1|6949.1|11
1602261900000|2020-10-09 16:45:00|6957.1|6950.1|6959.1|6952.1|6959.1|6953.1|6955.1|6949.1|12
1602262200000|2020-10-09 16:50:00|6958.1|6950.1|6958.1|6951.1|6958.1|6951.1|6956.1|6950.1|13
1602262500000|2020-10-09 16:55:00|6957.1|6950.1|6959.1|6952.1|6959.1|6952.1|6957.1|6950.1|12
1602262800000|2020-10-09 17:00:00|6961.1|6953.1|6962.1|6955.1|6962.1|6956.1|6959.1|6953.1|9
1602263100000|2020-10-09 17:05:00|6961.1|6953.1|6962.1|6954.1|6962.1|6954.1|6960.1|6953.1|18
1602263400000|2020-10-09 17:10:00|6960.1|6955.1|6961.1|6954.1|6962.1|6955.1|6960.1|6954.1|10
1602263700000|2020-10-09 17:15:00|6962.1|6955.1|6961.1|6954.1|6962.1|6955.1|6961.1|6954.1|4
1602264000000|2020-10-09 17:20:00|6960.1|6953.1|6960.1|6954.1|6961.1|6954.1|6960.1|6953.1|20
1602264300000|2020-10-09 17:25:00|6961.1|6955.1|6964.1|6957.1|6964.1|6957.1|6961.1|6954.1|44
1602264600000|2020-10-09 17:30:00|6963.1|6956.1|6964.1|6957.1|6964.1|6958.1|6963.1|6956.1|10
1602264900000|2020-10-09 17:35:00|6965.1|6958.1|6965.1|6958.1|6965.1|6959.1|6962.1|6956.1|23
1602265200000|2020-10-09 17:40:00|6966.1|6959.1|6965.1|6958.1|6966.1|6959.1|6965.1|6958.1|3
1602265500000|2020-10-09 17:45:00|6966.1|6959.1|6964.1|6958.1|6966.1|6960.1|6964.1|6958.1|3
1602265800000|2020-10-09 17:50:00|6966.1|6957.1|6966.1|6959.1|6966.1|6959.1|6965.1|6956.1|16
1602266100000|2020-10-09 17:55:00|6968.1|6960.1|6969.3|6957.3|6969.3|6961.1|6967.1|6957.3|17
1602266400000|2020-10-09 18:00:00|6969.5|6957.5|6971.1|6959.1|6971.3|6959.3|6969.1|6957.1|0
1602266700000|2020-10-09 18:05:00|6971.2|6959.2|6966.9|6954.9|6971.3|6959.3|6966.9|6954.9|0
1602267000000|2020-10-09 18:10:00|6967|6955|6966.9|6954.9|6968.9|6956.9|6964.7|6952.7|0
1602267300000|2020-10-09 18:15:00|6966.8|6954.8|6962.9|6950.9|6966.8|6954.8|6962.8|6950.8|0
1602267600000|2020-10-09 18:20:00|6963|6951|6962.8|6950.8|6963|6951|6962.8|6950.8|0
1602267900000|2020-10-09 18:25:00|6962.9|6950.9|6960.7|6948.7|6962.9|6950.9|6960.4|6948.4|0
1602268200000|2020-10-09 18:30:00|6960.8|6948.8|6962.9|6950.9|6963|6951|6960.7|6948.7|80
1602268500000|2020-10-09 18:35:00|6962.8|6950.8|6958.4|6946.4|6962.9|6950.9|6954|6942|0
1602268800000|2020-10-09 18:40:00|6958.5|6946.5|6965.1|6953.1|6965.1|6953.1|6954.1|6942.1|0
1602269100000|2020-10-09 18:45:00|6965|6953|6962.8|6950.8|6965|6953|6960.8|6948.8|0
1602269400000|2020-10-09 18:50:00|6962.7|6950.7|6958.7|6946.7|6962.7|6950.7|6958.3|6946.3|0
1602269700000|2020-10-09 18:55:00|6958.6|6946.6|6960.6|6948.6|6960.9|6948.9|6958.5|6946.5|0
1602270000000|2020-10-09 19:00:00|6960.4|6948.4|6961|6949|6962.6|6950.6|6958.5|6946.5|0
1602270300000|2020-10-09 19:05:00|6960.9|6948.9|6960.5|6948.5|6961|6949|6960.2|6948.2|0
1602270600000|2020-10-09 19:10:00|6960.4|6948.4|6962.5|6950.5|6962.7|6950.7|6960.4|6948.4|0
1602270900000|2020-10-09 19:15:00|6962.6|6950.6|6964.7|6952.7|6964.8|6952.8|6962.5|6950.5|0
1602271200000|2020-10-09 19:20:00|6964.8|6952.8|6967|6955|6969.3|6957.3|6964.8|6952.8|0
1602271500000|2020-10-09 19:25:00|6967.1|6955.1|6969.1|6957.1|6969.2|6957.2|6967|6955|0
1602271800000|2020-10-09 19:30:00|6969|6957|6964.2|6952.2|6969.1|6957.1|6962.1|6950.1|0
1602272100000|2020-10-09 19:35:00|6964.3|6952.3|6962.3|6950.3|6964.5|6952.5|6962.1|6950.1|0
1602272400000|2020-10-09 19:40:00|6962.4|6950.4|6962.2|6950.2|6964.4|6952.4|6960.2|6948.2|0
1602272700000|2020-10-09 19:45:00|6960.4|6948.4|6961.8|6949.8|6964.5|6952.5|6960.1|6948.1|0
1602273000000|2020-10-09 19:50:00|6962.1|6950.1|6966.9|6954.9|6967.2|6955.2|6961.8|6949.8|0
1602273300000|2020-10-09 19:55:00|6965|6953|6964.1|6952.1|6966|6954|6963.3|6951.3|0
1602273600000|2020-10-09 20:00:00|6964|6952|6967.2|6955.2|6969.3|6957.3|6963.1|6951.1|0
1602273900000|2020-10-09 20:05:00|6967.6|6955.6|6969.3|6957.3|6969.3|6957.3|6965.7|6953.7|0
1602274200000|2020-10-09 20:10:00|6969.4|6957.4|6972.7|6960.7|6974.6|6962.6|6968|6956|0
1602274500000|2020-10-09 20:15:00|6972.9|6960.9|6976.6|6964.6|6977.2|6965.2|6972.5|6960.5|0
1602274800000|2020-10-09 20:20:00|6981.2|6969.2|6981.4|6969.4|6981.4|6969.4|6981|6969|0
1602275100000|2020-10-09 20:25:00|6981.2|6969.2|6981.8|6969.8|6982.4|6970.4|6981|6969|0
1602275400000|2020-10-09 20:30:00|6981.9|6969.9|6989.8|6977.8|6992.6|6980.6|6981.9|6969.9|0
1602275700000|2020-10-09 20:35:00|6989.7|6977.7|6989.8|6977.8|6991.7|6979.7|6989.4|6977.4|0
1602276000000|2020-10-09 20:40:00|6989.7|6977.7|6990.7|6978.7|6991.1|6979.1|6988.9|6976.9|0
1602276300000|2020-10-09 20:45:00|6990.3|6978.3|6988.2|6976.2|6990.3|6978.3|6987.7|6975.7|0
1602276600000|2020-10-09 20:50:00|6988.1|6976.1|6989|6977|6989|6977|6987.3|6975.3|0
1602276900000|2020-10-09 20:55:00|6988.6|6976.6|6991.7|6979.7|6997.7|6985.7|6988.6|6976.6|0
1602453600000|2020-10-11 22:00:00|6939.3|6927.3|6943.5|6931.5|6943.9|6931.9|6936.6|6924.6|0
1602453900000|2020-10-11 22:05:00|6943.7|6931.7|6950.8|6938.8|6955.8|6943.8|6943.7|6931.7|0
1602454200000|2020-10-11 22:10:00|6951|6939|6952.5|6940.5|6954|6942|6950.6|6938.6|0
1602454500000|2020-10-11 22:15:00|6952.7|6940.7|6953.8|6941.8|6955.7|6943.7|6952.1|6940.1|0
1602454800000|2020-10-11 22:20:00|6954.2|6942.2|6954.6|6942.6|6955.2|6943.2|6952.9|6940.9|0
1602455100000|2020-10-11 22:25:00|6954.7|6942.7|6957.6|6945.6|6958|6946|6954.2|6942.2|0
1602455400000|2020-10-11 22:30:00|6958|6946|6955|6943|6958|6946|6954|6942|0
1602455700000|2020-10-11 22:35:00|6955.1|6943.1|6955.3|6943.3|6955.9|6943.9|6954|6942|0
1602456000000|2020-10-11 22:40:00|6955.2|6943.2|6956.5|6944.5|6957.2|6945.2|6954.8|6942.8|0
1602456300000|2020-10-11 22:45:00|6956.1|6944.1|6955.5|6943.5|6956.5|6944.5|6954.4|6942.4|0
1602456600000|2020-10-11 22:50:00|6955.7|6943.7|6953.3|6941.3|6955.7|6943.7|6952.9|6940.9|0
1602456900000|2020-10-11 22:55:00|6953.4|6941.4|6954|6942|6954.4|6942.4|6952.9|6940.9|0
1602457200000|2020-10-11 23:00:00|6954.2|6942.2|6954.2|6942.2|6956.1|6944.1|6953.8|6941.8|0
1602457500000|2020-10-11 23:05:00|6954|6942|6952.9|6940.9|6954.8|6942.8|6952.9|6940.9|0
1602457800000|2020-10-11 23:10:00|6953|6941|6951.2|6939.2|6953.6|6941.6|6949.5|6937.5|0
1602458100000|2020-10-11 23:15:00|6951|6939|6948.7|6936.7|6952.1|6940.1|6948.5|6936.5|0
1602458400000|2020-10-11 23:20:00|6948.5|6936.5|6950.4|6938.4|6951.2|6939.2|6946.3|6934.3|0
1602458700000|2020-10-11 23:25:00|6950.8|6938.8|6948.9|6936.9|6950.8|6938.8|6948.5|6936.5|0
1602459000000|2020-10-11 23:30:00|6949.5|6937.5|6948|6936|6950.8|6938.8|6947.2|6935.2|0
1602459300000|2020-10-11 23:35:00|6947.6|6935.6|6953.8|6941.8|6953.8|6941.8|6947.6|6935.6|0
1602459600000|2020-10-11 23:40:00|6954|6942|6953.8|6941.8|6954.7|6942.7|6953.8|6941.8|0
1602459900000|2020-10-11 23:45:00|6953.9|6941.9|6959|6947|6963.1|6951.1|6953.8|6941.8|0
1602460200000|2020-10-11 23:50:00|6959.1|6947.1|6957.1|6945.1|6959.5|6947.5|6956.3|6944.3|0
1602460500000|2020-10-11 23:55:00|6956.9|6944.9|6956.7|6944.7|6957.8|6945.8|6956.3|6944.3|0
1602460800000|2020-10-12 00:00:00|6956.9|6944.9|6955|6943|6957.3|6945.3|6951.8|6939.8|0
1602461100000|2020-10-12 00:05:00|6954.6|6942.6|6950.6|6938.6|6954.6|6942.6|6946.1|6934.1|0
1602461400000|2020-10-12 00:10:00|6950.5|6938.5|6951.4|6939.4|6951.8|6939.8|6950.1|6938.1|0
1602461700000|2020-10-12 00:15:00|6951.2|6939.2|6956|6944|6958.8|6946.8|6949|6937|0
1602462000000|2020-10-12 00:20:00|6957|6945|6959.2|6947.2|6961.2|6949.2|6956|6944|0
1602462300000|2020-10-12 00:25:00|6959.1|6947.1|6959.2|6947.2|6961.2|6949.2|6959.1|6947.1|0
1602462600000|2020-10-12 00:30:00|6959.1|6947.1|6963.4|6951.4|6963.4|6951.4|6957.1|6945.1|0
1602462900000|2020-10-12 00:35:00|6963.3|6951.3|6961.2|6949.2|6963.4|6951.4|6959.2|6947.2|0
1602463200000|2020-10-12 00:40:00|6961.3|6949.3|6959.2|6947.2|6963.3|6951.3|6959.2|6947.2|0
1602463500000|2020-10-12 00:45:00|6960.2|6948.2|6959.2|6947.2|6961.2|6949.2|6957.1|6945.1|0
1602463800000|2020-10-12 00:50:00|6959.1|6947.1|6957|6945|6959.2|6947.2|6957|6945|0
1602464100000|2020-10-12 00:55:00|6956.6|6944.6|6959.2|6947.2|6960.2|6948.2|6956|6944|0
1602464400000|2020-10-12 01:00:00|6959.1|6947.1|6955|6943|6960.1|6948.1|6953|6941|0
1602464700000|2020-10-12 01:05:00|6955.1|6943.1|6953|6941|6955.1|6943.1|6953|6941|0
1602465000000|2020-10-12 01:10:00|6953.4|6941.4|6955|6943|6959.2|6947.2|6953.4|6941.4|0
1602465300000|2020-10-12 01:15:00|6955.4|6943.4|6957.1|6945.1|6957.1|6945.1|6952.9|6940.9|0
1602465600000|2020-10-12 01:20:00|6956.7|6944.7|6965.3|6953.3|6965.4|6953.4|6955|6943|0
1602465900000|2020-10-12 01:25:00|6964.6|6952.6|6963.2|6951.2|6967.3|6955.3|6961.1|6949.1|0
1602466200000|2020-10-12 01:30:00|6963.1|6951.1|6970.4|6958.4|6973.5|6961.5|6961|6949|0
1602466500000|2020-10-12 01:35:00|6970.8|6958.8|6978.6|6966.6|6978.6|6966.6|6969.4|6957.4|0
1602466800000|2020-10-12 01:40:00|6979.6|6967.6|6979.6|6967.6|6981.6|6969.6|6977.6|6965.6|0
1602467100000|2020-10-12 01:45:00|6980|6968|6980.7|6968.7|6981.7|6969.7|6978.6|6966.6|0
1602467400000|2020-10-12 01:50:00|6981|6969|6981.9|6969.9|6983.9|6971.9|6979.7|6967.7|0
1602467700000|2020-10-12 01:55:00|6982.3|6970.3|6986.4|6974.4|6986.4|6974.4|6982.3|6970.3|0
1602468000000|2020-10-12 02:00:00|7002|6990|6998.4|6986.4|7003|6991|6997.3|6985.3|0
1602468300000|2020-10-12 02:05:00|6998.7|6986.7|6995.3|6983.3|6999.4|6987.4|6995.2|6983.2|0
1602468600000|2020-10-12 02:10:00|6995.2|6983.2|6997.3|6985.3|6997.3|6985.3|6995.2|6983.2|0
1602468900000|2020-10-12 02:15:00|6997.2|6985.2|6995.2|6983.2|6997.3|6985.3|6995.2|6983.2|0
1602469200000|2020-10-12 02:20:00|6995.1|6983.1|6993.2|6981.2|6995.2|6983.2|6993.1|6981.1|0
1602469500000|2020-10-12 02:25:00|6993.3|6981.3|6995.3|6983.3|6995.3|6983.3|6993.2|6981.2|0
1602469800000|2020-10-12 02:30:00|6994.6|6982.6|6995.3|6983.3|6995.4|6983.4|6993.3|6981.3|0
1602470100000|2020-10-12 02:35:00|6993.3|6981.3|6993.3|6981.3|6995.4|6983.4|6991.2|6979.2|0
1602470400000|2020-10-12 02:40:00|6993.4|6981.4|6993.3|6981.3|6995.4|6983.4|6993.3|6981.3|0
1602470700000|2020-10-12 02:45:00|6993.4|6981.4|6993.3|6981.3|6995.4|6983.4|6991.3|6979.3|0
1602471000000|2020-10-12 02:50:00|6993.4|6981.4|6995.4|6983.4|6995.4|6983.4|6993.3|6981.3|0
1602471300000|2020-10-12 02:55:00|6995.3|6983.3|6995.4|6983.4|6997.4|6985.4|6993.3|6981.3|0
1602471600000|2020-10-12 03:00:00|6995.8|6983.8|6993.3|6981.3|6996|6984|6993.3|6981.3|0
1602471900000|2020-10-12 03:05:00|6994|6982|6995.3|6983.3|6995.3|6983.3|6993.2|6981.2|0
1602472200000|2020-10-12 03:10:00|6994.5|6982.5|6993.3|6981.3|6995.3|6983.3|6993.2|6981.2|0
1602472500000|2020-10-12 03:15:00|6977.7|6965.7|6977.8|6965.8|6977.8|6965.8|6975.7|6963.7|0
1602472800000|2020-10-12 03:20:00|6978.6|6966.6|6981.9|6969.9|6981.9|6969.9|6978.6|6966.6|0
1602473100000|2020-10-12 03:25:00|6981.8|6969.8|6981.8|6969.8|6981.9|6969.9|6981.8|6969.8|0
1602473400000|2020-10-12 03:30:00|6981.9|6969.9|6987|6975|6988|6976|6981.8|6969.8|0
1602473700000|2020-10-12 03:35:00|6987.4|6975.4|6985.9|6973.9|6988|6976|6985.9|6973.9|0
1602474000000|2020-10-12 03:40:00|6985.8|6973.8|6989.9|6977.9|6989.9|6977.9|6985.8|6973.8|0
1602474300000|2020-10-12 03:45:00|6990.7|6978.7|6996.3|6984.3|6996.3|6984.3|6990.7|6978.7|0
1602474600000|2020-10-12 03:50:00|6996.2|6984.2|6994.1|6982.1|6996.2|6984.2|6992.1|6980.1|0
1602474900000|2020-10-12 03:55:00|6993.3|6981.3|6992|6980|6993.3|6981.3|6992|6980|0
1602475500000|2020-10-12 04:05:00|6992.1|6980.1|6994.1|6982.1|6994.1|6982.1|6992|6980|0
1602475800000|2020-10-12 04:10:00|6994.5|6982.5|6994.1|6982.1|6996.2|6984.2|6994.1|6982.1|0
1602476100000|2020-10-12 04:15:00|6994.9|6982.9|6996.1|6984.1|6996.1|6984.1|6994.1|6982.1|0
1602476400000|2020-10-12 04:20:00|6995.4|6983.4|6994.2|6982.2|6995.4|6983.4|6994.1|6982.1|0
1602476700000|2020-10-12 04:25:00|6994.1|6982.1|6994.1|6982.1|6995.1|6983.1|6994.1|6982.1|0
1602477000000|2020-10-12 04:30:00|6993.7|6981.7|6994.1|6982.1|6994.1|6982.1|6992.1|6980.1|0
1602477300000|2020-10-12 04:35:00|6994.2|6982.2|6995.2|6983.2|6996.2|6984.2|6994|6982|0
1602477600000|2020-10-12 04:40:00|6995.6|6983.6|6996.2|6984.2|6996.2|6984.2|6995.1|6983.1|0
1602477900000|2020-10-12 04:45:00|6996|6984|6996.1|6984.1|6996.1|6984.1|6996|6984|0
1602478200000|2020-10-12 04:50:00|6998.1|6986.1|6996.1|6984.1|6998.1|6986.1|6996.1|6984.1|0
1602478500000|2020-10-12 04:55:00|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|6998.1|6986.1|0
1602478800000|2020-10-12 05:00:00|6998|6986|7002.5|6990.5|7004.5|6992.5|6994|6982|0
1602479100000|2020-10-12 05:05:00|7002.9|6990.9|7004.5|6992.5|7004.6|6992.6|7002.5|6990.5|0
1602479400000|2020-10-12 05:10:00|7004.6|6992.6|7002.5|6990.5|7006.7|6994.7|7002.5|6990.5|0
1602479700000|2020-10-12 05:15:00|7002.9|6990.9|7006.5|6994.5|7006.6|6994.6|7002.5|6990.5|0
1602480000000|2020-10-12 05:20:00|7006.1|6994.1|7002.6|6990.6|7006.6|6994.6|7002.5|6990.5|0
1602480300000|2020-10-12 05:25:00|7003.3|6991.3|7001.5|6989.5|7004.6|6992.6|7000.5|6988.5|0
1602480600000|2020-10-12 05:30:00|7001.9|6989.9|7002.5|6990.5|7002.5|6990.5|7000.4|6988.4|0
1602480900000|2020-10-12 05:35:00|7002.9|6990.9|7002.6|6990.6|7003.5|6991.5|7000.5|6988.5|0
1602481200000|2020-10-12 05:40:00|7002.2|6990.2|7000.4|6988.4|7004.5|6992.5|6998.4|6986.4|0
1602481500000|2020-10-12 05:45:00|7000.1|6988.1|6995.7|6983.7|7000.4|6988.4|6995.7|6983.7|0
1602481800000|2020-10-12 05:50:00|6996.5|6984.5|6995.7|6983.7|6997.8|6985.8|6995.7|6983.7|0
1602482100000|2020-10-12 05:55:00|6994.9|6982.9|6997.7|6985.7|6997.8|6985.8|6993.7|6981.7|0
1602482400000|2020-10-12 06:00:00|6997.6|6985.6|6999.1|6994.1|7007.6|7002.6|6995.1|6985.6|53
1602482700000|2020-10-12 06:05:00|6998.6|6993.6|6990.6|6985.6|6998.6|6993.6|6990.6|6985.6|20
1602483000000|2020-10-12 06:10:00|6990.1|6985.1|6985.6|6980.6|6993.6|6988.6|6985.6|6980.6|32
1602483300000|2020-10-12 06:15:00|6985.1|6980.1|6984.6|6979.6|6985.6|6980.6|6982.1|6977.1|17
1602483600000|2020-10-12 06:20:00|6984.1|6979.1|6982.6|6977.6|6984.1|6979.1|6980.6|6975.6|15
1602483900000|2020-10-12 06:25:00|6982.1|6977.1|6978.6|6973.6|6982.6|6977.6|6977.6|6972.6|21
1602484200000|2020-10-12 06:30:00|6978.1|6973.1|6979.6|6974.6|6982.6|6977.6|6976.6|6971.6|29
1602484500000|2020-10-12 06:35:00|6980.6|6975.6|6979.6|6974.6|6981.6|6976.6|6977.1|6972.1|8
1602484800000|2020-10-12 06:40:00|6979.1|6974.1|6978.1|6973.1|6979.1|6974.1|6976.1|6971.1|7
1602485100000|2020-10-12 06:45:00|6979.1|6974.1|6975.6|6970.6|6979.6|6974.6|6973.6|6968.6|6
1602485400000|2020-10-12 06:50:00|6975.1|6970.1|6974.6|6969.6|6975.1|6970.1|6973.6|6968.6|11
1602485700000|2020-10-12 06:55:00|6974.1|6969.1|6967.6|6962.6|6976.6|6971.6|6967.1|6962.1|27
1602486000000|2020-10-12 07:00:00|6966.1|6961.1|6952.6|6947.6|6975.1|6970.1|6952.1|6947.1|320
1602486300000|2020-10-12 07:05:00|6952.1|6947.1|6961.6|6956.6|6965.1|6960.1|6946.1|6941.1|304
1602486600000|2020-10-12 07:10:00|6962.1|6957.1|6956.6|6951.6|6967.6|6962.6|6954.6|6949.6|161
1602486900000|2020-10-12 07:15:00|6956.1|6951.1|6967.1|6962.1|6968.6|6963.6|6950.1|6945.1|92
1602487200000|2020-10-12 07:20:00|6967.6|6962.6|6965.6|6960.6|6968.6|6963.6|6960.1|6955.1|84
1602487500000|2020-10-12 07:25:00|6965.1|6960.1|6953.6|6948.6|6965.1|6960.1|6948.6|6943.6|75
1602487800000|2020-10-12 07:30:00|6954.1|6949.1|6948.1|6943.1|6957.6|6952.6|6948.1|6943.1|97
1602488100000|2020-10-12 07:35:00|6950.1|6945.1|6945.1|6940.1|6955.1|6950.1|6938.1|6933.1|112
1602488400000|2020-10-12 07:40:00|6945.3|6940.3|6944.8|6939.8|6946.3|6941.3|6939.8|6934.8|73
1602488700000|2020-10-12 07:45:00|6944.3|6939.3|6949.8|6944.8|6949.8|6944.8|6942.8|6937.8|37
1602489000000|2020-10-12 07:50:00|6949.3|6944.3|6944.8|6939.8|6951.8|6946.8|6944.3|6939.3|186
1602489300000|2020-10-12 07:55:00|6944.3|6939.3|6941.8|6936.8|6944.3|6939.3|6933.3|6928.3|123
1602489600000|2020-10-12 08:00:00|6941.3|6936.3|6937.3|6932.3|6941.3|6936.3|6929.8|6924.8|73
1602489900000|2020-10-12 08:05:00|6936.8|6931.8|6937.3|6932.3|6943.8|6938.8|6935.8|6930.8|152
1602490200000|2020-10-12 08:10:00|6936.8|6931.8|6945.3|6940.3|6945.3|6940.3|6932.8|6927.8|53
1602490500000|2020-10-12 08:15:00|6944.3|6939.3|6947.3|6942.3|6951.3|6946.3|6939.3|6934.3|64
1602490800000|2020-10-12 08:20:00|6948.3|6943.3|6966.8|6961.8|6966.8|6961.8|6948.3|6943.3|65
1602491100000|2020-10-12 08:25:00|6967.3|6962.3|6967.8|6962.8|6979.8|6974.8|6966.3|6961.3|381
1602491400000|2020-10-12 08:30:00|6968.3|6963.3|6966.3|6961.3|6977.8|6972.8|6965.8|6960.8|184
1602491700000|2020-10-12 08:35:00|6966.8|6961.8|6958.8|6953.8|6967.8|6962.8|6954.8|6949.8|134
1602492000000|2020-10-12 08:40:00|6959.3|6954.3|6954.8|6949.8|6961.3|6956.3|6950.8|6945.8|104
1602492300000|2020-10-12 08:45:00|6954.3|6949.3|6950.3|6945.3|6954.3|6949.3|6949.8|6944.8|34
1602492600000|2020-10-12 08:50:00|6949.8|6944.8|6937.3|6932.3|6949.8|6944.8|6936.8|6931.8|612
1602492900000|2020-10-12 08:55:00|6936.3|6931.3|6927.3|6922.3|6939.8|6934.8|6925.8|6920.8|117
1602493200000|2020-10-12 09:00:00|6926.8|6921.8|6937.8|6932.8|6939.3|6934.3|6926.3|6921.3|92
1602493500000|2020-10-12 09:05:00|6937.3|6932.3|6937.8|6932.8|6938.8|6933.8|6932.3|6927.3|62
1602493800000|2020-10-12 09:10:00|6937.3|6932.3|6940.3|6935.3|6944.3|6939.3|6936.8|6931.8|28
1602494100000|2020-10-12 09:15:00|6941.3|6936.3|6944.8|6939.8|6945.3|6940.3|6940.3|6935.3|52
1602494400000|2020-10-12 09:20:00|6945.3|6940.3|6945.3|6940.3|6946.3|6941.3|6942.3|6937.3|34
1602494700000|2020-10-12 09:25:00|6944.8|6939.8|6945.8|6940.8|6948.3|6943.3|6939.3|6934.3|67
1602495000000|2020-10-12 09:30:00|6946.3|6941.3|6948.3|6943.3|6949.3|6944.3|6943.3|6938.3|50
1602495300000|2020-10-12 09:35:00|6947.3|6942.3|6949.3|6944.3|6951.3|6946.3|6945.3|6940.3|36
1602495600000|2020-10-12 09:40:00|6949.8|6944.8|6947.3|6942.3|6951.3|6946.3|6944.8|6939.8|37
1602495900000|2020-10-12 09:45:00|6946.8|6941.8|6944.8|6939.8|6949.3|6944.3|6944.3|6939.3|35
1602496200000|2020-10-12 09:50:00|6944.3|6939.3|6947.3|6942.3|6947.3|6942.3|6942.3|6937.3|36
1602496500000|2020-10-12 09:55:00|6945.8|6940.8|6952.3|6947.3|6953.3|6948.3|6944.8|6939.8|58
1602496800000|2020-10-12 10:00:00|6953.3|6948.3|6961.3|6956.3|6961.8|6956.8|6952.8|6947.8|91
1602497100000|2020-10-12 10:05:00|6961.8|6956.8|6956.3|6951.3|6962.3|6957.3|6955.3|6950.3|74
1602497400000|2020-10-12 10:10:00|6955.3|6950.3|6950.3|6945.3|6955.8|6950.8|6949.3|6944.3|22
1602497700000|2020-10-12 10:15:00|6949.3|6944.3|6949.3|6944.3|6950.8|6945.8|6947.3|6942.3|50
1602498000000|2020-10-12 10:20:00|6950.3|6945.3|6947.3|6942.3|6950.3|6945.3|6945.3|6940.3|24
1602498300000|2020-10-12 10:25:00|6947.8|6942.8|6948.8|6943.8|6950.8|6945.8|6947.8|6942.8|16
1602498600000|2020-10-12 10:30:00|6949.3|6944.3|6954.3|6949.3|6955.3|6950.3|6947.3|6942.3|27
1602498900000|2020-10-12 10:35:00|6954.8|6949.8|6956.3|6951.3|6958.3|6953.3|6954.3|6949.3|23
1602499200000|2020-10-12 10:40:00|6955.8|6950.8|6958.3|6953.3|6958.3|6953.3|6953.3|6948.3|29
1602499500000|2020-10-12 10:45:00|6957.8|6952.8|6952.3|6947.3|6957.8|6952.8|6952.3|6947.3|24
1602499800000|2020-10-12 10:50:00|6952.8|6947.8|6962.3|6957.3|6962.8|6957.8|6952.8|6947.8|40
1602500100000|2020-10-12 10:55:00|6962.8|6957.8|6965.3|6960.3|6967.3|6962.3|6961.3|6956.3|42
1602500400000|2020-10-12 11:00:00|6964.8|6959.8|6961.8|6956.8|6964.8|6959.8|6959.8|6954.8|57
1602500700000|2020-10-12 11:05:00|6962.3|6957.3|6959.3|6954.3|6964.3|6959.3|6957.8|6952.8|27
1602501000000|2020-10-12 11:10:00|6959.8|6954.8|6961.3|6956.3|6962.3|6957.3|6959.8|6954.8|56
1602501300000|2020-10-12 11:15:00|6960.8|6955.8|6962.3|6957.3|6965.3|6960.3|6959.3|6954.3|62
1602501600000|2020-10-12 11:20:00|6961.8|6956.8|6962.3|6957.3|6962.8|6957.8|6960.3|6955.3|20
1602501900000|2020-10-12 11:25:00|6962.8|6957.8|6968.3|6963.3|6969.3|6964.3|6958.8|6953.8|79
1602502200000|2020-10-12 11:30:00|6969.3|6964.3|6976.3|6971.3|6977.8|6972.8|6969.3|6964.3|290
1602502500000|2020-10-12 11:35:00|6977.3|6972.3|6978.3|6973.3|6983.3|6978.3|6975.8|6970.8|197
1602502800000|2020-10-12 11:40:00|6977.3|6972.3|6977.8|6972.8|6983.8|6978.8|6976.3|6971.3|128
1602503100000|2020-10-12 11:45:00|6977.3|6972.3|6974.8|6969.8|6978.3|6973.3|6974.3|6969.3|35
1602503400000|2020-10-12 11:50:00|6974.3|6969.3|6974.3|6969.3|6976.8|6971.8|6973.3|6968.3|21
1602503700000|2020-10-12 11:55:00|6973.8|6968.8|6971.8|6966.8|6975.3|6970.3|6971.3|6966.3|53
1602504000000|2020-10-12 12:00:00|6971.3|6966.3|6974.3|6969.3|6974.8|6969.8|6971.3|6966.3|42
1602504300000|2020-10-12 12:05:00|6974.8|6969.8|6975.3|6970.3|6978.3|6973.3|6974.8|6969.8|47
1602504600000|2020-10-12 12:10:00|6975.8|6970.8|6977.8|6972.8|6978.8|6973.8|6971.8|6966.8|49
1602504900000|2020-10-12 12:15:00|6978.3|6973.3|6979.8|6974.8|6981.8|6976.8|6975.8|6970.8|73
1602505200000|2020-10-12 12:20:00|6980.3|6975.3|6981.3|6976.3|6983.3|6978.3|6979.3|6974.3|38
1602505500000|2020-10-12 12:25:00|6980.8|6975.8|6973.3|6968.3|6980.8|6975.8|6969.8|6964.8|132
1602505800000|2020-10-12 12:30:00|6972.3|6967.3|6976.8|6971.8|6976.8|6971.8|6970.8|6965.8|43
1602506100000|2020-10-12 12:35:00|6977.3|6972.3|6979.3|6974.3|6979.8|6974.8|6977.3|6972.3|49
1602506400000|2020-10-12 12:40:00|6979.8|6974.8|6974.3|6969.3|6984.3|6979.3|6974.3|6969.3|105
1602506700000|2020-10-12 12:45:00|6973.8|6968.8|6962.3|6957.3|6973.8|6968.8|6961.8|6956.8|276
1602507000000|2020-10-12 12:50:00|6962.8|6957.8|6957.8|6952.8|6964.3|6959.3|6957.3|6952.3|28
1602507300000|2020-10-12 12:55:00|6958.3|6953.3|6957.8|6952.8|6959.3|6954.3|6956.3|6951.3|93
1602507600000|2020-10-12 13:00:00|6957.3|6952.3|6955.8|6950.8|6958.8|6953.8|6953.8|6948.8|79
1602507900000|2020-10-12 13:05:00|6955.3|6950.3|6948.3|6943.3|6955.8|6950.8|6947.8|6942.8|705
1602508200000|2020-10-12 13:10:00|6947.8|6942.8|6952.3|6947.3|6954.8|6949.8|6947.8|6942.8|63
1602508500000|2020-10-12 13:15:00|6951.8|6946.8|6953.3|6948.3|6953.8|6948.8|6950.8|6945.8|50
1602508800000|2020-10-12 13:20:00|6952.8|6947.8|6945.3|6940.3|6953.8|6948.8|6943.3|6938.3|2209
1602509100000|2020-10-12 13:25:00|6944.8|6939.8|6950.3|6945.3|6952.8|6947.8|6944.8|6939.8|90
1602509400000|2020-10-12 13:30:00|6949.8|6944.8|6944.3|6939.3|6949.8|6944.8|6944.3|6939.3|153
1602509700000|2020-10-12 13:35:00|6945.3|6940.3|6947.3|6942.3|6948.8|6943.8|6943.8|6938.8|106
1602510000000|2020-10-12 13:40:00|6945.8|6940.8|6944.3|6939.3|6950.8|6945.8|6944.3|6939.3|124
1602510300000|2020-10-12 13:45:00|6943.8|6938.8|6943.3|6938.3|6945.8|6940.8|6938.8|6933.8|104
1602510600000|2020-10-12 13:50:00|6944.3|6939.3|6943.8|6938.8|6946.8|6941.8|6942.8|6937.8|60
1602510900000|2020-10-12 13:55:00|6944.3|6939.3|6939.3|6934.3|6944.3|6939.3|6934.8|6929.8|126
1602511200000|2020-10-12 14:00:00|6938.3|6933.3|6939.3|6934.3|6939.8|6934.8|6935.8|6930.8|70
1602511500000|2020-10-12 14:05:00|6938.8|6933.8|6938.3|6933.3|6939.8|6934.8|6934.8|6929.8|104
1602511800000|2020-10-12 14:10:00|6938.8|6933.8|6937.3|6932.3|6943.3|6938.3|6937.3|6932.3|50
1602512100000|2020-10-12 14:15:00|6937.8|6932.8|6937.3|6932.3|6939.3|6934.3|6935.3|6930.3|194
1602512400000|2020-10-12 14:20:00|6937.8|6932.8|6941.3|6936.3|6941.8|6936.8|6933.3|6928.3|151
1602512700000|2020-10-12 14:25:00|6941.8|6936.8|6944.3|6939.3|6945.8|6940.8|6939.8|6934.8|204
1602513000000|2020-10-12 14:30:00|6943.8|6938.8|6945.3|6940.3|6949.3|6944.3|6943.3|6938.3|135
1602513300000|2020-10-12 14:35:00|6944.8|6939.8|6936.3|6931.3|6944.8|6939.8|6934.3|6929.3|76
1602513600000|2020-10-12 14:40:00|6937.3|6932.3|6935.3|6930.3|6938.3|6933.3|6934.8|6929.8|71
1602513900000|2020-10-12 14:45:00|6935.8|6930.8|6939.3|6934.3|6941.8|6936.8|6935.8|6930.8|52
1602514200000|2020-10-12 14:50:00|6939.8|6934.8|6946.3|6941.3|6947.3|6942.3|6939.8|6934.8|82
1602514500000|2020-10-12 14:55:00|6946.8|6941.8|6945.3|6940.3|6948.8|6943.8|6941.8|6936.8|76
1602514800000|2020-10-12 15:00:00|6944.8|6939.8|6947.3|6942.3|6948.3|6943.3|6944.8|6939.8|42
1602515100000|2020-10-12 15:05:00|6947.8|6942.8|6951.3|6946.3|6952.3|6947.3|6944.3|6939.3|235
1602515400000|2020-10-12 15:10:00|6950.8|6945.8|6948.3|6943.3|6953.3|6948.3|6947.8|6942.8|68
1602515700000|2020-10-12 15:15:00|6948.8|6943.8|6948.3|6943.3|6950.3|6945.3|6946.8|6941.8|97
1602516000000|2020-10-12 15:20:00|6948.8|6943.8|6954.8|6949.8|6957.3|6952.3|6946.8|6941.8|173
1602516300000|2020-10-12 15:25:00|6955.3|6950.3|6956.3|6951.3|6959.3|6954.3|6952.3|6947.3|212
1602516600000|2020-10-12 15:30:00|6957.3|6950.3|6954.3|6947.3|6959.3|6951.3|6952.3|6946.3|354
1602516900000|2020-10-12 15:35:00|6955.3|6946.3|6957.3|6949.3|6959.3|6952.3|6954.3|6946.3|121
1602517200000|2020-10-12 15:40:00|6956.3|6950.3|6958.3|6951.3|6959.3|6952.3|6956.3|6949.3|55
1602517500000|2020-10-12 15:45:00|6959.3|6952.3|6956.3|6949.3|6959.3|6952.3|6956.3|6949.3|24
1602517800000|2020-10-12 15:50:00|6957.3|6950.3|6952.3|6945.3|6958.3|6950.3|6951.3|6944.3|19
1602518100000|2020-10-12 15:55:00|6951.3|6944.3|6950.3|6943.3|6952.3|6944.3|6949.3|6943.3|18
1602518400000|2020-10-12 16:00:00|6952.3|6945.3|6952.3|6945.3|6952.3|6946.3|6949.3|6943.3|53
1602518700000|2020-10-12 16:05:00|6953.3|6946.3|6954.3|6947.3|6955.3|6948.3|6952.3|6946.3|7
1602519000000|2020-10-12 16:10:00|6955.3|6948.3|6957.3|6950.3|6959.3|6952.3|6953.3|6947.3|28
1602519300000|2020-10-12 16:15:00|6956.3|6951.3|6956.3|6948.3|6956.3|6951.3|6954.3|6948.3|50
1602519600000|2020-10-12 16:20:00|6954.3|6949.3|6960.3|6953.3|6960.3|6953.3|6954.3|6948.3|18
1602519900000|2020-10-12 16:25:00|6961.3|6954.3|6961.3|6954.3|6962.3|6955.3|6959.3|6953.3|23
1602520200000|2020-10-12 16:30:00|6962.3|6955.3|6962.3|6955.3|6962.3|6956.3|6961.3|6955.3|7
1602520500000|2020-10-12 16:35:00|6961.3|6956.3|6962.3|6955.3|6962.3|6956.3|6961.3|6955.3|0
1602520800000|2020-10-12 16:40:00|6963.3|6956.3|6963.3|6955.3|6963.3|6956.3|6961.3|6955.3|7
1602521100000|2020-10-12 16:45:00||6956.3||6956.3||6957.3||6955.3|10
1602521400000|2020-10-12 16:50:00|6964.3|6957.3|6963.3|6956.3|6964.3|6957.3|6961.3|6955.3|5
1602521700000|2020-10-12 16:55:00|6962.3|6955.3|6962.3|6955.3|6963.3|6956.3|6961.3|6955.3|9
1602522000000|2020-10-12 17:00:00|6961.3|6954.3|6961.3|6953.3|6962.3|6954.3|6959.3|6953.3|13
1602522300000|2020-10-12 17:05:00|6960.3|6952.3|6959.3|6952.3|6961.3|6953.3|6959.3|6952.3|9
1602522600000|2020-10-12 17:10:00|6960.3|6953.3|6960.3|6952.3|6960.3|6953.3|6959.3|6952.3|1
1602522900000|2020-10-12 17:15:00|6959.3|6953.3|6964.3|6958.3|6965.3|6958.3|6959.3|6953.3|16
1602523200000|2020-10-12 17:20:00|6965.3|6959.3|6967.3|6960.3|6967.3|6960.3|6964.3|6958.3|6
1602523500000|2020-10-12 17:25:00|6966.3|6961.3|6967.3|6961.3|6967.3|6961.3|6966.3|6960.3|5
1602523800000|2020-10-12 17:30:00|6969.3|6960.3|6968.3|6961.3|6970.3|6963.3|6966.3|6960.3|16
1602524100000|2020-10-12 17:35:00|6967.3|6960.3|6965.3|6958.3|6967.3|6961.3|6963.3|6956.3|21
1602524400000|2020-10-12 17:40:00|6964.3|6957.3|6964.3|6957.3|6965.3|6958.3|6963.3|6956.3|3
1602524700000|2020-10-12 17:45:00|6963.3|6956.3|6964.3|6957.3|6965.3|6958.3|6963.3|6956.3|18
1602525000000|2020-10-12 17:50:00|6965.3|6956.3|6965.3|6958.3|6966.3|6958.3|6964.3|6956.3|6
1602525300000|2020-10-12 17:55:00|6966.3|6957.3|6968.7|6956.7|6969.3|6962.3|6965.3|6956.7|10
1602525600000|2020-10-12 18:00:00|6968.8|6956.8|6974.2|6962.2|6978.4|6966.4|6968.6|6956.6|0
1602525900000|2020-10-12 18:05:00|6974.3|6962.3|6976.7|6964.7|6976.7|6964.7|6974.2|6962.2|0
1602526200000|2020-10-12 18:10:00|6976.6|6964.6|6974.7|6962.7|6976.7|6964.7|6974.5|6962.5|0
1602526500000|2020-10-12 18:15:00|6974.8|6962.8|6974.7|6962.7|6976.7|6964.7|6974.3|6962.3|0
1602526800000|2020-10-12 18:20:00|6974.6|6962.6|6974.9|6962.9|6976.9|6964.9|6972.4|6960.4|0
1602527100000|2020-10-12 18:25:00|6974.8|6962.8|6977.2|6965.2|6977.2|6965.2|6974.8|6962.8|0
1602527400000|2020-10-12 18:30:00|6977.3|6965.3|6976.7|6964.7|6979.2|6967.2|6976.7|6964.7|0
1602527700000|2020-10-12 18:35:00|6976.8|6964.8|6976.7|6964.7|6977|6965|6972.6|6960.6|0
1602528000000|2020-10-12 18:40:00|6976.8|6964.8|6972.7|6960.7|6976.9|6964.9|6970.1|6958.1|0
1602528300000|2020-10-12 18:45:00|6974.6|6962.6|6974.7|6962.7|6975|6963|6972.4|6960.4|0
1602528600000|2020-10-12 18:50:00|6974.8|6962.8|6974.5|6962.5|6976.8|6964.8|6972.6|6960.6|0
1602528900000|2020-10-12 18:55:00|6973.6|6961.6|6972.3|6960.3|6974.6|6962.6|6972|6960|0
1602529200000|2020-10-12 19:00:00|6972.4|6960.4|6972.2|6960.2|6974.8|6962.8|6971.9|6959.9|0
1602529500000|2020-10-12 19:05:00|6972.1|6960.1|6969.9|6957.9|6972.4|6960.4|6969.8|6957.8|0
1602529800000|2020-10-12 19:10:00|6969.8|6957.8|6967.2|6955.2|6972|6960|6967|6955|0
1602530100000|2020-10-12 19:15:00|6967.3|6955.3|6970|6958|6970.5|6958.5|6967.2|6955.2|0
1602530400000|2020-10-12 19:20:00|6969.9|6957.9|6972.4|6960.4|6972.4|6960.4|6969.8|6957.8|0
1602530700000|2020-10-12 19:25:00|6972.3|6960.3|6972.3|6960.3|6972.5|6960.5|6969.7|6957.7|0
1602531000000|2020-10-12 19:30:00|6972.2|6960.2|6969.4|6957.4|6972.4|6960.4|6969.3|6957.3|0
1602531300000|2020-10-12 19:35:00|6969.5|6957.5|6969.1|6957.1|6969.6|6957.6|6968.9|6956.9|0
1602531600000|2020-10-12 19:40:00|6969|6957|6968.8|6956.8|6969.4|6957.4|6966.8|6954.8|0
1602531900000|2020-10-12 19:45:00|6968.7|6956.7|6962|6950|6969.1|6957.1|6962|6950|0
1602532200000|2020-10-12 19:50:00|6962.1|6950.1|6962.5|6950.5|6964.5|6952.5|6960.1|6948.1|0
1602532500000|2020-10-12 19:55:00|6962.4|6950.4|6967.6|6955.6|6967.7|6955.7|6962.3|6950.3|0
1602532800000|2020-10-12 20:00:00|6963.6|6951.6|6966.3|6954.3|6966.8|6954.8|6959.8|6947.8|0
1602533100000|2020-10-12 20:05:00|6965.9|6953.9|6968.5|6956.5|6968.9|6956.9|6961.9|6949.9|0
1602533400000|2020-10-12 20:10:00|6968.4|6956.4|6979.3|6967.3|6980.1|6968.1|6966.6|6954.6|0
1602533700000|2020-10-12 20:15:00|6978.9|6966.9|6978.5|6966.5|6979.3|6967.3|6978.1|6966.1|0
1602534000000|2020-10-12 20:20:00|6978.3|6966.3|6978.5|6966.5|6978.7|6966.7|6978.3|6966.3|0
1602534300000|2020-10-12 20:25:00|6978.7|6966.7|6978.6|6966.6|6978.7|6966.7|6978.2|6966.2|0
1602534600000|2020-10-12 20:30:00|6978.5|6966.5|6979.1|6967.1|6979.6|6967.6|6976.4|6964.4|0
1602534900000|2020-10-12 20:35:00|6978.7|6966.7|6979.1|6967.1|6979.6|6967.6|6976.4|6964.4|0
1602535200000|2020-10-12 20:40:00|6979.2|6967.2|6979.6|6967.6|6980|6968|6978.7|6966.7|0
1602535500000|2020-10-12 20:45:00|6979.5|6967.5|6973.8|6961.8|6980|6968|6972.1|6960.1|0
1602535800000|2020-10-12 20:50:00|6973.4|6961.4|6973|6961|6973.4|6961.4|6970.7|6958.7|0
1602536100000|2020-10-12 20:55:00|6972.9|6960.9|6970.9|6958.9|6973.4|6961.4|6970.9|6958.9|0
1602536400000|2020-10-12 21:00:00|6971.1|6959.1|6971.3|6959.3|6971.3|6959.3|6971.1|6959.1|0
1602536700000|2020-10-12 21:05:00|6971.1|6959.1|6970.5|6958.5|6971.1|6959.1|6970.5|6958.5|0
1602537000000|2020-10-12 21:10:00|6970.7|6958.7|6969.6|6957.6|6970.7|6958.7|6969.6|6957.6|0
1602537300000|2020-10-12 21:15:00|6969.8|6957.8|6969.6|6957.6|6969.8|6957.8|6969.6|6957.6|0
1602537600000|2020-10-12 21:20:00|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|6969.8|6957.8|0
1602537900000|2020-10-12 21:25:00|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|6969.6|6957.6|0
1602538200000|2020-10-12 21:30:00|6969.8|6957.8|6969.8|6957.8|6970|6958|6969.8|6957.8|0
1602538500000|2020-10-12 21:35:00|6969.6|6957.6|6969.6|6957.6|6969.8|6957.8|6969.4|6957.4|0
1602538800000|2020-10-12 21:40:00|6969.2|6957.2|6969.4|6957.4|6969.6|6957.6|6969|6957|0
1602539100000|2020-10-12 21:45:00|6969.2|6957.2|6969.6|6957.6|6970.2|6958.2|6968.8|6956.8|0
1602539400000|2020-10-12 21:50:00|6969.4|6957.4|6973.8|6961.8|6973.8|6961.8|6969.4|6957.4|0
1602539700000|2020-10-12 21:55:00|6973.4|6961.4|6974.8|6962.8|6976.1|6964.1|6973.4|6961.4|0
1602540000000|2020-10-12 22:00:00|6975|6963|6980.2|6968.2|6980.6|6968.6|6974.9|6962.9|0
1602540300000|2020-10-12 22:05:00|6980.1|6968.1|6978.1|6966.1|6980.6|6968.6|6977.9|6965.9|0
1602540600000|2020-10-12 22:10:00|6978.3|6966.3|6978.4|6966.4|6980.6|6968.6|6978|6966|0
1602540900000|2020-10-12 22:15:00|6978.3|6966.3|6978.4|6966.4|6978.8|6966.8|6978|6966|0
1602541200000|2020-10-12 22:20:00|6978.3|6966.3|6978|6966|6978.4|6966.4|6978|6966|0
1602541500000|2020-10-12 22:25:00|6977.8|6965.8|6976.3|6964.3|6977.8|6965.8|6974.8|6962.8|0
1602541800000|2020-10-12 22:30:00|6976.7|6964.7|6972.5|6960.5|6976.7|6964.7|6971|6959|0
1602542100000|2020-10-12 22:35:00|6972.7|6960.7|6974.6|6962.6|6974.8|6962.8|6972.3|6960.3|0
1602542400000|2020-10-12 22:40:00|6974.8|6962.8|6974|6962|6974.8|6962.8|6973.5|6961.5|0
1602542700000|2020-10-12 22:45:00|6974.2|6962.2|6973.5|6961.5|6975.6|6963.6|6973.5|6961.5|0
1602543000000|2020-10-12 22:50:00|6973.6|6961.6|6974.4|6962.4|6974.8|6962.8|6973.5|6961.5|0
1602543300000|2020-10-12 22:55:00|6974.2|6962.2|6972.3|6960.3|6974.4|6962.4|6971.2|6959.2|0
1602543600000|2020-10-12 23:00:00|6972.5|6960.5|6975.8|6963.8|6976.7|6964.7|6972.5|6960.5|0
1602543900000|2020-10-12 23:05:00|6975.4|6963.4|6975.4|6963.4|6975.8|6963.8|6974.4|6962.4|0
1602544200000|2020-10-12 23:10:00|6974.8|6962.8|6977.1|6965.1|6977.1|6965.1|6974.8|6962.8|0
1602544500000|2020-10-12 23:15:00|6976.7|6964.7|6974.8|6962.8|6977.1|6965.1|6974.8|6962.8|0
1602544800000|2020-10-12 23:20:00|6975|6963|6974.8|6962.8|6975.4|6963.4|6974.4|6962.4|0
1602545100000|2020-10-12 23:25:00|6974.4|6962.4|6971.8|6959.8|6974.8|6962.8|6971.4|6959.4|0
1602545400000|2020-10-12 23:30:00|6971.4|6959.4|6967.2|6955.2|6973.1|6961.1|6967.2|6955.2|0
1602545700000|2020-10-12 23:35:00|6967.6|6955.6|6966.4|6954.4|6968|6956|6965.7|6953.7|0
1602546000000|2020-10-12 23:40:00|6966.6|6954.6|6968|6956|6968.4|6956.4|6966.1|6954.1|0
1602546300000|2020-10-12 23:45:00|6968.1|6956.1|6968.9|6956.9|6969.3|6957.3|6967.6|6955.6|0
1602546600000|2020-10-12 23:50:00|6969.3|6957.3|6969.7|6957.7|6970.1|6958.1|6968.4|6956.4|0
1602546900000|2020-10-12 23:55:00|6970.1|6958.1|6969.7|6957.7|6971.6|6959.6|6969.7|6957.7|0
1602547200000|2020-10-13 00:00:00|6969.8|6957.8|6964|6952|6971.6|6959.6|6963.6|6951.6|0
1602547500000|2020-10-13 00:05:00|6963.6|6951.6|6960|6948|6965.3|6953.3|6959.8|6947.8|0
1602547800000|2020-10-13 00:10:00|6960.1|6948.1|6956|6944|6961.9|6949.9|6956|6944|0
1602548100000|2020-10-13 00:15:00|6956.1|6944.1|6954.1|6942.1|6962.1|6950.1|6952|6940|0
1602548400000|2020-10-13 00:20:00|6954.5|6942.5|6958.2|6946.2|6958.2|6946.2|6952|6940|0
1602548700000|2020-10-13 00:25:00|6958.1|6946.1|6958.2|6946.2|6958.2|6946.2|6956|6944|0
1602549000000|2020-10-13 00:30:00|6957.8|6945.8|6951.8|6939.8|6958.2|6946.2|6951.8|6939.8|0
1602549300000|2020-10-13 00:35:00|6951.9|6939.9|6957|6945|6958|6946|6947.5|6935.5|0
1602549600000|2020-10-13 00:40:00|6957.4|6945.4|6952.8|6940.8|6958|6946|6951.8|6939.8|0
1602549900000|2020-10-13 00:45:00|6953.2|6941.2|6951.8|6939.8|6953.9|6941.9|6949.6|6937.6|0
1602550200000|2020-10-13 00:50:00|6951.4|6939.4|6951.8|6939.8|6953.9|6941.9|6949.8|6937.8|0
1602550500000|2020-10-13 00:55:00|6952.2|6940.2|6953.9|6941.9|6953.9|6941.9|6950.7|6938.7|0
1602550800000|2020-10-13 01:00:00|6953.8|6941.8|6948.7|6936.7|6953.9|6941.9|6947.7|6935.7|0
1602551100000|2020-10-13 01:05:00|6949.1|6937.1|6947.7|6935.7|6949.8|6937.8|6947.7|6935.7|0
1602551400000|2020-10-13 01:10:00|6947|6935|6946.7|6934.7|6947.7|6935.7|6943.6|6931.6|0
1602551700000|2020-10-13 01:15:00|6946.4|6934.4|6951.9|6939.9|6954.1|6942.1|6945.8|6933.8|0
1602552000000|2020-10-13 01:20:00|6951.8|6939.8|6949.8|6937.8|6951.9|6939.9|6947.7|6935.7|0
1602552300000|2020-10-13 01:25:00|6950.2|6938.2|6950.7|6938.7|6951.8|6939.8|6949.7|6937.7|0
1602552600000|2020-10-13 01:30:00|6950.4|6938.4|6949.8|6937.8|6950.4|6938.4|6947.6|6935.6|0
1602552900000|2020-10-13 01:35:00|6949.7|6937.7|6947.6|6935.6|6951.8|6939.8|6947.6|6935.6|0
1602553200000|2020-10-13 01:40:00|6947.7|6935.7|6945.6|6933.6|6947.7|6935.7|6944.5|6932.5|0
1602553500000|2020-10-13 01:45:00|6944.8|6932.8|6947.6|6935.6|6947.6|6935.6|6939.3|6927.3|0
1602553800000|2020-10-13 01:50:00|6947.5|6935.5|6949.6|6937.6|6949.6|6937.6|6946.5|6934.5|0
1602554100000|2020-10-13 01:55:00|6949.2|6937.2|6945.5|6933.5|6949.2|6937.2|6944.5|6932.5|0
1602554400000|2020-10-13 02:00:00|6945.6|6933.6|6943.5|6931.5|6947.6|6935.6|6943.5|6931.5|0
1602554700000|2020-10-13 02:05:00|6943.1|6931.1|6945.4|6933.4|6945.5|6933.5|6941.3|6929.3|0
1602555000000|2020-10-13 02:10:00|6945.5|6933.5|6948.4|6936.4|6948.4|6936.4|6945.4|6933.4|0
1602555300000|2020-10-13 02:15:00|6949.1|6937.1|6948.2|6936.2|6950.4|6938.4|6946.2|6934.2|0
1602555600000|2020-10-13 02:20:00|6948.3|6936.3|6946.2|6934.2|6948.3|6936.3|6946.2|6934.2|0
1602555900000|2020-10-13 02:25:00|6946.1|6934.1|6945.1|6933.1|6946.1|6934.1|6942|6930|0
1602556200000|2020-10-13 02:30:00|6944.7|6932.7|6947|6935|6948|6936|6943.1|6931.1|0
1602556500000|2020-10-13 02:35:00|6947.7|6935.7|6951.1|6939.1|6951.2|6939.2|6947.7|6935.7|0
1602556800000|2020-10-13 02:40:00|6951.2|6939.2|6950.2|6938.2|6951.2|6939.2|6950.2|6938.2|0
1602557100000|2020-10-13 02:45:00|6950.5|6938.5|6951.2|6939.2|6951.2|6939.2|6949.1|6937.1|0
1602557400000|2020-10-13 02:50:00|6951.3|6939.3|6953.3|6941.3|6953.3|6941.3|6951.3|6939.3|0
1602557700000|2020-10-13 02:55:00|6952.3|6940.3|6955.3|6943.3|6955.3|6943.3|6951.2|6939.2|0
1602558000000|2020-10-13 03:00:00|6954.6|6942.6|6954.3|6942.3|6955.3|6943.3|6952.3|6940.3|0
1602558300000|2020-10-13 03:05:00|6955.3|6943.3|6952.1|6940.1|6955.3|6943.3|6951.1|6939.1|0
1602558600000|2020-10-13 03:10:00|6953.1|6941.1|6954.2|6942.2|6955.3|6943.3|6953.1|6941.1|0
1602558900000|2020-10-13 03:15:00|6953.8|6941.8|6953.2|6941.2|6955.2|6943.2|6953.2|6941.2|0
1602559200000|2020-10-13 03:20:00|6953.1|6941.1|6952.2|6940.2|6953.2|6941.2|6950.1|6938.1|0
1602559500000|2020-10-13 03:25:00|6952.5|6940.5|6954.3|6942.3|6955.3|6943.3|6952.5|6940.5|0
1602559800000|2020-10-13 03:30:00|6953.3|6941.3|6961.4|6949.4|6961.4|6949.4|6953.3|6941.3|0
1602560100000|2020-10-13 03:35:00|6961|6949|6960.4|6948.4|6961.5|6949.5|6959.4|6947.4|0
1602560400000|2020-10-13 03:40:00|6959.4|6947.4|6959.3|6947.3|6960.4|6948.4|6958.4|6946.4|0
1602560700000|2020-10-13 03:45:00|6958.6|6946.6|6956.2|6944.2|6958.6|6946.6|6955.2|6943.2|0
1602561000000|2020-10-13 03:50:00|6956.6|6944.6|6955.2|6943.2|6957.2|6945.2|6955.2|6943.2|0
1602561300000|2020-10-13 03:55:00|6955.6|6943.6|6957.3|6945.3|6959.3|6947.3|6955.6|6943.6|0
1602561600000|2020-10-13 04:00:00|6956.9|6944.9|6957.2|6945.2|6957.3|6945.3|6955.2|6943.2|0
1602561900000|2020-10-13 04:05:00|6957.3|6945.3|6954.1|6942.1|6957.3|6945.3|6953.1|6941.1|0
1602562200000|2020-10-13 04:10:00|6954.5|6942.5|6957.2|6945.2|6957.2|6945.2|6954.5|6942.5|0
1602562500000|2020-10-13 04:15:00|6957.1|6945.1|6955.2|6943.2|6957.1|6945.1|6954.1|6942.1|0
1602562800000|2020-10-13 04:20:00|6955.1|6943.1|6953.1|6941.1|6955.2|6943.2|6953.1|6941.1|0
1602563100000|2020-10-13 04:25:00|6953.5|6941.5|6957.3|6945.3|6959.3|6947.3|6953.1|6941.1|0
1602563400000|2020-10-13 04:30:00|6957.2|6945.2|6957.3|6945.3|6959.4|6947.4|6955.2|6943.2|0
1602563700000|2020-10-13 04:35:00|6957.2|6945.2|6959.4|6947.4|6959.4|6947.4|6957.2|6945.2|0
1602564000000|2020-10-13 04:40:00|6959.8|6947.8|6957.3|6945.3|6961.4|6949.4|6957.3|6945.3|0
1602564300000|2020-10-13 04:45:00|6957.7|6945.7|6957.3|6945.3|6959.3|6947.3|6957.3|6945.3|0
1602564600000|2020-10-13 04:50:00|6958.1|6946.1|6959.3|6947.3|6959.3|6947.3|6958.1|6946.1|0
1602564900000|2020-10-13 04:55:00|6959.4|6947.4|6959.4|6947.4|6959.4|6947.4|6957.3|6945.3|0
1602565200000|2020-10-13 05:00:00|6959.4|6947.4|6963.4|6951.4|6963.5|6951.5|6959.3|6947.3|0
1602565500000|2020-10-13 05:05:00|6963|6951|6961.5|6949.5|6963.6|6951.6|6959.4|6947.4|0
1602565800000|2020-10-13 05:10:00|6961.6|6949.6|6962.7|6950.7|6964.6|6952.6|6961.5|6949.5|0
1602566100000|2020-10-13 05:15:00|6963.1|6951.1|6963.8|6951.8|6965.8|6953.8|6961.7|6949.7|0
1602566400000|2020-10-13 05:20:00|6963.9|6951.9|6966.2|6954.2|6968.3|6956.3|6963.9|6951.9|0
1602566700000|2020-10-13 05:25:00|6966.6|6954.6|6970.3|6958.3|6972.3|6960.3|6966.2|6954.2|0
1602567000000|2020-10-13 05:30:00|6971.3|6959.3|6966|6954|6972.3|6960.3|6966|6954|0
1602567300000|2020-10-13 05:35:00|6966.1|6954.1|6969.2|6957.2|6970.3|6958.3|6966|6954|0
1602567600000|2020-10-13 05:40:00|6968.9|6956.9|6968.4|6956.4|6970.5|6958.5|6966.4|6954.4|0
1602567900000|2020-10-13 05:45:00|6968.3|6956.3|6965.2|6953.2|6968.3|6956.3|6964.2|6952.2|0
1602568200000|2020-10-13 05:50:00|6964.8|6952.8|6966.1|6954.1|6968.2|6956.2|6964.2|6952.2|0
1602568500000|2020-10-13 05:55:00|6966.2|6954.2|6968.3|6956.3|6968.4|6956.4|6966.2|6954.2|0
1602568800000|2020-10-13 06:00:00|6968.6|6956.6|6954.8|6949.8|6970.5|6958.5|6953.3|6948.3|24
1602569100000|2020-10-13 06:05:00|6953.3|6948.3|6952.8|6947.8|6954.3|6949.3|6951.3|6946.3|8
1602569400000|2020-10-13 06:10:00|6954.3|6949.3|6956.8|6951.8|6959.3|6954.3|6951.8|6946.8|21
1602569700000|2020-10-13 06:15:00|6957.8|6952.8|6959.8|6954.8|6960.3|6955.3|6954.3|6949.3|10
1602570000000|2020-10-13 06:20:00|6959.3|6954.3|6955.8|6950.8|6959.3|6954.3|6955.8|6950.8|122
1602570300000|2020-10-13 06:25:00|6956.3|6951.3|6955.3|6950.3|6956.8|6951.8|6955.3|6950.3|78
1602570600000|2020-10-13 06:30:00|6955.8|6950.8|6952.3|6947.3|6955.8|6950.8|6952.3|6947.3|0
1602570900000|2020-10-13 06:35:00|6952.8|6947.8|6943.3|6938.3|6952.8|6947.8|6941.3|6936.3|8
1602571200000|2020-10-13 06:40:00|6944.8|6939.8|6944.8|6939.8|6947.8|6942.8|6944.3|6939.3|16
1602571500000|2020-10-13 06:45:00|6944.3|6939.3|6939.3|6934.3|6944.3|6939.3|6938.8|6933.8|19
1602571800000|2020-10-13 06:50:00|6940.8|6935.8|6941.3|6936.3|6943.3|6938.3|6939.8|6934.8|28
1602572100000|2020-10-13 06:55:00|6941.8|6936.8|6942.3|6937.3|6942.8|6937.8|6938.3|6933.3|20
1602572400000|2020-10-13 07:00:00|6941.8|6936.8|6952.8|6947.8|6960.8|6955.8|6939.8|6934.8|503
1602572700000|2020-10-13 07:05:00|6952.3|6947.3|6946.3|6941.3|6955.8|6950.8|6939.3|6934.3|312
1602573000000|2020-10-13 07:10:00|6945.8|6940.8|6936.8|6931.8|6948.8|6943.8|6930.3|6925.3|299
1602573300000|2020-10-13 07:15:00|6937.3|6932.3|6914.8|6909.8|6937.8|6932.8|6911.3|6906.3|455
1602573600000|2020-10-13 07:20:00|6914.3|6909.3|6908.8|6903.8|6917.3|6912.3|6904.8|6899.8|216
1602573900000|2020-10-13 07:25:00|6908.3|6903.3|6915.8|6910.8|6916.3|6911.3|6904.3|6899.3|104
1602574200000|2020-10-13 07:30:00|6915.3|6910.3|6900.8|6895.8|6915.3|6910.3|6900.8|6895.8|1317
1602574500000|2020-10-13 07:35:00|6900.3|6895.3|6907.8|6902.8|6909.3|6904.3|6895.3|6890.3|1600
1602574800000|2020-10-13 07:40:00|6908.8|6903.8|6906.3|6901.3|6910.8|6905.8|6904.3|6899.3|407
1602575100000|2020-10-13 07:45:00|6905.3|6900.3|6911.8|6906.8|6913.8|6908.8|6899.8|6894.8|947
1602575400000|2020-10-13 07:50:00|6911.3|6906.3|6915.3|6910.3|6918.3|6913.3|6907.3|6902.3|353
1602575700000|2020-10-13 07:55:00|6913.8|6908.8|6911.3|6906.3|6918.3|6913.3|6910.8|6905.8|75
1602576000000|2020-10-13 08:00:00|6912.3|6907.3|6920.8|6915.8|6924.8|6919.8|6910.3|6905.3|1325
1602576300000|2020-10-13 08:05:00|6920.3|6915.3|6917.3|6912.3|6921.3|6916.3|6915.3|6910.3|85
1602576600000|2020-10-13 08:10:00|6916.3|6911.3|6912.3|6907.3|6921.3|6916.3|6912.3|6907.3|1090
1602576900000|2020-10-13 08:15:00|6912.8|6907.8|6909.3|6904.3|6914.3|6909.3|6908.3|6903.3|1227
1602577200000|2020-10-13 08:20:00|6908.3|6903.3|6915.3|6910.3|6916.3|6911.3|6908.3|6903.3|674
1602577500000|2020-10-13 08:25:00|6914.3|6909.3|6917.3|6912.3|6918.3|6913.3|6913.3|6908.3|150
1602577800000|2020-10-13 08:30:00|6918.3|6913.3|6928.3|6923.3|6932.3|6927.3|6918.3|6913.3|233
1602578100000|2020-10-13 08:35:00|6927.3|6922.3|6920.8|6915.8|6928.3|6923.3|6919.3|6914.3|171
1602578400000|2020-10-13 08:40:00|6920.3|6915.3|6921.3|6916.3|6925.8|6920.8|6918.8|6913.8|237
1602578700000|2020-10-13 08:45:00|6919.8|6914.8|6927.8|6922.8|6929.8|6924.8|6919.8|6914.8|181
1602579000000|2020-10-13 08:50:00|6928.3|6923.3|6935.8|6930.8|6936.3|6931.3|6923.8|6918.8|277
1602579300000|2020-10-13 08:55:00|6936.3|6931.3|6939.8|6934.8|6941.8|6936.8|6934.8|6929.8|154
1602579600000|2020-10-13 09:00:00|6939.3|6934.3|6938.8|6933.8|6939.3|6934.3|6929.8|6924.8|1563
1602579900000|2020-10-13 09:05:00|6939.3|6934.3|6940.3|6935.3|6946.3|6941.3|6937.3|6932.3|100
1602580200000|2020-10-13 09:10:00|6939.3|6934.3|6941.8|6936.8|6945.3|6940.3|6938.3|6933.3|358
1602580500000|2020-10-13 09:15:00|6942.3|6937.3|6946.3|6941.3|6946.3|6941.3|6938.3|6933.3|949
1602580800000|2020-10-13 09:20:00|6946.8|6941.8|6948.8|6943.8|6953.8|6948.8|6946.8|6941.8|181
1602581100000|2020-10-13 09:25:00|6949.3|6944.3|6951.8|6946.8|6953.3|6948.3|6949.3|6944.3|318
1602581400000|2020-10-13 09:30:00|6952.3|6947.3|6945.8|6940.8|6953.3|6948.3|6945.3|6940.3|1949
1602581700000|2020-10-13 09:35:00|6945.3|6940.3|6944.8|6939.8|6948.8|6943.8|6943.3|6938.3|74
1602582000000|2020-10-13 09:40:00|6944.3|6939.3|6944.3|6939.3|6945.3|6940.3|6939.8|6934.8|80
1602582300000|2020-10-13 09:45:00|6943.3|6938.3|6939.3|6934.3|6943.3|6938.3|6937.3|6932.3|48
1602582600000|2020-10-13 09:50:00|6939.8|6934.8|6938.3|6933.3|6941.3|6936.3|6935.8|6930.8|536
1602582900000|2020-10-13 09:55:00|6940.3|6935.3|6942.3|6937.3|6946.8|6941.8|6939.8|6934.8|118
1602583200000|2020-10-13 10:00:00|6940.8|6935.8|6933.8|6928.8|6940.8|6935.8|6933.3|6928.3|245
1602583500000|2020-10-13 10:05:00|6934.3|6929.3|6940.3|6935.3|6940.3|6935.3|6934.3|6929.3|182
1602583800000|2020-10-13 10:10:00|6940.8|6935.8|6943.3|6938.3|6945.8|6940.8|6939.3|6934.3|80
1602584100000|2020-10-13 10:15:00|6945.3|6940.3|6948.3|6943.3|6950.8|6945.8|6944.8|6939.8|861
1602584400000|2020-10-13 10:20:00|6947.3|6942.3|6940.8|6935.8|6947.3|6942.3|6940.3|6935.3|251
1602584700000|2020-10-13 10:25:00|6941.3|6936.3|6946.3|6941.3|6948.3|6943.3|6941.3|6936.3|89
1602585000000|2020-10-13 10:30:00|6945.8|6940.8|6947.3|6942.3|6949.3|6944.3|6945.8|6940.8|138
1602585300000|2020-10-13 10:35:00|6947.8|6942.8|6947.3|6942.3|6952.3|6947.3|6946.8|6941.8|42
1602585600000|2020-10-13 10:40:00|6946.8|6941.8|6941.8|6936.8|6948.3|6943.3|6941.8|6936.8|132
1602585900000|2020-10-13 10:45:00|6941.3|6936.3|6947.3|6942.3|6948.3|6943.3|6940.3|6935.3|98
1602586200000|2020-10-13 10:50:00|6947.8|6942.8|6943.3|6938.3|6949.3|6944.3|6940.3|6935.3|200
1602586500000|2020-10-13 10:55:00|6943.8|6938.8|6944.3|6939.3|6945.8|6940.8|6941.3|6936.3|64
1602586800000|2020-10-13 11:00:00|6943.3|6938.3|6945.3|6940.3|6950.3|6945.3|6940.3|6935.3|558
1602587100000|2020-10-13 11:05:00|6944.3|6939.3|6946.3|6941.3|6947.3|6942.3|6941.3|6936.3|77
1602587400000|2020-10-13 11:10:00|6947.3|6942.3|6948.3|6943.3|6950.8|6945.8|6947.3|6942.3|55
1602587700000|2020-10-13 11:15:00|6948.8|6943.8|6948.3|6943.3|6950.3|6945.3|6946.3|6941.3|67
1602588000000|2020-10-13 11:20:00|6948.8|6943.8|6943.3|6938.3|6949.3|6944.3|6941.3|6936.3|58
1602588300000|2020-10-13 11:25:00|6943.8|6938.8|6948.3|6943.3|6950.3|6945.3|6943.3|6938.3|231
1602588600000|2020-10-13 11:30:00|6948.8|6943.8|6948.3|6943.3|6952.3|6947.3|6948.3|6943.3|462
1602588900000|2020-10-13 11:35:00|6949.3|6944.3|6945.3|6940.3|6950.8|6945.8|6945.3|6940.3|35
1602589200000|2020-10-13 11:40:00|6944.2|6939.2|6944.2|6939.2|6945.2|6940.2|6942.7|6937.7|61
1602589500000|2020-10-13 11:45:00|6943.7|6938.7|6935.2|6930.2|6943.7|6938.7|6935.2|6930.2|498
1602589800000|2020-10-13 11:50:00|6934.7|6929.7|6926.2|6921.2|6935.2|6930.2|6924.2|6919.2|181
1602590100000|2020-10-13 11:55:00|6926.7|6921.7|6927.2|6922.2|6928.2|6923.2|6925.2|6920.2|65
1602590400000|2020-10-13 12:00:00|6926.7|6921.7|6926.2|6921.2|6929.2|6924.2|6924.2|6919.2|72
1602590700000|2020-10-13 12:05:00|6925.7|6920.7|6926.2|6921.2|6927.7|6922.7|6924.2|6919.2|767
1602591000000|2020-10-13 12:10:00|6926.7|6921.7|6925.2|6920.2|6930.2|6925.2|6924.7|6919.7|28
1602591300000|2020-10-13 12:15:00|6924.7|6919.7|6929.2|6924.2|6929.2|6924.2|6924.7|6919.7|122
1602591600000|2020-10-13 12:20:00|6928.7|6923.7|6923.2|6918.2|6928.7|6923.7|6921.2|6916.2|80
1602591900000|2020-10-13 12:25:00|6922.7|6917.7|6924.7|6919.7|6924.7|6919.7|6921.7|6916.7|36
1602592200000|2020-10-13 12:30:00|6925.2|6920.2|6924.2|6919.2|6927.2|6922.2|6922.2|6917.2|56
1602592500000|2020-10-13 12:35:00|6923.7|6918.7|6922.2|6917.2|6925.2|6920.2|6921.2|6916.2|53
1602592800000|2020-10-13 12:40:00|6923.2|6918.2|6918.2|6913.2|6926.2|6921.2|6917.2|6912.2|445
1602593100000|2020-10-13 12:45:00|6917.2|6912.2|6910.2|6905.2|6917.2|6912.2|6910.2|6905.2|83
1602593400000|2020-10-13 12:50:00|6910.7|6905.7|6907.2|6902.2|6912.2|6907.2|6904.2|6899.2|305
1602593700000|2020-10-13 12:55:00|6906.7|6901.7|6912.2|6907.2|6912.2|6907.2|6902.7|6897.7|498
1602594000000|2020-10-13 13:00:00|6911.7|6906.7|6909.2|6904.2|6913.2|6908.2|6908.2|6903.2|67
1602594300000|2020-10-13 13:05:00|6908.7|6903.7|6914.2|6909.2|6914.2|6909.2|6907.2|6902.2|89
1602594600000|2020-10-13 13:10:00|6913.7|6908.7|6915.2|6910.2|6917.2|6912.2|6909.2|6904.2|41
1602594900000|2020-10-13 13:15:00|6914.7|6909.7|6913.2|6908.2|6917.2|6912.2|6912.2|6907.2|62
1602595200000|2020-10-13 13:20:00|6912.2|6907.2|6914.2|6909.2|6916.2|6911.2|6905.2|6900.2|136
1602595500000|2020-10-13 13:25:00|6915.2|6910.2|6914.2|6909.2|6917.2|6912.2|6914.2|6909.2|65
1602595800000|2020-10-13 13:30:00|6914.7|6909.7|6907.7|6902.7|6915.2|6910.2|6903.7|6898.7|182
1602596100000|2020-10-13 13:35:00|6907.2|6902.2|6893.2|6888.2|6910.2|6905.2|6893.2|6888.2|302
1602596400000|2020-10-13 13:40:00|6892.7|6887.7|6900.2|6895.2|6903.7|6898.7|6892.7|6887.7|228
1602596700000|2020-10-13 13:45:00|6899.2|6894.2|6901.2|6896.2|6901.7|6896.7|6895.2|6890.2|122
1602597000000|2020-10-13 13:50:00|6900.7|6895.7|6894.7|6889.7|6903.2|6898.2|6894.2|6889.2|992
1602597300000|2020-10-13 13:55:00|6895.2|6890.2|6902.2|6897.2|6903.2|6898.2|6895.2|6890.2|5599
1602597600000|2020-10-13 14:00:00|6901.7|6896.7|6895.2|6890.2|6903.2|6898.2|6893.7|6888.7|1014
1602597900000|2020-10-13 14:05:00|6896.7|6891.7|6890.7|6885.7|6897.2|6892.2|6888.2|6883.2|461
1602598200000|2020-10-13 14:10:00|6891.3|6886.3|6887.8|6882.8|6891.3|6886.3|6882.8|6877.8|167
1602598500000|2020-10-13 14:15:00|6888.3|6883.3|6895.3|6890.3|6895.8|6890.8|6887.8|6882.8|250
1602598800000|2020-10-13 14:20:00|6895.8|6890.8|6896.8|6891.8|6897.8|6892.8|6894.8|6889.8|222
1602599100000|2020-10-13 14:25:00|6896.3|6891.3|6889.8|6884.8|6896.8|6891.8|6888.8|6883.8|231
1602599400000|2020-10-13 14:30:00|6889.3|6884.3|6879.8|6874.8|6889.8|6884.8|6878.8|6873.8|702
1602599700000|2020-10-13 14:35:00|6880.8|6875.8|6873.8|6868.8|6883.8|6878.8|6873.8|6868.8|555
1602600000000|2020-10-13 14:40:00|6874.3|6869.3|6867.3|6862.3|6874.3|6869.3|6865.3|6860.3|605
1602600300000|2020-10-13 14:45:00|6866.8|6861.8|6863.8|6858.8|6870.3|6865.3|6862.3|6857.3|318
1602600600000|2020-10-13 14:50:00|6862.3|6857.3|6860.8|6855.8|6862.3|6857.3|6855.3|6850.3|369
1602600900000|2020-10-13 14:55:00|6860.3|6855.3|6876.3|6871.3|6877.3|6872.3|6859.8|6854.8|315
1602601200000|2020-10-13 15:00:00|6877.3|6872.3|6874.8|6869.8|6879.3|6874.3|6873.8|6868.8|147
1602601500000|2020-10-13 15:05:00|6873.8|6868.8|6878.8|6873.8|6878.8|6873.8|6871.8|6866.8|145
1602601800000|2020-10-13 15:10:00|6878.3|6873.3|6877.3|6872.3|6879.3|6874.3|6874.3|6869.3|144
1602602100000|2020-10-13 15:15:00|6877.8|6872.8|6877.3|6872.3|6877.8|6872.8|6870.3|6865.3|128
1602602400000|2020-10-13 15:20:00|6877.8|6872.8|6875.3|6870.3|6878.8|6873.8|6873.8|6868.8|127
1602602700000|2020-10-13 15:25:00|6874.3|6869.3|6877.3|6872.3|6880.3|6875.3|6873.3|6868.3|221
1602603000000|2020-10-13 15:30:00|6878.8|6870.8|6878.8|6871.8|6882.8|6875.8|6876.8|6869.8|825
1602603300000|2020-10-13 15:35:00|6877.8|6870.8|6877.8|6870.8|6884.8|6877.8|6876.8|6869.8|303
1602603600000|2020-10-13 15:40:00|6876.8|6871.8|6870.8|6863.8|6878.8|6871.8|6870.8|6863.8|2826
1602603900000|2020-10-13 15:45:00|6869.8|6862.8|6872.8|6865.8|6873.8|6867.8|6868.8|6862.8|54
1602604200000|2020-10-13 15:50:00|6874.8|6866.8|6875.8|6868.8|6876.8|6868.8|6871.8|6865.8|38
1602604500000|2020-10-13 15:55:00|6876.8|6869.8|6875.8|6867.8|6877.8|6870.8|6873.8|6867.8|34
1602604800000|2020-10-13 16:00:00|6874.8|6868.8|6870.8|6863.8|6875.8|6869.8|6869.8|6863.8|50
1602605100000|2020-10-13 16:05:00|6871.8|6864.8|6869.8|6863.8|6871.8|6865.8|6869.8|6862.8|44
1602605400000|2020-10-13 16:10:00|6870.8|6862.8|6867.8|6859.8|6871.8|6862.8|6862.8|6855.8|51
1602605700000|2020-10-13 16:15:00|6866.8|6860.8|6867.8|6860.8|6867.8|6861.8|6864.8|6858.8|18
1602606000000|2020-10-13 16:20:00|6866.8|6861.8|6871.8|6863.8|6871.8|6863.8|6866.8|6861.8|8
1602606300000|2020-10-13 16:25:00|6872.8|6864.8|6871.8|6864.8|6873.8|6866.8|6870.8|6863.8|6
1602606600000|2020-10-13 16:30:00|6872.8|6865.8|6870.8|6863.8|6872.8|6866.8|6870.8|6862.8|19
1602606900000|2020-10-13 16:35:00|6868.8|6862.8|6865.8|6858.8|6868.8|6862.8|6863.8|6857.8|10
1602607200000|2020-10-13 16:40:00|6866.8|6859.8|6869.8|6862.8|6869.8|6862.8|6866.8|6859.8|0
1602607500000|2020-10-13 16:45:00|6870.8|6863.8|6873.8|6865.8|6873.8|6865.8|6870.8|6863.8|11
1602607800000|2020-10-13 16:50:00|6872.8|6864.8|6874.8|6868.8|6875.8|6868.8|6872.8|6864.8|10
1602608100000|2020-10-13 16:55:00|6873.8|6867.8|6873.8|6866.8|6874.8|6867.8|6873.8|6866.8|11
1602608400000|2020-10-13 17:00:00|6872.8|6865.8|6875.8|6868.8|6876.8|6870.8|6872.8|6865.8|35
1602608700000|2020-10-13 17:05:00|6874.8|6866.8|6865.8|6858.8|6874.8|6866.8|6865.8|6858.8|29
1602609000000|2020-10-13 17:10:00|6867.8|6860.8|6870.8|6862.8|6870.8|6862.8|6867.8|6859.8|7
1602609300000|2020-10-13 17:15:00|6871.8|6864.8|6876.8|6869.8|6877.8|6869.8|6871.8|6863.8|6
1602609600000|2020-10-13 17:20:00|6877.8|6870.8|6873.8|6865.8|6877.8|6870.8|6869.8|6861.8|9
1602609900000|2020-10-13 17:25:00|6872.8|6866.8|6872.8|6865.8|6875.8|6867.8|6871.8|6865.8|5
1602610200000|2020-10-13 17:30:00|6874.8|6867.8|6874.8|6866.8|6875.8|6867.8|6872.8|6865.8|7
1602610500000|2020-10-13 17:35:00|6873.8|6865.8|6872.8|6865.8|6873.8|6867.8|6872.8|6865.8|2
1602610800000|2020-10-13 17:40:00|6873.8|6866.8|6871.8|6863.8|6874.8|6867.8|6870.8|6862.8|6
1602611100000|2020-10-13 17:45:00|6870.8|6865.8|6869.8|6861.8|6871.8|6865.8|6867.8|6861.8|17
1602611400000|2020-10-13 17:50:00|6868.8|6862.8|6865.8|6858.8|6869.8|6862.8|6864.8|6858.8|14
1602611700000|2020-10-13 17:55:00|6864.8|6857.8|6864.9|6852.9|6864.9|6857.8|6858.8|6851.8|13
1602612000000|2020-10-13 18:00:00|6864.7|6852.7|6863.1|6851.1|6864.8|6852.8|6860.1|6848.1|0
1602612300000|2020-10-13 18:05:00|6863|6851|6861.3|6849.3|6865.1|6853.1|6859.2|6847.2|0
1602612600000|2020-10-13 18:10:00|6861.4|6849.4|6865.9|6853.9|6866|6854|6859.3|6847.3|0
1602612900000|2020-10-13 18:15:00|6865.8|6853.8|6868.3|6856.3|6868.4|6856.4|6863.7|6851.7|0
1602613200000|2020-10-13 18:20:00|6868.2|6856.2|6866.4|6854.4|6868.3|6856.3|6863.8|6851.8|0
1602613500000|2020-10-13 18:25:00|6866.5|6854.5|6857.1|6845.1|6866.6|6854.6|6856.8|6844.8|0
1602613800000|2020-10-13 18:30:00|6857|6845|6856.6|6844.6|6857.2|6845.2|6848.6|6836.6|2000
1602614100000|2020-10-13 18:35:00|6856.5|6844.5|6852.3|6840.3|6856.5|6844.5|6848.1|6836.1|0
1602614400000|2020-10-13 18:40:00|6851.4|6839.4|6850.2|6838.2|6851.4|6839.4|6846|6834|0
1602614700000|2020-10-13 18:45:00|6850.4|6838.4|6850.2|6838.2|6852.8|6840.8|6845.7|6833.7|0
1602615000000|2020-10-13 18:50:00|6850.3|6838.3|6851.6|6839.6|6852.4|6840.4|6848.1|6836.1|0
1602615300000|2020-10-13 18:55:00|6851.7|6839.7|6858.3|6846.3|6862|6850|6851.7|6839.7|0
1602615600000|2020-10-13 19:00:00|6858.1|6846.1|6864.9|6852.9|6864.9|6852.9|6858|6846|0
1602615900000|2020-10-13 19:05:00|6864.8|6852.8|6862.9|6850.9|6864.9|6852.9|6862.7|6850.7|0
1602616200000|2020-10-13 19:10:00|6863.1|6851.1|6867.9|6855.9|6870.1|6858.1|6863.1|6851.1|0
1602616500000|2020-10-13 19:15:00|6867.8|6855.8|6872.1|6860.1|6872.1|6860.1|6867.7|6855.7|0
1602616800000|2020-10-13 19:20:00|6871.9|6859.9|6878|6866|6878.2|6866.2|6870.1|6858.1|0
1602617100000|2020-10-13 19:25:00|6877.9|6865.9|6878|6866|6878.4|6866.4|6875.8|6863.8|0
1602617400000|2020-10-13 19:30:00|6877.9|6865.9|6878.6|6866.6|6880.5|6868.5|6877.9|6865.9|0
1602617700000|2020-10-13 19:35:00|6878.7|6866.7|6876.3|6864.3|6880.6|6868.6|6874|6862|0
1602618000000|2020-10-13 19:40:00|6876.5|6864.5|6874.4|6862.4|6878.7|6866.7|6874.3|6862.3|0
1602618300000|2020-10-13 19:45:00|6874.3|6862.3|6871.6|6859.6|6876.5|6864.5|6871.6|6859.6|0
1602618600000|2020-10-13 19:50:00|6873.4|6861.4|6869.8|6857.8|6874.2|6862.2|6869.8|6857.8|0
1602618900000|2020-10-13 19:55:00|6870|6858|6860.4|6848.4|6871.8|6859.8|6860.4|6848.4|0
1602619200000|2020-10-13 20:00:00|6860.2|6848.2|6861.4|6849.4|6865.4|6853.4|6860.2|6848.2|0
1602619500000|2020-10-13 20:05:00|6861.3|6849.3|6862.3|6850.3|6862.7|6850.7|6857|6845|0
1602619800000|2020-10-13 20:10:00|6862.1|6850.1|6866.3|6854.3|6866.9|6854.9|6861.4|6849.4|0
1602620100000|2020-10-13 20:15:00|6866.1|6854.1|6865.7|6853.7|6866.3|6854.3|6865.7|6853.7|0
1602620400000|2020-10-13 20:20:00|6865.6|6853.6|6865.9|6853.9|6865.9|6853.9|6865.6|6853.6|0
1602620700000|2020-10-13 20:25:00|6866.1|6854.1|6866.9|6854.9|6867.3|6855.3|6865.7|6853.7|0
1602621000000|2020-10-13 20:30:00|6866.5|6854.5|6864.8|6852.8|6869.2|6857.2|6862.1|6850.1|0
1602621300000|2020-10-13 20:35:00|6864.9|6852.9|6862.5|6850.5|6865.2|6853.2|6861.7|6849.7|0
1602621600000|2020-10-13 20:40:00|6862.6|6850.6|6863.8|6851.8|6864.2|6852.2|6861.7|6849.7|0
1602621900000|2020-10-13 20:45:00|6864.2|6852.2|6861.7|6849.7|6864.2|6852.2|6861.2|6849.2|0
1602622200000|2020-10-13 20:50:00|6861.6|6849.6|6860.8|6848.8|6862.5|6850.5|6860.4|6848.4|0
1602622500000|2020-10-13 20:55:00|6860.4|6848.4|6859.8|6847.8|6861.7|6849.7|6858.1|6846.1|0
1602622800000|2020-10-13 21:00:00|6860|6848|6860.8|6848.8|6860.8|6848.8|6860|6848|0
1602623100000|2020-10-13 21:05:00|6860.6|6848.6|6860.6|6848.6|6860.6|6848.6|6860.6|6848.6|0
1602623400000|2020-10-13 21:10:00|6860.8|6848.8|6861.4|6849.4|6861.4|6849.4|6860.6|6848.6|0
1602623700000|2020-10-13 21:15:00|6861.2|6849.2|6860.5|6848.5|6861.2|6849.2|6860.3|6848.3|0
1602624000000|2020-10-13 21:20:00|6860.6|6848.6|6860.5|6848.5|6860.6|6848.6|6860.3|6848.3|0
1602624300000|2020-10-13 21:25:00|6860.7|6848.7|6860.6|6848.6|6860.7|6848.7|6860.5|6848.5|0
1602624600000|2020-10-13 21:30:00|6860.4|6848.4|6860.8|6848.8|6860.8|6848.8|6860.2|6848.2|0
1602625200000|2020-10-13 21:40:00|6860.6|6848.6|6860.6|6848.6|6861|6849|6860.6|6848.6|0
1602625500000|2020-10-13 21:45:00|6861|6849|6860.6|6848.6|6861|6849|6860.2|6848.2|0
1602625800000|2020-10-13 21:50:00|6860.8|6848.8|6860.7|6848.7|6860.8|6848.8|6860.5|6848.5|0
1602626100000|2020-10-13 21:55:00|6860.9|6848.9|6861.1|6849.1|6861.1|6849.1|6860.7|6848.7|0
1602626400000|2020-10-13 22:00:00|6860.5|6848.5|6863.7|6851.7|6864.9|6852.9|6859.3|6847.3|0
1602626700000|2020-10-13 22:05:00|6863.9|6851.9|6865.3|6853.3|6865.8|6853.8|6863.5|6851.5|0
1602627000000|2020-10-13 22:10:00|6865.4|6853.4|6866.2|6854.2|6867|6855|6865.3|6853.3|0
1602627300000|2020-10-13 22:15:00|6866.4|6854.4|6866.6|6854.6|6868.7|6856.7|6865.3|6853.3|0
1602627600000|2020-10-13 22:20:00|6866.7|6854.7|6867.5|6855.5|6868.3|6856.3|6866.6|6854.6|0
1602627900000|2020-10-13 22:25:00|6867.4|6855.4|6866.6|6854.6|6867.5|6855.5|6866.6|6854.6|0
1602628200000|2020-10-13 22:30:00|6866.7|6854.7|6864.3|6852.3|6867.5|6855.5|6863.9|6851.9|0
1602628500000|2020-10-13 22:35:00|6864.1|6852.1|6864.3|6852.3|6864.9|6852.9|6863.9|6851.9|0
1602628800000|2020-10-13 22:40:00|6864.5|6852.5|6868.3|6856.3|6868.7|6856.7|6864.5|6852.5|0
1602629100000|2020-10-13 22:45:00|6868.5|6856.5|6871.4|6859.4|6871.4|6859.4|6868.1|6856.1|0
1602629400000|2020-10-13 22:50:00|6871.5|6859.5|6873.7|6861.7|6874.2|6862.2|6871.5|6859.5|0
1602629700000|2020-10-13 22:55:00|6873.3|6861.3|6870.8|6858.8|6873.3|6861.3|6870.6|6858.6|0
1602630000000|2020-10-13 23:00:00|6871|6859|6871.4|6859.4|6872.3|6860.3|6868.7|6856.7|0
1602630300000|2020-10-13 23:05:00|6871.5|6859.5|6873.6|6861.6|6873.6|6861.6|6871.5|6859.5|0
1602630600000|2020-10-13 23:10:00|6873.4|6861.4|6873.6|6861.6|6874.2|6862.2|6871.9|6859.9|0
1602630900000|2020-10-13 23:15:00|6874.2|6862.2|6874.6|6862.6|6875.5|6863.5|6873.4|6861.4|0
1602631200000|2020-10-13 23:20:00|6873.8|6861.8|6873.5|6861.5|6874.2|6862.2|6871.9|6859.9|0
1602631500000|2020-10-13 23:25:00|6873.7|6861.7|6875|6863|6875.9|6863.9|6873.7|6861.7|0
1602631800000|2020-10-13 23:30:00|6874.6|6862.6|6875|6863|6876.3|6864.3|6874.6|6862.6|0
1602632100000|2020-10-13 23:35:00|6875.2|6863.2|6872.7|6860.7|6875.2|6863.2|6872.3|6860.3|0
1602632400000|2020-10-13 23:40:00|6872.9|6860.9|6874.6|6862.6|6875.2|6863.2|6872.9|6860.9|0
1602632700000|2020-10-13 23:45:00|6874.2|6862.2|6874.6|6862.6|6876.3|6864.3|6873.1|6861.1|0
1602633000000|2020-10-13 23:50:00|6874.4|6862.4|6873.1|6861.1|6874.6|6862.6|6872.7|6860.7|0
1602633300000|2020-10-13 23:55:00|6872.7|6860.7|6873.4|6861.4|6874.2|6862.2|6872.7|6860.7|0
1602633600000|2020-10-14 00:00:00|6873.6|6861.6|6873.1|6861.1|6875.9|6863.9|6867.9|6855.9|0
1602633900000|2020-10-14 00:05:00|6872.9|6860.9|6875.5|6863.5|6881.5|6869.5|6872.7|6860.7|0
1602634200000|2020-10-14 00:10:00|6875.9|6863.9|6877.1|6865.1|6878|6866|6875.9|6863.9|0
1602634500000|2020-10-14 00:15:00|6876.7|6864.7|6869.8|6857.8|6877.1|6865.1|6861.7|6849.7|0
1602634800000|2020-10-14 00:20:00|6869.7|6857.7|6872.8|6860.8|6873.8|6861.8|6869.7|6857.7|0
1602635100000|2020-10-14 00:25:00|6872.7|6860.7|6873.7|6861.7|6875.7|6863.7|6869.6|6857.6|0
1602635400000|2020-10-14 00:30:00|6874.1|6862.1|6873.7|6861.7|6875.7|6863.7|6873.7|6861.7|0
1602635700000|2020-10-14 00:35:00|6873.3|6861.3|6872.6|6860.6|6873.6|6861.6|6870.6|6858.6|0
1602636000000|2020-10-14 00:40:00|6872.2|6860.2|6875.6|6863.6|6875.7|6863.7|6871.6|6859.6|0
1602636300000|2020-10-14 00:45:00|6875.7|6863.7|6875.6|6863.6|6875.7|6863.7|6873.5|6861.5|0
1602636600000|2020-10-14 00:50:00|6875.7|6863.7|6877.6|6865.6|6877.7|6865.7|6875.7|6863.7|0
1602636900000|2020-10-14 00:55:00|6876.9|6864.9|6875.7|6863.7|6877.7|6865.7|6875.6|6863.6|0
1602637200000|2020-10-14 01:00:00|6875.6|6863.6|6873.6|6861.6|6877.7|6865.7|6871.4|6859.4|0
1602637500000|2020-10-14 01:05:00|6873.7|6861.7|6875.7|6863.7|6877.7|6865.7|6873.6|6861.6|0
1602637800000|2020-10-14 01:10:00|6875.6|6863.6|6879.7|6867.7|6879.7|6867.7|6875.4|6863.4|0
1602638100000|2020-10-14 01:15:00|6879.3|6867.3|6869.3|6857.3|6879.8|6867.8|6869.3|6857.3|0
1602638400000|2020-10-14 01:20:00|6869.7|6857.7|6865.1|6853.1|6870.3|6858.3|6865|6853|0
1602638700000|2020-10-14 01:25:00|6867.1|6855.1|6871.3|6859.3|6871.3|6859.3|6867.1|6855.1|0
1602639000000|2020-10-14 01:30:00|6871.2|6859.2|6873.4|6861.4|6873.4|6861.4|6869.2|6857.2|0
1602639300000|2020-10-14 01:35:00|6873|6861|6875.4|6863.4|6875.4|6863.4|6871.4|6859.4|0
1602639600000|2020-10-14 01:40:00|6875|6863|6875.4|6863.4|6879.5|6867.5|6873.4|6861.4|0
1602639900000|2020-10-14 01:45:00|6875.5|6863.5|6878.6|6866.6|6879.6|6867.6|6875.5|6863.5|0
1602640200000|2020-10-14 01:50:00|6878.2|6866.2|6875.6|6863.6|6879.7|6867.7|6875.6|6863.6|0
1602640500000|2020-10-14 01:55:00|6876.3|6864.3|6875.6|6863.6|6878.7|6866.7|6875.6|6863.6|0
1602640800000|2020-10-14 02:00:00|6875.2|6863.2|6871.6|6859.6|6875.6|6863.6|6871.5|6859.5|0
1602641100000|2020-10-14 02:05:00|6871.7|6859.7|6875.7|6863.7|6877.9|6865.9|6871.7|6859.7|0
1602641400000|2020-10-14 02:10:00|6876.1|6864.1|6878.9|6866.9|6879.8|6867.8|6875.7|6863.7|0
1602641700000|2020-10-14 02:15:00|6879.2|6867.2|6882|6870|6884.1|6872.1|6877.9|6865.9|0
1602642000000|2020-10-14 02:20:00|6882.1|6870.1|6881.1|6869.1|6884.1|6872.1|6880.1|6868.1|0
1602642300000|2020-10-14 02:25:00|6880.7|6868.7|6880.1|6868.1|6882.1|6870.1|6880.1|6868.1|0
1602642600000|2020-10-14 02:30:00|6880.8|6868.8|6882.1|6870.1|6884.1|6872.1|6880|6868|0
1602642900000|2020-10-14 02:35:00|6882.5|6870.5|6880|6868|6884|6872|6879.9|6867.9|0
1602643200000|2020-10-14 02:40:00|6879.9|6867.9|6875.9|6863.9|6880|6868|6875.9|6863.9|0
1602643500000|2020-10-14 02:45:00|6876|6864|6878|6866|6880|6868|6875.9|6863.9|0
1602643800000|2020-10-14 02:50:00|6878.1|6866.1|6880.1|6868.1|6881.1|6869.1|6878|6866|0
1602644100000|2020-10-14 02:55:00|6880|6868|6878|6866|6880.1|6868.1|6878|6866|0
1602644400000|2020-10-14 03:00:00|6878.4|6866.4|6880.1|6868.1|6882.1|6870.1|6878.1|6866.1|0
1602644700000|2020-10-14 03:05:00|6880.5|6868.5|6882.2|6870.2|6882.2|6870.2|6880.1|6868.1|0
1602645000000|2020-10-14 03:10:00|6882.1|6870.1|6882.2|6870.2|6882.2|6870.2|6881.1|6869.1|0
1602645300000|2020-10-14 03:15:00|6882.6|6870.6|6885.4|6873.4|6886.4|6874.4|6882.2|6870.2|0
1602645600000|2020-10-14 03:20:00|6885.8|6873.8|6886.5|6874.5|6887.5|6875.5|6884.4|6872.4|0
1602645900000|2020-10-14 03:25:00|6886.6|6874.6|6885.5|6873.5|6888.6|6876.6|6885.5|6873.5|0
1602646200000|2020-10-14 03:30:00|6886.5|6874.5|6886.5|6874.5|6887.5|6875.5|6884.5|6872.5|0
1602646500000|2020-10-14 03:35:00|6887.3|6875.3|6888.6|6876.6|6890.6|6878.6|6886.5|6874.5|0
1602646800000|2020-10-14 03:40:00|6888.5|6876.5|6884.5|6872.5|6888.6|6876.6|6884.5|6872.5|0
1602647100000|2020-10-14 03:45:00|6884.6|6872.6|6884.5|6872.5|6886.5|6874.5|6884.5|6872.5|0
1602647400000|2020-10-14 03:50:00|6884.6|6872.6|6884.5|6872.5|6884.6|6872.6|6884.5|6872.5|0
1602647700000|2020-10-14 03:55:00|6884.1|6872.1|6882.5|6870.5|6884.5|6872.5|6882.5|6870.5|0
1602648000000|2020-10-14 04:00:00|6883.3|6871.3|6882.6|6870.6|6884.6|6872.6|6882.6|6870.6|0
1602648300000|2020-10-14 04:05:00|6882.7|6870.7|6890.6|6878.6|6890.6|6878.6|6882.7|6870.7|0
1602648600000|2020-10-14 04:10:00|6890.7|6878.7|6886.6|6874.6|6892.2|6880.2|6886.6|6874.6|0
1602648900000|2020-10-14 04:15:00|6886.7|6874.7|6884.7|6872.7|6887.7|6875.7|6883.7|6871.7|0
1602649500000|2020-10-14 04:25:00|6884.6|6872.6|6882.6|6870.6|6884.7|6872.7|6882.6|6870.6|0
1602649800000|2020-10-14 04:30:00|6882.5|6870.5|6880.5|6868.5|6882.5|6870.5|6878.5|6866.5|0
1602650100000|2020-10-14 04:35:00|6880.6|6868.6|6880.5|6868.5|6881.5|6869.5|6880.5|6868.5|0
1602650400000|2020-10-14 04:40:00|6880.4|6868.4|6876.3|6864.3|6880.4|6868.4|6876.3|6864.3|0
1602650700000|2020-10-14 04:45:00|6876.4|6864.4|6874.1|6862.1|6878.4|6866.4|6874.1|6862.1|0
1602651000000|2020-10-14 04:50:00|6874|6862|6871.7|6859.7|6874|6862|6871.6|6859.6|0
1602651300000|2020-10-14 04:55:00|6871.8|6859.8|6873.7|6861.7|6873.7|6861.7|6871.7|6859.7|0
1602651600000|2020-10-14 05:00:00|6873.6|6861.6|6871.6|6859.6|6873.7|6861.7|6871.6|6859.6|0
1602651900000|2020-10-14 05:05:00|6871.7|6859.7|6871.7|6859.7|6875.8|6863.8|6871.6|6859.6|0
1602652200000|2020-10-14 05:10:00|6871.6|6859.6|6871.7|6859.7|6873.7|6861.7|6871.6|6859.6|0
1602652500000|2020-10-14 05:15:00|6872.4|6860.4|6871.6|6859.6|6873.7|6861.7|6871.6|6859.6|0
1602652800000|2020-10-14 05:20:00|6870.8|6858.8|6867.6|6855.6|6871.6|6859.6|6865.4|6853.4|0
1602653100000|2020-10-14 05:25:00|6867.5|6855.5|6867.4|6855.4|6869.6|6857.6|6865.4|6853.4|0
1602653400000|2020-10-14 05:30:00|6866.4|6854.4|6869.5|6857.5|6869.5|6857.5|6866.4|6854.4|0
1602653700000|2020-10-14 05:35:00|6869.4|6857.4|6867.6|6855.6|6869.7|6857.7|6867.6|6855.6|0
1602654000000|2020-10-14 05:40:00|6868.4|6856.4|6871.6|6859.6|6871.7|6859.7|6867.6|6855.6|0
1602654300000|2020-10-14 05:45:00|6871.7|6859.7|6871.6|6859.6|6871.7|6859.7|6871.6|6859.6|0
1602654600000|2020-10-14 05:50:00|6871.7|6859.7|6871.7|6859.7|6871.7|6859.7|6871.6|6859.6|0
1602654900000|2020-10-14 05:55:00|6871.6|6859.6|6869.6|6857.6|6873.7|6861.7|6869.6|6857.6|0
1602655200000|2020-10-14 06:00:00|6869.7|6857.7|6863.8|6858.8|6876.3|6871.3|6862.8|6857.7|44
1602655500000|2020-10-14 06:05:00|6863.3|6858.3|6864.8|6859.8|6867.3|6862.3|6863.3|6858.3|12
1602655800000|2020-10-14 06:10:00|6864.3|6859.3|6863.3|6858.3|6865.3|6860.3|6862.3|6857.3|56
1602656100000|2020-10-14 06:15:00|6863.8|6858.8|6866.8|6861.8|6866.8|6861.8|6862.8|6857.8|13
1602656400000|2020-10-14 06:20:00|6866.3|6861.3|6868.3|6863.3|6870.8|6865.8|6865.3|6860.3|7
1602656700000|2020-10-14 06:25:00|6868.8|6863.8|6865.3|6860.3|6868.8|6863.8|6865.3|6860.3|3
1602657000000|2020-10-14 06:30:00|6864.8|6859.8|6869.8|6864.8|6870.3|6865.3|6864.8|6859.8|13
1602657300000|2020-10-14 06:35:00|6869.3|6864.3|6866.8|6861.8|6869.3|6864.3|6866.8|6861.8|6
1602657600000|2020-10-14 06:40:00|6867.3|6862.3|6877.3|6872.3|6877.3|6872.3|6867.3|6862.3|34
1602657900000|2020-10-14 06:45:00|6877.8|6872.8|6876.3|6871.3|6878.3|6873.3|6875.3|6870.3|16
1602658200000|2020-10-14 06:50:00|6875.8|6870.8|6875.3|6870.3|6877.8|6872.8|6875.3|6870.3|7
1602658500000|2020-10-14 06:55:00|6874.3|6869.3|6880.3|6875.3|6882.3|6877.3|6874.3|6869.3|42
1602658800000|2020-10-14 07:00:00|6879.8|6874.8|6864.8|6859.8|6892.8|6887.8|6864.8|6859.8|979
1602659100000|2020-10-14 07:05:00|6863.3|6858.3|6864.3|6859.3|6865.8|6860.8|6850.8|6845.8|418
1602659400000|2020-10-14 07:10:00|6865.3|6860.3|6860.8|6855.8|6870.8|6865.8|6854.8|6849.8|1290
1602659700000|2020-10-14 07:15:00|6861.3|6856.3|6856.8|6851.8|6862.8|6857.8|6847.8|6842.8|782
1602660000000|2020-10-14 07:20:00|6857.8|6852.8|6863.3|6858.3|6865.8|6860.8|6845.8|6840.8|689
1602660300000|2020-10-14 07:25:00|6862.8|6857.8|6870.3|6865.3|6874.8|6869.8|6862.8|6857.8|120
1602660600000|2020-10-14 07:30:00|6870.8|6865.8|6861.3|6856.3|6872.8|6867.8|6859.8|6854.8|107
1602660900000|2020-10-14 07:35:00|6861.8|6856.8|6866.3|6861.3|6874.8|6869.8|6858.8|6853.8|150
1602661200000|2020-10-14 07:40:00|6866.7|6861.7|6882.2|6877.2|6882.2|6877.2|6866.7|6861.7|1452
1602661500000|2020-10-14 07:45:00|6881.7|6876.7|6882.7|6877.7|6887.7|6882.7|6879.2|6874.2|455
1602661800000|2020-10-14 07:50:00|6883.2|6878.2|6885.2|6880.2|6888.2|6883.2|6882.2|6877.2|494
1602662100000|2020-10-14 07:55:00|6886.7|6881.7|6892.7|6887.7|6893.2|6888.2|6886.7|6881.7|412
1602662400000|2020-10-14 08:00:00|6893.2|6888.2|6905.7|6900.7|6909.2|6904.2|6891.7|6886.7|198
1602662700000|2020-10-14 08:05:00|6905.2|6900.2|6906.2|6901.2|6906.7|6901.7|6901.2|6896.2|383
1602663000000|2020-10-14 08:10:00|6906.7|6901.7|6909.2|6904.2|6913.2|6908.2|6906.2|6901.2|815
1602663300000|2020-10-14 08:15:00|6910.7|6905.7|6909.2|6904.2|6916.2|6911.2|6909.2|6904.2|315
1602663600000|2020-10-14 08:20:00|6908.2|6903.2|6916.2|6911.2|6916.2|6911.2|6906.2|6901.2|217
1602663900000|2020-10-14 08:25:00|6916.7|6911.7|6925.7|6920.7|6926.2|6921.2|6916.7|6911.7|220
1602664200000|2020-10-14 08:30:00|6926.2|6921.2|6923.2|6918.2|6928.2|6923.2|6922.2|6917.2|474
1602664500000|2020-10-14 08:35:00|6923.7|6918.7|6922.2|6917.2|6927.7|6922.7|6917.2|6912.2|268
1602664800000|2020-10-14 08:40:00|6922.7|6917.7|6928.2|6923.2|6928.7|6923.7|6921.2|6916.2|124
1602665100000|2020-10-14 08:45:00|6928.7|6923.7|6930.2|6925.2|6936.2|6931.2|6928.7|6923.7|206
1602665400000|2020-10-14 08:50:00|6929.7|6924.7|6929.2|6924.2|6930.7|6925.7|6928.2|6923.2|71
1602665700000|2020-10-14 08:55:00|6928.7|6923.7|6924.2|6919.2|6931.2|6926.2|6923.7|6918.7|117
1602666000000|2020-10-14 09:00:00|6924.7|6919.7|6920.2|6915.2|6930.7|6925.7|6919.2|6914.2|209
1602666300000|2020-10-14 09:05:00|6919.7|6914.7|6925.2|6920.2|6926.2|6921.2|6919.7|6914.7|89
1602666600000|2020-10-14 09:10:00|6925.7|6920.7|6925.2|6920.2|6928.2|6923.2|6924.2|6919.2|101
1602666900000|2020-10-14 09:15:00|6925.7|6920.7|6929.2|6924.2|6935.7|6930.7|6924.7|6919.7|83
1602667200000|2020-10-14 09:20:00|6928.7|6923.7|6937.2|6932.2|6937.2|6932.2|6928.2|6923.2|72
1602667500000|2020-10-14 09:25:00|6937.7|6932.7|6932.7|6927.7|6937.7|6932.7|6931.2|6926.2|1220
1602667800000|2020-10-14 09:30:00|6931.7|6926.7|6929.7|6924.7|6936.7|6931.7|6929.2|6924.2|99
1602668100000|2020-10-14 09:35:00|6929.2|6924.2|6928.2|6923.2|6929.2|6924.2|6925.2|6920.2|340
1602668400000|2020-10-14 09:40:00|6928.7|6923.7|6929.2|6924.2|6934.2|6929.2|6928.7|6923.7|102
1602668700000|2020-10-14 09:45:00|6929.7|6924.7|6927.2|6922.2|6930.7|6925.7|6925.7|6920.7|85
1602669000000|2020-10-14 09:50:00|6926.2|6921.2|6920.2|6915.2|6926.2|6921.2|6919.2|6914.2|117
1602669300000|2020-10-14 09:55:00|6919.2|6914.2|6910.2|6905.2|6919.2|6914.2|6910.2|6905.2|175
1602669600000|2020-10-14 10:00:00|6911.2|6906.2|6909.7|6904.7|6914.2|6909.2|6909.2|6904.2|168
1602669900000|2020-10-14 10:05:00|6909.2|6904.2|6896.2|6891.2|6910.2|6905.2|6894.7|6889.7|90
1602670200000|2020-10-14 10:10:00|6896.7|6891.7|6893.2|6888.2|6901.2|6896.2|6891.7|6886.7|98
1602670500000|2020-10-14 10:15:00|6892.7|6887.7|6895.7|6890.7|6897.7|6892.7|6889.2|6884.2|525
1602670800000|2020-10-14 10:20:00|6895.2|6890.2|6886.2|6881.2|6896.7|6891.7|6885.2|6880.2|125
1602671100000|2020-10-14 10:25:00|6885.7|6880.7|6889.2|6884.2|6889.2|6884.2|6880.7|6875.7|435
1602671400000|2020-10-14 10:30:00|6888.7|6883.7|6888.2|6883.2|6892.2|6887.2|6886.7|6881.7|116
1602671700000|2020-10-14 10:35:00|6887.7|6882.7|6888.2|6883.2|6888.2|6883.2|6882.2|6877.2|126
1602672000000|2020-10-14 10:40:00|6887.7|6882.7|6886.2|6881.2|6889.2|6884.2|6882.2|6877.2|581
1602672300000|2020-10-14 10:45:00|6886.7|6881.7|6884.2|6879.2|6888.7|6883.7|6878.2|6873.2|353
1602672600000|2020-10-14 10:50:00|6883.7|6878.7|6889.2|6884.2|6891.2|6886.2|6882.2|6877.2|108
1602672900000|2020-10-14 10:55:00|6888.2|6883.2|6887.2|6882.2|6888.7|6883.7|6879.7|6874.7|149
1602673200000|2020-10-14 11:00:00|6886.7|6881.7|6887.2|6882.2|6890.7|6885.7|6883.2|6878.2|64
1602673500000|2020-10-14 11:05:00|6887.7|6882.7|6895.7|6890.7|6896.7|6891.7|6887.7|6882.7|56
1602673800000|2020-10-14 11:10:00|6896.2|6891.2|6894.2|6889.2|6899.7|6894.7|6892.7|6887.7|59
1602674100000|2020-10-14 11:15:00|6893.7|6888.7|6890.2|6885.2|6894.2|6889.2|6887.7|6882.7|594
1602674400000|2020-10-14 11:20:00|6889.7|6884.7|6897.2|6892.2|6900.2|6895.2|6888.2|6883.2|76
1602674700000|2020-10-14 11:25:00|6896.2|6891.2|6896.2|6891.2|6897.2|6892.2|6891.2|6886.2|61
1602675000000|2020-10-14 11:30:00|6896.7|6891.7|6892.2|6887.2|6898.2|6893.2|6892.2|6887.2|45
1602675300000|2020-10-14 11:35:00|6892.7|6887.7|6896.2|6891.2|6897.2|6892.2|6891.2|6886.2|666
1602675600000|2020-10-14 11:40:00|6896.5|6891.5|6889.5|6884.5|6896.5|6891.5|6886.5|6881.5|62
1602675900000|2020-10-14 11:45:00|6889|6884|6889.5|6884.5|6889.5|6884.5|6886.5|6881.5|42
1602676200000|2020-10-14 11:50:00|6889|6884|6891.5|6886.5|6892.5|6887.5|6888|6883|1314
1602676500000|2020-10-14 11:55:00|6891|6886|6892.5|6887.5|6892.5|6887.5|6886.5|6881.5|103
1602676800000|2020-10-14 12:00:00|6892|6887|6894|6889|6899|6894|6890|6885|81
1602677100000|2020-10-14 12:05:00|6895|6890|6893.5|6888.5|6898.5|6893.5|6893.5|6888.5|60
1602677400000|2020-10-14 12:10:00|6893|6888|6896.5|6891.5|6897.5|6892.5|6891|6886|51
1602677700000|2020-10-14 12:15:00|6896|6891|6910|6905|6911|6906|6895.5|6890.5|422
1602678000000|2020-10-14 12:20:00|6909.5|6904.5|6903.5|6898.5|6910.5|6905.5|6903.5|6898.5|96
1602678300000|2020-10-14 12:25:00|6904.5|6899.5|6909.5|6904.5|6910|6905|6903|6898|75
1602678600000|2020-10-14 12:30:00|6909|6904|6908.5|6903.5|6913|6908|6907|6902|149
1602678900000|2020-10-14 12:35:00|6909.5|6904.5|6912.5|6907.5|6916.5|6911.5|6909.5|6904.5|77
1602679200000|2020-10-14 12:40:00|6913|6908|6909.5|6904.5|6914.5|6909.5|6908.5|6903.5|52
1602679500000|2020-10-14 12:45:00|6909|6904|6913.5|6908.5|6914|6909|6907.5|6902.5|97
1602679800000|2020-10-14 12:50:00|6914.5|6909.5|6923.5|6918.5|6923.5|6918.5|6914.5|6909.5|95
1602680100000|2020-10-14 12:55:00|6925|6920|6929.5|6924.5|6931.5|6926.5|6923|6918|179
1602680400000|2020-10-14 13:00:00|6930.5|6925.5|6930.5|6925.5|6932.5|6927.5|6929|6924|105
1602680700000|2020-10-14 13:05:00|6931.5|6926.5|6943.5|6938.5|6945|6940|6931.5|6926.5|196
1602681000000|2020-10-14 13:10:00|6944|6939|6942.5|6937.5|6945|6940|6936.5|6931.5|264
1602681300000|2020-10-14 13:15:00|6943|6938|6940.5|6935.5|6945.5|6940.5|6937.5|6932.5|82
1602681600000|2020-10-14 13:20:00|6940|6935|6937.5|6932.5|6941.5|6936.5|6935.5|6930.5|149
1602681900000|2020-10-14 13:25:00|6938|6933|6931.5|6926.5|6938|6933|6931|6926|147
1602682200000|2020-10-14 13:30:00|6932|6927|6939.5|6934.5|6940.5|6935.5|6932|6927|255
1602682500000|2020-10-14 13:35:00|6940.5|6935.5|6942|6937|6943|6938|6937.5|6932.5|182
1602682800000|2020-10-14 13:40:00|6941.5|6936.5|6947|6942|6950|6945|6939.5|6934.5|353
1602683100000|2020-10-14 13:45:00|6947.5|6942.5|6940.5|6935.5|6949|6944|6939.5|6934.5|154
1602683400000|2020-10-14 13:50:00|6941|6936|6947.5|6942.5|6950|6945|6940|6935|664
1602683700000|2020-10-14 13:55:00|6948|6943|6943.5|6938.5|6950|6945|6943.5|6938.5|222
1602684000000|2020-10-14 14:00:00|6944.5|6939.5|6948.5|6943.5|6951|6946|6940.5|6935.5|198
1602684300000|2020-10-14 14:05:00|6949|6944|6941.5|6936.5|6949|6944|6941.5|6936.5|157
1602684600000|2020-10-14 14:10:00|6940.1|6935.1|6936.1|6931.1|6940.1|6935.1|6934.1|6929.1|1299
1602684900000|2020-10-14 14:15:00|6937.1|6932.1|6936.1|6931.1|6940.1|6935.1|6934.1|6929.1|134
1602685200000|2020-10-14 14:20:00|6936.6|6931.6|6936.6|6931.6|6938.6|6933.6|6933.6|6928.6|119
1602685500000|2020-10-14 14:25:00|6937.1|6932.1|6926.1|6921.1|6937.1|6932.1|6925.1|6920.1|182
1602685800000|2020-10-14 14:30:00|6927.6|6922.6|6923.1|6918.1|6927.6|6922.6|6922.6|6917.6|210
1602686100000|2020-10-14 14:35:00|6922.6|6917.6|6925.1|6920.1|6928.6|6923.6|6921.6|6916.6|222
1602686400000|2020-10-14 14:40:00|6925.6|6920.6|6928.1|6923.1|6930.6|6925.6|6925.1|6920.1|143
1602686700000|2020-10-14 14:45:00|6929.6|6924.6|6926.1|6921.1|6930.1|6925.1|6926.1|6921.1|274
1602687000000|2020-10-14 14:50:00|6925.1|6920.1|6919.1|6914.1|6925.1|6920.1|6919.1|6914.1|371
1602687300000|2020-10-14 14:55:00|6918.6|6913.6|6918.1|6913.1|6918.6|6913.6|6913.1|6908.1|209
1602687600000|2020-10-14 15:00:00|6919.1|6914.1|6911.1|6906.1|6920.1|6915.1|6910.1|6905.1|182
1602687900000|2020-10-14 15:05:00|6912.6|6907.6|6922.1|6917.1|6925.1|6920.1|6912.1|6907.1|129
1602688200000|2020-10-14 15:10:00|6922.6|6917.6|6919.1|6914.1|6925.1|6920.1|6918.1|6913.1|191
1602688500000|2020-10-14 15:15:00|6919.6|6914.6|6920.1|6915.1|6922.1|6917.1|6918.6|6913.6|135
1602688800000|2020-10-14 15:20:00|6920.6|6915.6|6923.1|6918.1|6928.1|6923.1|6919.1|6914.1|229
1602689100000|2020-10-14 15:25:00|6922.6|6917.6|6919.1|6914.1|6926.6|6921.6|6917.1|6912.1|410
1602689400000|2020-10-14 15:30:00|6920.1|6913.1|6920.1|6913.1|6923.1|6916.1|6918.1|6911.1|357
1602689700000|2020-10-14 15:35:00|6921.1|6914.1|6924.1|6917.1|6925.1|6918.1|6921.1|6914.1|125
1602690000000|2020-10-14 15:40:00|6923.1|6916.1|6923.1|6916.1|6924.1|6917.1|6920.1|6914.1|40
1602690300000|2020-10-14 15:45:00|6922.1|6914.1|6911.1|6904.1|6922.1|6914.1|6908.1|6902.1|112
1602690600000|2020-10-14 15:50:00|6912.1|6905.1|6900.1|6893.1|6912.1|6905.1|6900.1|6893.1|38
1602690900000|2020-10-14 15:55:00|6901.1|6895.1|6901.1|6894.1|6903.1|6896.1|6899.1|6892.1|26
1602691200000|2020-10-14 16:00:00|6900.1|6893.1|6902.1|6894.1|6903.1|6897.1|6899.1|6892.1|35
1602691500000|2020-10-14 16:05:00|6901.1|6896.1|6903.1|6896.1|6905.1|6899.1|6901.1|6895.1|644
1602691800000|2020-10-14 16:10:00|6902.1|6895.1|6901.1|6894.1|6904.1|6897.1|6899.1|6891.1|27
1602692100000|2020-10-14 16:15:00|6900.1|6893.1|6889.1|6882.1|6901.1|6893.1|6888.1|6881.1|32
1602692400000|2020-10-14 16:20:00|6888.1|6881.1|6888.1|6880.1|6893.1|6885.1|6888.1|6880.1|41
1602692700000|2020-10-14 16:25:00|6887.1|6882.1|6896.1|6889.1|6896.1|6889.1|6887.1|6880.1|79
1602693000000|2020-10-14 16:30:00|6895.1|6887.1|6898.1|6891.1|6899.1|6891.1|6894.1|6887.1|9
1602693300000|2020-10-14 16:35:00|6897.1|6890.1|6894.1|6887.1|6898.1|6892.1|6890.1|6883.1|13
1602693600000|2020-10-14 16:40:00|6895.1|6886.1|6900.1|6892.1|6901.1|6895.1|6895.1|6886.1|17
1602693900000|2020-10-14 16:45:00|6899.1|6891.1|6899.1|6892.1|6901.1|6894.1|6899.1|6891.1|7
1602694200000|2020-10-14 16:50:00|6898.1|6891.1|6898.1|6891.1|6899.1|6892.1|6897.1|6890.1|12
1602694500000|2020-10-14 16:55:00|6897.1|6892.1|6897.1|6890.1|6900.1|6893.1|6896.1|6889.1|17
1602694800000|2020-10-14 17:00:00|6896.1|6889.1|6898.1|6892.1|6902.1|6895.1|6895.1|6888.1|36
1602695100000|2020-10-14 17:05:00|6900.1|6893.1|6899.1|6891.1|6900.1|6893.1|6895.1|6889.1|70
1602695400000|2020-10-14 17:10:00|6898.1|6890.1|6896.1|6889.1|6899.1|6892.1|6896.1|6888.1|7
1602695700000|2020-10-14 17:15:00|6897.1|6890.1|6897.1|6889.1|6897.1|6890.1|6894.1|6887.1|2
1602696000000|2020-10-14 17:20:00|6896.1|6888.1|6894.1|6887.1|6897.1|6888.1|6893.1|6886.1|1
1602696300000|2020-10-14 17:25:00|6893.1|6886.1|6893.1|6885.1|6895.1|6888.1|6892.1|6885.1|2
1602696600000|2020-10-14 17:30:00|6892.1|6886.1|6887.1|6880.1|6893.1|6886.1|6887.1|6880.1|5
1602696900000|2020-10-14 17:35:00|6889.1|6881.1|6891.1|6884.1|6891.1|6884.1|6889.1|6881.1|3
1602697200000|2020-10-14 17:40:00|6892.1|6885.1|6892.1|6885.1|6893.1|6886.1|6891.1|6884.1|5
1602697500000|2020-10-14 17:45:00|6893.1|6886.1|6894.1|6887.1|6894.1|6887.1|6891.1|6884.1|23
1602697800000|2020-10-14 17:50:00|6895.1|6886.1|6894.1|6887.1|6895.1|6888.1|6891.1|6884.1|11
1602698100000|2020-10-14 17:55:00|6895.1|6888.1|6899.8|6887.8|6899.8|6890.1|6895.1|6886.1|18
1602698400000|2020-10-14 18:00:00|6898|6886|6896.8|6884.8|6900.7|6888.7|6896.6|6884.6|0
1602698700000|2020-10-14 18:05:00|6896.9|6884.9|6901.2|6889.2|6901.5|6889.5|6896.8|6884.8|0
1602699000000|2020-10-14 18:10:00|6901.1|6889.1|6905.7|6893.7|6905.8|6893.8|6899.1|6887.1|0
1602699300000|2020-10-14 18:15:00|6905.6|6893.6|6903.2|6891.2|6905.9|6893.9|6901.3|6889.3|0
1602699600000|2020-10-14 18:20:00|6903.1|6891.1|6901|6889|6903.5|6891.5|6900.7|6888.7|0
1602699900000|2020-10-14 18:25:00|6901.1|6889.1|6896.8|6884.8|6901.1|6889.1|6894.3|6882.3|0
1602700200000|2020-10-14 18:30:00|6896.7|6884.7|6889.7|6877.7|6897.2|6885.2|6887.8|6875.8|0
1602700500000|2020-10-14 18:35:00|6889.8|6877.8|6887.7|6875.7|6890.2|6878.2|6885.4|6873.4|0
1602700800000|2020-10-14 18:40:00|6887.6|6875.6|6888.3|6876.3|6892.6|6880.6|6885.7|6873.7|0
1602701100000|2020-10-14 18:45:00|6888.2|6876.2|6894.7|6882.7|6894.8|6882.8|6887.9|6875.9|0
1602701400000|2020-10-14 18:50:00|6894.6|6882.6|6894.6|6882.6|6896.9|6884.9|6894|6882|0
1602701700000|2020-10-14 18:55:00|6894.7|6882.7|6897|6885|6899.2|6887.2|6894.7|6882.7|0
1602702000000|2020-10-14 19:00:00|6897.1|6885.1|6901.6|6889.6|6901.8|6889.8|6894.7|6882.7|0
1602702300000|2020-10-14 19:05:00|6901.8|6889.8|6904.2|6892.2|6908.6|6896.6|6901.7|6889.7|0
1602702600000|2020-10-14 19:10:00|6904.3|6892.3|6910.5|6898.5|6911|6899|6904.2|6892.2|0
1602702900000|2020-10-14 19:15:00|6910.6|6898.6|6908.1|6896.1|6910.6|6898.6|6906.2|6894.2|0
1602703200000|2020-10-14 19:20:00|6908.2|6896.2|6907.7|6895.7|6910.6|6898.6|6907.7|6895.7|0
1602703500000|2020-10-14 19:25:00|6907.8|6895.8|6903.8|6891.8|6907.8|6895.8|6903.3|6891.3|0
1602703800000|2020-10-14 19:30:00|6903.7|6891.7|6908.4|6896.4|6910.8|6898.8|6902.7|6890.7|0
1602704100000|2020-10-14 19:35:00|6908.5|6896.5|6899.9|6887.9|6908.5|6896.5|6899.7|6887.7|0
1602704400000|2020-10-14 19:40:00|6900.8|6888.8|6904.3|6892.3|6904.6|6892.6|6899.9|6887.9|0
1602704700000|2020-10-14 19:45:00|6904.4|6892.4|6901.7|6889.7|6904.5|6892.5|6897.5|6885.5|0
1602705000000|2020-10-14 19:50:00|6901.6|6889.6|6899.7|6887.7|6904.4|6892.4|6899.7|6887.7|0
1602705300000|2020-10-14 19:55:00|6899.8|6887.8|6891.2|6879.2|6902|6890|6888.8|6876.8|0
1602705600000|2020-10-14 20:00:00|6891.1|6879.1|6893.9|6881.9|6896.3|6884.3|6889.3|6877.3|0
1602705900000|2020-10-14 20:05:00|6893.5|6881.5|6891.6|6879.6|6893.9|6881.9|6889.9|6877.9|0
1602706200000|2020-10-14 20:10:00|6891.7|6879.7|6893.1|6881.1|6896.9|6884.9|6891.6|6879.6|0
1602706500000|2020-10-14 20:15:00|6893|6881|6892.8|6880.8|6893.4|6881.4|6891.9|6879.9|0
1602706800000|2020-10-14 20:20:00|6893|6881|6893.2|6881.2|6893.2|6881.2|6892.4|6880.4|0
1602707100000|2020-10-14 20:25:00|6893|6881|6892.8|6880.8|6893.4|6881.4|6892.6|6880.6|0
1602707400000|2020-10-14 20:30:00|6892.9|6880.9|6893.8|6881.8|6894.3|6882.3|6891.4|6879.4|0
1602707700000|2020-10-14 20:35:00|6893.4|6881.4|6891.1|6879.1|6893.8|6881.8|6890.7|6878.7|0
1602708000000|2020-10-14 20:40:00|6891.5|6879.5|6891.1|6879.1|6891.9|6879.9|6890.7|6878.7|0
1602708300000|2020-10-14 20:45:00|6891.5|6879.5|6891.9|6879.9|6892.8|6880.8|6890.7|6878.7|0
1602708600000|2020-10-14 20:50:00|6891.5|6879.5|6891.9|6879.9|6891.9|6879.9|6891.1|6879.1|0
1602708900000|2020-10-14 20:55:00|6891.5|6879.5|6890.9|6878.9|6891.9|6879.9|6889.8|6877.8|0
1602709200000|2020-10-14 21:00:00|6891.1|6879.1|6891.3|6879.3|6891.3|6879.3|6890.9|6878.9|0
1602709500000|2020-10-14 21:05:00|6891.1|6879.1|6891.3|6879.3|6891.7|6879.7|6891.1|6879.1|0
1602709800000|2020-10-14 21:10:00|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|0
1602710100000|2020-10-14 21:15:00|6890.9|6878.9|6890.9|6878.9|6890.9|6878.9|6890.9|6878.9|0
1602710400000|2020-10-14 21:20:00|6891.1|6879.1|6891.3|6879.3|6891.3|6879.3|6891.1|6879.1|0
1602710700000|2020-10-14 21:25:00|6891.7|6879.7|6891.7|6879.7|6892.1|6880.1|6891.3|6879.3|0
1602711000000|2020-10-14 21:30:00|6891.5|6879.5|6890.3|6878.3|6891.5|6879.5|6889.9|6877.9|0
1602711300000|2020-10-14 21:35:00|6890.1|6878.1|6890.1|6878.1|6890.3|6878.3|6890.1|6878.1|0
1602711600000|2020-10-14 21:40:00|6890.3|6878.3|6890.5|6878.5|6890.7|6878.7|6890.3|6878.3|0
1602711900000|2020-10-14 21:45:00|6890.7|6878.7|6890.7|6878.7|6890.7|6878.7|6890.5|6878.5|0
1602712200000|2020-10-14 21:50:00|6890.9|6878.9|6890.9|6878.9|6891.3|6879.3|6890.9|6878.9|0
1602712500000|2020-10-14 21:55:00|6891.1|6879.1|6891.1|6879.1|6891.1|6879.1|6890.5|6878.5|0
1602712800000|2020-10-14 22:00:00|6891.2|6879.2|6896.2|6884.2|6897|6885|6891|6879|0
1602713100000|2020-10-14 22:05:00|6896.6|6884.6|6897.6|6885.6|6898.1|6886.1|6895.7|6883.7|0
1602713400000|2020-10-14 22:10:00|6897.7|6885.7|6901.1|6889.1|6903.4|6891.4|6897.6|6885.6|0
1602713700000|2020-10-14 22:15:00|6901.7|6889.7|6902.1|6890.1|6902.5|6890.5|6901.1|6889.1|0
1602714000000|2020-10-14 22:20:00|6902.2|6890.2|6900.2|6888.2|6902.5|6890.5|6899.8|6887.8|0
1602714300000|2020-10-14 22:25:00|6899.8|6887.8|6901.1|6889.1|6902.1|6890.1|6898.9|6886.9|0
1602714600000|2020-10-14 22:30:00|6901.3|6889.3|6896.2|6884.2|6902.1|6890.1|6896.2|6884.2|0
1602714900000|2020-10-14 22:35:00|6896.6|6884.6|6894.1|6882.1|6896.6|6884.6|6890.1|6878.1|0
1602715200000|2020-10-14 22:40:00|6894.5|6882.5|6885|6873|6894.7|6882.7|6882.7|6870.7|0
1602715500000|2020-10-14 22:45:00|6885.1|6873.1|6889.1|6877.1|6889.5|6877.5|6882.3|6870.3|0
1602715800000|2020-10-14 22:50:00|6889.5|6877.5|6897.7|6885.7|6898.4|6886.4|6887.2|6875.2|0
1602716100000|2020-10-14 22:55:00|6897.8|6885.8|6895.8|6883.8|6898|6886|6895.6|6883.6|0
1602716400000|2020-10-14 23:00:00|6895.9|6883.9|6896.9|6884.9|6897.5|6885.5|6895.6|6883.6|0
1602716700000|2020-10-14 23:05:00|6896.7|6884.7|6901.8|6889.8|6901.8|6889.8|6896.5|6884.5|0
1602717000000|2020-10-14 23:10:00|6901.4|6889.4|6897.4|6885.4|6902.4|6890.4|6896.5|6884.5|0
1602717300000|2020-10-14 23:15:00|6898|6886|6898.4|6886.4|6899.3|6887.3|6894.8|6882.8|0
1602717600000|2020-10-14 23:20:00|6898.5|6886.5|6900.1|6888.1|6901|6889|6898|6886|0
1602717900000|2020-10-14 23:25:00|6899.9|6887.9|6902.2|6890.2|6903.3|6891.3|6898|6886|0
1602718200000|2020-10-14 23:30:00|6902.3|6890.3|6902.9|6890.9|6903.3|6891.3|6901.8|6889.8|0
1602718500000|2020-10-14 23:35:00|6902.8|6890.8|6899.7|6887.7|6902.9|6890.9|6899.7|6887.7|0
1602718800000|2020-10-14 23:40:00|6899.9|6887.9|6899.7|6887.7|6901.2|6889.2|6898.4|6886.4|0
1602719100000|2020-10-14 23:45:00|6899.9|6887.9|6901|6889|6901.4|6889.4|6898|6886|0
1602719400000|2020-10-14 23:50:00|6900.9|6888.9|6899.1|6887.1|6901|6889|6898.4|6886.4|0
1602719700000|2020-10-14 23:55:00|6899.3|6887.3|6899.7|6887.7|6900.1|6888.1|6898.4|6886.4|0
1602720000000|2020-10-15 00:00:00|6899.6|6887.6|6902.6|6890.6|6902.9|6890.9|6897.6|6885.6|0
1602720300000|2020-10-15 00:05:00|6902.2|6890.2|6900.1|6888.1|6902.2|6890.2|6898.2|6886.2|0
1602720600000|2020-10-15 00:10:00|6900.3|6888.3|6900.1|6888.1|6901|6889|6896.1|6884.1|0
1602720900000|2020-10-15 00:15:00|6899.9|6887.9|6904.1|6892.1|6908.2|6896.2|6899.7|6887.7|0
1602721200000|2020-10-15 00:20:00|6904.2|6892.2|6904|6892|6906.2|6894.2|6902|6890|0
1602721500000|2020-10-15 00:25:00|6904.1|6892.1|6897.8|6885.8|6904.1|6892.1|6897.7|6885.7|0
1602721800000|2020-10-15 00:30:00|6897.7|6885.7|6897.7|6885.7|6901.9|6889.9|6895.7|6883.7|0
1602722100000|2020-10-15 00:35:00|6897.3|6885.3|6897.7|6885.7|6899.8|6887.8|6895.6|6883.6|0
1602722400000|2020-10-15 00:40:00|6898.5|6886.5|6899.8|6887.8|6899.8|6887.8|6895.7|6883.7|0
1602722700000|2020-10-15 00:45:00|6899.7|6887.7|6897.6|6885.6|6899.7|6887.7|6895.6|6883.6|0
1602723000000|2020-10-15 00:50:00|6896.6|6884.6|6897.7|6885.7|6899.8|6887.8|6893.6|6881.6|0
1602723300000|2020-10-15 00:55:00|6897.6|6885.6|6894.9|6882.9|6897.7|6885.7|6894.7|6882.7|0
1602723600000|2020-10-15 01:00:00|6895.7|6883.7|6896.8|6884.8|6899|6887|6892.7|6880.7|0
1602723900000|2020-10-15 01:05:00|6897.2|6885.2|6898.9|6886.9|6898.9|6886.9|6894.7|6882.7|0
1602724200000|2020-10-15 01:10:00|6899.3|6887.3|6903.1|6891.1|6903.1|6891.1|6898.9|6886.9|0
1602724500000|2020-10-15 01:15:00|6903.2|6891.2|6907.2|6895.2|6907.3|6895.3|6903.1|6891.1|0
1602724800000|2020-10-15 01:20:00|6907.3|6895.3|6893.5|6881.5|6907.3|6895.3|6886|6874|0
1602725100000|2020-10-15 01:25:00|6893.8|6881.8|6892.3|6880.3|6894.5|6882.5|6888.1|6876.1|0
1602725400000|2020-10-15 01:30:00|6892.4|6880.4|6892.2|6880.2|6896.5|6884.5|6890.1|6878.1|0
1602725700000|2020-10-15 01:35:00|6892.6|6880.6|6888|6876|6894.3|6882.3|6887.9|6875.9|0
1602726000000|2020-10-15 01:40:00|6889|6877|6890.1|6878.1|6892.2|6880.2|6888|6876|0
1602726300000|2020-10-15 01:45:00|6889.4|6877.4|6883.9|6871.9|6890.1|6878.1|6883.9|6871.9|0
1602726600000|2020-10-15 01:50:00|6884|6872|6883|6871|6886.1|6874.1|6881.9|6869.9|0
1602726900000|2020-10-15 01:55:00|6882.6|6870.6|6890.2|6878.2|6890.2|6878.2|6881.9|6869.9|0
1602727200000|2020-10-15 02:00:00|6889.2|6877.2|6892.3|6880.3|6892.3|6880.3|6888.2|6876.2|0
1602727500000|2020-10-15 02:05:00|6891.5|6879.5|6892.3|6880.3|6894.3|6882.3|6890.3|6878.3|0
1602727800000|2020-10-15 02:10:00|6892.6|6880.6|6892.3|6880.3|6894.3|6882.3|6888.2|6876.2|0
1602728100000|2020-10-15 02:15:00|6892.7|6880.7|6888.1|6876.1|6893.3|6881.3|6886|6874|0
1602728400000|2020-10-15 02:20:00|6888.2|6876.2|6888.4|6876.4|6888.4|6876.4|6884.1|6872.1|0
1602728700000|2020-10-15 02:25:00|6886.2|6874.2|6884.3|6872.3|6886.3|6874.3|6884.2|6872.2|0
1602729000000|2020-10-15 02:30:00|6884.2|6872.2|6882.2|6870.2|6884.3|6872.3|6882.2|6870.2|0
1602729300000|2020-10-15 02:35:00|6882.3|6870.3|6882.3|6870.3|6885.4|6873.4|6882.2|6870.2|0
1602729600000|2020-10-15 02:40:00|6882.4|6870.4|6883.3|6871.3|6886.4|6874.4|6882.3|6870.3|0
1602729900000|2020-10-15 02:45:00|6883.7|6871.7|6884.3|6872.3|6886.4|6874.4|6882.3|6870.3|0
1602730200000|2020-10-15 02:50:00|6883.5|6871.5|6876.9|6864.9|6883.5|6871.5|6874.8|6862.8|0
1602730500000|2020-10-15 02:55:00|6877.3|6865.3|6871.1|6859.1|6878|6866|6870.7|6858.7|0
1602730800000|2020-10-15 03:00:00|6871.7|6859.7|6872.9|6860.9|6875.1|6863.1|6868.5|6856.5|0
1602731100000|2020-10-15 03:05:00|6872.5|6860.5|6875|6863|6875.1|6863.1|6870.9|6858.9|0
1602731400000|2020-10-15 03:10:00|6874.2|6862.2|6875.1|6863.1|6875.1|6863.1|6872.9|6860.9|0
1602731700000|2020-10-15 03:15:00|6874.7|6862.7|6876.2|6864.2|6877.2|6865.2|6873|6861|0
1602732000000|2020-10-15 03:20:00|6876.5|6864.5|6873.1|6861.1|6877.2|6865.2|6873.1|6861.1|0
1602732300000|2020-10-15 03:25:00|6873|6861|6873.1|6861.1|6875.2|6863.2|6871|6859|0
1602732600000|2020-10-15 03:30:00|6872.7|6860.7|6874.6|6862.6|6874.6|6862.6|6866.3|6854.3|0
1602732900000|2020-10-15 03:35:00|6874.2|6862.2|6875.6|6863.6|6875.6|6863.6|6872.5|6860.5|0
1602733200000|2020-10-15 03:40:00|6875.2|6863.2|6871.1|6859.1|6875.2|6863.2|6870.4|6858.4|0
1602733500000|2020-10-15 03:45:00|6870.5|6858.5|6868.3|6856.3|6872.5|6860.5|6868.3|6856.3|0
1602733800000|2020-10-15 03:50:00|6868.4|6856.4|6870.5|6858.5|6871.5|6859.5|6868.3|6856.3|0
1602734100000|2020-10-15 03:55:00|6870.4|6858.4|6870.4|6858.4|6872.5|6860.5|6868.3|6856.3|0
1602734400000|2020-10-15 04:00:00|6870.5|6858.5|6868.4|6856.4|6872.5|6860.5|6868.4|6856.4|0
1602734700000|2020-10-15 04:05:00|6869.2|6857.2|6866.3|6854.3|6870.4|6858.4|6864.2|6852.2|0
1602735000000|2020-10-15 04:10:00|6866.4|6854.4|6872.5|6860.5|6872.5|6860.5|6866.4|6854.4|0
1602735300000|2020-10-15 04:15:00|6872.9|6860.9|6872.2|6860.2|6874.6|6862.6|6872.1|6860.1|0
1602735600000|2020-10-15 04:20:00|6872.1|6860.1|6874.1|6862.1|6874.2|6862.2|6872.1|6860.1|0
1602735900000|2020-10-15 04:25:00|6874.2|6862.2|6878.4|6866.4|6878.4|6866.4|6874.2|6862.2|0
1602736200000|2020-10-15 04:30:00|6877.7|6865.7|6876.5|6864.5|6880.8|6868.8|6876.4|6864.4|0
1602736500000|2020-10-15 04:35:00|6876.6|6864.6|6877.6|6865.6|6880.7|6868.7|6875.6|6863.6|0
1602736800000|2020-10-15 04:40:00|6877.7|6865.7|6877.7|6865.7|6879.7|6867.7|6877.6|6865.6|0
1602737100000|2020-10-15 04:45:00|6878.1|6866.1|6879.3|6867.3|6879.8|6867.8|6877.7|6865.7|0
1602737400000|2020-10-15 04:50:00|6879.2|6867.2|6877.3|6865.3|6881.4|6869.4|6877.2|6865.2|0
1602737700000|2020-10-15 04:55:00|6877.2|6865.2|6878.2|6866.2|6879.4|6867.4|6875.3|6863.3|0
1602738000000|2020-10-15 05:00:00|6878.1|6866.1|6882.4|6870.4|6882.4|6870.4|6876.1|6864.1|0
1602738300000|2020-10-15 05:05:00|6881.6|6869.6|6878.3|6866.3|6882.4|6870.4|6878.3|6866.3|0
1602738600000|2020-10-15 05:10:00|6878.2|6866.2|6878.3|6866.3|6879.4|6867.4|6876.2|6864.2|0
1602738900000|2020-10-15 05:15:00|6877.9|6865.9|6878.8|6866.8|6879.8|6867.8|6876.2|6864.2|0
1602739200000|2020-10-15 05:20:00|6878.7|6866.7|6878.7|6866.7|6878.8|6866.8|6878.7|6866.7|0
1602739500000|2020-10-15 05:25:00|6878.8|6866.8|6879.8|6867.8|6882.9|6870.9|6878.8|6866.8|0
1602739800000|2020-10-15 05:30:00|6878.8|6866.8|6880.7|6868.7|6881.8|6869.8|6878.7|6866.7|0
1602740100000|2020-10-15 05:35:00|6880.8|6868.8|6885|6873|6885.1|6873.1|6880.7|6868.7|0
1602740400000|2020-10-15 05:40:00|6885.1|6873.1|6889|6877|6889.1|6877.1|6885.1|6873.1|0
1602740700000|2020-10-15 05:45:00|6887|6875|6886.9|6874.9|6887|6875|6884.9|6872.9|0
1602741000000|2020-10-15 05:50:00|6886.2|6874.2|6884.8|6872.8|6887|6875|6884.8|6872.8|0
1602741300000|2020-10-15 05:55:00|6884.9|6872.9|6882.6|6870.6|6884.9|6872.9|6882.6|6870.6|0
1602741600000|2020-10-15 06:00:00|6882.5|6870.5|6872.6|6867.6|6882.5|6870.5|6868.6|6860.4|25
1602741900000|2020-10-15 06:05:00|6869.1|6864.1|6865.1|6860.1|6869.1|6864.1|6863.6|6858.6|74
1602742200000|2020-10-15 06:10:00|6864.6|6859.6|6865.1|6860.1|6868.1|6863.1|6863.6|6858.6|32
1602742500000|2020-10-15 06:15:00|6865.6|6860.6|6863.6|6858.6|6866.1|6861.1|6860.6|6855.6|11
1602742800000|2020-10-15 06:20:00|6863.1|6858.1|6867.1|6862.1|6867.6|6862.6|6863.1|6858.1|40
1602743100000|2020-10-15 06:25:00|6867.6|6862.6|6866.6|6861.6|6869.1|6864.1|6865.6|6860.6|11
1602743400000|2020-10-15 06:30:00|6866.1|6861.1|6864.6|6859.6|6867.6|6862.6|6863.6|6858.6|16
1602743700000|2020-10-15 06:35:00|6863.6|6858.6|6860.6|6855.6|6864.6|6859.6|6858.6|6853.6|44
1602744000000|2020-10-15 06:40:00|6860.1|6855.1|6860.6|6855.6|6863.6|6858.6|6857.6|6852.6|8
1602744300000|2020-10-15 06:45:00|6861.1|6856.1|6859.6|6854.6|6861.1|6856.1|6855.1|6850.1|60
1602744600000|2020-10-15 06:50:00|6857.1|6852.1|6857.1|6852.1|6857.6|6852.6|6855.6|6850.6|26
1602744900000|2020-10-15 06:55:00|6855.6|6850.6|6853.1|6848.1|6855.6|6850.6|6845.1|6840.1|197
1602745200000|2020-10-15 07:00:00|6852.1|6847.1|6837.6|6832.6|6852.1|6847.1|6825.1|6820.1|770
1602745500000|2020-10-15 07:05:00|6838.6|6833.6|6828.6|6823.6|6838.6|6833.6|6822.1|6817.1|245
1602745800000|2020-10-15 07:10:00|6828.1|6823.1|6839.6|6834.6|6841.1|6836.1|6816.1|6811.1|482
1602746100000|2020-10-15 07:15:00|6840.6|6835.6|6817.6|6812.6|6840.6|6835.6|6814.1|6809.1|295
1602746400000|2020-10-15 07:20:00|6818.1|6813.1|6807.6|6802.6|6818.6|6813.6|6803.1|6798.1|245
1602746700000|2020-10-15 07:25:00|6807.1|6802.1|6827.1|6822.1|6828.6|6823.6|6800.1|6795.1|290
1602747000000|2020-10-15 07:30:00|6827.6|6822.6|6807.6|6802.6|6827.6|6822.6|6805.1|6800.1|178
1602747300000|2020-10-15 07:35:00|6808.1|6803.1|6795.6|6790.6|6808.6|6803.6|6795.1|6790.1|149
1602747600000|2020-10-15 07:40:00|6797.5|6792.5|6801|6796|6801|6796|6790.5|6785.5|154
1602747900000|2020-10-15 07:45:00|6800.5|6795.5|6814|6809|6816.5|6811.5|6798|6793|380
1602748200000|2020-10-15 07:50:00|6815|6810|6807.5|6802.5|6815|6810|6807|6802|97
1602748500000|2020-10-15 07:55:00|6808|6803|6818|6813|6819|6814|6803|6798|381
1602748800000|2020-10-15 08:00:00|6817.5|6812.5|6813|6808|6819.5|6814.5|6806|6801|613
1602749100000|2020-10-15 08:05:00|6812.5|6807.5|6807|6802|6814|6809|6804.5|6799.5|127
1602749400000|2020-10-15 08:10:00|6809|6804|6812|6807|6816.5|6811.5|6809|6804|82
1602749700000|2020-10-15 08:15:00|6811.5|6806.5|6803|6798|6811.5|6806.5|6798|6793|157
1602750000000|2020-10-15 08:20:00|6803.5|6798.5|6804|6799|6805|6800|6794|6789|143
1602750300000|2020-10-15 08:25:00|6803.5|6798.5|6804.5|6799.5|6813|6808|6803|6798|137
1602750600000|2020-10-15 08:30:00|6804|6799|6795|6790|6806.5|6801.5|6788|6783|155
1602750900000|2020-10-15 08:35:00|6796.5|6791.5|6788|6783|6796.5|6791.5|6785|6780|61
1602751200000|2020-10-15 08:40:00|6788.5|6783.5|6787|6782|6793|6788|6784|6779|144
1602751500000|2020-10-15 08:45:00|6786.5|6781.5|6792|6787|6798|6793|6786.5|6781.5|139
1602751800000|2020-10-15 08:50:00|6791.5|6786.5|6785|6780|6791.5|6786.5|6782.5|6777.5|57
1602752100000|2020-10-15 08:55:00|6784.5|6779.5|6780.5|6775.5|6784.5|6779.5|6776.5|6771.5|185
1602752400000|2020-10-15 09:00:00|6780|6775|6777|6772|6780.5|6775.5|6772|6767|218
1602752700000|2020-10-15 09:05:00|6776.5|6771.5|6782|6777|6783|6778|6772.5|6767.5|487
1602753000000|2020-10-15 09:10:00|6783|6778|6790.5|6785.5|6792|6787|6782|6777|125
1602753300000|2020-10-15 09:15:00|6791.5|6786.5|6781|6776|6791.5|6786.5|6780|6775|220
1602753600000|2020-10-15 09:20:00|6780.5|6775.5|6786|6781|6790|6785|6776|6771|134
1602753900000|2020-10-15 09:25:00|6785.5|6780.5|6796|6791|6799|6794|6784|6779|289
1602754200000|2020-10-15 09:30:00|6795.5|6790.5|6791|6786|6795.5|6790.5|6789|6784|92
1602754500000|2020-10-15 09:35:00|6790.5|6785.5|6784.5|6779.5|6791|6786|6783|6778|65
1602754800000|2020-10-15 09:40:00|6785|6780|6782|6777|6786|6781|6780.5|6775.5|93
1602755100000|2020-10-15 09:45:00|6781.5|6776.5|6792|6787|6792|6787|6775.5|6770.5|80
1602755400000|2020-10-15 09:50:00|6791.5|6786.5|6797|6792|6802.5|6797.5|6791|6786|166
1602755700000|2020-10-15 09:55:00|6796.5|6791.5|6792|6787|6796.5|6791.5|6790|6785|80
1602756000000|2020-10-15 10:00:00|6792.5|6787.5|6792|6787|6797|6792|6790|6785|55
1602756300000|2020-10-15 10:05:00|6791.5|6786.5|6782|6777|6794.5|6789.5|6782|6777|84
1602756600000|2020-10-15 10:10:00|6783|6778|6784|6779|6790.5|6785.5|6783|6778|90
1602756900000|2020-10-15 10:15:00|6785|6780|6784|6779|6785|6780|6773|6768|142
1602757200000|2020-10-15 10:20:00|6784.5|6779.5|6777.5|6772.5|6784.5|6779.5|6775|6770|68
1602757500000|2020-10-15 10:25:00|6778|6773|6776.5|6771.5|6778|6773|6771|6766|67
1602757800000|2020-10-15 10:30:00|6776|6771|6774.5|6769.5|6777.5|6772.5|6770|6765|73
1602758100000|2020-10-15 10:35:00|6775.5|6770.5|6781|6776|6781|6776|6773|6768|84
1602758400000|2020-10-15 10:40:00|6781.5|6776.5|6787|6782|6787.5|6782.5|6777|6772|113
1602758700000|2020-10-15 10:45:00|6788.5|6783.5|6790|6785|6793.5|6788.5|6788|6783|118
1602759000000|2020-10-15 10:50:00|6789.5|6784.5|6797.5|6792.5|6800|6795|6789|6784|85
1602759300000|2020-10-15 10:55:00|6798|6793|6800.5|6795.5|6801|6796|6794|6789|69
1602759600000|2020-10-15 11:00:00|6801|6796|6800.5|6795.5|6804.5|6799.5|6799|6794|70
1602759900000|2020-10-15 11:05:00|6800|6795|6797|6792|6801.5|6796.5|6796|6791|225
1602760200000|2020-10-15 11:10:00|6797.5|6792.5|6796.5|6791.5|6803|6798|6796|6791|79
1602760500000|2020-10-15 11:15:00|6797|6792|6796|6791|6798.5|6793.5|6795|6790|54
1602760800000|2020-10-15 11:20:00|6797|6792|6803|6798|6806|6801|6797|6792|42
1602761100000|2020-10-15 11:25:00|6801.5|6796.5|6803|6798|6806.5|6801.5|6800|6795|74
1602761400000|2020-10-15 11:30:00|6802.5|6797.5|6801|6796|6807.5|6802.5|6800|6795|79
1602761700000|2020-10-15 11:35:00|6801.5|6796.5|6799|6794|6805|6800|6797|6792|153
1602762000000|2020-10-15 11:40:00|6797.8|6792.8|6800.8|6795.8|6801.3|6796.3|6796.8|6791.8|65
1602762300000|2020-10-15 11:45:00|6800.3|6795.3|6795.8|6790.8|6802.8|6797.8|6793.8|6788.8|69
1602762600000|2020-10-15 11:50:00|6796.3|6791.3|6794.3|6789.3|6798.3|6793.3|6793.8|6788.8|103
1602762900000|2020-10-15 11:55:00|6793.8|6788.8|6799.3|6794.3|6800.3|6795.3|6793.8|6788.8|50
1602763200000|2020-10-15 12:00:00|6797.8|6792.8|6793.8|6788.8|6798.3|6793.3|6790.8|6785.8|80
1602763500000|2020-10-15 12:05:00|6793.3|6788.3|6786.8|6781.8|6796.3|6791.3|6786.3|6781.3|117
1602763800000|2020-10-15 12:10:00|6787.8|6782.8|6788.8|6783.8|6789.3|6784.3|6784.8|6779.8|48
1602764100000|2020-10-15 12:15:00|6786.8|6781.8|6790.8|6785.8|6791.3|6786.3|6784.8|6779.8|54
1602764400000|2020-10-15 12:20:00|6789.8|6784.8|6785.8|6780.8|6789.8|6784.8|6782.3|6777.3|113
1602764700000|2020-10-15 12:25:00|6785.3|6780.3|6790.3|6785.3|6791.3|6786.3|6784.3|6779.3|49
1602765000000|2020-10-15 12:30:00|6789.8|6784.8|6776.8|6771.8|6789.8|6784.8|6775.8|6770.8|142
1602765300000|2020-10-15 12:35:00|6777.3|6772.3|6781.8|6776.8|6781.8|6776.8|6773.3|6768.3|118
1602765600000|2020-10-15 12:40:00|6783.3|6778.3|6779.8|6774.8|6784.3|6779.3|6779.3|6774.3|64
1602765900000|2020-10-15 12:45:00|6780.8|6775.8|6776.8|6771.8|6783.8|6778.8|6775.3|6770.3|72
1602766200000|2020-10-15 12:50:00|6776.3|6771.3|6767.8|6762.8|6776.8|6771.8|6766.3|6761.3|173
1602766500000|2020-10-15 12:55:00|6768.3|6763.3|6776.8|6771.8|6776.8|6771.8|6766.8|6761.8|63
1602766800000|2020-10-15 13:00:00|6775.3|6770.3|6781.3|6776.3|6782.3|6777.3|6773.3|6768.3|122
1602767100000|2020-10-15 13:05:00|6781.8|6776.8|6779.8|6774.8|6782.3|6777.3|6775.8|6770.8|65
1602767400000|2020-10-15 13:10:00|6778.8|6773.8|6785.8|6780.8|6785.8|6780.8|6775.3|6770.3|58
1602767700000|2020-10-15 13:15:00|6785.3|6780.3|6794.8|6789.8|6795.3|6790.3|6784.3|6779.3|1123
1602768000000|2020-10-15 13:20:00|6795.3|6790.3|6796.8|6791.8|6797.3|6792.3|6792.8|6787.8|528
1602768300000|2020-10-15 13:25:00|6794.8|6789.8|6797.8|6792.8|6801.8|6796.8|6794.8|6789.8|271
1602768600000|2020-10-15 13:30:00|6797.3|6792.3|6805.8|6800.8|6806.8|6801.8|6795.8|6790.8|271
1602768900000|2020-10-15 13:35:00|6805.3|6800.3|6802.3|6797.3|6807.8|6802.8|6800.8|6795.8|173
1602769200000|2020-10-15 13:40:00|6801.8|6796.8|6807.8|6802.8|6809.3|6804.3|6800.8|6795.8|188
1602769500000|2020-10-15 13:45:00|6807.3|6802.3|6819.8|6814.8|6819.8|6814.8|6806.3|6801.3|127
1602769800000|2020-10-15 13:50:00|6820.3|6815.3|6828.8|6823.8|6830.8|6825.8|6819.8|6814.8|116
1602770100000|2020-10-15 13:55:00|6829.3|6824.3|6831.8|6826.8|6831.8|6826.8|6822.8|6817.8|190
1602770400000|2020-10-15 14:00:00|6831.3|6826.3|6827.8|6822.8|6831.8|6826.8|6823.8|6818.8|185
1602770700000|2020-10-15 14:05:00|6828.3|6823.3|6828.8|6823.8|6833.8|6828.8|6824.8|6819.8|254
1602771000000|2020-10-15 14:10:00|6827.8|6822.8|6816.8|6811.8|6828.3|6823.3|6816.8|6811.8|108
1602771300000|2020-10-15 14:15:00|6817.3|6812.3|6820.8|6815.8|6825.8|6820.8|6815.8|6810.8|482
1602771600000|2020-10-15 14:20:00|6820.3|6815.3|6819.3|6814.3|6822.8|6817.8|6816.3|6811.3|69
1602771900000|2020-10-15 14:25:00|6817.8|6812.8|6806.3|6801.3|6819.8|6814.8|6804.8|6799.8|358
1602772200000|2020-10-15 14:30:00|6805.8|6800.8|6804.8|6799.8|6812.8|6807.8|6799.3|6794.3|204
1602772500000|2020-10-15 14:35:00|6805.3|6800.3|6807.3|6802.3|6807.3|6802.3|6798.8|6793.8|139
1602772800000|2020-10-15 14:40:00|6806.3|6801.3|6804.8|6799.8|6812.8|6807.8|6802.8|6797.8|115
1602773100000|2020-10-15 14:45:00|6805.3|6800.3|6805.8|6800.8|6809.3|6804.3|6802.3|6797.3|154
1602773400000|2020-10-15 14:50:00|6806.8|6801.8|6804.8|6799.8|6808.8|6803.8|6801.3|6796.3|242
1602773700000|2020-10-15 14:55:00|6804.3|6799.3|6808.8|6803.8|6809.3|6804.3|6800.8|6795.8|97
1602774000000|2020-10-15 15:00:00|6807.8|6802.8|6809.8|6804.8|6811.8|6806.8|6802.8|6797.8|831
1602774300000|2020-10-15 15:05:00|6810.3|6805.3|6820.8|6815.8|6822.8|6817.8|6808.8|6803.8|140
1602774600000|2020-10-15 15:10:00|6820.3|6815.3|6826.8|6821.8|6827.3|6822.3|6820.3|6815.3|34
1602774900000|2020-10-15 15:15:00|6825.8|6820.8|6824.8|6819.8|6826.8|6821.8|6819.8|6814.8|189
1602775200000|2020-10-15 15:20:00|6825.3|6820.3|6823.8|6818.8|6829.3|6824.3|6822.3|6817.3|211
1602775500000|2020-10-15 15:25:00|6824.3|6819.3|6816.8|6811.8|6826.3|6821.3|6814.8|6809.8|267
1602775800000|2020-10-15 15:30:00|6817.8|6810.8|6819.8|6811.8|6824.8|6817.8|6802.8|6796.8|400
1602776100000|2020-10-15 15:35:00|6822.8|6816.8|6816.8|6809.8|6825.8|6818.8|6813.8|6807.8|331
1602776400000|2020-10-15 15:40:00|6817.8|6810.8|6816.8|6808.8|6821.8|6815.8|6815.8|6808.8|123
1602776700000|2020-10-15 15:45:00|6819.8|6812.8|6826.8|6818.8|6829.8|6822.8|6819.8|6812.8|91
1602777000000|2020-10-15 15:50:00|6829.8|6821.8|6835.8|6827.8|6837.8|6829.8|6823.8|6816.8|316
1602777300000|2020-10-15 15:55:00|6834.8|6828.8|6827.8|6820.8|6837.8|6830.8|6827.8|6820.8|238
1602777600000|2020-10-15 16:00:00|6826.8|6821.8|6831.8|6824.8|6831.8|6824.8|6824.8|6817.8|54
1602777900000|2020-10-15 16:05:00|6832.8|6825.8|6831.8|6824.8|6835.8|6827.8|6830.8|6823.8|522
1602778200000|2020-10-15 16:10:00|6830.8|6823.8|6829.8|6821.8|6831.8|6824.8|6828.8|6820.8|43
1602778500000|2020-10-15 16:15:00|6828.8|6822.8|6828.8|6821.8|6831.8|6824.8|6827.8|6820.8|11
1602778800000|2020-10-15 16:20:00|6827.8|6822.8|6827.8|6820.8|6828.8|6822.8|6826.8|6820.8|13483
1602779100000|2020-10-15 16:25:00|6828.8|6821.8|6825.8|6818.8|6831.8|6824.8|6825.8|6818.8|22
1602779400000|2020-10-15 16:30:00|6826.8|6819.8|6827.8|6819.8|6829.8|6822.8|6825.8|6819.8|27
1602779700000|2020-10-15 16:35:00|6828.8|6820.8|6828.8|6821.8|6831.8|6824.8|6826.8|6819.8|12
1602780000000|2020-10-15 16:40:00|6829.8|6820.8|6827.8|6819.8|6832.8|6825.8|6827.8|6819.8|19
1602780300000|2020-10-15 16:45:00|6826.8|6820.8|6826.8|6819.8|6828.8|6821.8|6822.8|6815.8|14
1602780600000|2020-10-15 16:50:00|6827.8|6818.8|6832.8|6824.8|6835.8|6828.8|6825.8|6818.8|18
1602780900000|2020-10-15 16:55:00|6831.8|6825.8|6833.8|6825.8|6835.8|6827.8|6829.8|6823.8|21
1602781200000|2020-10-15 17:00:00|6834.3|6825.3|6831.3|6824.3|6834.3|6826.3|6831.3|6823.3|2
1602781500000|2020-10-15 17:05:00|6830.3|6823.3|6830.3|6823.3|6835.3|6827.3|6828.3|6822.3|10
1602781800000|2020-10-15 17:10:00|6831.3|6825.3|6833.3|6826.3|6836.3|6828.3|6831.3|6824.3|0
1602782100000|2020-10-15 17:15:00|6834.3|6827.3|6832.3|6825.3|6836.3|6828.3|6832.3|6825.3|5
1602782400000|2020-10-15 17:20:00|6833.3|6826.3|6834.3|6826.3|6836.3|6828.3|6832.3|6825.3|2
1602782700000|2020-10-15 17:25:00|6833.3|6825.3|6835.3|6827.3|6837.3|6830.3|6833.3|6825.3|4
1602783000000|2020-10-15 17:30:00|6834.8|6827.8|6836.8|6828.8|6837.8|6830.8|6833.8|6827.8|11
1602783300000|2020-10-15 17:35:00|6835.8|6829.8|6834.8|6827.8|6837.8|6830.8|6834.8|6827.8|7
1602783600000|2020-10-15 17:40:00|6835.8|6828.8|6837.8|6830.8|6837.8|6830.8|6832.8|6826.8|44
1602783900000|2020-10-15 17:45:00|6838.8|6831.8|6835.8|6828.8|6838.8|6831.8|6833.8|6827.8|28
1602784200000|2020-10-15 17:50:00|6834.8|6827.8|6829.8|6821.8|6834.8|6827.8|6827.8|6820.8|88
1602784500000|2020-10-15 17:55:00|6828.8|6822.8|6830.5|6818.5|6831.8|6822.8|6827.8|6818.5|42
1602784800000|2020-10-15 18:00:00|6830.6|6818.6|6834.8|6822.8|6834.9|6822.9|6830.6|6818.6|0
1602785100000|2020-10-15 18:05:00|6834.7|6822.7|6836.6|6824.6|6836.8|6824.8|6834.4|6822.4|0
1602785400000|2020-10-15 18:10:00|6836.5|6824.5|6834.6|6822.6|6836.7|6824.7|6834.1|6822.1|0
1602785700000|2020-10-15 18:15:00|6835.5|6823.5|6834.6|6822.6|6836.7|6824.7|6834.3|6822.3|0
1602786000000|2020-10-15 18:20:00|6834.7|6822.7|6834.2|6822.2|6836.7|6824.7|6834.2|6822.2|0
1602786300000|2020-10-15 18:25:00|6834.3|6822.3|6835.6|6823.6|6836.6|6824.6|6834.2|6822.2|0
1602786600000|2020-10-15 18:30:00|6836.5|6824.5|6834.9|6822.9|6836.5|6824.5|6834.3|6822.3|0
1602786900000|2020-10-15 18:35:00|6834.8|6822.8|6828.5|6816.5|6834.9|6822.9|6828.3|6816.3|0
1602787200000|2020-10-15 18:40:00|6828.6|6816.6|6826.1|6814.1|6832.3|6820.3|6826|6814|0
1602787500000|2020-10-15 18:45:00|6826|6814|6825.6|6813.6|6827.5|6815.5|6823.4|6811.4|0
1602787800000|2020-10-15 18:50:00|6827.4|6815.4|6831.5|6819.5|6831.9|6819.9|6825.6|6813.6|0
1602788100000|2020-10-15 18:55:00|6831.4|6819.4|6834.1|6822.1|6836|6824|6831.4|6819.4|0
1602788400000|2020-10-15 19:00:00|6834|6822|6840.2|6828.2|6840.5|6828.5|6833.3|6821.3|0
1602788700000|2020-10-15 19:05:00|6840.1|6828.1|6838.7|6826.7|6840.5|6828.5|6838.2|6826.2|0
1602789000000|2020-10-15 19:10:00|6838.6|6826.6|6836.2|6824.2|6840.7|6828.7|6834|6822|0
1602789300000|2020-10-15 19:15:00|6836.1|6824.1|6839.2|6827.2|6839.3|6827.3|6836|6824|0
1602789600000|2020-10-15 19:20:00|6839.3|6827.3|6840.1|6828.1|6841.1|6829.1|6837.2|6825.2|0
1602789900000|2020-10-15 19:25:00|6841|6829|6841.3|6829.3|6843.7|6831.7|6839.2|6827.2|0
1602790200000|2020-10-15 19:30:00|6841.2|6829.2|6843.2|6831.2|6843.6|6831.6|6838.9|6826.9|0
1602790500000|2020-10-15 19:35:00|6843.3|6831.3|6845.5|6833.5|6845.5|6833.5|6841|6829|0
1602790800000|2020-10-15 19:40:00|6845.4|6833.4|6845.8|6833.8|6848.2|6836.2|6843.5|6831.5|0
1602791100000|2020-10-15 19:45:00|6845.9|6833.9|6838.7|6826.7|6845.9|6833.9|6836.8|6824.8|0
1602791400000|2020-10-15 19:50:00|6838.6|6826.6|6840.8|6828.8|6843.4|6831.4|6838.6|6826.6|0
1602791700000|2020-10-15 19:55:00|6840.9|6828.9|6841.5|6829.5|6841.6|6829.6|6835.2|6823.2|0
1602792000000|2020-10-15 20:00:00|6841.6|6829.6|6836.8|6824.8|6841.6|6829.6|6836.8|6824.8|0
1602792300000|2020-10-15 20:05:00|6836.4|6824.4|6838.1|6826.1|6839.8|6827.8|6836.4|6824.4|0
1602792600000|2020-10-15 20:10:00|6838.2|6826.2|6836.8|6824.8|6840.2|6828.2|6836.2|6824.2|0
1602792900000|2020-10-15 20:15:00|6837|6825|6836.2|6824.2|6837|6825|6835.7|6823.7|0
1602793200000|2020-10-15 20:20:00|6836.4|6824.4|6847.4|6835.4|6847.6|6835.6|6836.4|6824.4|0
1602793500000|2020-10-15 20:25:00|6847.6|6835.6|6847.1|6835.1|6847.6|6835.6|6846.9|6834.9|0
1602793800000|2020-10-15 20:30:00|6847.2|6835.2|6848.1|6836.1|6851.1|6839.1|6847.2|6835.2|0
1602794100000|2020-10-15 20:35:00|6848.2|6836.2|6847.7|6835.7|6849.8|6837.8|6847.7|6835.7|0
1602794400000|2020-10-15 20:40:00|6848.1|6836.1|6848.1|6836.1|6849.8|6837.8|6845.9|6833.9|0
1602794700000|2020-10-15 20:45:00|6848|6836|6846.1|6834.1|6849.5|6837.5|6842.8|6830.8|0
1602795000000|2020-10-15 20:50:00|6846.5|6834.5|6847.8|6835.8|6848.2|6836.2|6845.7|6833.7|0
1602795300000|2020-10-15 20:55:00|6847.4|6835.4|6842.1|6830.1|6847.8|6835.8|6841.8|6829.8|0
1602795600000|2020-10-15 21:00:00|6842.3|6830.3|6842.3|6830.3|6842.7|6830.7|6842.3|6830.3|0
1602795900000|2020-10-15 21:05:00|6842.5|6830.5|6842.3|6830.3|6842.7|6830.7|6842.3|6830.3|0
1602796200000|2020-10-15 21:10:00|6842.7|6830.7|6842.9|6830.9|6843.1|6831.1|6842.7|6830.7|0
1602796500000|2020-10-15 21:15:00|6842.1|6830.1|6842.5|6830.5|6842.5|6830.5|6842.1|6830.1|0
1602796800000|2020-10-15 21:20:00|6842.3|6830.3|6842.1|6830.1|6842.7|6830.7|6842.1|6830.1|0
1602797100000|2020-10-15 21:25:00|6842.3|6830.3|6842.7|6830.7|6843.1|6831.1|6842.3|6830.3|0
1602798000000|2020-10-15 21:40:00|6842.9|6830.9|6844.7|6832.7|6844.9|6832.9|6842.7|6830.7|0
1602798300000|2020-10-15 21:45:00|6844.9|6832.9|6844.1|6832.1|6844.9|6832.9|6844.1|6832.1|0
1602798600000|2020-10-15 21:50:00|6843.9|6831.9|6844.7|6832.7|6844.7|6832.7|6843.5|6831.5|0
1602798900000|2020-10-15 21:55:00|6844.9|6832.9|6845.5|6833.5|6845.5|6833.5|6844.9|6832.9|0
1602799200000|2020-10-15 22:00:00|6845.8|6833.8|6848.7|6836.7|6849.6|6837.6|6845.6|6833.6|0
1602799500000|2020-10-15 22:05:00|6849.1|6837.1|6846.6|6834.6|6849.1|6837.1|6845.1|6833.1|0
1602799800000|2020-10-15 22:10:00|6846.8|6834.8|6847|6835|6849.1|6837.1|6846.6|6834.6|0
1602800100000|2020-10-15 22:15:00|6847.2|6835.2|6847|6835|6847.4|6835.4|6846.6|6834.6|0
1602800400000|2020-10-15 22:20:00|6847.4|6835.4|6845.2|6833.2|6847.4|6835.4|6845.2|6833.2|0
1602800700000|2020-10-15 22:25:00|6845.6|6833.6|6845.6|6833.6|6846|6834|6845.2|6833.2|0
1602801000000|2020-10-15 22:30:00|6846|6834|6841|6829|6846|6834|6841|6829|0
1602801300000|2020-10-15 22:35:00|6840.6|6828.6|6840.6|6828.6|6841.4|6829.4|6840.2|6828.2|0
1602801600000|2020-10-15 22:40:00|6840.7|6828.7|6840.6|6828.6|6842.5|6830.5|6840.6|6828.6|0
1602801900000|2020-10-15 22:45:00|6840.5|6828.5|6841.4|6829.4|6842|6830|6840.4|6828.4|0
1602802200000|2020-10-15 22:50:00|6841.6|6829.6|6840.6|6828.6|6841.6|6829.6|6840.6|6828.6|0
1602802500000|2020-10-15 22:55:00|6841|6829|6840.1|6828.1|6842|6830|6840.1|6828.1|0
1602802800000|2020-10-15 23:00:00|6870.5|6858.5|6871.1|6859.1|6871.1|6859.1|6869.9|6857.9|0
1602803100000|2020-10-15 23:05:00|6871.2|6859.2|6873.5|6861.5|6873.5|6861.5|6871.2|6859.2|0
1602803400000|2020-10-15 23:10:00|6873.6|6861.6|6877.7|6865.7|6877.7|6865.7|6873.6|6861.6|0
1602803700000|2020-10-15 23:15:00|6877.3|6865.3|6877.3|6865.3|6878.4|6866.4|6876.9|6864.9|0
1602804000000|2020-10-15 23:20:00|6876.9|6864.9|6882.6|6870.6|6884.1|6872.1|6876.9|6864.9|0
1602804300000|2020-10-15 23:25:00|6882.7|6870.7|6885.4|6873.4|6886.2|6874.2|6882.6|6870.6|0
1602804600000|2020-10-15 23:30:00|6885.8|6873.8|6883.4|6871.4|6885.8|6873.8|6882.5|6870.5|0
1602804900000|2020-10-15 23:35:00|6883.3|6871.3|6887.8|6875.8|6888.3|6876.3|6882.9|6870.9|0
1602805200000|2020-10-15 23:40:00|6887.4|6875.4|6885.7|6873.7|6887.4|6875.4|6885.3|6873.3|0
1602805500000|2020-10-15 23:45:00|6886.1|6874.1|6884.9|6872.9|6886.1|6874.1|6882.5|6870.5|0
1602805800000|2020-10-15 23:50:00|6884.8|6872.8|6880.6|6868.6|6884.8|6872.8|6880.6|6868.6|0
1602806100000|2020-10-15 23:55:00|6881.4|6869.4|6878.7|6866.7|6881.8|6869.8|6877.8|6865.8|0
1602806400000|2020-10-16 00:00:00|6878.9|6866.9|6876.1|6864.1|6881.8|6869.8|6871.2|6859.2|0
1602806700000|2020-10-16 00:05:00|6876.3|6864.3|6877.8|6865.8|6880.1|6868.1|6875.9|6863.9|0
1602807000000|2020-10-16 00:10:00|6877.9|6865.9|6873.9|6861.9|6879.7|6867.7|6872.2|6860.2|0
1602807300000|2020-10-16 00:15:00|6874|6862|6869|6857|6874.8|6862.8|6866.9|6854.9|0
1602807600000|2020-10-16 00:20:00|6868.2|6856.2|6864.7|6852.7|6870.9|6858.9|6864.6|6852.6|0
1602807900000|2020-10-16 00:25:00|6864.8|6852.8|6868.9|6856.9|6869.1|6857.1|6864.7|6852.7|0
1602808200000|2020-10-16 00:30:00|6869|6857|6868.9|6856.9|6871|6859|6866.8|6854.8|0
1602808500000|2020-10-16 00:35:00|6869|6857|6873.2|6861.2|6875.2|6863.2|6868.9|6856.9|0
1602808800000|2020-10-16 00:40:00|6873.9|6861.9|6873.1|6861.1|6875.2|6863.2|6871.1|6859.1|0
1602809100000|2020-10-16 00:45:00|6873.2|6861.2|6875.2|6863.2|6875.3|6863.3|6873.1|6861.1|0
1602809400000|2020-10-16 00:50:00|6875.6|6863.6|6875.2|6863.2|6879.4|6867.4|6875.1|6863.1|0
1602809700000|2020-10-16 00:55:00|6875.1|6863.1|6875.1|6863.1|6875.2|6863.2|6873|6861|0
1602810000000|2020-10-16 01:00:00|6875.2|6863.2|6885.7|6873.7|6887.9|6875.9|6875.2|6863.2|0
1602810300000|2020-10-16 01:05:00|6885.3|6873.3|6881.5|6869.5|6885.7|6873.7|6879.4|6867.4|0
1602810600000|2020-10-16 01:10:00|6881.6|6869.6|6877.3|6865.3|6882.6|6870.6|6877.3|6865.3|0
1602810900000|2020-10-16 01:15:00|6877.2|6865.2|6875.2|6863.2|6878.3|6866.3|6874.1|6862.1|0
1602811200000|2020-10-16 01:20:00|6875.6|6863.6|6879.2|6867.2|6879.2|6867.2|6875.1|6863.1|0
1602811500000|2020-10-16 01:25:00|6879.3|6867.3|6877.2|6865.2|6880.3|6868.3|6877.1|6865.1|0
1602811800000|2020-10-16 01:30:00|6878.2|6866.2|6879.3|6867.3|6883.4|6871.4|6877.1|6865.1|0
1602812100000|2020-10-16 01:35:00|6880|6868|6881.4|6869.4|6885.5|6873.5|6879.4|6867.4|0
1602812400000|2020-10-16 01:40:00|6881.5|6869.5|6885.1|6873.1|6885.1|6873.1|6881.5|6869.5|0
1602812700000|2020-10-16 01:45:00|6885|6873|6880.9|6868.9|6885.1|6873.1|6880.9|6868.9|0
1602813000000|2020-10-16 01:50:00|6881|6869|6878.9|6866.9|6883|6871|6876.8|6864.8|0
1602813300000|2020-10-16 01:55:00|6879.7|6867.7|6881|6869|6882|6870|6878.9|6866.9|0
1602813600000|2020-10-16 02:00:00|6880.9|6868.9|6882.9|6870.9|6882.9|6870.9|6878.9|6866.9|0
1602813900000|2020-10-16 02:05:00|6882.1|6870.1|6885|6873|6885|6873|6880.9|6868.9|0
1602814200000|2020-10-16 02:10:00|6884.9|6872.9|6886.9|6874.9|6887.1|6875.1|6882.9|6870.9|0
1602814500000|2020-10-16 02:15:00|6887|6875|6884.9|6872.9|6889.1|6877.1|6884.9|6872.9|0
1602814800000|2020-10-16 02:20:00|6884.8|6872.8|6884.9|6872.9|6884.9|6872.9|6882.8|6870.8|0
1602815100000|2020-10-16 02:25:00|6884.1|6872.1|6882.8|6870.8|6884.8|6872.8|6880.8|6868.8|0
1602815400000|2020-10-16 02:30:00|6882.4|6870.4|6881.8|6869.8|6884.9|6872.9|6880.8|6868.8|0
1602815700000|2020-10-16 02:35:00|6882.2|6870.2|6886.9|6874.9|6886.9|6874.9|6881.8|6869.8|0
1602816000000|2020-10-16 02:40:00|6887.7|6875.7|6889|6877|6889|6877|6886.9|6874.9|0
1602816300000|2020-10-16 02:45:00|6888.9|6876.9|6888.9|6876.9|6889|6877|6886.9|6874.9|0
1602816600000|2020-10-16 02:50:00|6889|6877|6886.9|6874.9|6889|6877|6886.8|6874.8|0
1602816900000|2020-10-16 02:55:00|6886.8|6874.8|6886.8|6874.8|6886.9|6874.9|6884.8|6872.8|0
1602817200000|2020-10-16 03:00:00|6886.6|6874.6|6886.6|6874.6|6888.7|6876.7|6886.6|6874.6|0
1602817500000|2020-10-16 03:05:00|6886.5|6874.5|6878.1|6866.1|6886.6|6874.6|6877.1|6865.1|0
1602817800000|2020-10-16 03:10:00|6878.2|6866.2|6879.2|6867.2|6880.2|6868.2|6878.1|6866.1|0
1602818100000|2020-10-16 03:15:00|6879.6|6867.6|6877.1|6865.1|6880.2|6868.2|6876|6864|0
1602818400000|2020-10-16 03:20:00|6876.7|6864.7|6873.9|6861.9|6877|6865|6871.7|6859.7|0
1602818700000|2020-10-16 03:25:00|6873.1|6861.1|6864.6|6852.6|6873.1|6861.1|6861.2|6849.2|0
1602819000000|2020-10-16 03:30:00|6866.6|6854.6|6856|6844|6866.7|6854.7|6852.9|6840.9|0
1602819300000|2020-10-16 03:35:00|6855.6|6843.6|6858.6|6846.6|6862.6|6850.6|6853.9|6841.9|0
1602819600000|2020-10-16 03:40:00|6859.3|6847.3|6862.6|6850.6|6862.7|6850.7|6859.3|6847.3|0
1602819900000|2020-10-16 03:45:00|6863|6851|6868.7|6856.7|6868.7|6856.7|6863|6851|0
1602820200000|2020-10-16 03:50:00|6868.3|6856.3|6868.7|6856.7|6868.7|6856.7|6866.6|6854.6|0
1602820500000|2020-10-16 03:55:00|6870.7|6858.7|6868.7|6856.7|6870.7|6858.7|6866.6|6854.6|0
1602820800000|2020-10-16 04:00:00|6868.4|6856.4|6866.5|6854.5|6870.5|6858.5|6864.4|6852.4|0
1602821100000|2020-10-16 04:05:00|6866.4|6854.4|6865.5|6853.5|6866.6|6854.6|6864.4|6852.4|0
1602821400000|2020-10-16 04:10:00|6865.1|6853.1|6862.4|6850.4|6866.5|6854.5|6862.3|6850.3|0
1602821700000|2020-10-16 04:15:00|6833.5|6821.5|6833.2|6821.2|6834.3|6822.3|6832.2|6820.2|0
1602822000000|2020-10-16 04:20:00|6833.6|6821.6|6832.2|6820.2|6834.3|6822.3|6832.1|6820.1|0
1602822300000|2020-10-16 04:25:00|6832.1|6820.1|6825.9|6813.9|6832.2|6820.2|6825.9|6813.9|0
1602822600000|2020-10-16 04:30:00|6853.3|6841.3|6858.2|6846.2|6858.2|6846.2|6852|6840|0
1602822900000|2020-10-16 04:35:00|6858.1|6846.1|6858.1|6846.1|6860.3|6848.3|6856.1|6844.1|0
1602823200000|2020-10-16 04:40:00|6858.9|6846.9|6860.2|6848.2|6860.2|6848.2|6858.1|6846.1|0
1602823500000|2020-10-16 04:45:00|6832.1|6820.1|6830.1|6818.1|6832.1|6820.1|6828|6816|0
1602823800000|2020-10-16 04:50:00|6830.2|6818.2|6828.1|6816.1|6830.2|6818.2|6828.1|6816.1|0
1602824100000|2020-10-16 04:55:00|6828.8|6816.8|6828|6816|6830.1|6818.1|6823.9|6811.9|0
1602824400000|2020-10-16 05:00:00|6856.2|6844.2|6862.4|6850.4|6862.5|6850.5|6856.2|6844.2|0
1602824700000|2020-10-16 05:05:00|6862.5|6850.5|6864.5|6852.5|6866.6|6854.6|6862.4|6850.4|0
1602825000000|2020-10-16 05:10:00|6864.6|6852.6|6866.7|6854.7|6866.8|6854.8|6864.6|6852.6|0
1602825300000|2020-10-16 05:15:00|6866.8|6854.8|6870.8|6858.8|6870.9|6858.9|6866.7|6854.7|0
1602825600000|2020-10-16 05:20:00|6870.9|6858.9|6870.7|6858.7|6873.9|6861.9|6870.7|6858.7|0
1602825900000|2020-10-16 05:25:00|6870.8|6858.8|6869.1|6857.1|6870.8|6858.8|6868.7|6856.7|0
1602826200000|2020-10-16 05:30:00|6869.8|6857.8|6870.8|6858.8|6870.9|6858.9|6867.7|6855.7|0
1602826500000|2020-10-16 05:35:00|6870.7|6858.7|6872.3|6860.3|6872.4|6860.4|6868|6856|0
1602826800000|2020-10-16 05:40:00|6872.7|6860.7|6876.2|6864.2|6876.4|6864.4|6872.3|6860.3|0
1602827100000|2020-10-16 05:45:00|6847.9|6835.9|6845.8|6833.8|6848|6836|6843.8|6831.8|0
1602827400000|2020-10-16 05:50:00|6845.9|6833.9|6847.9|6835.9|6847.9|6835.9|6845.8|6833.8|0
1602827700000|2020-10-16 05:55:00|6847.8|6835.8|6845.8|6833.8|6847.9|6835.9|6845.8|6833.8|0
1602828000000|2020-10-16 06:00:00|6873.9|6861.9|6847.5|6842.5|6874.1|6862.1|6844.5|6839.5|80
1602828300000|2020-10-16 06:05:00|6844.5|6839.5|6844.5|6839.5|6848|6843|6844|6839|17
1602828600000|2020-10-16 06:10:00|6845|6840|6832.5|6827.5|6845.5|6840.5|6832.5|6827.5|32
1602828900000|2020-10-16 06:15:00|6833|6828|6834|6829|6836.5|6831.5|6831.5|6826.5|19
1602829200000|2020-10-16 06:20:00|6833.5|6828.5|6831.5|6826.5|6833.5|6828.5|6828|6823|13
1602829500000|2020-10-16 06:25:00|6830.5|6825.5|6834|6829|6835|6830|6830|6825|10
1602829800000|2020-10-16 06:30:00|6834.5|6829.5|6839.5|6834.5|6839.5|6834.5|6833|6828|14
1602830100000|2020-10-16 06:35:00|6839|6834|6838.5|6833.5|6841|6836|6837.5|6832.5|8
1602830400000|2020-10-16 06:40:00|6839|6834|6841.5|6836.5|6842.5|6837.5|6839|6834|14
1602830700000|2020-10-16 06:45:00|6842.5|6837.5|6836.5|6831.5|6843.5|6838.5|6834.5|6829.5|20
1602831000000|2020-10-16 06:50:00|6837|6832|6838|6833|6842|6837|6835|6830|13
1602831300000|2020-10-16 06:55:00|6836.5|6831.5|6855.5|6850.5|6857|6852|6836.5|6831.5|41
1602831600000|2020-10-16 07:00:00|6856|6851|6840.5|6835.5|6882|6877|6840.5|6835.5|709
1602831900000|2020-10-16 07:05:00|6839.5|6834.5|6837.5|6832.5|6855|6850|6832.5|6827.5|269
1602832200000|2020-10-16 07:10:00|6837|6832|6838|6833|6844.5|6839.5|6829|6824|151
1602832500000|2020-10-16 07:15:00|6838.5|6833.5|6823.5|6818.5|6845|6840|6818.5|6813.5|188
1602832800000|2020-10-16 07:20:00|6824|6819|6824.5|6819.5|6833.5|6828.5|6820.5|6815.5|199
1602833100000|2020-10-16 07:25:00|6824|6819|6829|6824|6832|6827|6817.5|6812.5|133
1602833400000|2020-10-16 07:30:00|6828|6823|6804|6799|6835|6830|6804|6799|130
1602833700000|2020-10-16 07:35:00|6803|6798|6812|6807|6817.5|6812.5|6800|6795|126
1602834000000|2020-10-16 07:40:00|6809.4|6804.4|6820.4|6815.4|6821.9|6816.9|6807.4|6802.4|152
1602834300000|2020-10-16 07:45:00|6819.4|6814.4|6824.4|6819.4|6824.4|6819.4|6815.9|6810.9|212
1602834600000|2020-10-16 07:50:00|6823.4|6818.4|6825.4|6820.4|6829.4|6824.4|6821.9|6816.9|146
1602834900000|2020-10-16 07:55:00|6826.4|6821.4|6831.9|6826.9|6834.9|6829.9|6825.4|6820.4|116
1602835200000|2020-10-16 08:00:00|6832.4|6827.4|6822.4|6817.4|6834.4|6829.4|6820.4|6815.4|122
1602835500000|2020-10-16 08:05:00|6821.9|6816.9|6815.9|6810.9|6830.9|6825.9|6815.9|6810.9|184
1602835800000|2020-10-16 08:10:00|6815.4|6810.4|6810.9|6805.9|6817.9|6812.9|6808.4|6803.4|125
1602836100000|2020-10-16 08:15:00|6811.4|6806.4|6804.9|6799.9|6814.4|6809.4|6804.9|6799.9|87
1602836400000|2020-10-16 08:20:00|6805.4|6800.4|6817.4|6812.4|6818.9|6813.9|6805.4|6800.4|54
1602836700000|2020-10-16 08:25:00|6816.4|6811.4|6815.4|6810.4|6819.9|6814.9|6813.4|6808.4|71
1602837000000|2020-10-16 08:30:00|6814.9|6809.9|6821.4|6816.4|6821.9|6816.9|6810.9|6805.9|118
1602837300000|2020-10-16 08:35:00|6820.9|6815.9|6821.4|6816.4|6823.4|6818.4|6819.4|6814.4|51
1602837600000|2020-10-16 08:40:00|6820.9|6815.9|6814.9|6809.9|6823.9|6818.9|6808.9|6803.9|205
1602837900000|2020-10-16 08:45:00|6814.4|6809.4|6817.4|6812.4|6821.9|6816.9|6813.9|6808.9|115
1602838200000|2020-10-16 08:50:00|6817.9|6812.9|6824.4|6819.4|6825.4|6820.4|6817.9|6812.9|76
1602838500000|2020-10-16 08:55:00|6824.9|6819.9|6829.4|6824.4|6830.9|6825.9|6823.9|6818.9|83
1602838800000|2020-10-16 09:00:00|6829.9|6824.9|6824.9|6819.9|6830.9|6825.9|6821.9|6816.9|77
1602839100000|2020-10-16 09:05:00|6825.4|6820.4|6814.4|6809.4|6825.4|6820.4|6812.9|6807.9|116
1602839400000|2020-10-16 09:10:00|6814.9|6809.9|6807.9|6802.9|6816.4|6811.4|6806.4|6801.4|81
1602839700000|2020-10-16 09:15:00|6807.4|6802.4|6814.4|6809.4|6814.9|6809.9|6803.9|6798.9|66
1602840000000|2020-10-16 09:20:00|6813.9|6808.9|6799.4|6794.4|6815.9|6810.9|6799.4|6794.4|86
1602840300000|2020-10-16 09:25:00|6798.4|6793.4|6794.4|6789.4|6805.9|6800.9|6794.4|6789.4|86
1602840600000|2020-10-16 09:30:00|6793.9|6788.9|6801.9|6796.9|6801.9|6796.9|6793.9|6788.9|63
1602840900000|2020-10-16 09:35:00|6801.4|6796.4|6794.4|6789.4|6801.4|6796.4|6793.4|6788.4|69
1602841200000|2020-10-16 09:40:00|6794.9|6789.9|6795.4|6790.4|6796.9|6791.9|6787.4|6782.4|165
1602841500000|2020-10-16 09:45:00|6794.9|6789.9|6789.4|6784.4|6795.4|6790.4|6785.9|6780.9|85
1602841800000|2020-10-16 09:50:00|6788.4|6783.4|6803.4|6798.4|6804.4|6799.4|6787.9|6782.9|110
1602842100000|2020-10-16 09:55:00|6802.4|6797.4|6805.9|6800.9|6809.4|6804.4|6800.4|6795.4|101
1602842400000|2020-10-16 10:00:00|6805.4|6800.4|6810.4|6805.4|6812.4|6807.4|6799.9|6794.9|169
1602842700000|2020-10-16 10:05:00|6810.9|6805.9|6807.9|6802.9|6812.4|6807.4|6803.9|6798.9|68
1602843000000|2020-10-16 10:10:00|6808.4|6803.4|6810.4|6805.4|6814.9|6809.9|6808.4|6803.4|52
1602843300000|2020-10-16 10:15:00|6811.4|6806.4|6823.9|6818.9|6826.4|6821.4|6810.9|6805.9|111
1602843600000|2020-10-16 10:20:00|6823.4|6818.4|6835.9|6830.9|6837.4|6832.4|6823.4|6818.4|118
1602843900000|2020-10-16 10:25:00|6834.9|6829.9|6844.4|6839.4|6844.9|6839.9|6834.9|6829.9|80
1602844200000|2020-10-16 10:30:00|6844.9|6839.9|6853.4|6848.4|6855.4|6850.4|6843.9|6838.9|110
1602844500000|2020-10-16 10:35:00|6852.9|6847.9|6858.4|6853.4|6861.9|6856.9|6851.4|6846.4|154
1602844800000|2020-10-16 10:40:00|6858.9|6853.9|6863.4|6858.4|6863.9|6858.9|6856.9|6851.9|91
1602845100000|2020-10-16 10:45:00|6862.9|6857.9|6848.4|6843.4|6862.9|6857.9|6847.4|6842.4|81
1602845400000|2020-10-16 10:50:00|6847.4|6842.4|6829.9|6824.9|6847.4|6842.4|6826.4|6821.4|160
1602845700000|2020-10-16 10:55:00|6830.4|6825.4|6841.4|6836.4|6841.4|6836.4|6824.9|6819.9|137
1602846000000|2020-10-16 11:00:00|6842.4|6837.4|6837.4|6832.4|6849.4|6844.4|6835.9|6830.9|73
1602846300000|2020-10-16 11:05:00|6836.9|6831.9|6834.9|6829.9|6843.4|6838.4|6833.9|6828.9|159
1602846600000|2020-10-16 11:10:00|6835.4|6830.4|6831.4|6826.4|6837.9|6832.9|6829.9|6824.9|52
1602846900000|2020-10-16 11:15:00|6830.9|6825.9|6835.4|6830.4|6840.4|6835.4|6830.4|6825.4|65
1602847200000|2020-10-16 11:20:00|6834.9|6829.9|6827.9|6822.9|6838.4|6833.4|6827.9|6822.9|55
1602847500000|2020-10-16 11:25:00|6829.4|6824.4|6837.9|6832.9|6837.9|6832.9|6829.4|6824.4|37
1602847800000|2020-10-16 11:30:00|6838.4|6833.4|6837.4|6832.4|6840.4|6835.4|6833.9|6828.9|90
1602848100000|2020-10-16 11:35:00|6836.9|6831.9|6837.9|6832.9|6838.9|6833.9|6834.9|6829.9|66
1602848400000|2020-10-16 11:40:00|6837.2|6832.2|6843.7|6838.7|6846.2|6841.2|6836.7|6831.7|150
1602848700000|2020-10-16 11:45:00|6843.2|6838.2|6846.7|6841.7|6848.7|6843.7|6842.7|6837.7|75
1602849000000|2020-10-16 11:50:00|6847.2|6842.2|6839.7|6834.7|6847.2|6842.2|6839.7|6834.7|60
1602849300000|2020-10-16 11:55:00|6840.2|6835.2|6837.7|6832.7|6841.7|6836.7|6836.2|6831.2|63
1602849600000|2020-10-16 12:00:00|6837.2|6832.2|6837.7|6832.7|6838.7|6833.7|6831.2|6826.2|131
1602849900000|2020-10-16 12:05:00|6838.7|6833.7|6834.7|6829.7|6840.2|6835.2|6833.7|6828.7|67
1602850200000|2020-10-16 12:10:00|6835.2|6830.2|6826.7|6821.7|6836.2|6831.2|6826.7|6821.7|77
1602850500000|2020-10-16 12:15:00|6827.7|6822.7|6829.2|6824.2|6830.2|6825.2|6824.2|6819.2|76
1602850800000|2020-10-16 12:20:00|6828.7|6823.7|6835.7|6830.7|6836.2|6831.2|6828.7|6823.7|74
1602851100000|2020-10-16 12:25:00|6836.2|6831.2|6830.2|6825.2|6837.2|6832.2|6830.2|6825.2|62
1602851400000|2020-10-16 12:30:00|6832.2|6827.2|6841.2|6836.2|6841.7|6836.7|6832.2|6827.2|148
1602851700000|2020-10-16 12:35:00|6840.7|6835.7|6843.7|6838.7|6844.2|6839.2|6839.2|6834.2|69
1602852000000|2020-10-16 12:40:00|6843.2|6838.2|6837.2|6832.2|6843.7|6838.7|6835.7|6830.7|59
1602852300000|2020-10-16 12:45:00|6836.7|6831.7|6835.7|6830.7|6842.2|6837.2|6835.2|6830.2|45
1602852600000|2020-10-16 12:50:00|6836.2|6831.2|6842.2|6837.2|6842.7|6837.7|6835.7|6830.7|54
1602852900000|2020-10-16 12:55:00|6842.7|6837.7|6832.7|6827.7|6843.2|6838.2|6831.2|6826.2|31
1602853200000|2020-10-16 13:00:00|6833.7|6828.7|6837.7|6832.7|6842.2|6837.2|6833.7|6828.7|95
1602853500000|2020-10-16 13:05:00|6837.2|6832.2|6825.7|6820.7|6839.7|6834.7|6825.7|6820.7|82
1602853800000|2020-10-16 13:10:00|6825.2|6820.2|6835.2|6830.2|6836.7|6831.7|6824.7|6819.7|101
1602854100000|2020-10-16 13:15:00|6834.7|6829.7|6837.2|6832.2|6837.2|6832.2|6830.7|6825.7|158
1602854400000|2020-10-16 13:20:00|6836.7|6831.7|6833.2|6828.2|6837.2|6832.2|6832.7|6827.7|45
1602854700000|2020-10-16 13:25:00|6833.7|6828.7|6825.2|6820.2|6834.7|6829.7|6824.2|6819.2|73
1602855000000|2020-10-16 13:30:00|6825.7|6820.7|6830.7|6825.7|6832.7|6827.7|6822.2|6817.2|114
1602855300000|2020-10-16 13:35:00|6830.2|6825.2|6817.7|6812.7|6833.7|6828.7|6812.7|6807.7|232
1602855600000|2020-10-16 13:40:00|6819.2|6814.2|6809.7|6804.7|6819.2|6814.2|6809.2|6804.2|183
1602855900000|2020-10-16 13:45:00|6810.2|6805.2|6820.7|6815.7|6821.7|6816.7|6809.2|6804.2|185
1602856200000|2020-10-16 13:50:00|6821.7|6816.7|6806.7|6801.7|6821.7|6816.7|6803.7|6798.7|183
1602856500000|2020-10-16 13:55:00|6807.7|6802.7|6829.2|6824.2|6838.7|6833.7|6807.2|6802.2|237
1602856800000|2020-10-16 14:00:00|6828.7|6823.7|6838.7|6833.7|6841.2|6836.2|6828.7|6823.7|207
1602857100000|2020-10-16 14:05:00|6836.7|6831.7|6833.7|6828.7|6839.7|6834.7|6833.2|6828.2|131
1602857400000|2020-10-16 14:10:00|6834|6829|6834|6829|6836|6831|6830|6825|188
1602857700000|2020-10-16 14:15:00|6833.5|6828.5|6841|6836|6843.5|6838.5|6829.5|6824.5|162
1602858000000|2020-10-16 14:20:00|6841.5|6836.5|6846|6841|6852.5|6847.5|6839|6834|333
1602858300000|2020-10-16 14:25:00|6846.5|6841.5|6865.5|6860.5|6865.5|6860.5|6846.5|6841.5|406
1602858600000|2020-10-16 14:30:00|6866.5|6861.5|6868|6863|6869.5|6864.5|6861.5|6856.5|306
1602858900000|2020-10-16 14:35:00|6867.5|6862.5|6861|6856|6873|6868|6859.5|6854.5|234
1602859200000|2020-10-16 14:40:00|6860|6855|6860|6855|6869.5|6864.5|6858.5|6853.5|207
1602859500000|2020-10-16 14:45:00|6862|6857|6865|6860|6869|6864|6862|6857|237
1602859800000|2020-10-16 14:50:00|6864.5|6859.5|6860.5|6855.5|6868.5|6863.5|6858.5|6853.5|172
1602860100000|2020-10-16 14:55:00|6860|6855|6863|6858|6867.5|6862.5|6859.5|6854.5|171
1602860400000|2020-10-16 15:00:00|6864|6859|6867|6862|6869|6864|6861.5|6856.5|131
1602860700000|2020-10-16 15:05:00|6866.5|6861.5|6868|6863|6871|6866|6866.5|6861.5|207
1602861000000|2020-10-16 15:10:00|6868.5|6863.5|6869|6864|6876.5|6871.5|6865|6860|285
1602861300000|2020-10-16 15:15:00|6869.5|6864.5|6871.5|6866.5|6873|6868|6864.5|6859.5|216
1602861600000|2020-10-16 15:20:00|6871|6866|6863|6858|6871.5|6866.5|6861.5|6856.5|399
1602861900000|2020-10-16 15:25:00|6861.5|6856.5|6865|6860|6871|6866|6861.5|6856.5|496
1602862200000|2020-10-16 15:30:00|6866|6859|6854|6847|6867|6859|6852|6845|680
1602862500000|2020-10-16 15:35:00|6855|6848|6866|6858|6866|6859|6854|6846|238
1602862800000|2020-10-16 15:40:00|6865|6857|6864|6856|6867|6861|6862|6855|83
1602863100000|2020-10-16 15:45:00|6863|6857|6868|6860|6868|6862|6863|6857|22
1602863400000|2020-10-16 15:50:00|6870|6861|6870|6863|6871|6863|6868|6861|28
1602863700000|2020-10-16 15:55:00|6871|6864|6869|6862|6872|6864|6869|6862|14
1602864000000|2020-10-16 16:00:00|6868|6860|6864|6857|6868|6861|6862|6856|11
1602864300000|2020-10-16 16:05:00|6863|6856|6861|6853|6863|6856|6857|6850|13
1602864600000|2020-10-16 16:10:00|6860|6854|6864|6856|6864|6856|6859|6854|14
1602864900000|2020-10-16 16:15:00|6863|6857|6865|6858|6867|6859|6862|6857|8
1602865200000|2020-10-16 16:20:00|6863|6856|6858|6850|6864|6856|6856|6850|43
1602865500000|2020-10-16 16:25:00|6857|6851|6860|6852|6860|6853|6856|6850|14
1602865800000|2020-10-16 16:30:00|6859|6851|6856|6848|6859|6851|6852|6845|37
1602866100000|2020-10-16 16:35:00|6857|6849|6854|6846|6857|6849|6853|6845|3
1602866400000|2020-10-16 16:40:00|6853|6844|6853|6845|6854|6846|6849|6843|8
1602866700000|2020-10-16 16:45:00|6854|6846|6855|6848|6855|6848|6853|6845|4
1602867000000|2020-10-16 16:50:00|6856|6846|6857|6849|6857|6849|6853|6846|5
1602867300000|2020-10-16 16:55:00|6856|6850|6861|6853|6861|6853|6856|6850|4
1602867600000|2020-10-16 17:00:00|6862|6854|6859|6852|6862|6854|6859|6852|1
1602867900000|2020-10-16 17:05:00|6860|6853|6862|6854|6863|6855|6859|6852|1
1602868200000|2020-10-16 17:10:00|6861|6853|6860|6852|6862|6855|6859|6852|1
1602868500000|2020-10-16 17:15:00|6859|6853|6862|6854|6862|6854|6859|6852|8
1602868800000|2020-10-16 17:20:00|6861|6853|6861|6854|6862|6854|6860|6853|5
1602869100000|2020-10-16 17:25:00|6859|6853|6861|6853|6861|6854|6859|6853|4
1602869400000|2020-10-16 17:30:00|6859|6854|6858|6852|6864|6856|6858|6852|36
1602869700000|2020-10-16 17:35:00|6859|6850|6859|6850|6859|6852|6858|6849|20
1602870000000|2020-10-16 17:40:00|6860|6851|6857|6849|6860|6852|6857|6848|3
1602870300000|2020-10-16 17:45:00|6856|6850|6859|6853|6860|6853|6856|6849|30
1602870600000|2020-10-16 17:50:00|6862|6851|6864|6857|6864|6857|6862|6851|14
1602870900000|2020-10-16 17:55:00|6863|6856|6864.6|6852.6|6865|6857.5|6862|6852.6|16
1602871200000|2020-10-16 18:00:00|6864.7|6852.7|6862.1|6850.1|6867.8|6855.8|6861.9|6849.9|0
1602871500000|2020-10-16 18:05:00|6862.3|6850.3|6866.8|6854.8|6866.9|6854.9|6862.3|6850.3|0
1602871800000|2020-10-16 18:10:00|6866.9|6854.9|6868.8|6856.8|6869.4|6857.4|6864.8|6852.8|0
1602872100000|2020-10-16 18:15:00|6868.9|6856.9|6866.8|6854.8|6869|6857|6866.8|6854.8|0
1602872400000|2020-10-16 18:20:00|6866.9|6854.9|6866.8|6854.8|6868.9|6856.9|6866.7|6854.7|0
1602872700000|2020-10-16 18:25:00|6866.7|6854.7|6867.1|6855.1|6867.2|6855.2|6866.6|6854.6|0
1602873000000|2020-10-16 18:30:00|6867.2|6855.2|6867.2|6855.2|6867.2|6855.2|6866.8|6854.8|0
1602873300000|2020-10-16 18:35:00|6867.1|6855.1|6870.9|6858.9|6871.1|6859.1|6867|6855|0
1602873600000|2020-10-16 18:40:00|6870.8|6858.8|6868.7|6856.7|6870.9|6858.9|6868.4|6856.4|0
1602873900000|2020-10-16 18:45:00|6868.6|6856.6|6866.5|6854.5|6868.8|6856.8|6866.3|6854.3|0
1602874200000|2020-10-16 18:50:00|6866.6|6854.6|6871.1|6859.1|6871.1|6859.1|6866.5|6854.5|0
1602874500000|2020-10-16 18:55:00|6871|6859|6871.3|6859.3|6872.3|6860.3|6871|6859|0
1602874800000|2020-10-16 19:00:00|6871.2|6859.2|6862.8|6850.8|6871.4|6859.4|6860.7|6848.7|0
1602875100000|2020-10-16 19:05:00|6862.7|6850.7|6862.4|6850.4|6864.8|6852.8|6860.3|6848.3|0
1602875400000|2020-10-16 19:10:00|6862.3|6850.3|6857.7|6845.7|6862.4|6850.4|6857.6|6845.6|0
1602875700000|2020-10-16 19:15:00|6857.6|6845.6|6857.9|6845.9|6860|6848|6857.6|6845.6|0
1602876000000|2020-10-16 19:20:00|6857.8|6845.8|6857.7|6845.7|6857.9|6845.9|6855.3|6843.3|0
1602876300000|2020-10-16 19:25:00|6857.8|6845.8|6859.6|6847.6|6859.8|6847.8|6855.5|6843.5|0
1602876600000|2020-10-16 19:30:00|6857.8|6845.8|6853.3|6841.3|6859.8|6847.8|6853|6841|0
1602876900000|2020-10-16 19:35:00|6853.4|6841.4|6850.4|6838.4|6855.6|6843.6|6850.4|6838.4|0
1602877200000|2020-10-16 19:40:00|6850.3|6838.3|6853.8|6841.8|6853.9|6841.9|6849.7|6837.7|0
1602877500000|2020-10-16 19:45:00|6853.6|6841.6|6855.8|6843.8|6858.1|6846.1|6851.7|6839.7|0
1602877800000|2020-10-16 19:50:00|6854|6842|6854.5|6842.5|6855.6|6843.6|6852.7|6840.7|0
1602878100000|2020-10-16 19:55:00|6854.6|6842.6|6853|6841|6859.4|6847.4|6849.9|6837.9|0
1602878400000|2020-10-16 20:00:00|6849.4|6837.4|6844.5|6832.5|6851.2|6839.2|6842.8|6830.8|0
1602878700000|2020-10-16 20:05:00|6844.4|6832.4|6834.3|6822.3|6844.4|6832.4|6833.5|6821.5|0
1602879000000|2020-10-16 20:10:00|6834.5|6822.5|6829|6817|6837.1|6825.1|6827.4|6815.4|0
1602879300000|2020-10-16 20:15:00|6829.1|6817.1|6830.8|6818.8|6831.2|6819.2|6828.9|6816.9|0
1602879600000|2020-10-16 20:20:00|6831|6819|6832.6|6820.6|6833.5|6821.5|6830.5|6818.5|0
1602879900000|2020-10-16 20:25:00|6832.9|6820.9|6831.6|6819.6|6832.9|6820.9|6830.8|6818.8|0
1602880200000|2020-10-16 20:30:00|6831.8|6819.8|6831.9|6819.9|6836.6|6824.6|6831|6819|0
1602880500000|2020-10-16 20:35:00|6831.5|6819.5|6834.6|6822.6|6835.9|6823.9|6831.5|6819.5|0
1602880800000|2020-10-16 20:40:00|6834.7|6822.7|6835.1|6823.1|6836.3|6824.3|6833.4|6821.4|0
1602881100000|2020-10-16 20:45:00|6835.5|6823.5|6833.9|6821.9|6836|6824|6833.2|6821.2|0
1602881400000|2020-10-16 20:50:00|6833.8|6821.8|6834.7|6822.7|6835.5|6823.5|6832.4|6820.4|0
1602881700000|2020-10-16 20:55:00|6834.3|6822.3|6834.3|6822.3|6835.5|6823.5|6832.8|6820.8|0
1603058400000|2020-10-18 22:00:00|6851.6|6839.6|6854.4|6842.4|6856.5|6844.5|6850.3|6838.3|0
1603058700000|2020-10-18 22:05:00|6854.6|6842.6|6858.6|6846.6|6860.5|6848.5|6853.9|6841.9|0
1603059000000|2020-10-18 22:10:00|6858.8|6846.8|6857.9|6845.9|6859.2|6847.2|6857.5|6845.5|0
1603059300000|2020-10-18 22:15:00|6857.7|6845.7|6857.4|6845.4|6861.9|6849.9|6856.4|6844.4|0
1603059600000|2020-10-18 22:20:00|6857.6|6845.6|6859.3|6847.3|6860.4|6848.4|6856.4|6844.4|0
1603059900000|2020-10-18 22:25:00|6859.5|6847.5|6859.1|6847.1|6860.8|6848.8|6859.1|6847.1|0
1603060200000|2020-10-18 22:30:00|6859.5|6847.5|6862.7|6850.7|6863.5|6851.5|6859.5|6847.5|0
1603060500000|2020-10-18 22:35:00|6862.6|6850.6|6859.7|6847.7|6863.3|6851.3|6859.3|6847.3|0
1603060800000|2020-10-18 22:40:00|6860.1|6848.1|6859.6|6847.6|6860.1|6848.1|6859.3|6847.3|0
1603061100000|2020-10-18 22:45:00|6905.3|6893.3|6905.1|6893.1|6905.5|6893.5|6905.1|6893.1|0
1603061400000|2020-10-18 22:50:00|6904.7|6892.7|6904.9|6892.9|6906.4|6894.4|6904.7|6892.7|0
1603061700000|2020-10-18 22:55:00|6905.1|6893.1|6904.3|6892.3|6905.3|6893.3|6903.4|6891.4|0
1603062000000|2020-10-18 23:00:00|6904.2|6892.2|6902.6|6890.6|6904.9|6892.9|6902.2|6890.2|0
1603062300000|2020-10-18 23:05:00|6903|6891|6904.3|6892.3|6905.3|6893.3|6903|6891|0
1603062600000|2020-10-18 23:10:00|6904.9|6892.9|6904.3|6892.3|6905.1|6893.1|6903.4|6891.4|0
1603062900000|2020-10-18 23:15:00|6904.5|6892.5|6903.8|6891.8|6906.2|6894.2|6903.8|6891.8|0
1603063200000|2020-10-18 23:20:00|6903.4|6891.4|6902.6|6890.6|6903.8|6891.8|6902.2|6890.2|0
1603063500000|2020-10-18 23:25:00|6902.4|6890.4|6903.4|6891.4|6903.8|6891.8|6902.2|6890.2|0
1603063800000|2020-10-18 23:30:00|6903|6891|6902.2|6890.2|6903.4|6891.4|6900.9|6888.9|0
1603064100000|2020-10-18 23:35:00|6902.6|6890.6|6907.4|6895.4|6907.9|6895.9|6902.6|6890.6|0
1603064400000|2020-10-18 23:40:00|6907.6|6895.6|6905.7|6893.7|6907.9|6895.9|6905.3|6893.3|0
1603064700000|2020-10-18 23:45:00|6905.3|6893.3|6905.3|6893.3|6905.7|6893.7|6904.9|6892.9|0
1603065000000|2020-10-18 23:50:00|6905.5|6893.5|6904.9|6892.9|6905.7|6893.7|6904.3|6892.3|0
1603065300000|2020-10-18 23:55:00|6905.3|6893.3|6903.8|6891.8|6905.3|6893.3|6903.4|6891.4|0
1603065600000|2020-10-19 00:00:00|6903.9|6891.9|6908.7|6896.7|6910.6|6898.6|6903.9|6891.9|0
1603065900000|2020-10-19 00:05:00|6908.9|6896.9|6907.4|6895.4|6910|6898|6907|6895|0
1603066200000|2020-10-19 00:10:00|6907.6|6895.6|6907.9|6895.9|6908.7|6896.7|6907|6895|0
1603066500000|2020-10-19 00:15:00|6889.5|6877.5|6899.4|6887.4|6899.4|6887.4|6888.5|6876.5|0
1603066800000|2020-10-19 00:20:00|6898.6|6886.6|6895.3|6883.3|6898.6|6886.6|6893.4|6881.4|0
1603067100000|2020-10-19 00:25:00|6895.4|6883.4|6895.3|6883.3|6897.3|6885.3|6893.3|6881.3|0
1603067400000|2020-10-19 00:30:00|6895.4|6883.4|6897.4|6885.4|6897.4|6885.4|6895.4|6883.4|0
1603067700000|2020-10-19 00:35:00|6898.2|6886.2|6897.3|6885.3|6901.4|6889.4|6897.3|6885.3|0
1603068000000|2020-10-19 00:40:00|6897.7|6885.7|6898.3|6886.3|6901.4|6889.4|6897.3|6885.3|0
1603068300000|2020-10-19 00:45:00|6898.6|6886.6|6897.2|6885.2|6901.2|6889.2|6897.2|6885.2|0
1603068600000|2020-10-19 00:50:00|6897.9|6885.9|6899.2|6887.2|6901.3|6889.3|6897.9|6885.9|0
1603068900000|2020-10-19 00:55:00|6898.5|6886.5|6901.3|6889.3|6903.3|6891.3|6897.2|6885.2|0
1603069200000|2020-10-19 01:00:00|6902.1|6890.1|6901.3|6889.3|6905.4|6893.4|6899.2|6887.2|0
1603069500000|2020-10-19 01:05:00|6901.7|6889.7|6903.4|6891.4|6903.6|6891.6|6901.2|6889.2|0
1603069800000|2020-10-19 01:10:00|6903.5|6891.5|6905.6|6893.6|6905.6|6893.6|6901.4|6889.4|0
1603070100000|2020-10-19 01:15:00|6882.4|6870.4|6885.9|6873.9|6887.9|6875.9|6881.6|6869.6|0
1603070400000|2020-10-19 01:20:00|6885.8|6873.8|6887.8|6875.8|6887.9|6875.9|6885.8|6873.8|0
1603070700000|2020-10-19 01:25:00|6887.9|6875.9|6889.9|6877.9|6889.9|6877.9|6887.8|6875.8|0
1603071000000|2020-10-19 01:30:00|6913.1|6901.1|6913.9|6901.9|6915.9|6903.9|6911.8|6899.8|0
1603071300000|2020-10-19 01:35:00|6913.1|6901.1|6916|6904|6916|6904|6911.8|6899.8|0
1603071600000|2020-10-19 01:40:00|6915.2|6903.2|6913.9|6901.9|6915.2|6903.2|6913.9|6901.9|0
1603071900000|2020-10-19 01:45:00|6889.9|6877.9|6887.9|6875.9|6890|6878|6887.9|6875.9|0
1603072200000|2020-10-19 01:50:00|6888|6876|6890|6878|6890|6878|6887.9|6875.9|0
1603072500000|2020-10-19 01:55:00|6892|6880|6884.2|6872.2|6892|6880|6878|6866|0
1603072800000|2020-10-19 02:00:00|6908.1|6896.1|6910.3|6898.3|6914.5|6902.5|6906.1|6894.1|0
1603073100000|2020-10-19 02:05:00|6910.2|6898.2|6908.3|6896.3|6912.3|6900.3|6906.1|6894.1|0
1603073400000|2020-10-19 02:10:00|6908.2|6896.2|6906.3|6894.3|6910.3|6898.3|6906.2|6894.2|0
1603073700000|2020-10-19 02:15:00|6906.2|6894.2|6902.1|6890.1|6906.2|6894.2|6900.2|6888.2|0
1603074000000|2020-10-19 02:20:00|6902.2|6890.2|6902.2|6890.2|6902.2|6890.2|6900.1|6888.1|0
1603074300000|2020-10-19 02:25:00|6903|6891|6903.2|6891.2|6904.3|6892.3|6902.2|6890.2|0
1603074600000|2020-10-19 02:30:00|6902.2|6890.2|6898.1|6886.1|6904.2|6892.2|6898.1|6886.1|0
1603074900000|2020-10-19 02:35:00|6898|6886|6902.2|6890.2|6902.2|6890.2|6898|6886|0
1603075200000|2020-10-19 02:40:00|6902.1|6890.1|6897.2|6885.2|6902.1|6890.1|6896.1|6884.1|0
1603075500000|2020-10-19 02:45:00|6896.8|6884.8|6896.2|6884.2|6900.2|6888.2|6896.2|6884.2|0
1603075800000|2020-10-19 02:50:00|6896.1|6884.1|6898.2|6886.2|6898.2|6886.2|6895.1|6883.1|0
1603076100000|2020-10-19 02:55:00|6898.1|6886.1|6900.4|6888.4|6900.4|6888.4|6896.2|6884.2|0
1603076400000|2020-10-19 03:00:00|6900.5|6888.5|6900.5|6888.5|6900.5|6888.5|6898.4|6886.4|0
1603076700000|2020-10-19 03:05:00|6899.7|6887.7|6900.5|6888.5|6900.5|6888.5|6898.5|6886.5|0
1603077000000|2020-10-19 03:10:00|6900.4|6888.4|6896.4|6884.4|6900.4|6888.4|6896.3|6884.3|0
1603077300000|2020-10-19 03:15:00|6896|6884|6889.2|6877.2|6896.4|6884.4|6888.2|6876.2|0
1603077600000|2020-10-19 03:20:00|6888.8|6876.8|6888|6876|6890|6878|6888|6876|0
1603077900000|2020-10-19 03:25:00|6888.4|6876.4|6890.1|6878.1|6892.2|6880.2|6888|6876|0
1603078200000|2020-10-19 03:30:00|6889.7|6877.7|6892.1|6880.1|6892.2|6880.2|6888.1|6876.1|0
1603078500000|2020-10-19 03:35:00|6891.7|6879.7|6892.2|6880.2|6892.2|6880.2|6890.1|6878.1|0
1603078800000|2020-10-19 03:40:00|6892.9|6880.9|6898.3|6886.3|6898.3|6886.3|6892.1|6880.1|0
1603079100000|2020-10-19 03:45:00|6897.3|6885.3|6900.4|6888.4|6900.4|6888.4|6897.3|6885.3|0
1603079400000|2020-10-19 03:50:00|6900.8|6888.8|6900.4|6888.4|6902.5|6890.5|6900.4|6888.4|0
1603080000000|2020-10-19 04:00:00|6901.2|6889.2|6902.4|6890.4|6902.4|6890.4|6901.2|6889.2|0
1603080300000|2020-10-19 04:05:00|6903.2|6891.2|6904.5|6892.5|6904.5|6892.5|6903.2|6891.2|0
1603080600000|2020-10-19 04:10:00|6904.6|6892.6|6904.6|6892.6|6904.6|6892.6|6904.5|6892.5|0
1603080900000|2020-10-19 04:15:00|6904.5|6892.5|6902.5|6890.5|6904.6|6892.6|6902.5|6890.5|0
1603081200000|2020-10-19 04:20:00|6901.8|6889.8|6900.6|6888.6|6901.8|6889.8|6900.5|6888.5|0
1603081500000|2020-10-19 04:25:00|6901.3|6889.3|6902.6|6890.6|6902.6|6890.6|6901.3|6889.3|0
1603081800000|2020-10-19 04:30:00|6878.5|6866.5|6876.5|6864.5|6878.6|6866.6|6876.5|6864.5|0
1603082100000|2020-10-19 04:35:00|6876.6|6864.6|6876.6|6864.6|6877.5|6865.5|6876.5|6864.5|0
1603082400000|2020-10-19 04:40:00|6876.5|6864.5|6878.6|6866.6|6878.7|6866.7|6874.6|6862.6|0
1603082700000|2020-10-19 04:45:00|6902.6|6890.6|6902.5|6890.5|6902.6|6890.6|6900.5|6888.5|0
1603083000000|2020-10-19 04:50:00|6900.5|6888.5|6900.5|6888.5|6900.5|6888.5|6898.4|6886.4|0
1603083300000|2020-10-19 04:55:00|6901.2|6889.2|6902.5|6890.5|6902.5|6890.5|6901.2|6889.2|0
1603083600000|2020-10-19 05:00:00|6901.7|6889.7|6904.6|6892.6|6904.6|6892.6|6900.5|6888.5|0
1603083900000|2020-10-19 05:05:00|6905.4|6893.4|6906.7|6894.7|6906.7|6894.7|6904.6|6892.6|0
1603084200000|2020-10-19 05:10:00|6906.6|6894.6|6906.7|6894.7|6908.7|6896.7|6904.6|6892.6|0
1603084500000|2020-10-19 05:15:00|6882.9|6870.9|6880.4|6868.4|6882.9|6870.9|6880.4|6868.4|0
1603085100000|2020-10-19 05:25:00|6881.1|6869.1|6892.3|6880.3|6896.3|6884.3|6881.1|6869.1|0
1603085400000|2020-10-19 05:30:00|6916.2|6904.2|6908.3|6896.3|6916.4|6904.4|6908.3|6896.3|0
1603085700000|2020-10-19 05:35:00|6908.2|6896.2|6903.7|6891.7|6908.2|6896.2|6903.7|6891.7|0
1603086000000|2020-10-19 05:40:00|6904.1|6892.1|6905.7|6893.7|6905.7|6893.7|6903.6|6891.6|0
1603086300000|2020-10-19 05:45:00|6906.5|6894.5|6905.7|6893.7|6907.7|6895.7|6905.7|6893.7|0
1603086600000|2020-10-19 05:50:00|6905.6|6893.6|6905.8|6893.8|6905.8|6893.8|6903.6|6891.6|0
1603086900000|2020-10-19 05:55:00|6906.6|6894.6|6905.9|6893.9|6909.9|6897.9|6905.8|6893.8|0
1603087200000|2020-10-19 06:00:00|6905.6|6893.6|6873.5|6868.5|6905.6|6893.6|6871.5|6866.5|76
1603087500000|2020-10-19 06:05:00|6874|6869|6878|6873|6880|6875|6871.5|6866.5|51
1603087800000|2020-10-19 06:10:00|6877.5|6872.5|6877.5|6872.5|6881.5|6876.5|6872.5|6867.5|26
1603088100000|2020-10-19 06:15:00|6878|6873|6881.5|6876.5|6881.5|6876.5|6876|6871|8
1603088400000|2020-10-19 06:20:00|6881|6876|6878.5|6873.5|6881|6876|6875.5|6870.5|15
1603088700000|2020-10-19 06:25:00|6878|6873|6876.5|6871.5|6878|6873|6876.5|6871.5|5
1603089000000|2020-10-19 06:30:00|6876|6871|6876|6871|6877.5|6872.5|6872|6867|16
1603089300000|2020-10-19 06:35:00|6875.5|6870.5|6880|6875|6880|6875|6875.5|6870.5|14
1603089600000|2020-10-19 06:40:00|6879.5|6874.5|6878|6873|6879.5|6874.5|6877.5|6872.5|12
1603089900000|2020-10-19 06:45:00|6878.5|6873.5|6885|6880|6885.5|6880.5|6878.5|6873.5|37
1603090200000|2020-10-19 06:50:00|6884.5|6879.5|6887|6882|6887|6882|6884.5|6879.5|10
1603090500000|2020-10-19 06:55:00|6887.5|6882.5|6885.5|6880.5|6892|6887|6884|6879|37
1603090800000|2020-10-19 07:00:00|6887.5|6882.5|6910.5|6905.5|6919|6914|6886|6881|412
1603091100000|2020-10-19 07:05:00|6912.5|6907.5|6923.5|6918.5|6929|6924|6910.5|6905.5|270
1603091400000|2020-10-19 07:10:00|6924|6919|6914|6909|6926|6921|6910|6905|248
1603091700000|2020-10-19 07:15:00|6915|6910|6923|6918|6926|6921|6911|6906|212
1603092000000|2020-10-19 07:20:00|6924.5|6919.5|6929.5|6924.5|6936|6931|6923.5|6918.5|176
1603092300000|2020-10-19 07:25:00|6929|6924|6914.5|6909.5|6933.5|6928.5|6914.5|6909.5|88
1603092600000|2020-10-19 07:30:00|6914|6909|6911|6906|6923|6918|6910.5|6905.5|63
1603092900000|2020-10-19 07:35:00|6910.5|6905.5|6909.5|6904.5|6914|6909|6906|6901|70
1603093200000|2020-10-19 07:40:00|6907.5|6902.5|6894|6889|6913.5|6908.5|6893.5|6888.5|112
1603093500000|2020-10-19 07:45:00|6893.5|6888.5|6892|6887|6897|6892|6891.5|6886.5|85
1603093800000|2020-10-19 07:50:00|6891.5|6886.5|6886|6881|6892.5|6887.5|6882.5|6877.5|75
1603094100000|2020-10-19 07:55:00|6885.5|6880.5|6881|6876|6887.5|6882.5|6875.5|6870.5|130
1603094400000|2020-10-19 08:00:00|6881.5|6876.5|6871|6866|6887|6882|6871|6866|88
1603094700000|2020-10-19 08:05:00|6870.5|6865.5|6869.5|6864.5|6871|6866|6860.5|6855.5|145
1603095000000|2020-10-19 08:10:00|6869|6864|6875|6870|6881|6876|6867|6862|85
1603095300000|2020-10-19 08:15:00|6874|6869|6872.5|6867.5|6875.5|6870.5|6869|6864|93
1603095600000|2020-10-19 08:20:00|6872|6867|6879.5|6874.5|6879.5|6874.5|6872|6867|48
1603095900000|2020-10-19 08:25:00|6879|6874|6869|6864|6879|6874|6867|6862|78
1603096200000|2020-10-19 08:30:00|6868.5|6863.5|6871|6866|6872.5|6867.5|6864.5|6859.5|102
1603096500000|2020-10-19 08:35:00|6871.5|6866.5|6863|6858|6875|6870|6862|6857|55
1603096800000|2020-10-19 08:40:00|6862.5|6857.5|6870.5|6865.5|6870.5|6865.5|6862.5|6857.5|38
1603097100000|2020-10-19 08:45:00|6870|6865|6874.5|6869.5|6880|6875|6868|6863|58
1603097400000|2020-10-19 08:50:00|6875|6870|6863|6858|6877.5|6872.5|6862.5|6857.5|50
1603097700000|2020-10-19 08:55:00|6862.5|6857.5|6871|6866|6871|6866|6862.5|6857.5|20
1603098000000|2020-10-19 09:00:00|6870.5|6865.5|6873|6868|6873|6868|6867.5|6862.5|28
1603098300000|2020-10-19 09:05:00|6875|6870|6878.5|6873.5|6878.5|6873.5|6873.5|6868.5|48
1603098600000|2020-10-19 09:10:00|6878|6873|6874.5|6869.5|6878.5|6873.5|6871.5|6866.5|29
1603098900000|2020-10-19 09:15:00|6874|6869|6886|6881|6886.5|6881.5|6874|6869|54
1603099200000|2020-10-19 09:20:00|6886.5|6881.5|6883.5|6878.5|6889|6884|6883.5|6878.5|48
1603099500000|2020-10-19 09:25:00|6883|6878|6874|6869|6885.5|6880.5|6874|6869|66
1603099800000|2020-10-19 09:30:00|6873.5|6868.5|6876|6871|6878|6873|6871.5|6866.5|51
1603100100000|2020-10-19 09:35:00|6876.5|6871.5|6876.5|6871.5|6880|6875|6876|6871|24
1603100400000|2020-10-19 09:40:00|6877|6872|6878|6873|6879|6874|6875|6870|43
1603100700000|2020-10-19 09:45:00|6877|6872|6876|6871|6878|6873|6875.5|6870.5|33
1603101000000|2020-10-19 09:50:00|6876.5|6871.5|6879|6874|6881|6876|6872|6867|74
1603101300000|2020-10-19 09:55:00|6880|6875|6885|6880|6885|6880|6879|6874|47
1603101600000|2020-10-19 10:00:00|6884.5|6879.5|6880.5|6875.5|6884.5|6879.5|6879.5|6874.5|49
1603101900000|2020-10-19 10:05:00|6879.5|6874.5|6880|6875|6888|6883|6879.5|6874.5|61
1603102200000|2020-10-19 10:10:00|6879.5|6874.5|6883|6878|6883|6878|6873.5|6868.5|64
1603102500000|2020-10-19 10:15:00|6882.5|6877.5|6876.5|6871.5|6883|6878|6875.5|6870.5|27
1603102800000|2020-10-19 10:20:00|6877|6872|6875|6870|6878|6873|6875|6870|18
1603103100000|2020-10-19 10:25:00|6874.5|6869.5|6876|6871|6879.5|6874.5|6873|6868|33
1603103400000|2020-10-19 10:30:00|6875.5|6870.5|6875|6870|6876|6871|6873|6868|42
1603103700000|2020-10-19 10:35:00|6875.5|6870.5|6876|6871|6878|6873|6874|6869|20
1603104000000|2020-10-19 10:40:00|6875.5|6870.5|6872.5|6867.5|6878|6873|6872|6867|28
1603104300000|2020-10-19 10:45:00|6872|6867|6872|6867|6874.5|6869.5|6868|6863|70
1603104600000|2020-10-19 10:50:00|6871.5|6866.5|6879|6874|6879.5|6874.5|6869|6864|65
1603104900000|2020-10-19 10:55:00|6879.5|6874.5|6885|6880|6888|6883|6879.5|6874.5|47
1603105200000|2020-10-19 11:00:00|6883.5|6878.5|6881|6876|6883.5|6878.5|6877|6872|70
1603105500000|2020-10-19 11:05:00|6881.5|6876.5|6870|6865|6881.5|6876.5|6870|6865|38
1603105800000|2020-10-19 11:10:00|6869.5|6864.5|6873|6868|6873|6868|6867.5|6862.5|83
1603106100000|2020-10-19 11:15:00|6872.5|6867.5|6874|6869|6876.5|6871.5|6871.5|6866.5|28
1603106400000|2020-10-19 11:20:00|6874.5|6869.5|6870|6865|6875|6870|6868.5|6863.5|83
1603106700000|2020-10-19 11:25:00|6869.5|6864.5|6864|6859|6871.5|6866.5|6864|6859|44
1603107000000|2020-10-19 11:30:00|6864.5|6859.5|6865.5|6860.5|6870|6865|6861.5|6856.5|53
1603107300000|2020-10-19 11:35:00|6866|6861|6863|6858|6867.5|6862.5|6861|6856|19
1603107600000|2020-10-19 11:40:00|6864.6|6859.6|6866.6|6861.6|6867.6|6862.6|6861.6|6856.6|35
1603107900000|2020-10-19 11:45:00|6866.1|6861.1|6863.6|6858.6|6868.6|6863.6|6863.6|6858.6|18
1603108200000|2020-10-19 11:50:00|6864.1|6859.1|6859.6|6854.6|6864.1|6859.1|6859.6|6854.6|19
1603108500000|2020-10-19 11:55:00|6859.1|6854.1|6857.1|6852.1|6862.1|6857.1|6857.1|6852.1|33
1603108800000|2020-10-19 12:00:00|6856.6|6851.6|6848.6|6843.6|6857.6|6852.6|6848.1|6843.1|70
1603109100000|2020-10-19 12:05:00|6848.1|6843.1|6847.6|6842.6|6851.6|6846.6|6841.1|6836.1|72
1603109400000|2020-10-19 12:10:00|6848.1|6843.1|6851.6|6846.6|6851.6|6846.6|6845.6|6840.6|34
1603109700000|2020-10-19 12:15:00|6852.1|6847.1|6857.6|6852.6|6858.1|6853.1|6848.6|6843.6|35
1603110000000|2020-10-19 12:20:00|6857.1|6852.1|6860.6|6855.6|6864.1|6859.1|6857.1|6852.1|59
1603110300000|2020-10-19 12:25:00|6860.1|6855.1|6856.1|6851.1|6860.1|6855.1|6851.6|6846.6|37
1603110600000|2020-10-19 12:30:00|6856.6|6851.6|6854.6|6849.6|6860.6|6855.6|6854.6|6849.6|28
1603110900000|2020-10-19 12:35:00|6854.1|6849.1|6850.1|6845.1|6854.1|6849.1|6848.6|6843.6|13
1603111200000|2020-10-19 12:40:00|6849.6|6844.6|6837.6|6832.6|6849.6|6844.6|6835.6|6830.6|61
1603111500000|2020-10-19 12:45:00|6838.1|6833.1|6845.6|6840.6|6848.1|6843.1|6836.1|6831.1|55
1603111800000|2020-10-19 12:50:00|6845.1|6840.1|6840.1|6835.1|6845.1|6840.1|6838.6|6833.6|27
1603112100000|2020-10-19 12:55:00|6839.6|6834.6|6835.6|6830.6|6839.6|6834.6|6831.6|6826.6|120
1603112400000|2020-10-19 13:00:00|6837.1|6832.1|6840.1|6835.1|6841.6|6836.6|6834.6|6829.6|55
1603112700000|2020-10-19 13:05:00|6839.6|6834.6|6840.6|6835.6|6841.6|6836.6|6837.1|6832.1|44
1603113000000|2020-10-19 13:10:00|6841.1|6836.1|6846.6|6841.6|6846.6|6841.6|6838.1|6833.1|57
1603113300000|2020-10-19 13:15:00|6847.6|6842.6|6849.1|6844.1|6853.6|6848.6|6844.1|6839.1|53
1603113600000|2020-10-19 13:20:00|6849.6|6844.6|6843.6|6838.6|6849.6|6844.6|6843.1|6838.1|37
1603113900000|2020-10-19 13:25:00|6843.1|6838.1|6843.6|6838.6|6845.6|6840.6|6840.6|6835.6|40
1603114200000|2020-10-19 13:30:00|6844.6|6839.6|6852.1|6847.1|6855.1|6850.1|6844.6|6839.6|267
1603114500000|2020-10-19 13:35:00|6852.6|6847.6|6830.1|6825.1|6853.6|6848.6|6830.1|6825.1|119
1603114800000|2020-10-19 13:40:00|6830.6|6825.6|6820.1|6815.1|6831.1|6826.1|6820.1|6815.1|175
1603115100000|2020-10-19 13:45:00|6819.6|6814.6|6825.6|6820.6|6828.1|6823.1|6817.1|6812.1|136
1603115400000|2020-10-19 13:50:00|6824.6|6819.6|6831.6|6826.6|6837.6|6832.6|6823.6|6818.6|133
1603115700000|2020-10-19 13:55:00|6831.1|6826.1|6831.6|6826.6|6838.1|6833.1|6828.6|6823.6|123
1603116000000|2020-10-19 14:00:00|6831.1|6826.1|6835.6|6830.6|6837.6|6832.6|6828.6|6823.6|79
1603116300000|2020-10-19 14:05:00|6835.1|6830.1|6819.6|6814.6|6835.1|6830.1|6818.6|6813.6|93
1603116600000|2020-10-19 14:10:00|6820.1|6815.1|6830.6|6825.6|6830.6|6825.6|6817.6|6812.6|147
1603116900000|2020-10-19 14:15:00|6830.1|6825.1|6847.1|6842.1|6847.1|6842.1|6829.6|6824.6|95
1603117200000|2020-10-19 14:20:00|6846.6|6841.6|6847.1|6842.1|6850.6|6845.6|6844.1|6839.1|130
1603117500000|2020-10-19 14:25:00|6846.6|6841.6|6856.1|6851.1|6856.1|6851.1|6845.6|6840.6|72
1603117800000|2020-10-19 14:30:00|6856.6|6851.6|6859.1|6854.1|6860.6|6855.6|6853.6|6848.6|125
1603118100000|2020-10-19 14:35:00|6859.6|6854.6|6860.6|6855.6|6860.6|6855.6|6854.6|6849.6|99
1603118400000|2020-10-19 14:40:00|6859.6|6854.6|6857.6|6852.6|6863.6|6858.6|6857.1|6852.1|83
1603118700000|2020-10-19 14:45:00|6856.6|6851.6|6860.6|6855.6|6860.6|6855.6|6851.6|6846.6|98
1603119000000|2020-10-19 14:50:00|6860.1|6855.1|6872.1|6867.1|6873.1|6868.1|6860.1|6855.1|111
1603119300000|2020-10-19 14:55:00|6871.6|6866.6|6860.6|6855.6|6872.6|6867.6|6860.6|6855.6|106
1603119600000|2020-10-19 15:00:00|6860.1|6855.1|6870.6|6865.6|6873.1|6868.1|6859.6|6854.6|96
1603119900000|2020-10-19 15:05:00|6869.6|6864.6|6869.6|6864.6|6871.6|6866.6|6866.1|6861.1|79
1603120200000|2020-10-19 15:10:00|6870.1|6865.1|6872.6|6867.6|6872.6|6867.6|6865.6|6860.6|51
1603120500000|2020-10-19 15:15:00|6872.1|6867.1|6869.1|6864.1|6877.6|6872.6|6866.1|6861.1|258
1603120800000|2020-10-19 15:20:00|6868.1|6863.1|6857.6|6852.6|6869.1|6864.1|6854.1|6849.1|208
1603121100000|2020-10-19 15:25:00|6856.1|6851.1|6859.1|6854.1|6862.1|6857.1|6855.1|6850.1|383
1603121400000|2020-10-19 15:30:00|6860.6|6853.6|6858.6|6850.6|6861.6|6855.6|6848.6|6842.6|524
1603121700000|2020-10-19 15:35:00|6859.6|6851.6|6858.6|6850.6|6866.6|6858.6|6856.6|6849.6|283
1603122000000|2020-10-19 15:40:00|6857.6|6848.6|6853.6|6845.6|6857.6|6851.6|6852.6|6844.6|79
1603122300000|2020-10-19 15:45:00|6852.6|6844.6|6853.6|6845.6|6857.6|6849.6|6850.6|6843.6|41
1603122600000|2020-10-19 15:50:00|6854.6|6843.6|6849.6|6843.6|6854.6|6846.6|6849.6|6843.6|50
1603122900000|2020-10-19 15:55:00|6848.6|6841.6|6850.6|6842.6|6851.6|6844.6|6846.6|6839.6|53
1603123200000|2020-10-19 16:00:00|6849.6|6841.6|6851.6|6844.6|6852.6|6845.6|6846.6|6839.6|71
1603123500000|2020-10-19 16:05:00|6849.6|6842.6|6852.6|6845.6|6853.6|6847.6|6847.6|6839.6|27
1603123800000|2020-10-19 16:10:00|6853.6|6846.6|6848.6|6840.6|6853.6|6847.6|6846.6|6839.6|21
1603124100000|2020-10-19 16:15:00|6849.6|6841.6|6847.6|6839.6|6849.6|6842.6|6844.6|6837.6|113
1603124400000|2020-10-19 16:20:00|6848.6|6840.6|6848.6|6840.6|6848.6|6842.6|6844.6|6838.6|29
1603124700000|2020-10-19 16:25:00|6847.6|6838.6|6844.6|6837.6|6848.6|6841.6|6844.6|6837.6|12
1603125000000|2020-10-19 16:30:00|6846.6|6839.6|6843.6|6836.6|6847.6|6839.6|6840.6|6832.6|34
1603125300000|2020-10-19 16:35:00|6842.6|6837.6|6841.6|6835.6|6847.6|6840.6|6841.6|6835.6|11
1603125600000|2020-10-19 16:40:00|6843.6|6836.6|6846.6|6838.6|6849.6|6841.6|6842.6|6835.6|9
1603125900000|2020-10-19 16:45:00|6844.6|6839.6|6847.6|6840.6|6848.6|6841.6|6844.6|6838.6|2
1603126200000|2020-10-19 16:50:00|6848.6|6841.6|6845.6|6838.6|6848.6|6841.6|6845.6|6837.6|0
1603126500000|2020-10-19 16:55:00|6846.6|6837.6|6846.6|6838.6|6850.6|6841.6|6845.6|6837.6|10
1603126800000|2020-10-19 17:00:00|6845.6|6837.6|6843.6|6835.6|6848.6|6840.6|6842.6|6835.6|5
1603127100000|2020-10-19 17:05:00|6842.6|6836.6|6843.6|6835.6|6844.6|6837.6|6841.6|6835.6|3
1603127400000|2020-10-19 17:10:00|6844.6|6836.6|6847.6|6839.6|6847.6|6840.6|6844.6|6836.6|0
1603127700000|2020-10-19 17:15:00|6846.6|6838.6|6844.6|6836.6|6849.6|6841.6|6844.6|6836.6|8
1603128000000|2020-10-19 17:20:00|6846.6|6837.6|6846.6|6838.6|6848.6|6840.6|6845.6|6837.6|0
1603128300000|2020-10-19 17:25:00|6847.6|6839.6|6842.6|6834.6|6847.6|6839.6|6841.6|6833.6|9
1603128600000|2020-10-19 17:30:00|6840.6|6832.6|6836.6|6827.6|6840.6|6832.6|6833.6|6824.6|12
1603128900000|2020-10-19 17:35:00|6835.6|6826.6|6834.6|6828.6|6838.6|6830.6|6834.6|6825.6|1
1603129200000|2020-10-19 17:40:00|6833.6|6825.6|6836.6|6827.6|6836.6|6827.6|6830.6|6823.6|3
1603129500000|2020-10-19 17:45:00|6835.6|6826.6|6830.6|6822.6|6836.6|6827.6|6828.6|6820.6|22
1603129800000|2020-10-19 17:50:00|6829.6|6823.6|6829.6|6821.6|6832.6|6824.6|6828.6|6821.6|13
1603130100000|2020-10-19 17:55:00|6830.6|6822.6|6832.7|6820.7|6832.7|6824.1|6828.6|6820.7|8
1603130400000|2020-10-19 18:00:00|6832.6|6820.6|6827.9|6815.9|6832.7|6820.7|6825.8|6813.8|0
1603130700000|2020-10-19 18:05:00|6828|6816|6829|6817|6831.2|6819.2|6826.1|6814.1|0
1603131000000|2020-10-19 18:10:00|6828.9|6816.9|6836.6|6824.6|6836.7|6824.7|6826.8|6814.8|0
1603131300000|2020-10-19 18:15:00|6834.7|6822.7|6836.7|6824.7|6839|6827|6834.7|6822.7|0
1603131600000|2020-10-19 18:20:00|6836.8|6824.8|6838.7|6826.7|6840.7|6828.7|6834.5|6822.5|0
1603131900000|2020-10-19 18:25:00|6838.8|6826.8|6838.6|6826.6|6840.7|6828.7|6838.3|6826.3|0
1603132200000|2020-10-19 18:30:00|6838.5|6826.5|6825.2|6813.2|6838.6|6826.6|6824.8|6812.8|0
1603132500000|2020-10-19 18:35:00|6825.1|6813.1|6818.7|6806.7|6825.2|6813.2|6818.5|6806.5|0
1603132800000|2020-10-19 18:40:00|6818.8|6806.8|6812.7|6800.7|6820.8|6808.8|6812.7|6800.7|0
1603133100000|2020-10-19 18:45:00|6812.6|6800.6|6806.1|6794.1|6812.6|6800.6|6806|6794|0
1603133400000|2020-10-19 18:50:00|6806.2|6794.2|6808.1|6796.1|6808.2|6796.2|6803.6|6791.6|0
1603133700000|2020-10-19 18:55:00|6808|6796|6805.1|6793.1|6814.5|6802.5|6803.1|6791.1|0
1603134000000|2020-10-19 19:00:00|6805.2|6793.2|6796.6|6784.6|6805.5|6793.5|6791.6|6779.6|0
1603134300000|2020-10-19 19:05:00|6796.7|6784.7|6797.7|6785.7|6798.6|6786.6|6790.5|6778.5|0
1603134600000|2020-10-19 19:10:00|6797.8|6785.8|6803.8|6791.8|6806.3|6794.3|6793.1|6781.1|0
1603134900000|2020-10-19 19:15:00|6803.7|6791.7|6798.8|6786.8|6803.7|6791.7|6798.2|6786.2|0
1603135200000|2020-10-19 19:20:00|6798.7|6786.7|6796.4|6784.4|6801.6|6789.6|6796.4|6784.4|0
1603135500000|2020-10-19 19:25:00|6796.5|6784.5|6799.9|6787.9|6801.8|6789.8|6794.6|6782.6|0
1603135800000|2020-10-19 19:30:00|6799.7|6787.7|6800.6|6788.6|6804.8|6792.8|6799.7|6787.7|0
1603136100000|2020-10-19 19:35:00|6800.5|6788.5|6803.5|6791.5|6803.6|6791.6|6798.9|6786.9|0
1603136400000|2020-10-19 19:40:00|6803.3|6791.3|6796.6|6784.6|6803.5|6791.5|6796.5|6784.5|0
1603136700000|2020-10-19 19:45:00|6796.8|6784.8|6796.5|6784.5|6799.1|6787.1|6794.2|6782.2|0
1603137000000|2020-10-19 19:50:00|6796.2|6784.2|6784.9|6772.9|6796.3|6784.3|6784.7|6772.7|0
1603137300000|2020-10-19 19:55:00|6784.8|6772.8|6796.5|6784.5|6796.6|6784.6|6784.8|6772.8|0
1603137600000|2020-10-19 20:00:00|6796.6|6784.6|6802.8|6790.8|6808.2|6796.2|6796.6|6784.6|0
1603137900000|2020-10-19 20:05:00|6803.2|6791.2|6808.9|6796.9|6809.8|6797.8|6802.8|6790.8|0
1603138200000|2020-10-19 20:10:00|6809|6797|6806.4|6794.4|6809.8|6797.8|6804.9|6792.9|0
1603138500000|2020-10-19 20:15:00|6806.1|6794.1|6810.1|6798.1|6810.7|6798.7|6805.7|6793.7|0
1603138800000|2020-10-19 20:20:00|6809.9|6797.9|6809.6|6797.6|6810.1|6798.1|6808.8|6796.8|0
1603139100000|2020-10-19 20:25:00|6809.8|6797.8|6810.5|6798.5|6810.7|6798.7|6809.6|6797.6|0
1603139400000|2020-10-19 20:30:00|6810.1|6798.1|6821.8|6809.8|6824.1|6812.1|6810.1|6798.1|0
1603139700000|2020-10-19 20:35:00|6821.9|6809.9|6823.7|6811.7|6824.1|6812.1|6820.6|6808.6|0
1603140000000|2020-10-19 20:40:00|6823.8|6811.8|6823.7|6811.7|6824.6|6812.6|6821.4|6809.4|0
1603140300000|2020-10-19 20:45:00|6823.8|6811.8|6824.3|6812.3|6826.3|6814.3|6822.9|6810.9|0
1603140600000|2020-10-19 20:50:00|6824.7|6812.7|6827.5|6815.5|6828.4|6816.4|6824.7|6812.7|0
1603140900000|2020-10-19 20:55:00|6827.1|6815.1|6826.9|6814.9|6829.2|6817.2|6826.1|6814.1|0
1603141200000|2020-10-19 21:00:00|6826.7|6814.7|6825.4|6813.4|6826.7|6814.7|6824.8|6812.8|0
1603141500000|2020-10-19 21:05:00|6825.8|6813.8|6825.4|6813.4|6826|6814|6825.4|6813.4|0
1603141800000|2020-10-19 21:10:00|6825|6813|6824.2|6812.2|6825.8|6813.8|6822.9|6810.9|0
1603142100000|2020-10-19 21:15:00|6824|6812|6823.3|6811.3|6824|6812|6823.3|6811.3|0
1603142400000|2020-10-19 21:20:00|6823.5|6811.5|6823.3|6811.3|6823.5|6811.5|6822.9|6810.9|0
1603142700000|2020-10-19 21:25:00|6823.1|6811.1|6824.2|6812.2|6824.8|6812.8|6823.1|6811.1|0
1603143000000|2020-10-19 21:30:00|6824|6812|6824.2|6812.2|6824.2|6812.2|6823.8|6811.8|0
1603143300000|2020-10-19 21:35:00|6823.7|6811.7|6824.4|6812.4|6824.6|6812.6|6823.7|6811.7|0
1603143600000|2020-10-19 21:40:00|6824|6812|6824.2|6812.2|6824.2|6812.2|6823.7|6811.7|0
1603143900000|2020-10-19 21:45:00|6823.8|6811.8|6823.2|6811.2|6823.8|6811.8|6823.1|6811.1|0
1603144200000|2020-10-19 21:50:00|6823.4|6811.4|6823.6|6811.6|6824.2|6812.2|6823.2|6811.2|0
1603144500000|2020-10-19 21:55:00|6823.8|6811.8|6827.4|6815.4|6827.4|6815.4|6823.8|6811.8|0
1603144800000|2020-10-19 22:00:00|6827.8|6815.8|6831|6819|6834|6822|6827.8|6815.8|0
1603145100000|2020-10-19 22:05:00|6831.1|6819.1|6832.3|6820.3|6832.3|6820.3|6827.9|6815.9|0
1603145400000|2020-10-19 22:10:00|6832.5|6820.5|6841.6|6829.6|6844.5|6832.5|6831.9|6819.9|0
1603145700000|2020-10-19 22:15:00|6842|6830|6842.2|6830.2|6846.2|6834.2|6842|6830|0
1603146000000|2020-10-19 22:20:00|6842.3|6830.3|6838.2|6826.2|6843.1|6831.1|6838.2|6826.2|0
1603146300000|2020-10-19 22:25:00|6838.6|6826.6|6840.9|6828.9|6841.3|6829.3|6838.6|6826.6|0
1603146600000|2020-10-19 22:30:00|6841|6829|6840.1|6828.1|6841.3|6829.3|6839|6827|0
1603146900000|2020-10-19 22:35:00|6840|6828|6839.5|6827.5|6840.1|6828.1|6838.6|6826.6|0
1603147200000|2020-10-19 22:40:00|6840.1|6828.1|6840.1|6828.1|6840.5|6828.5|6838.6|6826.6|0
1603147500000|2020-10-19 22:45:00|6840.3|6828.3|6837.8|6825.8|6840.5|6828.5|6837.8|6825.8|0
1603147800000|2020-10-19 22:50:00|6838.2|6826.2|6838.6|6826.6|6839.5|6827.5|6838|6826|0
1603148100000|2020-10-19 22:55:00|6839|6827|6841.8|6829.8|6842.7|6830.7|6839|6827|0
1603148400000|2020-10-19 23:00:00|6841.4|6829.4|6843.5|6831.5|6843.5|6831.5|6841.4|6829.4|0
1603148700000|2020-10-19 23:05:00|6843.1|6831.1|6842.2|6830.2|6843.5|6831.5|6841.4|6829.4|0
1603149000000|2020-10-19 23:10:00|6842|6830|6841.4|6829.4|6842|6830|6841|6829|0
1603149300000|2020-10-19 23:15:00|6841.2|6829.2|6842.9|6830.9|6843.1|6831.1|6841|6829|0
1603149600000|2020-10-19 23:20:00|6842.7|6830.7|6842.7|6830.7|6842.9|6830.9|6841.4|6829.4|0
1603149900000|2020-10-19 23:25:00|6842.6|6830.6|6842.7|6830.7|6843.1|6831.1|6841.4|6829.4|0
1603150200000|2020-10-19 23:30:00|6842.9|6830.9|6837.6|6825.6|6843.1|6831.1|6837.1|6825.1|0
1603150500000|2020-10-19 23:35:00|6838|6826|6839.3|6827.3|6840.1|6828.1|6837.6|6825.6|0
1603150800000|2020-10-19 23:40:00|6839.7|6827.7|6841.4|6829.4|6841.4|6829.4|6839.7|6827.7|0
1603151100000|2020-10-19 23:45:00|6841.3|6829.3|6839.3|6827.3|6841.3|6829.3|6839.3|6827.3|0
1603151400000|2020-10-19 23:50:00|6839.7|6827.7|6839.3|6827.3|6841.4|6829.4|6839.3|6827.3|0
1603151700000|2020-10-19 23:55:00|6839.7|6827.7|6840.1|6828.1|6841|6829|6839.3|6827.3|0
1603152000000|2020-10-20 00:00:00|6839.9|6827.9|6843.3|6831.3|6846.4|6834.4|6839.7|6827.7|0
1603152300000|2020-10-20 00:05:00|6843.1|6831.1|6847.7|6835.7|6849|6837|6842|6830|0
1603152600000|2020-10-20 00:10:00|6848.1|6836.1|6841.5|6829.5|6848.5|6836.5|6841.5|6829.5|0
1603152900000|2020-10-20 00:15:00|6841.6|6829.6|6850.7|6838.7|6850.9|6838.9|6839|6827|0
1603153200000|2020-10-20 00:20:00|6850.8|6838.8|6850.5|6838.5|6854.7|6842.7|6850.5|6838.5|0
1603153500000|2020-10-20 00:25:00|6850.9|6838.9|6850.4|6838.4|6856.6|6844.6|6850.4|6838.4|0
1603153800000|2020-10-20 00:30:00|6851.2|6839.2|6852.5|6840.5|6853.5|6841.5|6850.4|6838.4|0
1603154100000|2020-10-20 00:35:00|6852.4|6840.4|6850.4|6838.4|6852.5|6840.5|6850.4|6838.4|0
1603154400000|2020-10-20 00:40:00|6849.6|6837.6|6852.5|6840.5|6852.5|6840.5|6848.4|6836.4|0
1603154700000|2020-10-20 00:45:00|6853.3|6841.3|6850.4|6838.4|6854.5|6842.5|6848.4|6836.4|0
1603155000000|2020-10-20 00:50:00|6849.7|6837.7|6848.5|6836.5|6850.5|6838.5|6848.4|6836.4|0
1603155300000|2020-10-20 00:55:00|6848.4|6836.4|6846.3|6834.3|6848.5|6836.5|6846.3|6834.3|0
1603155600000|2020-10-20 01:00:00|6846.4|6834.4|6842.2|6830.2|6846.4|6834.4|6840.1|6828.1|0
1603155900000|2020-10-20 01:05:00|6842.1|6830.1|6842.4|6830.4|6844.2|6832.2|6840.3|6828.3|0
1603156200000|2020-10-20 01:10:00|6842.3|6830.3|6842.3|6830.3|6842.3|6830.3|6838.2|6826.2|0
1603156500000|2020-10-20 01:15:00|6841.5|6829.5|6845.3|6833.3|6846.4|6834.4|6838.3|6826.3|0
1603156800000|2020-10-20 01:20:00|6844.9|6832.9|6844.3|6832.3|6846.4|6834.4|6842.3|6830.3|0
1603157100000|2020-10-20 01:25:00|6844.7|6832.7|6831.7|6819.7|6845.3|6833.3|6831.6|6819.6|0
1603157400000|2020-10-20 01:30:00|6831.3|6819.3|6824.9|6812.9|6833.7|6821.7|6818.5|6806.5|0
1603157700000|2020-10-20 01:35:00|6825|6813|6820.6|6808.6|6828.9|6816.9|6820.6|6808.6|0
1603158000000|2020-10-20 01:40:00|6821.6|6809.6|6827.2|6815.2|6827.2|6815.2|6820.6|6808.6|0
1603158300000|2020-10-20 01:45:00|6827.6|6815.6|6829.2|6817.2|6832.2|6820.2|6826.1|6814.1|0
1603158600000|2020-10-20 01:50:00|6829.1|6817.1|6829.2|6817.2|6831.2|6819.2|6826.1|6814.1|0
1603158900000|2020-10-20 01:55:00|6829.1|6817.1|6825.3|6813.3|6829.1|6817.1|6822|6810|0
1603159200000|2020-10-20 02:00:00|6824.5|6812.5|6825.4|6813.4|6825.5|6813.5|6821.2|6809.2|0
1603159500000|2020-10-20 02:05:00|6825|6813|6833.8|6821.8|6833.8|6821.8|6823.4|6811.4|0
1603159800000|2020-10-20 02:10:00|6833.7|6821.7|6833.7|6821.7|6833.8|6821.8|6831.7|6819.7|0
1603160100000|2020-10-20 02:15:00|6833.8|6821.8|6833.7|6821.7|6833.8|6821.8|6833.7|6821.7|0
1603160400000|2020-10-20 02:20:00|6833.8|6821.8|6832.7|6820.7|6833.8|6821.8|6831.6|6819.6|0
1603160700000|2020-10-20 02:25:00|6832.4|6820.4|6829.6|6817.6|6832.4|6820.4|6829.5|6817.5|0
1603161000000|2020-10-20 02:30:00|6828.8|6816.8|6826.4|6814.4|6829.6|6817.6|6823.3|6811.3|0
1603161300000|2020-10-20 02:35:00|6826.8|6814.8|6829.4|6817.4|6829.5|6817.5|6826.8|6814.8|0
1603161600000|2020-10-20 02:40:00|6829.5|6817.5|6829.5|6817.5|6830.5|6818.5|6827.3|6815.3|0
1603161900000|2020-10-20 02:45:00|6829.4|6817.4|6827.2|6815.2|6830.5|6818.5|6825.2|6813.2|0
1603162200000|2020-10-20 02:50:00|6827.3|6815.3|6823.1|6811.1|6829.3|6817.3|6821|6809|0
1603162500000|2020-10-20 02:55:00|6823.9|6811.9|6827.3|6815.3|6830.4|6818.4|6823.9|6811.9|0
1603162800000|2020-10-20 03:00:00|6827.2|6815.2|6829.6|6817.6|6831.6|6819.6|6825.2|6813.2|0
1603163100000|2020-10-20 03:05:00|6830|6818|6831.5|6819.5|6831.5|6819.5|6829.4|6817.4|0
1603163400000|2020-10-20 03:10:00|6831.4|6819.4|6830.5|6818.5|6831.6|6819.6|6829.4|6817.4|0
1603163700000|2020-10-20 03:15:00|6830.1|6818.1|6827.4|6815.4|6830.1|6818.1|6827.4|6815.4|0
1603164000000|2020-10-20 03:20:00|6827.5|6815.5|6827.4|6815.4|6831.5|6819.5|6826.3|6814.3|0
1603164300000|2020-10-20 03:25:00|6827.7|6815.7|6827.4|6815.4|6828.4|6816.4|6825.2|6813.2|0
1603164600000|2020-10-20 03:30:00|6827.5|6815.5|6833.8|6821.8|6835.9|6823.9|6827.4|6815.4|0
1603164900000|2020-10-20 03:35:00|6834.2|6822.2|6836|6824|6839.1|6827.1|6833.8|6821.8|0
1603165200000|2020-10-20 03:40:00|6835.2|6823.2|6835.9|6823.9|6838|6826|6834|6822|0
1603165500000|2020-10-20 03:45:00|6835.1|6823.1|6836|6824|6838|6826|6833.9|6821.9|0
1603165800000|2020-10-20 03:50:00|6835.9|6823.9|6835.8|6823.8|6836|6824|6833.8|6821.8|0
1603166100000|2020-10-20 03:55:00|6835.9|6823.9|6835.8|6823.8|6835.9|6823.9|6835.8|6823.8|0
1603166400000|2020-10-20 04:00:00|6835.7|6823.7|6835.6|6823.6|6835.8|6823.8|6833.6|6821.6|0
1603166700000|2020-10-20 04:05:00|6835.5|6823.5|6831.4|6819.4|6835.5|6823.5|6831.4|6819.4|0
1603167000000|2020-10-20 04:10:00|6832.4|6820.4|6831.4|6819.4|6833.5|6821.5|6829.3|6817.3|0
1603167300000|2020-10-20 04:15:00|6831.5|6819.5|6831.5|6819.5|6831.5|6819.5|6831.4|6819.4|0
1603167600000|2020-10-20 04:20:00|6832.3|6820.3|6832.5|6820.5|6833.6|6821.6|6831.4|6819.4|0
1603167900000|2020-10-20 04:25:00|6832.9|6820.9|6833.6|6821.6|6833.7|6821.7|6831.6|6819.6|0
1603168200000|2020-10-20 04:30:00|6832.9|6820.9|6825.4|6813.4|6832.9|6820.9|6825.3|6813.3|0
1603168500000|2020-10-20 04:35:00|6826.4|6814.4|6825.4|6813.4|6826.4|6814.4|6823.3|6811.3|0
1603168800000|2020-10-20 04:40:00|6824.7|6812.7|6824.5|6812.5|6825.5|6813.5|6823.4|6811.4|0
1603169100000|2020-10-20 04:45:00|6824.1|6812.1|6823.5|6811.5|6825.5|6813.5|6821.5|6809.5|0
1603169400000|2020-10-20 04:50:00|6823.4|6811.4|6823.4|6811.4|6823.5|6811.5|6823.4|6811.4|0
1603169700000|2020-10-20 04:55:00|6823.5|6811.5|6821.4|6809.4|6823.5|6811.5|6819.3|6807.3|0
1603170000000|2020-10-20 05:00:00|6821|6809|6821.4|6809.4|6821.4|6809.4|6819.2|6807.2|0
1603170300000|2020-10-20 05:05:00|6822.1|6810.1|6821.5|6809.5|6825.5|6813.5|6821.5|6809.5|0
1603170600000|2020-10-20 05:10:00|6821.9|6809.9|6826.6|6814.6|6828.7|6816.7|6821.4|6809.4|0
1603170900000|2020-10-20 05:15:00|6826.7|6814.7|6820.4|6808.4|6826.7|6814.7|6820.4|6808.4|0
1603171200000|2020-10-20 05:20:00|6820.8|6808.8|6820.3|6808.3|6824.4|6812.4|6820.3|6808.3|0
1603171500000|2020-10-20 05:25:00|6820.2|6808.2|6818.5|6806.5|6820.2|6808.2|6816.3|6804.3|0
1603171800000|2020-10-20 05:30:00|6818.4|6806.4|6819.5|6807.5|6820.5|6808.5|6816.3|6804.3|0
1603172100000|2020-10-20 05:35:00|6819.1|6807.1|6820.4|6808.4|6820.5|6808.5|6816.4|6804.4|0
1603172400000|2020-10-20 05:40:00|6820.5|6808.5|6828.7|6816.7|6828.9|6816.9|6820.5|6808.5|0
1603172700000|2020-10-20 05:45:00|6828.6|6816.6|6829.8|6817.8|6830.8|6818.8|6826.6|6814.6|0
1603173000000|2020-10-20 05:50:00|6830.2|6818.2|6831.1|6819.1|6833.2|6821.2|6828.8|6816.8|0
1603173300000|2020-10-20 05:55:00|6830.7|6818.7|6829.2|6817.2|6831.4|6819.4|6829|6817|0
1603173600000|2020-10-20 06:00:00|6829.8|6817.8|6806.6|6801.6|6829.9|6817.9|6804.6|6799.6|54
1603173900000|2020-10-20 06:05:00|6808.1|6803.1|6809.6|6804.6|6810.1|6805.1|6803.1|6798.1|26
1603174200000|2020-10-20 06:10:00|6810.1|6805.1|6815.1|6810.1|6816.6|6811.6|6810.1|6805.1|9
1603174500000|2020-10-20 06:15:00|6816.1|6811.1|6823.6|6818.6|6826.1|6821.1|6815.6|6810.6|13
1603174800000|2020-10-20 06:20:00|6823.1|6818.1|6830.1|6825.1|6830.1|6825.1|6823.1|6818.1|2
1603175100000|2020-10-20 06:25:00|6830.6|6825.6|6828.6|6823.6|6833.6|6828.6|6827.1|6822.1|17
1603175400000|2020-10-20 06:30:00|6829.6|6824.6|6831.6|6826.6|6831.6|6826.6|6828.1|6823.1|6
1603175700000|2020-10-20 06:35:00|6831.1|6826.1|6827.6|6822.6|6831.1|6826.1|6825.6|6820.6|10
1603176000000|2020-10-20 06:40:00|6828.6|6823.6|6835.1|6830.1|6837.1|6832.1|6827.6|6822.6|6
1603176300000|2020-10-20 06:45:00|6834.6|6829.6|6830.6|6825.6|6835.6|6830.6|6830.1|6825.1|10
1603176600000|2020-10-20 06:50:00|6829.6|6824.6|6831.6|6826.6|6832.1|6827.1|6829.1|6824.1|11
1603176900000|2020-10-20 06:55:00|6830.6|6825.6|6837.1|6832.1|6837.1|6832.1|6830.6|6825.6|26
1603177200000|2020-10-20 07:00:00|6832.6|6827.6|6847.6|6842.6|6868.1|6863.1|6832.6|6827.6|464
1603177500000|2020-10-20 07:05:00|6847.1|6842.1|6851.1|6846.1|6863.1|6858.1|6831.1|6826.1|266
1603177800000|2020-10-20 07:10:00|6850.6|6845.6|6841.1|6836.1|6850.6|6845.6|6831.6|6826.6|155
1603178100000|2020-10-20 07:15:00|6841.6|6836.6|6845.6|6840.6|6852.6|6847.6|6839.1|6834.1|129
1603178400000|2020-10-20 07:20:00|6846.1|6841.1|6830.1|6825.1|6846.1|6841.1|6825.1|6820.1|172
1603178700000|2020-10-20 07:25:00|6829.6|6824.6|6838.6|6833.6|6841.1|6836.1|6827.1|6822.1|63
1603179000000|2020-10-20 07:30:00|6840.1|6835.1|6840.1|6835.1|6846.6|6841.6|6835.6|6830.6|56
1603179300000|2020-10-20 07:35:00|6839.6|6834.6|6840.1|6835.1|6844.1|6839.1|6832.6|6827.6|52
1603179600000|2020-10-20 07:40:00|6841.5|6836.5|6858|6853|6859|6854|6839.5|6834.5|93
1603179900000|2020-10-20 07:45:00|6858.5|6853.5|6870|6865|6870|6865|6853|6848|62
1603180200000|2020-10-20 07:50:00|6869.5|6864.5|6875|6870|6883|6878|6869|6864|126
1603180500000|2020-10-20 07:55:00|6874.5|6869.5|6882.5|6877.5|6883.5|6878.5|6874|6869|153
1603180800000|2020-10-20 08:00:00|6883|6878|6900|6895|6901|6896|6882|6877|242
1603181100000|2020-10-20 08:05:00|6900.5|6895.5|6892.5|6887.5|6902.5|6897.5|6889|6884|135
1603181400000|2020-10-20 08:10:00|6893|6888|6888.5|6883.5|6895|6890|6887|6882|141
1603181700000|2020-10-20 08:15:00|6888|6883|6897|6892|6898|6893|6887.5|6882.5|74
1603182000000|2020-10-20 08:20:00|6898|6893|6912|6907|6912|6907|6897.5|6892.5|129
1603182300000|2020-10-20 08:25:00|6910.5|6905.5|6902|6897|6910.5|6905.5|6892|6887|106
1603182600000|2020-10-20 08:30:00|6901.5|6896.5|6909|6904|6909.5|6904.5|6900|6895|47
1603182900000|2020-10-20 08:35:00|6909.5|6904.5|6910.5|6905.5|6915|6910|6907.5|6902.5|66
1603183200000|2020-10-20 08:40:00|6910|6905|6907|6902|6912.5|6907.5|6905|6900|96
1603183500000|2020-10-20 08:45:00|6906.5|6901.5|6908.5|6903.5|6910.5|6905.5|6903|6898|60
1603183800000|2020-10-20 08:50:00|6908|6903|6909.5|6904.5|6914.5|6909.5|6908|6903|49
1603184100000|2020-10-20 08:55:00|6910|6905|6915|6910|6916|6911|6906.5|6901.5|70
1603184400000|2020-10-20 09:00:00|6916|6911|6923.5|6918.5|6925|6920|6915|6910|146
1603184700000|2020-10-20 09:05:00|6924|6919|6934|6929|6934|6929|6922.5|6917.5|119
1603185000000|2020-10-20 09:10:00|6933.5|6928.5|6925|6920|6934.5|6929.5|6922.5|6917.5|84
1603185300000|2020-10-20 09:15:00|6926|6921|6932|6927|6936.5|6931.5|6925|6920|101
1603185600000|2020-10-20 09:20:00|6932.5|6927.5|6932.5|6927.5|6936.5|6931.5|6925.5|6920.5|98
1603185900000|2020-10-20 09:25:00|6933|6928|6929|6924|6936.5|6931.5|6928.5|6923.5|90
1603186200000|2020-10-20 09:30:00|6928|6923|6924.5|6919.5|6929|6924|6922|6917|58
1603186500000|2020-10-20 09:35:00|6924|6919|6924|6919|6926.5|6921.5|6921|6916|68
1603186800000|2020-10-20 09:40:00|6924.5|6919.5|6917|6912|6925|6920|6916.5|6911.5|56
1603187100000|2020-10-20 09:45:00|6917.5|6912.5|6916.5|6911.5|6924.5|6919.5|6915.5|6910.5|61
1603187400000|2020-10-20 09:50:00|6917|6912|6929|6924|6929|6924|6917|6912|54
1603187700000|2020-10-20 09:55:00|6929.5|6924.5|6922.5|6917.5|6930|6925|6921.5|6916.5|42
1603188000000|2020-10-20 10:00:00|6923|6918|6916|6911|6925|6920|6916|6911|79
1603188300000|2020-10-20 10:05:00|6915.5|6910.5|6915|6910|6918.5|6913.5|6912.5|6907.5|122
1603188600000|2020-10-20 10:10:00|6914.5|6909.5|6907|6902|6914.5|6909.5|6906|6901|97
1603188900000|2020-10-20 10:15:00|6906.5|6901.5|6899|6894|6908|6903|6898|6893|115
1603189200000|2020-10-20 10:20:00|6898.5|6893.5|6917|6912|6917.5|6912.5|6898|6893|67
1603189500000|2020-10-20 10:25:00|6918|6913|6934|6929|6934|6929|6913.5|6908.5|115
1603189800000|2020-10-20 10:30:00|6934.5|6929.5|6921.5|6916.5|6936.5|6931.5|6920.5|6915.5|111
1603190100000|2020-10-20 10:35:00|6922|6917|6923|6918|6923.5|6918.5|6919|6914|62
1603190400000|2020-10-20 10:40:00|6923.5|6918.5|6926|6921|6931|6926|6923.5|6918.5|127
1603190700000|2020-10-20 10:45:00|6926.5|6921.5|6929|6924|6931|6926|6925.5|6920.5|64
1603191000000|2020-10-20 10:50:00|6928.5|6923.5|6929|6924|6933.5|6928.5|6926.5|6921.5|142
1603191300000|2020-10-20 10:55:00|6929.5|6924.5|6934|6929|6934|6929|6926.5|6921.5|77
1603191600000|2020-10-20 11:00:00|6933.5|6928.5|6936|6931|6937|6932|6931.5|6926.5|22
1603191900000|2020-10-20 11:05:00|6936.5|6931.5|6947|6942|6948|6943|6936.5|6931.5|152
1603192200000|2020-10-20 11:10:00|6947.5|6942.5|6947.5|6942.5|6950.5|6945.5|6945.5|6940.5|77
1603192500000|2020-10-20 11:15:00|6947|6942|6946|6941|6951|6946|6945|6940|109
1603192800000|2020-10-20 11:20:00|6946.5|6941.5|6942.5|6937.5|6948|6943|6939.5|6934.5|60
1603193100000|2020-10-20 11:25:00|6942|6937|6937.5|6932.5|6943.5|6938.5|6937|6932|44
1603193400000|2020-10-20 11:30:00|6937|6932|6932.5|6927.5|6938.5|6933.5|6931.5|6926.5|60
1603193700000|2020-10-20 11:35:00|6932|6927|6931|6926|6934|6929|6930|6925|111
1603194000000|2020-10-20 11:40:00|6932|6927|6934.5|6929.5|6939|6934|6931.5|6926.5|46
1603194300000|2020-10-20 11:45:00|6934|6929|6929.5|6924.5|6935|6930|6927.5|6922.5|68
1603194600000|2020-10-20 11:50:00|6929|6924|6943.5|6938.5|6943.5|6938.5|6929|6924|60
1603194900000|2020-10-20 11:55:00|6943|6938|6952|6947|6952|6947|6942.5|6937.5|112
1603195200000|2020-10-20 12:00:00|6952.5|6947.5|6946.5|6941.5|6953|6948|6944.5|6939.5|121
1603195500000|2020-10-20 12:05:00|6946|6941|6936.5|6931.5|6951.5|6946.5|6936.5|6931.5|91
1603195800000|2020-10-20 12:10:00|6936|6931|6927.5|6922.5|6936|6931|6926|6921|112
1603196100000|2020-10-20 12:15:00|6928|6923|6914|6909|6928|6923|6914|6909|148
1603196400000|2020-10-20 12:20:00|6914.5|6909.5|6905|6900|6915.5|6910.5|6904.5|6899.5|108
1603196700000|2020-10-20 12:25:00|6905.5|6900.5|6916.5|6911.5|6916.5|6911.5|6900|6895|98
1603197000000|2020-10-20 12:30:00|6921|6916|6913.5|6908.5|6921|6916|6911|6906|99
1603197300000|2020-10-20 12:35:00|6913|6908|6927|6922|6928|6923|6911|6906|84
1603197600000|2020-10-20 12:40:00|6926|6921|6932|6927|6932|6927|6923.5|6918.5|58
1603197900000|2020-10-20 12:45:00|6932.5|6927.5|6942|6937|6945|6940|6932.5|6927.5|140
1603198200000|2020-10-20 12:50:00|6940.5|6935.5|6952|6947|6952.5|6947.5|6939.5|6934.5|106
1603198500000|2020-10-20 12:55:00|6952.5|6947.5|6935.5|6930.5|6953|6948|6934.5|6929.5|116
1603198800000|2020-10-20 13:00:00|6934|6929|6940|6935|6942|6937|6932.5|6927.5|118
1603199100000|2020-10-20 13:05:00|6940.5|6935.5|6949|6944|6952.5|6947.5|6937|6932|126
1603199400000|2020-10-20 13:10:00|6949.5|6944.5|6944.5|6939.5|6951|6946|6942.5|6937.5|98
1603199700000|2020-10-20 13:15:00|6944|6939|6947|6942|6950.5|6945.5|6944|6939|65
1603200000000|2020-10-20 13:20:00|6946.5|6941.5|6941|6936|6948|6943|6941|6936|43
1603200300000|2020-10-20 13:25:00|6940.5|6935.5|6942|6937|6943.5|6938.5|6938.5|6933.5|67
1603200600000|2020-10-20 13:30:00|6942.5|6937.5|6943|6938|6952|6947|6936.5|6931.5|213
1603200900000|2020-10-20 13:35:00|6944|6939|6946.5|6941.5|6952.5|6947.5|6937.5|6932.5|165
1603201200000|2020-10-20 13:40:00|6946|6941|6968|6963|6968|6963|6945|6940|186
1603201500000|2020-10-20 13:45:00|6968.5|6963.5|6967|6962|6970.5|6965.5|6962|6957|128
1603201800000|2020-10-20 13:50:00|6967.5|6962.5|6972.5|6967.5|6976.5|6971.5|6962.5|6957.5|138
1603202100000|2020-10-20 13:55:00|6973|6968|6961|6956|6975|6970|6957.5|6952.5|187
1603202400000|2020-10-20 14:00:00|6960.5|6955.5|6952|6947|6962.5|6957.5|6947.5|6942.5|120
1603202700000|2020-10-20 14:05:00|6951.5|6946.5|6953|6948|6954|6949|6949|6944|86
1603203000000|2020-10-20 14:10:00|6952.1|6947.1|6948.1|6943.1|6957.1|6952.1|6948.1|6943.1|93
1603203300000|2020-10-20 14:15:00|6947.6|6942.6|6941.1|6936.1|6955.1|6950.1|6940.1|6935.1|231
1603203600000|2020-10-20 14:20:00|6940.6|6935.6|6943.1|6938.1|6945.1|6940.1|6936.1|6931.1|167
1603203900000|2020-10-20 14:25:00|6943.6|6938.6|6946.1|6941.1|6948.1|6943.1|6941.1|6936.1|88
1603204200000|2020-10-20 14:30:00|6947.1|6942.1|6945.1|6940.1|6950.1|6945.1|6942.1|6937.1|70
1603204500000|2020-10-20 14:35:00|6943.1|6938.1|6953.1|6948.1|6953.6|6948.6|6943.1|6938.1|78
1603204800000|2020-10-20 14:40:00|6953.6|6948.6|6961.1|6956.1|6962.1|6957.1|6953.6|6948.6|95
1603205100000|2020-10-20 14:45:00|6962.1|6957.1|6967.1|6962.1|6967.6|6962.6|6958.6|6953.6|103
1603205400000|2020-10-20 14:50:00|6967.6|6962.6|6970.6|6965.6|6974.6|6969.6|6967.1|6962.1|139
1603205700000|2020-10-20 14:55:00|6970.1|6965.1|6961.1|6956.1|6971.1|6966.1|6960.6|6955.6|71
1603206000000|2020-10-20 15:00:00|6960.1|6955.1|6955.1|6950.1|6964.6|6959.6|6951.1|6946.1|124
1603206300000|2020-10-20 15:05:00|6954.6|6949.6|6956.1|6951.1|6959.1|6954.1|6954.1|6949.1|61
1603206600000|2020-10-20 15:10:00|6955.6|6950.6|6941.1|6936.1|6958.6|6953.6|6941.1|6936.1|60
1603206900000|2020-10-20 15:15:00|6942.1|6937.1|6940.1|6935.1|6947.1|6942.1|6940.1|6935.1|91
1603207200000|2020-10-20 15:20:00|6940.6|6935.6|6938.6|6933.6|6942.6|6937.6|6935.6|6930.6|214
1603207500000|2020-10-20 15:25:00|6938.1|6933.1|6940.6|6935.6|6943.6|6938.6|6936.6|6931.6|292
1603207800000|2020-10-20 15:30:00|6942.1|6935.1|6929.1|6923.1|6942.1|6935.1|6926.1|6919.1|455
1603208100000|2020-10-20 15:35:00|6930.1|6922.1|6930.1|6923.1|6933.1|6927.1|6928.1|6921.1|157
1603208400000|2020-10-20 15:40:00|6929.1|6924.1|6932.1|6924.1|6935.1|6928.1|6928.1|6922.1|185
1603208700000|2020-10-20 15:45:00|6933.1|6925.1|6933.1|6926.1|6934.1|6926.1|6924.1|6917.1|72
1603209000000|2020-10-20 15:50:00|6934.1|6927.1|6926.1|6919.1|6935.1|6928.1|6926.1|6919.1|94
1603209300000|2020-10-20 15:55:00|6925.1|6920.1|6929.1|6922.1|6929.1|6922.1|6925.1|6918.1|40
1603209600000|2020-10-20 16:00:00|6928.1|6921.1|6930.1|6922.1|6932.1|6925.1|6928.1|6920.1|4
1603209900000|2020-10-20 16:05:00|6931.1|6923.1|6927.1|6919.1|6931.1|6924.1|6927.1|6919.1|8
1603210200000|2020-10-20 16:10:00|6926.1|6920.1|6927.1|6920.1|6927.1|6921.1|6926.1|6920.1|12
1603210500000|2020-10-20 16:15:00|6929.1|6921.1|6928.1|6920.1|6931.1|6924.1|6927.1|6920.1|15
1603210800000|2020-10-20 16:20:00|6927.1|6921.1|6923.1|6917.1|6928.1|6921.1|6923.1|6916.1|34
1603211100000|2020-10-20 16:25:00|6922.1|6916.1|6919.1|6912.1|6923.1|6916.1|6918.1|6910.1|42
1603211400000|2020-10-20 16:30:00|6920.1|6913.1|6935.1|6928.1|6937.1|6930.1|6918.1|6911.1|53
1603211700000|2020-10-20 16:35:00|6936.1|6929.1|6929.1|6921.1|6938.1|6931.1|6925.1|6918.1|59
1603212000000|2020-10-20 16:40:00|6928.1|6922.1|6934.1|6926.1|6936.1|6929.1|6928.1|6922.1|5
1603212300000|2020-10-20 16:45:00|6935.1|6927.1|6929.1|6922.1|6935.1|6927.1|6928.1|6921.1|3
1603212600000|2020-10-20 16:50:00|6930.1|6923.1|6932.1|6924.1|6932.1|6924.1|6928.1|6920.1|9
1603212900000|2020-10-20 16:55:00|6931.1|6923.1|6936.1|6928.1|6937.1|6929.1|6930.1|6923.1|34
1603213200000|2020-10-20 17:00:00|6935.1|6929.1|6939.1|6931.1|6939.1|6931.1|6934.1|6929.1|1
1603213500000|2020-10-20 17:05:00|6937.1|6932.1|6938.1|6930.1|6943.1|6935.1|6937.1|6930.1|7
1603213800000|2020-10-20 17:10:00|6936.1|6929.1|6944.1|6937.1|6944.1|6937.1|6936.1|6927.1|15
1603214100000|2020-10-20 17:15:00|6945.1|6939.1|6944.1|6936.1|6947.1|6939.1|6941.1|6933.1|11
1603214400000|2020-10-20 17:20:00|6943.1|6934.1|6950.1|6942.1|6950.1|6942.1|6941.1|6933.1|10
1603214700000|2020-10-20 17:25:00|6949.1|6941.1|6952.1|6944.1|6953.1|6946.1|6949.1|6941.1|10
1603215000000|2020-10-20 17:30:00|6951.1|6945.1|6952.1|6944.1|6953.1|6946.1|6950.1|6943.1|8
1603215300000|2020-10-20 17:35:00|6953.1|6945.1|6953.1|6945.1|6955.1|6947.1|6951.1|6944.1|6
1603215600000|2020-10-20 17:40:00|6954.1|6946.1|6952.1|6944.1|6955.1|6947.1|6952.1|6944.1|1
1603215900000|2020-10-20 17:45:00|6950.1|6945.1|6953.1|6945.1|6956.1|6950.1|6950.1|6944.1|11
1603216200000|2020-10-20 17:50:00|6954.1|6944.1|6952.1|6944.1|6954.1|6946.1|6951.1|6944.1|24
1603216500000|2020-10-20 17:55:00|6951.1|6945.1|6943.7|6931.7|6952.1|6945.1|6940.1|6931.1|22
1603216800000|2020-10-20 18:00:00|6943.8|6931.8|6945.8|6933.8|6948|6936|6943.8|6931.8|0
1603217100000|2020-10-20 18:05:00|6945.9|6933.9|6943.5|6931.5|6947.8|6935.8|6938.6|6926.6|0
1603217400000|2020-10-20 18:10:00|6943.6|6931.6|6946.4|6934.4|6948.2|6936.2|6943.3|6931.3|0
1603217700000|2020-10-20 18:15:00|6946.3|6934.3|6950.4|6938.4|6951.6|6939.6|6946.3|6934.3|0
1603218000000|2020-10-20 18:20:00|6950.3|6938.3|6945.8|6933.8|6950.6|6938.6|6943.5|6931.5|0
1603218300000|2020-10-20 18:25:00|6945.7|6933.7|6942.3|6930.3|6948.2|6936.2|6941.3|6929.3|0
1603218600000|2020-10-20 18:30:00|6941.4|6929.4|6943.9|6931.9|6946|6934|6941.4|6929.4|0
1603218900000|2020-10-20 18:35:00|6944|6932|6943.5|6931.5|6944.9|6932.9|6941|6929|0
1603219200000|2020-10-20 18:40:00|6943.6|6931.6|6943.7|6931.7|6946.1|6934.1|6940.3|6928.3|0
1603219500000|2020-10-20 18:45:00|6943.8|6931.8|6939|6927|6943.8|6931.8|6936.7|6924.7|0
1603219800000|2020-10-20 18:50:00|6938.9|6926.9|6936.5|6924.5|6939|6927|6936.4|6924.4|0
1603220100000|2020-10-20 18:55:00|6936.6|6924.6|6938.4|6926.4|6939.9|6927.9|6936.4|6924.4|0
1603220400000|2020-10-20 19:00:00|6938.6|6926.6|6941.4|6929.4|6941.6|6929.6|6936.6|6924.6|0
1603220700000|2020-10-20 19:05:00|6941.5|6929.5|6923.5|6911.5|6941.5|6929.5|6923.2|6911.2|0
1603221000000|2020-10-20 19:10:00|6923.6|6911.6|6920|6908|6924.5|6912.5|6914.4|6902.4|0
1603221300000|2020-10-20 19:15:00|6919.8|6907.8|6922.7|6910.7|6925.1|6913.1|6908.7|6896.7|0
1603221600000|2020-10-20 19:20:00|6922.8|6910.8|6928.3|6916.3|6928.5|6916.5|6918.2|6906.2|0
1603221900000|2020-10-20 19:25:00|6928.2|6916.2|6930|6918|6932.2|6920.2|6924.6|6912.6|0
1603222200000|2020-10-20 19:30:00|6929.8|6917.8|6927.1|6915.1|6930.1|6918.1|6923.6|6911.6|0
1603222500000|2020-10-20 19:35:00|6926.2|6914.2|6924.4|6912.4|6927.3|6915.3|6918|6906|0
1603222800000|2020-10-20 19:40:00|6924.5|6912.5|6938.8|6926.8|6941.1|6929.1|6924.4|6912.4|0
1603223100000|2020-10-20 19:45:00|6938.9|6926.9|6929.4|6917.4|6938.9|6926.9|6929.4|6917.4|0
1603223400000|2020-10-20 19:50:00|6929.1|6917.1|6931.6|6919.6|6936.2|6924.2|6924.8|6912.8|0
1603223700000|2020-10-20 19:55:00|6931.5|6919.5|6922.9|6910.9|6931.9|6919.9|6921|6909|0
1603224000000|2020-10-20 20:00:00|6922.8|6910.8|6919.3|6907.3|6922.8|6910.8|6909.9|6897.9|0
1603224300000|2020-10-20 20:05:00|6918.9|6906.9|6920.8|6908.8|6923.8|6911.8|6915.3|6903.3|0
1603224600000|2020-10-20 20:10:00|6920.9|6908.9|6920.6|6908.6|6930.2|6918.2|6920|6908|0
1603224900000|2020-10-20 20:15:00|6920.4|6908.4|6919.9|6907.9|6921|6909|6919.9|6907.9|0
1603225200000|2020-10-20 20:20:00|6920|6908|6920.1|6908.1|6920.3|6908.3|6919.4|6907.4|0
1603225500000|2020-10-20 20:25:00|6920.3|6908.3|6920|6908|6920.5|6908.5|6920|6908|0
1603225800000|2020-10-20 20:30:00|6920.1|6908.1|6919.2|6907.2|6927.8|6915.8|6913|6901|0
1603226100000|2020-10-20 20:35:00|6919.3|6907.3|6899.6|6887.6|6919.7|6907.7|6898.7|6886.7|0
1603226400000|2020-10-20 20:40:00|6900|6888|6908.7|6896.7|6908.7|6896.7|6897.9|6885.9|0
1603226700000|2020-10-20 20:45:00|6909.1|6897.1|6916.7|6904.7|6920.3|6908.3|6908.3|6896.3|0
1603227000000|2020-10-20 20:50:00|6916.3|6904.3|6917.5|6905.5|6920.7|6908.7|6916.3|6904.3|0
1603227300000|2020-10-20 20:55:00|6917.1|6905.1|6915.6|6903.6|6918.6|6906.6|6913.9|6901.9|0
1603227600000|2020-10-20 21:00:00|6915.8|6903.8|6916|6904|6917.5|6905.5|6915.6|6903.6|0
1603227900000|2020-10-20 21:05:00|6916.2|6904.2|6916.4|6904.4|6918.1|6906.1|6916.2|6904.2|0
1603228200000|2020-10-20 21:10:00|6916.7|6904.7|6916.7|6904.7|6917.1|6905.1|6916.6|6904.6|0
1603228500000|2020-10-20 21:15:00|6916.6|6904.6|6916.7|6904.7|6917.1|6905.1|6915.4|6903.4|0
1603228800000|2020-10-20 21:20:00|6916.9|6904.9|6918.4|6906.4|6918.9|6906.9|6916.9|6904.9|0
1603229100000|2020-10-20 21:25:00|6918.5|6906.5|6919.1|6907.1|6919.1|6907.1|6918.4|6906.4|0
1603229400000|2020-10-20 21:30:00|6919.5|6907.5|6919.3|6907.3|6919.9|6907.9|6918.7|6906.7|0
1603229700000|2020-10-20 21:35:00|6919.1|6907.1|6919.1|6907.1|6919.5|6907.5|6918.7|6906.7|0
1603230000000|2020-10-20 21:40:00|6918.9|6906.9|6919.9|6907.9|6920.1|6908.1|6918.9|6906.9|0
1603230300000|2020-10-20 21:45:00|6919.7|6907.7|6919.5|6907.5|6919.9|6907.9|6919.5|6907.5|0
1603230600000|2020-10-20 21:50:00|6919.9|6907.9|6921.7|6909.7|6921.7|6909.7|6919.5|6907.5|0
1603230900000|2020-10-20 21:55:00|6921.3|6909.3|6922.2|6910.2|6923.4|6911.4|6921.3|6909.3|0
1603231200000|2020-10-20 22:00:00|6923.6|6911.6|6936.9|6924.9|6939.5|6927.5|6923.6|6911.6|0
1603231500000|2020-10-20 22:05:00|6937.3|6925.3|6936|6924|6937.7|6925.7|6934.6|6922.6|0
1603231800000|2020-10-20 22:10:00|6936.1|6924.1|6938.2|6926.2|6938.6|6926.6|6936.1|6924.1|0
1603232100000|2020-10-20 22:15:00|6938.6|6926.6|6934.6|6922.6|6940.5|6928.5|6932.8|6920.8|0
1603232400000|2020-10-20 22:20:00|6935|6923|6931.7|6919.7|6936|6924|6930.3|6918.3|0
1603232700000|2020-10-20 22:25:00|6931.5|6919.5|6926.1|6914.1|6932.2|6920.2|6924.8|6912.8|0
1603233000000|2020-10-20 22:30:00|6926.7|6914.7|6926.7|6914.7|6929.3|6917.3|6925.7|6913.7|0
1603233300000|2020-10-20 22:35:00|6926.1|6914.1|6930.2|6918.2|6930.8|6918.8|6926.1|6914.1|0
1603233600000|2020-10-20 22:40:00|6930.1|6918.1|6930.8|6918.8|6931.2|6919.2|6928|6916|0
1603233900000|2020-10-20 22:45:00|6930.4|6918.4|6931.6|6919.6|6931.6|6919.6|6930.2|6918.2|0
1603234200000|2020-10-20 22:50:00|6931.4|6919.4|6923.5|6911.5|6931.4|6919.4|6920.3|6908.3|0
1603234500000|2020-10-20 22:55:00|6923.7|6911.7|6939.3|6927.3|6941.9|6929.9|6923.3|6911.3|0
1603234800000|2020-10-20 23:00:00|6939.4|6927.4|6946.7|6934.7|6949.7|6937.7|6936.1|6924.1|0
1603235100000|2020-10-20 23:05:00|6946.5|6934.5|6950.3|6938.3|6952.5|6940.5|6945|6933|0
1603235400000|2020-10-20 23:10:00|6950.4|6938.4|6948.7|6936.7|6951.9|6939.9|6947.8|6935.8|0
1603235700000|2020-10-20 23:15:00|6948.9|6936.9|6951.3|6939.3|6953.6|6941.6|6946.8|6934.8|0
1603236000000|2020-10-20 23:20:00|6951.2|6939.2|6948.5|6936.5|6951.2|6939.2|6947.7|6935.7|0
1603236300000|2020-10-20 23:25:00|6948.1|6936.1|6947|6935|6949.4|6937.4|6946|6934|0
1603236600000|2020-10-20 23:30:00|6946.6|6934.6|6947|6935|6947|6935|6944.5|6932.5|0
1603236900000|2020-10-20 23:35:00|6946.6|6934.6|6942.1|6930.1|6949.3|6937.3|6941.6|6929.6|0
1603237200000|2020-10-20 23:40:00|6942.5|6930.5|6944.5|6932.5|6944.9|6932.9|6942.1|6930.1|0
1603237500000|2020-10-20 23:45:00|6944.7|6932.7|6940.9|6928.9|6944.7|6932.7|6940.9|6928.9|0
1603237800000|2020-10-20 23:50:00|6941.1|6929.1|6942.8|6930.8|6943.2|6931.2|6940|6928|0
1603238100000|2020-10-20 23:55:00|6943|6931|6944.5|6932.5|6944.9|6932.9|6941.3|6929.3|0
1603238400000|2020-10-21 00:00:00|6944.9|6932.9|6944.5|6932.5|6945.4|6933.4|6942.8|6930.8|0
1603238700000|2020-10-21 00:05:00|6944.1|6932.1|6942.9|6930.9|6944.5|6932.5|6939.8|6927.8|0
1603239000000|2020-10-21 00:10:00|6943.1|6931.1|6944.1|6932.1|6946.1|6934.1|6942.2|6930.2|0
1603239300000|2020-10-21 00:15:00|6944.2|6932.2|6955.2|6943.2|6957.2|6945.2|6941.7|6929.7|0
1603239600000|2020-10-21 00:20:00|6955.6|6943.6|6962.8|6950.8|6962.9|6950.9|6955.6|6943.6|0
1603239900000|2020-10-21 00:25:00|6962.4|6950.4|6958.7|6946.7|6962.8|6950.8|6956.7|6944.7|0
1603240200000|2020-10-21 00:30:00|6958.8|6946.8|6957.8|6945.8|6958.9|6946.9|6954.7|6942.7|0
1603240500000|2020-10-21 00:35:00|6958.2|6946.2|6952.7|6940.7|6958.8|6946.8|6952.6|6940.6|0
1603240800000|2020-10-21 00:40:00|6952.6|6940.6|6952.7|6940.7|6952.7|6940.7|6950.6|6938.6|0
1603241100000|2020-10-21 00:45:00|6951.9|6939.9|6946.3|6934.3|6952.7|6940.7|6943.3|6931.3|0
1603241400000|2020-10-21 00:50:00|6946.4|6934.4|6946.5|6934.5|6948.5|6936.5|6946.3|6934.3|0
1603241700000|2020-10-21 00:55:00|6946.6|6934.6|6942.4|6930.4|6950.7|6938.7|6942.4|6930.4|0
1603242000000|2020-10-21 01:00:00|6943.2|6931.2|6942.4|6930.4|6947.6|6935.6|6942.3|6930.3|0
1603242300000|2020-10-21 01:05:00|6943.2|6931.2|6942.5|6930.5|6946.6|6934.6|6942.5|6930.5|0
1603242600000|2020-10-21 01:10:00|6942.4|6930.4|6944.5|6932.5|6946.5|6934.5|6942.4|6930.4|0
1603242900000|2020-10-21 01:15:00|6944.6|6932.6|6946.5|6934.5|6950.7|6938.7|6944.6|6932.6|0
1603243200000|2020-10-21 01:20:00|6946.9|6934.9|6944.4|6932.4|6948.6|6936.6|6944.4|6932.4|0
1603243500000|2020-10-21 01:25:00|6945.2|6933.2|6946.5|6934.5|6946.5|6934.5|6942.3|6930.3|0
1603243800000|2020-10-21 01:30:00|6946.9|6934.9|6940.2|6928.2|6947.6|6935.6|6935|6923|0
1603244100000|2020-10-21 01:35:00|6939.4|6927.4|6940.3|6928.3|6942.3|6930.3|6938.1|6926.1|0
1603244400000|2020-10-21 01:40:00|6941.1|6929.1|6946.4|6934.4|6948.5|6936.5|6941.1|6929.1|0
1603244700000|2020-10-21 01:45:00|6948.4|6936.4|6951.7|6939.7|6951.7|6939.7|6947.4|6935.4|0
1603245000000|2020-10-21 01:50:00|6952.1|6940.1|6948.8|6936.8|6954.8|6942.8|6948.8|6936.8|0
1603245300000|2020-10-21 01:55:00|6948|6936|6948.8|6936.8|6948.8|6936.8|6946.8|6934.8|0
1603245600000|2020-10-21 02:00:00|6949.6|6937.6|6955|6943|6955|6943|6948.8|6936.8|0
1603245900000|2020-10-21 02:05:00|6954.2|6942.2|6957.1|6945.1|6957.2|6945.2|6952.9|6940.9|0
1603246200000|2020-10-21 02:10:00|6956.3|6944.3|6957.3|6945.3|6961.4|6949.4|6955.1|6943.1|0
1603246500000|2020-10-21 02:15:00|6957.4|6945.4|6955.2|6943.2|6961.4|6949.4|6955.1|6943.1|0
1603246800000|2020-10-21 02:20:00|6955.1|6943.1|6957.3|6945.3|6957.3|6945.3|6953.1|6941.1|0
1603247100000|2020-10-21 02:25:00|6958.1|6946.1|6955.2|6943.2|6959.4|6947.4|6955.2|6943.2|0
1603247400000|2020-10-21 02:30:00|6956|6944|6953.1|6941.1|6957.2|6945.2|6953.1|6941.1|0
1603247700000|2020-10-21 02:35:00|6953.2|6941.2|6953.1|6941.1|6953.2|6941.2|6951|6939|0
1603248000000|2020-10-21 02:40:00|6953|6941|6957.2|6945.2|6961.4|6949.4|6953|6941|0
1603248300000|2020-10-21 02:45:00|6957.1|6945.1|6965.5|6953.5|6965.7|6953.7|6957.1|6945.1|0
1603248600000|2020-10-21 02:50:00|6965.4|6953.4|6967.6|6955.6|6967.6|6955.6|6963.4|6951.4|0
1603248900000|2020-10-21 02:55:00|6967.2|6955.2|6957.3|6945.3|6967.2|6955.2|6957.3|6945.3|0
1603249200000|2020-10-21 03:00:00|6957.7|6945.7|6961.4|6949.4|6961.5|6949.5|6957.3|6945.3|0
1603249500000|2020-10-21 03:05:00|6961|6949|6963.5|6951.5|6963.5|6951.5|6958.3|6946.3|0
1603249800000|2020-10-21 03:10:00|6963.4|6951.4|6962.4|6950.4|6965.6|6953.6|6961.4|6949.4|0
1603250100000|2020-10-21 03:15:00|6962.5|6950.5|6961.3|6949.3|6963.4|6951.4|6959.4|6947.4|0
1603250400000|2020-10-21 03:20:00|6960.6|6948.6|6963.4|6951.4|6964.5|6952.5|6959.3|6947.3|0
1603250700000|2020-10-21 03:25:00|6963.5|6951.5|6963.3|6951.3|6965.4|6953.4|6963.3|6951.3|0
1603251000000|2020-10-21 03:30:00|6963.4|6951.4|6961.2|6949.2|6964.4|6952.4|6961.2|6949.2|0
1603251300000|2020-10-21 03:35:00|6961.3|6949.3|6959.2|6947.2|6961.3|6949.3|6959.2|6947.2|0
1603251600000|2020-10-21 03:40:00|6960|6948|6961.1|6949.1|6963.2|6951.2|6959|6947|0
1603251900000|2020-10-21 03:45:00|6961.2|6949.2|6969.8|6957.8|6969.8|6957.8|6961.2|6949.2|0
1603252200000|2020-10-21 03:50:00|6969.7|6957.7|6965.5|6953.5|6969.7|6957.7|6965.5|6953.5|0
1603252500000|2020-10-21 03:55:00|6965.6|6953.6|6963.2|6951.2|6965.6|6953.6|6963.2|6951.2|0
1603252800000|2020-10-21 04:00:00|6963.3|6951.3|6963.3|6951.3|6965.3|6953.3|6963.2|6951.2|0
1603253100000|2020-10-21 04:05:00|6963.2|6951.2|6963.2|6951.2|6963.3|6951.3|6961.2|6949.2|0
1603253400000|2020-10-21 04:10:00|6963.3|6951.3|6963.2|6951.2|6963.3|6951.3|6963.1|6951.1|0
1603254000000|2020-10-21 04:20:00|6964|6952|6965.3|6953.3|6965.3|6953.3|6964|6952|0
1603254300000|2020-10-21 04:25:00|6965.4|6953.4|6967.4|6955.4|6967.5|6955.5|6965.4|6953.4|0
1603254600000|2020-10-21 04:30:00|6967.5|6955.5|6969.5|6957.5|6969.5|6957.5|6967.3|6955.3|0
1603254900000|2020-10-21 04:35:00|6970.2|6958.2|6969.5|6957.5|6971.6|6959.6|6969.4|6957.4|0
1603255200000|2020-10-21 04:40:00|6969.4|6957.4|6969.4|6957.4|6971.5|6959.5|6969.4|6957.4|0
1603255500000|2020-10-21 04:45:00|6969.3|6957.3|6969.4|6957.4|6969.4|6957.4|6969.3|6957.3|0
1603255800000|2020-10-21 04:50:00|6969.3|6957.3|6969.3|6957.3|6969.4|6957.4|6969.2|6957.2|0
1603256100000|2020-10-21 04:55:00|6969.4|6957.4|6971.4|6959.4|6971.4|6959.4|6969.3|6957.3|0
1603256400000|2020-10-21 05:00:00|6971.5|6959.5|6969|6957|6973.5|6961.5|6968.9|6956.9|0
1603256700000|2020-10-21 05:05:00|6967.9|6955.9|6963.5|6951.5|6969.9|6957.9|6963.5|6951.5|0
1603257000000|2020-10-21 05:10:00|6963.4|6951.4|6965.5|6953.5|6965.5|6953.5|6963.4|6951.4|0
1603257300000|2020-10-21 05:15:00|6965.6|6953.6|6961.3|6949.3|6965.6|6953.6|6961.3|6949.3|0
1603257600000|2020-10-21 05:20:00|6961.4|6949.4|6958.9|6946.9|6961.4|6949.4|6958.7|6946.7|0
1603257900000|2020-10-21 05:25:00|6958.8|6946.8|6958.8|6946.8|6958.9|6946.9|6958.7|6946.7|0
1603258200000|2020-10-21 05:30:00|6958.7|6946.7|6958.7|6946.7|6960.8|6948.8|6958.6|6946.6|0
1603258500000|2020-10-21 05:35:00|6958.6|6946.6|6958.6|6946.6|6958.6|6946.6|6956.4|6944.4|0
1603258800000|2020-10-21 05:40:00|6958.7|6946.7|6962.8|6950.8|6962.8|6950.8|6958.6|6946.6|0
1603259100000|2020-10-21 05:45:00|6960.7|6948.7|6960.4|6948.4|6962.8|6950.8|6960.4|6948.4|0
1603259400000|2020-10-21 05:50:00|6960.3|6948.3|6960.5|6948.5|6960.5|6948.5|6958.3|6946.3|0
1603259700000|2020-10-21 05:55:00|6961.2|6949.2|6962.4|6950.4|6964.6|6952.6|6961.2|6949.2|0
1603260000000|2020-10-21 06:00:00|6962|6950|6938.1|6933.1|6962|6950|6934.1|6929.1|48
1603260300000|2020-10-21 06:05:00|6937.6|6932.6|6940.6|6935.6|6943.6|6938.6|6934.6|6929.6|20
1603260600000|2020-10-21 06:10:00|6940.1|6935.1|6948.1|6943.1|6951.6|6946.6|6939.6|6934.6|16
1603260900000|2020-10-21 06:15:00|6948.6|6943.6|6957.6|6952.6|6958.1|6953.1|6947.1|6942.1|19
1603261200000|2020-10-21 06:20:00|6957.1|6952.1|6960.6|6955.6|6961.6|6956.6|6957.1|6952.1|22
1603261500000|2020-10-21 06:25:00|6960.1|6955.1|6964.6|6959.6|6965.6|6960.6|6960.1|6955.1|21
1603261800000|2020-10-21 06:30:00|6965.1|6960.1|6964.6|6959.6|6967.6|6962.6|6963.1|6958.1|33
1603262100000|2020-10-21 06:35:00|6965.1|6960.1|6965.6|6960.6|6966.1|6961.1|6961.6|6956.6|9
1603262400000|2020-10-21 06:40:00|6966.6|6961.6|6973.1|6968.1|6976.6|6971.6|6966.6|6961.6|12
1603262700000|2020-10-21 06:45:00|6974.1|6969.1|6972.1|6967.1|6975.1|6970.1|6970.6|6965.6|20
1603263000000|2020-10-21 06:50:00|6972.6|6967.6|6973.1|6968.1|6975.6|6970.6|6971.6|6966.6|28
1603263300000|2020-10-21 06:55:00|6973.6|6968.6|6963.6|6958.6|6975.6|6970.6|6963.6|6958.6|63
1603263600000|2020-10-21 07:00:00|6962.6|6957.6|6942.1|6937.1|6963.1|6958.1|6940.1|6935.1|310
1603263900000|2020-10-21 07:05:00|6941.6|6936.6|6941.1|6936.1|6951.1|6946.1|6936.6|6931.6|168
1603264200000|2020-10-21 07:10:00|6940.6|6935.6|6937.1|6932.1|6941.1|6936.1|6920.1|6915.1|220
1603264500000|2020-10-21 07:15:00|6939.1|6934.1|6936.6|6931.6|6940.1|6935.1|6928.1|6923.1|183
1603264800000|2020-10-21 07:20:00|6936.1|6931.1|6931.6|6926.6|6936.6|6931.6|6925.1|6920.1|121
1603265100000|2020-10-21 07:25:00|6932.1|6927.1|6935.1|6930.1|6942.1|6937.1|6922.6|6917.6|192
1603265400000|2020-10-21 07:30:00|6936.6|6931.6|6945.6|6940.6|6946.6|6941.6|6929.1|6924.1|111
1603265700000|2020-10-21 07:35:00|6945.1|6940.1|6944.6|6939.6|6947.6|6942.6|6941.1|6936.1|69
1603266000000|2020-10-21 07:40:00|6945.5|6940.5|6927.5|6922.5|6945.5|6940.5|6926.5|6921.5|131
1603266300000|2020-10-21 07:45:00|6927|6922|6917.5|6912.5|6927|6922|6913|6908|122
1603266600000|2020-10-21 07:50:00|6918|6913|6924|6919|6925|6920|6908.5|6903.5|90
1603266900000|2020-10-21 07:55:00|6925|6920|6933|6928|6937|6932|6923|6918|75
1603267200000|2020-10-21 08:00:00|6932|6927|6923|6918|6933|6928|6919|6914|139
1603267500000|2020-10-21 08:05:00|6922.5|6917.5|6908|6903|6922.5|6917.5|6906|6901|88
1603267800000|2020-10-21 08:10:00|6907|6902|6921.5|6916.5|6922|6917|6904|6899|79
1603268100000|2020-10-21 08:15:00|6922.5|6917.5|6910|6905|6922.5|6917.5|6910|6905|61
1603268400000|2020-10-21 08:20:00|6908|6903|6898|6893|6910|6905|6891.5|6886.5|148
1603268700000|2020-10-21 08:25:00|6896.5|6891.5|6902|6897|6904.5|6899.5|6895.5|6890.5|106
1603269000000|2020-10-21 08:30:00|6900|6895|6897|6892|6901.5|6896.5|6895|6890|104
1603269300000|2020-10-21 08:35:00|6897.5|6892.5|6892|6887|6898|6893|6891|6886|84
1603269600000|2020-10-21 08:40:00|6892.5|6887.5|6870.5|6865.5|6892.5|6887.5|6869.5|6864.5|135
1603269900000|2020-10-21 08:45:00|6870|6865|6871|6866|6872|6867|6865|6860|116
1603270200000|2020-10-21 08:50:00|6870.5|6865.5|6855.5|6850.5|6870.5|6865.5|6854|6849|97
1603270500000|2020-10-21 08:55:00|6855|6850|6844|6839|6855.5|6850.5|6844|6839|145
1603270800000|2020-10-21 09:00:00|6844.5|6839.5|6840|6835|6849|6844|6836|6831|183
1603271100000|2020-10-21 09:05:00|6839|6834|6852.5|6847.5|6853|6848|6837.5|6832.5|153
1603271400000|2020-10-21 09:10:00|6853|6848|6842|6837|6853|6848|6841|6836|127
1603271700000|2020-10-21 09:15:00|6840|6835|6852.5|6847.5|6855|6850|6836.5|6831.5|98
1603272000000|2020-10-21 09:20:00|6853|6848|6856.5|6851.5|6860|6855|6848|6843|92
1603272300000|2020-10-21 09:25:00|6857|6852|6858|6853|6863|6858|6854.5|6849.5|48
1603272600000|2020-10-21 09:30:00|6859|6854|6858.5|6853.5|6862.5|6857.5|6853.5|6848.5|47
1603272900000|2020-10-21 09:35:00|6858|6853|6868.5|6863.5|6868.5|6863.5|6856|6851|41
1603273200000|2020-10-21 09:40:00|6869|6864|6882|6877|6883|6878|6868.5|6863.5|101
1603273500000|2020-10-21 09:45:00|6883|6878|6872|6867|6883|6878|6872|6867|84
1603273800000|2020-10-21 09:50:00|6873.5|6868.5|6868|6863|6876|6871|6867|6862|65
1603274100000|2020-10-21 09:55:00|6867.5|6862.5|6869|6864|6870|6865|6862|6857|111
1603274400000|2020-10-21 10:00:00|6868.5|6863.5|6868|6863|6874|6869|6866|6861|87
1603274700000|2020-10-21 10:05:00|6867.5|6862.5|6858|6853|6868.5|6863.5|6857|6852|59
1603275000000|2020-10-21 10:10:00|6860|6855|6857|6852|6864|6859|6857|6852|33
1603275300000|2020-10-21 10:15:00|6855.5|6850.5|6854|6849|6860.5|6855.5|6852|6847|72
1603275600000|2020-10-21 10:20:00|6853.5|6848.5|6865|6860|6868.5|6863.5|6853.5|6848.5|115
1603275900000|2020-10-21 10:25:00|6864.5|6859.5|6869|6864|6872.5|6867.5|6863.5|6858.5|39
1603276200000|2020-10-21 10:30:00|6869.5|6864.5|6865.5|6860.5|6874|6869|6864|6859|95
1603276500000|2020-10-21 10:35:00|6866|6861|6877.5|6872.5|6878|6873|6866|6861|47
1603276800000|2020-10-21 10:40:00|6878|6873|6867|6862|6879|6874|6867|6862|90
1603277100000|2020-10-21 10:45:00|6868.5|6863.5|6885.5|6880.5|6886|6881|6868|6863|127
1603277400000|2020-10-21 10:50:00|6886|6881|6877.5|6872.5|6887|6882|6876|6871|53
1603277700000|2020-10-21 10:55:00|6878|6873|6873.5|6868.5|6879|6874|6872|6867|60
1603278000000|2020-10-21 11:00:00|6873|6868|6863|6858|6873|6868|6861.5|6856.5|95
1603278300000|2020-10-21 11:05:00|6863.5|6858.5|6857|6852|6866|6861|6857|6852|80
1603278600000|2020-10-21 11:10:00|6857.5|6852.5|6860|6855|6864|6859|6855.5|6850.5|73
1603278900000|2020-10-21 11:15:00|6860.5|6855.5|6869|6864|6869|6864|6857|6852|68
1603279200000|2020-10-21 11:20:00|6868.5|6863.5|6862.5|6857.5|6870|6865|6860|6855|42
1603279500000|2020-10-21 11:25:00|6862|6857|6863|6858|6866|6861|6857|6852|48
1603279800000|2020-10-21 11:30:00|6863.5|6858.5|6871|6866|6871.5|6866.5|6863|6858|47
1603280100000|2020-10-21 11:35:00|6871.5|6866.5|6873.5|6868.5|6874|6869|6868|6863|42
1603280400000|2020-10-21 11:40:00|6874.8|6869.8|6867.3|6862.3|6879.3|6874.3|6867.3|6862.3|55
1603280700000|2020-10-21 11:45:00|6866.8|6861.8|6862.3|6857.3|6870.3|6865.3|6861.3|6856.3|64
1603281000000|2020-10-21 11:50:00|6861.8|6856.8|6862.3|6857.3|6867.3|6862.3|6859.3|6854.3|50
1603281300000|2020-10-21 11:55:00|6862.8|6857.8|6862.8|6857.8|6864.3|6859.3|6860.8|6855.8|23
1603281600000|2020-10-21 12:00:00|6864.3|6859.3|6858.3|6853.3|6864.8|6859.8|6855.3|6850.3|91
1603281900000|2020-10-21 12:05:00|6857.8|6852.8|6855.3|6850.3|6858.3|6853.3|6848.3|6843.3|156
1603282200000|2020-10-21 12:10:00|6855.8|6850.8|6848.3|6843.3|6856.3|6851.3|6846.3|6841.3|71
1603282500000|2020-10-21 12:15:00|6849.8|6844.8|6849.3|6844.3|6850.8|6845.8|6841.3|6836.3|189
1603282800000|2020-10-21 12:20:00|6848.8|6843.8|6835.3|6830.3|6852.8|6847.8|6835.3|6830.3|134
1603283100000|2020-10-21 12:25:00|6834.8|6829.8|6841.3|6836.3|6841.8|6836.8|6834.8|6829.8|60
1603283400000|2020-10-21 12:30:00|6841.8|6836.8|6836.3|6831.3|6842.3|6837.3|6833.3|6828.3|96
1603283700000|2020-10-21 12:35:00|6835.3|6830.3|6846.3|6841.3|6846.3|6841.3|6833.3|6828.3|86
1603284000000|2020-10-21 12:40:00|6844.8|6839.8|6840.3|6835.3|6845.3|6840.3|6838.3|6833.3|131
1603284300000|2020-10-21 12:45:00|6840.8|6835.8|6838.3|6833.3|6842.3|6837.3|6835.3|6830.3|68
1603284600000|2020-10-21 12:50:00|6839.3|6834.3|6839.3|6834.3|6843.3|6838.3|6837.3|6832.3|49
1603284900000|2020-10-21 12:55:00|6838.8|6833.8|6830.3|6825.3|6839.3|6834.3|6830.3|6825.3|43
1603285200000|2020-10-21 13:00:00|6829.8|6824.8|6829.8|6824.8|6830.3|6825.3|6825.3|6820.3|73
1603285500000|2020-10-21 13:05:00|6829.3|6824.3|6826.8|6821.8|6830.3|6825.3|6824.8|6819.8|88
1603285800000|2020-10-21 13:10:00|6827.3|6822.3|6832.3|6827.3|6832.8|6827.8|6827.3|6822.3|34
1603286100000|2020-10-21 13:15:00|6831.8|6826.8|6831.3|6826.3|6837.8|6832.8|6829.8|6824.8|83
1603286400000|2020-10-21 13:20:00|6830.8|6825.8|6829.3|6824.3|6830.8|6825.8|6827.8|6822.8|31
1603286700000|2020-10-21 13:25:00|6829.8|6824.8|6828.3|6823.3|6835.3|6830.3|6826.8|6821.8|90
1603287000000|2020-10-21 13:30:00|6828.8|6823.8|6823.3|6818.3|6829.3|6824.3|6823.3|6818.3|102
1603287300000|2020-10-21 13:35:00|6824.3|6819.3|6829.3|6824.3|6830.3|6825.3|6820.3|6815.3|150
1603287600000|2020-10-21 13:40:00|6829.8|6824.8|6852.3|6847.3|6853.3|6848.3|6829.8|6824.8|126
1603287900000|2020-10-21 13:45:00|6851.8|6846.8|6842.3|6837.3|6852.3|6847.3|6840.8|6835.8|97
1603288200000|2020-10-21 13:50:00|6841.3|6836.3|6847.3|6842.3|6849.3|6844.3|6841.3|6836.3|123
1603288500000|2020-10-21 13:55:00|6848.8|6843.8|6852.8|6847.8|6856.3|6851.3|6839.8|6834.8|146
1603288800000|2020-10-21 14:00:00|6853.3|6848.3|6848.8|6843.8|6853.3|6848.3|6845.3|6840.3|106
1603289100000|2020-10-21 14:05:00|6848.3|6843.3|6856.8|6851.8|6858.8|6853.8|6845.3|6840.3|165
1603289400000|2020-10-21 14:10:00|6856.9|6851.9|6860.4|6855.4|6861.4|6856.4|6853.4|6848.4|152
1603289700000|2020-10-21 14:15:00|6858.4|6853.4|6852.4|6847.4|6859.9|6854.9|6842.4|6837.4|109
1603290000000|2020-10-21 14:20:00|6852.9|6847.9|6849.4|6844.4|6857.4|6852.4|6849.4|6844.4|109
1603290300000|2020-10-21 14:25:00|6848.4|6843.4|6843.9|6838.9|6851.4|6846.4|6838.4|6833.4|136
1603290600000|2020-10-21 14:30:00|6843.4|6838.4|6838.4|6833.4|6845.4|6840.4|6835.9|6830.9|95
1603290900000|2020-10-21 14:35:00|6839.4|6834.4|6845.9|6840.9|6846.4|6841.4|6835.4|6830.4|158
1603291200000|2020-10-21 14:40:00|6846.4|6841.4|6846.9|6841.9|6851.4|6846.4|6846.4|6841.4|139
1603291500000|2020-10-21 14:45:00|6846.4|6841.4|6832.4|6827.4|6846.4|6841.4|6832.4|6827.4|113
1603291800000|2020-10-21 14:50:00|6831.9|6826.9|6824.4|6819.4|6832.9|6827.9|6823.4|6818.4|144
1603292100000|2020-10-21 14:55:00|6823.9|6818.9|6834.4|6829.4|6834.4|6829.4|6823.4|6818.4|260
1603292400000|2020-10-21 15:00:00|6833.9|6828.9|6828.4|6823.4|6833.9|6828.9|6823.4|6818.4|126
1603292700000|2020-10-21 15:05:00|6828.9|6823.9|6826.4|6821.4|6829.4|6824.4|6824.4|6819.4|101
1603293000000|2020-10-21 15:10:00|6825.9|6820.9|6822.4|6817.4|6825.9|6820.9|6818.9|6813.9|109
1603293300000|2020-10-21 15:15:00|6821.9|6816.9|6821.4|6816.4|6823.4|6818.4|6812.4|6807.4|188
1603293600000|2020-10-21 15:20:00|6821.9|6816.9|6815.4|6810.4|6821.9|6816.9|6812.4|6807.4|197
1603293900000|2020-10-21 15:25:00|6815.9|6810.9|6812.9|6807.9|6816.4|6811.4|6807.4|6802.4|350
1603294200000|2020-10-21 15:30:00|6814.4|6806.4|6817.4|6809.4|6820.4|6813.4|6807.4|6800.4|211
1603294500000|2020-10-21 15:35:00|6816.4|6810.4|6821.4|6814.4|6823.4|6815.4|6816.4|6810.4|170
1603294800000|2020-10-21 15:40:00|6822.4|6815.4|6817.4|6809.4|6823.4|6816.4|6814.4|6807.4|22
1603295100000|2020-10-21 15:45:00|6816.4|6808.4|6817.4|6811.4|6819.4|6812.4|6815.4|6807.4|85
1603295400000|2020-10-21 15:50:00|6818.4|6810.4|6820.4|6813.4|6820.4|6814.4|6818.4|6810.4|45
1603295700000|2020-10-21 15:55:00|6818.4|6811.4|6805.4|6798.4|6820.4|6813.4|6805.4|6797.4|62
1603296000000|2020-10-21 16:00:00|6806.4|6799.4|6814.4|6806.4|6815.4|6808.4|6806.4|6798.4|15
1603296300000|2020-10-21 16:05:00|6812.4|6804.4|6818.4|6810.4|6818.4|6811.4|6811.4|6804.4|20
1603296600000|2020-10-21 16:10:00|6817.4|6809.4|6813.4|6805.4|6817.4|6809.4|6810.4|6802.4|12
1603296900000|2020-10-21 16:15:00|6814.4|6806.4|6814.4|6806.4|6816.4|6808.4|6812.4|6804.4|2
1603297200000|2020-10-21 16:20:00|6811.4|6804.4|6829.4|6821.4|6836.4|6828.4|6811.4|6803.4|31
1603297500000|2020-10-21 16:25:00|6828.4|6820.4|6819.4|6812.4|6829.4|6822.4|6817.4|6810.4|18
1603297800000|2020-10-21 16:30:00|6818.4|6811.4|6809.4|6801.4|6819.4|6812.4|6807.4|6799.4|22
1603298100000|2020-10-21 16:35:00|6808.4|6800.4|6810.4|6802.4|6812.4|6804.4|6805.4|6797.4|19
1603298400000|2020-10-21 16:40:00|6811.4|6803.4|6813.4|6805.4|6813.4|6805.4|6808.4|6801.4|23
1603298700000|2020-10-21 16:45:00|6814.4|6806.4|6806.4|6798.4|6814.4|6806.4|6804.4|6796.4|6
1603299000000|2020-10-21 16:50:00|6805.4|6797.4|6804.4|6797.4|6810.4|6802.4|6804.4|6796.4|4
1603299300000|2020-10-21 16:55:00|6806.4|6799.4|6808.4|6800.4|6810.4|6802.4|6804.4|6797.4|29
1603299600000|2020-10-21 17:00:00|6807.4|6799.4|6812.4|6804.4|6812.4|6804.4|6804.4|6796.4|2
1603299900000|2020-10-21 17:05:00|6811.4|6803.4|6811.4|6803.4|6812.4|6804.4|6809.4|6800.4|6
1603300200000|2020-10-21 17:10:00|6812.4|6804.4|6812.4|6803.4|6813.4|6805.4|6810.4|6803.4|12
1603300500000|2020-10-21 17:15:00|6813.4|6805.4|6816.4|6807.4|6818.4|6810.4|6813.4|6805.4|3
1603300800000|2020-10-21 17:20:00|6815.4|6806.4|6816.4|6808.4|6816.4|6809.4|6813.4|6805.4|9
1603301100000|2020-10-21 17:25:00|6815.4|6806.4|6813.4|6805.4|6815.4|6807.4|6812.4|6804.4|22
1603301400000|2020-10-21 17:30:00|6815.4|6807.4|6816.4|6809.4|6819.4|6810.4|6814.4|6806.4|2
1603301700000|2020-10-21 17:35:00|6817.4|6808.4|6808.4|6800.4|6817.4|6809.4|6807.4|6799.4|5
1603302000000|2020-10-21 17:40:00|6809.4|6801.4|6810.4|6803.4|6812.4|6804.4|6809.4|6801.4|2
1603302300000|2020-10-21 17:45:00|6811.4|6804.4|6816.4|6807.4|6816.4|6809.4|6810.4|6803.4|11
1603302600000|2020-10-21 17:50:00|6817.4|6809.4|6815.4|6806.4|6822.4|6812.4|6815.4|6806.4|2
1603302900000|2020-10-21 17:55:00|6813.4|6804.4|6816|6804|6816.4|6807.4|6812.4|6802.4|30
1603303200000|2020-10-21 18:00:00|6816.1|6804.1|6819.9|6807.9|6822.8|6810.8|6813.6|6801.6|0
1603303500000|2020-10-21 18:05:00|6819.8|6807.8|6821.4|6809.4|6822.4|6810.4|6817.7|6805.7|0
1603303800000|2020-10-21 18:10:00|6821.3|6809.3|6826.6|6814.6|6827|6815|6820.1|6808.1|0
1603304100000|2020-10-21 18:15:00|6826.7|6814.7|6824.5|6812.5|6828.9|6816.9|6822.4|6810.4|0
1603304400000|2020-10-21 18:20:00|6824.6|6812.6|6824.6|6812.6|6826.5|6814.5|6820.1|6808.1|0
1603304700000|2020-10-21 18:25:00|6824.7|6812.7|6829.3|6817.3|6833.6|6821.6|6824.5|6812.5|0
1603305000000|2020-10-21 18:30:00|6829.4|6817.4|6831.6|6819.6|6833.7|6821.7|6827.1|6815.1|0
1603305300000|2020-10-21 18:35:00|6831.5|6819.5|6829.4|6817.4|6831.9|6819.9|6828.4|6816.4|0
1603305600000|2020-10-21 18:40:00|6829.3|6817.3|6835.5|6823.5|6835.7|6823.7|6829.3|6817.3|0
1603305900000|2020-10-21 18:45:00|6837.4|6825.4|6837.3|6825.3|6839.6|6827.6|6835.5|6823.5|0
1603306200000|2020-10-21 18:50:00|6837.2|6825.2|6835.5|6823.5|6837.7|6825.7|6835|6823|0
1603306500000|2020-10-21 18:55:00|6835.4|6823.4|6837.9|6825.9|6839.8|6827.8|6834.4|6822.4|0
1603306800000|2020-10-21 19:00:00|6838|6826|6831.1|6819.1|6840|6828|6831|6819|0
1603307100000|2020-10-21 19:05:00|6831.2|6819.2|6828.8|6816.8|6833.3|6821.3|6826.4|6814.4|0
1603307400000|2020-10-21 19:10:00|6828.7|6816.7|6828.5|6816.5|6829.1|6817.1|6826.5|6814.5|0
1603307700000|2020-10-21 19:15:00|6828.4|6816.4|6826.6|6814.6|6828.9|6816.9|6823.9|6811.9|0
1603308000000|2020-10-21 19:20:00|6826.5|6814.5|6832|6820|6834|6822|6826.5|6814.5|0
1603308300000|2020-10-21 19:25:00|6832.1|6820.1|6834.8|6822.8|6836.9|6824.9|6830.5|6818.5|0
1603308600000|2020-10-21 19:30:00|6834.7|6822.7|6824.5|6812.5|6837.1|6825.1|6824|6812|0
1603308900000|2020-10-21 19:35:00|6824.6|6812.6|6822.3|6810.3|6830.7|6818.7|6821.3|6809.3|0
1603309200000|2020-10-21 19:40:00|6822.2|6810.2|6815.2|6803.2|6824.4|6812.4|6815.2|6803.2|0
1603309500000|2020-10-21 19:45:00|6813.3|6801.3|6810.5|6798.5|6815|6803|6810.2|6798.2|0
1603309800000|2020-10-21 19:50:00|6810.2|6798.2|6813.3|6801.3|6815.5|6803.5|6808.4|6796.4|0
1603310100000|2020-10-21 19:55:00|6813.4|6801.4|6802.7|6790.7|6815.6|6803.6|6802.4|6790.4|0
1603310400000|2020-10-21 20:00:00|6803.1|6791.1|6813|6801|6813.4|6801.4|6802|6790|0
1603310700000|2020-10-21 20:05:00|6813.1|6801.1|6819.2|6807.2|6822.6|6810.6|6810.3|6798.3|0
1603311000000|2020-10-21 20:10:00|6819.3|6807.3|6814.1|6802.1|6821|6809|6809.9|6797.9|0
1603311300000|2020-10-21 20:15:00|6814.2|6802.2|6814.4|6802.4|6816.1|6804.1|6813.8|6801.8|0
1603311600000|2020-10-21 20:20:00|6814.5|6802.5|6814.9|6802.9|6814.9|6802.9|6813.8|6801.8|0
1603311900000|2020-10-21 20:25:00|6814.4|6802.4|6812.6|6800.6|6814.5|6802.5|6812.6|6800.6|0
1603312200000|2020-10-21 20:30:00|6813.9|6801.9|6816.7|6804.7|6817.1|6805.1|6811.8|6799.8|0
1603312500000|2020-10-21 20:35:00|6817.1|6805.1|6815.4|6803.4|6817.1|6805.1|6812.8|6800.8|0
1603312800000|2020-10-21 20:40:00|6815|6803|6811.8|6799.8|6815|6803|6811.4|6799.4|0
1603313100000|2020-10-21 20:45:00|6812.2|6800.2|6809.2|6797.2|6812.8|6800.8|6808.4|6796.4|0
1603313400000|2020-10-21 20:50:00|6808.8|6796.8|6808.8|6796.8|6811.8|6799.8|6808.4|6796.4|0
1603313700000|2020-10-21 20:55:00|6808.7|6796.7|6810.1|6798.1|6811.1|6799.1|6807.7|6795.7|0
1603314000000|2020-10-21 21:00:00|6810.3|6798.3|6809.7|6797.7|6810.5|6798.5|6809.7|6797.7|0
1603314300000|2020-10-21 21:05:00|6810.1|6798.1|6810.3|6798.3|6810.5|6798.5|6809.7|6797.7|0
1603314600000|2020-10-21 21:10:00|6810.5|6798.5|6811.1|6799.1|6811.1|6799.1|6810.5|6798.5|0
1603314900000|2020-10-21 21:15:00|6810.7|6798.7|6810.3|6798.3|6810.7|6798.7|6810.3|6798.3|0
1603315200000|2020-10-21 21:20:00|6811.7|6799.7|6810.3|6798.3|6811.7|6799.7|6810.3|6798.3|0
1603315500000|2020-10-21 21:25:00|6810.5|6798.5|6810.1|6798.1|6811.3|6799.3|6810.1|6798.1|0
1603315800000|2020-10-21 21:30:00|6810.5|6798.5|6806.8|6794.8|6810.7|6798.7|6805.3|6793.3|0
1603316100000|2020-10-21 21:35:00|6807.2|6795.2|6807.6|6795.6|6809.9|6797.9|6807.2|6795.2|0
1603316400000|2020-10-21 21:40:00|6808|6796|6808|6796|6808.4|6796.4|6806.8|6794.8|0
1603316700000|2020-10-21 21:45:00|6807.8|6795.8|6807.4|6795.4|6808|6796|6806.8|6794.8|0
1603317000000|2020-10-21 21:50:00|6807.6|6795.6|6808.4|6796.4|6808.4|6796.4|6807.6|6795.6|0
1603317300000|2020-10-21 21:55:00|6808|6796|6808|6796|6809.1|6797.1|6807.6|6795.6|0
1603317600000|2020-10-21 22:00:00|6807.7|6795.7|6805.6|6793.6|6809.4|6797.4|6804.3|6792.3|0
1603317900000|2020-10-21 22:05:00|6805.8|6793.8|6804.1|6792.1|6805.8|6793.8|6803.7|6791.7|0
1603318200000|2020-10-21 22:10:00|6804.2|6792.2|6805.8|6793.8|6805.8|6793.8|6804.2|6792.2|0
1603318500000|2020-10-21 22:15:00|6805.6|6793.6|6808.9|6796.9|6809.3|6797.3|6805.6|6793.6|0
1603318800000|2020-10-21 22:20:00|6809|6797|6809.7|6797.7|6812.5|6800.5|6808.9|6796.9|0
1603319100000|2020-10-21 22:25:00|6809.3|6797.3|6813.4|6801.4|6814.2|6802.2|6809.3|6797.3|0
1603319400000|2020-10-21 22:30:00|6814.2|6802.2|6812.5|6800.5|6814.2|6802.2|6811.5|6799.5|0
1603319700000|2020-10-21 22:35:00|6812.1|6800.1|6811|6799|6812.5|6800.5|6810.2|6798.2|0
1603320000000|2020-10-21 22:40:00|6810.8|6798.8|6813.8|6801.8|6814.2|6802.2|6810.6|6798.6|0
1603320300000|2020-10-21 22:45:00|6813.7|6801.7|6814.2|6802.2|6814.4|6802.4|6812.5|6800.5|0
1603320600000|2020-10-21 22:50:00|6813.8|6801.8|6808.7|6796.7|6814.6|6802.6|6808.7|6796.7|0
1603320900000|2020-10-21 22:55:00|6809.1|6797.1|6804.1|6792.1|6809.8|6797.8|6803.2|6791.2|0
1603321200000|2020-10-21 23:00:00|6804.3|6792.3|6804.8|6792.8|6806.8|6794.8|6802.4|6790.4|0
1603321500000|2020-10-21 23:05:00|6805|6793|6806.9|6794.9|6807.1|6795.1|6804.8|6792.8|0
1603321800000|2020-10-21 23:10:00|6806.5|6794.5|6810.3|6798.3|6810.3|6798.3|6806.5|6794.5|0
1603322100000|2020-10-21 23:15:00|6810.5|6798.5|6808.2|6796.2|6810.8|6798.8|6808.2|6796.2|0
1603322400000|2020-10-21 23:20:00|6808|6796|6803.5|6791.5|6808.2|6796.2|6799.4|6787.4|0
1603322700000|2020-10-21 23:25:00|6803.1|6791.1|6803.5|6791.5|6806.1|6794.1|6802.9|6790.9|0
1603323000000|2020-10-21 23:30:00|6803.6|6791.6|6802|6790|6805.7|6793.7|6801.2|6789.2|0
1603323300000|2020-10-21 23:35:00|6801.6|6789.6|6776.5|6764.5|6802.9|6790.9|6764.4|6752.4|0
1603323600000|2020-10-21 23:40:00|6777.1|6765.1|6779|6767|6786.9|6774.9|6775.8|6763.8|0
1603323900000|2020-10-21 23:45:00|6779.4|6767.4|6775.8|6763.8|6782.9|6770.9|6764.5|6752.5|0
1603324200000|2020-10-21 23:50:00|6775.6|6763.6|6780|6768|6782.4|6770.4|6774.3|6762.3|0
1603324500000|2020-10-21 23:55:00|6780.1|6768.1|6783|6771|6785.1|6773.1|6780|6768|0
1603324800000|2020-10-22 00:00:00|6782.6|6770.6|6787.1|6775.1|6789.9|6777.9|6779.9|6767.9|0
1603325100000|2020-10-22 00:05:00|6786.5|6774.5|6782|6770|6788|6776|6778.3|6766.3|0
1603325400000|2020-10-22 00:10:00|6782.2|6770.2|6773.6|6761.6|6783.2|6771.2|6769.1|6757.1|0
1603325700000|2020-10-22 00:15:00|6773.7|6761.7|6783.5|6771.5|6789.5|6777.5|6772.3|6760.3|0
1603326000000|2020-10-22 00:20:00|6783.6|6771.6|6783.6|6771.6|6785.7|6773.7|6783.5|6771.5|0
1603326300000|2020-10-22 00:25:00|6783.7|6771.7|6783.6|6771.6|6785.7|6773.7|6783.5|6771.5|0
1603326600000|2020-10-22 00:30:00|6784.4|6772.4|6785.6|6773.6|6787.8|6775.8|6779.3|6767.3|0
1603326900000|2020-10-22 00:35:00|6785.5|6773.5|6785.5|6773.5|6787.7|6775.7|6783.5|6771.5|0
1603327200000|2020-10-22 00:40:00|6785.6|6773.6|6787.6|6775.6|6789.7|6777.7|6785.5|6773.5|0
1603327500000|2020-10-22 00:45:00|6787.5|6775.5|6794|6782|6794|6782|6787.5|6775.5|0
1603327800000|2020-10-22 00:50:00|6794.1|6782.1|6794|6782|6796.1|6784.1|6792|6780|0
1603328100000|2020-10-22 00:55:00|6794.1|6782.1|6796.1|6784.1|6798.2|6786.2|6794|6782|0
1603328400000|2020-10-22 01:00:00|6796.2|6784.2|6796.1|6784.1|6798.2|6786.2|6794.1|6782.1|0
1603328700000|2020-10-22 01:05:00|6796.2|6784.2|6792|6780|6796.2|6784.2|6790|6778|0
1603329000000|2020-10-22 01:10:00|6792.1|6780.1|6796.1|6784.1|6796.2|6784.2|6792.1|6780.1|0
1603329300000|2020-10-22 01:15:00|6796.2|6784.2|6794.2|6782.2|6796.2|6784.2|6792.1|6780.1|0
1603329600000|2020-10-22 01:20:00|6795|6783|6792.9|6780.9|6796.3|6784.3|6792.1|6780.1|0
1603329900000|2020-10-22 01:25:00|6793.3|6781.3|6784.4|6772.4|6793.9|6781.9|6783.2|6771.2|0
1603330200000|2020-10-22 01:30:00|6784.7|6772.7|6789.6|6777.6|6793.8|6781.8|6783.3|6771.3|0
1603330500000|2020-10-22 01:35:00|6789.7|6777.7|6791.7|6779.7|6791.7|6779.7|6785.5|6773.5|0
1603330800000|2020-10-22 01:40:00|6791.6|6779.6|6789.6|6777.6|6791.7|6779.7|6785.4|6773.4|0
1603331100000|2020-10-22 01:45:00|6789.5|6777.5|6785.4|6773.4|6789.5|6777.5|6785.3|6773.3|0
1603331400000|2020-10-22 01:50:00|6785.5|6773.5|6789.6|6777.6|6791.7|6779.7|6785.4|6773.4|0
1603331700000|2020-10-22 01:55:00|6787.5|6775.5|6793.7|6781.7|6793.7|6781.7|6787.4|6775.4|0
1603332000000|2020-10-22 02:00:00|6793.3|6781.3|6787.4|6775.4|6793.7|6781.7|6787.4|6775.4|0
1603332300000|2020-10-22 02:05:00|6788.2|6776.2|6785.4|6773.4|6792.6|6780.6|6785.3|6773.3|0
1603332600000|2020-10-22 02:10:00|6785.3|6773.3|6787.5|6775.5|6787.5|6775.5|6785.3|6773.3|0
1603332900000|2020-10-22 02:15:00|6787.4|6775.4|6783.3|6771.3|6787.6|6775.6|6781.2|6769.2|0
1603333200000|2020-10-22 02:20:00|6781.3|6769.3|6781.1|6769.1|6785.5|6773.5|6778|6766|0
1603333500000|2020-10-22 02:25:00|6781.2|6769.2|6781.1|6769.1|6783.2|6771.2|6780.1|6768.1|0
1603333800000|2020-10-22 02:30:00|6780.1|6768.1|6781.2|6769.2|6783.2|6771.2|6778.9|6766.9|0
1603334100000|2020-10-22 02:35:00|6781.1|6769.1|6778.1|6766.1|6781.1|6769.1|6777.1|6765.1|0
1603334400000|2020-10-22 02:40:00|6778.5|6766.5|6783.4|6771.4|6783.4|6771.4|6777|6765|0
1603334700000|2020-10-22 02:45:00|6784.2|6772.2|6781.4|6769.4|6785.5|6773.5|6780.3|6768.3|0
1603335000000|2020-10-22 02:50:00|6781.3|6769.3|6781.5|6769.5|6781.5|6769.5|6779.3|6767.3|0
1603335300000|2020-10-22 02:55:00|6781.4|6769.4|6781.5|6769.5|6783.5|6771.5|6779.3|6767.3|0
1603335600000|2020-10-22 03:00:00|6781.4|6769.4|6783.6|6771.6|6787.7|6775.7|6781.4|6769.4|0
1603335900000|2020-10-22 03:05:00|6783.5|6771.5|6783.6|6771.6|6784.6|6772.6|6781.4|6769.4|0
1603336200000|2020-10-22 03:10:00|6783.5|6771.5|6783.4|6771.4|6785.6|6773.6|6780.3|6768.3|0
1603336500000|2020-10-22 03:15:00|6783.5|6771.5|6785.5|6773.5|6787.7|6775.7|6783.5|6771.5|0
1603336800000|2020-10-22 03:20:00|6784.8|6772.8|6781.4|6769.4|6784.8|6772.8|6779.4|6767.4|0
1603337100000|2020-10-22 03:25:00|6781|6769|6777.3|6765.3|6781.4|6769.4|6777.2|6765.2|0
1603337400000|2020-10-22 03:30:00|6777.2|6765.2|6779.2|6767.2|6779.3|6767.3|6777.2|6765.2|0
1603338000000|2020-10-22 03:40:00|6779.3|6767.3|6783.4|6771.4|6783.4|6771.4|6779.3|6767.3|0
1603338300000|2020-10-22 03:45:00|6783.3|6771.3|6781.3|6769.3|6783.4|6771.4|6781.2|6769.2|0
1603338600000|2020-10-22 03:50:00|6781.7|6769.7|6779.2|6767.2|6782.3|6770.3|6779.1|6767.1|0
1603338900000|2020-10-22 03:55:00|6779.1|6767.1|6774.9|6762.9|6779.1|6767.1|6772.9|6760.9|0
1603339200000|2020-10-22 04:00:00|6774.5|6762.5|6775|6763|6775|6763|6772.9|6760.9|0
1603339500000|2020-10-22 04:05:00|6774.9|6762.9|6777.1|6765.1|6777.1|6765.1|6772.9|6760.9|0
1603339800000|2020-10-22 04:10:00|6777|6765|6779.2|6767.2|6779.3|6767.3|6777|6765|0
1603340100000|2020-10-22 04:15:00|6780|6768|6781.3|6769.3|6781.3|6769.3|6779.2|6767.2|0
1603340400000|2020-10-22 04:20:00|6781.7|6769.7|6779.3|6767.3|6782.3|6770.3|6779.3|6767.3|0
1603340700000|2020-10-22 04:25:00|6778.5|6766.5|6778.6|6766.6|6779.6|6767.6|6777.2|6765.2|0
1603341000000|2020-10-22 04:30:00|6778.9|6766.9|6776|6764|6779.6|6767.6|6776|6764|0
1603341600000|2020-10-22 04:40:00|6776.1|6764.1|6778.2|6766.2|6778.2|6766.2|6776|6764|0
1603341900000|2020-10-22 04:45:00|6778.1|6766.1|6780.2|6768.2|6780.2|6768.2|6778.1|6766.1|0
1603342200000|2020-10-22 04:50:00|6780.1|6768.1|6775.8|6763.8|6780.1|6768.1|6775.8|6763.8|0
1603342500000|2020-10-22 04:55:00|6775.7|6763.7|6773.8|6761.8|6775.7|6763.7|6773.6|6761.6|0
1603342800000|2020-10-22 05:00:00|6773|6761|6776.3|6764.3|6776.3|6764.3|6770|6758|0
1603343100000|2020-10-22 05:05:00|6776.4|6764.4|6783.7|6771.7|6784.7|6772.7|6776.3|6764.3|0
1603343400000|2020-10-22 05:10:00|6783.3|6771.3|6785.8|6773.8|6786.9|6774.9|6782.6|6770.6|0
1603343700000|2020-10-22 05:15:00|6786.8|6774.8|6786.8|6774.8|6786.9|6774.9|6783.7|6771.7|0
1603344000000|2020-10-22 05:20:00|6786.9|6774.9|6784.8|6772.8|6786.9|6774.9|6784.8|6772.8|0
1603344300000|2020-10-22 05:25:00|6785.6|6773.6|6796.3|6784.3|6796.3|6784.3|6784.8|6772.8|0
1603344600000|2020-10-22 05:30:00|6796.2|6784.2|6786|6774|6797.3|6785.3|6784.6|6772.6|0
1603344900000|2020-10-22 05:35:00|6786.6|6774.6|6784.5|6772.5|6786.6|6774.6|6782.5|6770.5|0
1603345200000|2020-10-22 05:40:00|6783.8|6771.8|6786.6|6774.6|6788.7|6776.7|6782.5|6770.5|0
1603345500000|2020-10-22 05:45:00|6786.7|6774.7|6780.4|6768.4|6788.7|6776.7|6780.3|6768.3|0
1603345800000|2020-10-22 05:50:00|6780.3|6768.3|6780.1|6768.1|6782.4|6770.4|6778.3|6766.3|0
1603346100000|2020-10-22 05:55:00|6780.2|6768.2|6782.2|6770.2|6782.2|6770.2|6778.1|6766.1|0
1603346400000|2020-10-22 06:00:00|6782.6|6770.6|6792.4|6787.4|6796.4|6791.4|6780.4|6770.6|34
1603346700000|2020-10-22 06:05:00|6791.9|6786.9|6793.4|6788.4|6793.9|6788.9|6790.9|6785.9|7
1603347000000|2020-10-22 06:10:00|6794.9|6789.9|6793.9|6788.9|6797.9|6792.9|6793.9|6788.9|7
1603347300000|2020-10-22 06:15:00|6794.4|6789.4|6799.4|6794.4|6801.9|6796.9|6794.4|6789.4|5
1603347600000|2020-10-22 06:20:00|6797.9|6792.9|6796.9|6791.9|6798.9|6793.9|6793.9|6788.9|9
1603347900000|2020-10-22 06:25:00|6796.4|6791.4|6789.4|6784.4|6796.4|6791.4|6789.4|6784.4|6
1603348200000|2020-10-22 06:30:00|6790.4|6785.4|6790.9|6785.9|6792.9|6787.9|6789.4|6784.4|16
1603348500000|2020-10-22 06:35:00|6791.4|6786.4|6788.9|6783.9|6794.4|6789.4|6787.4|6782.4|10
1603348800000|2020-10-22 06:40:00|6791.9|6786.9|6788.4|6783.4|6793.9|6788.9|6788.4|6783.4|6
1603349100000|2020-10-22 06:45:00|6787.9|6782.9|6785.9|6780.9|6788.4|6783.4|6783.9|6778.9|6
1603349400000|2020-10-22 06:50:00|6785.4|6780.4|6778.9|6773.9|6786.4|6781.4|6778.4|6773.4|18
1603349700000|2020-10-22 06:55:00|6779.4|6774.4|6783.9|6778.9|6789.4|6784.4|6774.4|6769.4|91
1603350000000|2020-10-22 07:00:00|6781.9|6776.9|6728.9|6723.9|6782.4|6777.4|6727.9|6722.9|572
1603350300000|2020-10-22 07:05:00|6729.4|6724.4|6727.9|6722.9|6745.9|6740.9|6717.4|6712.4|370
1603350600000|2020-10-22 07:10:00|6728.9|6723.9|6722.9|6717.9|6728.9|6723.9|6710.9|6705.9|280
1603350900000|2020-10-22 07:15:00|6722.4|6717.4|6737.9|6732.9|6754.4|6749.4|6722.4|6717.4|213
1603351200000|2020-10-22 07:20:00|6736.9|6731.9|6731.9|6726.9|6740.4|6735.4|6721.4|6716.4|205
1603351500000|2020-10-22 07:25:00|6732.4|6727.4|6746.4|6741.4|6746.4|6741.4|6728.4|6723.4|112
1603351800000|2020-10-22 07:30:00|6747.4|6742.4|6751.9|6746.9|6753.4|6748.4|6737.4|6732.4|164
1603352100000|2020-10-22 07:35:00|6751.4|6746.4|6762.4|6757.4|6764.4|6759.4|6749.4|6744.4|120
1603352400000|2020-10-22 07:40:00|6761.9|6756.9|6756.9|6751.9|6764.4|6759.4|6748.9|6743.9|144
1603352700000|2020-10-22 07:45:00|6755.9|6750.9|6752.4|6747.4|6755.9|6750.9|6738.9|6733.9|300
1603353000000|2020-10-22 07:50:00|6751.9|6746.9|6759.4|6754.4|6760.4|6755.4|6751.4|6746.4|106
1603353300000|2020-10-22 07:55:00|6760.9|6755.9|6780.4|6775.4|6781.4|6776.4|6760.4|6755.4|116
1603353600000|2020-10-22 08:00:00|6780.9|6775.9|6787.9|6782.9|6789.9|6784.9|6777.4|6772.4|119
1603353900000|2020-10-22 08:05:00|6788.4|6783.4|6774.4|6769.4|6789.9|6784.9|6773.9|6768.9|80
1603354200000|2020-10-22 08:10:00|6777.9|6772.9|6761.9|6756.9|6777.9|6772.9|6760.9|6755.9|126
1603354500000|2020-10-22 08:15:00|6760.9|6755.9|6762.4|6757.4|6771.4|6766.4|6759.9|6754.9|54
1603354800000|2020-10-22 08:20:00|6763.9|6758.9|6769.9|6764.9|6772.9|6767.9|6759.9|6754.9|45
1603355100000|2020-10-22 08:25:00|6770.9|6765.9|6790.4|6785.4|6790.9|6785.9|6770.9|6765.9|81
1603355400000|2020-10-22 08:30:00|6789.9|6784.9|6780.9|6775.9|6793.4|6788.4|6779.9|6774.9|68
1603355700000|2020-10-22 08:35:00|6781.4|6776.4|6767.9|6762.9|6781.9|6776.9|6766.9|6761.9|67
1603356000000|2020-10-22 08:40:00|6767.4|6762.4|6783.4|6778.4|6785.9|6780.9|6765.9|6760.9|63
1603356300000|2020-10-22 08:45:00|6783.9|6778.9|6772.4|6767.4|6784.9|6779.9|6770.4|6765.4|31
1603356600000|2020-10-22 08:50:00|6774.9|6769.9|6782.4|6777.4|6783.9|6778.9|6774.4|6769.4|81
1603356900000|2020-10-22 08:55:00|6782.9|6777.9|6767.9|6762.9|6785.4|6780.4|6766.9|6761.9|68
1603357200000|2020-10-22 09:00:00|6767.4|6762.4|6763.9|6758.9|6770.4|6765.4|6762.4|6757.4|50
1603357500000|2020-10-22 09:05:00|6763.4|6758.4|6763.9|6758.9|6766.9|6761.9|6760.9|6755.9|67
1603357800000|2020-10-22 09:10:00|6764.4|6759.4|6752.4|6747.4|6766.9|6761.9|6752.4|6747.4|37
1603358100000|2020-10-22 09:15:00|6751.9|6746.9|6762.9|6757.9|6762.9|6757.9|6749.9|6744.9|37
1603358400000|2020-10-22 09:20:00|6763.4|6758.4|6760.9|6755.9|6763.9|6758.9|6758.4|6753.4|30
1603358700000|2020-10-22 09:25:00|6760.4|6755.4|6762.9|6757.9|6765.9|6760.9|6759.4|6754.4|37
1603359000000|2020-10-22 09:30:00|6763.4|6758.4|6769.4|6764.4|6773.9|6768.9|6762.9|6757.9|67
1603359300000|2020-10-22 09:35:00|6768.9|6763.9|6780.4|6775.4|6785.4|6780.4|6767.9|6762.9|123
1603359600000|2020-10-22 09:40:00|6779.9|6774.9|6777.4|6772.4|6783.9|6778.9|6776.9|6771.9|23
1603359900000|2020-10-22 09:45:00|6777.9|6772.9|6772.9|6767.9|6780.9|6775.9|6771.9|6766.9|38
1603360200000|2020-10-22 09:50:00|6774.9|6769.9|6783.4|6778.4|6786.4|6781.4|6774.9|6769.9|36
1603360500000|2020-10-22 09:55:00|6782.9|6777.9|6786.9|6781.9|6792.4|6787.4|6782.4|6777.4|56
1603360800000|2020-10-22 10:00:00|6786.4|6781.4|6783.4|6778.4|6786.4|6781.4|6777.9|6772.9|42
1603361100000|2020-10-22 10:05:00|6783.9|6778.9|6775.4|6770.4|6783.9|6778.9|6772.9|6767.9|42
1603361400000|2020-10-22 10:10:00|6775.9|6770.9|6783.9|6778.9|6783.9|6778.9|6768.9|6763.9|116
1603361700000|2020-10-22 10:15:00|6785.9|6780.9|6812.4|6807.4|6813.4|6808.4|6780.9|6775.9|187
1603362000000|2020-10-22 10:20:00|6812.9|6807.9|6822.4|6817.4|6826.4|6821.4|6812.4|6807.4|155
1603362300000|2020-10-22 10:25:00|6822.9|6817.9|6823.4|6818.4|6825.9|6820.9|6819.4|6814.4|59
1603362600000|2020-10-22 10:30:00|6823.9|6818.9|6812.9|6807.9|6829.4|6824.4|6811.9|6806.9|143
1603362900000|2020-10-22 10:35:00|6813.4|6808.4|6814.4|6809.4|6828.4|6823.4|6807.9|6802.9|209
1603363200000|2020-10-22 10:40:00|6814.9|6809.9|6826.4|6821.4|6827.9|6822.9|6814.9|6809.9|52
1603363500000|2020-10-22 10:45:00|6825.9|6820.9|6828.4|6823.4|6837.9|6832.9|6825.9|6820.9|153
1603363800000|2020-10-22 10:50:00|6828.9|6823.9|6828.9|6823.9|6832.4|6827.4|6826.4|6821.4|48
1603364100000|2020-10-22 10:55:00|6829.4|6824.4|6828.4|6823.4|6834.9|6829.9|6825.9|6820.9|51
1603364400000|2020-10-22 11:00:00|6828.9|6823.9|6825.4|6820.4|6835.9|6830.9|6821.9|6816.9|78
1603364700000|2020-10-22 11:05:00|6825.9|6820.9|6832.9|6827.9|6840.9|6835.9|6825.9|6820.9|100
1603365000000|2020-10-22 11:10:00|6833.4|6828.4|6829.9|6824.9|6836.4|6831.4|6824.4|6819.4|150
1603365300000|2020-10-22 11:15:00|6828.9|6823.9|6832.4|6827.4|6833.9|6828.9|6823.9|6818.9|99
1603365600000|2020-10-22 11:20:00|6831.9|6826.9|6833.9|6828.9|6843.4|6838.4|6830.9|6825.9|104
1603365900000|2020-10-22 11:25:00|6833.4|6828.4|6830.9|6825.9|6833.4|6828.4|6825.9|6820.9|39
1603366200000|2020-10-22 11:30:00|6831.4|6826.4|6829.9|6824.9|6834.9|6829.9|6826.4|6821.4|76
1603366500000|2020-10-22 11:35:00|6827.9|6822.9|6828.9|6823.9|6829.9|6824.9|6824.4|6819.4|99
1603366800000|2020-10-22 11:40:00|6827.8|6822.8|6823.8|6818.8|6833.3|6828.3|6823.8|6818.8|113
1603367100000|2020-10-22 11:45:00|6824.8|6819.8|6839.8|6834.8|6840.8|6835.8|6823.8|6818.8|54
1603367400000|2020-10-22 11:50:00|6840.3|6835.3|6841.8|6836.8|6843.3|6838.3|6834.3|6829.3|73
1603367700000|2020-10-22 11:55:00|6842.3|6837.3|6838.8|6833.8|6842.8|6837.8|6832.8|6827.8|92
1603368000000|2020-10-22 12:00:00|6839.3|6834.3|6839.8|6834.8|6843.3|6838.3|6838.3|6833.3|120
1603368300000|2020-10-22 12:05:00|6839.3|6834.3|6838.8|6833.8|6840.8|6835.8|6830.8|6825.8|83
1603368600000|2020-10-22 12:10:00|6839.3|6834.3|6829.8|6824.8|6840.3|6835.3|6829.8|6824.8|31
1603368900000|2020-10-22 12:15:00|6830.8|6825.8|6829.3|6824.3|6835.8|6830.8|6827.8|6822.8|54
1603369200000|2020-10-22 12:20:00|6829.8|6824.8|6816.8|6811.8|6831.8|6826.8|6815.8|6810.8|49
1603369500000|2020-10-22 12:25:00|6816.3|6811.3|6810.3|6805.3|6818.3|6813.3|6809.8|6804.8|81
1603369800000|2020-10-22 12:30:00|6810.8|6805.8|6789.3|6784.3|6822.8|6817.8|6788.8|6783.8|214
1603370100000|2020-10-22 12:35:00|6788.8|6783.8|6783.8|6778.8|6788.8|6783.8|6778.3|6773.3|119
1603370400000|2020-10-22 12:40:00|6783.3|6778.3|6788.3|6783.3|6793.8|6788.8|6781.8|6776.8|62
1603370700000|2020-10-22 12:45:00|6787.8|6782.8|6780.8|6775.8|6789.3|6784.3|6778.8|6773.8|91
1603371000000|2020-10-22 12:50:00|6780.3|6775.3|6778.8|6773.8|6785.8|6780.8|6778.3|6773.3|61
1603371300000|2020-10-22 12:55:00|6777.8|6772.8|6778.8|6773.8|6782.8|6777.8|6775.8|6770.8|73
1603371600000|2020-10-22 13:00:00|6778.3|6773.3|6786.8|6781.8|6787.3|6782.3|6777.3|6772.3|126
1603371900000|2020-10-22 13:05:00|6786.3|6781.3|6782.8|6777.8|6790.3|6785.3|6782.8|6777.8|40
1603372200000|2020-10-22 13:10:00|6781.8|6776.8|6781.8|6776.8|6788.3|6783.3|6779.3|6774.3|74
1603372500000|2020-10-22 13:15:00|6783.8|6778.8|6772.3|6767.3|6784.3|6779.3|6771.8|6766.8|26
1603372800000|2020-10-22 13:20:00|6771.8|6766.8|6777.8|6772.8|6781.8|6776.8|6769.8|6764.8|49
1603373100000|2020-10-22 13:25:00|6778.3|6773.3|6782.8|6777.8|6785.8|6780.8|6777.8|6772.8|53
1603373400000|2020-10-22 13:30:00|6782.3|6777.3|6787.8|6782.8|6792.8|6787.8|6782.3|6777.3|122
1603373700000|2020-10-22 13:35:00|6786.8|6781.8|6780.3|6775.3|6788.8|6783.8|6779.8|6774.8|99
1603374000000|2020-10-22 13:40:00|6780.8|6775.8|6789.8|6784.8|6789.8|6784.8|6776.8|6771.8|96
1603374300000|2020-10-22 13:45:00|6790.8|6785.8|6797.8|6792.8|6799.3|6794.3|6787.8|6782.8|98
1603374600000|2020-10-22 13:50:00|6796.3|6791.3|6794.8|6789.8|6799.8|6794.8|6790.3|6785.3|53
1603374900000|2020-10-22 13:55:00|6795.8|6790.8|6791.3|6786.3|6802.8|6797.8|6791.3|6786.3|45
1603375200000|2020-10-22 14:00:00|6792.8|6787.8|6802.8|6797.8|6805.8|6800.8|6791.8|6786.8|111
1603375500000|2020-10-22 14:05:00|6803.3|6798.3|6790.8|6785.8|6807.8|6802.8|6790.8|6785.8|77
1603375800000|2020-10-22 14:10:00|6791|6786|6797|6792|6798.5|6793.5|6790|6785|68
1603376100000|2020-10-22 14:15:00|6796.5|6791.5|6790|6785|6798.5|6793.5|6788|6783|70
1603376400000|2020-10-22 14:20:00|6789.5|6784.5|6772.5|6767.5|6789.5|6784.5|6772|6767|121
1603376700000|2020-10-22 14:25:00|6772|6767|6768.5|6763.5|6776.5|6771.5|6767.5|6762.5|109
1603377000000|2020-10-22 14:30:00|6770|6765|6768|6763|6774|6769|6763|6758|101
1603377300000|2020-10-22 14:35:00|6769|6764|6771|6766|6776|6771|6767|6762|73
1603377600000|2020-10-22 14:40:00|6770.5|6765.5|6767|6762|6774|6769|6766.5|6761.5|107
1603377900000|2020-10-22 14:45:00|6769|6764|6774.5|6769.5|6774.5|6769.5|6765|6760|110
1603378200000|2020-10-22 14:50:00|6776|6771|6792.5|6787.5|6797|6792|6767|6762|187
1603378500000|2020-10-22 14:55:00|6792|6787|6792|6787|6797.5|6792.5|6791|6786|98
1603378800000|2020-10-22 15:00:00|6791|6786|6798|6793|6802|6797|6791|6786|126
1603379100000|2020-10-22 15:05:00|6797.5|6792.5|6794.5|6789.5|6801.5|6796.5|6793.5|6788.5|189
1603379400000|2020-10-22 15:10:00|6795.5|6790.5|6804|6799|6804.5|6799.5|6795|6790|163
1603379700000|2020-10-22 15:15:00|6805|6800|6805.5|6800.5|6807|6802|6800|6795|128
1603380000000|2020-10-22 15:20:00|6806|6801|6809.5|6804.5|6813|6808|6806|6801|142
1603380300000|2020-10-22 15:25:00|6808|6803|6800|6795|6809.5|6804.5|6798|6793|537
1603380600000|2020-10-22 15:30:00|6801|6794|6801|6793|6801|6795|6791|6783|361
1603380900000|2020-10-22 15:35:00|6800|6794|6796|6789|6802|6796|6795|6788|91
1603381200000|2020-10-22 15:40:00|6795|6790|6794|6787|6795|6790|6793|6786|63
1603381500000|2020-10-22 15:45:00|6795|6788|6799|6791|6800|6794|6794|6787|58
1603381800000|2020-10-22 15:50:00|6798|6792|6796|6789|6802|6795|6796|6789|13
1603382100000|2020-10-22 15:55:00|6797|6790|6792|6785|6797|6790|6792|6784|16
1603382400000|2020-10-22 16:00:00|6793|6786|6792|6785|6798|6790|6791|6784|214
1603382700000|2020-10-22 16:05:00|6794|6786|6798|6790|6798|6792|6792|6786|6
1603383000000|2020-10-22 16:10:00|6796|6791|6799|6791|6799|6791|6796|6789|10
1603383300000|2020-10-22 16:15:00|6798|6792|6800|6792|6803|6796|6798|6792|7
1603383600000|2020-10-22 16:20:00|6799|6793|6798|6790|6799|6794|6796|6789|6
1603383900000|2020-10-22 16:25:00|6797|6791|6799|6791|6799|6791|6795|6788|8
1603384200000|2020-10-22 16:30:00|6800|6792|6797|6789|6800|6792|6795|6787|1
1603384500000|2020-10-22 16:35:00|6796|6787|6799|6792|6800|6792|6795|6787|25
1603384800000|2020-10-22 16:40:00|6798|6791|6800|6792|6800|6793|6797|6790|1
1603385100000|2020-10-22 16:45:00|6801|6793|6806|6798|6806|6799|6800|6792|29
1603385400000|2020-10-22 16:50:00|6805|6799|6808|6800|6811|6804|6805|6798|13
1603385700000|2020-10-22 16:55:00|6810|6801|6812|6804|6812|6805|6810|6800|6
1603386000000|2020-10-22 17:00:00|6811|6803|6810|6803|6813|6806|6809|6803|5
1603386300000|2020-10-22 17:05:00|6809|6804|6813|6806|6814|6806|6808|6801|13
1603386600000|2020-10-22 17:10:00|6812|6804|6818|6810|6820|6813|6812|6804|20
1603386900000|2020-10-22 17:15:00|6817|6809|6812|6805|6818|6809|6810|6804|17
1603387200000|2020-10-22 17:20:00|6811|6806|6811|6804|6813|6806|6810|6803|20
1603387500000|2020-10-22 17:25:00|6813|6805|6811|6804|6813|6805|6811|6803|14
1603387800000|2020-10-22 17:30:00|6812|6803|6813|6807|6815|6807|6812|6803|6
1603388100000|2020-10-22 17:35:00|6812|6806|6812|6804|6814|6806|6812|6804|4
1603388400000|2020-10-22 17:40:00|6810|6802|6814|6806|6817|6809|6808|6800|11
1603388700000|2020-10-22 17:45:00|6813|6807|6812|6805|6815|6807|6811|6804|13
1603389000000|2020-10-22 17:50:00|6811|6806|6818|6810|6821|6813|6811|6806|19
1603389300000|2020-10-22 17:55:00|6819|6811|6819.9|6807.9|6819.9|6812.5|6817|6807.9|36
1603389600000|2020-10-22 18:00:00|6820|6808|6822.4|6810.4|6822.8|6810.8|6819.9|6807.9|0
1603389900000|2020-10-22 18:05:00|6822.5|6810.5|6820.3|6808.3|6822.7|6810.7|6818.2|6806.2|0
1603390200000|2020-10-22 18:10:00|6820.1|6808.1|6820|6808|6822.1|6810.1|6818.1|6806.1|0
1603390500000|2020-10-22 18:15:00|6820.1|6808.1|6826.4|6814.4|6830.6|6818.6|6820|6808|0
1603390800000|2020-10-22 18:20:00|6826.5|6814.5|6828.9|6816.9|6828.9|6816.9|6826.2|6814.2|0
1603391100000|2020-10-22 18:25:00|6828.8|6816.8|6824.3|6812.3|6828.9|6816.9|6824.2|6812.2|0
1603391400000|2020-10-22 18:30:00|6824.4|6812.4|6826.5|6814.5|6826.6|6814.6|6823.9|6811.9|0
1603391700000|2020-10-22 18:35:00|6826.6|6814.6|6826.3|6814.3|6826.8|6814.8|6824.2|6812.2|0
1603392000000|2020-10-22 18:40:00|6826.4|6814.4|6824.1|6812.1|6826.5|6814.5|6824|6812|0
1603392300000|2020-10-22 18:45:00|6824|6812|6823.6|6811.6|6824.3|6812.3|6822.1|6810.1|0
1603392600000|2020-10-22 18:50:00|6823.7|6811.7|6823.8|6811.8|6826.1|6814.1|6821.4|6809.4|0
1603392900000|2020-10-22 18:55:00|6823.9|6811.9|6821.7|6809.7|6824|6812|6821.6|6809.6|0
1603393200000|2020-10-22 19:00:00|6821.8|6809.8|6817.9|6805.9|6821.9|6809.9|6817.6|6805.6|0
1603393500000|2020-10-22 19:05:00|6817.8|6805.8|6815.2|6803.2|6817.9|6805.9|6813.1|6801.1|0
1603393800000|2020-10-22 19:10:00|6815.1|6803.1|6819.7|6807.7|6819.7|6807.7|6815.1|6803.1|0
1603394100000|2020-10-22 19:15:00|6819.6|6807.6|6821.8|6809.8|6821.9|6809.9|6819.5|6807.5|0
1603394400000|2020-10-22 19:20:00|6821.7|6809.7|6824|6812|6824.3|6812.3|6821.7|6809.7|0
1603394700000|2020-10-22 19:25:00|6823.9|6811.9|6826.6|6814.6|6828.4|6816.4|6823.9|6811.9|0
1603395000000|2020-10-22 19:30:00|6826.7|6814.7|6828.5|6816.5|6829|6817|6826.5|6814.5|0
1603395300000|2020-10-22 19:35:00|6828.6|6816.6|6828.3|6816.3|6831.1|6819.1|6828.2|6816.2|0
1603395600000|2020-10-22 19:40:00|6828.4|6816.4|6828.2|6816.2|6830.7|6818.7|6828|6816|0
1603395900000|2020-10-22 19:45:00|6828.1|6816.1|6824.5|6812.5|6828.2|6816.2|6824.3|6812.3|0
1603396200000|2020-10-22 19:50:00|6824.8|6812.8|6824.7|6812.7|6826.8|6814.8|6822.4|6810.4|0
1603396500000|2020-10-22 19:55:00|6824.8|6812.8|6822.3|6810.3|6824.8|6812.8|6817.3|6805.3|0
1603396800000|2020-10-22 20:00:00|6822.2|6810.2|6820.1|6808.1|6825.9|6813.9|6817.1|6805.1|0
1603397100000|2020-10-22 20:05:00|6819.7|6807.7|6818|6806|6820.1|6808.1|6817.6|6805.6|0
1603397400000|2020-10-22 20:10:00|6818.4|6806.4|6824.6|6812.6|6828.9|6816.9|6817.8|6805.8|0
1603397700000|2020-10-22 20:15:00|6825|6813|6823.4|6811.4|6825.7|6813.7|6823|6811|0
1603398000000|2020-10-22 20:20:00|6823.2|6811.2|6823|6811|6823.6|6811.6|6823|6811|0
1603398300000|2020-10-22 20:25:00|6823.2|6811.2|6823.2|6811.2|6823.4|6811.4|6822.8|6810.8|0
1603398600000|2020-10-22 20:30:00|6823.1|6811.1|6825.7|6813.7|6826.1|6814.1|6820.3|6808.3|0
1603398900000|2020-10-22 20:35:00|6826.1|6814.1|6825.2|6813.2|6826.1|6814.1|6824|6812|0
1603399200000|2020-10-22 20:40:00|6824.4|6812.4|6824|6812|6825.2|6813.2|6823.3|6811.3|0
1603399500000|2020-10-22 20:45:00|6824.4|6812.4|6827|6815|6827.4|6815.4|6824|6812|0
1603399800000|2020-10-22 20:50:00|6826.9|6814.9|6827|6815|6829.1|6817.1|6826.1|6814.1|0
1603400100000|2020-10-22 20:55:00|6826.9|6814.9|6826.9|6814.9|6829.5|6817.5|6824.4|6812.4|0
1603400400000|2020-10-22 21:00:00|6828|6816|6828|6816|6828.2|6816.2|6828|6816|0
1603400700000|2020-10-22 21:05:00|6827.9|6815.9|6828|6816|6828.6|6816.6|6827.9|6815.9|0
1603401000000|2020-10-22 21:10:00|6827.7|6815.7|6827.6|6815.6|6828.2|6816.2|6827.4|6815.4|0
1603401300000|2020-10-22 21:15:00|6827.8|6815.8|6829.2|6817.2|6829.2|6817.2|6827.6|6815.6|0
1603401600000|2020-10-22 21:20:00|6829|6817|6829.8|6817.8|6830|6818|6828.2|6816.2|0
1603401900000|2020-10-22 21:25:00|6830|6818|6830|6818|6830|6818|6830|6818|0
1603402200000|2020-10-22 21:30:00|6829.8|6817.8|6829.8|6817.8|6830|6818|6829.8|6817.8|0
1603402800000|2020-10-22 21:40:00|6830.2|6818.2|6830.6|6818.6|6830.6|6818.6|6829.8|6817.8|0
1603403100000|2020-10-22 21:45:00|6831|6819|6831.2|6819.2|6831.6|6819.6|6830.8|6818.8|0
1603403400000|2020-10-22 21:50:00|6831.4|6819.4|6831.2|6819.2|6831.4|6819.4|6830.4|6818.4|0
1603403700000|2020-10-22 21:55:00|6831.8|6819.8|6832.2|6820.2|6832.6|6820.6|6831.2|6819.2|0
1603404000000|2020-10-22 22:00:00|6833|6821|6834.7|6822.7|6838.5|6826.5|6833|6821|0
1603404300000|2020-10-22 22:05:00|6834.8|6822.8|6837.5|6825.5|6837.5|6825.5|6834.8|6822.8|0
1603404600000|2020-10-22 22:10:00|6837.4|6825.4|6836.6|6824.6|6837.9|6825.9|6835.6|6823.6|0
1603404900000|2020-10-22 22:15:00|6836.7|6824.7|6836.2|6824.2|6838.3|6826.3|6835.6|6823.6|0
1603405200000|2020-10-22 22:20:00|6836.4|6824.4|6838.3|6826.3|6838.8|6826.8|6835.1|6823.1|0
1603405500000|2020-10-22 22:25:00|6837.9|6825.9|6833.2|6821.2|6838.3|6826.3|6833|6821|0
1603405800000|2020-10-22 22:30:00|6833|6821|6833.2|6821.2|6833.6|6821.6|6831.9|6819.9|0
1603406100000|2020-10-22 22:35:00|6833|6821|6834.3|6822.3|6834.7|6822.7|6831.5|6819.5|0
1603406400000|2020-10-22 22:40:00|6834.2|6822.2|6834.3|6822.3|6835.1|6823.1|6833.2|6821.2|0
1603406700000|2020-10-22 22:45:00|6834.5|6822.5|6835.8|6823.8|6836.4|6824.4|6834.3|6822.3|0
1603407000000|2020-10-22 22:50:00|6836|6824|6835.6|6823.6|6837.3|6825.3|6835.5|6823.5|0
1603407300000|2020-10-22 22:55:00|6835.2|6823.2|6832.9|6820.9|6836.1|6824.1|6832.9|6820.9|0
1603407600000|2020-10-22 23:00:00|6833.3|6821.3|6832.9|6820.9|6833.7|6821.7|6832.9|6820.9|0
1603407900000|2020-10-22 23:05:00|6833.3|6821.3|6829.4|6817.4|6833.7|6821.7|6829|6817|0
1603408200000|2020-10-22 23:10:00|6829.5|6817.5|6825.8|6813.8|6831.6|6819.6|6822.8|6810.8|0
1603408500000|2020-10-22 23:15:00|6825.9|6813.9|6828.4|6816.4|6830.3|6818.3|6825.6|6813.6|0
1603408800000|2020-10-22 23:20:00|6828.6|6816.6|6829.4|6817.4|6829.9|6817.9|6827.7|6815.7|0
1603409100000|2020-10-22 23:25:00|6829|6817|6829.9|6817.9|6831.2|6819.2|6828.2|6816.2|0
1603409400000|2020-10-22 23:30:00|6829.8|6817.8|6831.2|6819.2|6831.2|6819.2|6828.2|6816.2|0
1603409700000|2020-10-22 23:35:00|6831.1|6819.1|6832.4|6820.4|6833.3|6821.3|6830.3|6818.3|0
1603410000000|2020-10-22 23:40:00|6832.3|6820.3|6830.7|6818.7|6832.3|6820.3|6830.3|6818.3|0
1603410300000|2020-10-22 23:45:00|6830.5|6818.5|6829|6817|6830.7|6818.7|6826.3|6814.3|0
1603410600000|2020-10-22 23:50:00|6829.1|6817.1|6829.4|6817.4|6829.9|6817.9|6827.1|6815.1|0
1603410900000|2020-10-22 23:55:00|6829.5|6817.5|6828.4|6816.4|6829.9|6817.9|6826.7|6814.7|0
1603411200000|2020-10-23 00:00:00|6828.2|6816.2|6819.4|6807.4|6828.8|6816.8|6818.3|6806.3|0
1603411500000|2020-10-23 00:05:00|6819.8|6807.8|6820.2|6808.2|6822.8|6810.8|6819.4|6807.4|0
1603411800000|2020-10-23 00:10:00|6819.8|6807.8|6814.5|6802.5|6820.7|6808.7|6814.5|6802.5|0
1603412100000|2020-10-23 00:15:00|6815.1|6803.1|6807.9|6795.9|6815.1|6803.1|6803.7|6791.7|0
1603412400000|2020-10-23 00:20:00|6807.8|6795.8|6803.8|6791.8|6810|6798|6803.7|6791.7|0
1603412700000|2020-10-23 00:25:00|6803.4|6791.4|6806|6794|6808.1|6796.1|6801.8|6789.8|0
1603413000000|2020-10-23 00:30:00|6806.1|6794.1|6806|6794|6808.1|6796.1|6803.9|6791.9|0
1603413300000|2020-10-23 00:35:00|6805.9|6793.9|6805.9|6793.9|6810.1|6798.1|6805.9|6793.9|0
1603413600000|2020-10-23 00:40:00|6806|6794|6802.8|6790.8|6807|6795|6801.6|6789.6|0
1603413900000|2020-10-23 00:45:00|6803.2|6791.2|6806.1|6794.1|6806.1|6794.1|6801.8|6789.8|0
1603414200000|2020-10-23 00:50:00|6806|6794|6806.3|6794.3|6808.3|6796.3|6799.9|6787.9|0
1603414500000|2020-10-23 00:55:00|6806.2|6794.2|6810.3|6798.3|6810.4|6798.4|6806.2|6794.2|0
1603414800000|2020-10-23 01:00:00|6810.4|6798.4|6803.9|6791.9|6810.4|6798.4|6801.8|6789.8|0
1603415100000|2020-10-23 01:05:00|6803.8|6791.8|6803.8|6791.8|6805.9|6793.9|6797.5|6785.5|0
1603415400000|2020-10-23 01:10:00|6803.9|6791.9|6803.9|6791.9|6808.1|6796.1|6803.8|6791.8|0
1603415700000|2020-10-23 01:15:00|6803.8|6791.8|6806.1|6794.1|6808.1|6796.1|6801.8|6789.8|0
1603416000000|2020-10-23 01:20:00|6807.1|6795.1|6803.9|6791.9|6808.1|6796.1|6802.9|6790.9|0
1603416300000|2020-10-23 01:25:00|6804|6792|6804|6792|6806.1|6794.1|6802.9|6790.9|0
1603416600000|2020-10-23 01:30:00|6804.4|6792.4|6802.2|6790.2|6806.4|6794.4|6801.2|6789.2|0
1603416900000|2020-10-23 01:35:00|6802.3|6790.3|6806.3|6794.3|6808.5|6796.5|6800.1|6788.1|0
1603417200000|2020-10-23 01:40:00|6806.4|6794.4|6806.4|6794.4|6808.5|6796.5|6806.4|6794.4|0
1603417500000|2020-10-23 01:45:00|6806.5|6794.5|6802.3|6790.3|6806.5|6794.5|6802.3|6790.3|0
1603417800000|2020-10-23 01:50:00|6802.7|6790.7|6804.4|6792.4|6806.4|6794.4|6802.2|6790.2|0
1603418100000|2020-10-23 01:55:00|6804.3|6792.3|6806.4|6794.4|6806.4|6794.4|6804.3|6792.3|0
1603418400000|2020-10-23 02:00:00|6806|6794|6805.3|6793.3|6806.4|6794.4|6804.3|6792.3|0
1603418700000|2020-10-23 02:05:00|6804.9|6792.9|6802.2|6790.2|6806.4|6794.4|6802.2|6790.2|0
1603419000000|2020-10-23 02:10:00|6803|6791|6802.1|6790.1|6804.3|6792.3|6801.1|6789.1|0
1603419300000|2020-10-23 02:15:00|6802.2|6790.2|6804.3|6792.3|6806.4|6794.4|6802.2|6790.2|0
1603419600000|2020-10-23 02:20:00|6804.4|6792.4|6806.5|6794.5|6806.5|6794.5|6802.3|6790.3|0
1603419900000|2020-10-23 02:25:00|6806.4|6794.4|6804.4|6792.4|6806.5|6794.5|6804.4|6792.4|0
1603420200000|2020-10-23 02:30:00|6804.5|6792.5|6806.5|6794.5|6808.6|6796.6|6804.4|6792.4|0
1603420500000|2020-10-23 02:35:00|6806.6|6794.6|6808.6|6796.6|6808.7|6796.7|6806.5|6794.5|0
1603420800000|2020-10-23 02:40:00|6808.7|6796.7|6809.7|6797.7|6810.7|6798.7|6808.6|6796.6|0
1603421100000|2020-10-23 02:45:00|6809.3|6797.3|6810.8|6798.8|6810.8|6798.8|6804.5|6792.5|0
1603421400000|2020-10-23 02:50:00|6810.4|6798.4|6808.7|6796.7|6810.8|6798.8|6808.7|6796.7|0
1603421700000|2020-10-23 02:55:00|6808.3|6796.3|6813|6801|6813.1|6801.1|6806.7|6794.7|0
1603422000000|2020-10-23 03:00:00|6813.8|6801.8|6817.3|6805.3|6818.3|6806.3|6813.8|6801.8|0
1603422300000|2020-10-23 03:05:00|6817.2|6805.2|6819.3|6807.3|6819.4|6807.4|6817.2|6805.2|0
1603422600000|2020-10-23 03:10:00|6819.4|6807.4|6817.3|6805.3|6819.4|6807.4|6817.2|6805.2|0
1603422900000|2020-10-23 03:15:00|6818.1|6806.1|6817.2|6805.2|6819.3|6807.3|6815.1|6803.1|0
1603423200000|2020-10-23 03:20:00|6815.2|6803.2|6817.2|6805.2|6819.3|6807.3|6815.1|6803.1|0
1603423500000|2020-10-23 03:25:00|6817.3|6805.3|6813.1|6801.1|6817.3|6805.3|6813.1|6801.1|0
1603423800000|2020-10-23 03:30:00|6813.2|6801.2|6815.3|6803.3|6816.2|6804.2|6813.2|6801.2|0
1603424100000|2020-10-23 03:35:00|6815.6|6803.6|6816.3|6804.3|6817.4|6805.4|6815.3|6803.3|0
1603424400000|2020-10-23 03:40:00|6816.7|6804.7|6817.3|6805.3|6819.4|6807.4|6816.3|6804.3|0
1603424700000|2020-10-23 03:45:00|6817.2|6805.2|6813.1|6801.1|6817.3|6805.3|6813.1|6801.1|0
1603425000000|2020-10-23 03:50:00|6813.2|6801.2|6813.2|6801.2|6815.2|6803.2|6813.1|6801.1|0
1603425300000|2020-10-23 03:55:00|6813.6|6801.6|6815.3|6803.3|6815.3|6803.3|6813.6|6801.6|0
1603425600000|2020-10-23 04:00:00|6816.1|6804.1|6815.1|6803.1|6817.4|6805.4|6815.1|6803.1|0
1603425900000|2020-10-23 04:05:00|6814.3|6802.3|6813|6801|6815.1|6803.1|6813|6801|0
1603426200000|2020-10-23 04:10:00|6813.8|6801.8|6813|6801|6815.1|6803.1|6811|6799|0
1603426500000|2020-10-23 04:15:00|6813.1|6801.1|6813|6801|6815.1|6803.1|6813|6801|0
1603426800000|2020-10-23 04:20:00|6813.8|6801.8|6815|6803|6815.1|6803.1|6813.8|6801.8|0
1603427100000|2020-10-23 04:25:00|6815.1|6803.1|6813|6801|6815.1|6803.1|6813|6801|0
1603427400000|2020-10-23 04:30:00|6813.8|6801.8|6815|6803|6815.2|6803.2|6813.8|6801.8|0
1603427700000|2020-10-23 04:35:00|6814.9|6802.9|6819.1|6807.1|6819.1|6807.1|6814.9|6802.9|0
1603428000000|2020-10-23 04:40:00|6819|6807|6814.9|6802.9|6819.1|6807.1|6814.9|6802.9|0
1603428300000|2020-10-23 04:45:00|6815.7|6803.7|6817|6805|6817|6805|6814.9|6802.9|0
1603428600000|2020-10-23 04:50:00|6817.4|6805.4|6821.1|6809.1|6821.1|6809.1|6817.4|6805.4|0
1603428900000|2020-10-23 04:55:00|6821.2|6809.2|6821.1|6809.1|6823.1|6811.1|6821.1|6809.1|0
1603429200000|2020-10-23 05:00:00|6821.2|6809.2|6824|6812|6825.3|6813.3|6821.1|6809.1|0
1603429500000|2020-10-23 05:05:00|6823.7|6811.7|6828.7|6816.7|6829.1|6817.1|6823|6811|0
1603429800000|2020-10-23 05:10:00|6828.1|6816.1|6832.1|6820.1|6833.2|6821.2|6827|6815|0
1603430100000|2020-10-23 05:15:00|6831.8|6819.8|6829|6817|6835.2|6823.2|6829|6817|0
1603430400000|2020-10-23 05:20:00|6829.4|6817.4|6825|6813|6831.1|6819.1|6823.9|6811.9|0
1603430700000|2020-10-23 05:25:00|6824.9|6812.9|6825|6813|6827|6815|6822.9|6810.9|0
1603431000000|2020-10-23 05:30:00|6824.9|6812.9|6824.9|6812.9|6827|6815|6824.9|6812.9|0
1603431300000|2020-10-23 05:35:00|6824.8|6812.8|6824.9|6812.9|6826.9|6814.9|6822.8|6810.8|0
1603431600000|2020-10-23 05:40:00|6825.3|6813.3|6827|6815|6831.1|6819.1|6825.3|6813.3|0
1603431900000|2020-10-23 05:45:00|6826.9|6814.9|6824.9|6812.9|6827|6815|6824.9|6812.9|0
1603432200000|2020-10-23 05:50:00|6824.8|6812.8|6820.6|6808.6|6824.9|6812.9|6818.6|6806.6|0
1603432500000|2020-10-23 05:55:00|6820.7|6808.7|6816.5|6804.5|6820.7|6808.7|6816.5|6804.5|0
1603432800000|2020-10-23 06:00:00|6815.5|6803.5|6807|6802|6815.6|6808.5|6804.5|6799.5|42
1603433100000|2020-10-23 06:05:00|6806.5|6801.5|6803.5|6798.5|6811|6806|6803.5|6798.5|22
1603433400000|2020-10-23 06:10:00|6803|6798|6797.5|6792.5|6803|6798|6797.5|6792.5|5
1603433700000|2020-10-23 06:15:00|6797|6792|6799.5|6794.5|6801|6796|6793.5|6788.5|8
1603434000000|2020-10-23 06:20:00|6798.5|6793.5|6795.5|6790.5|6801.5|6796.5|6795.5|6790.5|1
1603434300000|2020-10-23 06:25:00|6795|6790|6797|6792|6797.5|6792.5|6795|6790|3
1603434600000|2020-10-23 06:30:00|6796.5|6791.5|6798.5|6793.5|6798.5|6793.5|6793.5|6788.5|3
1603434900000|2020-10-23 06:35:00|6799.5|6794.5|6799.5|6794.5|6803|6798|6798|6793|12
1603435200000|2020-10-23 06:40:00|6799|6794|6801|6796|6803.5|6798.5|6797.5|6792.5|5
1603435500000|2020-10-23 06:45:00|6801.5|6796.5|6798|6793|6804|6799|6798|6793|23
1603435800000|2020-10-23 06:50:00|6798.5|6793.5|6799|6794|6799.5|6794.5|6796.5|6791.5|9
1603436100000|2020-10-23 06:55:00|6798.5|6793.5|6797|6792|6800.5|6795.5|6791|6786|62
1603436400000|2020-10-23 07:00:00|6794.5|6789.5|6818.5|6813.5|6823|6818|6791.5|6786.5|439
1603436700000|2020-10-23 07:05:00|6819|6814|6823|6818|6830.5|6825.5|6811|6806|229
1603437000000|2020-10-23 07:10:00|6823.5|6818.5|6829.5|6824.5|6835|6830|6817|6812|112
1603437300000|2020-10-23 07:15:00|6828.5|6823.5|6839|6834|6839|6834|6826|6821|77
1603437600000|2020-10-23 07:20:00|6839.5|6834.5|6843.5|6838.5|6852|6847|6839.5|6834.5|97
1603437900000|2020-10-23 07:25:00|6844|6839|6846.5|6841.5|6855|6850|6843.5|6838.5|81
1603438200000|2020-10-23 07:30:00|6847|6842|6861.5|6856.5|6867.5|6862.5|6847|6842|208
1603438500000|2020-10-23 07:35:00|6862|6857|6872.5|6867.5|6878.5|6873.5|6860.5|6855.5|245
1603438800000|2020-10-23 07:40:00|6870.8|6865.8|6863.3|6858.3|6873.3|6868.3|6861.8|6856.8|110
1603439100000|2020-10-23 07:45:00|6862.8|6857.8|6870.8|6865.8|6871.3|6866.3|6861.8|6856.8|80
1603439400000|2020-10-23 07:50:00|6871.3|6866.3|6864.3|6859.3|6876.8|6871.8|6862.3|6857.3|70
1603439700000|2020-10-23 07:55:00|6864.8|6859.8|6865.3|6860.3|6869.8|6864.8|6861.8|6856.8|64
1603440000000|2020-10-23 08:00:00|6865.8|6860.8|6870.3|6865.3|6871.3|6866.3|6856.3|6851.3|78
1603440300000|2020-10-23 08:05:00|6869.3|6864.3|6874.3|6869.3|6882.8|6877.8|6869.3|6864.3|114
1603440600000|2020-10-23 08:10:00|6874.8|6869.8|6875.3|6870.3|6890.3|6885.3|6874.8|6869.8|137
1603440900000|2020-10-23 08:15:00|6875.8|6870.8|6882.8|6877.8|6884.8|6879.8|6873.8|6868.8|153
1603441200000|2020-10-23 08:20:00|6882.3|6877.3|6880.3|6875.3|6882.8|6877.8|6878.3|6873.3|107
1603441500000|2020-10-23 08:25:00|6881.3|6876.3|6864.8|6859.8|6881.8|6876.8|6864.3|6859.3|69
1603441800000|2020-10-23 08:30:00|6865.3|6860.3|6862.8|6857.8|6866.8|6861.8|6854.3|6849.3|101
1603442100000|2020-10-23 08:35:00|6863.3|6858.3|6867.8|6862.8|6873.8|6868.8|6863.3|6858.3|45
1603442400000|2020-10-23 08:40:00|6868.3|6863.3|6865.8|6860.8|6871.8|6866.8|6863.8|6858.8|36
1603442700000|2020-10-23 08:45:00|6866.3|6861.3|6866.3|6861.3|6868.8|6863.8|6864.3|6859.3|26
1603443000000|2020-10-23 08:50:00|6865.8|6860.8|6865.8|6860.8|6870.3|6865.3|6861.8|6856.8|127
1603443300000|2020-10-23 08:55:00|6866.3|6861.3|6861.3|6856.3|6866.8|6861.8|6860.3|6855.3|50
1603443600000|2020-10-23 09:00:00|6862.3|6857.3|6864.3|6859.3|6866.3|6861.3|6860.8|6855.8|47
1603443900000|2020-10-23 09:05:00|6864.8|6859.8|6861.8|6856.8|6867.3|6862.3|6858.8|6853.8|131
1603444200000|2020-10-23 09:10:00|6862.3|6857.3|6869.8|6864.8|6869.8|6864.8|6862.3|6857.3|35
1603444500000|2020-10-23 09:15:00|6870.3|6865.3|6876.3|6871.3|6880.3|6875.3|6870.3|6865.3|94
1603444800000|2020-10-23 09:20:00|6876.8|6871.8|6880.3|6875.3|6882.3|6877.3|6876.8|6871.8|83
1603445100000|2020-10-23 09:25:00|6879.3|6874.3|6877.3|6872.3|6881.3|6876.3|6873.3|6868.3|53
1603445400000|2020-10-23 09:30:00|6876.8|6871.8|6885.8|6880.8|6887.3|6882.3|6876.8|6871.8|57
1603445700000|2020-10-23 09:35:00|6886.3|6881.3|6883.8|6878.8|6888.3|6883.3|6882.3|6877.3|77
1603446000000|2020-10-23 09:40:00|6884.3|6879.3|6875.8|6870.8|6884.8|6879.8|6873.3|6868.3|41
1603446300000|2020-10-23 09:45:00|6876.8|6871.8|6884.8|6879.8|6885.3|6880.3|6874.8|6869.8|73
1603446600000|2020-10-23 09:50:00|6885.3|6880.3|6883.3|6878.3|6888.3|6883.3|6881.3|6876.3|49
1603446900000|2020-10-23 09:55:00|6882.3|6877.3|6876.3|6871.3|6882.3|6877.3|6875.3|6870.3|35
1603447200000|2020-10-23 10:00:00|6875.3|6870.3|6886.8|6881.8|6888.3|6883.3|6875.3|6870.3|62
1603447500000|2020-10-23 10:05:00|6887.3|6882.3|6894.3|6889.3|6894.8|6889.8|6885.8|6880.8|86
1603447800000|2020-10-23 10:10:00|6893.8|6888.8|6891.3|6886.3|6896.3|6891.3|6888.3|6883.3|87
1603448100000|2020-10-23 10:15:00|6890.8|6885.8|6891.3|6886.3|6895.3|6890.3|6889.3|6884.3|71
1603448400000|2020-10-23 10:20:00|6890.8|6885.8|6883.3|6878.3|6893.3|6888.3|6880.3|6875.3|91
1603448700000|2020-10-23 10:25:00|6883.8|6878.8|6874.3|6869.3|6883.8|6878.8|6874.3|6869.3|59
1603449000000|2020-10-23 10:30:00|6873.8|6868.8|6885.3|6880.3|6887.3|6882.3|6872.8|6867.8|41
1603449300000|2020-10-23 10:35:00|6884.8|6879.8|6890.8|6885.8|6891.3|6886.3|6883.3|6878.3|71
1603449600000|2020-10-23 10:40:00|6891.3|6886.3|6891.3|6886.3|6893.3|6888.3|6885.8|6880.8|30
1603449900000|2020-10-23 10:45:00|6891.8|6886.8|6888.3|6883.3|6893.3|6888.3|6888.3|6883.3|21
1603450200000|2020-10-23 10:50:00|6888.8|6883.8|6889.3|6884.3|6891.3|6886.3|6885.3|6880.3|29
1603450500000|2020-10-23 10:55:00|6890.3|6885.3|6862.8|6857.8|6890.8|6885.8|6862.8|6857.8|136
1603450800000|2020-10-23 11:00:00|6862.3|6857.3|6864.3|6859.3|6866.3|6861.3|6856.8|6851.8|95
1603451100000|2020-10-23 11:05:00|6865.3|6860.3|6873.3|6868.3|6879.3|6874.3|6865.3|6860.3|49
1603451400000|2020-10-23 11:10:00|6873.8|6868.8|6871.8|6866.8|6876.3|6871.3|6869.3|6864.3|17
1603451700000|2020-10-23 11:15:00|6872.3|6867.3|6871.3|6866.3|6874.3|6869.3|6867.8|6862.8|86
1603452000000|2020-10-23 11:20:00|6870.8|6865.8|6873.3|6868.3|6873.3|6868.3|6866.3|6861.3|15
1603452300000|2020-10-23 11:25:00|6872.8|6867.8|6866.8|6861.8|6873.3|6868.3|6866.8|6861.8|45
1603452600000|2020-10-23 11:30:00|6867.3|6862.3|6872.8|6867.8|6875.8|6870.8|6864.3|6859.3|19
1603452900000|2020-10-23 11:35:00|6873.3|6868.3|6877.8|6872.8|6880.3|6875.3|6872.8|6867.8|22
1603453200000|2020-10-23 11:40:00|6877.7|6872.7|6878.2|6873.2|6879.2|6874.2|6873.7|6868.7|20
1603453500000|2020-10-23 11:45:00|6877.7|6872.7|6874.7|6869.7|6879.2|6874.2|6872.2|6867.2|19
1603453800000|2020-10-23 11:50:00|6874.2|6869.2|6877.2|6872.2|6880.2|6875.2|6872.2|6867.2|53
1603454100000|2020-10-23 11:55:00|6877.7|6872.7|6877.2|6872.2|6878.2|6873.2|6874.7|6869.7|11
1603454400000|2020-10-23 12:00:00|6876.7|6871.7|6871.2|6866.2|6876.7|6871.7|6870.2|6865.2|22
1603454700000|2020-10-23 12:05:00|6870.7|6865.7|6871.2|6866.2|6871.7|6866.7|6867.2|6862.2|51
1603455000000|2020-10-23 12:10:00|6870.7|6865.7|6867.2|6862.2|6873.2|6868.2|6867.2|6862.2|24
1603455300000|2020-10-23 12:15:00|6867.7|6862.7|6881.2|6876.2|6882.7|6877.7|6867.7|6862.7|42
1603455600000|2020-10-23 12:20:00|6882.2|6877.2|6875.2|6870.2|6882.2|6877.2|6875.2|6870.2|25
1603455900000|2020-10-23 12:25:00|6874.7|6869.7|6883.2|6878.2|6883.7|6878.7|6874.2|6869.2|46
1603456200000|2020-10-23 12:30:00|6883.7|6878.7|6889.2|6884.2|6890.2|6885.2|6883.2|6878.2|132
1603456500000|2020-10-23 12:35:00|6888.7|6883.7|6893.2|6888.2|6895.7|6890.7|6888.2|6883.2|61
1603456800000|2020-10-23 12:40:00|6892.2|6887.2|6899.2|6894.2|6903.2|6898.2|6890.2|6885.2|67
1603457100000|2020-10-23 12:45:00|6898.7|6893.7|6896.2|6891.2|6901.2|6896.2|6896.2|6891.2|56
1603457400000|2020-10-23 12:50:00|6896.7|6891.7|6901.7|6896.7|6902.2|6897.2|6896.2|6891.2|72
1603457700000|2020-10-23 12:55:00|6900.7|6895.7|6898.2|6893.2|6905.2|6900.2|6898.2|6893.2|42
1603458000000|2020-10-23 13:00:00|6897.7|6892.7|6904.2|6899.2|6904.2|6899.2|6895.2|6890.2|58
1603458300000|2020-10-23 13:05:00|6904.7|6899.7|6895.2|6890.2|6905.7|6900.7|6895.2|6890.2|32
1603458600000|2020-10-23 13:10:00|6895.7|6890.7|6901.2|6896.2|6904.2|6899.2|6895.7|6890.7|41
1603458900000|2020-10-23 13:15:00|6900.7|6895.7|6897.2|6892.2|6901.2|6896.2|6895.7|6890.7|19
1603459200000|2020-10-23 13:20:00|6897.7|6892.7|6897.2|6892.2|6901.7|6896.7|6896.2|6891.2|35
1603459500000|2020-10-23 13:25:00|6895.2|6890.2|6902.2|6897.2|6902.2|6897.2|6893.2|6888.2|26
1603459800000|2020-10-23 13:30:00|6901.7|6896.7|6897.7|6892.7|6904.2|6899.2|6893.2|6888.2|93
1603460100000|2020-10-23 13:35:00|6897.2|6892.2|6899.7|6894.7|6899.7|6894.7|6893.2|6888.2|60
1603460400000|2020-10-23 13:40:00|6900.2|6895.2|6896.2|6891.2|6900.2|6895.2|6893.2|6888.2|73
1603460700000|2020-10-23 13:45:00|6895.2|6890.2|6885.2|6880.2|6899.2|6894.2|6883.2|6878.2|96
1603461000000|2020-10-23 13:50:00|6883.7|6878.7|6891.2|6886.2|6891.2|6886.2|6879.7|6874.7|98
1603461300000|2020-10-23 13:55:00|6890.2|6885.2|6893.2|6888.2|6893.7|6888.7|6886.7|6881.7|57
1603461600000|2020-10-23 14:00:00|6892.7|6887.7|6890.2|6885.2|6892.7|6887.7|6886.7|6881.7|103
1603461900000|2020-10-23 14:05:00|6889.7|6884.7|6881.2|6876.2|6890.7|6885.7|6877.2|6872.2|116
1603462200000|2020-10-23 14:10:00|6881.7|6876.7|6879.7|6874.7|6884.2|6879.2|6874.7|6869.7|63
1603462500000|2020-10-23 14:15:00|6879.2|6874.2|6869.7|6864.7|6879.2|6874.2|6869.7|6864.7|55
1603462800000|2020-10-23 14:20:00|6870.7|6865.7|6867.2|6862.2|6872.7|6867.7|6863.2|6858.2|65
1603463100000|2020-10-23 14:25:00|6867.7|6862.7|6875.7|6870.7|6876.7|6871.7|6865.7|6860.7|111
1603463400000|2020-10-23 14:30:00|6874.7|6869.7|6885.2|6880.2|6885.2|6880.2|6874.7|6869.7|51
1603463700000|2020-10-23 14:35:00|6885.7|6880.7|6891.7|6886.7|6892.7|6887.7|6883.7|6878.7|103
1603464000000|2020-10-23 14:40:00|6890.7|6885.7|6884.2|6879.2|6893.2|6888.2|6880.7|6875.7|122
1603464300000|2020-10-23 14:45:00|6883.7|6878.7|6882.2|6877.2|6887.7|6882.7|6880.7|6875.7|63
1603464600000|2020-10-23 14:50:00|6882.7|6877.7|6879.2|6874.2|6884.7|6879.7|6878.2|6873.2|108
1603464900000|2020-10-23 14:55:00|6878.7|6873.7|6882.7|6877.7|6883.2|6878.2|6876.7|6871.7|59
1603465200000|2020-10-23 15:00:00|6883.7|6878.7|6877.7|6872.7|6886.2|6881.2|6876.2|6871.2|86
1603465500000|2020-10-23 15:05:00|6878.7|6873.7|6876.7|6871.7|6880.7|6875.7|6873.7|6868.7|92
1603465800000|2020-10-23 15:10:00|6877.7|6872.7|6877.7|6872.7|6878.7|6873.7|6873.7|6868.7|65
1603466100000|2020-10-23 15:15:00|6878.2|6873.2|6875.7|6870.7|6878.7|6873.7|6872.7|6867.7|96
1603466400000|2020-10-23 15:20:00|6875.2|6870.2|6869.7|6864.7|6876.7|6871.7|6866.7|6861.7|157
1603466700000|2020-10-23 15:25:00|6868.7|6863.7|6880.7|6875.7|6880.7|6875.7|6867.7|6862.7|199
1603467000000|2020-10-23 15:30:00|6881.7|6874.7|6895.4|6888.4|6895.4|6888.4|6876.4|6869.4|453
1603467300000|2020-10-23 15:35:00|6896.4|6887.4|6888.4|6881.4|6898.4|6891.4|6887.4|6879.4|283
1603467600000|2020-10-23 15:40:00|6887.4|6882.4|6888.4|6881.4|6895.4|6888.4|6887.4|6880.4|38
1603467900000|2020-10-23 15:45:00|6887.4|6880.4|6881.4|6874.4|6887.4|6880.4|6880.4|6873.4|18
1603468200000|2020-10-23 15:50:00|6883.4|6876.4|6883.4|6875.4|6886.4|6879.4|6881.4|6874.4|10
1603468500000|2020-10-23 15:55:00|6882.4|6877.4|6884.4|6876.4|6885.4|6877.4|6881.4|6874.4|20
1603468800000|2020-10-23 16:00:00|6883.4|6874.4|6883.4|6875.4|6884.4|6877.4|6881.4|6873.4|6
1603469100000|2020-10-23 16:05:00|6884.4|6876.4|6881.4|6874.4|6884.4|6876.4|6879.4|6873.4|7
1603469400000|2020-10-23 16:10:00|6880.4|6875.4|6879.4|6872.4|6881.4|6875.4|6879.4|6872.4|4
1603469700000|2020-10-23 16:15:00|6878.4|6873.4|6875.4|6867.4|6880.4|6873.4|6868.4|6861.4|92
1603470000000|2020-10-23 16:20:00|6874.4|6866.4|6872.4|6864.4|6875.4|6866.4|6868.4|6862.4|22
1603470300000|2020-10-23 16:25:00|6871.4|6865.4|6873.4|6866.4|6876.4|6868.4|6871.4|6865.4|22
1603470600000|2020-10-23 16:30:00|6874.4|6865.4|6876.4|6868.4|6878.4|6870.4|6872.4|6865.4|4
1603470900000|2020-10-23 16:35:00|6877.4|6869.4|6878.4|6871.4|6879.4|6872.4|6876.4|6869.4|5
1603471200000|2020-10-23 16:40:00|6880.4|6872.4|6881.4|6873.4|6881.4|6875.4|6877.4|6871.4|8
1603471500000|2020-10-23 16:45:00|6880.4|6874.4|6880.4|6873.4|6881.4|6874.4|6879.4|6871.4|7
1603471800000|2020-10-23 16:50:00|6879.4|6872.4|6878.4|6871.4|6881.4|6874.4|6877.4|6869.4|6
1603472100000|2020-10-23 16:55:00|6879.4|6872.4|6875.4|6867.4|6879.4|6872.4|6871.4|6864.4|7
1603472400000|2020-10-23 17:00:00|6876.4|6868.4|6879.4|6871.4|6879.4|6872.4|6875.4|6868.4|1
1603472700000|2020-10-23 17:05:00|6878.4|6872.4|6881.4|6873.4|6881.4|6873.4|6878.4|6870.4|5
1603473000000|2020-10-23 17:10:00|6880.4|6872.4|6875.4|6867.4|6880.4|6873.4|6873.4|6866.4|16
1603473300000|2020-10-23 17:15:00|6876.4|6868.4|6876.4|6869.4|6879.4|6871.4|6875.4|6868.4|5
1603473600000|2020-10-23 17:20:00|6878.4|6871.4|6883.4|6876.4|6885.4|6878.4|6878.4|6871.4|2
1603473900000|2020-10-23 17:25:00|6882.4|6877.4|6884.4|6877.4|6885.4|6877.4|6882.4|6877.4|1
1603474200000|2020-10-23 17:30:00|6885.4|6875.4|6882.4|6875.4|6885.4|6878.4|6882.4|6875.4|10
1603474500000|2020-10-23 17:35:00|6881.4|6876.4|6883.4|6875.4|6884.4|6876.4|6881.4|6875.4|2
1603474800000|2020-10-23 17:40:00|6882.4|6874.4|6880.4|6872.4|6882.4|6874.4|6880.4|6872.4|9
1603475100000|2020-10-23 17:45:00|6879.4|6873.4|6881.4|6873.4|6882.4|6875.4|6879.4|6872.4|7
1603475400000|2020-10-23 17:50:00|6882.4|6872.4|6881.4|6874.4|6882.4|6875.4|6880.4|6872.4|5
1603475700000|2020-10-23 17:55:00|6882.4|6873.4|6882|6870|6883.4|6874.9|6879.4|6870|23
1603476000000|2020-10-23 18:00:00|6881.9|6869.9|6882.4|6870.4|6882.4|6870.4|6879.7|6867.7|0
1603476300000|2020-10-23 18:05:00|6882.5|6870.5|6886.4|6874.4|6886.7|6874.7|6882.5|6870.5|0
1603476600000|2020-10-23 18:10:00|6886.3|6874.3|6884.3|6872.3|6886.4|6874.4|6882.2|6870.2|0
1603476900000|2020-10-23 18:15:00|6884.2|6872.2|6888.7|6876.7|6888.8|6876.8|6884.1|6872.1|0
1603477200000|2020-10-23 18:20:00|6888.6|6876.6|6890.7|6878.7|6890.7|6878.7|6886.6|6874.6|0
1603477500000|2020-10-23 18:25:00|6890.8|6878.8|6889.2|6877.2|6892.8|6880.8|6889.1|6877.1|0
1603477800000|2020-10-23 18:30:00|6889.1|6877.1|6887.5|6875.5|6889.5|6877.5|6887.3|6875.3|0
1603478100000|2020-10-23 18:35:00|6887.4|6875.4|6885.1|6873.1|6887.4|6875.4|6883.2|6871.2|0
1603478400000|2020-10-23 18:40:00|6885.2|6873.2|6884.8|6872.8|6885.3|6873.3|6884.7|6872.7|0
1603478700000|2020-10-23 18:45:00|6884.9|6872.9|6885.4|6873.4|6885.4|6873.4|6882.8|6870.8|0
1603479000000|2020-10-23 18:50:00|6885.3|6873.3|6881|6869|6887.5|6875.5|6880.8|6868.8|0
1603479300000|2020-10-23 18:55:00|6881.1|6869.1|6881.8|6869.8|6885|6873|6880.7|6868.7|0
1603479600000|2020-10-23 19:00:00|6880.8|6868.8|6884.9|6872.9|6886.9|6874.9|6880.8|6868.8|0
1603479900000|2020-10-23 19:05:00|6885.8|6873.8|6888.9|6876.9|6889|6877|6884.9|6872.9|0
1603480200000|2020-10-23 19:10:00|6889|6877|6893.4|6881.4|6895.3|6883.3|6888.9|6876.9|0
1603480500000|2020-10-23 19:15:00|6893.5|6881.5|6892.3|6880.3|6895.3|6883.3|6891.1|6879.1|0
1603480800000|2020-10-23 19:20:00|6893.2|6881.2|6891.3|6879.3|6893.4|6881.4|6891.1|6879.1|0
1603481100000|2020-10-23 19:25:00|6891.2|6879.2|6891.1|6879.1|6893|6881|6891|6879|0
1603481400000|2020-10-23 19:30:00|6891.2|6879.2|6891|6879|6893.1|6881.1|6890.8|6878.8|0
1603481700000|2020-10-23 19:35:00|6890.9|6878.9|6891.1|6879.1|6893.2|6881.2|6890.8|6878.8|0
1603482000000|2020-10-23 19:40:00|6891.2|6879.2|6895.5|6883.5|6895.5|6883.5|6891|6879|0
1603482300000|2020-10-23 19:45:00|6895.4|6883.4|6894|6882|6895.9|6883.9|6893.3|6881.3|0
1603482600000|2020-10-23 19:50:00|6894.1|6882.1|6897.8|6885.8|6897.8|6885.8|6893.5|6881.5|0
1603482900000|2020-10-23 19:55:00|6897.9|6885.9|6898|6886|6902|6890|6897.5|6885.5|0
1603483200000|2020-10-23 20:00:00|6900.8|6888.8|6891.3|6879.3|6900.8|6888.8|6889.8|6877.8|0
1603483500000|2020-10-23 20:05:00|6890.9|6878.9|6892|6880|6892.4|6880.4|6889.6|6877.6|0
1603483800000|2020-10-23 20:10:00|6891.9|6879.9|6889.2|6877.2|6893.7|6881.7|6888.3|6876.3|0
1603484100000|2020-10-23 20:15:00|6889.1|6877.1|6889.9|6877.9|6889.9|6877.9|6888.9|6876.9|0
1603484400000|2020-10-23 20:20:00|6890.3|6878.3|6889.9|6877.9|6890.5|6878.5|6889.9|6877.9|0
1603484700000|2020-10-23 20:25:00|6889.7|6877.7|6890.9|6878.9|6890.9|6878.9|6889.7|6877.7|0
1603485000000|2020-10-23 20:30:00|6891.1|6879.1|6894.2|6882.2|6895.6|6883.6|6889.8|6877.8|0
1603485300000|2020-10-23 20:35:00|6893.8|6881.8|6894.6|6882.6|6895.9|6883.9|6893.8|6881.8|0
1603485600000|2020-10-23 20:40:00|6894.2|6882.2|6891.1|6879.1|6894.6|6882.6|6890.5|6878.5|0
1603485900000|2020-10-23 20:45:00|6891|6879|6891.1|6879.1|6892.4|6880.4|6890|6878|0
1603486200000|2020-10-23 20:50:00|6891|6879|6889.8|6877.8|6892.8|6880.8|6889.8|6877.8|0
1603486500000|2020-10-23 20:55:00|6889.7|6877.7|6888|6876|6890.6|6878.6|6887|6875|0
1603663200000|2020-10-25 22:00:00|6871.5|6859.5|6856.3|6844.3|6871.5|6859.5|6855.8|6843.8|0
1603663500000|2020-10-25 22:05:00|6856.5|6844.5|6840.3|6828.3|6856.5|6844.5|6838.4|6826.4|0
1603663800000|2020-10-25 22:10:00|6840.2|6828.2|6840.3|6828.3|6843.7|6831.7|6837.5|6825.5|0
1603664100000|2020-10-25 22:15:00|6840.7|6828.7|6832.1|6820.1|6840.7|6828.7|6829|6817|0
1603664400000|2020-10-25 22:20:00|6832.3|6820.3|6824.1|6812.1|6832.9|6820.9|6820.9|6808.9|0
1603664700000|2020-10-25 22:25:00|6824.9|6812.9|6831.4|6819.4|6832.9|6820.9|6821.1|6809.1|0
1603665000000|2020-10-25 22:30:00|6831.6|6819.6|6839.3|6827.3|6839.3|6827.3|6831.6|6819.6|0
1603665300000|2020-10-25 22:35:00|6839.4|6827.4|6838.1|6826.1|6839.4|6827.4|6835.4|6823.4|0
1603665600000|2020-10-25 22:40:00|6838.2|6826.2|6837.3|6825.3|6839.4|6827.4|6835.4|6823.4|0
1603665900000|2020-10-25 22:45:00|6837.5|6825.5|6839.6|6827.6|6841.7|6829.7|6837.5|6825.5|0
1603666200000|2020-10-25 22:50:00|6840|6828|6840.8|6828.8|6842.1|6830.1|6839.9|6827.9|0
1603666500000|2020-10-25 22:55:00|6840.4|6828.4|6839.1|6827.1|6841.2|6829.2|6837.6|6825.6|0
1603666800000|2020-10-25 23:00:00|6839.5|6827.5|6838.4|6826.4|6839.9|6827.9|6835.2|6823.2|0
1603667100000|2020-10-25 23:05:00|6839.3|6827.3|6840.9|6828.9|6841.8|6829.8|6837.8|6825.8|0
1603667400000|2020-10-25 23:10:00|6841|6829|6843|6831|6845.4|6833.4|6840.1|6828.1|0
1603667700000|2020-10-25 23:15:00|6843.1|6831.1|6844.5|6832.5|6845.4|6833.4|6841.7|6829.7|0
1603668000000|2020-10-25 23:20:00|6844.6|6832.6|6845.8|6833.8|6847.1|6835.1|6844.6|6832.6|0
1603668300000|2020-10-25 23:25:00|6845.4|6833.4|6846.3|6834.3|6846.7|6834.7|6844.5|6832.5|0
1603668600000|2020-10-25 23:30:00|6846.7|6834.7|6845.8|6833.8|6847.1|6835.1|6844.5|6832.5|0
1603668900000|2020-10-25 23:35:00|6845.9|6833.9|6846.7|6834.7|6846.7|6834.7|6844.5|6832.5|0
1603669200000|2020-10-25 23:40:00|6846.6|6834.6|6846.7|6834.7|6846.7|6834.7|6845.4|6833.4|0
1603669500000|2020-10-25 23:45:00|6847.1|6835.1|6847.6|6835.6|6849.9|6837.9|6847.1|6835.1|0
1603669800000|2020-10-25 23:50:00|6847.8|6835.8|6848|6836|6850.3|6838.3|6847.8|6835.8|0
1603670100000|2020-10-25 23:55:00|6848.4|6836.4|6847.7|6835.7|6848.4|6836.4|6845.4|6833.4|0
1603670400000|2020-10-26 00:00:00|6847.6|6835.6|6851.8|6839.8|6853.1|6841.1|6845|6833|0
1603670700000|2020-10-26 00:05:00|6851.9|6839.9|6853.1|6841.1|6854.4|6842.4|6851.8|6839.8|0
1603671000000|2020-10-26 00:10:00|6853.2|6841.2|6846.4|6834.4|6853.6|6841.6|6845.4|6833.4|0
1603671300000|2020-10-26 00:15:00|6846.5|6834.5|6836.5|6824.5|6846.9|6834.9|6833|6821|0
1603671600000|2020-10-26 00:20:00|6836.6|6824.6|6837.6|6825.6|6838.6|6826.6|6829.1|6817.1|0
1603671900000|2020-10-26 00:25:00|6837.5|6825.5|6834.4|6822.4|6838.6|6826.6|6832.4|6820.4|0
1603672200000|2020-10-26 00:30:00|6835.2|6823.2|6834.4|6822.4|6836.5|6824.5|6832.3|6820.3|0
1603672500000|2020-10-26 00:35:00|6833.4|6821.4|6832.9|6820.9|6834.5|6822.5|6830.3|6818.3|0
1603672800000|2020-10-26 00:40:00|6832.8|6820.8|6833|6821|6835.1|6823.1|6830.7|6818.7|0
1603673100000|2020-10-26 00:45:00|6833.4|6821.4|6833.1|6821.1|6837.2|6825.2|6833|6821|0
1603673400000|2020-10-26 00:50:00|6833.9|6821.9|6833.5|6821.5|6835.6|6823.6|6831.4|6819.4|0
1603673700000|2020-10-26 00:55:00|6832.8|6820.8|6832.5|6820.5|6835.1|6823.1|6829.4|6817.4|0
1603674000000|2020-10-26 01:00:00|6832.6|6820.6|6834.4|6822.4|6836.7|6824.7|6830.5|6818.5|0
1603674300000|2020-10-26 01:05:00|6834.5|6822.5|6835.9|6823.9|6838|6826|6834.4|6822.4|0
1603674600000|2020-10-26 01:10:00|6836.3|6824.3|6841.1|6829.1|6841.1|6829.1|6835.9|6823.9|0
1603674900000|2020-10-26 01:15:00|6841|6829|6836.9|6824.9|6841.1|6829.1|6836.9|6824.9|0
1603675200000|2020-10-26 01:20:00|6837.1|6825.1|6835|6823|6838.1|6826.1|6834.9|6822.9|0
1603675500000|2020-10-26 01:25:00|6834.9|6822.9|6836.8|6824.8|6838.1|6826.1|6834.9|6822.9|0
1603675800000|2020-10-26 01:30:00|6834.8|6822.8|6822.1|6810.1|6836.8|6824.8|6822|6810|0
1603676100000|2020-10-26 01:35:00|6821.7|6809.7|6817.3|6805.3|6822.1|6810.1|6815.8|6803.8|0
1603676400000|2020-10-26 01:40:00|6816.3|6804.3|6816.2|6804.2|6820.4|6808.4|6816.2|6804.2|0
1603676700000|2020-10-26 01:45:00|6816.3|6804.3|6814.4|6802.4|6818.3|6806.3|6812.1|6800.1|0
1603677000000|2020-10-26 01:50:00|6814.3|6802.3|6813.2|6801.2|6814.5|6802.5|6812.1|6800.1|0
1603677300000|2020-10-26 01:55:00|6814.2|6802.2|6813.3|6801.3|6817.4|6805.4|6812.2|6800.2|0
1603677600000|2020-10-26 02:00:00|6812.9|6800.9|6813.1|6801.1|6815.1|6803.1|6812.2|6800.2|0
1603677900000|2020-10-26 02:05:00|6813.2|6801.2|6813.2|6801.2|6815.2|6803.2|6812.1|6800.1|0
1603678200000|2020-10-26 02:10:00|6813.9|6801.9|6813.2|6801.2|6815.3|6803.3|6811.1|6799.1|0
1603678500000|2020-10-26 02:15:00|6813.1|6801.1|6822.6|6810.6|6824.4|6812.4|6811.1|6799.1|0
1603678800000|2020-10-26 02:20:00|6823.7|6811.7|6827.8|6815.8|6829.9|6817.9|6823.7|6811.7|0
1603679100000|2020-10-26 02:25:00|6827.9|6815.9|6825.7|6813.7|6827.9|6815.9|6823.7|6811.7|0
1603679400000|2020-10-26 02:30:00|6825.4|6813.4|6825.8|6813.8|6827.8|6815.8|6823.7|6811.7|0
1603679700000|2020-10-26 02:35:00|6826.6|6814.6|6823.7|6811.7|6829.9|6817.9|6823.7|6811.7|0
1603680000000|2020-10-26 02:40:00|6824.1|6812.1|6826.6|6814.6|6827.7|6815.7|6823.7|6811.7|0
1603680300000|2020-10-26 02:45:00|6826.2|6814.2|6825.6|6813.6|6827.6|6815.6|6825.5|6813.5|0
1603680600000|2020-10-26 02:50:00|6824.8|6812.8|6823.6|6811.6|6825.6|6813.6|6823.5|6811.5|0
1603680900000|2020-10-26 02:55:00|6825.6|6813.6|6820.4|6808.4|6825.6|6813.6|6819.4|6807.4|0
1603681200000|2020-10-26 03:00:00|6820|6808|6819.6|6807.6|6820|6808|6819.4|6807.4|0
1603681500000|2020-10-26 03:05:00|6819.5|6807.5|6821.7|6809.7|6821.7|6809.7|6817.5|6805.5|0
1603681800000|2020-10-26 03:10:00|6821.8|6809.8|6819.8|6807.8|6821.8|6809.8|6817.7|6805.7|0
1603682100000|2020-10-26 03:15:00|6819.7|6807.7|6815.5|6803.5|6821.9|6809.9|6815.5|6803.5|0
1603682400000|2020-10-26 03:20:00|6815.4|6803.4|6814.4|6802.4|6817.6|6805.6|6811.2|6799.2|0
1603682700000|2020-10-26 03:25:00|6814|6802|6815.5|6803.5|6817.6|6805.6|6813.4|6801.4|0
1603683000000|2020-10-26 03:30:00|6815.1|6803.1|6813.6|6801.6|6815.1|6803.1|6811.4|6799.4|0
1603683300000|2020-10-26 03:35:00|6813.5|6801.5|6813.6|6801.6|6813.6|6801.6|6811.5|6799.5|0
1603683600000|2020-10-26 03:40:00|6813.2|6801.2|6811.5|6799.5|6813.6|6801.6|6811.5|6799.5|0
1603683900000|2020-10-26 03:45:00|6812.3|6800.3|6815.6|6803.6|6815.6|6803.6|6811.5|6799.5|0
1603684200000|2020-10-26 03:50:00|6815.5|6803.5|6817.6|6805.6|6817.6|6805.6|6815.5|6803.5|0
1603684500000|2020-10-26 03:55:00|6818.4|6806.4|6819.8|6807.8|6819.8|6807.8|6816.6|6804.6|0
1603684800000|2020-10-26 04:00:00|6819|6807|6813.6|6801.6|6819|6807|6813.6|6801.6|0
1603685100000|2020-10-26 04:05:00|6813.7|6801.7|6811.5|6799.5|6815.8|6803.8|6811.4|6799.4|0
1603685400000|2020-10-26 04:10:00|6810.7|6798.7|6811.6|6799.6|6813.6|6801.6|6809.4|6797.4|0
1603685700000|2020-10-26 04:15:00|6811.7|6799.7|6811.7|6799.7|6811.7|6799.7|6811.7|6799.7|0
1603686000000|2020-10-26 04:20:00|6809.6|6797.6|6809.7|6797.7|6811.7|6799.7|6809.6|6797.6|0
1603686300000|2020-10-26 04:25:00|6809.6|6797.6|6807.7|6795.7|6809.7|6797.7|6807.6|6795.6|0
1603686600000|2020-10-26 04:30:00|6807.9|6795.9|6805.9|6793.9|6807.9|6795.9|6803.7|6791.7|0
1603686900000|2020-10-26 04:35:00|6806.3|6794.3|6808.1|6796.1|6808.1|6796.1|6806.3|6794.3|0
1603687200000|2020-10-26 04:40:00|6808.5|6796.5|6810.3|6798.3|6810.3|6798.3|6808|6796|0
1603687500000|2020-10-26 04:45:00|6810.4|6798.4|6813.5|6801.5|6813.5|6801.5|6810.3|6798.3|0
1603687800000|2020-10-26 04:50:00|6813.4|6801.4|6813.5|6801.5|6813.5|6801.5|6813.4|6801.4|0
1603688100000|2020-10-26 04:55:00|6813.4|6801.4|6809.4|6797.4|6813.4|6801.4|6809.3|6797.3|0
1603688400000|2020-10-26 05:00:00|6809.3|6797.3|6814.1|6802.1|6814.1|6802.1|6809.3|6797.3|0
1603688700000|2020-10-26 05:05:00|6814|6802|6814|6802|6814.1|6802.1|6811.9|6799.9|0
1603689000000|2020-10-26 05:10:00|6814.1|6802.1|6814.1|6802.1|6816.2|6804.2|6814|6802|0
1603689300000|2020-10-26 05:15:00|6814.2|6802.2|6815.4|6803.4|6817.5|6805.5|6814.1|6802.1|0
1603689600000|2020-10-26 05:20:00|6815.3|6803.3|6817.7|6805.7|6817.7|6805.7|6815.3|6803.3|0
1603689900000|2020-10-26 05:25:00|6817.6|6805.6|6825.3|6813.3|6827.4|6815.4|6817.6|6805.6|0
1603690200000|2020-10-26 05:30:00|6826.1|6814.1|6823.8|6811.8|6826.1|6814.1|6823.8|6811.8|0
1603690500000|2020-10-26 05:35:00|6823.9|6811.9|6821.8|6809.8|6823.9|6811.9|6821.7|6809.7|0
1603690800000|2020-10-26 05:40:00|6821.7|6809.7|6815.6|6803.6|6821.8|6809.8|6815.5|6803.5|0
1603691100000|2020-10-26 05:45:00|6815.5|6803.5|6811.5|6799.5|6815.6|6803.6|6811.4|6799.4|0
1603691400000|2020-10-26 05:50:00|6812.2|6800.2|6817.6|6805.6|6819.7|6807.7|6812.2|6800.2|0
1603691700000|2020-10-26 05:55:00|6817.7|6805.7|6812.3|6800.3|6817.7|6805.7|6811.3|6799.3|0
1603692000000|2020-10-26 06:00:00|6812.7|6800.7|6816.5|6804.5|6816.7|6804.7|6812.7|6800.7|0
1603692300000|2020-10-26 06:05:00|6815.8|6803.8|6812.6|6800.6|6815.8|6803.8|6812.4|6800.4|0
1603692600000|2020-10-26 06:10:00|6813.4|6801.4|6813.7|6801.7|6816.7|6804.7|6813.4|6801.4|0
1603692900000|2020-10-26 06:15:00|6812.9|6800.9|6811.7|6799.7|6812.9|6800.9|6811.6|6799.6|0
1603693200000|2020-10-26 06:20:00|6811.6|6799.6|6809.6|6797.6|6811.6|6799.6|6809.6|6797.6|0
1603693500000|2020-10-26 06:25:00|6810.4|6798.4|6811.7|6799.7|6811.7|6799.7|6810.4|6798.4|0
1603693800000|2020-10-26 06:30:00|6811.6|6799.6|6814.2|6802.2|6814.2|6802.2|6809.6|6797.6|0
1603694100000|2020-10-26 06:35:00|6813.4|6801.4|6810|6798|6813.4|6801.4|6810|6798|0
1603694400000|2020-10-26 06:40:00|6810.5|6798.5|6810.5|6798.5|6812.6|6800.6|6808.5|6796.5|0
1603694700000|2020-10-26 06:45:00|6810.1|6798.1|6804.4|6792.4|6810.5|6798.5|6802.3|6790.3|0
1603695000000|2020-10-26 06:50:00|6804|6792|6805.4|6793.4|6806.5|6794.5|6802.3|6790.3|0
1603695300000|2020-10-26 06:55:00|6805|6793|6806.5|6794.5|6806.5|6794.5|6804.4|6792.4|0
1603695600000|2020-10-26 07:00:00|6806.8|6794.8|6823.4|6818.4|6824.9|6819.9|6803|6791|78
1603695900000|2020-10-26 07:05:00|6823.9|6818.9|6818.9|6813.9|6826.9|6821.9|6815.9|6810.9|53
1603696200000|2020-10-26 07:10:00|6818.4|6813.4|6816.9|6811.9|6819.4|6814.4|6813.9|6808.9|28
1603696500000|2020-10-26 07:15:00|6816.4|6811.4|6811.4|6806.4|6818.4|6813.4|6810.9|6805.9|58
1603696800000|2020-10-26 07:20:00|6810.9|6805.9|6816.4|6811.4|6817.9|6812.9|6809.4|6804.4|29
1603697100000|2020-10-26 07:25:00|6816.9|6811.9|6809.4|6804.4|6816.9|6811.9|6806.4|6801.4|32
1603697400000|2020-10-26 07:30:00|6809.9|6804.9|6807.4|6802.4|6813.4|6808.4|6805.4|6800.4|40
1603697700000|2020-10-26 07:35:00|6807.9|6802.9|6802.9|6797.9|6810.9|6805.9|6801.9|6796.9|22
1603698000000|2020-10-26 07:40:00|6802.4|6797.4|6809.4|6804.4|6809.9|6804.9|6802.4|6797.4|37
1603698300000|2020-10-26 07:45:00|6809.9|6804.9|6810.9|6805.9|6812.4|6807.4|6808.4|6803.4|47
1603698600000|2020-10-26 07:50:00|6809.9|6804.9|6812.9|6807.9|6816.4|6811.4|6808.9|6803.9|66
1603698900000|2020-10-26 07:55:00|6811.9|6806.9|6806.9|6801.9|6812.9|6807.9|6800.9|6795.9|105
1603699200000|2020-10-26 08:00:00|6799.4|6794.4|6809.9|6804.9|6814.4|6809.4|6793.9|6788.9|573
1603699500000|2020-10-26 08:05:00|6810.9|6805.9|6833.4|6828.4|6835.9|6830.9|6797.4|6792.4|438
1603699800000|2020-10-26 08:10:00|6832.9|6827.9|6847.9|6842.9|6848.9|6843.9|6820.4|6815.4|238
1603700100000|2020-10-26 08:15:00|6848.4|6843.4|6857.9|6852.9|6857.9|6852.9|6837.9|6832.9|214
1603700400000|2020-10-26 08:20:00|6859.9|6854.9|6840.9|6835.9|6859.9|6854.9|6834.9|6829.9|155
1603700700000|2020-10-26 08:25:00|6841.4|6836.4|6845.9|6840.9|6857.9|6852.9|6834.9|6829.9|127
1603701000000|2020-10-26 08:30:00|6845.4|6840.4|6838.9|6833.9|6845.9|6840.9|6832.9|6827.9|117
1603701300000|2020-10-26 08:35:00|6839.9|6834.9|6856.4|6851.4|6862.4|6857.4|6838.9|6833.9|84
1603701600000|2020-10-26 08:40:00|6856.6|6851.6|6861.6|6856.6|6861.6|6856.6|6845.6|6840.6|78
1603701900000|2020-10-26 08:45:00|6860.6|6855.6|6867.1|6862.1|6871.1|6866.1|6860.1|6855.1|87
1603702200000|2020-10-26 08:50:00|6867.6|6862.6|6871.6|6866.6|6872.1|6867.1|6861.6|6856.6|54
1603702500000|2020-10-26 08:55:00|6870.6|6865.6|6873.6|6868.6|6879.1|6874.1|6866.6|6861.6|133
1603702800000|2020-10-26 09:00:00|6872.1|6867.1|6868.1|6863.1|6874.6|6869.6|6863.1|6858.1|92
1603703100000|2020-10-26 09:05:00|6867.6|6862.6|6882.1|6877.1|6883.1|6878.1|6867.6|6862.6|69
1603703400000|2020-10-26 09:10:00|6881.6|6876.6|6881.6|6876.6|6887.1|6882.1|6878.6|6873.6|72
1603703700000|2020-10-26 09:15:00|6882.1|6877.1|6891.1|6886.1|6894.1|6889.1|6881.6|6876.6|67
1603704000000|2020-10-26 09:20:00|6891.6|6886.6|6888.6|6883.6|6899.6|6894.6|6888.1|6883.1|114
1603704300000|2020-10-26 09:25:00|6889.1|6884.1|6897.6|6892.6|6897.6|6892.6|6885.6|6880.6|91
1603704600000|2020-10-26 09:30:00|6898.1|6893.1|6889.6|6884.6|6898.6|6893.6|6886.6|6881.6|62
1603704900000|2020-10-26 09:35:00|6890.1|6885.1|6885.1|6880.1|6893.1|6888.1|6882.6|6877.6|55
1603705200000|2020-10-26 09:40:00|6884.6|6879.6|6887.1|6882.1|6889.6|6884.6|6884.6|6879.6|48
1603705500000|2020-10-26 09:45:00|6886.6|6881.6|6879.1|6874.1|6887.1|6882.1|6876.6|6871.6|27
1603705800000|2020-10-26 09:50:00|6878.6|6873.6|6880.6|6875.6|6880.6|6875.6|6868.6|6863.6|51
1603706100000|2020-10-26 09:55:00|6880.1|6875.1|6872.6|6867.6|6882.6|6877.6|6872.6|6867.6|38
1603706400000|2020-10-26 10:00:00|6873.1|6868.1|6868.1|6863.1|6877.1|6872.1|6867.6|6862.6|28
1603706700000|2020-10-26 10:05:00|6868.6|6863.6|6874.6|6869.6|6877.6|6872.6|6868.6|6863.6|64
1603707000000|2020-10-26 10:10:00|6874.1|6869.1|6895.1|6890.1|6895.1|6890.1|6871.1|6866.1|91
1603707300000|2020-10-26 10:15:00|6893.6|6888.6|6890.1|6885.1|6897.1|6892.1|6883.6|6878.6|139
1603707600000|2020-10-26 10:20:00|6889.6|6884.6|6884.6|6879.6|6894.6|6889.6|6884.6|6879.6|49
1603707900000|2020-10-26 10:25:00|6883.6|6878.6|6892.6|6887.6|6893.1|6888.1|6883.1|6878.1|55
1603708200000|2020-10-26 10:30:00|6892.1|6887.1|6883.6|6878.6|6892.6|6887.6|6880.1|6875.1|18
1603708500000|2020-10-26 10:35:00|6884.6|6879.6|6885.6|6880.6|6892.6|6887.6|6884.6|6879.6|50
1603708800000|2020-10-26 10:40:00|6884.6|6879.6|6871.6|6866.6|6885.6|6880.6|6871.6|6866.6|42
1603709100000|2020-10-26 10:45:00|6870.6|6865.6|6877.1|6872.1|6879.1|6874.1|6870.6|6865.6|27
1603709400000|2020-10-26 10:50:00|6877.6|6872.6|6887.1|6882.1|6887.1|6882.1|6877.6|6872.6|58
1603709700000|2020-10-26 10:55:00|6886.6|6881.6|6895.6|6890.6|6895.6|6890.6|6884.6|6879.6|32
1603710000000|2020-10-26 11:00:00|6895.1|6890.1|6899.1|6894.1|6900.1|6895.1|6892.6|6887.6|34
1603710300000|2020-10-26 11:05:00|6898.6|6893.6|6899.6|6894.6|6903.1|6898.1|6896.1|6891.1|34
1603710600000|2020-10-26 11:10:00|6900.6|6895.6|6902.6|6897.6|6907.1|6902.1|6900.6|6895.6|50
1603710900000|2020-10-26 11:15:00|6903.1|6898.1|6897.6|6892.6|6907.6|6902.6|6895.1|6890.1|41
1603711200000|2020-10-26 11:20:00|6898.6|6893.6|6887.6|6882.6|6901.1|6896.1|6886.6|6881.6|34
1603711500000|2020-10-26 11:25:00|6888.1|6883.1|6880.1|6875.1|6890.1|6885.1|6879.6|6874.6|80
1603711800000|2020-10-26 11:30:00|6880.6|6875.6|6886.1|6881.1|6886.6|6881.6|6877.6|6872.6|75
1603712100000|2020-10-26 11:35:00|6886.6|6881.6|6884.6|6879.6|6888.1|6883.1|6882.6|6877.6|107
1603712400000|2020-10-26 11:40:00|6886.6|6881.6|6883.1|6878.1|6890.1|6885.1|6881.1|6876.1|78
1603712700000|2020-10-26 11:45:00|6882.6|6877.6|6881.1|6876.1|6886.6|6881.6|6879.6|6874.6|32
1603713000000|2020-10-26 11:50:00|6881.6|6876.6|6873.6|6868.6|6883.6|6878.6|6872.6|6867.6|54
1603713300000|2020-10-26 11:55:00|6874.1|6869.1|6862.1|6857.1|6876.6|6871.6|6862.1|6857.1|47
1603713600000|2020-10-26 12:00:00|6860.6|6855.6|6861.6|6856.6|6866.6|6861.6|6860.6|6855.6|70
1603713900000|2020-10-26 12:05:00|6860.6|6855.6|6860.6|6855.6|6863.1|6858.1|6856.1|6851.1|46
1603714200000|2020-10-26 12:10:00|6860.1|6855.1|6855.6|6850.6|6860.1|6855.1|6854.6|6849.6|71
1603714500000|2020-10-26 12:15:00|6854.6|6849.6|6852.6|6847.6|6854.6|6849.6|6848.6|6843.6|98
1603714800000|2020-10-26 12:20:00|6852.1|6847.1|6841.1|6836.1|6852.1|6847.1|6840.6|6835.6|55
1603715100000|2020-10-26 12:25:00|6841.6|6836.6|6855.6|6850.6|6855.6|6850.6|6841.1|6836.1|74
1603715400000|2020-10-26 12:30:00|6856.1|6851.1|6857.6|6852.6|6859.6|6854.6|6854.1|6849.1|24
1603715700000|2020-10-26 12:35:00|6857.1|6852.1|6854.6|6849.6|6858.1|6853.1|6851.6|6846.6|37
1603716000000|2020-10-26 12:40:00|6854.7|6849.7|6845.7|6840.7|6856.2|6851.2|6843.7|6838.7|46
1603716300000|2020-10-26 12:45:00|6845.2|6840.2|6840.2|6835.2|6847.7|6842.7|6839.7|6834.7|27
1603716600000|2020-10-26 12:50:00|6840.7|6835.7|6832.7|6827.7|6845.7|6840.7|6831.7|6826.7|63
1603716900000|2020-10-26 12:55:00|6833.7|6828.7|6843.2|6838.2|6843.7|6838.7|6833.2|6828.2|87
1603717200000|2020-10-26 13:00:00|6842.7|6837.7|6856.2|6851.2|6856.7|6851.7|6840.2|6835.2|52
1603717500000|2020-10-26 13:05:00|6855.7|6850.7|6856.2|6851.2|6860.7|6855.7|6853.2|6848.2|76
1603717800000|2020-10-26 13:10:00|6855.7|6850.7|6853.7|6848.7|6857.2|6852.2|6850.7|6845.7|61
1603718100000|2020-10-26 13:15:00|6852.7|6847.7|6853.7|6848.7|6855.7|6850.7|6850.7|6845.7|38
1603718400000|2020-10-26 13:20:00|6852.7|6847.7|6853.2|6848.2|6856.7|6851.7|6850.7|6845.7|24
1603718700000|2020-10-26 13:25:00|6852.7|6847.7|6855.2|6850.2|6856.7|6851.7|6850.7|6845.7|34
1603719000000|2020-10-26 13:30:00|6855.7|6850.7|6851.7|6846.7|6861.2|6856.2|6848.7|6843.7|59
1603719300000|2020-10-26 13:35:00|6852.2|6847.2|6842.7|6837.7|6852.7|6847.7|6842.2|6837.2|92
1603719600000|2020-10-26 13:40:00|6843.2|6838.2|6841.2|6836.2|6845.7|6840.7|6836.7|6831.7|99
1603719900000|2020-10-26 13:45:00|6840.7|6835.7|6839.7|6834.7|6843.7|6838.7|6835.7|6830.7|73
1603720200000|2020-10-26 13:50:00|6840.2|6835.2|6842.2|6837.2|6850.7|6845.7|6838.2|6833.2|128
1603720500000|2020-10-26 13:55:00|6841.7|6836.7|6844.7|6839.7|6845.2|6840.2|6840.7|6835.7|32
1603720800000|2020-10-26 14:00:00|6845.2|6840.2|6849.7|6844.7|6849.7|6844.7|6840.7|6835.7|111
1603721100000|2020-10-26 14:05:00|6850.2|6845.2|6848.7|6843.7|6854.2|6849.2|6846.2|6841.2|86
1603721400000|2020-10-26 14:10:00|6849.2|6844.2|6850.7|6845.7|6851.7|6846.7|6844.7|6839.7|37
1603721700000|2020-10-26 14:15:00|6851.2|6846.2|6845.7|6840.7|6856.2|6851.2|6844.7|6839.7|87
1603722000000|2020-10-26 14:20:00|6846.2|6841.2|6844.7|6839.7|6849.7|6844.7|6840.2|6835.2|64
1603722300000|2020-10-26 14:25:00|6845.2|6840.2|6835.2|6830.2|6845.2|6840.2|6835.2|6830.2|64
1603722600000|2020-10-26 14:30:00|6834.7|6829.7|6835.2|6830.2|6837.2|6832.2|6825.7|6820.7|102
1603722900000|2020-10-26 14:35:00|6834.7|6829.7|6839.7|6834.7|6841.2|6836.2|6831.2|6826.2|70
1603723200000|2020-10-26 14:40:00|6839.2|6834.2|6842.2|6837.2|6842.7|6837.7|6836.2|6831.2|71
1603723500000|2020-10-26 14:45:00|6841.7|6836.7|6832.2|6827.2|6844.7|6839.7|6830.2|6825.2|82
1603723800000|2020-10-26 14:50:00|6831.7|6826.7|6830.2|6825.2|6833.2|6828.2|6826.7|6821.7|52
1603724100000|2020-10-26 14:55:00|6829.7|6824.7|6819.7|6814.7|6829.7|6824.7|6818.7|6813.7|82
1603724400000|2020-10-26 15:00:00|6820.7|6815.7|6820.7|6815.7|6821.7|6816.7|6813.7|6808.7|104
1603724700000|2020-10-26 15:05:00|6820.2|6815.2|6809.7|6804.7|6821.2|6816.2|6807.7|6802.7|117
1603725000000|2020-10-26 15:10:00|6810.3|6805.3|6807.3|6802.3|6818.8|6813.8|6807.3|6802.3|69
1603725300000|2020-10-26 15:15:00|6806.3|6801.3|6807.8|6802.8|6810.8|6805.8|6799.8|6794.8|129
1603725600000|2020-10-26 15:20:00|6808.3|6803.3|6825.3|6820.3|6825.8|6820.8|6807.3|6802.3|134
1603725900000|2020-10-26 15:25:00|6824.3|6819.3|6838.3|6833.3|6839.3|6834.3|6824.3|6819.3|108
1603726200000|2020-10-26 15:30:00|6837.3|6832.3|6817.8|6812.8|6837.3|6832.3|6816.3|6811.3|145
1603726500000|2020-10-26 15:35:00|6817.3|6812.3|6827.8|6822.8|6832.8|6827.8|6817.3|6812.3|156
1603726800000|2020-10-26 15:40:00|6827.3|6822.3|6824.3|6819.3|6828.3|6823.3|6818.3|6813.3|118
1603727100000|2020-10-26 15:45:00|6823.3|6818.3|6821.8|6816.8|6830.3|6825.3|6820.8|6815.8|83
1603727400000|2020-10-26 15:50:00|6821.3|6816.3|6815.3|6810.3|6823.3|6818.3|6811.3|6806.3|169
1603727700000|2020-10-26 15:55:00|6814.8|6809.8|6817.3|6812.3|6822.3|6817.3|6812.3|6807.3|70
1603728000000|2020-10-26 16:00:00|6816.3|6811.3|6820.8|6815.8|6823.3|6818.3|6811.8|6806.8|70
1603728300000|2020-10-26 16:05:00|6820.3|6815.3|6812.3|6807.3|6821.8|6816.8|6810.3|6805.3|84
1603728600000|2020-10-26 16:10:00|6812.8|6807.8|6812.3|6807.3|6814.3|6809.3|6809.3|6804.3|76
1603728900000|2020-10-26 16:15:00|6811.3|6806.3|6816.3|6811.3|6819.8|6814.8|6809.8|6804.8|65
1603729200000|2020-10-26 16:20:00|6816.8|6811.8|6808.3|6803.3|6816.8|6811.8|6808.3|6803.3|115
1603729500000|2020-10-26 16:25:00|6808.8|6803.8|6806.8|6801.8|6811.3|6806.3|6801.8|6796.8|134
1603729800000|2020-10-26 16:30:00|6808.3|6800.3|6803.3|6796.3|6812.3|6804.3|6801.3|6794.3|263
1603730100000|2020-10-26 16:35:00|6802.3|6794.3|6798.3|6791.3|6806.3|6799.3|6797.3|6791.3|156
1603730400000|2020-10-26 16:40:00|6797.3|6789.3|6799.3|6791.3|6802.3|6795.3|6796.3|6789.3|24
1603730700000|2020-10-26 16:45:00|6798.3|6790.3|6792.3|6785.3|6798.3|6791.3|6791.3|6785.3|22
1603731000000|2020-10-26 16:50:00|6794.3|6787.3|6795.3|6787.3|6796.3|6789.3|6793.3|6785.3|17
1603731300000|2020-10-26 16:55:00|6796.3|6788.3|6792.3|6785.3|6796.3|6788.3|6791.3|6784.3|15
1603731600000|2020-10-26 17:00:00|6791.3|6784.3|6792.3|6785.3|6795.3|6788.3|6791.3|6784.3|20
1603731900000|2020-10-26 17:05:00|6791.3|6784.3|6789.3|6781.3|6792.3|6785.3|6785.3|6778.3|58
1603732200000|2020-10-26 17:10:00|6790.3|6782.3|6788.3|6780.3|6791.3|6784.3|6787.3|6780.3|12
1603732500000|2020-10-26 17:15:00|6787.3|6779.3|6781.3|6773.3|6787.3|6779.3|6779.3|6772.3|26
1603732800000|2020-10-26 17:20:00|6782.3|6774.3|6778.3|6770.3|6783.3|6776.3|6777.3|6769.3|13
1603733100000|2020-10-26 17:25:00|6777.3|6772.3|6769.3|6762.3|6777.3|6772.3|6769.3|6762.3|28
1603733400000|2020-10-26 17:30:00|6770.3|6761.3|6761.3|6754.3|6770.3|6762.3|6761.3|6754.3|18
1603733700000|2020-10-26 17:35:00|6760.3|6755.3|6773.3|6765.3|6773.3|6767.3|6760.3|6754.3|48
1603734000000|2020-10-26 17:40:00|6772.3|6766.3|6773.3|6765.3|6774.3|6767.3|6771.3|6764.3|50
1603734300000|2020-10-26 17:45:00|6772.3|6766.3|6778.3|6770.3|6778.3|6771.3|6770.3|6763.3|40
1603734600000|2020-10-26 17:50:00|6776.3|6771.3|6784.3|6777.3|6788.3|6780.3|6776.3|6771.3|13
1603734900000|2020-10-26 17:55:00|6782.3|6776.3|6787.3|6779.3|6790.3|6780.3|6780.3|6773.3|14
1603735200000|2020-10-26 18:00:00|6788.3|6780.3|6793.3|6785.3|6793.3|6785.3|6784.3|6776.3|5
1603735500000|2020-10-26 18:05:00|6796.3|6786.3|6797.3|6789.3|6800.3|6791.3|6793.3|6785.3|3
1603735800000|2020-10-26 18:10:00|6798.3|6790.3|6790.3|6784.3|6798.3|6790.3|6790.3|6782.3|4
1603736100000|2020-10-26 18:15:00|6793.3|6785.3|6794.3|6786.3|6795.3|6787.3|6793.3|6785.3|3
1603736400000|2020-10-26 18:20:00|6793.3|6785.3|6793.3|6785.3|6795.3|6788.3|6790.3|6782.3|6
1603736700000|2020-10-26 18:25:00|6794.3|6786.3|6800.3|6792.3|6800.3|6792.3|6792.3|6785.3|2
1603737000000|2020-10-26 18:30:00|6799.3|6791.3|6799.3|6791.3|6800.3|6792.3|6798.3|6791.3|6
1603737300000|2020-10-26 18:35:00|6798.3|6788.3|6796.3|6788.3|6799.3|6790.3|6795.3|6787.3|3
1603737600000|2020-10-26 18:40:00|6799.3|6789.3|6799.3|6791.3|6801.3|6793.3|6798.3|6789.3|5
1603737900000|2020-10-26 18:45:00|6798.3|6790.3|6796.3|6789.3|6798.3|6790.3|6795.3|6787.3|0
1603738200000|2020-10-26 18:50:00|6797.3|6790.3|6799.3|6793.3|6801.3|6794.3|6796.3|6789.3|9
1603738500000|2020-10-26 18:55:00|6801.3|6794.3|6802.2|6790.2|6803.3|6796.3|6800.3|6790.2|13
1603738800000|2020-10-26 19:00:00|6802.4|6790.4|6803.8|6791.8|6809|6797|6802.2|6790.2|0
1603739100000|2020-10-26 19:05:00|6803.9|6791.9|6799.3|6787.3|6804.2|6792.2|6796.9|6784.9|0
1603739400000|2020-10-26 19:10:00|6797.4|6785.4|6796.7|6784.7|6801.8|6789.8|6794.3|6782.3|0
1603739700000|2020-10-26 19:15:00|6796.6|6784.6|6801.4|6789.4|6804.3|6792.3|6796.6|6784.6|0
1603740000000|2020-10-26 19:20:00|6801.3|6789.3|6808.5|6796.5|6811.1|6799.1|6801.3|6789.3|0
1603740300000|2020-10-26 19:25:00|6808.6|6796.6|6811|6799|6813|6801|6808.5|6796.5|0
1603740600000|2020-10-26 19:30:00|6811.1|6799.1|6822.3|6810.3|6824.9|6812.9|6808.9|6796.9|0
1603740900000|2020-10-26 19:35:00|6822.4|6810.4|6819.7|6807.7|6822.8|6810.8|6815|6803|0
1603741200000|2020-10-26 19:40:00|6819.6|6807.6|6819.7|6807.7|6824.2|6812.2|6817.4|6805.4|0
1603741500000|2020-10-26 19:45:00|6819.5|6807.5|6810.1|6798.1|6819.8|6807.8|6810|6798|0
1603741800000|2020-10-26 19:50:00|6810|6798|6823.1|6811.1|6823.3|6811.3|6809.7|6797.7|0
1603742100000|2020-10-26 19:55:00|6823.3|6811.3|6829.9|6817.9|6831.3|6819.3|6823.3|6811.3|0
1603742400000|2020-10-26 20:00:00|6830.2|6818.2|6831.6|6819.6|6834.7|6822.7|6829.3|6817.3|0
1603742700000|2020-10-26 20:05:00|6829.8|6817.8|6832.5|6820.5|6834.5|6822.5|6829.5|6817.5|0
1603743000000|2020-10-26 20:10:00|6832.3|6820.3|6829.6|6817.6|6833|6821|6829.1|6817.1|0
1603743300000|2020-10-26 20:15:00|6829.5|6817.5|6829.4|6817.4|6829.5|6817.5|6829.4|6817.4|0
1603743900000|2020-10-26 20:25:00|6831.3|6819.3|6831.1|6819.1|6831.3|6819.3|6831.1|6819.1|0
1603744200000|2020-10-26 20:30:00|6831.2|6819.2|6828.4|6816.4|6831.2|6819.2|6828.4|6816.4|0
1603744500000|2020-10-26 20:35:00|6828.5|6816.5|6828.8|6816.8|6828.8|6816.8|6828.3|6816.3|0
1603744800000|2020-10-26 20:40:00|6828.7|6816.7|6828.9|6816.9|6829.1|6817.1|6828.7|6816.7|0
1603745100000|2020-10-26 20:45:00|6828.8|6816.8|6828.7|6816.7|6828.9|6816.9|6828.6|6816.6|0
1603745400000|2020-10-26 20:50:00|6828.6|6816.6|6829.1|6817.1|6829.1|6817.1|6828.6|6816.6|0
1603745700000|2020-10-26 20:55:00|6829|6817|6829.1|6817.1|6829.2|6817.2|6828.7|6816.7|0
1603746000000|2020-10-26 21:00:00|6828.7|6816.7|6828.4|6816.4|6828.9|6816.9|6827.9|6815.9|0
1603746300000|2020-10-26 21:05:00|6828.6|6816.6|6828.8|6816.8|6828.8|6816.8|6828.6|6816.6|0
1603746600000|2020-10-26 21:10:00|6829|6817|6828.4|6816.4|6829|6817|6828.4|6816.4|0
1603746900000|2020-10-26 21:15:00|6828.6|6816.6|6829|6817|6829|6817|6828.4|6816.4|0
1603747200000|2020-10-26 21:20:00|6828.8|6816.8|6828.8|6816.8|6829|6817|6828.6|6816.6|0
1603747500000|2020-10-26 21:25:00|6828.6|6816.6|6828.6|6816.6|6828.8|6816.8|6828.6|6816.6|0
1603747800000|2020-10-26 21:30:00|6828.4|6816.4|6828.2|6816.2|6828.6|6816.6|6828.2|6816.2|0
1603748100000|2020-10-26 21:35:00|6828|6816|6827|6815|6828.2|6816.2|6826|6814|0
1603748400000|2020-10-26 21:40:00|6828|6816|6827.8|6815.8|6828|6816|6827.2|6815.2|0
1603748700000|2020-10-26 21:45:00|6827.4|6815.4|6827.4|6815.4|6827.6|6815.6|6827.4|6815.4|0
1603749000000|2020-10-26 21:50:00|6827.6|6815.6|6827.6|6815.6|6827.8|6815.8|6827.4|6815.4|0
1603749300000|2020-10-26 21:55:00|6828|6816|6827.6|6815.6|6828.2|6816.2|6827.6|6815.6|0
1603749600000|2020-10-26 22:00:00|6827.5|6815.5|6832.7|6820.7|6834.8|6822.8|6827.5|6815.5|0
1603749900000|2020-10-26 22:05:00|6833.1|6821.1|6830.7|6818.7|6834|6822|6830.7|6818.7|0
1603750200000|2020-10-26 22:10:00|6830.9|6818.9|6830.7|6818.7|6831.6|6819.6|6830.3|6818.3|0
1603750500000|2020-10-26 22:15:00|6830.9|6818.9|6832.2|6820.2|6832.2|6820.2|6830.7|6818.7|0
1603750800000|2020-10-26 22:20:00|6832.4|6820.4|6833.5|6821.5|6834|6822|6832.4|6820.4|0
1603751100000|2020-10-26 22:25:00|6833.1|6821.1|6833.5|6821.5|6834|6822|6833.1|6821.1|0
1603751400000|2020-10-26 22:30:00|6833.6|6821.6|6833.1|6821.1|6834|6822|6832.2|6820.2|0
1603751700000|2020-10-26 22:35:00|6832.7|6820.7|6833.1|6821.1|6833.5|6821.5|6832.6|6820.6|0
1603752000000|2020-10-26 22:40:00|6833|6821|6833.5|6821.5|6833.9|6821.9|6832.6|6820.6|0
1603752300000|2020-10-26 22:45:00|6833.7|6821.7|6833.5|6821.5|6833.9|6821.9|6833.1|6821.1|0
1603752600000|2020-10-26 22:50:00|6833.1|6821.1|6832.2|6820.2|6833.1|6821.1|6830.7|6818.7|0
1603752900000|2020-10-26 22:55:00|6832.1|6820.1|6831.1|6819.1|6832.1|6820.1|6830.7|6818.7|0
1603753200000|2020-10-26 23:00:00|6830.9|6818.9|6831.3|6819.3|6831.8|6819.8|6830.7|6818.7|0
1603753500000|2020-10-26 23:05:00|6831.4|6819.4|6830|6818|6832.8|6820.8|6830|6818|0
1603753800000|2020-10-26 23:10:00|6829.4|6817.4|6835.5|6823.5|6836.8|6824.8|6829.1|6817.1|0
1603754100000|2020-10-26 23:15:00|6835.9|6823.9|6833.7|6821.7|6836.3|6824.3|6832.8|6820.8|0
1603754400000|2020-10-26 23:20:00|6833.3|6821.3|6833.7|6821.7|6833.7|6821.7|6832.6|6820.6|0
1603754700000|2020-10-26 23:25:00|6833.9|6821.9|6835.2|6823.2|6835.5|6823.5|6833.3|6821.3|0
1603755000000|2020-10-26 23:30:00|6835.3|6823.3|6835.5|6823.5|6835.9|6823.9|6834.6|6822.6|0
1603755300000|2020-10-26 23:35:00|6835.7|6823.7|6834.7|6822.7|6835.7|6823.7|6834.2|6822.2|0
1603755600000|2020-10-26 23:40:00|6834.9|6822.9|6831|6819|6834.9|6822.9|6831|6819|0
1603755900000|2020-10-26 23:45:00|6831.2|6819.2|6828.8|6816.8|6831.2|6819.2|6822|6810|0
1603756200000|2020-10-26 23:50:00|6828.6|6816.6|6827.5|6815.5|6828.8|6816.8|6827.5|6815.5|0
1603756500000|2020-10-26 23:55:00|6827.3|6815.3|6824.4|6812.4|6827.3|6815.3|6822.2|6810.2|0
1603756800000|2020-10-27 00:00:00|6824.6|6812.6|6826.6|6814.6|6827.5|6815.5|6820.3|6808.3|0
1603757100000|2020-10-27 00:05:00|6826.4|6814.4|6822.2|6810.2|6827|6815|6820.9|6808.9|0
1603757400000|2020-10-27 00:10:00|6822.4|6810.4|6827.4|6815.4|6830.3|6818.3|6822.2|6810.2|0
1603757700000|2020-10-27 00:15:00|6827.6|6815.6|6818.9|6806.9|6827.9|6815.9|6816.8|6804.8|0
1603758000000|2020-10-27 00:20:00|6821|6809|6824.2|6812.2|6825.3|6813.3|6821|6809|0
1603758300000|2020-10-27 00:25:00|6824.6|6812.6|6827.6|6815.6|6829.8|6817.8|6820|6808|0
1603758600000|2020-10-27 00:30:00|6828|6816|6832|6820|6834.1|6822.1|6827.6|6815.6|0
1603758900000|2020-10-27 00:35:00|6832.4|6820.4|6828.8|6816.8|6834.1|6822.1|6827.8|6815.8|0
1603759200000|2020-10-27 00:40:00|6828.9|6816.9|6827.8|6815.8|6829.9|6817.9|6825.7|6813.7|0
1603759500000|2020-10-27 00:45:00|6827.9|6815.9|6827.8|6815.8|6829.9|6817.9|6827.7|6815.7|0
1603759800000|2020-10-27 00:50:00|6827.7|6815.7|6825.7|6813.7|6829.8|6817.8|6825.7|6813.7|0
1603760100000|2020-10-27 00:55:00|6826|6814|6829.9|6817.9|6829.9|6817.9|6823.6|6811.6|0
1603760400000|2020-10-27 01:00:00|6830|6818|6825.7|6813.7|6830|6818|6824.6|6812.6|0
1603760700000|2020-10-27 01:05:00|6826.5|6814.5|6827.8|6815.8|6827.9|6815.9|6823.6|6811.6|0
1603761000000|2020-10-27 01:10:00|6827.9|6815.9|6827.8|6815.8|6829.9|6817.9|6825.7|6813.7|0
1603761300000|2020-10-27 01:15:00|6827.9|6815.9|6823.5|6811.5|6829.9|6817.9|6823.5|6811.5|0
1603761600000|2020-10-27 01:20:00|6823.6|6811.6|6825.7|6813.7|6827.8|6815.8|6821.4|6809.4|0
1603761900000|2020-10-27 01:25:00|6826.5|6814.5|6825.6|6813.6|6829.9|6817.9|6825.6|6813.6|0
1603762200000|2020-10-27 01:30:00|6826.4|6814.4|6815|6803|6827.9|6815.9|6815|6803|0
1603762500000|2020-10-27 01:35:00|6814.2|6802.2|6817.4|6805.4|6819.5|6807.5|6812.9|6800.9|0
1603762800000|2020-10-27 01:40:00|6817.8|6805.8|6817.4|6805.4|6819.5|6807.5|6815.2|6803.2|0
1603763100000|2020-10-27 01:45:00|6817.3|6805.3|6819.5|6807.5|6821.6|6809.6|6817.3|6805.3|0
1603763400000|2020-10-27 01:50:00|6818.7|6806.7|6819.5|6807.5|6819.5|6807.5|6817.3|6805.3|0
1603763700000|2020-10-27 01:55:00|6818.4|6806.4|6813.2|6801.2|6819.5|6807.5|6813.1|6801.1|0
1603764000000|2020-10-27 02:00:00|6814|6802|6813.2|6801.2|6815.4|6803.4|6813.2|6801.2|0
1603764300000|2020-10-27 02:05:00|6814|6802|6817.4|6805.4|6817.4|6805.4|6813.1|6801.1|0
1603764600000|2020-10-27 02:10:00|6817.3|6805.3|6823.8|6811.8|6823.8|6811.8|6815.3|6803.3|0
1603764900000|2020-10-27 02:15:00|6823.7|6811.7|6815.3|6803.3|6823.8|6811.8|6813.2|6801.2|0
1603765200000|2020-10-27 02:20:00|6814.9|6802.9|6815.4|6803.4|6815.4|6803.4|6813.2|6801.2|0
1603765500000|2020-10-27 02:25:00|6815.3|6803.3|6813.2|6801.2|6817.5|6805.5|6813.2|6801.2|0
1603765800000|2020-10-27 02:30:00|6813.3|6801.3|6813.3|6801.3|6815.4|6803.4|6813.2|6801.2|0
1603766100000|2020-10-27 02:35:00|6813.2|6801.2|6815.4|6803.4|6817.5|6805.5|6813.1|6801.1|0
1603766400000|2020-10-27 02:40:00|6815.5|6803.5|6817.4|6805.4|6819.6|6807.6|6815.5|6803.5|0
1603766700000|2020-10-27 02:45:00|6817.5|6805.5|6819.5|6807.5|6819.6|6807.6|6817.5|6805.5|0
1603767000000|2020-10-27 02:50:00|6818.7|6806.7|6817.4|6805.4|6819.6|6807.6|6817.4|6805.4|0
1603767300000|2020-10-27 02:55:00|6817.5|6805.5|6815.4|6803.4|6817.5|6805.5|6813.2|6801.2|0
1603767600000|2020-10-27 03:00:00|6814.6|6802.6|6813.1|6801.1|6814.6|6802.6|6813.1|6801.1|0
1603767900000|2020-10-27 03:05:00|6813.2|6801.2|6815.1|6803.1|6815.2|6803.2|6813|6801|0
1603768200000|2020-10-27 03:10:00|6813|6801|6813|6801|6813|6801|6812.9|6800.9|0
1603768500000|2020-10-27 03:15:00|6812.9|6800.9|6813|6801|6815.1|6803.1|6812.9|6800.9|0
1603768800000|2020-10-27 03:20:00|6813.8|6801.8|6817.4|6805.4|6817.4|6805.4|6813.8|6801.8|0
1603769100000|2020-10-27 03:25:00|6815.4|6803.4|6817.4|6805.4|6819.6|6807.6|6815.3|6803.3|0
1603769400000|2020-10-27 03:30:00|6817.5|6805.5|6817.4|6805.4|6817.5|6805.5|6817.4|6805.4|0
1603769700000|2020-10-27 03:35:00|6817.5|6805.5|6819.5|6807.5|6819.6|6807.6|6817.4|6805.4|0
1603770000000|2020-10-27 03:40:00|6818.7|6806.7|6819.5|6807.5|6819.5|6807.5|6817.5|6805.5|0
1603770300000|2020-10-27 03:45:00|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|6819.6|6807.6|0
1603770600000|2020-10-27 03:50:00|6819.5|6807.5|6817.5|6805.5|6819.6|6807.6|6817.5|6805.5|0
1603770900000|2020-10-27 03:55:00|6817.4|6805.4|6813.2|6801.2|6817.4|6805.4|6813.2|6801.2|0
1603771200000|2020-10-27 04:00:00|6814|6802|6815.4|6803.4|6815.4|6803.4|6813.2|6801.2|0
1603771500000|2020-10-27 04:05:00|6815.3|6803.3|6815.4|6803.4|6815.4|6803.4|6813.3|6801.3|0
1603771800000|2020-10-27 04:10:00|6816.2|6804.2|6815.4|6803.4|6817.5|6805.5|6815.3|6803.3|0
1603772100000|2020-10-27 04:15:00|6814.6|6802.6|6815.5|6803.5|6817.5|6805.5|6813.3|6801.3|0
1603772400000|2020-10-27 04:20:00|6815.4|6803.4|6817.5|6805.5|6817.5|6805.5|6815.4|6803.4|0
1603772700000|2020-10-27 04:25:00|6816.7|6804.7|6817.6|6805.6|6817.6|6805.6|6815.4|6803.4|0
1603773000000|2020-10-27 04:30:00|6818.4|6806.4|6821.9|6809.9|6821.9|6809.9|6818.4|6806.4|0
1603773300000|2020-10-27 04:35:00|6821.1|6809.1|6821.9|6809.9|6823.9|6811.9|6819.8|6807.8|0
1603773600000|2020-10-27 04:40:00|6821.8|6809.8|6821.9|6809.9|6824|6812|6821.8|6809.8|0
1603773900000|2020-10-27 04:45:00|6822.6|6810.6|6824|6812|6826.1|6814.1|6821.9|6809.9|0
1603774200000|2020-10-27 04:50:00|6824.1|6812.1|6826.1|6814.1|6826.2|6814.2|6824.1|6812.1|0
1603774500000|2020-10-27 04:55:00|6825.3|6813.3|6826.2|6814.2|6828.3|6816.3|6824|6812|0
1603774800000|2020-10-27 05:00:00|6824.1|6812.1|6826.2|6814.2|6828.3|6816.3|6824.1|6812.1|0
1603775100000|2020-10-27 05:05:00|6826.1|6814.1|6821.9|6809.9|6826.2|6814.2|6821.9|6809.9|0
1603775400000|2020-10-27 05:10:00|6822|6810|6819.8|6807.8|6824.1|6812.1|6819.8|6807.8|0
1603775700000|2020-10-27 05:15:00|6820.6|6808.6|6821.9|6809.9|6824|6812|6820.6|6808.6|0
1603776000000|2020-10-27 05:20:00|6822|6810|6828.3|6816.3|6828.3|6816.3|6821.9|6809.9|0
1603776300000|2020-10-27 05:25:00|6828.2|6816.2|6826.1|6814.1|6828.3|6816.3|6826.1|6814.1|0
1603776600000|2020-10-27 05:30:00|6826.2|6814.2|6826.1|6814.1|6830.3|6818.3|6826.1|6814.1|0
1603776900000|2020-10-27 05:35:00|6826.2|6814.2|6826.2|6814.2|6826.2|6814.2|6826.1|6814.1|0
1603777200000|2020-10-27 05:40:00|6826.1|6814.1|6826.1|6814.1|6828.3|6816.3|6824|6812|0
1603777500000|2020-10-27 05:45:00|6838.1|6826.1|6844.4|6832.4|6844.4|6832.4|6838.1|6826.1|0
1603777800000|2020-10-27 05:50:00|6842.3|6830.3|6840.1|6828.1|6842.3|6830.3|6840.1|6828.1|0
1603778100000|2020-10-27 05:55:00|6839.3|6827.3|6842.4|6830.4|6843.4|6831.4|6838|6826|0
1603778400000|2020-10-27 06:00:00|6842.8|6830.8|6847.9|6835.9|6848.3|6836.3|6842.4|6830.4|0
1603778700000|2020-10-27 06:05:00|6847.1|6835.1|6852.1|6840.1|6852.2|6840.2|6845.8|6833.8|0
1603779000000|2020-10-27 06:10:00|6852.2|6840.2|6862.9|6850.9|6862.9|6850.9|6852.2|6840.2|0
1603779300000|2020-10-27 06:15:00|6862.5|6850.5|6862|6850|6862.5|6850.5|6858.3|6846.3|0
1603779600000|2020-10-27 06:20:00|6861.9|6849.9|6859|6847|6862|6850|6857|6845|0
1603779900000|2020-10-27 06:25:00|6858.6|6846.6|6851.4|6839.4|6858.6|6846.6|6851.4|6839.4|0
1603780200000|2020-10-27 06:30:00|6851.3|6839.3|6851.6|6839.6|6851.7|6839.7|6848.5|6836.5|0
1603780500000|2020-10-27 06:35:00|6851.7|6839.7|6853.7|6841.7|6853.7|6841.7|6849.6|6837.6|0
1603780800000|2020-10-27 06:40:00|6853.3|6841.3|6851.5|6839.5|6853.3|6841.3|6849.5|6837.5|0
1603781100000|2020-10-27 06:45:00|6850.7|6838.7|6853.6|6841.6|6853.6|6841.6|6849.4|6837.4|0
1603781400000|2020-10-27 06:50:00|6853.5|6841.5|6851.5|6839.5|6853.6|6841.6|6851.5|6839.5|0
1603781700000|2020-10-27 06:55:00|6852.3|6840.3|6848.9|6836.9|6853.7|6841.7|6844.6|6832.6|0
1603782000000|2020-10-27 07:00:00|6847.7|6835.7|6848.3|6843.3|6851.3|6846.3|6829.8|6824.8|169
1603782300000|2020-10-27 07:05:00|6846.3|6841.3|6846.3|6841.3|6853.3|6848.3|6841.8|6836.8|59
1603782600000|2020-10-27 07:10:00|6846.8|6841.8|6843.3|6838.3|6848.8|6843.8|6842.8|6837.8|17
1603782900000|2020-10-27 07:15:00|6842.8|6837.8|6843.8|6838.8|6849.8|6844.8|6838.8|6833.8|16
1603783200000|2020-10-27 07:20:00|6844.8|6839.8|6845.3|6840.3|6847.8|6842.8|6843.8|6838.8|30
1603783500000|2020-10-27 07:25:00|6845.8|6840.8|6845.8|6840.8|6847.3|6842.3|6843.3|6838.3|25
1603783800000|2020-10-27 07:30:00|6844.8|6839.8|6854.3|6849.3|6856.3|6851.3|6843.8|6838.8|66
1603784100000|2020-10-27 07:35:00|6854.8|6849.8|6859.8|6854.8|6859.8|6854.8|6854.8|6849.8|19
1603784400000|2020-10-27 07:40:00|6859.3|6854.3|6870.3|6865.3|6871.8|6866.8|6859.3|6854.3|31
1603784700000|2020-10-27 07:45:00|6870.8|6865.8|6874.3|6869.3|6875.8|6870.8|6869.8|6864.8|18
1603785000000|2020-10-27 07:50:00|6873.8|6868.8|6875.8|6870.8|6876.3|6871.3|6872.3|6867.3|10
1603785300000|2020-10-27 07:55:00|6874.8|6869.8|6862.8|6857.8|6874.8|6869.8|6861.3|6856.3|57
1603785600000|2020-10-27 08:00:00|6861.8|6856.8|6811.8|6806.8|6861.8|6856.8|6806.3|6801.3|526
1603785900000|2020-10-27 08:05:00|6813.3|6808.3|6803.8|6798.8|6826.3|6821.3|6798.8|6793.8|368
1603786200000|2020-10-27 08:10:00|6803.3|6798.3|6794.8|6789.8|6804.3|6799.3|6776.8|6771.8|254
1603786500000|2020-10-27 08:15:00|6795.8|6790.8|6815.3|6810.3|6825.3|6820.3|6795.8|6790.8|253
1603786800000|2020-10-27 08:20:00|6814.8|6809.8|6798.8|6793.8|6814.8|6809.8|6793.8|6788.8|172
1603787100000|2020-10-27 08:25:00|6800.8|6795.8|6802.8|6797.8|6804.8|6799.8|6792.8|6787.8|149
1603787400000|2020-10-27 08:30:00|6802.3|6797.3|6804.8|6799.8|6818.3|6813.3|6800.8|6795.8|95
1603787700000|2020-10-27 08:35:00|6804.3|6799.3|6788.8|6783.8|6804.3|6799.3|6786.8|6781.8|147
1603788000000|2020-10-27 08:40:00|6788.3|6783.3|6792.8|6787.8|6807.3|6802.3|6785.8|6780.8|75
1603788300000|2020-10-27 08:45:00|6792.3|6787.3|6809.3|6804.3|6815.3|6810.3|6788.8|6783.8|56
1603788600000|2020-10-27 08:50:00|6809.8|6804.8|6792.8|6787.8|6810.8|6805.8|6792.3|6787.3|81
1603788900000|2020-10-27 08:55:00|6792.3|6787.3|6788.3|6783.3|6799.3|6794.3|6786.8|6781.8|76
1603789200000|2020-10-27 09:00:00|6787.8|6782.8|6783.8|6778.8|6791.3|6786.3|6780.8|6775.8|98
1603789500000|2020-10-27 09:05:00|6783.3|6778.3|6741.8|6736.8|6783.3|6778.3|6741.8|6736.8|267
1603789800000|2020-10-27 09:10:00|6742.3|6737.3|6747.8|6742.8|6751.8|6746.8|6739.3|6734.3|125
1603790100000|2020-10-27 09:15:00|6747.3|6742.3|6738.8|6733.8|6747.3|6742.3|6735.8|6730.8|85
1603790400000|2020-10-27 09:20:00|6739.3|6734.3|6746.3|6741.3|6747.3|6742.3|6734.3|6729.3|161
1603790700000|2020-10-27 09:25:00|6745.8|6740.8|6753.8|6748.8|6761.8|6756.8|6745.8|6740.8|63
1603791000000|2020-10-27 09:30:00|6753.3|6748.3|6755.3|6750.3|6763.3|6758.3|6748.3|6743.3|119
1603791300000|2020-10-27 09:35:00|6755.8|6750.8|6758.3|6753.3|6758.3|6753.3|6748.3|6743.3|51
1603791600000|2020-10-27 09:40:00|6757.8|6752.8|6743.3|6738.3|6758.3|6753.3|6741.8|6736.8|247
1603791900000|2020-10-27 09:45:00|6743.8|6738.8|6753.3|6748.3|6753.3|6748.3|6742.8|6737.8|126
1603792200000|2020-10-27 09:50:00|6754.3|6749.3|6759.3|6754.3|6760.3|6755.3|6751.3|6746.3|58
1603792500000|2020-10-27 09:55:00|6757.3|6752.3|6758.8|6753.8|6758.8|6753.8|6748.8|6743.8|44
1603792800000|2020-10-27 10:00:00|6759.3|6754.3|6768.3|6763.3|6772.8|6767.8|6758.8|6753.8|52
1603793100000|2020-10-27 10:05:00|6768.8|6763.8|6777.3|6772.3|6778.3|6773.3|6768.3|6763.3|36
1603793400000|2020-10-27 10:10:00|6777.8|6772.8|6774.3|6769.3|6784.3|6779.3|6772.8|6767.8|106
1603793700000|2020-10-27 10:15:00|6774.8|6769.8|6779.3|6774.3|6780.3|6775.3|6772.3|6767.3|44
1603794000000|2020-10-27 10:20:00|6778.8|6773.8|6768.3|6763.3|6781.3|6776.3|6764.8|6759.8|67
1603794300000|2020-10-27 10:25:00|6767.8|6762.8|6761.8|6756.8|6769.3|6764.3|6761.3|6756.3|83
1603794600000|2020-10-27 10:30:00|6761.3|6756.3|6770.8|6765.8|6773.8|6768.8|6760.8|6755.8|59
1603794900000|2020-10-27 10:35:00|6771.8|6766.8|6768.3|6763.3|6772.8|6767.8|6766.3|6761.3|53
1603795200000|2020-10-27 10:40:00|6767.8|6762.8|6774.3|6769.3|6777.3|6772.3|6764.3|6759.3|53
1603795500000|2020-10-27 10:45:00|6773.8|6768.8|6774.8|6769.8|6776.3|6771.3|6771.3|6766.3|47
1603795800000|2020-10-27 10:50:00|6775.3|6770.3|6783.3|6778.3|6783.3|6778.3|6774.3|6769.3|60
1603796100000|2020-10-27 10:55:00|6782.8|6777.8|6800.3|6795.3|6800.8|6795.8|6781.3|6776.3|96
1603796400000|2020-10-27 11:00:00|6800.8|6795.8|6788.8|6783.8|6805.3|6800.3|6788.3|6783.3|130
1603796700000|2020-10-27 11:05:00|6788.3|6783.3|6789.3|6784.3|6794.8|6789.8|6787.8|6782.8|51
1603797000000|2020-10-27 11:10:00|6791.3|6786.3|6793.3|6788.3|6793.8|6788.8|6786.8|6781.8|117
1603797300000|2020-10-27 11:15:00|6793.8|6788.8|6802.3|6797.3|6803.8|6798.8|6791.8|6786.8|190
1603797600000|2020-10-27 11:20:00|6801.8|6796.8|6789.8|6784.8|6802.3|6797.3|6788.8|6783.8|45
1603797900000|2020-10-27 11:25:00|6790.3|6785.3|6790.8|6785.8|6796.8|6791.8|6787.3|6782.3|44
1603798200000|2020-10-27 11:30:00|6790.3|6785.3|6793.3|6788.3|6797.3|6792.3|6789.8|6784.8|70
1603798500000|2020-10-27 11:35:00|6794.3|6789.3|6789.3|6784.3|6795.3|6790.3|6787.3|6782.3|60
1603798800000|2020-10-27 11:40:00|6789.8|6784.8|6791.8|6786.8|6793.3|6788.3|6789.3|6784.3|28
1603799100000|2020-10-27 11:45:00|6792.3|6787.3|6793.8|6788.8|6798.8|6793.8|6792.3|6787.3|35
1603799400000|2020-10-27 11:50:00|6794.3|6789.3|6795.3|6790.3|6801.8|6796.8|6794.3|6789.3|69
1603799700000|2020-10-27 11:55:00|6794.8|6789.8|6789.3|6784.3|6795.3|6790.3|6786.3|6781.3|33
1603800000000|2020-10-27 12:00:00|6792.3|6787.3|6791.3|6786.3|6793.3|6788.3|6786.3|6781.3|84
1603800300000|2020-10-27 12:05:00|6791.8|6786.8|6784.3|6779.3|6792.3|6787.3|6783.3|6778.3|89
1603800600000|2020-10-27 12:10:00|6783.3|6778.3|6777.3|6772.3|6783.8|6778.8|6774.3|6769.3|101
1603800900000|2020-10-27 12:15:00|6776.8|6771.8|6776.8|6771.8|6781.3|6776.3|6773.3|6768.3|48
1603801200000|2020-10-27 12:20:00|6776.3|6771.3|6771.3|6766.3|6779.8|6774.8|6770.8|6765.8|79
1603801500000|2020-10-27 12:25:00|6770.8|6765.8|6774.3|6769.3|6775.8|6770.8|6768.8|6763.8|46
1603801800000|2020-10-27 12:30:00|6780.3|6775.3|6777.8|6772.8|6783.3|6778.3|6776.8|6771.8|85
1603802100000|2020-10-27 12:35:00|6777.3|6772.3|6774.3|6769.3|6780.3|6775.3|6772.3|6767.3|26
1603802400000|2020-10-27 12:40:00|6775.1|6770.1|6774.1|6769.1|6777.6|6772.6|6771.6|6766.6|41
1603802700000|2020-10-27 12:45:00|6773.6|6768.6|6772.1|6767.1|6779.6|6774.6|6770.6|6765.6|41
1603803000000|2020-10-27 12:50:00|6773.1|6768.1|6759.1|6754.1|6774.1|6769.1|6758.1|6753.1|89
1603803300000|2020-10-27 12:55:00|6759.6|6754.6|6757.1|6752.1|6761.6|6756.6|6755.6|6750.6|90
1603803600000|2020-10-27 13:00:00|6756.1|6751.1|6747.1|6742.1|6756.1|6751.1|6744.6|6739.6|101
1603803900000|2020-10-27 13:05:00|6746.6|6741.6|6747.1|6742.1|6750.1|6745.1|6742.6|6737.6|172
1603804200000|2020-10-27 13:10:00|6748.6|6743.6|6739.1|6734.1|6748.6|6743.6|6739.1|6734.1|158
1603804500000|2020-10-27 13:15:00|6738.1|6733.1|6728.1|6723.1|6740.6|6735.6|6727.6|6722.6|184
1603804800000|2020-10-27 13:20:00|6727.6|6722.6|6737.1|6732.1|6737.6|6732.6|6725.6|6720.6|191
1603805100000|2020-10-27 13:25:00|6737.6|6732.6|6724.6|6719.6|6737.6|6732.6|6724.6|6719.6|152
1603805400000|2020-10-27 13:30:00|6725.1|6720.1|6715.1|6710.1|6726.1|6721.1|6715.1|6710.1|262
1603805700000|2020-10-27 13:35:00|6714.6|6709.6|6727.1|6722.1|6732.6|6727.6|6713.6|6708.6|133
1603806000000|2020-10-27 13:40:00|6726.6|6721.6|6729.6|6724.6|6729.6|6724.6|6722.1|6717.1|124
1603806300000|2020-10-27 13:45:00|6730.1|6725.1|6724.6|6719.6|6732.6|6727.6|6719.1|6714.1|64
1603806600000|2020-10-27 13:50:00|6725.1|6720.1|6732.6|6727.6|6733.1|6728.1|6724.1|6719.1|48
1603806900000|2020-10-27 13:55:00|6732.1|6727.1|6732.6|6727.6|6736.1|6731.1|6728.6|6723.6|52
1603807200000|2020-10-27 14:00:00|6735.1|6730.1|6729.6|6724.6|6738.6|6733.6|6729.1|6724.1|77
1603807500000|2020-10-27 14:05:00|6729.1|6724.1|6733.6|6728.6|6742.1|6737.1|6726.1|6721.1|60
1603807800000|2020-10-27 14:10:00|6733.1|6728.1|6726.6|6721.6|6737.6|6732.6|6726.1|6721.1|70
1603808100000|2020-10-27 14:15:00|6728.1|6723.1|6710.1|6705.1|6728.1|6723.1|6710.1|6705.1|81
1603808400000|2020-10-27 14:20:00|6709.6|6704.6|6706.1|6701.1|6711.1|6706.1|6704.1|6699.1|87
1603808700000|2020-10-27 14:25:00|6704.6|6699.6|6697.1|6692.1|6709.1|6704.1|6695.1|6690.1|159
1603809000000|2020-10-27 14:30:00|6696.6|6691.6|6700.6|6695.6|6701.1|6696.1|6691.6|6686.6|115
1603809300000|2020-10-27 14:35:00|6700.1|6695.1|6697.1|6692.1|6700.1|6695.1|6692.1|6687.1|67
1603809600000|2020-10-27 14:40:00|6696.6|6691.6|6699.6|6694.6|6700.6|6695.6|6693.1|6688.1|95
1603809900000|2020-10-27 14:45:00|6699.1|6694.1|6706.1|6701.1|6711.1|6706.1|6691.6|6686.6|141
1603810200000|2020-10-27 14:50:00|6706.6|6701.6|6693.1|6688.1|6708.1|6703.1|6685.1|6680.1|163
1603810500000|2020-10-27 14:55:00|6692.6|6687.6|6675.6|6670.6|6693.1|6688.1|6675.1|6670.1|130
1603810800000|2020-10-27 15:00:00|6675.1|6670.1|6680.6|6675.6|6684.6|6679.6|6668.1|6663.1|152
1603811100000|2020-10-27 15:05:00|6680.1|6675.1|6680.6|6675.6|6683.6|6678.6|6676.1|6671.1|114
1603811400000|2020-10-27 15:10:00|6681.7|6676.7|6673.7|6668.7|6684.7|6679.7|6673.7|6668.7|89
1603811700000|2020-10-27 15:15:00|6674.2|6669.2|6659.7|6654.7|6675.7|6670.7|6658.2|6653.2|119
1603812000000|2020-10-27 15:20:00|6659.2|6654.2|6664.2|6659.2|6664.7|6659.7|6655.2|6650.2|201
1603812300000|2020-10-27 15:25:00|6663.2|6658.2|6662.2|6657.2|6671.2|6666.2|6659.7|6654.7|183
1603812600000|2020-10-27 15:30:00|6663.2|6658.2|6654.2|6649.2|6665.2|6660.2|6649.7|6644.7|226
1603812900000|2020-10-27 15:35:00|6654.7|6649.7|6657.7|6652.7|6660.7|6655.7|6649.7|6644.7|282
1603813200000|2020-10-27 15:40:00|6656.7|6651.7|6660.2|6655.2|6664.7|6659.7|6655.2|6650.2|209
1603813500000|2020-10-27 15:45:00|6662.2|6657.2|6664.2|6659.2|6672.2|6667.2|6661.7|6656.7|249
1603813800000|2020-10-27 15:50:00|6663.2|6658.2|6655.7|6650.7|6663.7|6658.7|6653.2|6648.2|154
1603814100000|2020-10-27 15:55:00|6656.2|6651.2|6669.2|6664.2|6669.7|6664.7|6654.2|6649.2|109
1603814400000|2020-10-27 16:00:00|6670.2|6665.2|6659.2|6654.2|6670.2|6665.2|6657.2|6652.2|198
1603814700000|2020-10-27 16:05:00|6659.7|6654.7|6658.2|6653.2|6662.7|6657.7|6653.2|6648.2|103
1603815000000|2020-10-27 16:10:00|6658.7|6653.7|6650.2|6645.2|6658.7|6653.7|6649.7|6644.7|440
1603815300000|2020-10-27 16:15:00|6649.7|6644.7|6663.2|6658.2|6663.2|6658.2|6649.7|6644.7|159
1603815600000|2020-10-27 16:20:00|6663.7|6658.7|6675.2|6670.2|6675.7|6670.7|6663.2|6658.2|241
1603815900000|2020-10-27 16:25:00|6676.2|6671.2|6664.7|6659.7|6678.2|6673.2|6663.7|6658.7|452
1603816200000|2020-10-27 16:30:00|6666.2|6658.2|6652.2|6645.2|6669.2|6662.2|6652.2|6645.2|541
1603816500000|2020-10-27 16:35:00|6651.2|6644.2|6656.2|6648.2|6661.2|6654.2|6651.2|6644.2|250
1603816800000|2020-10-27 16:40:00|6657.2|6649.2|6643.2|6636.2|6658.2|6651.2|6643.2|6636.2|56
1603817100000|2020-10-27 16:45:00|6642.2|6637.2|6646.2|6638.2|6646.2|6639.2|6642.2|6637.2|20
1603817400000|2020-10-27 16:50:00|6645.2|6639.2|6645.2|6637.2|6645.2|6639.2|6640.2|6634.2|55
1603817700000|2020-10-27 16:55:00|6643.2|6636.2|6643.2|6635.2|6645.2|6637.2|6636.2|6629.2|39
1603818000000|2020-10-27 17:00:00|6644.2|6636.2|6644.2|6637.2|6646.2|6638.2|6640.2|6634.2|295
1603818300000|2020-10-27 17:05:00|6643.2|6636.2|6640.2|6632.2|6645.2|6638.2|6639.2|6632.2|43
1603818600000|2020-10-27 17:10:00|6642.2|6634.2|6643.2|6635.2|6644.2|6637.2|6637.2|6631.2|19
1603818900000|2020-10-27 17:15:00|6644.2|6636.2|6647.2|6639.2|6649.2|6642.2|6644.2|6636.2|10
1603819200000|2020-10-27 17:20:00|6646.2|6637.2|6649.2|6641.2|6649.2|6642.2|6641.2|6634.2|15
1603819500000|2020-10-27 17:25:00|6648.2|6642.2|6652.2|6644.2|6653.2|6645.2|6647.2|6639.2|14
1603819800000|2020-10-27 17:30:00|6653.2|6643.2|6659.2|6651.2|6662.2|6654.2|6651.2|6643.2|9
1603820100000|2020-10-27 17:35:00|6658.2|6650.2|6656.2|6648.2|6658.2|6650.2|6656.2|6648.2|15
1603820400000|2020-10-27 17:40:00|6655.2|6650.2|6652.2|6645.2|6657.2|6650.2|6651.2|6645.2|24
1603820700000|2020-10-27 17:45:00|6653.2|6647.2|6658.2|6650.2|6658.2|6652.2|6651.2|6645.2|12
1603821000000|2020-10-27 17:50:00|6659.2|6651.2|6655.2|6646.2|6661.2|6654.2|6653.2|6645.2|53
1603821300000|2020-10-27 17:55:00|6654.2|6647.2|6653.2|6644.2|6655.2|6647.2|6650.2|6642.2|14
1603821600000|2020-10-27 18:00:00|6652.2|6646.2|6649.2|6641.2|6655.2|6646.2|6649.2|6641.2|2
1603821900000|2020-10-27 18:05:00|6648.2|6643.2|6649.2|6640.2|6650.2|6643.2|6647.2|6639.2|7
1603822200000|2020-10-27 18:10:00|6648.2|6642.2|6644.2|6636.2|6649.2|6642.2|6642.2|6636.2|8
1603822500000|2020-10-27 18:15:00|6643.2|6635.2|6631.2|6623.2|6643.2|6635.2|6631.2|6623.2|29
1603822800000|2020-10-27 18:20:00|6632.2|6622.2|6630.2|6622.2|6636.2|6628.2|6630.2|6622.2|9
1603823100000|2020-10-27 18:25:00|6631.2|6623.2|6629.2|6622.2|6635.7|6625.2|6629.2|6622.2|5
1603823400000|2020-10-27 18:30:00|6633.2|6623.2|6628.2|6620.2|6633.2|6624.2|6628.2|6619.2|11
1603823700000|2020-10-27 18:35:00|6633.2|6623.2|6632.2|6623.2|6634.2|6626.2|6630.2|6623.2|20
1603824000000|2020-10-27 18:40:00|6634.2|6626.2|6634.2|6623.2|6638.2|6627.2|6632.2|6623.2|26
1603824300000|2020-10-27 18:45:00|6632.2|6624.2|6634.2|6623.2|6637.2|6631.2|6629.2|6621.2|67
1603824600000|2020-10-27 18:50:00|6633.2|6624.2|6635.2|6627.2|6635.2|6628.2|6631.2|6622.2|53
1603824900000|2020-10-27 18:55:00|6634.2|6626.2|6644.1|6632.1|6644.2|6637.2|6632.2|6623.2|32
1603825200000|2020-10-27 19:00:00|6644.2|6632.2|6642.3|6630.3|6646.6|6634.6|6642|6630|1
1603825500000|2020-10-27 19:05:00|6642.2|6630.2|6633.8|6621.8|6644.5|6632.5|6633.4|6621.4|0
1603825800000|2020-10-27 19:10:00|6633.9|6621.9|6636.2|6624.2|6638.3|6626.3|6633.9|6621.9|0
1603826100000|2020-10-27 19:15:00|6636|6624|6636.8|6624.8|6636.9|6624.9|6633.7|6621.7|0
1603826400000|2020-10-27 19:20:00|6636.9|6624.9|6643.5|6631.5|6643.6|6631.6|6636.7|6624.7|0
1603826700000|2020-10-27 19:25:00|6643.6|6631.6|6643.6|6631.6|6645.7|6633.7|6643|6631|0
1603827000000|2020-10-27 19:30:00|6643.5|6631.5|6643.7|6631.7|6645.8|6633.8|6643.4|6631.4|0
1603827300000|2020-10-27 19:35:00|6643.6|6631.6|6645.9|6633.9|6645.9|6633.9|6643.5|6631.5|0
1603827600000|2020-10-27 19:40:00|6646|6634|6646|6634|6650|6638|6645.8|6633.8|0
1603827900000|2020-10-27 19:45:00|6646.1|6634.1|6639.3|6627.3|6648.1|6636.1|6639|6627|0
1603828200000|2020-10-27 19:50:00|6638.9|6626.9|6643.4|6631.4|6643.4|6631.4|6634.6|6622.6|0
1603828500000|2020-10-27 19:55:00|6643.3|6631.3|6640.1|6628.1|6645.4|6633.4|6634.8|6622.8|0
1603828800000|2020-10-27 20:00:00|6640.3|6628.3|6640.6|6628.6|6642.4|6630.4|6639.9|6627.9|0
1603829100000|2020-10-27 20:05:00|6640.5|6628.5|6633.5|6621.5|6640.6|6628.6|6633.4|6621.4|0
1603829400000|2020-10-27 20:10:00|6633.4|6621.4|6635.8|6623.8|6638.3|6626.3|6631.1|6619.1|0
1603829700000|2020-10-27 20:15:00|6636.7|6624.7|6637.6|6625.6|6637.6|6625.6|6636.7|6624.7|0
1603830300000|2020-10-27 20:25:00|6635.8|6623.8|6635.8|6623.8|6637.6|6625.6|6635.8|6623.8|0
1603830600000|2020-10-27 20:30:00|6635.6|6623.6|6627.6|6615.6|6635.6|6623.6|6627.4|6615.4|0
1603830900000|2020-10-27 20:35:00|6625.8|6613.8|6624.9|6612.9|6626.1|6614.1|6624.8|6612.8|0
1603831200000|2020-10-27 20:40:00|6627|6615|6622|6610|6627.2|6615.2|6622|6610|0
1603831500000|2020-10-27 20:45:00|6622.1|6610.1|6613.3|6601.3|6622.1|6610.1|6613.3|6601.3|0
1603831800000|2020-10-27 20:50:00|6613.4|6601.4|6613.7|6601.7|6613.8|6601.8|6613.3|6601.3|0
1603832100000|2020-10-27 20:55:00|6613.8|6601.8|6609.6|6597.6|6613.8|6601.8|6609.3|6597.3|0
1603832400000|2020-10-27 21:00:00|6609.1|6597.1|6610.4|6598.4|6613|6601|6609.1|6597.1|0
1603832700000|2020-10-27 21:05:00|6610.6|6598.6|6609.6|6597.6|6611.3|6599.3|6609.5|6597.5|0
1603833000000|2020-10-27 21:10:00|6609.4|6597.4|6607.5|6595.5|6609.7|6597.7|6606|6594|0
1603833300000|2020-10-27 21:15:00|6607.3|6595.3|6604.5|6592.5|6607.3|6595.3|6603.9|6591.9|0
1603833600000|2020-10-27 21:20:00|6604.1|6592.1|6603.4|6591.4|6604.6|6592.6|6603.4|6591.4|0
1603833900000|2020-10-27 21:25:00|6603.6|6591.6|6604.1|6592.1|6604.7|6592.7|6602.4|6590.4|0
1603834200000|2020-10-27 21:30:00|6604.3|6592.3|6605|6593|6605.5|6593.5|6604.3|6592.3|0
1603834500000|2020-10-27 21:35:00|6605.2|6593.2|6605.4|6593.4|6605.4|6593.4|6604.1|6592.1|0
1603834800000|2020-10-27 21:40:00|6605|6593|6606.8|6594.8|6607.6|6595.6|6604.5|6592.5|0
1603835100000|2020-10-27 21:45:00|6606.6|6594.6|6607.2|6595.2|6607.2|6595.2|6606.6|6594.6|0
1603835400000|2020-10-27 21:50:00|6606.8|6594.8|6611.1|6599.1|6611.1|6599.1|6606.6|6594.6|0
1603835700000|2020-10-27 21:55:00|6611.7|6599.7|6611.5|6599.5|6616.3|6604.3|6611.3|6599.3|0
1603836000000|2020-10-27 22:00:00|6611.6|6599.6|6604.3|6592.3|6612.1|6600.1|6603.9|6591.9|0
1603836300000|2020-10-27 22:05:00|6604.7|6592.7|6594.3|6582.3|6604.7|6592.7|6594.3|6582.3|0
1603836600000|2020-10-27 22:10:00|6594.5|6582.5|6589.7|6577.7|6595.6|6583.6|6585.3|6573.3|0
1603836900000|2020-10-27 22:15:00|6589.6|6577.6|6586.7|6574.7|6592.3|6580.3|6586|6574|0
1603837200000|2020-10-27 22:20:00|6587.1|6575.1|6590.1|6578.1|6592.5|6580.5|6587.1|6575.1|0
1603837500000|2020-10-27 22:25:00|6590|6578|6589.9|6577.9|6591.6|6579.6|6588.8|6576.8|0
1603837800000|2020-10-27 22:30:00|6590.1|6578.1|6590.6|6578.6|6591.5|6579.5|6588.6|6576.6|0
1603838100000|2020-10-27 22:35:00|6590.4|6578.4|6592.3|6580.3|6593.6|6581.6|6590.4|6578.4|0
1603838400000|2020-10-27 22:40:00|6592.4|6580.4|6591.9|6579.9|6593.6|6581.6|6591.5|6579.5|0
1603838700000|2020-10-27 22:45:00|6591.7|6579.7|6591|6579|6592.3|6580.3|6591|6579|0
1603839000000|2020-10-27 22:50:00|6591.1|6579.1|6590.2|6578.2|6591.5|6579.5|6589.3|6577.3|0
1603839300000|2020-10-27 22:55:00|6590.4|6578.4|6591|6579|6592.8|6580.8|6590.2|6578.2|0
1603839600000|2020-10-27 23:00:00|6591.1|6579.1|6594.5|6582.5|6594.9|6582.9|6591.1|6579.1|0
1603839900000|2020-10-27 23:05:00|6594.6|6582.6|6594.6|6582.6|6595.6|6583.6|6594.2|6582.2|0
1603840200000|2020-10-27 23:10:00|6594.7|6582.7|6595.1|6583.1|6595.9|6583.9|6594.2|6582.2|0
1603840500000|2020-10-27 23:15:00|6595.5|6583.5|6595.5|6583.5|6595.9|6583.9|6595.5|6583.5|0
1603840800000|2020-10-27 23:20:00|6595.9|6583.9|6596.8|6584.8|6598.1|6586.1|6595.5|6583.5|0
1603841100000|2020-10-27 23:25:00|6597|6585|6597.2|6585.2|6597.6|6585.6|6596.8|6584.8|0
1603841400000|2020-10-27 23:30:00|6596.8|6584.8|6597.2|6585.2|6598.1|6586.1|6596.8|6584.8|0
1603841700000|2020-10-27 23:35:00|6597|6585|6598.9|6586.9|6598.9|6586.9|6596.8|6584.8|0
1603842000000|2020-10-27 23:40:00|6598.5|6586.5|6598.5|6586.5|6599.6|6587.6|6598.1|6586.1|0
1603842300000|2020-10-27 23:45:00|6598.1|6586.1|6598.1|6586.1|6598.3|6586.3|6596.8|6584.8|0
1603842600000|2020-10-27 23:50:00|6598.3|6586.3|6599.4|6587.4|6599.4|6587.4|6597.7|6585.7|0
1603842900000|2020-10-27 23:55:00|6599|6587|6601.2|6589.2|6603.1|6591.1|6599|6587|0
1603843200000|2020-10-28 00:00:00|6601.6|6589.6|6603|6591|6603.4|6591.4|6599.9|6587.9|0
1603843500000|2020-10-28 00:05:00|6602.9|6590.9|6599.7|6587.7|6604.1|6592.1|6596.7|6584.7|0
1603843800000|2020-10-28 00:10:00|6599.9|6587.9|6609.1|6597.1|6609.5|6597.5|6599.9|6587.9|0
1603844100000|2020-10-28 00:15:00|6609.3|6597.3|6610.5|6598.5|6622.3|6610.3|6608.7|6596.7|0
1603844400000|2020-10-28 00:20:00|6609.8|6597.8|6610.6|6598.6|6610.6|6598.6|6602.3|6590.3|0
1603844700000|2020-10-28 00:25:00|6611.4|6599.4|6612.6|6600.6|6614.7|6602.7|6610.5|6598.5|0
1603845000000|2020-10-28 00:30:00|6612.7|6600.7|6606.8|6594.8|6612.7|6600.7|6606.8|6594.8|0
1603845300000|2020-10-28 00:35:00|6606|6594|6600.4|6588.4|6606|6594|6598.3|6586.3|0
1603845600000|2020-10-28 00:40:00|6599.7|6587.7|6600.4|6588.4|6600.4|6588.4|6598.4|6586.4|0
1603845900000|2020-10-28 00:45:00|6600.3|6588.3|6604.4|6592.4|6604.4|6592.4|6598.3|6586.3|0
1603846200000|2020-10-28 00:50:00|6604.8|6592.8|6605.3|6593.3|6607.5|6595.5|6603.2|6591.2|0
1603846500000|2020-10-28 00:55:00|6605.4|6593.4|6603.2|6591.2|6605.4|6593.4|6599.1|6587.1|0
1603846800000|2020-10-28 01:00:00|6603.3|6591.3|6607.4|6595.4|6607.5|6595.5|6603.2|6591.2|0
1603847100000|2020-10-28 01:05:00|6607.5|6595.5|6607.5|6595.5|6607.5|6595.5|6607.4|6595.4|0
1603847400000|2020-10-28 01:10:00|6607.4|6595.4|6609.6|6597.6|6611.7|6599.7|6607.4|6595.4|0
1603847700000|2020-10-28 01:15:00|6608.8|6596.8|6609.6|6597.6|6610.7|6598.7|6607.5|6595.5|0
1603848000000|2020-10-28 01:20:00|6609.7|6597.7|6605.5|6593.5|6609.7|6597.7|6603.4|6591.4|0
1603848300000|2020-10-28 01:25:00|6605.1|6593.1|6603.5|6591.5|6605.5|6593.5|6603.4|6591.4|0
1603848600000|2020-10-28 01:30:00|6603.4|6591.4|6605.6|6593.6|6611.8|6599.8|6601.4|6589.4|0
1603848900000|2020-10-28 01:35:00|6605.2|6593.2|6602.9|6590.9|6609.8|6597.8|6601.8|6589.8|0
1603849200000|2020-10-28 01:40:00|6603.3|6591.3|6604|6592|6608.2|6596.2|6601.8|6589.8|0
1603849500000|2020-10-28 01:45:00|6603.9|6591.9|6603.8|6591.8|6608.1|6596.1|6601.7|6589.7|0
1603849800000|2020-10-28 01:50:00|6603.4|6591.4|6595.6|6583.6|6603.8|6591.8|6595.6|6583.6|0
1603850100000|2020-10-28 01:55:00|6595.7|6583.7|6595.7|6583.7|6597.8|6585.8|6595.6|6583.6|0
1603850400000|2020-10-28 02:00:00|6595.6|6583.6|6591.7|6579.7|6595.6|6583.6|6589.4|6577.4|0
1603850700000|2020-10-28 02:05:00|6589.6|6577.6|6585.5|6573.5|6589.7|6577.7|6585.5|6573.5|0
1603851000000|2020-10-28 02:10:00|6585.4|6573.4|6587.6|6575.6|6589.6|6577.6|6583.3|6571.3|0
1603851300000|2020-10-28 02:15:00|6588.3|6576.3|6583.4|6571.4|6589.6|6577.6|6581.3|6569.3|0
1603851600000|2020-10-28 02:20:00|6582.6|6570.6|6587.5|6575.5|6587.6|6575.6|6581.3|6569.3|0
1603851900000|2020-10-28 02:25:00|6585.5|6573.5|6589|6577|6589|6577|6585.4|6573.4|0
1603852200000|2020-10-28 02:30:00|6588.9|6576.9|6586.9|6574.9|6591.1|6579.1|6586.9|6574.9|0
1603852500000|2020-10-28 02:35:00|6587|6575|6591.2|6579.2|6593.2|6581.2|6586.9|6574.9|0
1603852800000|2020-10-28 02:40:00|6591.3|6579.3|6589.1|6577.1|6591.3|6579.3|6589.1|6577.1|0
1603853100000|2020-10-28 02:45:00|6589.2|6577.2|6589.2|6577.2|6591.2|6579.2|6587.1|6575.1|0
1603853400000|2020-10-28 02:50:00|6589.1|6577.1|6589.3|6577.3|6589.3|6577.3|6587.1|6575.1|0
1603853700000|2020-10-28 02:55:00|6591.4|6579.4|6591.4|6579.4|6591.5|6579.5|6591.4|6579.4|0
1603854000000|2020-10-28 03:00:00|6592.2|6580.2|6589.3|6577.3|6593.5|6581.5|6589.3|6577.3|0
1603854300000|2020-10-28 03:05:00|6590.1|6578.1|6591.4|6579.4|6593.5|6581.5|6590.1|6578.1|0
1603854600000|2020-10-28 03:10:00|6591.5|6579.5|6589.3|6577.3|6593.5|6581.5|6589.3|6577.3|0
1603854900000|2020-10-28 03:15:00|6589.4|6577.4|6591.4|6579.4|6591.5|6579.5|6589.3|6577.3|0
1603855200000|2020-10-28 03:20:00|6591.5|6579.5|6591.3|6579.3|6591.5|6579.5|6591.3|6579.3|0
1603855500000|2020-10-28 03:25:00|6590.6|6578.6|6591.3|6579.3|6591.3|6579.3|6589.2|6577.2|0
1603855800000|2020-10-28 03:30:00|6591.2|6579.2|6591.2|6579.2|6591.3|6579.3|6589.2|6577.2|0
1603856100000|2020-10-28 03:35:00|6589.2|6577.2|6591.2|6579.2|6591.2|6579.2|6589.1|6577.1|0
1603856400000|2020-10-28 03:40:00|6590.8|6578.8|6589.2|6577.2|6590.8|6578.8|6587.1|6575.1|0
1603856700000|2020-10-28 03:45:00|6589.1|6577.1|6587.1|6575.1|6589.2|6577.2|6587.1|6575.1|0
1603857000000|2020-10-28 03:50:00|6587.9|6575.9|6587.1|6575.1|6589.2|6577.2|6587.1|6575.1|0
1603857300000|2020-10-28 03:55:00|6587.2|6575.2|6589.2|6577.2|6589.2|6577.2|6587.2|6575.2|0
1603857600000|2020-10-28 04:00:00|6590|6578|6589.2|6577.2|6591.3|6579.3|6589.2|6577.2|0
1603857900000|2020-10-28 04:05:00|6589.9|6577.9|6591.2|6579.2|6591.2|6579.2|6589.2|6577.2|0
1603858200000|2020-10-28 04:10:00|6591.1|6579.1|6589|6577|6591.1|6579.1|6587|6575|0
1603858500000|2020-10-28 04:15:00|6588.2|6576.2|6586.9|6574.9|6589|6577|6586.8|6574.8|0
1603858800000|2020-10-28 04:20:00|6587.7|6575.7|6591.1|6579.1|6591.1|6579.1|6587.7|6575.7|0
1603859100000|2020-10-28 04:25:00|6590.3|6578.3|6591.1|6579.1|6591.1|6579.1|6586.9|6574.9|0
1603859400000|2020-10-28 04:30:00|6591|6579|6589.1|6577.1|6591.1|6579.1|6587|6575|0
1603859700000|2020-10-28 04:35:00|6589.2|6577.2|6589.2|6577.2|6589.2|6577.2|6589.1|6577.1|0
1603860000000|2020-10-28 04:40:00|6589.1|6577.1|6589.2|6577.2|6591.2|6579.2|6589.1|6577.1|0
1603860300000|2020-10-28 04:45:00|6589.1|6577.1|6592.8|6580.8|6594.8|6582.8|6589.1|6577.1|0
1603860600000|2020-10-28 04:50:00|6593.5|6581.5|6594.8|6582.8|6594.8|6582.8|6592.7|6580.7|0
1603860900000|2020-10-28 04:55:00|6594|6582|6594.9|6582.9|6594.9|6582.9|6592.8|6580.8|0
1603861200000|2020-10-28 05:00:00|6595|6583|6594.9|6582.9|6595|6583|6594.8|6582.8|0
1603861500000|2020-10-28 05:05:00|6594.8|6582.8|6592.6|6580.6|6594.9|6582.9|6592.6|6580.6|0
1603861800000|2020-10-28 05:10:00|6593.4|6581.4|6594.7|6582.7|6596.8|6584.8|6593.4|6581.4|0
1603862100000|2020-10-28 05:15:00|6595.5|6583.5|6598.8|6586.8|6598.9|6586.9|6594.7|6582.7|0
1603862400000|2020-10-28 05:20:00|6600.9|6588.9|6603.1|6591.1|6603.1|6591.1|6598.9|6586.9|0
1603862700000|2020-10-28 05:25:00|6603|6591|6603|6591|6605.1|6593.1|6603|6591|0
1603863000000|2020-10-28 05:30:00|6603.1|6591.1|6603.5|6591.5|6605.6|6593.6|6601.4|6589.4|0
1603863300000|2020-10-28 05:35:00|6602.7|6590.7|6601.5|6589.5|6603.5|6591.5|6601.4|6589.4|0
1603863600000|2020-10-28 05:40:00|6602.3|6590.3|6607.8|6595.8|6607.8|6595.8|6601.5|6589.5|0
1603863900000|2020-10-28 05:45:00|6607.9|6595.9|6610|6598|6610.1|6598.1|6607.9|6595.9|0
1603864200000|2020-10-28 05:50:00|6609.2|6597.2|6608|6596|6610.2|6598.2|6607.9|6595.9|0
1603864500000|2020-10-28 05:55:00|6608.1|6596.1|6608|6596|6610.1|6598.1|6608|6596|0
1603864800000|2020-10-28 06:00:00|6608.8|6596.8|6613.2|6601.2|6613.2|6601.2|6608|6596|0
1603865100000|2020-10-28 06:05:00|6613.1|6601.1|6615|6603|6615.2|6603.2|6611.1|6599.1|0
1603865400000|2020-10-28 06:10:00|6615.1|6603.1|6610.8|6598.8|6615.1|6603.1|6610.8|6598.8|0
1603865700000|2020-10-28 06:15:00|6609.9|6597.9|6614|6602|6614.1|6602.1|6609.9|6597.9|0
1603866000000|2020-10-28 06:20:00|6614.1|6602.1|6607.8|6595.8|6614.1|6602.1|6607.8|6595.8|0
1603866300000|2020-10-28 06:25:00|6606.8|6594.8|6605|6593|6607.9|6595.9|6603.7|6591.7|0
1603866600000|2020-10-28 06:30:00|6605.4|6593.4|6598.4|6586.4|6606.1|6594.1|6597.4|6585.4|0
1603866900000|2020-10-28 06:35:00|6596.9|6584.9|6600.5|6588.5|6602.5|6590.5|6595.8|6583.8|0
1603867200000|2020-10-28 06:40:00|6600.4|6588.4|6602.6|6590.6|6602.6|6590.6|6600.4|6588.4|0
1603867500000|2020-10-28 06:45:00|6602.5|6590.5|6604.6|6592.6|6604.6|6592.6|6602.5|6590.5|0
1603867800000|2020-10-28 06:50:00|6603.8|6591.8|6569.2|6557.2|6604.5|6592.5|6569.2|6557.2|0
1603868100000|2020-10-28 06:55:00|6569.6|6557.6|6583.6|6571.6|6583.6|6571.6|6569.2|6557.2|0
1603868400000|2020-10-28 07:00:00|6584|6572|6586.7|6581.7|6593.2|6588.2|6577.2|6570|125
1603868700000|2020-10-28 07:05:00|6586.2|6581.2|6569.2|6564.2|6586.7|6581.7|6565.2|6560.2|69
1603869000000|2020-10-28 07:10:00|6568.7|6563.7|6568.7|6563.7|6572.2|6567.2|6553.2|6548.2|50
1603869300000|2020-10-28 07:15:00|6568.2|6563.2|6570.2|6565.2|6580.2|6575.2|6564.7|6559.7|39
1603869600000|2020-10-28 07:20:00|6572.2|6567.2|6546.7|6541.7|6572.2|6567.2|6543.2|6538.2|27
1603869900000|2020-10-28 07:25:00|6546.2|6541.2|6553.2|6548.2|6558.2|6553.2|6546.2|6541.2|31
1603870200000|2020-10-28 07:30:00|6554.2|6549.2|6554.7|6549.7|6558.7|6553.7|6547.7|6542.7|25
1603870500000|2020-10-28 07:35:00|6553.7|6548.7|6548.7|6543.7|6559.7|6554.7|6548.2|6543.2|37
1603870800000|2020-10-28 07:40:00|6548.2|6543.2|6553.2|6548.2|6556.2|6551.2|6548.2|6543.2|8
1603871100000|2020-10-28 07:45:00|6553.7|6548.7|6561.7|6556.7|6563.7|6558.7|6553.7|6548.7|62
1603871400000|2020-10-28 07:50:00|6562.2|6557.2|6559.2|6554.2|6562.7|6557.7|6558.7|6553.7|16
1603871700000|2020-10-28 07:55:00|6559.7|6554.7|6569.7|6564.7|6571.2|6566.2|6557.7|6552.7|161
1603872000000|2020-10-28 08:00:00|6569.2|6564.2|6545.2|6540.2|6569.2|6564.2|6545.2|6540.2|567
1603872300000|2020-10-28 08:05:00|6544.7|6539.7|6520.2|6515.2|6554.7|6549.7|6516.2|6511.2|695
1603872600000|2020-10-28 08:10:00|6520.7|6515.7|6507.7|6502.7|6525.2|6520.2|6504.2|6499.2|533
1603872900000|2020-10-28 08:15:00|6504.2|6499.2|6474.7|6469.7|6504.2|6499.2|6472.7|6467.7|464
1603873200000|2020-10-28 08:20:00|6474.2|6469.2|6471.2|6466.2|6487.7|6482.7|6462.7|6457.7|352
1603873500000|2020-10-28 08:25:00|6469.2|6464.2|6491.2|6486.2|6492.2|6487.2|6465.2|6460.2|232
1603873800000|2020-10-28 08:30:00|6489.7|6484.7|6468.7|6463.7|6489.7|6484.7|6468.2|6463.2|327
1603874100000|2020-10-28 08:35:00|6468.2|6463.2|6468.7|6463.7|6476.7|6471.7|6456.7|6451.7|290
1603874400000|2020-10-28 08:40:00|6468|6463|6482.5|6477.5|6492|6487|6465.5|6460.5|197
1603874700000|2020-10-28 08:45:00|6482|6477|6494.5|6489.5|6495|6490|6480.5|6475.5|183
1603875000000|2020-10-28 08:50:00|6493.5|6488.5|6494.5|6489.5|6505|6500|6487.5|6482.5|203
1603875300000|2020-10-28 08:55:00|6493.5|6488.5|6508|6503|6511.5|6506.5|6488.5|6483.5|146
1603875600000|2020-10-28 09:00:00|6507.5|6502.5|6512|6507|6512.5|6507.5|6498.5|6493.5|328
1603875900000|2020-10-28 09:05:00|6512.5|6507.5|6532|6527|6541|6536|6508.5|6503.5|358
1603876200000|2020-10-28 09:10:00|6532.5|6527.5|6542|6537|6547.5|6542.5|6521|6516|169
1603876500000|2020-10-28 09:15:00|6542.5|6537.5|6533|6528|6545|6540|6527|6522|77
1603876800000|2020-10-28 09:20:00|6532.5|6527.5|6527|6522|6532.5|6527.5|6516|6511|75
1603877100000|2020-10-28 09:25:00|6527.5|6522.5|6532|6527|6537.5|6532.5|6526|6521|92
1603877400000|2020-10-28 09:30:00|6531.5|6526.5|6536|6531|6536.5|6531.5|6521.5|6516.5|127
1603877700000|2020-10-28 09:35:00|6535.5|6530.5|6534|6529|6542.5|6537.5|6532.5|6527.5|102
1603878000000|2020-10-28 09:40:00|6533.5|6528.5|6540|6535|6542|6537|6527|6522|119
1603878300000|2020-10-28 09:45:00|6540.5|6535.5|6522.5|6517.5|6541.5|6536.5|6521|6516|175
1603878600000|2020-10-28 09:50:00|6523|6518|6536.5|6531.5|6539|6534|6522|6517|161
1603878900000|2020-10-28 09:55:00|6536|6531|6550.5|6545.5|6550.5|6545.5|6534.5|6529.5|126
1603879200000|2020-10-28 10:00:00|6551|6546|6556|6551|6560.5|6555.5|6550.5|6545.5|160
1603879500000|2020-10-28 10:05:00|6555.5|6550.5|6550|6545|6556.5|6551.5|6544.5|6539.5|98
1603879800000|2020-10-28 10:10:00|6549.5|6544.5|6556.5|6551.5|6560.5|6555.5|6545|6540|99
1603880100000|2020-10-28 10:15:00|6558.5|6553.5|6564.5|6559.5|6568|6563|6555|6550|104
1603880400000|2020-10-28 10:20:00|6565|6560|6547.5|6542.5|6566.5|6561.5|6547.5|6542.5|164
1603880700000|2020-10-28 10:25:00|6548|6543|6546.5|6541.5|6553.5|6548.5|6540|6535|172
1603881000000|2020-10-28 10:30:00|6547.5|6542.5|6544|6539|6553.5|6548.5|6542.5|6537.5|113
1603881300000|2020-10-28 10:35:00|6544.5|6539.5|6548.5|6543.5|6552.5|6547.5|6535.5|6530.5|100
1603881600000|2020-10-28 10:40:00|6548|6543|6550|6545|6553|6548|6543|6538|39
1603881900000|2020-10-28 10:45:00|6550.5|6545.5|6552.5|6547.5|6557.5|6552.5|6548.5|6543.5|45
1603882200000|2020-10-28 10:50:00|6552|6547|6544.5|6539.5|6552.5|6547.5|6543|6538|79
1603882500000|2020-10-28 10:55:00|6544|6539|6534.5|6529.5|6545.5|6540.5|6534.5|6529.5|127
1603882800000|2020-10-28 11:00:00|6535.5|6530.5|6537|6532|6546|6541|6532.5|6527.5|122
1603883100000|2020-10-28 11:05:00|6536.5|6531.5|6525.5|6520.5|6537|6532|6523|6518|220
1603883400000|2020-10-28 11:10:00|6526.5|6521.5|6534|6529|6538.5|6533.5|6524|6519|86
1603883700000|2020-10-28 11:15:00|6534.5|6529.5|6536|6531|6538.5|6533.5|6531|6526|85
1603884000000|2020-10-28 11:20:00|6536.5|6531.5|6520.5|6515.5|6539.5|6534.5|6520.5|6515.5|119
1603884300000|2020-10-28 11:25:00|6521|6516|6519.5|6514.5|6524.5|6519.5|6517.5|6512.5|107
1603884600000|2020-10-28 11:30:00|6520|6515|6519|6514|6532|6527|6516.5|6511.5|140
1603884900000|2020-10-28 11:35:00|6519.5|6514.5|6515|6510|6523|6518|6513|6508|56
1603885200000|2020-10-28 11:40:00|6514.5|6509.5|6523|6518|6525|6520|6513.5|6508.5|45
1603885500000|2020-10-28 11:45:00|6523.5|6518.5|6522.5|6517.5|6527|6522|6517|6512|134
1603885800000|2020-10-28 11:50:00|6523|6518|6532|6527|6532|6527|6518|6513|105
1603886100000|2020-10-28 11:55:00|6533.5|6528.5|6524|6519|6534.5|6529.5|6520.5|6515.5|83
1603886400000|2020-10-28 12:00:00|6523.5|6518.5|6520.5|6515.5|6525.5|6520.5|6511.5|6506.5|49
1603886700000|2020-10-28 12:05:00|6521|6516|6514.5|6509.5|6524.5|6519.5|6508|6503|59
1603887000000|2020-10-28 12:10:00|6514|6509|6503.5|6498.5|6514|6509|6501|6496|72
1603887300000|2020-10-28 12:15:00|6503|6498|6505|6500|6509.5|6504.5|6499|6494|42
1603887600000|2020-10-28 12:20:00|6504.5|6499.5|6500.5|6495.5|6507.5|6502.5|6496.5|6491.5|39
1603887900000|2020-10-28 12:25:00|6501|6496|6506.5|6501.5|6507.5|6502.5|6499.5|6494.5|50
1603888200000|2020-10-28 12:30:00|6505.5|6500.5|6496.5|6491.5|6507|6502|6496.5|6491.5|62
1603888500000|2020-10-28 12:35:00|6496|6491|6492.5|6487.5|6497|6492|6490|6485|65
1603888800000|2020-10-28 12:40:00|6492.7|6487.7|6482.2|6477.2|6493.7|6488.7|6481.7|6476.7|93
1603889100000|2020-10-28 12:45:00|6483.2|6478.2|6477.7|6472.7|6493.7|6488.7|6472.7|6467.7|154
1603889400000|2020-10-28 12:50:00|6478.7|6473.7|6476.2|6471.2|6479.7|6474.7|6470.2|6465.2|103
1603889700000|2020-10-28 12:55:00|6476.7|6471.7|6485.2|6480.2|6486.2|6481.2|6469.2|6464.2|83
1603890000000|2020-10-28 13:00:00|6484.7|6479.7|6498.7|6493.7|6500.7|6495.7|6484.2|6479.2|88
1603890300000|2020-10-28 13:05:00|6497.7|6492.7|6488.7|6483.7|6498.2|6493.2|6487.7|6482.7|108
1603890600000|2020-10-28 13:10:00|6489.2|6484.2|6485.7|6480.7|6491.7|6486.7|6481.7|6476.7|67
1603890900000|2020-10-28 13:15:00|6485.2|6480.2|6481.2|6476.2|6486.7|6481.7|6476.7|6471.7|75
1603891200000|2020-10-28 13:20:00|6481.7|6476.7|6494.2|6489.2|6494.2|6489.2|6478.7|6473.7|80
1603891500000|2020-10-28 13:25:00|6494.7|6489.7|6504.7|6499.7|6506.2|6501.2|6493.2|6488.2|131
1603891800000|2020-10-28 13:30:00|6503.7|6498.7|6502.2|6497.2|6509.2|6504.2|6494.2|6489.2|185
1603892100000|2020-10-28 13:35:00|6502.7|6497.7|6517.2|6512.2|6519.7|6514.7|6502.2|6497.2|155
1603892400000|2020-10-28 13:40:00|6518.7|6513.7|6532.7|6527.7|6536.7|6531.7|6513.7|6508.7|147
1603892700000|2020-10-28 13:45:00|6532.2|6527.2|6522.2|6517.2|6534.7|6529.7|6520.7|6515.7|154
1603893000000|2020-10-28 13:50:00|6522.7|6517.7|6513.7|6508.7|6522.7|6517.7|6505.2|6500.2|144
1603893300000|2020-10-28 13:55:00|6512.7|6507.7|6513.7|6508.7|6523.7|6518.7|6509.2|6504.2|103
1603893600000|2020-10-28 14:00:00|6513.2|6508.2|6503.2|6498.2|6525.2|6520.2|6502.2|6497.2|293
1603893900000|2020-10-28 14:05:00|6502.7|6497.7|6494.7|6489.7|6505.7|6500.7|6494.2|6489.2|181
1603894200000|2020-10-28 14:10:00|6494.2|6489.2|6495.7|6490.7|6504.7|6499.7|6490.7|6485.7|309
1603894500000|2020-10-28 14:15:00|6494.7|6489.7|6493.2|6488.2|6502.2|6497.2|6491.7|6486.7|177
1603894800000|2020-10-28 14:20:00|6493.7|6488.7|6487.2|6482.2|6498.7|6493.7|6486.7|6481.7|182
1603895100000|2020-10-28 14:25:00|6486.7|6481.7|6473.2|6468.2|6489.7|6484.7|6463.7|6458.7|348
1603895400000|2020-10-28 14:30:00|6472.7|6467.7|6474.2|6469.2|6480.2|6475.2|6462.7|6457.7|147
1603895700000|2020-10-28 14:35:00|6472.7|6467.7|6461.7|6456.7|6475.7|6470.7|6461.7|6456.7|161
1603896000000|2020-10-28 14:40:00|6461.2|6456.2|6457.7|6452.7|6464.7|6459.7|6453.7|6448.7|130
1603896300000|2020-10-28 14:45:00|6456.7|6451.7|6440.7|6435.7|6458.7|6453.7|6438.2|6433.2|233
1603896600000|2020-10-28 14:50:00|6440.2|6435.2|6452.7|6447.7|6454.7|6449.7|6434.7|6429.7|422
1603896900000|2020-10-28 14:55:00|6453.2|6448.2|6459.7|6454.7|6461.7|6456.7|6445.7|6440.7|186
1603897200000|2020-10-28 15:00:00|6458.7|6453.7|6447.2|6442.2|6460.2|6455.2|6444.7|6439.7|134
1603897500000|2020-10-28 15:05:00|6447.7|6442.7|6452.2|6447.2|6457.2|6452.2|6444.7|6439.7|149
1603897800000|2020-10-28 15:10:00|6451.5|6446.5|6461|6456|6461.5|6456.5|6448|6443|132
1603898100000|2020-10-28 15:15:00|6460.5|6455.5|6460|6455|6463|6458|6453|6448|162
1603898400000|2020-10-28 15:20:00|6459|6454|6442|6437|6462.5|6457.5|6438.5|6433.5|155
1603898700000|2020-10-28 15:25:00|6442.5|6437.5|6438.5|6433.5|6442.5|6437.5|6431.5|6426.5|139
1603899000000|2020-10-28 15:30:00|6439|6434|6431|6426|6439|6434|6425|6420|256
1603899300000|2020-10-28 15:35:00|6432|6427|6457|6452|6460|6455|6432|6427|197
1603899600000|2020-10-28 15:40:00|6456|6451|6481|6476|6484|6479|6453|6448|243
1603899900000|2020-10-28 15:45:00|6480|6475|6487|6482|6492.5|6487.5|6471|6466|170
1603900200000|2020-10-28 15:50:00|6488|6483|6492.5|6487.5|6497.5|6492.5|6479.5|6474.5|217
1603900500000|2020-10-28 15:55:00|6491.5|6486.5|6490|6485|6503|6498|6487|6482|219
1603900800000|2020-10-28 16:00:00|6489.5|6484.5|6486.5|6481.5|6495.5|6490.5|6479|6474|140
1603901100000|2020-10-28 16:05:00|6488|6483|6501.5|6496.5|6503|6498|6485.5|6480.5|134
1603901400000|2020-10-28 16:10:00|6501|6496|6502.5|6497.5|6509|6504|6495|6490|143
1603901700000|2020-10-28 16:15:00|6503|6498|6496|6491|6510.5|6505.5|6495|6490|123
1603902000000|2020-10-28 16:20:00|6496.5|6491.5|6488.5|6483.5|6500|6495|6485|6480|233
1603902300000|2020-10-28 16:25:00|6488|6483|6463|6458|6490.5|6485.5|6461|6456|499
1603902600000|2020-10-28 16:30:00|6451.7|6444.7|6469.7|6463.7|6469.7|6463.7|6448.7|6441.7|365
1603902900000|2020-10-28 16:35:00|6470.7|6462.7|6463.7|6456.7|6474.7|6468.7|6458.7|6451.7|332
1603903200000|2020-10-28 16:40:00|6461.7|6455.7|6473.7|6466.7|6473.7|6466.7|6456.7|6449.7|107
1603903500000|2020-10-28 16:45:00|6472.7|6465.7|6455.7|6449.7|6472.7|6465.7|6455.7|6448.7|41
1603903800000|2020-10-28 16:50:00|6457.7|6448.7|6453.7|6445.7|6458.7|6450.7|6450.7|6442.7|91
1603904100000|2020-10-28 16:55:00|6452.7|6446.7|6449.7|6442.7|6456.7|6449.7|6448.7|6442.7|748
1603904400000|2020-10-28 17:00:00|6447.7|6440.7|6449.7|6441.7|6451.7|6443.7|6444.7|6437.7|61
1603904700000|2020-10-28 17:05:00|6448.7|6440.7|6438.7|6431.7|6448.7|6440.7|6438.7|6431.7|156
1603905000000|2020-10-28 17:10:00|6441.7|6433.7|6435.7|6428.7|6443.7|6435.7|6431.7|6424.7|72
1603905300000|2020-10-28 17:15:00|6434.7|6427.7|6440.7|6432.7|6441.7|6433.7|6430.7|6423.7|45
1603905600000|2020-10-28 17:20:00|6438.7|6430.7|6437.7|6429.7|6440.7|6432.7|6433.7|6425.7|14
1603905900000|2020-10-28 17:25:00|6436.7|6428.7|6451.7|6443.7|6451.7|6443.7|6436.7|6428.7|21
1603906200000|2020-10-28 17:30:00|6450.7|6442.7|6457.7|6449.7|6457.7|6449.7|6446.7|6439.7|39
1603906500000|2020-10-28 17:35:00|6458.7|6450.7|6458.7|6452.7|6465.7|6457.7|6458.7|6450.7|47
1603906800000|2020-10-28 17:40:00|6460.7|6453.7|6451.7|6443.7|6460.7|6453.7|6450.7|6442.7|22
1603907100000|2020-10-28 17:45:00|6450.7|6444.7|6455.7|6447.7|6457.7|6451.7|6450.7|6443.7|21
1603907400000|2020-10-28 17:50:00|6454.7|6448.7|6460.7|6452.7|6460.7|6452.7|6452.7|6444.7|3
1603907700000|2020-10-28 17:55:00|6459.7|6450.7|6463.7|6455.7|6463.7|6455.7|6454.7|6446.7|21
1603908000000|2020-10-28 18:00:00|6462.7|6453.7|6454.7|6446.7|6462.7|6455.7|6449.7|6442.7|24
1603908300000|2020-10-28 18:05:00|6453.7|6445.7|6445.7|6437.7|6454.7|6446.7|6444.7|6437.7|17
1603908600000|2020-10-28 18:10:00|6444.7|6436.7|6437.7|6430.7|6445.7|6436.7|6436.7|6428.7|10
1603908900000|2020-10-28 18:15:00|6436.7|6429.7|6435.7|6427.7|6437.7|6429.7|6429.7|6422.7|58
1603909200000|2020-10-28 18:20:00|6434.7|6426.7|6447.7|6439.7|6447.7|6439.7|6434.7|6426.7|19
1603909500000|2020-10-28 18:25:00|6446.7|6440.7|6456.7|6449.7|6458.7|6450.7|6444.7|6436.7|29
1603909800000|2020-10-28 18:30:00|6457.7|6448.7|6450.7|6442.7|6458.7|6450.7|6448.7|6441.7|7
1603910100000|2020-10-28 18:35:00|6449.7|6440.7|6445.7|6438.7|6449.7|6440.7|6441.7|6434.7|22
1603910400000|2020-10-28 18:40:00|6446.7|6439.7|6450.7|6442.7|6454.7|6446.7|6445.7|6439.7|20
1603910700000|2020-10-28 18:45:00|6449.7|6441.7|6454.7|6446.7|6456.7|6448.7|6447.7|6439.7|8
1603911000000|2020-10-28 18:50:00|6455.7|6447.7|6444.7|6436.7|6456.7|6449.7|6444.7|6436.7|7
1603911300000|2020-10-28 18:55:00|6443.7|6437.7|6463.1|6451.1|6463.1|6452.7|6443.7|6435.7|21
1603911600000|2020-10-28 19:00:00|6465|6453|6450.3|6438.3|6465.2|6453.2|6450.2|6438.2|0
1603911900000|2020-10-28 19:05:00|6450.2|6438.2|6452.5|6440.5|6459|6447|6449.9|6437.9|0
1603912200000|2020-10-28 19:10:00|6452.4|6440.4|6450.9|6438.9|6456.2|6444.2|6442|6430|0
1603912500000|2020-10-28 19:15:00|6450.8|6438.8|6442.7|6430.7|6450.8|6438.8|6442.5|6430.5|0
1603912800000|2020-10-28 19:20:00|6442.5|6430.5|6458.4|6446.4|6460.6|6448.6|6440.3|6428.3|0
1603913100000|2020-10-28 19:25:00|6458.3|6446.3|6454.4|6442.4|6461.1|6449.1|6454.4|6442.4|0
1603913400000|2020-10-28 19:30:00|6454.5|6442.5|6458.3|6446.3|6464.2|6452.2|6454.5|6442.5|0
1603913700000|2020-10-28 19:35:00|6458.2|6446.2|6442.1|6430.1|6460.4|6448.4|6441.9|6429.9|0
1603914000000|2020-10-28 19:40:00|6442.2|6430.2|6441.9|6429.9|6449|6437|6441.9|6429.9|0
1603914300000|2020-10-28 19:45:00|6442|6430|6435.2|6423.2|6445.9|6433.9|6434.6|6422.6|0
1603914600000|2020-10-28 19:50:00|6435.1|6423.1|6423.4|6411.4|6437.1|6425.1|6423.4|6411.4|0
1603914900000|2020-10-28 19:55:00|6423.5|6411.5|6420.5|6408.5|6426.3|6414.3|6416|6404|0
1603915200000|2020-10-28 20:00:00|6420.3|6408.3|6421|6409|6428.4|6416.4|6420.3|6408.3|0
1603915500000|2020-10-28 20:05:00|6420.9|6408.9|6423.5|6411.5|6424.2|6412.2|6419.7|6407.7|0
1603915800000|2020-10-28 20:10:00|6423.6|6411.6|6430|6418|6432.2|6420.2|6423.5|6411.5|0
1603916100000|2020-10-28 20:15:00|6429.9|6417.9|6434.2|6422.2|6437.9|6425.9|6429.9|6417.9|0
1603916400000|2020-10-28 20:20:00|6432.3|6420.3|6436.1|6424.1|6436.1|6424.1|6432.3|6420.3|0
1603916700000|2020-10-28 20:25:00|6434.2|6422.2|6434.2|6422.2|6436.1|6424.1|6434.2|6422.2|0
1603917000000|2020-10-28 20:30:00|6434.4|6422.4|6444|6432|6444.2|6432.2|6434.3|6422.3|0
1603917300000|2020-10-28 20:35:00|6444.1|6432.1|6441.5|6429.5|6444.1|6432.1|6441.3|6429.3|0
1603917600000|2020-10-28 20:40:00|6441.6|6429.6|6441.7|6429.7|6443.8|6431.8|6441.5|6429.5|0
1603917900000|2020-10-28 20:45:00|6441.8|6429.8|6431.1|6419.1|6443.9|6431.9|6430.7|6418.7|0
1603918200000|2020-10-28 20:50:00|6431|6419|6441.7|6429.7|6441.7|6429.7|6429|6417|0
1603918500000|2020-10-28 20:55:00|6441.6|6429.6|6443.4|6431.4|6443.7|6431.7|6440.5|6428.5|0
1603918800000|2020-10-28 21:00:00|6442.4|6430.4|6441.8|6429.8|6443.6|6431.6|6441.8|6429.8|0
1603919100000|2020-10-28 21:05:00|6441.6|6429.6|6437.6|6425.6|6441.6|6429.6|6433.5|6421.5|0
1603919400000|2020-10-28 21:10:00|6437.4|6425.4|6436|6424|6437.8|6425.8|6435.6|6423.6|0
1603919700000|2020-10-28 21:15:00|6435.8|6423.8|6434.1|6422.1|6436.2|6424.2|6433.9|6421.9|0
1603920000000|2020-10-28 21:20:00|6433.7|6421.7|6434.7|6422.7|6434.7|6422.7|6433.5|6421.5|0
1603920300000|2020-10-28 21:25:00|6434.8|6422.8|6437.3|6425.3|6437.3|6425.3|6434.8|6422.8|0
1603920600000|2020-10-28 21:30:00|6437.5|6425.5|6444.8|6432.8|6446|6434|6437.5|6425.5|0
1603920900000|2020-10-28 21:35:00|6444.6|6432.6|6445.4|6433.4|6446.8|6434.8|6444.2|6432.2|0
1603921200000|2020-10-28 21:40:00|6444.4|6432.4|6443.6|6431.6|6444.4|6432.4|6443.4|6431.4|0
1603921500000|2020-10-28 21:45:00|6444.2|6432.2|6444|6432|6444.4|6432.4|6443.6|6431.6|0
1603921800000|2020-10-28 21:50:00|6443.9|6431.9|6444.2|6432.2|6444.2|6432.2|6443.9|6431.9|0
1603922100000|2020-10-28 21:55:00|6443.9|6431.9|6446|6434|6447|6435|6443.7|6431.7|0
1603922400000|2020-10-28 22:00:00|6446.4|6434.4|6449.2|6437.2|6450.5|6438.5|6444.4|6432.4|0
1603922700000|2020-10-28 22:05:00|6449|6437|6454.7|6442.7|6456.4|6444.4|6449|6437|0
1603923000000|2020-10-28 22:10:00|6454.9|6442.9|6451|6439|6454.9|6442.9|6448.8|6436.8|0
1603923300000|2020-10-28 22:15:00|6451.2|6439.2|6452.7|6440.7|6453.6|6441.6|6449.3|6437.3|0
1603923600000|2020-10-28 22:20:00|6452.8|6440.8|6452.6|6440.6|6453.2|6441.2|6451|6439|0
1603923900000|2020-10-28 22:25:00|6452.4|6440.4|6454.4|6442.4|6454.4|6442.4|6451.5|6439.5|0
1603924200000|2020-10-28 22:30:00|6454.5|6442.5|6458|6446|6458.4|6446.4|6454.5|6442.5|0
1603924500000|2020-10-28 22:35:00|6457.6|6445.6|6457.6|6445.6|6458|6446|6457.1|6445.1|0
1603924800000|2020-10-28 22:40:00|6458|6446|6456.8|6444.8|6458|6446|6456.6|6444.6|0
1603925100000|2020-10-28 22:45:00|6456.6|6444.6|6451.6|6439.6|6457.9|6445.9|6451.6|6439.6|0
1603925400000|2020-10-28 22:50:00|6452|6440|6454.8|6442.8|6454.8|6442.8|6452|6440|0
1603925700000|2020-10-28 22:55:00|6454.4|6442.4|6457|6445|6458.8|6446.8|6454.4|6442.4|0
1603926000000|2020-10-28 23:00:00|6456.8|6444.8|6457.3|6445.3|6457.9|6445.9|6454.9|6442.9|0
1603926300000|2020-10-28 23:05:00|6457.5|6445.5|6454.8|6442.8|6459|6447|6454.8|6442.8|0
1603926600000|2020-10-28 23:10:00|6454.9|6442.9|6454|6442|6457|6445|6452.5|6440.5|0
1603926900000|2020-10-28 23:15:00|6454.4|6442.4|6451.6|6439.6|6454.4|6442.4|6451.6|6439.6|0
1603927200000|2020-10-28 23:20:00|6451.4|6439.4|6444.6|6432.6|6452|6440|6441.3|6429.3|0
1603927500000|2020-10-28 23:25:00|6444.4|6432.4|6442.2|6430.2|6445|6433|6440.2|6428.2|0
1603927800000|2020-10-28 23:30:00|6442.4|6430.4|6445.7|6433.7|6445.9|6433.9|6441.5|6429.5|0
1603928100000|2020-10-28 23:35:00|6445.9|6433.9|6447.6|6435.6|6448.1|6436.1|6444.6|6432.6|0
1603928400000|2020-10-28 23:40:00|6447.4|6435.4|6447.6|6435.6|6447.6|6435.6|6446.3|6434.3|0
1603928700000|2020-10-28 23:45:00|6447.9|6435.9|6451.8|6439.8|6452.6|6440.6|6447.9|6435.9|0
1603929000000|2020-10-28 23:50:00|6452|6440|6452|6440|6453.1|6441.1|6451.5|6439.5|0
1603929300000|2020-10-28 23:55:00|6452.2|6440.2|6454.4|6442.4|6454.8|6442.8|6452.2|6440.2|0
1603929600000|2020-10-29 00:00:00|6454.3|6442.3|6456.4|6444.4|6459.9|6447.9|6449.8|6437.8|0
1603929900000|2020-10-29 00:05:00|6456.3|6444.3|6463.1|6451.1|6463.4|6451.4|6454.8|6442.8|0
1603930200000|2020-10-29 00:10:00|6463.2|6451.2|6461.6|6449.6|6463.4|6451.4|6459.4|6447.4|0
1603930500000|2020-10-29 00:15:00|6461.8|6449.8|6469.7|6457.7|6471.8|6459.8|6460.4|6448.4|0
1603930800000|2020-10-29 00:20:00|6470|6458|6475.8|6463.8|6475.8|6463.8|6469.4|6457.4|0
1603931100000|2020-10-29 00:25:00|6476.8|6464.8|6477.8|6465.8|6484.2|6472.2|6475.8|6463.8|0
1603931400000|2020-10-29 00:30:00|6477.9|6465.9|6476.5|6464.5|6479.9|6467.9|6475.5|6463.5|0
1603931700000|2020-10-29 00:35:00|6475.5|6463.5|6477.7|6465.7|6479.9|6467.9|6475.5|6463.5|0
1603932000000|2020-10-29 00:40:00|6477.8|6465.8|6477.8|6465.8|6478.8|6466.8|6475.6|6463.6|0
1603932300000|2020-10-29 00:45:00|6478.6|6466.6|6484.1|6472.1|6486.1|6474.1|6478.6|6466.6|0
1603932600000|2020-10-29 00:50:00|6486.1|6474.1|6485.1|6473.1|6488.3|6476.3|6481.9|6469.9|0
1603932900000|2020-10-29 00:55:00|6485.4|6473.4|6483.9|6471.9|6486.2|6474.2|6483.9|6471.9|0
1603933200000|2020-10-29 01:00:00|6483.2|6471.2|6484.4|6472.4|6490.7|6478.7|6481.9|6469.9|0
1603933500000|2020-10-29 01:05:00|6484.3|6472.3|6485.5|6473.5|6486.4|6474.4|6480.1|6468.1|0
1603933800000|2020-10-29 01:10:00|6485.1|6473.1|6486.6|6474.6|6488.8|6476.8|6484.4|6472.4|0
1603934100000|2020-10-29 01:15:00|6486.2|6474.2|6476.2|6464.2|6486.7|6474.7|6474.1|6462.1|0
1603934400000|2020-10-29 01:20:00|6475.8|6463.8|6473.7|6461.7|6478.9|6466.9|6472|6460|0
1603934700000|2020-10-29 01:25:00|6473.3|6461.3|6474.8|6462.8|6476.9|6464.9|6472.6|6460.6|0
1603935000000|2020-10-29 01:30:00|6475.2|6463.2|6479.1|6467.1|6483.4|6471.4|6474.8|6462.8|0
1603935300000|2020-10-29 01:35:00|6479|6467|6475|6463|6479.2|6467.2|6471.8|6459.8|0
1603935600000|2020-10-29 01:40:00|6475.8|6463.8|6478.1|6466.1|6482.4|6470.4|6475.8|6463.8|0
1603935900000|2020-10-29 01:45:00|6477.7|6465.7|6483.4|6471.4|6485.5|6473.5|6477.1|6465.1|0
1603936200000|2020-10-29 01:50:00|6483.5|6471.5|6481.3|6469.3|6485.6|6473.6|6479.2|6467.2|0
1603936500000|2020-10-29 01:55:00|6481.4|6469.4|6470.6|6458.6|6482.4|6470.4|6470.5|6458.5|0
1603936800000|2020-10-29 02:00:00|6470.5|6458.5|6471|6459|6471|6459|6468.3|6456.3|0
1603937100000|2020-10-29 02:05:00|6471.8|6459.8|6473|6461|6475.1|6463.1|6468.8|6456.8|0
1603937400000|2020-10-29 02:10:00|6472.2|6460.2|6470.9|6458.9|6472.2|6460.2|6469.8|6457.8|0
1603937700000|2020-10-29 02:15:00|6470.1|6458.1|6464.6|6452.6|6470.1|6458.1|6462.5|6450.5|0
1603938000000|2020-10-29 02:20:00|6464.2|6452.2|6460.5|6448.5|6464.7|6452.7|6459.5|6447.5|0
1603938300000|2020-10-29 02:25:00|6461.2|6449.2|6462.7|6450.7|6464.8|6452.8|6460.4|6448.4|0
1603938600000|2020-10-29 02:30:00|6463.1|6451.1|6460.6|6448.6|6464.8|6452.8|6460.6|6448.6|0
1603938900000|2020-10-29 02:35:00|6461|6449|6464.8|6452.8|6464.9|6452.9|6461|6449|0
1603939200000|2020-10-29 02:40:00|6464.9|6452.9|6462.7|6450.7|6464.9|6452.9|6460.6|6448.6|0
1603939500000|2020-10-29 02:45:00|6462.6|6450.6|6458.4|6446.4|6462.7|6450.7|6456.4|6444.4|0
1603939800000|2020-10-29 02:50:00|6458.8|6446.8|6458.4|6446.4|6460.5|6448.5|6456.4|6444.4|0
1603940100000|2020-10-29 02:55:00|6458.5|6446.5|6462.6|6450.6|6462.6|6450.6|6458.5|6446.5|0
1603940400000|2020-10-29 03:00:00|6462.7|6450.7|6458.5|6446.5|6462.7|6450.7|6456.4|6444.4|0
1603940700000|2020-10-29 03:05:00|6458.6|6446.6|6462.8|6450.8|6462.8|6450.8|6458.6|6446.6|0
1603941000000|2020-10-29 03:10:00|6463.5|6451.5|6464.9|6452.9|6466.9|6454.9|6462.8|6450.8|0
1603941300000|2020-10-29 03:15:00|6464.8|6452.8|6464.9|6452.9|6469.1|6457.1|6462.8|6450.8|0
1603941600000|2020-10-29 03:20:00|6465.7|6453.7|6460.6|6448.6|6466.9|6454.9|6460.6|6448.6|0
1603941900000|2020-10-29 03:25:00|6461.4|6449.4|6467.1|6455.1|6467.2|6455.2|6461.4|6449.4|0
1603942200000|2020-10-29 03:30:00|6467.2|6455.2|6469.3|6457.3|6473.5|6461.5|6467.1|6455.1|0
1603942500000|2020-10-29 03:35:00|6468.5|6456.5|6469.2|6457.2|6469.3|6457.3|6465|6453|0
1603942800000|2020-10-29 03:40:00|6468.2|6456.2|6465|6453|6468.2|6456.2|6464|6452|0
1603943100000|2020-10-29 03:45:00|6465.1|6453.1|6469.4|6457.4|6469.4|6457.4|6465.1|6453.1|0
1603943400000|2020-10-29 03:50:00|6470.1|6458.1|6469.4|6457.4|6471.5|6459.5|6469.4|6457.4|0
1603943700000|2020-10-29 03:55:00|6469.3|6457.3|6471.5|6459.5|6471.5|6459.5|6469.3|6457.3|0
1603944000000|2020-10-29 04:00:00|6471.4|6459.4|6471.4|6459.4|6471.5|6459.5|6469.4|6457.4|0
1603944300000|2020-10-29 04:05:00|6472.2|6460.2|6475.6|6463.6|6475.6|6463.6|6471.4|6459.4|0
1603944600000|2020-10-29 04:10:00|6474.8|6462.8|6475.5|6463.5|6477.6|6465.6|6473.5|6461.5|0
1603944900000|2020-10-29 04:15:00|6475.6|6463.6|6475.6|6463.6|6477.6|6465.6|6475.5|6463.5|0
1603945200000|2020-10-29 04:20:00|6474.9|6462.9|6479.8|6467.8|6479.8|6467.8|6473.6|6461.6|0
1603945500000|2020-10-29 04:25:00|6479.1|6467.1|6477.7|6465.7|6479.9|6467.9|6477.7|6465.7|0
1603945800000|2020-10-29 04:30:00|6476.9|6464.9|6475.1|6463.1|6476.9|6464.9|6473|6461|0
1603946100000|2020-10-29 04:35:00|6475.9|6463.9|6475.1|6463.1|6477.2|6465.2|6475.1|6463.1|0
1603946400000|2020-10-29 04:40:00|6475.9|6463.9|6477.7|6465.7|6479.9|6467.9|6475.1|6463.1|0
1603946700000|2020-10-29 04:45:00|6477|6465|6475.8|6463.8|6477.9|6465.9|6473.6|6461.6|0
1603947000000|2020-10-29 04:50:00|6477.9|6465.9|6480|6468|6480|6468|6477.9|6465.9|0
1603947300000|2020-10-29 04:55:00|6480.1|6468.1|6478|6466|6482.1|6470.1|6478|6466|0
1603947600000|2020-10-29 05:00:00|6478.8|6466.8|6475.7|6463.7|6480.1|6468.1|6473.7|6461.7|0
1603947900000|2020-10-29 05:05:00|6476.1|6464.1|6477.8|6465.8|6477.8|6465.8|6475.7|6463.7|0
1603948200000|2020-10-29 05:10:00|6478.2|6466.2|6484.2|6472.2|6484.2|6472.2|6477.8|6465.8|0
1603948500000|2020-10-29 05:15:00|6484.6|6472.6|6482.1|6470.1|6485.2|6473.2|6480|6468|0
1603948800000|2020-10-29 05:20:00|6482|6470|6479.8|6467.8|6484.1|6472.1|6478.9|6466.9|0
1603949100000|2020-10-29 05:25:00|6479.7|6467.7|6481.8|6469.8|6481.8|6469.8|6479.7|6467.7|0
1603949400000|2020-10-29 05:30:00|6481.9|6469.9|6488.2|6476.2|6490.3|6478.3|6480.8|6468.8|0
1603949700000|2020-10-29 05:35:00|6488.6|6476.6|6488.2|6476.2|6490.3|6478.3|6484|6472|0
1603950000000|2020-10-29 05:40:00|6487.4|6475.4|6484|6472|6488.2|6476.2|6483.9|6471.9|0
1603950300000|2020-10-29 05:45:00|6484.1|6472.1|6481.9|6469.9|6484.1|6472.1|6479.8|6467.8|0
1603950600000|2020-10-29 05:50:00|6481.1|6469.1|6484.1|6472.1|6486.3|6474.3|6479.9|6467.9|0
1603950900000|2020-10-29 05:55:00|6484.2|6472.2|6486.1|6474.1|6486.3|6474.3|6483.9|6471.9|0
1603951200000|2020-10-29 06:00:00|6486|6474|6490.8|6478.8|6490.8|6478.8|6482.8|6470.8|0
1603951500000|2020-10-29 06:05:00|6490.7|6478.7|6486.4|6474.4|6490.7|6478.7|6486.3|6474.3|0
1603951800000|2020-10-29 06:10:00|6486.8|6474.8|6488.6|6476.6|6488.6|6476.6|6484.3|6472.3|0
1603952100000|2020-10-29 06:15:00|6488.5|6476.5|6491.2|6479.2|6491.2|6479.2|6488.5|6476.5|0
1603952400000|2020-10-29 06:20:00|6491.4|6479.4|6504.2|6492.2|6506.4|6494.4|6491.4|6479.4|0
1603952700000|2020-10-29 06:25:00|6504.3|6492.3|6502.6|6490.6|6508.4|6496.4|6501.8|6489.8|0
1603953000000|2020-10-29 06:30:00|6502.5|6490.5|6504.7|6492.7|6506.8|6494.8|6502.5|6490.5|0
1603953300000|2020-10-29 06:35:00|6504.6|6492.6|6510.1|6498.1|6518.9|6506.9|6502.6|6490.6|0
1603953600000|2020-10-29 06:40:00|6510.9|6498.9|6509.2|6497.2|6514.2|6502.2|6503.8|6491.8|0
1603953900000|2020-10-29 06:45:00|6508.8|6496.8|6508.5|6496.5|6515.4|6503.4|6507.1|6495.1|0
1603954200000|2020-10-29 06:50:00|6509.2|6497.2|6493.7|6481.7|6510.5|6498.5|6493.7|6481.7|0
1603954500000|2020-10-29 06:55:00|6493.6|6481.6|6487.6|6475.6|6493.8|6481.8|6487.5|6475.5|0
1603954800000|2020-10-29 07:00:00|6486.8|6474.8|6472.2|6467.2|6492.6|6487.2|6465.2|6460.2|119
1603955100000|2020-10-29 07:05:00|6471.7|6466.7|6474.2|6469.2|6474.2|6469.2|6464.7|6459.7|22
1603955400000|2020-10-29 07:10:00|6474.7|6469.7|6479.7|6474.7|6479.7|6474.7|6470.7|6465.7|16
1603955700000|2020-10-29 07:15:00|6479.2|6474.2|6467.7|6462.7|6479.7|6474.7|6464.7|6459.7|18
1603956000000|2020-10-29 07:20:00|6471.2|6466.2|6467.2|6462.2|6471.7|6466.7|6462.2|6457.2|13
1603956300000|2020-10-29 07:25:00|6466.7|6461.7|6462.2|6457.2|6466.7|6461.7|6459.2|6454.2|7
1603956600000|2020-10-29 07:30:00|6461.7|6456.7|6449.7|6444.7|6470.7|6465.7|6449.7|6444.7|26
1603956900000|2020-10-29 07:35:00|6448.7|6443.7|6461.7|6456.7|6461.7|6456.7|6445.2|6440.2|25
1603957200000|2020-10-29 07:40:00|6462.2|6457.2|6457.2|6452.2|6467.7|6462.7|6456.7|6451.7|60
1603957500000|2020-10-29 07:45:00|6457.7|6452.7|6459.2|6454.2|6462.7|6457.7|6449.2|6444.2|11
1603957800000|2020-10-29 07:50:00|6458.7|6453.7|6468.7|6463.7|6468.7|6463.7|6453.2|6448.2|37
1603958100000|2020-10-29 07:55:00|6468.2|6463.2|6477.2|6472.2|6481.7|6476.7|6467.7|6462.7|43
1603958400000|2020-10-29 08:00:00|6478.2|6473.2|6507.2|6502.2|6510.7|6505.7|6473.2|6468.2|636
1603958700000|2020-10-29 08:05:00|6504.2|6499.2|6486.7|6481.7|6517.7|6512.7|6480.7|6475.7|343
1603959000000|2020-10-29 08:10:00|6487.2|6482.2|6457.2|6452.2|6487.7|6482.7|6456.2|6451.2|314
1603959300000|2020-10-29 08:15:00|6457.7|6452.7|6434.2|6429.2|6464.7|6459.7|6432.7|6427.7|240
1603959600000|2020-10-29 08:20:00|6434.7|6429.7|6483.2|6478.2|6485.2|6480.2|6433.7|6428.7|263
1603959900000|2020-10-29 08:25:00|6483.7|6478.7|6449.2|6444.2|6484.2|6479.2|6446.7|6441.7|201
1603960200000|2020-10-29 08:30:00|6448.7|6443.7|6449.2|6444.2|6462.2|6457.2|6438.2|6433.2|314
1603960500000|2020-10-29 08:35:00|6448.7|6443.7|6453.7|6448.7|6459.7|6454.7|6432.7|6427.7|135
1603960800000|2020-10-29 08:40:00|6453.1|6448.1|6457.1|6452.1|6462.6|6457.6|6442.6|6437.6|202
1603961100000|2020-10-29 08:45:00|6454.1|6449.1|6441.6|6436.6|6454.6|6449.6|6434.6|6429.6|113
1603961400000|2020-10-29 08:50:00|6442.6|6437.6|6433.6|6428.6|6442.6|6437.6|6431.6|6426.6|130
1603961700000|2020-10-29 08:55:00|6434.1|6429.1|6425.1|6420.1|6434.1|6429.1|6420.6|6415.6|178
1603962000000|2020-10-29 09:00:00|6425.6|6420.6|6438.6|6433.6|6441.1|6436.1|6422.1|6417.1|154
1603962300000|2020-10-29 09:05:00|6438.1|6433.1|6457.1|6452.1|6457.1|6452.1|6434.1|6429.1|136
1603962600000|2020-10-29 09:10:00|6458.6|6453.6|6441.6|6436.6|6459.6|6454.6|6440.1|6435.1|134
1603962900000|2020-10-29 09:15:00|6441.1|6436.1|6429.1|6424.1|6447.6|6442.6|6427.1|6422.1|104
1603963200000|2020-10-29 09:20:00|6428.6|6423.6|6440.6|6435.6|6443.6|6438.6|6424.6|6419.6|125
1603963500000|2020-10-29 09:25:00|6441.1|6436.1|6443.1|6438.1|6452.6|6447.6|6439.1|6434.1|72
1603963800000|2020-10-29 09:30:00|6442.6|6437.6|6419.6|6414.6|6443.6|6438.6|6419.1|6414.1|158
1603964100000|2020-10-29 09:35:00|6420.1|6415.1|6424.1|6419.1|6431.1|6426.1|6412.1|6407.1|120
1603964400000|2020-10-29 09:40:00|6423.6|6418.6|6423.1|6418.1|6428.6|6423.6|6415.1|6410.1|120
1603964700000|2020-10-29 09:45:00|6423.6|6418.6|6430.6|6425.6|6433.1|6428.1|6422.6|6417.6|102
1603965000000|2020-10-29 09:50:00|6431.1|6426.1|6427.1|6422.1|6433.6|6428.6|6424.1|6419.1|124
1603965300000|2020-10-29 09:55:00|6427.6|6422.6|6437.1|6432.1|6439.6|6434.6|6422.6|6417.6|110
1603965600000|2020-10-29 10:00:00|6436.1|6431.1|6424.6|6419.6|6436.1|6431.1|6424.1|6419.1|142
1603965900000|2020-10-29 10:05:00|6424.1|6419.1|6426.6|6421.6|6436.6|6431.6|6421.1|6416.1|106
1603966200000|2020-10-29 10:10:00|6427.1|6422.1|6416.1|6411.1|6427.1|6422.1|6408.6|6403.6|218
1603966500000|2020-10-29 10:15:00|6415.6|6410.6|6418.1|6413.1|6420.1|6415.1|6408.6|6403.6|129
1603966800000|2020-10-29 10:20:00|6417.1|6412.1|6417.1|6412.1|6432.6|6427.6|6414.1|6409.1|164
1603967100000|2020-10-29 10:25:00|6419.1|6414.1|6412.6|6407.6|6422.6|6417.6|6412.6|6407.6|131
1603967400000|2020-10-29 10:30:00|6413.6|6408.6|6415.6|6410.6|6419.1|6414.1|6408.6|6403.6|79
1603967700000|2020-10-29 10:35:00|6416.1|6411.1|6415.1|6410.1|6416.1|6411.1|6410.6|6405.6|62
1603968000000|2020-10-29 10:40:00|6416.6|6411.6|6421.6|6416.6|6424.1|6419.1|6414.1|6409.1|80
1603968300000|2020-10-29 10:45:00|6421.1|6416.1|6429.1|6424.1|6429.1|6424.1|6415.1|6410.1|94
1603968600000|2020-10-29 10:50:00|6428.1|6423.1|6429.1|6424.1|6431.6|6426.6|6424.1|6419.1|125
1603968900000|2020-10-29 10:55:00|6429.6|6424.6|6427.6|6422.6|6433.6|6428.6|6424.1|6419.1|88
1603969200000|2020-10-29 11:00:00|6427.1|6422.1|6426.1|6421.1|6427.6|6422.6|6415.1|6410.1|94
1603969500000|2020-10-29 11:05:00|6425.6|6420.6|6410.1|6405.1|6425.6|6420.6|6410.1|6405.1|94
1603969800000|2020-10-29 11:10:00|6409.1|6404.1|6388.6|6383.6|6410.6|6405.6|6387.1|6382.1|194
1603970100000|2020-10-29 11:15:00|6390.1|6385.1|6387.1|6382.1|6395.1|6390.1|6381.6|6376.6|105
1603970400000|2020-10-29 11:20:00|6386.6|6381.6|6380.1|6375.1|6391.1|6386.1|6376.1|6371.1|98
1603970700000|2020-10-29 11:25:00|6379.6|6374.6|6379.1|6374.1|6383.6|6378.6|6375.1|6370.1|69
1603971000000|2020-10-29 11:30:00|6378.6|6373.6|6380.1|6375.1|6387.1|6382.1|6377.1|6372.1|96
1603971300000|2020-10-29 11:35:00|6381.1|6376.1|6365.6|6360.6|6386.1|6381.1|6365.1|6360.1|126
1603971600000|2020-10-29 11:40:00|6366.1|6361.1|6360.1|6355.1|6368.6|6363.6|6353.6|6348.6|175
1603971900000|2020-10-29 11:45:00|6361.1|6356.1|6361.1|6356.1|6369.1|6364.1|6359.1|6354.1|144
1603972200000|2020-10-29 11:50:00|6361.6|6356.6|6362.6|6357.6|6364.6|6359.6|6348.6|6343.6|128
1603972500000|2020-10-29 11:55:00|6363.1|6358.1|6349.1|6344.1|6364.1|6359.1|6348.6|6343.6|212
1603972800000|2020-10-29 12:00:00|6348.6|6343.6|6363.1|6358.1|6364.1|6359.1|6348.6|6343.6|78
1603973100000|2020-10-29 12:05:00|6362.6|6357.6|6372.1|6367.1|6372.1|6367.1|6356.1|6351.1|71
1603973400000|2020-10-29 12:10:00|6371.6|6366.6|6371.1|6366.1|6374.1|6369.1|6368.6|6363.6|69
1603973700000|2020-10-29 12:15:00|6370.6|6365.6|6365.1|6360.1|6371.1|6366.1|6363.1|6358.1|75
1603974000000|2020-10-29 12:20:00|6364.6|6359.6|6369.1|6364.1|6372.1|6367.1|6361.1|6356.1|64
1603974300000|2020-10-29 12:25:00|6369.6|6364.6|6376.6|6371.6|6376.6|6371.6|6365.1|6360.1|56
1603974600000|2020-10-29 12:30:00|6377.1|6372.1|6380.6|6375.6|6384.1|6379.1|6372.1|6367.1|92
1603974900000|2020-10-29 12:35:00|6380.1|6375.1|6383.1|6378.1|6388.6|6383.6|6378.6|6373.6|75
1603975200000|2020-10-29 12:40:00|6383.4|6378.4|6380.9|6375.9|6383.9|6378.9|6376.4|6371.4|54
1603975500000|2020-10-29 12:45:00|6379.4|6374.4|6379.9|6374.9|6391.4|6386.4|6366.4|6361.4|151
1603975800000|2020-10-29 12:50:00|6380.4|6375.4|6386.4|6381.4|6392.4|6387.4|6378.4|6373.4|107
1603976100000|2020-10-29 12:55:00|6387.4|6382.4|6392.9|6387.9|6395.4|6390.4|6380.9|6375.9|53
1603976400000|2020-10-29 13:00:00|6390.4|6385.4|6387.4|6382.4|6392.4|6387.4|6383.4|6378.4|76
1603976700000|2020-10-29 13:05:00|6386.9|6381.9|6369.9|6364.9|6387.4|6382.4|6368.4|6363.4|75
1603977000000|2020-10-29 13:10:00|6370.4|6365.4|6376.4|6371.4|6377.9|6372.9|6366.4|6361.4|64
1603977300000|2020-10-29 13:15:00|6376.9|6371.9|6377.9|6372.9|6385.9|6380.9|6375.4|6370.4|103
1603977600000|2020-10-29 13:20:00|6378.4|6373.4|6384.4|6379.4|6384.4|6379.4|6373.9|6368.9|57
1603977900000|2020-10-29 13:25:00|6383.9|6378.9|6364.4|6359.4|6383.9|6378.9|6363.9|6358.9|147
1603978200000|2020-10-29 13:30:00|6365.4|6360.4|6357.9|6352.9|6370.9|6365.9|6357.9|6352.9|244
1603978500000|2020-10-29 13:35:00|6357.4|6352.4|6340.9|6335.9|6363.4|6358.4|6340.9|6335.9|245
1603978800000|2020-10-29 13:40:00|6340.4|6335.4|6337.9|6332.9|6343.4|6338.4|6331.9|6326.9|150
1603979100000|2020-10-29 13:45:00|6338.4|6333.4|6356.9|6351.9|6365.9|6360.9|6331.4|6326.4|274
1603979400000|2020-10-29 13:50:00|6356.4|6351.4|6394.4|6389.4|6394.9|6389.9|6351.9|6346.9|315
1603979700000|2020-10-29 13:55:00|6393.4|6388.4|6408.4|6403.4|6411.4|6406.4|6386.9|6381.9|414
1603980000000|2020-10-29 14:00:00|6407.9|6402.9|6417.4|6412.4|6421.4|6416.4|6397.9|6392.9|416
1603980300000|2020-10-29 14:05:00|6416.9|6411.9|6413.4|6408.4|6418.9|6413.9|6407.9|6402.9|170
1603980600000|2020-10-29 14:10:00|6413.9|6408.9|6393.9|6388.9|6420.4|6415.4|6389.4|6384.4|164
1603980900000|2020-10-29 14:15:00|6394.4|6389.4|6403.9|6398.9|6409.9|6404.9|6387.9|6382.9|124
1603981200000|2020-10-29 14:20:00|6404.4|6399.4|6424.4|6419.4|6426.4|6421.4|6396.9|6391.9|243
1603981500000|2020-10-29 14:25:00|6424.9|6419.9|6431.4|6426.4|6435.4|6430.4|6420.9|6415.9|163
1603981800000|2020-10-29 14:30:00|6432.4|6427.4|6435.4|6430.4|6440.4|6435.4|6422.9|6417.9|232
1603982100000|2020-10-29 14:35:00|6434.4|6429.4|6444.4|6439.4|6444.4|6439.4|6425.9|6420.9|137
1603982400000|2020-10-29 14:40:00|6443.9|6438.9|6441.9|6436.9|6445.9|6440.9|6429.4|6424.4|205
1603982700000|2020-10-29 14:45:00|6442.4|6437.4|6442.9|6437.9|6452.4|6447.4|6439.4|6434.4|215
1603983000000|2020-10-29 14:50:00|6443.4|6438.4|6428.9|6423.9|6446.9|6441.9|6426.4|6421.4|123
1603983300000|2020-10-29 14:55:00|6428.4|6423.4|6411.4|6406.4|6433.4|6428.4|6408.9|6403.9|317
1603983600000|2020-10-29 15:00:00|6411.9|6406.9|6406.9|6401.9|6420.4|6415.4|6404.4|6399.4|224
1603983900000|2020-10-29 15:05:00|6406.4|6401.4|6414.9|6409.9|6423.9|6418.9|6401.4|6396.4|155
1603984200000|2020-10-29 15:10:00|6414.6|6409.6|6430.1|6425.1|6432.1|6427.1|6410.1|6405.1|133
1603984500000|2020-10-29 15:15:00|6428.6|6423.6|6440.6|6435.6|6445.1|6440.1|6423.1|6418.1|237
1603984800000|2020-10-29 15:20:00|6440.1|6435.1|6446.1|6441.1|6446.1|6441.1|6437.1|6432.1|95
1603985100000|2020-10-29 15:25:00|6445.6|6440.6|6440.1|6435.1|6459.6|6454.6|6439.1|6434.1|167
1603985400000|2020-10-29 15:30:00|6439.1|6434.1|6424.1|6419.1|6443.6|6438.6|6424.1|6419.1|184
1603985700000|2020-10-29 15:35:00|6423.6|6418.6|6435.1|6430.1|6435.1|6430.1|6420.1|6415.1|262
1603986000000|2020-10-29 15:40:00|6435.6|6430.6|6419.1|6414.1|6435.6|6430.6|6419.1|6414.1|144
1603986300000|2020-10-29 15:45:00|6419.6|6414.6|6423.6|6418.6|6426.6|6421.6|6414.6|6409.6|267
1603986600000|2020-10-29 15:50:00|6422.6|6417.6|6417.6|6412.6|6422.6|6417.6|6415.1|6410.1|253
1603986900000|2020-10-29 15:55:00|6418.6|6413.6|6410.1|6405.1|6426.1|6421.1|6404.1|6399.1|263
1603987200000|2020-10-29 16:00:00|6409.6|6404.6|6400.1|6395.1|6415.1|6410.1|6400.1|6395.1|188
1603987500000|2020-10-29 16:05:00|6400.6|6395.6|6407.1|6402.1|6411.6|6406.6|6400.1|6395.1|128
1603987800000|2020-10-29 16:10:00|6406.1|6401.1|6421.1|6416.1|6421.1|6416.1|6406.1|6401.1|166
1603988100000|2020-10-29 16:15:00|6420.6|6415.6|6420.1|6415.1|6424.1|6419.1|6418.1|6413.1|157
1603988400000|2020-10-29 16:20:00|6420.6|6415.6|6405.6|6400.6|6421.6|6416.6|6405.1|6400.1|176
1603988700000|2020-10-29 16:25:00|6406.1|6401.1|6405.1|6400.1|6418.1|6413.1|6403.6|6398.6|532
1603989000000|2020-10-29 16:30:00|6404.1|6397.1|6419.1|6412.1|6423.1|6416.1|6404.1|6397.1|562
1603989300000|2020-10-29 16:35:00|6420.1|6413.1|6420.1|6413.1|6426.1|6419.1|6417.1|6410.1|358
1603989600000|2020-10-29 16:40:00|6422.1|6415.1|6418.1|6410.1|6426.1|6419.1|6418.1|6410.1|59
1603989900000|2020-10-29 16:45:00|6417.1|6411.1|6418.1|6410.1|6420.1|6413.1|6414.1|6406.1|28
1603990200000|2020-10-29 16:50:00|6417.1|6411.1|6415.1|6407.1|6420.1|6412.1|6414.1|6407.1|52
1603990500000|2020-10-29 16:55:00|6414.1|6405.1|6412.1|6405.1|6415.1|6408.1|6411.1|6404.1|29
1603990800000|2020-10-29 17:00:00|6414.1|6406.1|6410.1|6402.1|6416.1|6410.1|6409.1|6402.1|10
1603991100000|2020-10-29 17:05:00|6408.1|6403.1|6402.1|6394.1|6409.1|6403.1|6402.1|6394.1|18
1603991400000|2020-10-29 17:10:00|6401.1|6393.1|6405.1|6397.1|6405.1|6397.1|6401.1|6393.1|26
1603991700000|2020-10-29 17:15:00|6404.1|6395.1|6405.1|6397.1|6405.1|6397.1|6399.1|6392.1|8
1603992000000|2020-10-29 17:20:00|6404.1|6398.1|6414.1|6406.1|6414.1|6406.1|6404.1|6397.1|39
1603992300000|2020-10-29 17:25:00|6415.1|6407.1|6422.1|6415.1|6422.1|6415.1|6413.1|6406.1|33
1603992600000|2020-10-29 17:30:00|6421.1|6414.1|6432.1|6424.1|6432.1|6426.1|6421.1|6414.1|41
1603992900000|2020-10-29 17:35:00|6431.1|6423.1|6428.1|6420.1|6433.1|6425.1|6426.1|6418.1|13
1603993200000|2020-10-29 17:40:00|6429.1|6421.1|6433.1|6425.1|6435.1|6427.1|6429.1|6421.1|10
1603993500000|2020-10-29 17:45:00|6434.1|6426.1|6429.1|6421.1|6434.1|6427.1|6427.1|6420.1|51
1603993800000|2020-10-29 17:50:00|6428.1|6422.1|6437.1|6429.1|6437.1|6429.1|6428.1|6421.1|17
1603994100000|2020-10-29 17:55:00|6435.1|6430.1|6439.1|6433.1|6439.1|6433.1|6434.1|6426.1|10
1603994400000|2020-10-29 18:00:00|6440.1|6434.1|6448.1|6442.1|6449.1|6442.1|6440.1|6434.1|36
1603994700000|2020-10-29 18:05:00|6449.1|6441.1|6456.1|6448.1|6457.1|6450.1|6448.1|6441.1|29
1603995000000|2020-10-29 18:10:00|6455.1|6449.1|6452.1|6444.1|6455.1|6449.1|6450.1|6442.1|20
1603995300000|2020-10-29 18:15:00|6453.1|6445.1|6458.1|6450.1|6459.1|6450.1|6450.1|6443.1|27
1603995600000|2020-10-29 18:20:00|6457.1|6448.1|6455.1|6448.1|6457.1|6448.1|6451.1|6443.1|11
1603995900000|2020-10-29 18:25:00|6456.1|6449.1|6453.1|6445.1|6456.1|6449.1|6453.1|6445.1|3
1603996200000|2020-10-29 18:30:00|6452.1|6446.1|6454.1|6447.1|6454.1|6447.1|6448.1|6441.1|12
1603996500000|2020-10-29 18:35:00|6453.1|6444.1|6441.1|6434.1|6454.1|6445.1|6441.1|6433.1|26
1603996800000|2020-10-29 18:40:00|6443.1|6435.1|6445.1|6437.1|6448.1|6440.1|6443.1|6435.1|7
1603997100000|2020-10-29 18:45:00|6444.1|6438.1|6439.1|6431.1|6445.1|6438.1|6438.1|6431.1|12
1603997400000|2020-10-29 18:50:00|6438.1|6430.1|6442.1|6435.1|6442.1|6435.1|6437.1|6429.1|6
1603997700000|2020-10-29 18:55:00|6443.1|6436.1|6450.1|6438.1|6450.1|6442.1|6443.1|6433.1|18
1603998000000|2020-10-29 19:00:00|6450.3|6438.3|6454.5|6442.5|6456.8|6444.8|6446.7|6434.7|0
1603998300000|2020-10-29 19:05:00|6454.4|6442.4|6449.9|6437.9|6456.9|6444.9|6449.7|6437.7|0
1603998600000|2020-10-29 19:10:00|6449.8|6437.8|6445.2|6433.2|6452.1|6440.1|6443.2|6431.2|0
1603998900000|2020-10-29 19:15:00|6445.1|6433.1|6447.2|6435.2|6447.3|6435.3|6437.9|6425.9|0
1603999200000|2020-10-29 19:20:00|6447.1|6435.1|6451.5|6439.5|6451.6|6439.6|6444.8|6432.8|0
1603999500000|2020-10-29 19:25:00|6451.3|6439.3|6449.9|6437.9|6456.1|6444.1|6445.3|6433.3|0
1603999800000|2020-10-29 19:30:00|6450|6438|6450.3|6438.3|6454|6442|6449|6437|0
1604000100000|2020-10-29 19:35:00|6451.3|6439.3|6451|6439|6451.3|6439.3|6446.6|6434.6|0
1604000400000|2020-10-29 19:40:00|6450.9|6438.9|6448.7|6436.7|6453.6|6441.6|6446.5|6434.5|0
1604000700000|2020-10-29 19:45:00|6448.8|6436.8|6454.5|6442.5|6460.5|6448.5|6446.5|6434.5|0
1604001000000|2020-10-29 19:50:00|6454.7|6442.7|6455.3|6443.3|6464.3|6452.3|6449.4|6437.4|0
1604001300000|2020-10-29 19:55:00|6455.1|6443.1|6431.7|6419.7|6455.2|6443.2|6431.7|6419.7|0
1604001600000|2020-10-29 20:00:00|6432.2|6420.2|6432.4|6420.4|6441.1|6429.1|6426.8|6414.8|0
1604001900000|2020-10-29 20:05:00|6432.5|6420.5|6434.7|6422.7|6441.8|6429.8|6432.5|6420.5|0
1604002200000|2020-10-29 20:10:00|6434.6|6422.6|6420.7|6408.7|6437.1|6425.1|6415.9|6403.9|0
1604002500000|2020-10-29 20:15:00|6420.8|6408.8|6420.8|6408.8|6422.6|6410.6|6420.8|6408.8|0
1604002800000|2020-10-29 20:20:00|6422.6|6410.6|6420.8|6408.8|6422.6|6410.6|6420.8|6408.8|0
1604003100000|2020-10-29 20:25:00|6418.9|6406.9|6420.8|6408.8|6420.8|6408.8|6418.9|6406.9|0
1604003400000|2020-10-29 20:30:00|6420.9|6408.9|6400.4|6388.4|6423.2|6411.2|6395.6|6383.6|0
1604003700000|2020-10-29 20:35:00|6400.3|6388.3|6400.7|6388.7|6402.6|6390.6|6394.9|6382.9|0
1604004000000|2020-10-29 20:40:00|6400.8|6388.8|6410.1|6398.1|6417.8|6405.8|6400.5|6388.5|0
1604004300000|2020-10-29 20:45:00|6410.2|6398.2|6410|6398|6414.1|6402.1|6408.1|6396.1|0
1604004600000|2020-10-29 20:50:00|6410.1|6398.1|6400|6388|6410.2|6398.2|6399.8|6387.8|0
1604004900000|2020-10-29 20:55:00|6401.9|6389.9|6404.9|6392.9|6407.1|6395.1|6399.9|6387.9|0
1604005200000|2020-10-29 21:00:00|6403.7|6391.7|6403.9|6391.9|6403.9|6391.9|6401.6|6389.6|0
1604005500000|2020-10-29 21:05:00|6403.7|6391.7|6404.9|6392.9|6406.5|6394.5|6403.7|6391.7|0
1604005800000|2020-10-29 21:10:00|6405.1|6393.1|6405.5|6393.5|6406.7|6394.7|6405.1|6393.1|0
1604006100000|2020-10-29 21:15:00|6405.7|6393.7|6404|6392|6406.8|6394.8|6403.8|6391.8|0
1604006400000|2020-10-29 21:20:00|6403.6|6391.6|6401.9|6389.9|6403.6|6391.6|6400.1|6388.1|0
1604006700000|2020-10-29 21:25:00|6402.1|6390.1|6403.8|6391.8|6404|6392|6401.9|6389.9|0
1604007000000|2020-10-29 21:30:00|6404|6392|6403.6|6391.6|6404|6392|6403.2|6391.2|0
1604007300000|2020-10-29 21:35:00|6403.4|6391.4|6404.2|6392.2|6404.2|6392.2|6402.6|6390.6|0
1604007600000|2020-10-29 21:40:00|6404.4|6392.4|6404.8|6392.8|6405|6393|6404.2|6392.2|0
1604007900000|2020-10-29 21:45:00|6404.6|6392.6|6404.6|6392.6|6405|6393|6404.2|6392.2|0
1604008200000|2020-10-29 21:50:00|6404.4|6392.4|6404.8|6392.8|6405|6393|6404.4|6392.4|0
1604008500000|2020-10-29 21:55:00|6405.2|6393.2|6402.5|6390.5|6405.8|6393.8|6402.3|6390.3|0
1604008800000|2020-10-29 22:00:00|6401.2|6389.2|6403|6391|6403.9|6391.9|6391.4|6379.4|0
1604009100000|2020-10-29 22:05:00|6403.1|6391.1|6394.2|6382.2|6405.6|6393.6|6392.4|6380.4|0
1604009400000|2020-10-29 22:10:00|6394.4|6382.4|6402.8|6390.8|6404.3|6392.3|6393.5|6381.5|0
1604009700000|2020-10-29 22:15:00|6402.6|6390.6|6404.1|6392.1|6405|6393|6401.5|6389.5|0
1604010000000|2020-10-29 22:20:00|6404.5|6392.5|6407.1|6395.1|6407.5|6395.5|6402.4|6390.4|0
1604010300000|2020-10-29 22:25:00|6407.5|6395.5|6398.2|6386.2|6407.5|6395.5|6391.6|6379.6|0
1604010600000|2020-10-29 22:30:00|6397.8|6385.8|6400.5|6388.5|6400.9|6388.9|6394.4|6382.4|0
1604010900000|2020-10-29 22:35:00|6400.3|6388.3|6393.5|6381.5|6400.9|6388.9|6393.5|6381.5|0
1604011200000|2020-10-29 22:40:00|6393.7|6381.7|6397|6385|6400|6388|6393.7|6381.7|0
1604011500000|2020-10-29 22:45:00|6397.2|6385.2|6403.6|6391.6|6404.1|6392.1|6396.1|6384.1|0
1604011800000|2020-10-29 22:50:00|6403.7|6391.7|6401.5|6389.5|6404.9|6392.9|6400.9|6388.9|0
1604012100000|2020-10-29 22:55:00|6401.9|6389.9|6401|6389|6403.6|6391.6|6400.4|6388.4|0
1604012400000|2020-10-29 23:00:00|6401.2|6389.2|6408.4|6396.4|6410.1|6398.1|6400.2|6388.2|0
1604012700000|2020-10-29 23:05:00|6408.3|6396.3|6413.6|6401.6|6414|6402|6407.9|6395.9|0
1604013000000|2020-10-29 23:10:00|6413.5|6401.5|6413.1|6401.1|6413.6|6401.6|6410.5|6398.5|0
1604013300000|2020-10-29 23:15:00|6413.3|6401.3|6414.9|6402.9|6415.9|6403.9|6411|6399|0
1604013600000|2020-10-29 23:20:00|6415.1|6403.1|6411.8|6399.8|6415.3|6403.3|6411.8|6399.8|0
1604013900000|2020-10-29 23:25:00|6411.6|6399.6|6411.5|6399.5|6413.5|6401.5|6411|6399|0
1604014200000|2020-10-29 23:30:00|6411.6|6399.6|6418.9|6406.9|6419.5|6407.5|6411.6|6399.6|0
1604014500000|2020-10-29 23:35:00|6419.1|6407.1|6416.5|6404.5|6419.5|6407.5|6416.5|6404.5|0
1604014800000|2020-10-29 23:40:00|6416.7|6404.7|6415.4|6403.4|6418.8|6406.8|6415.2|6403.2|0
1604015100000|2020-10-29 23:45:00|6415.6|6403.6|6415.2|6403.2|6418.8|6406.8|6414.1|6402.1|0
1604015400000|2020-10-29 23:50:00|6415.4|6403.4|6411.7|6399.7|6416|6404|6411.3|6399.3|0
1604015700000|2020-10-29 23:55:00|6411.9|6399.9|6411.3|6399.3|6413.9|6401.9|6410|6398|0
1604016000000|2020-10-30 00:00:00|6411.1|6399.1|6406.6|6394.6|6413.4|6401.4|6399.5|6387.5|0
1604016300000|2020-10-30 00:05:00|6406.7|6394.7|6408.8|6396.8|6410.1|6398.1|6405.6|6393.6|0
1604016600000|2020-10-30 00:10:00|6409|6397|6408.8|6396.8|6410.1|6398.1|6405.7|6393.7|0
1604016900000|2020-10-30 00:15:00|6408.7|6396.7|6399.5|6387.5|6414.2|6402.2|6399.5|6387.5|0
1604017200000|2020-10-30 00:20:00|6399.6|6387.6|6402.2|6390.2|6405.9|6393.9|6398.9|6386.9|0
1604017500000|2020-10-30 00:25:00|6402.3|6390.3|6404.4|6392.4|6406.5|6394.5|6402.2|6390.2|0
1604017800000|2020-10-30 00:30:00|6404|6392|6406.4|6394.4|6406.5|6394.5|6402.2|6390.2|0
1604018100000|2020-10-30 00:35:00|6406.3|6394.3|6408.5|6396.5|6410.6|6398.6|6404.2|6392.2|0
1604018400000|2020-10-30 00:40:00|6408.4|6396.4|6403.1|6391.1|6408.5|6396.5|6403.1|6391.1|0
1604018700000|2020-10-30 00:45:00|6403.5|6391.5|6399.9|6387.9|6404.2|6392.2|6397.8|6385.8|0
1604019000000|2020-10-30 00:50:00|6400|6388|6398|6386|6402.2|6390.2|6398|6386|0
1604019300000|2020-10-30 00:55:00|6397.9|6385.9|6388.4|6376.4|6397.9|6385.9|6386.3|6374.3|0
1604019600000|2020-10-30 01:00:00|6388.5|6376.5|6396.9|6384.9|6399.1|6387.1|6387.3|6375.3|0
1604019900000|2020-10-30 01:05:00|6394.8|6382.8|6399|6387|6400.1|6388.1|6390.5|6378.5|0
1604020200000|2020-10-30 01:10:00|6399.1|6387.1|6399|6387|6401.2|6389.2|6396.9|6384.9|0
1604020500000|2020-10-30 01:15:00|6398.6|6386.6|6393.1|6381.1|6399.3|6387.3|6391|6379|0
1604020800000|2020-10-30 01:20:00|6393|6381|6382.4|6370.4|6393|6381|6380.4|6368.4|0
1604021100000|2020-10-30 01:25:00|6382.5|6370.5|6372.3|6360.3|6382.5|6370.5|6372.3|6360.3|0
1604021400000|2020-10-30 01:30:00|6373.1|6361.1|6382.9|6370.9|6385|6373|6373.1|6361.1|0
1604021700000|2020-10-30 01:35:00|6381.8|6369.8|6385.1|6373.1|6387.1|6375.1|6376.6|6364.6|0
1604022000000|2020-10-30 01:40:00|6385|6373|6382.9|6370.9|6386|6374|6380.7|6368.7|0
1604022300000|2020-10-30 01:45:00|6383.6|6371.6|6389.2|6377.2|6393.4|6381.4|6383.6|6371.6|0
1604022600000|2020-10-30 01:50:00|6390|6378|6391.2|6379.2|6391.3|6379.3|6387|6375|0
1604022900000|2020-10-30 01:55:00|6391.1|6379.1|6397.4|6385.4|6399.6|6387.6|6391.1|6379.1|0
1604023200000|2020-10-30 02:00:00|6396.6|6384.6|6387.2|6375.2|6397.4|6385.4|6387.1|6375.1|0
1604023500000|2020-10-30 02:05:00|6387.3|6375.3|6385.1|6373.1|6389.3|6377.3|6385|6373|0
1604023800000|2020-10-30 02:10:00|6385.2|6373.2|6391.5|6379.5|6391.5|6379.5|6385.1|6373.1|0
1604024100000|2020-10-30 02:15:00|6391.1|6379.1|6391.6|6379.6|6393.7|6381.7|6390.5|6378.5|0
1604024400000|2020-10-30 02:20:00|6391.5|6379.5|6385.2|6373.2|6391.6|6379.6|6383.1|6371.1|0
1604024700000|2020-10-30 02:25:00|6384.4|6372.4|6387.4|6375.4|6387.4|6375.4|6382.1|6370.1|0
1604025000000|2020-10-30 02:30:00|6386.6|6374.6|6385.8|6373.8|6387.9|6375.9|6385.3|6373.3|0
1604025300000|2020-10-30 02:35:00|6386.6|6374.6|6388.8|6376.8|6390|6378|6385.6|6373.6|0
1604025600000|2020-10-30 02:40:00|6388.7|6376.7|6389.8|6377.8|6389.8|6377.8|6387.7|6375.7|0
1604025900000|2020-10-30 02:45:00|6389.7|6377.7|6391.9|6379.9|6391.9|6379.9|6387.7|6375.7|0
1604026200000|2020-10-30 02:50:00|6391.8|6379.8|6385.4|6373.4|6391.8|6379.8|6385.4|6373.4|0
1604026500000|2020-10-30 02:55:00|6385.5|6373.5|6383.2|6371.2|6385.5|6373.5|6382.2|6370.2|0
1604026800000|2020-10-30 03:00:00|6383.3|6371.3|6388.5|6376.5|6389.5|6377.5|6383.2|6371.2|0
1604027100000|2020-10-30 03:05:00|6388.1|6376.1|6391.6|6379.6|6393.7|6381.7|6387.4|6375.4|0
1604027400000|2020-10-30 03:10:00|6392.4|6380.4|6392.6|6380.6|6393.7|6381.7|6389.4|6377.4|0
1604027700000|2020-10-30 03:15:00|6393|6381|6393.7|6381.7|6393.7|6381.7|6387.3|6375.3|0
1604028000000|2020-10-30 03:20:00|6394.4|6382.4|6395.7|6383.7|6395.8|6383.8|6393.6|6381.6|0
1604028300000|2020-10-30 03:25:00|6394.9|6382.9|6393.6|6381.6|6395.8|6383.8|6393.6|6381.6|0
1604028600000|2020-10-30 03:30:00|6393.7|6381.7|6400|6388|6400|6388|6393.7|6381.7|0
1604028900000|2020-10-30 03:35:00|6399.6|6387.6|6395.8|6383.8|6400|6388|6393.7|6381.7|0
1604029200000|2020-10-30 03:40:00|6393.7|6381.7|6393.7|6381.7|6395.8|6383.8|6393.7|6381.7|0
1604029500000|2020-10-30 03:45:00|6393.8|6381.8|6396.9|6384.9|6396.9|6384.9|6393.6|6381.6|0
1604029800000|2020-10-30 03:50:00|6396.5|6384.5|6400|6388|6402|6390|6395.8|6383.8|0
1604030100000|2020-10-30 03:55:00|6399.9|6387.9|6399.9|6387.9|6400|6388|6399.9|6387.9|0
1604030400000|2020-10-30 04:00:00|6400|6388|6403|6391|6407.1|6395.1|6400|6388|0
1604030700000|2020-10-30 04:05:00|6403.7|6391.7|6405|6393|6407.1|6395.1|6403|6391|0
1604031000000|2020-10-30 04:10:00|6405.1|6393.1|6403|6391|6407.1|6395.1|6403|6391|0
1604031300000|2020-10-30 04:15:00|6403.8|6391.8|6405.1|6393.1|6407.2|6395.2|6403.8|6391.8|0
1604031600000|2020-10-30 04:20:00|6405|6393|6402.9|6390.9|6407.2|6395.2|6402.9|6390.9|0
1604031900000|2020-10-30 04:25:00|6403.7|6391.7|6400.8|6388.8|6405|6393|6400.8|6388.8|0
1604032200000|2020-10-30 04:30:00|6400.9|6388.9|6398.8|6386.8|6403|6391|6397.8|6385.8|0
1604032500000|2020-10-30 04:35:00|6398.9|6386.9|6392.6|6380.6|6398.9|6386.9|6392.6|6380.6|0
1604032800000|2020-10-30 04:40:00|6392.5|6380.5|6392.6|6380.6|6396.8|6384.8|6390.5|6378.5|0
1604033100000|2020-10-30 04:45:00|6392.7|6380.7|6385.3|6373.3|6392.7|6380.7|6384.3|6372.3|0
1604033400000|2020-10-30 04:50:00|6384.9|6372.9|6382|6370|6386.4|6374.4|6382|6370|0
1604033700000|2020-10-30 04:55:00|6381.6|6369.6|6383.2|6371.2|6385.4|6373.4|6379.1|6367.1|0
1604034000000|2020-10-30 05:00:00|6383.3|6371.3|6383.3|6371.3|6385.4|6373.4|6381.1|6369.1|0
1604034300000|2020-10-30 05:05:00|6383.7|6371.7|6379|6367|6384.3|6372.3|6379|6367|0
1604034600000|2020-10-30 05:10:00|6379.1|6367.1|6366.3|6354.3|6381.1|6369.1|6366.2|6354.2|0
1604034900000|2020-10-30 05:15:00|6366.2|6354.2|6352.6|6340.6|6366.2|6354.2|6350.3|6338.3|0
1604035200000|2020-10-30 05:20:00|6353.4|6341.4|6350.8|6338.8|6357|6345|6348.7|6336.7|0
1604035500000|2020-10-30 05:25:00|6350.4|6338.4|6341.5|6329.5|6350.8|6338.8|6338.9|6326.9|0
1604035800000|2020-10-30 05:30:00|6342.2|6330.2|6344.7|6332.7|6346.8|6334.8|6341.4|6329.4|0
1604036100000|2020-10-30 05:35:00|6344.6|6332.6|6321.4|6309.4|6344.6|6332.6|6321.4|6309.4|0
1604036400000|2020-10-30 05:40:00|6321.8|6309.8|6316.7|6304.7|6323.1|6311.1|6316.4|6304.4|0
1604036700000|2020-10-30 05:45:00|6316.6|6304.6|6313.8|6301.8|6316.9|6304.9|6311.6|6299.6|0
1604037000000|2020-10-30 05:50:00|6313.7|6301.7|6321.1|6309.1|6322.2|6310.2|6311.1|6299.1|0
1604037300000|2020-10-30 05:55:00|6321.2|6309.2|6311.4|6299.4|6322.2|6310.2|6311.4|6299.4|0
1604037600000|2020-10-30 06:00:00|6311.3|6299.3|6287.7|6275.7|6314|6302|6285.5|6273.5|0
1604037900000|2020-10-30 06:05:00|6288.5|6276.5|6291.9|6279.9|6295.8|6283.8|6287.4|6275.4|0
1604038200000|2020-10-30 06:10:00|6291.8|6279.8|6282.3|6270.3|6291.9|6279.9|6271.5|6259.5|0
1604038500000|2020-10-30 06:15:00|6282.2|6270.2|6293.5|6281.5|6294.5|6282.5|6280.1|6268.1|0
1604038800000|2020-10-30 06:20:00|6293.4|6281.4|6310.8|6298.8|6310.9|6298.9|6291.4|6279.4|0
1604039100000|2020-10-30 06:25:00|6310.4|6298.4|6304.3|6292.3|6310.8|6298.8|6299.8|6287.8|0
1604039400000|2020-10-30 06:30:00|6305.1|6293.1|6316|6304|6316|6304|6304.2|6292.2|0
1604039700000|2020-10-30 06:35:00|6316.8|6304.8|6315.9|6303.9|6318.5|6306.5|6309.6|6297.6|0
1604040000000|2020-10-30 06:40:00|6316.9|6304.9|6322.8|6310.8|6324.3|6312.3|6316.9|6304.9|0
1604040300000|2020-10-30 06:45:00|6322.7|6310.7|6304|6292|6322.8|6310.8|6298.7|6286.7|0
1604040600000|2020-10-30 06:50:00|6303.6|6291.6|6304|6292|6310.4|6298.4|6302|6290|0
1604040900000|2020-10-30 06:55:00|6303.9|6291.9|6309.9|6297.9|6312|6300|6301.8|6289.8|0
1604041200000|2020-10-30 07:00:00|6311.7|6299.7|6335.6|6330.6|6338.1|6333.1|6308.1|6299.7|120
1604041500000|2020-10-30 07:05:00|6335.1|6330.1|6345.6|6340.6|6346.6|6341.6|6333.1|6328.1|36
1604041800000|2020-10-30 07:10:00|6349.1|6344.1|6350.1|6345.1|6360.6|6355.6|6345.6|6340.6|19
1604042100000|2020-10-30 07:15:00|6349.1|6344.1|6350.1|6345.1|6358.1|6353.1|6349.1|6344.1|14
1604042400000|2020-10-30 07:20:00|6351.1|6346.1|6346.1|6341.1|6354.6|6349.6|6346.1|6341.1|20
1604042700000|2020-10-30 07:25:00|6346.6|6341.6|6351.6|6346.6|6358.1|6353.1|6344.6|6339.6|21
1604043000000|2020-10-30 07:30:00|6352.1|6347.1|6366.1|6361.1|6367.6|6362.6|6352.1|6347.1|15
1604043300000|2020-10-30 07:35:00|6366.6|6361.6|6374.1|6369.1|6374.1|6369.1|6362.6|6357.6|13
1604043600000|2020-10-30 07:40:00|6373.6|6368.6|6364.6|6359.6|6373.6|6368.6|6361.1|6356.1|29
1604043900000|2020-10-30 07:45:00|6365.1|6360.1|6359.1|6354.1|6371.6|6366.6|6359.1|6354.1|24
1604044200000|2020-10-30 07:50:00|6358.1|6353.1|6349.1|6344.1|6358.6|6353.6|6348.1|6343.1|34
1604044500000|2020-10-30 07:55:00|6348.6|6343.6|6353.1|6348.1|6355.6|6350.6|6343.1|6338.1|56
1604044800000|2020-10-30 08:00:00|6355.6|6350.6|6382.6|6377.6|6386.1|6381.1|6351.6|6346.6|714
1604045100000|2020-10-30 08:05:00|6383.1|6378.1|6389.1|6384.1|6389.6|6384.6|6366.1|6361.1|429
1604045400000|2020-10-30 08:10:00|6391.1|6386.1|6391.6|6386.6|6391.6|6386.6|6373.6|6368.6|318
1604045700000|2020-10-30 08:15:00|6390.1|6385.1|6410.6|6405.6|6411.6|6406.6|6388.6|6383.6|260
1604046000000|2020-10-30 08:20:00|6406.6|6401.6|6409.6|6404.6|6413.6|6408.6|6396.1|6391.1|167
1604046300000|2020-10-30 08:25:00|6410.1|6405.1|6412.6|6407.6|6416.1|6411.1|6392.1|6387.1|197
1604046600000|2020-10-30 08:30:00|6413.1|6408.1|6426.1|6421.1|6426.6|6421.6|6404.6|6399.6|160
1604046900000|2020-10-30 08:35:00|6425.1|6420.1|6421.1|6416.1|6434.1|6429.1|6416.1|6411.1|191
1604047200000|2020-10-30 08:40:00|6422.4|6417.4|6402.9|6397.9|6422.4|6417.4|6401.4|6396.4|130
1604047500000|2020-10-30 08:45:00|6402.4|6397.4|6406.9|6401.9|6414.4|6409.4|6400.9|6395.9|125
1604047800000|2020-10-30 08:50:00|6406.4|6401.4|6399.9|6394.9|6417.4|6412.4|6398.4|6393.4|139
1604048100000|2020-10-30 08:55:00|6399.4|6394.4|6410.9|6405.9|6418.4|6413.4|6395.4|6390.4|129
1604048400000|2020-10-30 09:00:00|6409.9|6404.9|6419.4|6414.4|6421.9|6416.9|6409.4|6404.4|91
1604048700000|2020-10-30 09:05:00|6419.9|6414.9|6417.9|6412.9|6419.9|6414.9|6403.4|6398.4|104
1604049000000|2020-10-30 09:10:00|6417.4|6412.4|6413.9|6408.9|6420.4|6415.4|6413.4|6408.4|121
1604049300000|2020-10-30 09:15:00|6413.4|6408.4|6453.9|6448.9|6455.4|6450.4|6410.9|6405.9|233
1604049600000|2020-10-30 09:20:00|6457.4|6452.4|6450.9|6445.9|6465.4|6460.4|6449.9|6444.9|192
1604049900000|2020-10-30 09:25:00|6449.4|6444.4|6446.4|6441.4|6455.4|6450.4|6443.9|6438.9|148
1604050200000|2020-10-30 09:30:00|6447.9|6442.9|6439.4|6434.4|6450.4|6445.4|6434.4|6429.4|148
1604050500000|2020-10-30 09:35:00|6438.9|6433.9|6442.9|6437.9|6443.4|6438.4|6435.4|6430.4|62
1604050800000|2020-10-30 09:40:00|6443.4|6438.4|6444.4|6439.4|6447.9|6442.9|6440.9|6435.9|121
1604051100000|2020-10-30 09:45:00|6443.9|6438.9|6456.9|6451.9|6458.4|6453.4|6438.4|6433.4|128
1604051400000|2020-10-30 09:50:00|6456.4|6451.4|6443.9|6438.9|6461.9|6456.9|6443.9|6438.9|110
1604051700000|2020-10-30 09:55:00|6443.4|6438.4|6442.9|6437.9|6445.4|6440.4|6434.9|6429.9|80
1604052000000|2020-10-30 10:00:00|6442.4|6437.4|6441.4|6436.4|6442.4|6437.4|6435.4|6430.4|78
1604052300000|2020-10-30 10:05:00|6440.9|6435.9|6444.4|6439.4|6454.9|6449.9|6437.4|6432.4|94
1604052600000|2020-10-30 10:10:00|6443.9|6438.9|6440.4|6435.4|6448.9|6443.9|6439.4|6434.4|55
1604052900000|2020-10-30 10:15:00|6441.9|6436.9|6423.4|6418.4|6441.9|6436.9|6423.4|6418.4|125
1604053200000|2020-10-30 10:20:00|6423.9|6418.9|6412.4|6407.4|6424.4|6419.4|6410.9|6405.9|116
1604053500000|2020-10-30 10:25:00|6413.9|6408.9|6427.9|6422.9|6427.9|6422.9|6410.4|6405.4|59
1604053800000|2020-10-30 10:30:00|6427.4|6422.4|6424.4|6419.4|6427.4|6422.4|6419.4|6414.4|45
1604054100000|2020-10-30 10:35:00|6423.4|6418.4|6427.4|6422.4|6431.4|6426.4|6423.4|6418.4|103
1604054400000|2020-10-30 10:40:00|6426.4|6421.4|6422.9|6417.9|6426.9|6421.9|6417.4|6412.4|75
1604054700000|2020-10-30 10:45:00|6423.4|6418.4|6415.4|6410.4|6439.4|6434.4|6414.9|6409.9|88
1604055000000|2020-10-30 10:50:00|6416.9|6411.9|6441.4|6436.4|6441.4|6436.4|6413.9|6408.9|62
1604055300000|2020-10-30 10:55:00|6440.9|6435.9|6439.9|6434.9|6450.4|6445.4|6437.9|6432.9|119
1604055600000|2020-10-30 11:00:00|6439.4|6434.4|6444.9|6439.9|6449.4|6444.4|6436.4|6431.4|107
1604055900000|2020-10-30 11:05:00|6445.4|6440.4|6450.9|6445.9|6453.4|6448.4|6439.9|6434.9|108
1604056200000|2020-10-30 11:10:00|6450.4|6445.4|6447.4|6442.4|6452.4|6447.4|6441.9|6436.9|84
1604056500000|2020-10-30 11:15:00|6446.4|6441.4|6447.4|6442.4|6448.4|6443.4|6442.4|6437.4|84
1604056800000|2020-10-30 11:20:00|6447.9|6442.9|6439.9|6434.9|6448.4|6443.4|6434.9|6429.9|76
1604057100000|2020-10-30 11:25:00|6440.4|6435.4|6435.9|6430.9|6444.4|6439.4|6434.9|6429.9|59
1604057400000|2020-10-30 11:30:00|6436.4|6431.4|6429.9|6424.9|6438.4|6433.4|6428.4|6423.4|66
1604057700000|2020-10-30 11:35:00|6430.4|6425.4|6424.9|6419.9|6430.4|6425.4|6422.9|6417.9|80
1604058000000|2020-10-30 11:40:00|6425.4|6420.4|6431.9|6426.9|6431.9|6426.9|6422.9|6417.9|52
1604058300000|2020-10-30 11:45:00|6431.4|6426.4|6419.4|6414.4|6431.4|6426.4|6418.9|6413.9|54
1604058600000|2020-10-30 11:50:00|6419.9|6414.9|6426.9|6421.9|6427.4|6422.4|6418.9|6413.9|46
1604058900000|2020-10-30 11:55:00|6427.4|6422.4|6431.4|6426.4|6435.9|6430.9|6422.4|6417.4|55
1604059200000|2020-10-30 12:00:00|6431.9|6426.9|6425.4|6420.4|6433.4|6428.4|6424.4|6419.4|63
1604059500000|2020-10-30 12:05:00|6425.9|6420.9|6420.9|6415.9|6426.4|6421.4|6414.4|6409.4|216
1604059800000|2020-10-30 12:10:00|6421.4|6416.4|6419.4|6414.4|6423.4|6418.4|6415.4|6410.4|42
1604060100000|2020-10-30 12:15:00|6420.9|6415.9|6407.4|6402.4|6420.9|6415.9|6404.9|6399.9|90
1604060400000|2020-10-30 12:20:00|6406.9|6401.9|6410.9|6405.9|6411.4|6406.4|6400.9|6395.9|93
1604060700000|2020-10-30 12:25:00|6411.4|6406.4|6416.4|6411.4|6417.9|6412.9|6410.9|6405.9|47
1604061000000|2020-10-30 12:30:00|6414.4|6409.4|6411.9|6406.9|6420.4|6415.4|6410.4|6405.4|101
1604061300000|2020-10-30 12:35:00|6411.4|6406.4|6410.4|6405.4|6415.9|6410.9|6408.9|6403.9|46
1604061600000|2020-10-30 12:40:00|6409.9|6404.9|6416.4|6411.4|6416.4|6411.4|6406.9|6401.9|55
1604061900000|2020-10-30 12:45:00|6415.9|6410.9|6424.4|6419.4|6424.9|6419.9|6412.9|6407.9|59
1604062200000|2020-10-30 12:50:00|6424.9|6419.9|6426.9|6421.9|6429.4|6424.4|6423.4|6418.4|57
1604062500000|2020-10-30 12:55:00|6426.4|6421.4|6424.9|6419.9|6428.9|6423.9|6423.9|6418.9|48
1604062800000|2020-10-30 13:00:00|6424.4|6419.4|6424.4|6419.4|6426.9|6421.9|6414.9|6409.9|91
1604063100000|2020-10-30 13:05:00|6423.9|6418.9|6423.9|6418.9|6430.4|6425.4|6420.4|6415.4|53
1604063400000|2020-10-30 13:10:00|6422.9|6417.9|6425.4|6420.4|6430.9|6425.9|6417.4|6412.4|85
1604063700000|2020-10-30 13:15:00|6425.9|6420.9|6433.4|6428.4|6433.4|6428.4|6422.9|6417.9|71
1604064000000|2020-10-30 13:20:00|6432.9|6427.9|6436.9|6431.9|6437.4|6432.4|6430.4|6425.4|87
1604064300000|2020-10-30 13:25:00|6435.9|6430.9|6440.4|6435.4|6441.9|6436.9|6434.4|6429.4|75
1604064600000|2020-10-30 13:30:00|6440.9|6435.9|6433.4|6428.4|6448.4|6443.4|6432.9|6427.9|138
1604064900000|2020-10-30 13:35:00|6433.9|6428.9|6438.4|6433.4|6442.9|6437.9|6429.9|6424.9|76
1604065200000|2020-10-30 13:40:00|6438.9|6433.9|6422.9|6417.9|6438.9|6433.9|6422.9|6417.9|156
1604065500000|2020-10-30 13:45:00|6422.4|6417.4|6413.9|6408.9|6424.9|6419.9|6412.4|6407.4|168
1604065800000|2020-10-30 13:50:00|6411.9|6406.9|6423.9|6418.9|6426.9|6421.9|6411.4|6406.4|144
1604066100000|2020-10-30 13:55:00|6425.9|6420.9|6431.4|6426.4|6433.4|6428.4|6423.9|6418.9|106
1604066400000|2020-10-30 14:00:00|6430.9|6425.9|6429.4|6424.4|6436.9|6431.9|6425.9|6420.9|156
1604066700000|2020-10-30 14:05:00|6428.9|6423.9|6430.4|6425.4|6437.9|6432.9|6426.9|6421.9|95
1604067000000|2020-10-30 14:10:00|6429.9|6424.9|6427.4|6422.4|6433.9|6428.9|6422.9|6417.9|111
1604067300000|2020-10-30 14:15:00|6426.9|6421.9|6428.9|6423.9|6430.4|6425.4|6420.9|6415.9|98
1604067600000|2020-10-30 14:20:00|6428.4|6423.4|6421.4|6416.4|6429.4|6424.4|6418.4|6413.4|102
1604067900000|2020-10-30 14:25:00|6420.9|6415.9|6416.4|6411.4|6420.9|6415.9|6409.9|6404.9|144
1604068200000|2020-10-30 14:30:00|6416.9|6411.9|6415.4|6410.4|6422.9|6417.9|6409.9|6404.9|157
1604068500000|2020-10-30 14:35:00|6414.9|6409.9|6417.9|6412.9|6420.4|6415.4|6408.9|6403.9|380
1604068800000|2020-10-30 14:40:00|6416.9|6411.9|6400.9|6395.9|6417.4|6412.4|6400.4|6395.4|181
1604069100000|2020-10-30 14:45:00|6401.4|6396.4|6387.4|6382.4|6405.9|6400.9|6386.9|6381.9|178
1604069400000|2020-10-30 14:50:00|6386.9|6381.9|6404.9|6399.9|6404.9|6399.9|6384.9|6379.9|259
1604069700000|2020-10-30 14:55:00|6403.9|6398.9|6386.9|6381.9|6408.4|6403.4|6386.9|6381.9|87
1604070000000|2020-10-30 15:00:00|6385.9|6380.9|6409.4|6404.4|6410.9|6405.9|6384.4|6379.4|267
1604070300000|2020-10-30 15:05:00|6409.9|6404.9|6398.4|6393.4|6412.4|6407.4|6396.9|6391.9|108
1604070600000|2020-10-30 15:10:00|6397.7|6392.7|6430.2|6425.2|6430.2|6425.2|6397.2|6392.2|220
1604070900000|2020-10-30 15:15:00|6429.2|6424.2|6423.2|6418.2|6429.7|6424.7|6417.2|6412.2|102
1604071200000|2020-10-30 15:20:00|6422.7|6417.7|6430.2|6425.2|6431.2|6426.2|6418.7|6413.7|93
1604071500000|2020-10-30 15:25:00|6431.2|6426.2|6427.2|6422.2|6433.2|6428.2|6423.7|6418.7|204
1604071800000|2020-10-30 15:30:00|6426.2|6421.2|6427.2|6422.2|6430.2|6425.2|6420.2|6415.2|105
1604072100000|2020-10-30 15:35:00|6428.7|6423.7|6432.2|6427.2|6438.2|6433.2|6427.7|6422.7|195
1604072400000|2020-10-30 15:40:00|6431.2|6426.2|6428.2|6423.2|6431.7|6426.7|6422.2|6417.2|80
1604072700000|2020-10-30 15:45:00|6426.7|6421.7|6440.2|6435.2|6440.7|6435.7|6421.7|6416.7|124
1604073000000|2020-10-30 15:50:00|6439.7|6434.7|6444.2|6439.2|6444.7|6439.7|6435.2|6430.2|96
1604073300000|2020-10-30 15:55:00|6443.2|6438.2|6443.2|6438.2|6444.2|6439.2|6435.7|6430.7|113
1604073600000|2020-10-30 16:00:00|6442.2|6437.2|6446.2|6441.2|6449.2|6444.2|6440.2|6435.2|123
1604073900000|2020-10-30 16:05:00|6446.7|6441.7|6441.2|6436.2|6448.2|6443.2|6439.7|6434.7|113
1604074200000|2020-10-30 16:10:00|6440.7|6435.7|6431.2|6426.2|6441.7|6436.7|6428.2|6423.2|169
1604074500000|2020-10-30 16:15:00|6432.2|6427.2|6447.7|6442.7|6449.2|6444.2|6430.7|6425.7|173
1604074800000|2020-10-30 16:20:00|6448.2|6443.2|6442.7|6437.7|6449.7|6444.7|6438.2|6433.2|251
1604075100000|2020-10-30 16:25:00|6442.2|6437.2|6454.2|6449.2|6461.2|6456.2|6440.7|6435.7|689
1604075400000|2020-10-30 16:30:00|6455.2|6448.2|6455.2|6447.2|6466.2|6460.2|6446.2|6440.2|450
1604075700000|2020-10-30 16:35:00|6456.2|6448.2|6445.2|6437.2|6456.2|6448.2|6442.2|6436.2|257
1604076000000|2020-10-30 16:40:00|6444.2|6438.2|6442.2|6436.2|6445.2|6439.2|6441.2|6435.2|46
1604076300000|2020-10-30 16:45:00|6441.2|6433.2|6444.2|6436.2|6444.2|6437.2|6440.2|6433.2|26
1604076600000|2020-10-30 16:50:00|6443.2|6435.2|6440.2|6432.2|6443.2|6436.2|6439.2|6432.2|13
1604076900000|2020-10-30 16:55:00|6441.2|6433.2|6439.2|6431.2|6442.2|6434.2|6436.2|6429.2|11
1604077200000|2020-10-30 17:00:00|6438.2|6429.2|6443.2|6435.2|6447.2|6440.2|6437.2|6429.2|29
1604077500000|2020-10-30 17:05:00|6442.2|6434.2|6435.2|6428.2|6442.2|6434.2|6434.2|6426.2|5
1604077800000|2020-10-30 17:10:00|6436.2|6427.2|6434.2|6427.2|6437.2|6430.2|6434.2|6426.2|7
1604078100000|2020-10-30 17:15:00|6433.2|6426.2|6432.2|6424.2|6435.2|6428.2|6428.2|6420.2|33
1604078400000|2020-10-30 17:20:00|6431.2|6425.2|6433.2|6426.2|6433.2|6427.2|6430.2|6422.2|5
1604078700000|2020-10-30 17:25:00|6432.2|6425.2|6436.2|6429.2|6437.2|6430.2|6429.2|6421.2|26
1604079000000|2020-10-30 17:30:00|6435.2|6428.2|6431.2|6423.2|6437.2|6429.2|6430.2|6422.2|8
1604079300000|2020-10-30 17:35:00|6430.2|6422.2|6431.2|6423.2|6433.2|6426.2|6426.2|6418.2|68
1604079600000|2020-10-30 17:40:00|6430.2|6422.2|6431.2|6424.2|6434.2|6428.2|6429.2|6422.2|19
1604079900000|2020-10-30 17:45:00|6430.2|6423.2|6439.2|6431.2|6439.2|6432.2|6428.2|6420.2|20
1604080200000|2020-10-30 17:50:00|6440.2|6432.2|6437.2|6429.2|6440.2|6432.2|6435.2|6428.2|5
1604080500000|2020-10-30 17:55:00|6436.2|6428.2|6444.2|6435.2|6445.2|6437.2|6436.2|6428.2|23
1604080800000|2020-10-30 18:00:00|6443.2|6436.2|6447.2|6439.2|6447.2|6439.2|6440.2|6432.2|3
1604081100000|2020-10-30 18:05:00|6446.2|6438.2|6457.2|6451.2|6457.2|6451.2|6446.2|6438.2|16
1604081400000|2020-10-30 18:10:00|6458.2|6449.2|6449.2|6442.2|6459.2|6450.2|6447.2|6441.2|9
1604081700000|2020-10-30 18:15:00|6451.2|6443.2|6454.2|6446.2|6455.2|6447.2|6450.2|6441.2|9
1604082000000|2020-10-30 18:20:00|6455.2|6447.2|6449.2|6441.2|6456.2|6448.2|6448.2|6439.2|7
1604082300000|2020-10-30 18:25:00|6450.2|6442.2|6441.2|6433.2|6450.2|6443.2|6439.2|6431.2|16
1604082600000|2020-10-30 18:30:00|6440.2|6432.2|6439.2|6431.2|6440.2|6432.2|6433.2|6424.2|17
1604082900000|2020-10-30 18:35:00|6437.2|6430.2|6440.2|6432.2|6445.2|6438.2|6433.2|6425.2|3
1604083200000|2020-10-30 18:40:00|6439.2|6431.2|6435.2|6427.2|6439.2|6431.2|6432.2|6425.2|10
1604083500000|2020-10-30 18:45:00|6433.2|6426.2|6443.2|6436.2|6446.2|6439.2|6432.2|6424.2|20
1604083800000|2020-10-30 18:50:00|6442.2|6435.2|6443.2|6434.2|6444.2|6437.2|6440.2|6432.2|19
1604084100000|2020-10-30 18:55:00|6442.2|6433.2|6439.3|6427.3|6447.2|6437.2|6439.3|6427.3|8
1604084400000|2020-10-30 19:00:00|6439.1|6427.1|6443.3|6431.3|6443.7|6431.7|6434.4|6422.4|0
1604084700000|2020-10-30 19:05:00|6443.2|6431.2|6436.5|6424.5|6445.7|6433.7|6434.2|6422.2|0
1604085000000|2020-10-30 19:10:00|6436.4|6424.4|6450.1|6438.1|6452.4|6440.4|6436.2|6424.2|0
1604085300000|2020-10-30 19:15:00|6449.7|6437.7|6448.1|6436.1|6452.8|6440.8|6443.4|6431.4|0
1604085600000|2020-10-30 19:20:00|6448|6436|6454.5|6442.5|6455|6443|6445.9|6433.9|0
1604085900000|2020-10-30 19:25:00|6454.4|6442.4|6443.6|6431.6|6454.8|6442.8|6443.5|6431.5|0
1604086200000|2020-10-30 19:30:00|6443.7|6431.7|6436.9|6424.9|6446|6434|6434.8|6422.8|0
1604086500000|2020-10-30 19:35:00|6436.8|6424.8|6439.5|6427.5|6439.5|6427.5|6430.3|6418.3|0
1604086800000|2020-10-30 19:40:00|6439.6|6427.6|6454.8|6442.8|6454.9|6442.9|6435.3|6423.3|0
1604087100000|2020-10-30 19:45:00|6454.9|6442.9|6446.1|6434.1|6459.7|6447.7|6439.4|6427.4|0
1604087400000|2020-10-30 19:50:00|6445.8|6433.8|6446.9|6434.9|6451.9|6439.9|6438.3|6426.3|0
1604087700000|2020-10-30 19:55:00|6446.8|6434.8|6480|6468|6482.4|6470.4|6442.9|6430.9|0
1604088000000|2020-10-30 20:00:00|6479.9|6467.9|6481.9|6469.9|6493.7|6481.7|6479.5|6467.5|0
1604088300000|2020-10-30 20:05:00|6482|6470|6475.7|6463.7|6492.5|6480.5|6475.6|6463.6|0
1604088600000|2020-10-30 20:10:00|6475.6|6463.6|6486|6474|6486.6|6474.6|6475.5|6463.5|0
1604088900000|2020-10-30 20:15:00|6485.9|6473.9|6485.9|6473.9|6485.9|6473.9|6484.1|6472.1|0
1604089200000|2020-10-30 20:20:00|6487.8|6475.8|6487.8|6475.8|6487.8|6475.8|6487.8|6475.8|0
1604089500000|2020-10-30 20:25:00|6486.5|6474.5|6493.9|6481.9|6493.9|6481.9|6486.5|6474.5|0
1604089800000|2020-10-30 20:30:00|6494.3|6482.3|6495.2|6483.2|6497.1|6485.1|6492.3|6480.3|0
1604090100000|2020-10-30 20:35:00|6495.1|6483.1|6509.3|6497.3|6509.3|6497.3|6495.1|6483.1|0
1604090400000|2020-10-30 20:40:00|6513|6501|6501.5|6489.5|6513.2|6501.2|6499.3|6487.3|0
1604090700000|2020-10-30 20:45:00|6501.6|6489.6|6503.1|6491.1|6507.4|6495.4|6501.6|6489.6|0
1604091000000|2020-10-30 20:50:00|6503.2|6491.2|6506.9|6494.9|6507.1|6495.1|6503.1|6491.1|0
1604091300000|2020-10-30 20:55:00|6506.8|6494.8|6502.1|6490.1|6506.9|6494.9|6500.4|6488.4|0
1604091600000|2020-10-30 21:00:00|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|6501.9|6489.9|0
1604271600000|2020-11-01 23:00:00|6476.9|6464.9|6479.1|6467.1|6483.7|6471.7|6473.2|6461.2|0
1604271900000|2020-11-01 23:05:00|6479.5|6467.5|6467.6|6455.6|6479.5|6467.5|6464.1|6452.1|0
1604272200000|2020-11-01 23:10:00|6467.8|6455.8|6462.8|6450.8|6468|6456|6461.6|6449.6|0
1604272500000|2020-11-01 23:15:00|6463|6451|6464.4|6452.4|6465.8|6453.8|6459.9|6447.9|0
1604272800000|2020-11-01 23:20:00|6464.5|6452.5|6467|6455|6467|6455|6463.5|6451.5|0
1604273100000|2020-11-01 23:25:00|6466.6|6454.6|6462.3|6450.3|6466.6|6454.6|6461.6|6449.6|0
1604273400000|2020-11-01 23:30:00|6467.5|6455.5|6463|6451|6467.5|6455.5|6463|6451|0
1604273700000|2020-11-01 23:35:00|6462.6|6450.6|6453.4|6441.4|6462.8|6450.8|6449.9|6437.9|0
1604274000000|2020-11-01 23:40:00|6453.6|6441.6|6445.2|6433.2|6457.1|6445.1|6440.9|6428.9|0
1604274300000|2020-11-01 23:45:00|6445.6|6433.6|6445.9|6433.9|6446.5|6434.5|6434.1|6422.1|0
1604274600000|2020-11-01 23:50:00|6446.9|6434.9|6448.3|6436.3|6451.3|6439.3|6440.6|6428.6|0
1604274900000|2020-11-01 23:55:00|6447.9|6435.9|6450|6438|6452.6|6440.6|6447.8|6435.8|0
1604275200000|2020-11-02 00:00:00|6450.2|6438.2|6454.5|6442.5|6454.9|6442.9|6442.5|6430.5|0
1604275500000|2020-11-02 00:05:00|6454.7|6442.7|6452.5|6440.5|6460.6|6448.6|6449.1|6437.1|0
1604275800000|2020-11-02 00:10:00|6452.6|6440.6|6440.1|6428.1|6453|6441|6438.4|6426.4|0
1604276100000|2020-11-02 00:15:00|6440.2|6428.2|6436.3|6424.3|6444.6|6432.6|6425.6|6413.6|0
1604276400000|2020-11-02 00:20:00|6437|6425|6443.4|6431.4|6446.8|6434.8|6436.2|6424.2|0
1604276700000|2020-11-02 00:25:00|6444.2|6432.2|6446.5|6434.5|6447.6|6435.6|6443|6431|0
1604277000000|2020-11-02 00:30:00|6447.5|6435.5|6443.4|6431.4|6449.8|6437.8|6438.9|6426.9|0
1604277300000|2020-11-02 00:35:00|6443.5|6431.5|6443.3|6431.3|6445.7|6433.7|6439|6427|0
1604277600000|2020-11-02 00:40:00|6443.7|6431.7|6442.4|6430.4|6445.6|6433.6|6440.3|6428.3|0
1604277900000|2020-11-02 00:45:00|6443.4|6431.4|6446.6|6434.6|6446.7|6434.7|6442.4|6430.4|0
1604278200000|2020-11-02 00:50:00|6446.2|6434.2|6446.7|6434.7|6448.9|6436.9|6444.5|6432.5|0
1604278500000|2020-11-02 00:55:00|6446.6|6434.6|6446.7|6434.7|6448.9|6436.9|6444.7|6432.7|0
1604278800000|2020-11-02 01:00:00|6446.3|6434.3|6443.5|6431.5|6448.8|6436.8|6440.2|6428.2|0
1604279100000|2020-11-02 01:05:00|6443.1|6431.1|6451.3|6439.3|6455.6|6443.6|6442.4|6430.4|0
1604279400000|2020-11-02 01:10:00|6451.7|6439.7|6460.2|6448.2|6464.4|6452.4|6451.7|6439.7|0
1604279700000|2020-11-02 01:15:00|6462.2|6450.2|6460.1|6448.1|6466.7|6454.7|6458|6446|0
1604280000000|2020-11-02 01:20:00|6459.6|6447.6|6459.8|6447.8|6464|6452|6455.4|6443.4|0
1604280300000|2020-11-02 01:25:00|6460.2|6448.2|6457.5|6445.5|6461.9|6449.9|6455.5|6443.5|0
1604280600000|2020-11-02 01:30:00|6457.6|6445.6|6458|6446|6466.1|6454.1|6455.5|6443.5|0
1604280900000|2020-11-02 01:35:00|6458.1|6446.1|6471|6459|6471.1|6459.1|6458|6446|0
1604281200000|2020-11-02 01:40:00|6471.8|6459.8|6473.9|6461.9|6480.2|6468.2|6470.9|6458.9|0
1604281500000|2020-11-02 01:45:00|6474|6462|6481.9|6469.9|6485.1|6473.1|6474|6462|0
1604281800000|2020-11-02 01:50:00|6481.5|6469.5|6482.8|6470.8|6483|6471|6478.6|6466.6|0
1604282100000|2020-11-02 01:55:00|6482.9|6470.9|6471.2|6459.2|6484.9|6472.9|6471.1|6459.1|0
1604282400000|2020-11-02 02:00:00|6470.8|6458.8|6472.3|6460.3|6474.3|6462.3|6470.1|6458.1|0
1604282700000|2020-11-02 02:05:00|6472.2|6460.2|6468|6456|6475.5|6463.5|6468|6456|0
1604283000000|2020-11-02 02:10:00|6468.4|6456.4|6459.4|6447.4|6470.1|6458.1|6457.3|6445.3|0
1604283300000|2020-11-02 02:15:00|6459.8|6447.8|6459.4|6447.4|6463.7|6451.7|6457.4|6445.4|0
1604283600000|2020-11-02 02:20:00|6458.4|6446.4|6461.5|6449.5|6463.7|6451.7|6458.4|6446.4|0
1604283900000|2020-11-02 02:25:00|6460.7|6448.7|6465.8|6453.8|6468|6456|6458.4|6446.4|0
1604284200000|2020-11-02 02:30:00|6463.8|6451.8|6468.1|6456.1|6470.1|6458.1|6463.8|6451.8|0
1604284500000|2020-11-02 02:35:00|6467.3|6455.3|6470.4|6458.4|6470.4|6458.4|6466|6454|0
1604284800000|2020-11-02 02:40:00|6470.3|6458.3|6463.9|6451.9|6470.4|6458.4|6463.9|6451.9|0
1604285100000|2020-11-02 02:45:00|6461.8|6449.8|6464.1|6452.1|6466.2|6454.2|6457.7|6445.7|0
1604285400000|2020-11-02 02:50:00|6464.5|6452.5|6472.7|6460.7|6475.9|6463.9|6464.1|6452.1|0
1604285700000|2020-11-02 02:55:00|6473.1|6461.1|6470.6|6458.6|6473.8|6461.8|6470.6|6458.6|0
1604286000000|2020-11-02 03:00:00|6471.4|6459.4|6474.8|6462.8|6474.9|6462.9|6470.6|6458.6|0
1604286300000|2020-11-02 03:05:00|6474.4|6462.4|6467.3|6455.3|6474.8|6462.8|6466.2|6454.2|0
1604286600000|2020-11-02 03:10:00|6466.9|6454.9|6469.5|6457.5|6470.6|6458.6|6464.1|6452.1|0
1604286900000|2020-11-02 03:15:00|6469.9|6457.9|6468.5|6456.5|6470.7|6458.7|6468.4|6456.4|0
1604287200000|2020-11-02 03:20:00|6468.4|6456.4|6466.3|6454.3|6470.6|6458.6|6466.3|6454.3|0
1604287500000|2020-11-02 03:25:00|6466.2|6454.2|6466.3|6454.3|6468.4|6456.4|6466.2|6454.2|0
1604287800000|2020-11-02 03:30:00|6467.1|6455.1|6462.1|6450.1|6470.5|6458.5|6462.1|6450.1|0
1604288100000|2020-11-02 03:35:00|6462.2|6450.2|6457.9|6445.9|6462.2|6450.2|6457.8|6445.8|0
1604288400000|2020-11-02 03:40:00|6458.6|6446.6|6461.9|6449.9|6461.9|6449.9|6457.9|6445.9|0
1604288700000|2020-11-02 03:45:00|6461.8|6449.8|6459.8|6447.8|6464|6452|6459.7|6447.7|0
1604289000000|2020-11-02 03:50:00|6461.8|6449.8|6461.9|6449.9|6464|6452|6461.8|6449.8|0
1604289300000|2020-11-02 03:55:00|6461.8|6449.8|6453.3|6441.3|6461.9|6449.9|6453.3|6441.3|0
1604289600000|2020-11-02 04:00:00|6453.7|6441.7|6453.3|6441.3|6457.5|6445.5|6453.2|6441.2|0
1604289900000|2020-11-02 04:05:00|6453.2|6441.2|6455.6|6443.6|6459.8|6447.8|6453.2|6441.2|0
1604290200000|2020-11-02 04:10:00|6456|6444|6457.6|6445.6|6459.8|6447.8|6455.6|6443.6|0
1604290500000|2020-11-02 04:15:00|6455.5|6443.5|6454.4|6442.4|6457.3|6445.3|6453.2|6441.2|0
1604290800000|2020-11-02 04:20:00|6453.6|6441.6|6456.6|6444.6|6458.7|6446.7|6452.3|6440.3|0
1604291100000|2020-11-02 04:25:00|6457|6445|6458.7|6446.7|6458.8|6446.8|6454.5|6442.5|0
1604291400000|2020-11-02 04:30:00|6458.3|6446.3|6460.8|6448.8|6462.9|6450.9|6457.7|6445.7|0
1604291700000|2020-11-02 04:35:00|6460.7|6448.7|6456.5|6444.5|6462.8|6450.8|6455.4|6443.4|0
1604292000000|2020-11-02 04:40:00|6457.3|6445.3|6452.2|6440.2|6458.6|6446.6|6447.9|6435.9|0
1604292300000|2020-11-02 04:45:00|6451.8|6439.8|6454.3|6442.3|6456.5|6444.5|6450.1|6438.1|0
1604292600000|2020-11-02 04:50:00|6454.4|6442.4|6452.3|6440.3|6456.5|6444.5|6452.2|6440.2|0
1604292900000|2020-11-02 04:55:00|6452.2|6440.2|6452.3|6440.3|6458.7|6446.7|6452.2|6440.2|0
1604293200000|2020-11-02 05:00:00|6452.4|6440.4|6452.3|6440.3|6454.4|6442.4|6450.1|6438.1|0
1604293500000|2020-11-02 05:05:00|6452.4|6440.4|6454.5|6442.5|6454.5|6442.5|6450.2|6438.2|0
1604293800000|2020-11-02 05:10:00|6454.4|6442.4|6456.5|6444.5|6456.6|6444.6|6452.4|6440.4|0
1604294100000|2020-11-02 05:15:00|6454.4|6442.4|6458.6|6446.6|6460.8|6448.8|6454.3|6442.3|0
1604294400000|2020-11-02 05:20:00|6459|6447|6456.6|6444.6|6460.7|6448.7|6454.4|6442.4|0
1604294700000|2020-11-02 05:25:00|6456.5|6444.5|6458.7|6446.7|6460.9|6448.9|6456.5|6444.5|0
1604295000000|2020-11-02 05:30:00|6460.1|6448.1|6463.1|6451.1|6463.2|6451.2|6454.5|6442.5|0
1604295300000|2020-11-02 05:35:00|6463.2|6451.2|6461|6449|6463.2|6451.2|6458.9|6446.9|0
1604295600000|2020-11-02 05:40:00|6461.8|6449.8|6463.1|6451.1|6465.2|6453.2|6461|6449|0
1604295900000|2020-11-02 05:45:00|6463.9|6451.9|6475.8|6463.8|6475.9|6463.9|6463.1|6451.1|0
1604296200000|2020-11-02 05:50:00|6476.6|6464.6|6480.1|6468.1|6480.1|6468.1|6476.6|6464.6|0
1604296500000|2020-11-02 05:55:00|6480|6468|6477.8|6465.8|6482.2|6470.2|6477.8|6465.8|0
1604296800000|2020-11-02 06:00:00|6477.7|6465.7|6473.6|6461.6|6477.8|6465.8|6473.5|6461.5|0
1604297100000|2020-11-02 06:05:00|6473.5|6461.5|6468.5|6456.5|6473.5|6461.5|6468.5|6456.5|0
1604297400000|2020-11-02 06:10:00|6468.6|6456.6|6470.7|6458.7|6472.9|6460.9|6468.5|6456.5|0
1604297700000|2020-11-02 06:15:00|6470.8|6458.8|6472.8|6460.8|6474.9|6462.9|6468.6|6456.6|0
1604298000000|2020-11-02 06:20:00|6472.5|6460.5|6474.9|6462.9|6477.1|6465.1|6470.8|6458.8|0
1604298300000|2020-11-02 06:25:00|6475|6463|6468.6|6456.6|6475|6463|6468.6|6456.6|0
1604298600000|2020-11-02 06:30:00|6468.5|6456.5|6479.9|6467.9|6479.9|6467.9|6468.5|6456.5|0
1604298900000|2020-11-02 06:35:00|6480.3|6468.3|6488.4|6476.4|6491.4|6479.4|6479.9|6467.9|0
1604299200000|2020-11-02 06:40:00|6489.2|6477.2|6480.7|6468.7|6491.3|6479.3|6476.5|6464.5|0
1604299500000|2020-11-02 06:45:00|6481.1|6469.1|6471.9|6459.9|6481.7|6469.7|6471.9|6459.9|0
1604299800000|2020-11-02 06:50:00|6471.1|6459.1|6467.5|6455.5|6471.1|6459.1|6466.4|6454.4|0
1604300100000|2020-11-02 06:55:00|6467.6|6455.6|6467.4|6455.4|6469.5|6457.5|6458.8|6446.8|0
1604300400000|2020-11-02 07:00:00|6466.3|6454.3|6461.7|6456.7|6468.2|6460.7|6442.2|6437.2|44
1604300700000|2020-11-02 07:05:00|6462.2|6457.2|6449.7|6444.7|6463.7|6458.7|6447.2|6442.2|17
1604301000000|2020-11-02 07:10:00|6448.7|6443.7|6449.7|6444.7|6455.7|6450.7|6445.2|6440.2|14
1604301300000|2020-11-02 07:15:00|6448.7|6443.7|6454.7|6449.7|6455.2|6450.2|6446.2|6441.2|10
1604301600000|2020-11-02 07:20:00|6454.2|6449.2|6456.7|6451.7|6461.2|6456.2|6453.2|6448.2|7
1604301900000|2020-11-02 07:25:00|6457.7|6452.7|6455.2|6450.2|6459.7|6454.7|6450.7|6445.7|12
1604302200000|2020-11-02 07:30:00|6455.7|6450.7|6446.2|6441.2|6456.2|6451.2|6446.2|6441.2|14
1604302500000|2020-11-02 07:35:00|6444.7|6439.7|6457.2|6452.2|6457.2|6452.2|6442.7|6437.7|12
1604302800000|2020-11-02 07:40:00|6457.7|6452.7|6457.7|6452.7|6460.7|6455.7|6451.2|6446.2|14
1604303100000|2020-11-02 07:45:00|6458.2|6453.2|6468.7|6463.7|6468.7|6463.7|6456.7|6451.7|20
1604303400000|2020-11-02 07:50:00|6468.2|6463.2|6476.2|6471.2|6480.2|6475.2|6464.2|6459.2|66
1604303700000|2020-11-02 07:55:00|6475.7|6470.7|6487.2|6482.2|6489.2|6484.2|6470.2|6465.2|68
1604304000000|2020-11-02 08:00:00|6489.7|6484.7|6464.7|6459.7|6489.7|6484.7|6461.7|6456.7|907
1604304300000|2020-11-02 08:05:00|6465.7|6460.7|6469.2|6464.2|6478.2|6473.2|6457.2|6452.2|237
1604304600000|2020-11-02 08:10:00|6469.7|6464.7|6433.2|6428.2|6471.2|6466.2|6429.2|6424.2|330
1604304900000|2020-11-02 08:15:00|6435.7|6430.7|6430.2|6425.2|6441.7|6436.7|6418.7|6413.7|168
1604305200000|2020-11-02 08:20:00|6432.2|6427.2|6429.2|6424.2|6439.7|6434.7|6421.2|6416.2|144
1604305500000|2020-11-02 08:25:00|6429.7|6424.7|6409.2|6404.2|6429.7|6424.7|6408.2|6403.2|167
1604305800000|2020-11-02 08:30:00|6411.2|6406.2|6403.7|6398.7|6422.2|6417.2|6400.2|6395.2|291
1604306100000|2020-11-02 08:35:00|6404.2|6399.2|6410.2|6405.2|6414.7|6409.7|6395.2|6390.2|91
1604306400000|2020-11-02 08:40:00|6411|6406|6421.5|6416.5|6423.5|6418.5|6408.5|6403.5|121
1604306700000|2020-11-02 08:45:00|6419|6414|6431.5|6426.5|6434|6429|6416|6411|80
1604307000000|2020-11-02 08:50:00|6432|6427|6446|6441|6447|6442|6431.5|6426.5|79
1604307300000|2020-11-02 08:55:00|6445.5|6440.5|6463.5|6458.5|6463.5|6458.5|6442|6437|129
1604307600000|2020-11-02 09:00:00|6463|6458|6469|6464|6474.5|6469.5|6458|6453|126
1604307900000|2020-11-02 09:05:00|6468.5|6463.5|6463|6458|6472|6467|6457|6452|94
1604308200000|2020-11-02 09:10:00|6462.5|6457.5|6466|6461|6468.5|6463.5|6460|6455|96
1604308500000|2020-11-02 09:15:00|6465.5|6460.5|6462|6457|6465.5|6460.5|6454|6449|98
1604308800000|2020-11-02 09:20:00|6463|6458|6462|6457|6467|6462|6452|6447|88
1604309100000|2020-11-02 09:25:00|6461.5|6456.5|6481.5|6476.5|6481.5|6476.5|6459|6454|100
1604309400000|2020-11-02 09:30:00|6481|6476|6500.5|6495.5|6517|6512|6478|6473|495
1604309700000|2020-11-02 09:35:00|6502|6497|6498.5|6493.5|6504|6499|6491|6486|102
1604310000000|2020-11-02 09:40:00|6499|6494|6500.5|6495.5|6505|6500|6495|6490|68
1604310300000|2020-11-02 09:45:00|6500|6495|6489|6484|6500|6495|6487|6482|66
1604310600000|2020-11-02 09:50:00|6489.5|6484.5|6490.5|6485.5|6495|6490|6485|6480|61
1604310900000|2020-11-02 09:55:00|6491|6486|6496|6491|6504.5|6499.5|6491|6486|66
1604311200000|2020-11-02 10:00:00|6494.5|6489.5|6516|6511|6516|6511|6493|6488|234
1604311500000|2020-11-02 10:05:00|6516.5|6511.5|6503.5|6498.5|6519|6514|6500.5|6495.5|115
1604311800000|2020-11-02 10:10:00|6504|6499|6498.5|6493.5|6511|6506|6496|6491|74
1604312100000|2020-11-02 10:15:00|6499|6494|6500.5|6495.5|6502.5|6497.5|6493|6488|131
1604312400000|2020-11-02 10:20:00|6501|6496|6500|6495|6506.5|6501.5|6497.5|6492.5|64
1604312700000|2020-11-02 10:25:00|6499.5|6494.5|6504|6499|6510|6505|6499.5|6494.5|33
1604313000000|2020-11-02 10:30:00|6503|6498|6510.5|6505.5|6513|6508|6500|6495|73
1604313300000|2020-11-02 10:35:00|6511|6506|6521|6516|6522|6517|6511|6506|73
1604313600000|2020-11-02 10:40:00|6520.5|6515.5|6520|6515|6529.5|6524.5|6519.5|6514.5|105
1604313900000|2020-11-02 10:45:00|6519.5|6514.5|6522|6517|6524|6519|6518|6513|60
1604314200000|2020-11-02 10:50:00|6521.5|6516.5|6533.5|6528.5|6534|6529|6520|6515|67
1604314500000|2020-11-02 10:55:00|6533|6528|6531|6526|6542|6537|6530|6525|142
1604314800000|2020-11-02 11:00:00|6530.5|6525.5|6520.5|6515.5|6533.5|6528.5|6520.5|6515.5|85
1604315100000|2020-11-02 11:05:00|6519.5|6514.5|6518|6513|6520|6515|6514|6509|60
1604315400000|2020-11-02 11:10:00|6517|6512|6531.5|6526.5|6532|6527|6516.5|6511.5|39
1604315700000|2020-11-02 11:15:00|6531|6526|6533.5|6528.5|6533.5|6528.5|6521.5|6516.5|80
1604316000000|2020-11-02 11:20:00|6533|6528|6549|6544|6549|6544|6531.5|6526.5|105
1604316300000|2020-11-02 11:25:00|6548.5|6543.5|6537.5|6532.5|6551|6546|6533|6528|57
1604316600000|2020-11-02 11:30:00|6538|6533|6544|6539|6548.5|6543.5|6538|6533|70
1604316900000|2020-11-02 11:35:00|6543.5|6538.5|6543.5|6538.5|6553|6548|6542|6537|51
1604317200000|2020-11-02 11:40:00|6543|6538|6542|6537|6543|6538|6533|6528|53
1604317500000|2020-11-02 11:45:00|6541|6536|6535|6530|6541|6536|6532.5|6527.5|28
1604317800000|2020-11-02 11:50:00|6536|6531|6538|6533|6538.5|6533.5|6532|6527|21
1604318100000|2020-11-02 11:55:00|6539|6534|6547.5|6542.5|6547.5|6542.5|6539|6534|31
1604318400000|2020-11-02 12:00:00|6547|6542|6544.5|6539.5|6550|6545|6539|6534|64
1604318700000|2020-11-02 12:05:00|6545|6540|6538.5|6533.5|6546|6541|6538.5|6533.5|47
1604319000000|2020-11-02 12:10:00|6539|6534|6553.5|6548.5|6554|6549|6539|6534|43
1604319300000|2020-11-02 12:15:00|6553|6548|6542.5|6537.5|6553|6548|6542|6537|30
1604319600000|2020-11-02 12:20:00|6542|6537|6536.5|6531.5|6542|6537|6534.5|6529.5|28
1604319900000|2020-11-02 12:25:00|6537|6532|6543|6538|6545.5|6540.5|6537|6532|50
1604320200000|2020-11-02 12:30:00|6542|6537|6553|6548|6556.5|6551.5|6542|6537|76
1604320500000|2020-11-02 12:35:00|6552|6547|6546|6541|6555|6550|6543|6538|84
1604320800000|2020-11-02 12:40:00|6544.7|6539.7|6542.7|6537.7|6546.7|6541.7|6539.7|6534.7|89
1604321100000|2020-11-02 12:45:00|6542.2|6537.2|6544.7|6539.7|6545.7|6540.7|6536.2|6531.2|53
1604321400000|2020-11-02 12:50:00|6545.2|6540.2|6534.7|6529.7|6545.2|6540.2|6531.2|6526.2|53
1604321700000|2020-11-02 12:55:00|6535.2|6530.2|6540.7|6535.7|6545.2|6540.2|6535.2|6530.2|21
1604322000000|2020-11-02 13:00:00|6542.7|6537.7|6541.7|6536.7|6543.7|6538.7|6536.7|6531.7|37
1604322300000|2020-11-02 13:05:00|6540.7|6535.7|6541.7|6536.7|6542.2|6537.2|6534.7|6529.7|98
1604322600000|2020-11-02 13:10:00|6541.2|6536.2|6550.7|6545.7|6554.7|6549.7|6539.7|6534.7|64
1604322900000|2020-11-02 13:15:00|6549.2|6544.2|6559.2|6554.2|6559.2|6554.2|6548.2|6543.2|31
1604323200000|2020-11-02 13:20:00|6559.7|6554.7|6565.2|6560.2|6566.2|6561.2|6557.7|6552.7|116
1604323500000|2020-11-02 13:25:00|6565.7|6560.7|6569.2|6564.2|6569.2|6564.2|6562.7|6557.7|62
1604323800000|2020-11-02 13:30:00|6569.7|6564.7|6574.2|6569.2|6575.7|6570.7|6564.2|6559.2|92
1604324100000|2020-11-02 13:35:00|6573.7|6568.7|6574.2|6569.2|6578.7|6573.7|6569.7|6564.7|93
1604324400000|2020-11-02 13:40:00|6573.7|6568.7|6578.7|6573.7|6578.7|6573.7|6569.7|6564.7|51
1604324700000|2020-11-02 13:45:00|6578.2|6573.2|6569.2|6564.2|6579.7|6574.7|6568.7|6563.7|45
1604325000000|2020-11-02 13:50:00|6569.7|6564.7|6569.7|6564.7|6574.7|6569.7|6569.7|6564.7|44
1604325300000|2020-11-02 13:55:00|6570.7|6565.7|6581.2|6576.2|6581.2|6576.2|6570.7|6565.7|59
1604325600000|2020-11-02 14:00:00|6580.7|6575.7|6577.2|6572.2|6580.7|6575.7|6569.2|6564.2|51
1604325900000|2020-11-02 14:05:00|6579.7|6574.7|6587.7|6582.7|6591.2|6586.2|6579.7|6574.7|109
1604326200000|2020-11-02 14:10:00|6588.2|6583.2|6573.2|6568.2|6589.7|6584.7|6573.2|6568.2|75
1604326500000|2020-11-02 14:15:00|6573.7|6568.7|6577.7|6572.7|6579.2|6574.2|6570.7|6565.7|57
1604326800000|2020-11-02 14:20:00|6577.2|6572.2|6570.2|6565.2|6579.2|6574.2|6567.7|6562.7|67
1604327100000|2020-11-02 14:25:00|6569.7|6564.7|6568.7|6563.7|6575.7|6570.7|6567.7|6562.7|57
1604327400000|2020-11-02 14:30:00|6571.2|6566.2|6560.7|6555.7|6573.2|6568.2|6559.2|6554.2|121
1604327700000|2020-11-02 14:35:00|6560.2|6555.2|6558.7|6553.7|6569.7|6564.7|6552.7|6547.7|149
1604328000000|2020-11-02 14:40:00|6558.2|6553.2|6541.7|6536.7|6558.2|6553.2|6539.2|6534.2|115
1604328300000|2020-11-02 14:45:00|6542.7|6537.7|6546.7|6541.7|6553.7|6548.7|6541.7|6536.7|203
1604328600000|2020-11-02 14:50:00|6545.7|6540.7|6559.7|6554.7|6565.7|6560.7|6541.7|6536.7|212
1604328900000|2020-11-02 14:55:00|6559.2|6554.2|6573.7|6568.7|6573.7|6568.7|6552.7|6547.7|78
1604329200000|2020-11-02 15:00:00|6580.2|6575.2|6576.2|6571.2|6584.2|6579.2|6569.2|6564.2|208
1604329500000|2020-11-02 15:05:00|6575.7|6570.7|6569.2|6564.2|6579.7|6574.7|6564.2|6559.2|91
1604329800000|2020-11-02 15:10:00|6569.1|6564.1|6564.1|6559.1|6572.6|6567.6|6561.6|6556.6|78
1604330100000|2020-11-02 15:15:00|6564.6|6559.6|6576.1|6571.1|6576.6|6571.6|6562.6|6557.6|131
1604330400000|2020-11-02 15:20:00|6575.6|6570.6|6580.6|6575.6|6584.6|6579.6|6570.1|6565.1|146
1604330700000|2020-11-02 15:25:00|6580.1|6575.1|6580.1|6575.1|6585.6|6580.6|6576.1|6571.1|131
1604331000000|2020-11-02 15:30:00|6579.6|6574.6|6571.1|6566.1|6580.6|6575.6|6567.6|6562.6|199
1604331300000|2020-11-02 15:35:00|6571.6|6566.6|6572.6|6567.6|6577.1|6572.1|6568.1|6563.1|89
1604331600000|2020-11-02 15:40:00|6570.6|6565.6|6571.6|6566.6|6576.6|6571.6|6567.6|6562.6|112
1604331900000|2020-11-02 15:45:00|6569.6|6564.6|6585.1|6580.1|6585.1|6580.1|6569.6|6564.6|139
1604332200000|2020-11-02 15:50:00|6585.6|6580.6|6584.6|6579.6|6593.1|6588.1|6575.6|6570.6|206
1604332500000|2020-11-02 15:55:00|6584.1|6579.1|6580.6|6575.6|6586.1|6581.1|6578.6|6573.6|160
1604332800000|2020-11-02 16:00:00|6579.6|6574.6|6587.1|6582.1|6588.1|6583.1|6576.6|6571.6|131
1604333100000|2020-11-02 16:05:00|6587.6|6582.6|6587.1|6582.1|6590.1|6585.1|6581.6|6576.6|191
1604333400000|2020-11-02 16:10:00|6588.6|6583.6|6583.6|6578.6|6588.6|6583.6|6574.6|6569.6|132
1604333700000|2020-11-02 16:15:00|6583.1|6578.1|6583.6|6578.6|6584.1|6579.1|6578.6|6573.6|177
1604334000000|2020-11-02 16:20:00|6584.1|6579.1|6588.6|6583.6|6589.1|6584.1|6577.6|6572.6|176
1604334300000|2020-11-02 16:25:00|6587.6|6582.6|6586.1|6581.1|6593.6|6588.6|6583.1|6578.1|340
1604334600000|2020-11-02 16:30:00|6587.6|6579.6|6588.6|6581.6|6592.6|6586.6|6584.6|6578.6|253
1604334900000|2020-11-02 16:35:00|6590.6|6583.6|6593.6|6585.6|6596.6|6588.6|6588.6|6581.6|124
1604335200000|2020-11-02 16:40:00|6595.6|6586.6|6606.6|6598.6|6606.6|6599.6|6594.6|6586.6|67
1604335500000|2020-11-02 16:45:00|6604.6|6600.6|6602.6|6594.6|6606.6|6600.6|6601.6|6594.6|24
1604335800000|2020-11-02 16:50:00|6601.6|6593.6|6605.6|6597.6|6605.6|6599.6|6600.6|6592.6|36
1604336100000|2020-11-02 16:55:00|6607.6|6600.6|6599.6|6593.6|6607.6|6600.6|6599.6|6593.6|43
1604336400000|2020-11-02 17:00:00|6600.6|6594.6|6594.6|6586.6|6601.6|6594.6|6592.6|6585.6|32
1604336700000|2020-11-02 17:05:00|6593.6|6587.6|6598.6|6590.6|6598.6|6591.6|6592.6|6586.6|9
1604337000000|2020-11-02 17:10:00|6599.6|6591.6|6595.6|6588.6|6600.6|6593.6|6593.6|6586.6|4
1604337300000|2020-11-02 17:15:00|6596.6|6589.6|6591.6|6584.6|6598.6|6590.6|6591.6|6584.6|14
1604337600000|2020-11-02 17:20:00|6592.6|6585.6|6596.6|6589.6|6596.6|6589.6|6592.6|6584.6|12
1604337900000|2020-11-02 17:25:00|6597.6|6590.6|6600.6|6593.6|6600.6|6593.6|6595.6|6588.6|21
1604338200000|2020-11-02 17:30:00|6599.6|6594.6|6594.6|6586.6|6600.6|6594.6|6593.6|6586.6|7
1604338500000|2020-11-02 17:35:00|6595.6|6587.6|6586.6|6579.6|6596.6|6588.6|6586.6|6578.6|29
1604338800000|2020-11-02 17:40:00|6585.6|6578.6|6582.6|6574.6|6587.6|6580.6|6581.6|6574.6|10
1604339100000|2020-11-02 17:45:00|6583.6|6575.6|6570.6|6563.6|6583.6|6577.6|6568.6|6562.6|85
1604339400000|2020-11-02 17:50:00|6571.6|6564.6|6573.6|6565.6|6575.6|6568.6|6569.6|6563.6|21
1604339700000|2020-11-02 17:55:00|6574.6|6566.6|6574.6|6566.6|6574.6|6567.6|6570.6|6563.6|14
1604340000000|2020-11-02 18:00:00|6575.6|6567.6|6570.6|6562.6|6576.6|6568.6|6566.6|6558.6|14
1604340300000|2020-11-02 18:05:00|6569.6|6561.6|6568.6|6560.6|6570.6|6563.6|6564.6|6556.6|15
1604340600000|2020-11-02 18:10:00|6567.6|6561.6|6566.6|6558.6|6569.6|6561.6|6565.6|6557.6|3
1604340900000|2020-11-02 18:15:00|6565.6|6555.6|6554.6|6546.6|6566.6|6557.6|6553.6|6545.6|17
1604341200000|2020-11-02 18:20:00|6553.6|6545.6|6559.6|6551.6|6560.6|6552.6|6551.6|6543.6|7
1604341500000|2020-11-02 18:25:00|6560.6|6552.6|6563.6|6555.6|6563.6|6555.6|6555.6|6547.6|7
1604341800000|2020-11-02 18:30:00|6562.6|6553.6|6569.6|6561.6|6569.6|6561.6|6561.6|6553.6|9
1604342100000|2020-11-02 18:35:00|6568.6|6560.6|6562.6|6554.6|6569.6|6561.6|6559.6|6551.6|4
1604342400000|2020-11-02 18:40:00|6563.6|6555.6|6566.6|6558.6|6569.6|6561.6|6562.6|6554.6|1
1604342700000|2020-11-02 18:45:00|6567.6|6559.6|6560.6|6552.6|6568.6|6560.6|6559.6|6552.6|24
1604343000000|2020-11-02 18:50:00|6559.6|6551.6|6551.6|6543.6|6560.6|6553.6|6550.6|6542.6|29
1604343300000|2020-11-02 18:55:00|6550.6|6542.6|6554.2|6542.2|6554.2|6545.6|6547.1|6538.1|47
1604343600000|2020-11-02 19:00:00|6554.1|6542.1|6554.8|6542.8|6558.7|6546.7|6549.7|6537.7|0
1604343900000|2020-11-02 19:05:00|6554.7|6542.7|6561|6549|6563.1|6551.1|6552.4|6540.4|0
1604344200000|2020-11-02 19:10:00|6560.8|6548.8|6559.9|6547.9|6564.3|6552.3|6557.4|6545.4|0
1604344500000|2020-11-02 19:15:00|6559.8|6547.8|6559.4|6547.4|6561.7|6549.7|6555.2|6543.2|0
1604344800000|2020-11-02 19:20:00|6559.3|6547.3|6577.5|6565.5|6577.8|6565.8|6559.1|6547.1|0
1604345100000|2020-11-02 19:25:00|6577.4|6565.4|6580|6568|6580|6568|6573.3|6561.3|0
1604345400000|2020-11-02 19:30:00|6579.9|6567.9|6577.4|6565.4|6584.4|6572.4|6577.2|6565.2|0
1604345700000|2020-11-02 19:35:00|6577.5|6565.5|6582.3|6570.3|6586.6|6574.6|6577.4|6565.4|0
1604346000000|2020-11-02 19:40:00|6582.2|6570.2|6584.5|6572.5|6586.5|6574.5|6582.2|6570.2|0
1604346300000|2020-11-02 19:45:00|6584.4|6572.4|6587.4|6575.4|6594.3|6582.3|6584.2|6572.2|0
1604346600000|2020-11-02 19:50:00|6587.5|6575.5|6582.6|6570.6|6589.9|6577.9|6581.6|6569.6|0
1604346900000|2020-11-02 19:55:00|6582.7|6570.7|6587.1|6575.1|6587.1|6575.1|6580.2|6568.2|0
1604347200000|2020-11-02 20:00:00|6587|6575|6592.6|6580.6|6595.9|6583.9|6584.8|6572.8|0
1604347500000|2020-11-02 20:05:00|6592.5|6580.5|6588.2|6576.2|6592.5|6580.5|6586.1|6574.1|0
1604347800000|2020-11-02 20:10:00|6588.3|6576.3|6590.6|6578.6|6595|6583|6588.2|6576.2|0
1604348100000|2020-11-02 20:15:00|6590.8|6578.8|6599.5|6587.5|6601.6|6589.6|6590.8|6578.8|0
1604348400000|2020-11-02 20:20:00|6599.4|6587.4|6601.2|6589.2|6603.6|6591.6|6599.3|6587.3|0
1604348700000|2020-11-02 20:25:00|6600.3|6588.3|6598.9|6586.9|6601.6|6589.6|6596.6|6584.6|0
1604349000000|2020-11-02 20:30:00|6599.1|6587.1|6592.1|6580.1|6606.8|6594.8|6592|6580|0
1604349300000|2020-11-02 20:35:00|6592|6580|6589.6|6577.6|6594.3|6582.3|6585.5|6573.5|0
1604349600000|2020-11-02 20:40:00|6589.8|6577.8|6582.6|6570.6|6589.9|6577.9|6582.6|6570.6|0
1604349900000|2020-11-02 20:45:00|6582.5|6570.5|6592.3|6580.3|6594.8|6582.8|6581.5|6569.5|0
1604350200000|2020-11-02 20:50:00|6592.5|6580.5|6597|6585|6597|6585|6585.8|6573.8|0
1604350500000|2020-11-02 20:55:00|6597.1|6585.1|6602.2|6590.2|6605.5|6593.5|6588.9|6576.9|0
1604350800000|2020-11-02 21:00:00|6601.8|6589.8|6606.4|6594.4|6609.5|6597.5|6595.5|6583.5|0
1604351100000|2020-11-02 21:05:00|6606|6594|6601.9|6589.9|6609.1|6597.1|6601.4|6589.4|0
1604351400000|2020-11-02 21:10:00|6602.7|6590.7|6597.4|6585.4|6602.7|6590.7|6596|6584|0
1604351700000|2020-11-02 21:15:00|6598.4|6586.4|6598.2|6586.2|6598.6|6586.6|6597.2|6585.2|0
1604352000000|2020-11-02 21:20:00|6598|6586|6598.2|6586.2|6598.2|6586.2|6597.8|6585.8|0
1604352300000|2020-11-02 21:25:00|6598|6586|6596.8|6584.8|6598|6586|6596.5|6584.5|0
1604352600000|2020-11-02 21:30:00|6597.2|6585.2|6601.2|6589.2|6601.6|6589.6|6593.6|6581.6|0
1604352900000|2020-11-02 21:35:00|6601.6|6589.6|6603.8|6591.8|6604.4|6592.4|6600.7|6588.7|0
1604353200000|2020-11-02 21:40:00|6604.4|6592.4|6605.3|6593.3|6605.7|6593.7|6601.2|6589.2|0
1604353500000|2020-11-02 21:45:00|6604.9|6592.9|6605.3|6593.3|6607.9|6595.9|6604.9|6592.9|0
1604353800000|2020-11-02 21:50:00|6604.9|6592.9|6605.3|6593.3|6605.3|6593.3|6603.4|6591.4|0
1604354100000|2020-11-02 21:55:00|6604.9|6592.9|6604.5|6592.5|6605.3|6593.3|6602.9|6590.9|0
1604354400000|2020-11-02 22:00:00|6604.3|6592.3|6604.8|6592.8|6605.3|6593.3|6603.9|6591.9|0
1604354700000|2020-11-02 22:05:00|6604.6|6592.6|6604.4|6592.4|6604.8|6592.8|6604.4|6592.4|0
1604355000000|2020-11-02 22:10:00|6604.6|6592.6|6604.2|6592.2|6604.8|6592.8|6604|6592|0
1604355300000|2020-11-02 22:15:00|6604|6592|6603.6|6591.6|6604.2|6592.2|6603.6|6591.6|0
1604355600000|2020-11-02 22:20:00|6603.8|6591.8|6603.8|6591.8|6604.4|6592.4|6603.2|6591.2|0
1604355900000|2020-11-02 22:25:00|6603.6|6591.6|6604.4|6592.4|6604.6|6592.6|6603.6|6591.6|0
1604356200000|2020-11-02 22:30:00|6604|6592|6603.6|6591.6|6604|6592|6603.6|6591.6|0
1604356500000|2020-11-02 22:35:00|6603.4|6591.4|6604|6592|6604.2|6592.2|6603.4|6591.4|0
1604356800000|2020-11-02 22:40:00|6604.2|6592.2|6604.2|6592.2|6604.4|6592.4|6604|6592|0
1604357100000|2020-11-02 22:45:00|6604.6|6592.6|6604.4|6592.4|6604.6|6592.6|6604.2|6592.2|0
1604357400000|2020-11-02 22:50:00|6604.6|6592.6|6604.8|6592.8|6605.4|6593.4|6604.2|6592.2|0
1604357700000|2020-11-02 22:55:00|6605.2|6593.2|6605.2|6593.2|6605.8|6593.8|6604.6|6592.6|0
1604358000000|2020-11-02 23:00:00|6605.3|6593.3|6611.2|6599.2|6612.3|6600.3|6600.7|6588.7|0
1604358300000|2020-11-02 23:05:00|6611.3|6599.3|6610.6|6598.6|6612.3|6600.3|6608.6|6596.6|0
1604358600000|2020-11-02 23:10:00|6610.8|6598.8|6609.7|6597.7|6611|6599|6608.8|6596.8|0
1604358900000|2020-11-02 23:15:00|6609.5|6597.5|6615.1|6603.1|6615.6|6603.6|6607.3|6595.3|0
1604359200000|2020-11-02 23:20:00|6615.2|6603.2|6616|6604|6616.4|6604.4|6610.6|6598.6|0
1604359500000|2020-11-02 23:25:00|6616.4|6604.4|6618.8|6606.8|6620.3|6608.3|6614.9|6602.9|0
1604359800000|2020-11-02 23:30:00|6619.2|6607.2|6617.9|6605.9|6620.7|6608.7|6614.9|6602.9|0
1604360100000|2020-11-02 23:35:00|6618|6606|6616.4|6604.4|6620.5|6608.5|6614.9|6602.9|0
1604360400000|2020-11-02 23:40:00|6616.6|6604.6|6614.6|6602.6|6617.3|6605.3|6614.2|6602.2|0
1604360700000|2020-11-02 23:45:00|6614.7|6602.7|6613.2|6601.2|6616|6604|6611.7|6599.7|0
1604361000000|2020-11-02 23:50:00|6613.4|6601.4|6615.2|6603.2|6615.2|6603.2|6613|6601|0
1604361300000|2020-11-02 23:55:00|6615|6603|6614.8|6602.8|6615.2|6603.2|6613.9|6601.9|0
1604361600000|2020-11-03 00:00:00|6615.2|6603.2|6618|6606|6619.2|6607.2|6614.4|6602.4|0
1604361900000|2020-11-03 00:05:00|6617.9|6605.9|6611|6599|6618.2|6606.2|6607.9|6595.9|0
1604362200000|2020-11-03 00:10:00|6611.4|6599.4|6611.9|6599.9|6613.6|6601.6|6607.1|6595.1|0
1604362500000|2020-11-03 00:15:00|6612.1|6600.1|6617.2|6605.2|6622.5|6610.5|6610|6598|0
1604362800000|2020-11-03 00:20:00|6616.8|6604.8|6618.3|6606.3|6618.3|6606.3|6614|6602|0
1604363100000|2020-11-03 00:25:00|6618.7|6606.7|6629.1|6617.1|6629.1|6617.1|6618.7|6606.7|0
1604363400000|2020-11-03 00:30:00|6629.9|6617.9|6626.9|6614.9|6631.2|6619.2|6626.8|6614.8|0
1604363700000|2020-11-03 00:35:00|6626.1|6614.1|6629|6617|6629|6617|6624.8|6612.8|0
1604364000000|2020-11-03 00:40:00|6628.9|6616.9|6631.1|6619.1|6633.1|6621.1|6626.8|6614.8|0
1604364300000|2020-11-03 00:45:00|6631.9|6619.9|6633.1|6621.1|6633.2|6621.2|6631.1|6619.1|0
1604364600000|2020-11-03 00:50:00|6632.9|6620.9|6633|6621|6633|6621|6632.8|6620.8|0
1604364900000|2020-11-03 00:55:00|6632.9|6620.9|6637.5|6625.5|6639.7|6627.7|6632.9|6620.9|0
1604365200000|2020-11-03 01:00:00|6637.4|6625.4|6637.4|6625.4|6637.5|6625.5|6633.3|6621.3|0
1604365500000|2020-11-03 01:05:00|6636.6|6624.6|6636.2|6624.2|6642.7|6630.7|6635.2|6623.2|0
1604365800000|2020-11-03 01:10:00|6635.2|6623.2|6632.9|6620.9|6637.3|6625.3|6629.8|6617.8|0
1604366100000|2020-11-03 01:15:00|6633|6621|6635.1|6623.1|6640.4|6628.4|6633|6621|0
1604366400000|2020-11-03 01:20:00|6635|6623|6632.9|6620.9|6639.3|6627.3|6632.8|6620.8|0
1604366700000|2020-11-03 01:25:00|6633.7|6621.7|6632.9|6620.9|6637.2|6625.2|6626.4|6614.4|0
1604367000000|2020-11-03 01:30:00|6633|6621|6637.2|6625.2|6641.4|6629.4|6630.8|6618.8|0
1604367300000|2020-11-03 01:35:00|6637.1|6625.1|6641.4|6629.4|6641.4|6629.4|6635.1|6623.1|0
1604367600000|2020-11-03 01:40:00|6641|6629|6637.2|6625.2|6641.4|6629.4|6637.1|6625.1|0
1604367900000|2020-11-03 01:45:00|6637.6|6625.6|6641.7|6629.7|6641.7|6629.7|6633.9|6621.9|0
1604368200000|2020-11-03 01:50:00|6642.1|6630.1|6650|6638|6652.1|6640.1|6640.6|6628.6|0
1604368500000|2020-11-03 01:55:00|6650.4|6638.4|6653.9|6641.9|6655.9|6643.9|6649.9|6637.9|0
1604368800000|2020-11-03 02:00:00|6653.5|6641.5|6648.8|6636.8|6653.9|6641.9|6648.8|6636.8|0
1604369100000|2020-11-03 02:05:00|6648.9|6636.9|6653.2|6641.2|6655.4|6643.4|6648.9|6636.9|0
1604369400000|2020-11-03 02:10:00|6653.1|6641.1|6648.8|6636.8|6653.1|6641.1|6646.7|6634.7|0
1604369700000|2020-11-03 02:15:00|6648.9|6636.9|6650.9|6638.9|6651|6639|6648.7|6636.7|0
1604370000000|2020-11-03 02:20:00|6651|6639|6651.4|6639.4|6653.2|6641.2|6648.8|6636.8|0
1604370300000|2020-11-03 02:25:00|6651.5|6639.5|6651.4|6639.4|6653.5|6641.5|6651.4|6639.4|0
1604370600000|2020-11-03 02:30:00|6651.3|6639.3|6653.5|6641.5|6653.5|6641.5|6651.3|6639.3|0
1604370900000|2020-11-03 02:35:00|6653.6|6641.6|6651.4|6639.4|6655.6|6643.6|6651.4|6639.4|0
1604371200000|2020-11-03 02:40:00|6651.5|6639.5|6653.2|6641.2|6655.3|6643.3|6651.4|6639.4|0
1604371500000|2020-11-03 02:45:00|6653.3|6641.3|6661.2|6649.2|6663.6|6651.6|6652.2|6640.2|0
1604371800000|2020-11-03 02:50:00|6660.9|6648.9|6662.3|6650.3|6662.3|6650.3|6659.1|6647.1|0
1604372100000|2020-11-03 02:55:00|6662.7|6650.7|6665.5|6653.5|6665.5|6653.5|6662.3|6650.3|0
1604372400000|2020-11-03 03:00:00|6663.4|6651.4|6662.6|6650.6|6663.4|6651.4|6660.6|6648.6|0
1604372700000|2020-11-03 03:05:00|6662.7|6650.7|6662.6|6650.6|6664.8|6652.8|6660.5|6648.5|0
1604373000000|2020-11-03 03:10:00|6663|6651|6660.4|6648.4|6663.7|6651.7|6658.3|6646.3|0
1604373300000|2020-11-03 03:15:00|6660.5|6648.5|6658.3|6646.3|6662.6|6650.6|6658.3|6646.3|0
1604373600000|2020-11-03 03:20:00|6658.6|6646.6|6652|6640|6659.3|6647.3|6652|6640|0
1604373900000|2020-11-03 03:25:00|6652.8|6640.8|6654.1|6642.1|6654.1|6642.1|6651.9|6639.9|0
1604374200000|2020-11-03 03:30:00|6654|6642|6647.6|6635.6|6656.2|6644.2|6646.4|6634.4|0
1604374500000|2020-11-03 03:35:00|6648|6636|6646.6|6634.6|6648.6|6636.6|6644.4|6632.4|0
1604374800000|2020-11-03 03:40:00|6647|6635|6646.4|6634.4|6648.7|6636.7|6644.3|6632.3|0
1604375100000|2020-11-03 03:45:00|6645.4|6633.4|6641.8|6629.8|6645.4|6633.4|6641.8|6629.8|0
1604375400000|2020-11-03 03:50:00|6642.2|6630.2|6643.9|6631.9|6646|6634|6641.8|6629.8|0
1604375700000|2020-11-03 03:55:00|6644|6632|6646|6634|6646.1|6634.1|6643.9|6631.9|0
1604376300000|2020-11-03 04:05:00|6645.2|6633.2|6641.7|6629.7|6645.2|6633.2|6641.7|6629.7|0
1604376600000|2020-11-03 04:10:00|6640.9|6628.9|6641.3|6629.3|6643.4|6631.4|6639.6|6627.6|0
1604376900000|2020-11-03 04:15:00|6641.2|6629.2|6642.4|6630.4|6643.3|6631.3|6639|6627|0
1604377200000|2020-11-03 04:20:00|6641.2|6629.2|6636.8|6624.8|6641.2|6629.2|6634.6|6622.6|0
1604377500000|2020-11-03 04:25:00|6636.9|6624.9|6639.1|6627.1|6639.1|6627.1|6636.8|6624.8|0
1604377800000|2020-11-03 04:30:00|6639.5|6627.5|6638.1|6626.1|6641.2|6629.2|6634.8|6622.8|0
1604378100000|2020-11-03 04:35:00|6637.1|6625.1|6639.2|6627.2|6639.3|6627.3|6637.1|6625.1|0
1604378400000|2020-11-03 04:40:00|6639.3|6627.3|6635.9|6623.9|6642.2|6630.2|6635.8|6623.8|0
1604378700000|2020-11-03 04:45:00|6636.9|6624.9|6635.8|6623.8|6637.9|6625.9|6633.6|6621.6|0
1604379000000|2020-11-03 04:50:00|6636.8|6624.8|6635.7|6623.7|6637.9|6625.9|6635.7|6623.7|0
1604379300000|2020-11-03 04:55:00|6635.8|6623.8|6634.6|6622.6|6637.7|6625.7|6633.5|6621.5|0
1604379600000|2020-11-03 05:00:00|6635|6623|6637.9|6625.9|6640|6628|6633.6|6621.6|0
1604379900000|2020-11-03 05:05:00|6638.3|6626.3|6642.1|6630.1|6642.1|6630.1|6637.9|6625.9|0
1604380200000|2020-11-03 05:10:00|6641.4|6629.4|6644.2|6632.2|6644.2|6632.2|6640|6628|0
1604380500000|2020-11-03 05:15:00|6643.8|6631.8|6645.9|6633.9|6646|6634|6641.7|6629.7|0
1604380800000|2020-11-03 05:20:00|6645.5|6633.5|6648|6636|6648|6636|6641.6|6629.6|0
1604381100000|2020-11-03 05:25:00|6647.6|6635.6|6652.4|6640.4|6652.4|6640.4|6645.9|6633.9|0
1604381400000|2020-11-03 05:30:00|6652.3|6640.3|6651.3|6639.3|6653.5|6641.5|6650.2|6638.2|0
1604381700000|2020-11-03 05:35:00|6650.6|6638.6|6649.1|6637.1|6650.6|6638.6|6647|6635|0
1604382000000|2020-11-03 05:40:00|6647|6635|6644.9|6632.9|6649.1|6637.1|6644.7|6632.7|0
1604382300000|2020-11-03 05:45:00|6644.8|6632.8|6642.8|6630.8|6644.9|6632.9|6642.7|6630.7|0
1604382600000|2020-11-03 05:50:00|6642.9|6630.9|6644.8|6632.8|6645|6633|6642.7|6630.7|0
1604382900000|2020-11-03 05:55:00|6644.9|6632.9|6649|6637|6649|6637|6642.8|6630.8|0
1604383200000|2020-11-03 06:00:00|6648.2|6636.2|6647|6635|6651.2|6639.2|6644.9|6632.9|0
1604383500000|2020-11-03 06:05:00|6646.2|6634.2|6642.8|6630.8|6646.2|6634.2|6638.6|6626.6|0
1604383800000|2020-11-03 06:10:00|6642.9|6630.9|6645.1|6633.1|6645.2|6633.2|6640.6|6628.6|0
1604384100000|2020-11-03 06:15:00|6645.2|6633.2|6649.1|6637.1|6649.2|6637.2|6645|6633|0
1604384400000|2020-11-03 06:20:00|6649.2|6637.2|6649|6637|6651.1|6639.1|6647|6635|0
1604384700000|2020-11-03 06:25:00|6649.1|6637.1|6653.5|6641.5|6653.6|6641.6|6649.1|6637.1|0
1604385000000|2020-11-03 06:30:00|6653.1|6641.1|6646.9|6634.9|6653.5|6641.5|6646.9|6634.9|0
1604385300000|2020-11-03 06:35:00|6646.1|6634.1|6653|6641|6654|6642|6642.7|6630.7|0
1604385600000|2020-11-03 06:40:00|6654.1|6642.1|6654.2|6642.2|6655.3|6643.3|6653|6641|0
1604385900000|2020-11-03 06:45:00|6653.9|6641.9|6651.6|6639.6|6655.5|6643.5|6651.4|6639.4|0
1604386200000|2020-11-03 06:50:00|6651.7|6639.7|6653.7|6641.7|6657.9|6645.9|6651.7|6639.7|0
1604386500000|2020-11-03 06:55:00|6651.6|6639.6|6649.5|6637.5|6653.7|6641.7|6649.4|6637.4|0
1604386800000|2020-11-03 07:00:00|6649.4|6637.4|6619.6|6614.6|6649.4|6637.4|6618.6|6613.6|62
1604387100000|2020-11-03 07:05:00|6620.1|6615.1|6626.6|6621.6|6627.6|6622.6|6619.6|6614.6|10
1604387400000|2020-11-03 07:10:00|6627.6|6622.6|6631.1|6626.1|6634.1|6629.1|6626.1|6621.1|4
1604387700000|2020-11-03 07:15:00|6630.6|6625.6|6642.6|6637.6|6643.1|6638.1|6630.6|6625.6|12
1604388000000|2020-11-03 07:20:00|6643.1|6638.1|6637.1|6632.1|6643.1|6638.1|6633.1|6628.1|23
1604388300000|2020-11-03 07:25:00|6636.6|6631.6|6642.6|6637.6|6642.6|6637.6|6634.1|6629.1|3
1604388600000|2020-11-03 07:30:00|6642.1|6637.1|6648.1|6643.1|6648.1|6643.1|6642.1|6637.1|27
1604388900000|2020-11-03 07:35:00|6647.6|6642.6|6647.6|6642.6|6650.6|6645.6|6647.1|6642.1|25
1604389200000|2020-11-03 07:40:00|6647.1|6642.1|6644.1|6639.1|6647.1|6642.1|6642.1|6637.1|63
1604389500000|2020-11-03 07:45:00|6643.6|6638.6|6641.1|6636.1|6644.1|6639.1|6637.6|6632.6|1
1604389800000|2020-11-03 07:50:00|6641.6|6636.6|6637.6|6632.6|6643.1|6638.1|6637.6|6632.6|9
1604390100000|2020-11-03 07:55:00|6638.1|6633.1|6643.1|6638.1|6645.1|6640.1|6633.1|6628.1|44
1604390400000|2020-11-03 08:00:00|6639.6|6634.6|6638.6|6633.6|6642.1|6637.1|6620.1|6615.1|458
1604390700000|2020-11-03 08:05:00|6637.6|6632.6|6620.6|6615.6|6644.1|6639.1|6612.6|6607.6|400
1604391000000|2020-11-03 08:10:00|6622.6|6617.6|6642.6|6637.6|6644.1|6639.1|6618.6|6613.6|258
1604391300000|2020-11-03 08:15:00|6643.6|6638.6|6651.6|6646.6|6655.1|6650.1|6642.6|6637.6|253
1604391600000|2020-11-03 08:20:00|6648.6|6643.6|6657.1|6652.1|6657.6|6652.6|6636.1|6631.1|186
1604391900000|2020-11-03 08:25:00|6656.6|6651.6|6676.6|6671.6|6676.6|6671.6|6651.6|6646.6|238
1604392200000|2020-11-03 08:30:00|6676.1|6671.1|6690.6|6685.6|6694.1|6689.1|6674.1|6669.1|310
1604392500000|2020-11-03 08:35:00|6690.1|6685.1|6685.6|6680.6|6691.6|6686.6|6680.1|6675.1|158
1604392800000|2020-11-03 08:40:00|6683.2|6678.2|6664.7|6659.7|6684.7|6679.7|6663.7|6658.7|176
1604393100000|2020-11-03 08:45:00|6664.2|6659.2|6672.7|6667.7|6675.7|6670.7|6663.7|6658.7|115
1604393400000|2020-11-03 08:50:00|6672.2|6667.2|6678.7|6673.7|6685.7|6680.7|6671.2|6666.2|90
1604393700000|2020-11-03 08:55:00|6679.2|6674.2|6667.7|6662.7|6685.2|6680.2|6666.2|6661.2|103
1604394000000|2020-11-03 09:00:00|6668.2|6663.2|6653.7|6648.7|6669.2|6664.2|6652.7|6647.7|99
1604394300000|2020-11-03 09:05:00|6653.2|6648.2|6651.7|6646.7|6655.7|6650.7|6645.2|6640.2|117
1604394600000|2020-11-03 09:10:00|6651.2|6646.2|6648.7|6643.7|6652.7|6647.7|6642.2|6637.2|136
1604394900000|2020-11-03 09:15:00|6649.2|6644.2|6650.2|6645.2|6654.2|6649.2|6646.2|6641.2|100
1604395200000|2020-11-03 09:20:00|6649.7|6644.7|6645.2|6640.2|6661.2|6656.2|6645.2|6640.2|84
1604395500000|2020-11-03 09:25:00|6644.2|6639.2|6657.2|6652.2|6660.7|6655.7|6644.2|6639.2|81
1604395800000|2020-11-03 09:30:00|6657.7|6652.7|6664.7|6659.7|6669.2|6664.2|6655.2|6650.2|163
1604396100000|2020-11-03 09:35:00|6664.2|6659.2|6685.7|6680.7|6686.2|6681.2|6664.2|6659.2|183
1604396400000|2020-11-03 09:40:00|6685.2|6680.2|6687.7|6682.7|6690.7|6685.7|6675.2|6670.2|224
1604396700000|2020-11-03 09:45:00|6688.2|6683.2|6691.2|6686.2|6692.7|6687.7|6683.2|6678.2|101
1604397000000|2020-11-03 09:50:00|6691.7|6686.7|6694.7|6689.7|6697.2|6692.2|6687.2|6682.2|95
1604397300000|2020-11-03 09:55:00|6694.2|6689.2|6690.7|6685.7|6694.2|6689.2|6684.7|6679.7|62
1604397600000|2020-11-03 10:00:00|6691.2|6686.2|6680.2|6675.2|6692.2|6687.2|6676.2|6671.2|66
1604397900000|2020-11-03 10:05:00|6679.7|6674.7|6682.7|6677.7|6685.7|6680.7|6678.2|6673.2|140
1604398200000|2020-11-03 10:10:00|6682.2|6677.2|6690.2|6685.2|6693.2|6688.2|6681.2|6676.2|41
1604398500000|2020-11-03 10:15:00|6690.7|6685.7|6695.2|6690.2|6696.2|6691.2|6686.7|6681.7|62
1604398800000|2020-11-03 10:20:00|6695.7|6690.7|6687.7|6682.7|6696.2|6691.2|6687.2|6682.2|40
1604399100000|2020-11-03 10:25:00|6688.2|6683.2|6700.2|6695.2|6700.2|6695.2|6688.2|6683.2|60
1604399400000|2020-11-03 10:30:00|6701.7|6696.7|6698.2|6693.2|6702.7|6697.7|6695.7|6690.7|75
1604399700000|2020-11-03 10:35:00|6697.7|6692.7|6703.7|6698.7|6705.2|6700.2|6696.2|6691.2|52
1604400000000|2020-11-03 10:40:00|6704.2|6699.2|6686.7|6681.7|6704.2|6699.2|6683.7|6678.7|49
1604400300000|2020-11-03 10:45:00|6687.2|6682.2|6687.2|6682.2|6688.7|6683.7|6679.2|6674.2|76
1604400600000|2020-11-03 10:50:00|6687.7|6682.7|6685.2|6680.2|6692.2|6687.2|6683.7|6678.7|42
1604400900000|2020-11-03 10:55:00|6685.7|6680.7|6689.2|6684.2|6691.7|6686.7|6683.2|6678.2|110
1604401200000|2020-11-03 11:00:00|6690.2|6685.2|6686.2|6681.2|6691.2|6686.2|6685.7|6680.7|89
1604401500000|2020-11-03 11:05:00|6685.2|6680.2|6684.7|6679.7|6694.2|6689.2|6684.2|6679.2|52
1604401800000|2020-11-03 11:10:00|6685.2|6680.2|6681.7|6676.7|6686.2|6681.2|6677.7|6672.7|63
1604402100000|2020-11-03 11:15:00|6682.2|6677.2|6682.7|6677.7|6684.7|6679.7|6678.2|6673.2|60
1604402400000|2020-11-03 11:20:00|6682.2|6677.2|6683.2|6678.2|6691.2|6686.2|6682.2|6677.2|75
1604402700000|2020-11-03 11:25:00|6682.7|6677.7|6686.2|6681.2|6689.2|6684.2|6682.2|6677.2|54
1604403000000|2020-11-03 11:30:00|6685.7|6680.7|6686.2|6681.2|6689.2|6684.2|6683.2|6678.2|52
1604403300000|2020-11-03 11:35:00|6685.7|6680.7|6692.2|6687.2|6695.2|6690.2|6683.2|6678.2|104
1604403600000|2020-11-03 11:40:00|6691.2|6686.2|6690.2|6685.2|6693.2|6688.2|6688.2|6683.2|41
1604403900000|2020-11-03 11:45:00|6689.7|6684.7|6692.2|6687.2|6693.2|6688.2|6687.2|6682.2|24
1604404200000|2020-11-03 11:50:00|6691.7|6686.7|6698.2|6693.2|6700.2|6695.2|6691.7|6686.7|51
1604404500000|2020-11-03 11:55:00|6697.2|6692.2|6699.2|6694.2|6703.2|6698.2|6695.2|6690.2|46
1604404800000|2020-11-03 12:00:00|6698.2|6693.2|6700.7|6695.7|6702.2|6697.2|6698.2|6693.2|25
1604405100000|2020-11-03 12:05:00|6701.2|6696.2|6697.2|6692.2|6701.2|6696.2|6695.2|6690.2|39
1604405400000|2020-11-03 12:10:00|6697.7|6692.7|6701.2|6696.2|6702.2|6697.2|6697.7|6692.7|15
1604405700000|2020-11-03 12:15:00|6700.7|6695.7|6700.2|6695.2|6702.2|6697.2|6699.2|6694.2|23
1604406000000|2020-11-03 12:20:00|6699.7|6694.7|6701.2|6696.2|6706.7|6701.7|6699.7|6694.7|49
1604406300000|2020-11-03 12:25:00|6701.7|6696.7|6703.2|6698.2|6705.7|6700.7|6700.2|6695.2|83
1604406600000|2020-11-03 12:30:00|6702.7|6697.7|6707.2|6702.2|6708.7|6703.7|6702.2|6697.2|26
1604406900000|2020-11-03 12:35:00|6708.2|6703.2|6707.2|6702.2|6708.2|6703.2|6704.2|6699.2|29
1604407200000|2020-11-03 12:40:00|6707.3|6702.3|6701.3|6696.3|6707.8|6702.8|6698.3|6693.3|43
1604407500000|2020-11-03 12:45:00|6701.8|6696.8|6700.3|6695.3|6704.3|6699.3|6698.3|6693.3|29
1604407800000|2020-11-03 12:50:00|6699.8|6694.8|6695.3|6690.3|6702.3|6697.3|6694.3|6689.3|51
1604408100000|2020-11-03 12:55:00|6694.3|6689.3|6695.3|6690.3|6698.3|6693.3|6693.3|6688.3|29
1604408400000|2020-11-03 13:00:00|6695.8|6690.8|6690.8|6685.8|6695.8|6690.8|6688.3|6683.3|21
1604408700000|2020-11-03 13:05:00|6691.3|6686.3|6686.8|6681.8|6691.8|6686.8|6682.3|6677.3|26
1604409000000|2020-11-03 13:10:00|6689.3|6684.3|6698.3|6693.3|6699.3|6694.3|6688.8|6683.8|100
1604409300000|2020-11-03 13:15:00|6698.8|6693.8|6701.3|6696.3|6703.3|6698.3|6698.8|6693.8|23
1604409600000|2020-11-03 13:20:00|6702.3|6697.3|6704.3|6699.3|6708.3|6703.3|6701.8|6696.8|34
1604409900000|2020-11-03 13:25:00|6703.8|6698.8|6700.3|6695.3|6704.8|6699.8|6696.8|6691.8|20
1604410200000|2020-11-03 13:30:00|6699.8|6694.8|6702.8|6697.8|6704.3|6699.3|6699.3|6694.3|31
1604410500000|2020-11-03 13:35:00|6702.3|6697.3|6695.3|6690.3|6702.3|6697.3|6694.3|6689.3|52
1604410800000|2020-11-03 13:40:00|6694.8|6689.8|6696.3|6691.3|6700.8|6695.8|6692.3|6687.3|57
1604411100000|2020-11-03 13:45:00|6696.8|6691.8|6709.3|6704.3|6709.3|6704.3|6696.8|6691.8|42
1604411400000|2020-11-03 13:50:00|6708.3|6703.3|6709.3|6704.3|6709.3|6704.3|6705.3|6700.3|152
1604411700000|2020-11-03 13:55:00|6710.8|6705.8|6706.3|6701.3|6713.8|6708.8|6706.3|6701.3|62
1604412000000|2020-11-03 14:00:00|6706.8|6701.8|6706.8|6701.8|6713.3|6708.3|6703.3|6698.3|199
1604412300000|2020-11-03 14:05:00|6707.3|6702.3|6700.3|6695.3|6709.3|6704.3|6698.3|6693.3|280
1604412600000|2020-11-03 14:10:00|6699.8|6694.8|6700.8|6695.8|6702.8|6697.8|6696.3|6691.3|266
1604412900000|2020-11-03 14:15:00|6701.3|6696.3|6701.3|6696.3|6705.3|6700.3|6699.8|6694.8|50
1604413200000|2020-11-03 14:20:00|6702.3|6697.3|6694.3|6689.3|6702.3|6697.3|6693.3|6688.3|125
1604413500000|2020-11-03 14:25:00|6695.8|6690.8|6688.3|6683.3|6697.3|6692.3|6685.8|6680.8|113
1604413800000|2020-11-03 14:30:00|6688.8|6683.8|6691.3|6686.3|6693.3|6688.3|6686.3|6681.3|119
1604414100000|2020-11-03 14:35:00|6689.3|6684.3|6694.3|6689.3|6695.8|6690.8|6683.8|6678.8|130
1604414400000|2020-11-03 14:40:00|6694.8|6689.8|6705.3|6700.3|6706.3|6701.3|6693.3|6688.3|132
1604414700000|2020-11-03 14:45:00|6705.8|6700.8|6708.3|6703.3|6711.3|6706.3|6702.8|6697.8|188
1604415000000|2020-11-03 14:50:00|6706.3|6701.3|6719.3|6714.3|6719.3|6714.3|6706.3|6701.3|161
1604415300000|2020-11-03 14:55:00|6717.8|6712.8|6730.3|6725.3|6733.3|6728.3|6717.8|6712.8|147
1604415600000|2020-11-03 15:00:00|6730.8|6725.8|6729.3|6724.3|6733.8|6728.8|6724.3|6719.3|149
1604415900000|2020-11-03 15:05:00|6728.8|6723.8|6720.3|6715.3|6729.3|6724.3|6719.8|6714.8|102
1604416200000|2020-11-03 15:10:00|6721.1|6716.1|6712.6|6707.6|6721.1|6716.1|6709.1|6704.1|191
1604416500000|2020-11-03 15:15:00|6713.1|6708.1|6715.6|6710.6|6717.1|6712.1|6709.1|6704.1|80
1604416800000|2020-11-03 15:20:00|6716.1|6711.1|6720.1|6715.1|6724.1|6719.1|6712.1|6707.1|174
1604417100000|2020-11-03 15:25:00|6722.1|6717.1|6721.6|6716.6|6726.1|6721.1|6719.1|6714.1|107
1604417400000|2020-11-03 15:30:00|6722.1|6717.1|6721.1|6716.1|6727.1|6722.1|6720.6|6715.6|115
1604417700000|2020-11-03 15:35:00|6722.1|6717.1|6735.1|6730.1|6735.1|6730.1|6721.6|6716.6|119
1604418000000|2020-11-03 15:40:00|6736.1|6731.1|6733.1|6728.1|6737.6|6732.6|6729.1|6724.1|152
1604418300000|2020-11-03 15:45:00|6733.6|6728.6|6750.6|6745.6|6753.1|6748.1|6732.6|6727.6|299
1604418600000|2020-11-03 15:50:00|6751.1|6746.1|6743.6|6738.6|6751.1|6746.1|6738.6|6733.6|229
1604418900000|2020-11-03 15:55:00|6745.6|6740.6|6747.1|6742.1|6750.1|6745.1|6743.1|6738.1|99
1604419200000|2020-11-03 16:00:00|6748.1|6743.1|6747.1|6742.1|6752.1|6747.1|6741.1|6736.1|191
1604419500000|2020-11-03 16:05:00|6747.6|6742.6|6740.1|6735.1|6748.1|6743.1|6740.1|6735.1|96
1604419800000|2020-11-03 16:10:00|6739.6|6734.6|6748.1|6743.1|6754.6|6749.6|6738.1|6733.1|110
1604420100000|2020-11-03 16:15:00|6748.6|6743.6|6757.1|6752.1|6758.1|6753.1|6747.1|6742.1|183
1604420400000|2020-11-03 16:20:00|6756.1|6751.1|6763.1|6758.1|6764.1|6759.1|6756.1|6751.1|156
1604420700000|2020-11-03 16:25:00|6764.1|6759.1|6751.1|6746.1|6765.1|6760.1|6751.1|6746.1|361
1604421000000|2020-11-03 16:30:00|6749.4|6742.4|6751.4|6743.4|6753.4|6747.4|6743.4|6737.4|658
1604421300000|2020-11-03 16:35:00|6750.4|6742.4|6757.4|6749.4|6757.4|6750.4|6745.4|6738.4|361
1604421600000|2020-11-03 16:40:00|6754.4|6747.4|6749.4|6741.4|6757.4|6749.4|6748.4|6741.4|88
1604421900000|2020-11-03 16:45:00|6750.4|6742.4|6746.4|6738.4|6750.4|6743.4|6744.4|6737.4|17
1604422200000|2020-11-03 16:50:00|6747.4|6739.4|6741.4|6734.4|6749.4|6741.4|6740.4|6734.4|26
1604422500000|2020-11-03 16:55:00|6740.4|6735.4|6741.4|6733.4|6742.4|6735.4|6738.4|6731.4|98
1604422800000|2020-11-03 17:00:00|6740.4|6734.4|6738.4|6730.4|6744.4|6736.4|6735.4|6729.4|81
1604423100000|2020-11-03 17:05:00|6736.4|6731.4|6735.4|6728.4|6739.4|6732.4|6734.4|6727.4|18
1604423400000|2020-11-03 17:10:00|6736.4|6729.4|6741.4|6733.4|6741.4|6734.4|6734.4|6727.4|14
1604423700000|2020-11-03 17:15:00|6740.4|6734.4|6739.4|6731.4|6741.4|6734.4|6737.4|6730.4|10
1604424000000|2020-11-03 17:20:00|6738.4|6732.4|6739.4|6732.4|6740.4|6733.4|6738.4|6731.4|22
1604424300000|2020-11-03 17:25:00|6738.4|6731.4|6744.4|6736.4|6744.4|6736.4|6735.4|6729.4|16
1604424600000|2020-11-03 17:30:00|6743.4|6735.4|6742.4|6734.4|6744.4|6737.4|6740.4|6733.4|27
1604424900000|2020-11-03 17:35:00|6743.4|6735.4|6743.4|6735.4|6743.4|6736.4|6739.4|6732.4|11
1604425200000|2020-11-03 17:40:00|6744.4|6736.4|6742.4|6734.4|6744.4|6737.4|6741.4|6733.4|10
1604425500000|2020-11-03 17:45:00|6741.4|6735.4|6741.4|6733.4|6742.4|6735.4|6738.4|6732.4|14
1604425800000|2020-11-03 17:50:00|6742.4|6734.4|6736.4|6729.4|6742.4|6735.4|6736.4|6728.4|8
1604426100000|2020-11-03 17:55:00|6737.4|6730.4|6734.4|6726.4|6737.4|6731.4|6732.4|6725.4|23
1604426400000|2020-11-03 18:00:00|6735.4|6727.4|6734.4|6726.4|6735.4|6728.4|6732.4|6725.4|10
1604426700000|2020-11-03 18:05:00|6735.4|6727.4|6736.4|6729.4|6736.4|6729.4|6734.4|6726.4|3
1604427000000|2020-11-03 18:10:00|6735.4|6728.4|6735.4|6728.4|6736.4|6730.4|6735.4|6727.4|8
1604427300000|2020-11-03 18:15:00|6736.4|6729.4|6735.4|6728.4|6736.4|6730.4|6733.4|6726.4|14
1604427600000|2020-11-03 18:20:00|6734.4|6727.4|6736.4|6729.4|6736.4|6730.4|6733.4|6726.4|8
1604427900000|2020-11-03 18:25:00|6735.4|6730.4|6738.4|6730.4|6739.4|6733.4|6734.4|6728.4|65
1604428200000|2020-11-03 18:30:00|6739.4|6731.4|6742.4|6736.4|6744.4|6737.4|6738.4|6731.4|25
1604428500000|2020-11-03 18:35:00|6743.4|6737.4|6737.4|6729.4|6745.4|6739.4|6735.4|6728.4|33
1604428800000|2020-11-03 18:40:00|6736.4|6728.4|6742.4|6734.4|6742.4|6735.4|6734.4|6727.4|9
1604429100000|2020-11-03 18:45:00|6740.4|6735.4|6732.4|6725.4|6741.4|6735.4|6732.4|6725.4|28
1604429400000|2020-11-03 18:50:00|6731.4|6726.4|6730.4|6724.4|6735.4|6727.4|6730.4|6724.4|22
1604429700000|2020-11-03 18:55:00|6732.4|6725.4|6736|6724|6736.1|6725.4|6726.4|6718.4|31
1604430000000|2020-11-03 19:00:00|6735.9|6723.9|6744.4|6732.4|6746.7|6734.7|6734.8|6722.8|0
1604430300000|2020-11-03 19:05:00|6744.5|6732.5|6746.5|6734.5|6748.5|6736.5|6742.1|6730.1|0
1604430600000|2020-11-03 19:10:00|6746.4|6734.4|6758.3|6746.3|6759.6|6747.6|6746.4|6734.4|0
1604430900000|2020-11-03 19:15:00|6757.3|6745.3|6755|6743|6759.3|6747.3|6752.6|6740.6|0
1604431200000|2020-11-03 19:20:00|6755.1|6743.1|6751|6739|6757.6|6745.6|6748.7|6736.7|0
1604431500000|2020-11-03 19:25:00|6750.9|6738.9|6750.7|6738.7|6754.8|6742.8|6750.2|6738.2|0
1604431800000|2020-11-03 19:30:00|6750.8|6738.8|6764|6752|6766|6754|6750.3|6738.3|0
1604432100000|2020-11-03 19:35:00|6763.9|6751.9|6761.5|6749.5|6765.7|6753.7|6761.5|6749.5|0
1604432400000|2020-11-03 19:40:00|6761.6|6749.6|6763.2|6751.2|6765.4|6753.4|6760.7|6748.7|0
1604432700000|2020-11-03 19:45:00|6763.1|6751.1|6771.3|6759.3|6771.4|6759.4|6762.9|6750.9|0
1604433000000|2020-11-03 19:50:00|6771.2|6759.2|6767.3|6755.3|6771.2|6759.2|6765.2|6753.2|0
1604433300000|2020-11-03 19:55:00|6767.4|6755.4|6765.2|6753.2|6767.4|6755.4|6763|6751|0
1604433600000|2020-11-03 20:00:00|6765.1|6753.1|6754.5|6742.5|6765.4|6753.4|6754.2|6742.2|0
1604433900000|2020-11-03 20:05:00|6754.4|6742.4|6755.5|6743.5|6755.8|6743.8|6751.3|6739.3|0
1604434200000|2020-11-03 20:10:00|6755.4|6743.4|6761.6|6749.6|6764.2|6752.2|6755.3|6743.3|0
1604434500000|2020-11-03 20:15:00|6761.7|6749.7|6763.9|6751.9|6764|6752|6759.6|6747.6|0
1604434800000|2020-11-03 20:20:00|6764|6752|6761.4|6749.4|6768.6|6756.6|6755|6743|0
1604435100000|2020-11-03 20:25:00|6761.5|6749.5|6774.6|6762.6|6774.8|6762.8|6761.4|6749.4|0
1604435400000|2020-11-03 20:30:00|6774.8|6762.8|6789.7|6777.7|6789.7|6777.7|6772.4|6760.4|0
1604435700000|2020-11-03 20:35:00|6789.6|6777.6|6787.9|6775.9|6790.2|6778.2|6785.3|6773.3|0
1604436000000|2020-11-03 20:40:00|6787.8|6775.8|6793.1|6781.1|6800.8|6788.8|6787.5|6775.5|0
1604436300000|2020-11-03 20:45:00|6793.2|6781.2|6802.9|6790.9|6802.9|6790.9|6793|6781|0
1604436600000|2020-11-03 20:50:00|6802.6|6790.6|6805|6793|6807.3|6795.3|6794.4|6782.4|0
1604436900000|2020-11-03 20:55:00|6804.9|6792.9|6772.8|6760.8|6804.9|6792.9|6761.3|6749.3|0
1604437200000|2020-11-03 21:00:00|6772.7|6760.7|6756.5|6744.5|6772.7|6760.7|6741.4|6729.4|0
1604437500000|2020-11-03 21:05:00|6756.3|6744.3|6752.6|6740.6|6758.4|6746.4|6749.7|6737.7|0
1604437800000|2020-11-03 21:10:00|6752.5|6740.5|6747.4|6735.4|6754.7|6742.7|6743.4|6731.4|0
1604438100000|2020-11-03 21:15:00|6747.8|6735.8|6747.4|6735.4|6748.6|6736.6|6746.6|6734.6|0
1604438400000|2020-11-03 21:20:00|6747.6|6735.6|6747.2|6735.2|6747.8|6735.8|6746.6|6734.6|0
1604438700000|2020-11-03 21:25:00|6746.8|6734.8|6747|6735|6747.2|6735.2|6746.2|6734.2|0
1604439000000|2020-11-03 21:30:00|6748.6|6736.6|6759.4|6747.4|6761.1|6749.1|6747.8|6735.8|0
1604439300000|2020-11-03 21:35:00|6759.3|6747.3|6751.3|6739.3|6760.3|6748.3|6748.9|6736.9|0
1604439600000|2020-11-03 21:40:00|6750.9|6738.9|6761.6|6749.6|6762.7|6750.7|6750.3|6738.3|0
1604439900000|2020-11-03 21:45:00|6761.2|6749.2|6762.1|6750.1|6762.7|6750.7|6759.9|6747.9|0
1604440200000|2020-11-03 21:50:00|6762.7|6750.7|6772.1|6760.1|6772.5|6760.5|6760.3|6748.3|0
1604440500000|2020-11-03 21:55:00|6772|6760|6775|6763|6777.3|6765.3|6770.8|6758.8|0
1604440800000|2020-11-03 22:00:00|6774.8|6762.8|6773.4|6761.4|6775.2|6763.2|6771.8|6759.8|0
1604441100000|2020-11-03 22:05:00|6773.2|6761.2|6774.5|6762.5|6774.9|6762.9|6772.3|6760.3|0
1604441400000|2020-11-03 22:10:00|6774.7|6762.7|6773.7|6761.7|6774.7|6762.7|6773.3|6761.3|0
1604441700000|2020-11-03 22:15:00|6773.9|6761.9|6775.1|6763.1|6775.1|6763.1|6773.9|6761.9|0
1604442000000|2020-11-03 22:20:00|6775.5|6763.5|6774.1|6762.1|6775.9|6763.9|6773.3|6761.3|0
1604442300000|2020-11-03 22:25:00|6773.7|6761.7|6774.3|6762.3|6774.5|6762.5|6772.3|6760.3|0
1604442600000|2020-11-03 22:30:00|6774.1|6762.1|6774.3|6762.3|6774.5|6762.5|6774.1|6762.1|0
1604442900000|2020-11-03 22:35:00|6774.5|6762.5|6775.5|6763.5|6775.5|6763.5|6774.5|6762.5|0
1604443200000|2020-11-03 22:40:00|6775.3|6763.3|6776.7|6764.7|6776.7|6764.7|6774.5|6762.5|0
1604443500000|2020-11-03 22:45:00|6776.5|6764.5|6776.5|6764.5|6778.1|6766.1|6776.5|6764.5|0
1604443800000|2020-11-03 22:50:00|6777.1|6765.1|6776.5|6764.5|6778.3|6766.3|6776.5|6764.5|0
1604444100000|2020-11-03 22:55:00|6776.7|6764.7|6777.1|6765.1|6777.3|6765.3|6776.3|6764.3|0
1604444400000|2020-11-03 23:00:00|6777.7|6765.7|6788.6|6776.6|6789.5|6777.5|6769.3|6757.3|0
1604444700000|2020-11-03 23:05:00|6788.4|6776.4|6799.7|6787.7|6804.4|6792.4|6787.7|6775.7|0
1604445000000|2020-11-03 23:10:00|6799.9|6787.9|6814.7|6802.7|6818.8|6806.8|6798.6|6786.6|0
1604445300000|2020-11-03 23:15:00|6814.5|6802.5|6829|6817|6832.6|6820.6|6814.1|6802.1|0
1604445600000|2020-11-03 23:20:00|6829.2|6817.2|6816.9|6804.9|6829.6|6817.6|6812.4|6800.4|0
1604445900000|2020-11-03 23:25:00|6817.1|6805.1|6823|6811|6824.9|6812.9|6816.3|6804.3|0
1604446200000|2020-11-03 23:30:00|6823.4|6811.4|6825.4|6813.4|6829.5|6817.5|6823.4|6811.4|0
1604446500000|2020-11-03 23:35:00|6825.6|6813.6|6834.3|6822.3|6835.8|6823.8|6821.7|6809.7|0
1604446800000|2020-11-03 23:40:00|6834.5|6822.5|6825.1|6813.1|6834.7|6822.7|6820.5|6808.5|0
1604447100000|2020-11-03 23:45:00|6825|6813|6813.4|6801.4|6826.8|6814.8|6812.3|6800.3|0
1604447400000|2020-11-03 23:50:00|6814|6802|6819.4|6807.4|6824.5|6812.5|6814|6802|0
1604447700000|2020-11-03 23:55:00|6819.6|6807.6|6816.4|6804.4|6821.6|6809.6|6813.6|6801.6|0
1604448000000|2020-11-04 00:00:00|6816.2|6804.2|6799|6787|6817.3|6805.3|6792.6|6780.6|0
1604448300000|2020-11-04 00:05:00|6798.9|6786.9|6811.8|6799.8|6824|6812|6794.8|6782.8|0
1604448600000|2020-11-04 00:10:00|6811.9|6799.9|6819.6|6807.6|6824.6|6812.6|6809.2|6797.2|0
1604448900000|2020-11-04 00:15:00|6820.2|6808.2|6828.9|6816.9|6838.3|6826.3|6813.1|6801.1|0
1604449200000|2020-11-04 00:20:00|6828.8|6816.8|6806.4|6794.4|6829|6817|6801.4|6789.4|0
1604449500000|2020-11-04 00:25:00|6805.3|6793.3|6809.9|6797.9|6814.2|6802.2|6794.7|6782.7|0
1604449800000|2020-11-04 00:30:00|6809.8|6797.8|6808.6|6796.6|6814|6802|6804.3|6792.3|0
1604450100000|2020-11-04 00:35:00|6809|6797|6802|6790|6816.2|6804.2|6795.7|6783.7|0
1604450400000|2020-11-04 00:40:00|6803.1|6791.1|6768.2|6756.2|6809.5|6797.5|6767.1|6755.1|0
1604450700000|2020-11-04 00:45:00|6768.6|6756.6|6772.4|6760.4|6780.1|6768.1|6750.5|6738.5|0
1604451000000|2020-11-04 00:50:00|6771.4|6759.4|6763.8|6751.8|6777.9|6765.9|6762.7|6750.7|0
1604451300000|2020-11-04 00:55:00|6764.2|6752.2|6728.8|6716.8|6764.8|6752.8|6726.6|6714.6|0
1604451600000|2020-11-04 01:00:00|6729.2|6717.2|6746.7|6734.7|6754.1|6742.1|6727.1|6715.1|0
1604451900000|2020-11-04 01:05:00|6747.3|6735.3|6751.3|6739.3|6752.5|6740.5|6731.8|6719.8|0
1604452200000|2020-11-04 01:10:00|6750.9|6738.9|6759.1|6747.1|6766.6|6754.6|6743.8|6731.8|0
1604452500000|2020-11-04 01:15:00|6759.2|6747.2|6756.9|6744.9|6765.6|6753.6|6747.2|6735.2|0
1604452800000|2020-11-04 01:20:00|6756.5|6744.5|6760|6748|6771|6759|6750.3|6738.3|0
1604453100000|2020-11-04 01:25:00|6760.4|6748.4|6733|6721|6761.1|6749.1|6733|6721|0
1604453400000|2020-11-04 01:30:00|6733.1|6721.1|6734.9|6722.9|6748.1|6736.1|6732|6720|0
1604453700000|2020-11-04 01:35:00|6734.2|6722.2|6735.3|6723.3|6750.4|6738.4|6732.1|6720.1|0
1604454000000|2020-11-04 01:40:00|6735.4|6723.4|6749.4|6737.4|6752.5|6740.5|6735.2|6723.2|0
1604454300000|2020-11-04 01:45:00|6749.3|6737.3|6747.7|6735.7|6750.9|6738.9|6741.2|6729.2|0
1604454600000|2020-11-04 01:50:00|6747.6|6735.6|6767.4|6755.4|6778.1|6766.1|6744.5|6732.5|0
1604454900000|2020-11-04 01:55:00|6766.4|6754.4|6757.6|6745.6|6778.3|6766.3|6754.3|6742.3|0
1604455200000|2020-11-04 02:00:00|6757.7|6745.7|6755.4|6743.4|6766.1|6754.1|6753.3|6741.3|0
1604455500000|2020-11-04 02:05:00|6755.3|6743.3|6738.5|6726.5|6757.5|6745.5|6735.9|6723.9|0
1604455800000|2020-11-04 02:10:00|6738.1|6726.1|6753.6|6741.6|6755.7|6743.7|6736.3|6724.3|0
1604456100000|2020-11-04 02:15:00|6754|6742|6740.4|6728.4|6754.6|6742.6|6733.9|6721.9|0
1604456400000|2020-11-04 02:20:00|6740.5|6728.5|6708.3|6696.3|6744.8|6732.8|6708.3|6696.3|0
1604456700000|2020-11-04 02:25:00|6707.6|6695.6|6717.5|6705.5|6728.4|6716.4|6702.1|6690.1|0
1604457000000|2020-11-04 02:30:00|6717.6|6705.6|6720.4|6708.4|6723|6711|6706.8|6694.8|0
1604457300000|2020-11-04 02:35:00|6720.3|6708.3|6694|6682|6720.3|6708.3|6691.6|6679.6|0
1604457600000|2020-11-04 02:40:00|6694.1|6682.1|6691.1|6679.1|6698.5|6686.5|6664|6652|0
1604457900000|2020-11-04 02:45:00|6690.7|6678.7|6727.1|6715.1|6727.2|6715.2|6688.9|6676.9|0
1604458200000|2020-11-04 02:50:00|6726.3|6714.3|6755.8|6743.8|6766.6|6754.6|6714.7|6702.7|0
1604458500000|2020-11-04 02:55:00|6756.2|6744.2|6757.8|6745.8|6766.7|6754.7|6744.8|6732.8|0
1604458800000|2020-11-04 03:00:00|6758.2|6746.2|6789.9|6777.9|6798.1|6786.1|6755.7|6743.7|0
1604459100000|2020-11-04 03:05:00|6790|6778|6834.6|6822.6|6836.5|6824.5|6790|6778|0
1604459400000|2020-11-04 03:10:00|6834.7|6822.7|6824.7|6812.7|6843.4|6831.4|6812.6|6800.6|0
1604459700000|2020-11-04 03:15:00|6824.8|6812.8|6825|6813|6845.4|6833.4|6819.6|6807.6|0
1604460000000|2020-11-04 03:20:00|6825.4|6813.4|6814.1|6802.1|6834.9|6822.9|6813.9|6801.9|0
1604460300000|2020-11-04 03:25:00|6814|6802|6806|6794|6816.1|6804.1|6797.3|6785.3|0
1604460600000|2020-11-04 03:30:00|6806.1|6794.1|6800|6788|6810.2|6798.2|6792.1|6780.1|0
1604460900000|2020-11-04 03:35:00|6799.9|6787.9|6806.3|6794.3|6814.7|6802.7|6797.8|6785.8|0
1604461200000|2020-11-04 03:40:00|6806.7|6794.7|6822.6|6810.6|6829.2|6817.2|6806.3|6794.3|0
1604461500000|2020-11-04 03:45:00|6821.6|6809.6|6807.6|6795.6|6822.6|6810.6|6806.5|6794.5|0
1604461800000|2020-11-04 03:50:00|6807.7|6795.7|6790.1|6778.1|6811.9|6799.9|6787.9|6775.9|0
1604462100000|2020-11-04 03:55:00|6790.2|6778.2|6794.4|6782.4|6799.1|6787.1|6783.7|6771.7|0
1604462400000|2020-11-04 04:00:00|6793.6|6781.6|6795|6783|6801.4|6789.4|6786.3|6774.3|0
1604462700000|2020-11-04 04:05:00|6795.8|6783.8|6804.5|6792.5|6814.6|6802.6|6792.9|6780.9|0
1604463000000|2020-11-04 04:10:00|6803.8|6791.8|6798.6|6786.6|6805.9|6793.9|6793|6781|0
1604463300000|2020-11-04 04:15:00|6798.7|6786.7|6786.8|6774.8|6800.8|6788.8|6785.7|6773.7|0
1604463600000|2020-11-04 04:20:00|6786.4|6774.4|6781.8|6769.8|6788.5|6776.5|6763.4|6751.4|0
1604463900000|2020-11-04 04:25:00|6781.4|6769.4|6781.6|6769.6|6788.4|6776.4|6780.7|6768.7|0
1604464200000|2020-11-04 04:30:00|6781.5|6769.5|6777.2|6765.2|6785.6|6773.6|6768.4|6756.4|0
1604464500000|2020-11-04 04:35:00|6777.1|6765.1|6771.6|6759.6|6777.1|6765.1|6764.1|6752.1|0
1604464800000|2020-11-04 04:40:00|6770.6|6758.6|6758.5|6746.5|6776|6764|6756.3|6744.3|0
1604465100000|2020-11-04 04:45:00|6758.6|6746.6|6756.5|6744.5|6765.1|6753.1|6743.2|6731.2|0
1604465400000|2020-11-04 04:50:00|6757.2|6745.2|6767.4|6755.4|6774|6762|6754.2|6742.2|0
1604465700000|2020-11-04 04:55:00|6767.8|6755.8|6770.7|6758.7|6777.2|6765.2|6767.4|6755.4|0
1604466000000|2020-11-04 05:00:00|6770.3|6758.3|6772|6760|6774.1|6762.1|6754.5|6742.5|0
1604466300000|2020-11-04 05:05:00|6771.6|6759.6|6779.8|6767.8|6790.6|6778.6|6767.6|6755.6|0
1604466600000|2020-11-04 05:10:00|6780.2|6768.2|6785.3|6773.3|6796.1|6784.1|6777.7|6765.7|0
1604466900000|2020-11-04 05:15:00|6784.9|6772.9|6783.4|6771.4|6785.4|6773.4|6774.5|6762.5|0
1604467200000|2020-11-04 05:20:00|6783.3|6771.3|6774|6762|6783.4|6771.4|6767.6|6755.6|0
1604467500000|2020-11-04 05:25:00|6774.1|6762.1|6770.1|6758.1|6780.8|6768.8|6770.1|6758.1|0
1604467800000|2020-11-04 05:30:00|6770|6758|6768.9|6756.9|6774.4|6762.4|6766.7|6754.7|0
1604468100000|2020-11-04 05:35:00|6769.3|6757.3|6766.1|6754.1|6772.5|6760.5|6763.5|6751.5|0
1604468400000|2020-11-04 05:40:00|6766|6754|6759.3|6747.3|6772.4|6760.4|6758|6746|0
1604468700000|2020-11-04 05:45:00|6759.7|6747.7|6744|6732|6767.9|6755.9|6744|6732|0
1604469000000|2020-11-04 05:50:00|6744.1|6732.1|6761.6|6749.6|6765.8|6753.8|6741.8|6729.8|0
1604469300000|2020-11-04 05:55:00|6762.4|6750.4|6746.6|6734.6|6763.7|6751.7|6746.5|6734.5|0
1604469600000|2020-11-04 06:00:00|6746.5|6734.5|6724.9|6712.9|6752.8|6740.8|6724.7|6712.7|0
1604469900000|2020-11-04 06:05:00|6725|6713|6734.8|6722.8|6735.9|6723.9|6711.7|6699.7|0
1604470200000|2020-11-04 06:10:00|6735.8|6723.8|6752.9|6740.9|6758.5|6746.5|6733|6721|0
1604470500000|2020-11-04 06:15:00|6753.3|6741.3|6747.2|6735.2|6758.1|6746.1|6734.2|6722.2|0
1604470800000|2020-11-04 06:20:00|6746.8|6734.8|6740.3|6728.3|6749.5|6737.5|6734.9|6722.9|0
1604471100000|2020-11-04 06:25:00|6740.7|6728.7|6732.8|6720.8|6741.3|6729.3|6730.7|6718.7|0
1604471400000|2020-11-04 06:30:00|6732.4|6720.4|6720.5|6708.5|6732.9|6720.9|6720.5|6708.5|0
1604471700000|2020-11-04 06:35:00|6720.1|6708.1|6720.7|6708.7|6737.8|6725.8|6717.3|6705.3|0
1604472000000|2020-11-04 06:40:00|6720.3|6708.3|6709.5|6697.5|6726.6|6714.6|6709.5|6697.5|0
1604472300000|2020-11-04 06:45:00|6709.6|6697.6|6695.8|6683.8|6711.6|6699.6|6689.8|6677.8|0
1604472600000|2020-11-04 06:50:00|6695.9|6683.9|6689.5|6677.5|6702.3|6690.3|6681|6669|0
1604472900000|2020-11-04 06:55:00|6690.6|6678.6|6710.6|6698.6|6710.6|6698.6|6689.6|6677.6|0
1604473200000|2020-11-04 07:00:00|6713.3|6701.3|6691.9|6686.9|6723|6711|6688.9|6683.9|81
1604473500000|2020-11-04 07:05:00|6690.9|6685.9|6694.9|6689.9|6698.4|6693.4|6685.4|6680.4|66
1604473800000|2020-11-04 07:10:00|6694.4|6689.4|6670.4|6665.4|6697.9|6692.9|6670.4|6665.4|68
1604474100000|2020-11-04 07:15:00|6669.9|6664.9|6650.4|6645.4|6670.9|6665.9|6650.4|6645.4|27
1604474400000|2020-11-04 07:20:00|6652.9|6647.9|6644.9|6639.9|6656.4|6651.4|6623.9|6618.9|62
1604474700000|2020-11-04 07:25:00|6644.4|6639.4|6622.9|6617.9|6650.4|6645.4|6614.9|6609.9|34
1604475000000|2020-11-04 07:30:00|6622.4|6617.4|6614.4|6609.4|6635.4|6630.4|6608.4|6603.4|55
1604475300000|2020-11-04 07:35:00|6617.4|6612.4|6596.4|6591.4|6618.4|6613.4|6594.4|6589.4|59
1604475600000|2020-11-04 07:40:00|6596.9|6591.9|6583.9|6578.9|6596.9|6591.9|6558.9|6553.9|98
1604475900000|2020-11-04 07:45:00|6585.9|6580.9|6565.9|6560.9|6588.9|6583.9|6556.4|6551.4|66
1604476200000|2020-11-04 07:50:00|6564.9|6559.9|6600.4|6595.4|6607.4|6602.4|6564.9|6559.9|53
1604476500000|2020-11-04 07:55:00|6599.9|6594.9|6599.9|6594.9|6601.9|6596.9|6584.4|6579.4|87
1604476800000|2020-11-04 08:00:00|6602.4|6597.4|6588.9|6583.9|6606.9|6601.9|6576.9|6571.9|680
1604477100000|2020-11-04 08:05:00|6590.9|6585.9|6591.9|6586.9|6592.4|6587.4|6566.4|6561.4|414
1604477400000|2020-11-04 08:10:00|6592.4|6587.4|6614.9|6609.9|6616.9|6611.9|6587.9|6582.9|381
1604477700000|2020-11-04 08:15:00|6613.9|6608.9|6639.4|6634.4|6640.4|6635.4|6609.4|6604.4|632
1604478000000|2020-11-04 08:20:00|6641.4|6636.4|6654.9|6649.9|6657.9|6652.9|6626.9|6621.9|237
1604478300000|2020-11-04 08:25:00|6654.4|6649.4|6653.4|6648.4|6656.4|6651.4|6619.9|6614.9|389
1604478600000|2020-11-04 08:30:00|6654.4|6649.4|6651.9|6646.9|6656.4|6651.4|6629.9|6624.9|259
1604478900000|2020-11-04 08:35:00|6651.4|6646.4|6634.9|6629.9|6656.4|6651.4|6630.9|6625.9|194
1604479200000|2020-11-04 08:40:00|6634.4|6629.4|6641.4|6636.4|6655.9|6650.9|6630.9|6625.9|496
1604479500000|2020-11-04 08:45:00|6640.9|6635.9|6669.9|6664.9|6674.9|6669.9|6639.9|6634.9|315
1604479800000|2020-11-04 08:50:00|6670.9|6665.9|6675.4|6670.4|6678.4|6673.4|6667.4|6662.4|141
1604480100000|2020-11-04 08:55:00|6675.9|6670.9|6680.4|6675.4|6688.4|6683.4|6665.4|6660.4|337
1604480400000|2020-11-04 09:00:00|6681.4|6676.4|6690.4|6685.4|6694.9|6689.9|6671.9|6666.9|253
1604480700000|2020-11-04 09:05:00|6689.9|6684.9|6684.9|6679.9|6696.9|6691.9|6684.4|6679.4|128
1604481000000|2020-11-04 09:10:00|6684.4|6679.4|6670.4|6665.4|6689.4|6684.4|6670.4|6665.4|134
1604481300000|2020-11-04 09:15:00|6670.9|6665.9|6699.4|6694.4|6706.4|6701.4|6670.4|6665.4|103
1604481600000|2020-11-04 09:20:00|6698.9|6693.9|6690.9|6685.9|6701.4|6696.4|6682.9|6677.9|69
1604481900000|2020-11-04 09:25:00|6689.4|6684.4|6718.9|6713.9|6718.9|6713.9|6689.4|6684.4|253
1604482200000|2020-11-04 09:30:00|6716.9|6711.9|6725.4|6720.4|6734.4|6729.4|6709.9|6704.9|497
1604482500000|2020-11-04 09:35:00|6724.9|6719.9|6733.4|6728.4|6742.9|6737.9|6721.4|6716.4|211
1604482800000|2020-11-04 09:40:00|6733.9|6728.9|6730.4|6725.4|6734.4|6729.4|6709.4|6704.4|308
1604483100000|2020-11-04 09:45:00|6729.9|6724.9|6720.9|6715.9|6742.4|6737.4|6715.4|6710.4|176
1604483400000|2020-11-04 09:50:00|6720.4|6715.4|6723.4|6718.4|6738.4|6733.4|6718.9|6713.9|166
1604483700000|2020-11-04 09:55:00|6722.9|6717.9|6712.4|6707.4|6726.9|6721.9|6708.9|6703.9|137
1604484000000|2020-11-04 10:00:00|6711.9|6706.9|6694.9|6689.9|6714.9|6709.9|6690.4|6685.4|221
1604484300000|2020-11-04 10:05:00|6694.4|6689.4|6685.4|6680.4|6701.4|6696.4|6682.9|6677.9|118
1604484600000|2020-11-04 10:10:00|6685.9|6680.9|6683.4|6678.4|6690.4|6685.4|6671.9|6666.9|153
1604484900000|2020-11-04 10:15:00|6683.9|6678.9|6672.4|6667.4|6686.4|6681.4|6663.9|6658.9|152
1604485200000|2020-11-04 10:20:00|6671.4|6666.4|6663.4|6658.4|6671.9|6666.9|6658.4|6653.4|134
1604485500000|2020-11-04 10:25:00|6662.9|6657.9|6662.4|6657.4|6671.9|6666.9|6658.9|6653.9|149
1604485800000|2020-11-04 10:30:00|6661.4|6656.4|6656.4|6651.4|6664.4|6659.4|6651.9|6646.9|90
1604486100000|2020-11-04 10:35:00|6656.9|6651.9|6671.4|6666.4|6671.9|6666.9|6649.9|6644.9|180
1604486400000|2020-11-04 10:40:00|6670.9|6665.9|6674.4|6669.4|6681.4|6676.4|6663.9|6658.9|86
1604486700000|2020-11-04 10:45:00|6674.9|6669.9|6692.9|6687.9|6693.9|6688.9|6673.4|6668.4|94
1604487000000|2020-11-04 10:50:00|6693.4|6688.4|6705.9|6700.9|6706.9|6701.9|6688.9|6683.9|130
1604487300000|2020-11-04 10:55:00|6703.9|6698.9|6695.4|6690.4|6705.4|6700.4|6695.4|6690.4|101
1604487600000|2020-11-04 11:00:00|6694.4|6689.4|6686.4|6681.4|6704.4|6699.4|6686.4|6681.4|45
1604487900000|2020-11-04 11:05:00|6686.9|6681.9|6681.4|6676.4|6694.9|6689.9|6681.4|6676.4|98
1604488200000|2020-11-04 11:10:00|6681.9|6676.9|6690.4|6685.4|6701.4|6696.4|6681.9|6676.9|53
1604488500000|2020-11-04 11:15:00|6690.9|6685.9|6682.9|6677.9|6692.4|6687.4|6680.4|6675.4|131
1604488800000|2020-11-04 11:20:00|6683.4|6678.4|6681.4|6676.4|6688.9|6683.9|6677.9|6672.9|184
1604489100000|2020-11-04 11:25:00|6681.9|6676.9|6687.4|6682.4|6690.9|6685.9|6680.9|6675.9|73
1604489400000|2020-11-04 11:30:00|6687.9|6682.9|6697.9|6692.9|6700.4|6695.4|6687.9|6682.9|65
1604489700000|2020-11-04 11:35:00|6696.9|6691.9|6698.4|6693.4|6704.4|6699.4|6696.4|6691.4|93
1604490000000|2020-11-04 11:40:00|6697.9|6692.9|6710.4|6705.4|6712.4|6707.4|6696.9|6691.9|95
1604490300000|2020-11-04 11:45:00|6709.9|6704.9|6705.4|6700.4|6713.9|6708.9|6697.4|6692.4|102
1604490600000|2020-11-04 11:50:00|6705.9|6700.9|6709.4|6704.4|6713.9|6708.9|6705.9|6700.9|58
1604490900000|2020-11-04 11:55:00|6709.9|6704.9|6698.4|6693.4|6710.4|6705.4|6698.4|6693.4|40
1604491200000|2020-11-04 12:00:00|6698.9|6693.9|6692.9|6687.9|6702.4|6697.4|6691.9|6686.9|124
1604491500000|2020-11-04 12:05:00|6693.4|6688.4|6704.9|6699.9|6706.4|6701.4|6691.4|6686.4|51
1604491800000|2020-11-04 12:10:00|6703.9|6698.9|6715.4|6710.4|6716.4|6711.4|6702.9|6697.9|83
1604492100000|2020-11-04 12:15:00|6715.9|6710.9|6719.4|6714.4|6719.9|6714.9|6711.9|6706.9|172
1604492400000|2020-11-04 12:20:00|6719.9|6714.9|6719.4|6714.4|6721.4|6716.4|6712.9|6707.9|78
1604492700000|2020-11-04 12:25:00|6719.9|6714.9|6726.4|6721.4|6727.9|6722.9|6713.9|6708.9|83
1604493000000|2020-11-04 12:30:00|6726.9|6721.9|6732.4|6727.4|6732.9|6727.9|6720.4|6715.4|72
1604493300000|2020-11-04 12:35:00|6731.9|6726.9|6740.9|6735.9|6750.9|6745.9|6731.9|6726.9|178
1604493600000|2020-11-04 12:40:00|6740.6|6735.6|6740.6|6735.6|6746.1|6741.1|6728.6|6723.6|75
1604493900000|2020-11-04 12:45:00|6740.1|6735.1|6727.6|6722.6|6741.1|6736.1|6727.6|6722.6|71
1604494200000|2020-11-04 12:50:00|6727.1|6722.1|6731.1|6726.1|6735.6|6730.6|6725.1|6720.1|32
1604494500000|2020-11-04 12:55:00|6731.6|6726.6|6742.6|6737.6|6749.1|6744.1|6731.6|6726.6|74
1604494800000|2020-11-04 13:00:00|6742.1|6737.1|6743.6|6738.6|6752.6|6747.6|6735.1|6730.1|98
1604495100000|2020-11-04 13:05:00|6743.1|6738.1|6750.6|6745.6|6753.6|6748.6|6739.6|6734.6|143
1604495400000|2020-11-04 13:10:00|6751.6|6746.6|6750.6|6745.6|6755.1|6750.1|6746.6|6741.6|121
1604495700000|2020-11-04 13:15:00|6749.6|6744.6|6751.6|6746.6|6758.6|6753.6|6749.6|6744.6|68
1604496000000|2020-11-04 13:20:00|6752.1|6747.1|6783.1|6778.1|6783.1|6778.1|6752.1|6747.1|309
1604496300000|2020-11-04 13:25:00|6785.1|6780.1|6773.6|6768.6|6785.6|6780.6|6769.1|6764.1|138
1604496600000|2020-11-04 13:30:00|6773.1|6768.1|6767.6|6762.6|6777.1|6772.1|6763.1|6758.1|85
1604496900000|2020-11-04 13:35:00|6767.1|6762.1|6765.1|6760.1|6767.1|6762.1|6757.6|6752.6|74
1604497200000|2020-11-04 13:40:00|6764.6|6759.6|6758.6|6753.6|6766.1|6761.1|6756.1|6751.1|132
1604497500000|2020-11-04 13:45:00|6758.1|6753.1|6762.6|6757.6|6768.6|6763.6|6758.1|6753.1|151
1604497800000|2020-11-04 13:50:00|6763.1|6758.1|6760.1|6755.1|6766.1|6761.1|6758.1|6753.1|72
1604498100000|2020-11-04 13:55:00|6758.6|6753.6|6745.1|6740.1|6761.1|6756.1|6744.1|6739.1|80
1604498400000|2020-11-04 14:00:00|6745.6|6740.6|6748.1|6743.1|6753.1|6748.1|6744.1|6739.1|72
1604498700000|2020-11-04 14:05:00|6747.1|6742.1|6741.1|6736.1|6747.6|6742.6|6736.1|6731.1|98
1604499000000|2020-11-04 14:10:00|6739.6|6734.6|6726.6|6721.6|6739.6|6734.6|6724.1|6719.1|91
1604499300000|2020-11-04 14:15:00|6727.1|6722.1|6719.1|6714.1|6731.1|6726.1|6716.1|6711.1|82
1604499600000|2020-11-04 14:20:00|6721.1|6716.1|6714.1|6709.1|6722.1|6717.1|6713.6|6708.6|36
1604499900000|2020-11-04 14:25:00|6714.6|6709.6|6724.1|6719.1|6724.1|6719.1|6709.6|6704.6|36
1604500200000|2020-11-04 14:30:00|6724.6|6719.6|6708.6|6703.6|6732.1|6727.1|6707.6|6702.6|188
1604500500000|2020-11-04 14:35:00|6709.1|6704.1|6691.1|6686.1|6709.6|6704.6|6678.6|6673.6|164
1604500800000|2020-11-04 14:40:00|6692.1|6687.1|6710.6|6705.6|6711.6|6706.6|6689.1|6684.1|114
1604501100000|2020-11-04 14:45:00|6710.1|6705.1|6722.1|6717.1|6727.1|6722.1|6708.1|6703.1|176
1604501400000|2020-11-04 14:50:00|6721.6|6716.6|6721.6|6716.6|6723.1|6718.1|6713.1|6708.1|92
1604501700000|2020-11-04 14:55:00|6721.1|6716.1|6743.1|6738.1|6743.1|6738.1|6715.1|6710.1|98
1604502000000|2020-11-04 15:00:00|6739.1|6734.1|6749.1|6744.1|6750.6|6745.6|6738.1|6733.1|147
1604502300000|2020-11-04 15:05:00|6749.6|6744.6|6755.1|6750.1|6756.1|6751.1|6746.6|6741.6|143
1604502600000|2020-11-04 15:10:00|6755.6|6750.6|6765|6760|6768|6763|6753.5|6748.5|159
1604502900000|2020-11-04 15:15:00|6765.5|6760.5|6774.5|6769.5|6777.5|6772.5|6761|6756|131
1604503200000|2020-11-04 15:20:00|6775|6770|6781|6776|6787|6782|6773|6768|241
1604503500000|2020-11-04 15:25:00|6780.5|6775.5|6767|6762|6782|6777|6766|6761|211
1604503800000|2020-11-04 15:30:00|6768|6763|6780|6775|6781|6776|6764|6759|196
1604504100000|2020-11-04 15:35:00|6779.5|6774.5|6768|6763|6781|6776|6760|6755|104
1604504400000|2020-11-04 15:40:00|6767.5|6762.5|6765|6760|6770|6765|6758.5|6753.5|105
1604504700000|2020-11-04 15:45:00|6765.5|6760.5|6783.5|6778.5|6787|6782|6763|6758|117
1604505000000|2020-11-04 15:50:00|6784|6779|6789|6784|6792|6787|6780|6775|274
1604505300000|2020-11-04 15:55:00|6789.5|6784.5|6783|6778|6790.5|6785.5|6780|6775|97
1604505600000|2020-11-04 16:00:00|6783.5|6778.5|6782|6777|6794.5|6789.5|6781.5|6776.5|159
1604505900000|2020-11-04 16:05:00|6782.5|6777.5|6778.5|6773.5|6791.5|6786.5|6778|6773|158
1604506200000|2020-11-04 16:10:00|6778|6773|6772|6767|6780.5|6775.5|6771.5|6766.5|231
1604506500000|2020-11-04 16:15:00|6774|6769|6775|6770|6776|6771|6768|6763|180
1604506800000|2020-11-04 16:20:00|6774|6769|6785|6780|6786|6781|6768|6763|278
1604507100000|2020-11-04 16:25:00|6786|6781|6782.5|6777.5|6794|6789|6782.5|6777.5|311
1604507400000|2020-11-04 16:30:00|6782|6777|6788|6781|6790|6783|6779|6772|623
1604507700000|2020-11-04 16:35:00|6787|6780|6795|6788|6796|6789|6786|6779|213
1604508000000|2020-11-04 16:40:00|6796|6789|6784|6777|6797|6790|6783|6775|87
1604508300000|2020-11-04 16:45:00|6785|6775|6780|6772|6786|6778|6777|6771|27
1604508600000|2020-11-04 16:50:00|6781|6773|6785|6778|6785|6778|6779|6772|21
1604508900000|2020-11-04 16:55:00|6784|6777|6793|6785|6797|6790|6783|6776|20
1604509200000|2020-11-04 17:00:00|6791|6784|6797|6789|6797|6790|6790|6783|9
1604509500000|2020-11-04 17:05:00|6796|6787|6797|6789|6797|6790|6791|6785|130
1604509800000|2020-11-04 17:10:00|6796|6788|6796|6788|6798|6790|6793|6785|9
1604510100000|2020-11-04 17:15:00|6797|6789|6792|6785|6800|6794|6789|6782|37
1604510400000|2020-11-04 17:20:00|6793|6786|6802|6794|6803|6795|6792|6785|19
1604510700000|2020-11-04 17:25:00|6801|6793|6798|6790|6802|6795|6796|6788|16
1604511000000|2020-11-04 17:30:00|6799|6791|6801|6793|6801|6794|6796|6789|10
1604511300000|2020-11-04 17:35:00|6800|6795|6802|6795|6804|6797|6796|6789|31
1604511600000|2020-11-04 17:40:00|6803|6796|6802|6794|6806|6800|6798|6791|20
1604511900000|2020-11-04 17:45:00|6801|6795|6800|6792|6805|6798|6798|6790|37
1604512200000|2020-11-04 17:50:00|6801|6793|6793|6785|6801|6793|6792|6785|10
1604512500000|2020-11-04 17:55:00|6794|6787|6794|6786|6797|6790|6794|6786|23
1604512800000|2020-11-04 18:00:00|6795|6787|6794|6787|6797|6789|6791|6782|2
1604513100000|2020-11-04 18:05:00|6796|6786|6789|6781|6796|6788|6787|6779|23
1604513400000|2020-11-04 18:10:00|6790|6782|6795|6787|6797|6790|6789|6781|4
1604513700000|2020-11-04 18:15:00|6794|6788|6791|6785|6796|6789|6790|6783|5
1604514000000|2020-11-04 18:20:00|6792|6784|6790|6782|6792|6785|6789|6781|3
1604514300000|2020-11-04 18:25:00|6789|6781|6790|6782|6792|6784|6787|6779|1
1604514600000|2020-11-04 18:30:00|6791|6783|6798|6789|6798|6790|6788|6780|7
1604514900000|2020-11-04 18:35:00|6795|6788|6797|6789|6800|6792|6794|6786|3
1604515200000|2020-11-04 18:40:00|6796|6787|6786|6777|6796|6789|6781|6773|51
1604515500000|2020-11-04 18:45:00|6787|6779|6786|6778|6789|6782|6784|6777|23
1604515800000|2020-11-04 18:50:00|6784|6777|6787|6779|6787|6779|6783|6775|6
1604516100000|2020-11-04 18:55:00|6789|6778|6793.7|6781.7|6793.7|6782|6786|6778|19
1604516400000|2020-11-04 19:00:00|6793.8|6781.8|6791.2|6779.2|6802.5|6790.5|6791|6779|0
1604516700000|2020-11-04 19:05:00|6791.3|6779.3|6793.8|6781.8|6798.1|6786.1|6789.8|6777.8|0
1604517000000|2020-11-04 19:10:00|6794|6782|6796|6784|6798.3|6786.3|6793.7|6781.7|0
1604517300000|2020-11-04 19:15:00|6796.1|6784.1|6791.6|6779.6|6796.2|6784.2|6787.1|6775.1|0
1604517600000|2020-11-04 19:20:00|6793.4|6781.4|6797.5|6785.5|6801.8|6789.8|6791.5|6779.5|0
1604517900000|2020-11-04 19:25:00|6797.4|6785.4|6794.7|6782.7|6799.5|6787.5|6792.9|6780.9|0
1604518200000|2020-11-04 19:30:00|6794.9|6782.9|6790.8|6778.8|6797.1|6785.1|6790.4|6778.4|0
1604518500000|2020-11-04 19:35:00|6792.7|6780.7|6788.9|6776.9|6794.8|6782.8|6788.5|6776.5|0
1604518800000|2020-11-04 19:40:00|6788.8|6776.8|6778.1|6766.1|6789|6777|6775.7|6763.7|0
1604519100000|2020-11-04 19:45:00|6778|6766|6774.5|6762.5|6780.9|6768.9|6774.3|6762.3|0
1604519400000|2020-11-04 19:50:00|6774.4|6762.4|6782.8|6770.8|6784.9|6772.9|6774.4|6762.4|0
1604519700000|2020-11-04 19:55:00|6783.8|6771.8|6778.2|6766.2|6784.8|6772.8|6776|6764|0
1604520000000|2020-11-04 20:00:00|6778.3|6766.3|6763.9|6751.9|6781|6769|6761.1|6749.1|0
1604520300000|2020-11-04 20:05:00|6763.8|6751.8|6765.4|6753.4|6765.6|6753.6|6759.3|6747.3|0
1604520600000|2020-11-04 20:10:00|6765.3|6753.3|6762.4|6750.4|6765.3|6753.3|6758.7|6746.7|0
1604520900000|2020-11-04 20:15:00|6762.2|6750.2|6757.1|6745.1|6762.3|6750.3|6755.1|6743.1|0
1604521200000|2020-11-04 20:20:00|6757.2|6745.2|6757.8|6745.8|6759.8|6747.8|6755.1|6743.1|0
1604521500000|2020-11-04 20:25:00|6757.9|6745.9|6753.1|6741.1|6761.9|6749.9|6752.9|6740.9|0
1604521800000|2020-11-04 20:30:00|6753.3|6741.3|6759.7|6747.7|6761.4|6749.4|6750.6|6738.6|0
1604522100000|2020-11-04 20:35:00|6759.6|6747.6|6760.8|6748.8|6764|6752|6753|6741|0
1604522400000|2020-11-04 20:40:00|6758.9|6746.9|6760.1|6748.1|6766.3|6754.3|6754.1|6742.1|0
1604522700000|2020-11-04 20:45:00|6760|6748|6762.1|6750.1|6771|6759|6755.6|6743.6|0
1604523000000|2020-11-04 20:50:00|6761.6|6749.6|6771.5|6759.5|6772.5|6760.5|6758|6746|0
1604523300000|2020-11-04 20:55:00|6771.4|6759.4|6751.5|6739.5|6771.4|6759.4|6744.7|6732.7|0
1604523600000|2020-11-04 21:00:00|6751.6|6739.6|6749|6737|6752.5|6740.5|6742.9|6730.9|0
1604523900000|2020-11-04 21:05:00|6749.1|6737.1|6753.7|6741.7|6758.7|6746.7|6748.6|6736.6|0
1604524200000|2020-11-04 21:10:00|6753.8|6741.8|6751.8|6739.8|6756.1|6744.1|6749|6737|0
1604524500000|2020-11-04 21:15:00|6751.9|6739.9|6752.6|6740.6|6753.4|6741.4|6751.3|6739.3|0
1604524800000|2020-11-04 21:20:00|6752.8|6740.8|6754|6742|6754.4|6742.4|6752.8|6740.8|0
1604525100000|2020-11-04 21:25:00|6754.2|6742.2|6755.4|6743.4|6755.6|6743.6|6754|6742|0
1604525400000|2020-11-04 21:30:00|6755.6|6743.6|6764.4|6752.4|6764.4|6752.4|6754.9|6742.9|0
1604525700000|2020-11-04 21:35:00|6765|6753|6773.4|6761.4|6776|6764|6764.4|6752.4|0
1604526000000|2020-11-04 21:40:00|6773.5|6761.5|6776.3|6764.3|6777.2|6765.2|6773.5|6761.5|0
1604526300000|2020-11-04 21:45:00|6776.4|6764.4|6775.9|6763.9|6777.2|6765.2|6771.4|6759.4|0
1604526600000|2020-11-04 21:50:00|6776|6764|6765.7|6753.7|6777.6|6765.6|6763.8|6751.8|0
1604526900000|2020-11-04 21:55:00|6765.8|6753.8|6760.1|6748.1|6767.5|6755.5|6760|6748|0
1604527200000|2020-11-04 22:00:00|6760.7|6748.7|6764.3|6752.3|6765|6753|6759.9|6747.9|0
1604527500000|2020-11-04 22:05:00|6764.1|6752.1|6762.3|6750.3|6764.1|6752.1|6761.5|6749.5|0
1604527800000|2020-11-04 22:10:00|6762.9|6750.9|6765.2|6753.2|6767.2|6755.2|6762.9|6750.9|0
1604528100000|2020-11-04 22:15:00|6765.4|6753.4|6767.4|6755.4|6768|6756|6765.4|6753.4|0
1604528400000|2020-11-04 22:20:00|6767.6|6755.6|6766.6|6754.6|6767.6|6755.6|6765.8|6753.8|0
1604528700000|2020-11-04 22:25:00|6766.8|6754.8|6767|6755|6767.4|6755.4|6766.2|6754.2|0
1604529000000|2020-11-04 22:30:00|6767.2|6755.2|6766.8|6754.8|6767.2|6755.2|6766.6|6754.6|0
1604529300000|2020-11-04 22:35:00|6767|6755|6767.4|6755.4|6767.4|6755.4|6766.8|6754.8|0
1604529600000|2020-11-04 22:40:00|6767.6|6755.6|6767.8|6755.8|6767.8|6755.8|6767.6|6755.6|0
1604529900000|2020-11-04 22:45:00|6768.2|6756.2|6767.6|6755.6|6768.2|6756.2|6767.4|6755.4|0
1604530200000|2020-11-04 22:50:00|6767.4|6755.4|6767.8|6755.8|6768.2|6756.2|6767.4|6755.4|0
1604530500000|2020-11-04 22:55:00|6768|6756|6768.8|6756.8|6769.6|6757.6|6767.8|6755.8|0
1604530800000|2020-11-04 23:00:00|6769.7|6757.7|6759|6747|6771.6|6759.6|6754.9|6742.9|0
1604531100000|2020-11-04 23:05:00|6759.8|6747.8|6753.4|6741.4|6759.8|6747.8|6750.6|6738.6|0
1604531400000|2020-11-04 23:10:00|6753.2|6741.2|6753.4|6741.4|6757.7|6745.7|6750|6738|0
1604531700000|2020-11-04 23:15:00|6753.2|6741.2|6762|6750|6765.2|6753.2|6751.5|6739.5|0
1604532000000|2020-11-04 23:20:00|6762.1|6750.1|6770.3|6758.3|6770.8|6758.8|6762.1|6750.1|0
1604532300000|2020-11-04 23:25:00|6769.7|6757.7|6764.1|6752.1|6769.9|6757.9|6763.7|6751.7|0
1604532600000|2020-11-04 23:30:00|6764.2|6752.2|6759.8|6747.8|6767.3|6755.3|6757|6745|0
1604532900000|2020-11-04 23:35:00|6759.6|6747.6|6743.5|6731.5|6759.6|6747.6|6740.9|6728.9|0
1604533200000|2020-11-04 23:40:00|6743.6|6731.6|6744.4|6732.4|6748|6736|6741.8|6729.8|0
1604533500000|2020-11-04 23:45:00|6744.3|6732.3|6743.1|6731.1|6746.2|6734.2|6741.2|6729.2|0
1604533800000|2020-11-04 23:50:00|6743.2|6731.2|6751.7|6739.7|6753.2|6741.2|6742.7|6730.7|0
1604534100000|2020-11-04 23:55:00|6751.8|6739.8|6750.2|6738.2|6752.4|6740.4|6749.1|6737.1|0
1604534400000|2020-11-05 00:00:00|6750.3|6738.3|6752.6|6740.6|6754.5|6742.5|6744.7|6732.7|0
1604534700000|2020-11-05 00:05:00|6752.5|6740.5|6748.5|6736.5|6753.2|6741.2|6746.2|6734.2|0
1604535000000|2020-11-05 00:10:00|6748.1|6736.1|6749.8|6737.8|6752.6|6740.6|6746.6|6734.6|0
1604535300000|2020-11-05 00:15:00|6750.4|6738.4|6755.1|6743.1|6762.2|6750.2|6750.4|6738.4|0
1604535600000|2020-11-05 00:20:00|6755|6743|6763.5|6751.5|6763.5|6751.5|6752.9|6740.9|0
1604535900000|2020-11-05 00:25:00|6763.9|6751.9|6773|6761|6773|6761|6763.6|6751.6|0
1604536200000|2020-11-05 00:30:00|6773.4|6761.4|6777.3|6765.3|6778.4|6766.4|6771.9|6759.9|0
1604536500000|2020-11-05 00:35:00|6778.3|6766.3|6770|6758|6780.4|6768.4|6768.9|6756.9|0
1604536800000|2020-11-05 00:40:00|6770.1|6758.1|6775.3|6763.3|6776.4|6764.4|6767.8|6755.8|0
1604537100000|2020-11-05 00:45:00|6775.4|6763.4|6776.5|6764.5|6778.5|6766.5|6772.1|6760.1|0
1604537400000|2020-11-05 00:50:00|6776.4|6764.4|6771.9|6759.9|6776.4|6764.4|6767.9|6755.9|0
1604537700000|2020-11-05 00:55:00|6772|6760|6772.1|6760.1|6772.1|6760.1|6767.9|6755.9|0
1604538000000|2020-11-05 01:00:00|6771.4|6759.4|6776.3|6764.3|6780.6|6768.6|6770.1|6758.1|0
1604538300000|2020-11-05 01:05:00|6776.7|6764.7|6768.6|6756.6|6778.3|6766.3|6767.5|6755.5|0
1604538600000|2020-11-05 01:10:00|6769|6757|6769.6|6757.6|6771.7|6759.7|6767.4|6755.4|0
1604538900000|2020-11-05 01:15:00|6769.5|6757.5|6769.8|6757.8|6773.9|6761.9|6767.5|6755.5|0
1604539200000|2020-11-05 01:20:00|6769.7|6757.7|6767.3|6755.3|6778|6766|6767.2|6755.2|0
1604539500000|2020-11-05 01:25:00|6767.4|6755.4|6771.9|6759.9|6771.9|6759.9|6765.3|6753.3|0
1604539800000|2020-11-05 01:30:00|6772.6|6760.6|6769.5|6757.5|6773.9|6761.9|6763.2|6751.2|0
1604540100000|2020-11-05 01:35:00|6769.6|6757.6|6771.6|6759.6|6777.8|6765.8|6767.4|6755.4|0
1604540400000|2020-11-05 01:40:00|6771.7|6759.7|6774.9|6762.9|6777|6765|6769.5|6757.5|0
1604540700000|2020-11-05 01:45:00|6775|6763|6777.3|6765.3|6779.2|6767.2|6775|6763|0
1604541000000|2020-11-05 01:50:00|6777.4|6765.4|6764.9|6752.9|6779.4|6767.4|6764.9|6752.9|0
1604541300000|2020-11-05 01:55:00|6767|6755|6769.2|6757.2|6771.3|6759.3|6766.9|6754.9|0
1604541600000|2020-11-05 02:00:00|6769.9|6757.9|6777|6765|6778.5|6766.5|6769.2|6757.2|0
1604541900000|2020-11-05 02:05:00|6777.1|6765.1|6776.9|6764.9|6779.1|6767.1|6768.5|6756.5|0
1604542200000|2020-11-05 02:10:00|6776.8|6764.8|6764.2|6752.2|6776.9|6764.9|6764.2|6752.2|0
1604542500000|2020-11-05 02:15:00|6764.9|6752.9|6753.7|6741.7|6766.3|6754.3|6753.7|6741.7|0
1604542800000|2020-11-05 02:20:00|6753.8|6741.8|6751.3|6739.3|6759.8|6747.8|6749.2|6737.2|0
1604543100000|2020-11-05 02:25:00|6751.4|6739.4|6751.6|6739.6|6753.7|6741.7|6749.3|6737.3|0
1604543400000|2020-11-05 02:30:00|6751.7|6739.7|6756|6744|6758.1|6746.1|6747.4|6735.4|0
1604543700000|2020-11-05 02:35:00|6756.1|6744.1|6760.1|6748.1|6760.2|6748.2|6754.9|6742.9|0
1604544000000|2020-11-05 02:40:00|6759.7|6747.7|6758.1|6746.1|6761.3|6749.3|6756|6744|0
1604544300000|2020-11-05 02:45:00|6758.2|6746.2|6762.5|6750.5|6764.5|6752.5|6758.1|6746.1|0
1604544600000|2020-11-05 02:50:00|6761.7|6749.7|6758.2|6746.2|6762.6|6750.6|6754.1|6742.1|0
1604544900000|2020-11-05 02:55:00|6757.8|6745.8|6754.2|6742.2|6758.2|6746.2|6750|6738|0
1604545200000|2020-11-05 03:00:00|6754.3|6742.3|6762.8|6750.8|6764.8|6752.8|6754.3|6742.3|0
1604545500000|2020-11-05 03:05:00|6763.5|6751.5|6767.8|6755.8|6768.8|6756.8|6760.6|6748.6|0
1604545800000|2020-11-05 03:10:00|6768.2|6756.2|6766.7|6754.7|6768.8|6756.8|6766.6|6754.6|0
1604546100000|2020-11-05 03:15:00|6766.8|6754.8|6773.4|6761.4|6774.4|6762.4|6764.7|6752.7|0
1604546400000|2020-11-05 03:20:00|6773.3|6761.3|6780|6768|6784.1|6772.1|6769.3|6757.3|0
1604546700000|2020-11-05 03:25:00|6779.9|6767.9|6781.3|6769.3|6782.3|6770.3|6775.8|6763.8|0
1604547000000|2020-11-05 03:30:00|6780.9|6768.9|6783.2|6771.2|6786.4|6774.4|6779.1|6767.1|0
1604547300000|2020-11-05 03:35:00|6782.9|6770.9|6789|6777|6791.1|6779.1|6776|6764|0
1604547600000|2020-11-05 03:40:00|6789.4|6777.4|6790.5|6778.5|6796.5|6784.5|6789|6777|0
1604547900000|2020-11-05 03:45:00|6790.4|6778.4|6794.8|6782.8|6796.9|6784.9|6786.2|6774.2|0
1604548200000|2020-11-05 03:50:00|6795.8|6783.8|6795|6783|6802.3|6790.3|6794.7|6782.7|0
1604548500000|2020-11-05 03:55:00|6794.9|6782.9|6791.8|6779.8|6795|6783|6787.5|6775.5|0
1604548800000|2020-11-05 04:00:00|6791.4|6779.4|6790.7|6778.7|6791.4|6779.4|6786.5|6774.5|0
1604549100000|2020-11-05 04:05:00|6791.1|6779.1|6792.7|6780.7|6794.7|6782.7|6788.5|6776.5|0
1604549400000|2020-11-05 04:10:00|6792.6|6780.6|6797.2|6785.2|6801.4|6789.4|6790.5|6778.5|0
1604549700000|2020-11-05 04:15:00|6797.9|6785.9|6797.3|6785.3|6803.6|6791.6|6797.3|6785.3|0
1604550000000|2020-11-05 04:20:00|6797.4|6785.4|6791|6779|6799.4|6787.4|6790.9|6778.9|0
1604550300000|2020-11-05 04:25:00|6790.9|6778.9|6782.6|6770.6|6790.9|6778.9|6782.5|6770.5|0
1604550600000|2020-11-05 04:30:00|6780.5|6768.5|6786.8|6774.8|6793.2|6781.2|6780.5|6768.5|0
1604550900000|2020-11-05 04:35:00|6787.2|6775.2|6793|6781|6795|6783|6786.8|6774.8|0
1604551200000|2020-11-05 04:40:00|6792|6780|6790.9|6778.9|6795.3|6783.3|6789.8|6777.8|0
1604551500000|2020-11-05 04:45:00|6789.9|6777.9|6790.9|6778.9|6795.1|6783.1|6788.8|6776.8|0
1604551800000|2020-11-05 04:50:00|6790.8|6778.8|6792.1|6780.1|6795.2|6783.2|6788.9|6776.9|0
1604552100000|2020-11-05 04:55:00|6792.5|6780.5|6792.2|6780.2|6793.4|6781.4|6791.1|6779.1|0
1604552400000|2020-11-05 05:00:00|6791.8|6779.8|6782.4|6770.4|6793.2|6781.2|6780.3|6768.3|0
1604552700000|2020-11-05 05:05:00|6782.5|6770.5|6784.4|6772.4|6786.5|6774.5|6780.1|6768.1|0
1604553000000|2020-11-05 05:10:00|6784|6772|6790.8|6778.8|6790.8|6778.8|6782.3|6770.3|0
1604553300000|2020-11-05 05:15:00|6791.6|6779.6|6799.2|6787.2|6801.3|6789.3|6788.7|6776.7|0
1604553600000|2020-11-05 05:20:00|6800|6788|6792.5|6780.5|6801.3|6789.3|6790.8|6778.8|0
1604553900000|2020-11-05 05:25:00|6793.5|6781.5|6796.5|6784.5|6796.7|6784.7|6792.4|6780.4|0
1604554200000|2020-11-05 05:30:00|6796.6|6784.6|6794.5|6782.5|6798.7|6786.7|6792.4|6780.4|0
1604554500000|2020-11-05 05:35:00|6794.1|6782.1|6799.1|6787.1|6802.2|6790.2|6792.5|6780.5|0
1604554800000|2020-11-05 05:40:00|6799|6787|6805.3|6793.3|6805.3|6793.3|6796.9|6784.9|0
1604555100000|2020-11-05 05:45:00|6805.4|6793.4|6804.9|6792.9|6807.1|6795.1|6802.8|6790.8|0
1604555400000|2020-11-05 05:50:00|6805|6793|6809.3|6797.3|6811.3|6799.3|6804.9|6792.9|0
1604555700000|2020-11-05 05:55:00|6809.2|6797.2|6819.2|6807.2|6822|6810|6809.2|6797.2|0
1604556000000|2020-11-05 06:00:00|6819.1|6807.1|6811.6|6799.6|6825.5|6813.5|6811.5|6799.5|0
1604556300000|2020-11-05 06:05:00|6812|6800|6807.2|6795.2|6813.8|6801.8|6807.1|6795.1|0
1604556600000|2020-11-05 06:10:00|6807.6|6795.6|6806.7|6794.7|6809.3|6797.3|6800.9|6788.9|0
1604556900000|2020-11-05 06:15:00|6804.7|6792.7|6800.6|6788.6|6808.9|6796.9|6798.5|6786.5|0
1604557200000|2020-11-05 06:20:00|6800.5|6788.5|6803.9|6791.9|6804.7|6792.7|6798.5|6786.5|0
1604557500000|2020-11-05 06:25:00|6802.6|6790.6|6794|6782|6802.6|6790.6|6792|6780|0
1604557800000|2020-11-05 06:30:00|6793.3|6781.3|6796|6784|6796|6784|6787.7|6775.7|0
1604558100000|2020-11-05 06:35:00|6796.1|6784.1|6802.3|6790.3|6802.4|6790.4|6793.7|6781.7|0
1604558400000|2020-11-05 06:40:00|6802.4|6790.4|6810.7|6798.7|6810.7|6798.7|6800.2|6788.2|0
1604558700000|2020-11-05 06:45:00|6810.3|6798.3|6810.2|6798.2|6811.3|6799.3|6808.1|6796.1|0
1604559000000|2020-11-05 06:50:00|6809.8|6797.8|6803.9|6791.9|6809.8|6797.8|6803.8|6791.8|0
1604559300000|2020-11-05 06:55:00|6803.8|6791.8|6800.1|6788.1|6807.9|6795.9|6799.7|6787.7|0
1604559600000|2020-11-05 07:00:00|6799.1|6787.1|6807.5|6802.5|6807.5|6802.5|6782|6777|33
1604559900000|2020-11-05 07:05:00|6804.5|6799.5|6800|6795|6804.5|6799.5|6793|6788|34
1604560200000|2020-11-05 07:10:00|6798.5|6793.5|6805.5|6800.5|6809.5|6804.5|6797|6792|9
1604560500000|2020-11-05 07:15:00|6808|6803|6802|6797|6808.5|6803.5|6798.5|6793.5|19
1604560800000|2020-11-05 07:20:00|6801.5|6796.5|6809|6804|6812|6807|6799|6794|19
1604561100000|2020-11-05 07:25:00|6809.5|6804.5|6830.5|6825.5|6831|6826|6808|6803|32
1604561400000|2020-11-05 07:30:00|6830|6825|6818.5|6813.5|6830|6825|6817|6812|39
1604561700000|2020-11-05 07:35:00|6819|6814|6825.5|6820.5|6829.5|6824.5|6819|6814|59
1604562000000|2020-11-05 07:40:00|6825|6820|6824|6819|6831.5|6826.5|6822|6817|33
1604562300000|2020-11-05 07:45:00|6823.5|6818.5|6830|6825|6840|6835|6823|6818|46
1604562600000|2020-11-05 07:50:00|6829|6824|6825|6820|6831|6826|6822.5|6817.5|24
1604562900000|2020-11-05 07:55:00|6824.5|6819.5|6837.5|6832.5|6840|6835|6817|6812|91
1604563200000|2020-11-05 08:00:00|6835.5|6830.5|6842.5|6837.5|6849|6844|6814|6809|587
1604563500000|2020-11-05 08:05:00|6842|6837|6855|6850|6866.5|6861.5|6839.5|6834.5|336
1604563800000|2020-11-05 08:10:00|6854|6849|6842.5|6837.5|6859.5|6854.5|6835|6830|307
1604564100000|2020-11-05 08:15:00|6843.5|6838.5|6857.5|6852.5|6860|6855|6843|6838|195
1604564400000|2020-11-05 08:20:00|6857|6852|6855.5|6850.5|6865|6860|6845|6840|205
1604564700000|2020-11-05 08:25:00|6855|6850|6843.5|6838.5|6862.5|6857.5|6840|6835|235
1604565000000|2020-11-05 08:30:00|6844|6839|6846.5|6841.5|6848|6843|6830.5|6825.5|134
1604565300000|2020-11-05 08:35:00|6846|6841|6857.5|6852.5|6858.5|6853.5|6839.5|6834.5|158
1604565600000|2020-11-05 08:40:00|6855.9|6850.9|6842.9|6837.9|6858.9|6853.9|6841.9|6836.9|244
1604565900000|2020-11-05 08:45:00|6842.4|6837.4|6854.9|6849.9|6857.9|6852.9|6842.4|6837.4|151
1604566200000|2020-11-05 08:50:00|6854.4|6849.4|6857.4|6852.4|6861.9|6856.9|6850.9|6845.9|128
1604566500000|2020-11-05 08:55:00|6857.9|6852.9|6855.4|6850.4|6861.9|6856.9|6840.9|6835.9|277
1604566800000|2020-11-05 09:00:00|6853.4|6848.4|6838.9|6833.9|6855.4|6850.4|6835.9|6830.9|97
1604567100000|2020-11-05 09:05:00|6837.9|6832.9|6828.9|6823.9|6838.9|6833.9|6828.4|6823.4|108
1604567400000|2020-11-05 09:10:00|6828.4|6823.4|6837.9|6832.9|6841.9|6836.9|6821.9|6816.9|143
1604567700000|2020-11-05 09:15:00|6837.4|6832.4|6836.9|6831.9|6847.9|6842.9|6836.9|6831.9|56
1604568000000|2020-11-05 09:20:00|6836.4|6831.4|6831.9|6826.9|6836.4|6831.4|6824.9|6819.9|86
1604568300000|2020-11-05 09:25:00|6831.4|6826.4|6822.9|6817.9|6831.4|6826.4|6819.4|6814.4|79
1604568600000|2020-11-05 09:30:00|6822.4|6817.4|6822.9|6817.9|6826.4|6821.4|6814.9|6809.9|109
1604568900000|2020-11-05 09:35:00|6822.4|6817.4|6834.9|6829.9|6835.4|6830.4|6821.9|6816.9|90
1604569200000|2020-11-05 09:40:00|6834.4|6829.4|6847.9|6842.9|6849.4|6844.4|6833.9|6828.9|65
1604569500000|2020-11-05 09:45:00|6848.4|6843.4|6849.9|6844.9|6853.4|6848.4|6847.9|6842.9|78
1604569800000|2020-11-05 09:50:00|6850.4|6845.4|6859.4|6854.4|6859.9|6854.9|6847.4|6842.4|61
1604570100000|2020-11-05 09:55:00|6858.9|6853.9|6854.9|6849.9|6861.4|6856.4|6851.4|6846.4|95
1604570400000|2020-11-05 10:00:00|6855.9|6850.9|6852.4|6847.4|6856.4|6851.4|6840.9|6835.9|99
1604570700000|2020-11-05 10:05:00|6851.9|6846.9|6865.9|6860.9|6865.9|6860.9|6850.4|6845.4|121
1604571000000|2020-11-05 10:10:00|6865.4|6860.4|6860.4|6855.4|6867.9|6862.9|6858.9|6853.9|58
1604571300000|2020-11-05 10:15:00|6860.9|6855.9|6858.4|6853.4|6863.4|6858.4|6855.9|6850.9|89
1604571600000|2020-11-05 10:20:00|6857.9|6852.9|6866.4|6861.4|6866.4|6861.4|6856.4|6851.4|84
1604571900000|2020-11-05 10:25:00|6865.9|6860.9|6856.9|6851.9|6866.4|6861.4|6854.4|6849.4|49
1604572200000|2020-11-05 10:30:00|6856.4|6851.4|6869.4|6864.4|6869.4|6864.4|6848.9|6843.9|71
1604572500000|2020-11-05 10:35:00|6868.9|6863.9|6872.4|6867.4|6877.9|6872.9|6867.9|6862.9|92
1604572800000|2020-11-05 10:40:00|6874.4|6869.4|6877.9|6872.9|6881.4|6876.4|6873.4|6868.4|100
1604573100000|2020-11-05 10:45:00|6877.4|6872.4|6882.9|6877.9|6887.4|6882.4|6876.4|6871.4|68
1604573400000|2020-11-05 10:50:00|6882.4|6877.4|6881.9|6876.9|6883.9|6878.9|6876.9|6871.9|86
1604573700000|2020-11-05 10:55:00|6882.4|6877.4|6888.9|6883.9|6889.9|6884.9|6882.4|6877.4|95
1604574000000|2020-11-05 11:00:00|6889.4|6884.4|6880.4|6875.4|6889.4|6884.4|6875.9|6870.9|84
1604574300000|2020-11-05 11:05:00|6879.9|6874.9|6870.9|6865.9|6881.9|6876.9|6869.9|6864.9|74
1604574600000|2020-11-05 11:10:00|6871.4|6866.4|6882.4|6877.4|6886.9|6881.9|6870.9|6865.9|92
1604574900000|2020-11-05 11:15:00|6880.9|6875.9|6890.9|6885.9|6892.9|6887.9|6880.4|6875.4|84
1604575200000|2020-11-05 11:20:00|6891.4|6886.4|6902.4|6897.4|6903.4|6898.4|6888.4|6883.4|79
1604575500000|2020-11-05 11:25:00|6903.4|6898.4|6904.9|6899.9|6906.9|6901.9|6897.9|6892.9|109
1604575800000|2020-11-05 11:30:00|6904.4|6899.4|6889.4|6884.4|6906.4|6901.4|6888.9|6883.9|78
1604576100000|2020-11-05 11:35:00|6890.4|6885.4|6885.9|6880.9|6891.9|6886.9|6880.4|6875.4|242
1604576400000|2020-11-05 11:40:00|6885.4|6880.4|6896.4|6891.4|6898.9|6893.9|6883.4|6878.4|60
1604576700000|2020-11-05 11:45:00|6897.4|6892.4|6896.9|6891.9|6903.4|6898.4|6893.4|6888.4|67
1604577000000|2020-11-05 11:50:00|6897.4|6892.4|6900.9|6895.9|6902.9|6897.9|6892.4|6887.4|230
1604577300000|2020-11-05 11:55:00|6901.4|6896.4|6904.9|6899.9|6911.4|6906.4|6901.4|6896.4|103
1604577600000|2020-11-05 12:00:00|6905.9|6900.9|6897.9|6892.9|6907.9|6902.9|6893.4|6888.4|119
1604577900000|2020-11-05 12:05:00|6898.4|6893.4|6890.4|6885.4|6899.4|6894.4|6888.4|6883.4|79
1604578200000|2020-11-05 12:10:00|6889.9|6884.9|6883.9|6878.9|6890.4|6885.4|6882.4|6877.4|107
1604578500000|2020-11-05 12:15:00|6884.4|6879.4|6897.9|6892.9|6899.4|6894.4|6883.4|6878.4|110
1604578800000|2020-11-05 12:20:00|6897.4|6892.4|6891.9|6886.9|6897.4|6892.4|6887.9|6882.9|31
1604579100000|2020-11-05 12:25:00|6891.4|6886.4|6897.9|6892.9|6899.4|6894.4|6889.4|6884.4|78
1604579400000|2020-11-05 12:30:00|6897.4|6892.4|6902.9|6897.9|6902.9|6897.9|6896.4|6891.4|56
1604579700000|2020-11-05 12:35:00|6902.4|6897.4|6910.9|6905.9|6912.4|6907.4|6902.4|6897.4|86
1604580000000|2020-11-05 12:40:00|6911.6|6906.6|6916.1|6911.1|6917.1|6912.1|6909.1|6904.1|57
1604580300000|2020-11-05 12:45:00|6917.1|6912.1|6913.1|6908.1|6920.1|6915.1|6910.1|6905.1|75
1604580600000|2020-11-05 12:50:00|6914.1|6909.1|6916.6|6911.6|6918.1|6913.1|6906.6|6901.6|83
1604580900000|2020-11-05 12:55:00|6917.1|6912.1|6919.1|6914.1|6923.6|6918.6|6916.6|6911.6|23
1604581200000|2020-11-05 13:00:00|6918.6|6913.6|6913.1|6908.1|6919.1|6914.1|6912.6|6907.6|41
1604581500000|2020-11-05 13:05:00|6913.6|6908.6|6904.1|6899.1|6913.6|6908.6|6902.1|6897.1|64
1604581800000|2020-11-05 13:10:00|6904.6|6899.6|6913.1|6908.1|6913.1|6908.1|6904.1|6899.1|33
1604582100000|2020-11-05 13:15:00|6912.6|6907.6|6901.1|6896.1|6913.1|6908.1|6900.6|6895.6|89
1604582400000|2020-11-05 13:20:00|6902.1|6897.1|6905.6|6900.6|6905.6|6900.6|6898.1|6893.1|64
1604582700000|2020-11-05 13:25:00|6905.1|6900.1|6902.1|6897.1|6905.1|6900.1|6900.1|6895.1|24
1604583000000|2020-11-05 13:30:00|6903.1|6898.1|6906.6|6901.6|6908.1|6903.1|6901.1|6896.1|23
1604583300000|2020-11-05 13:35:00|6907.1|6902.1|6903.1|6898.1|6912.1|6907.1|6902.6|6897.6|30
1604583600000|2020-11-05 13:40:00|6903.6|6898.6|6900.1|6895.1|6909.1|6904.1|6899.1|6894.1|54
1604583900000|2020-11-05 13:45:00|6899.6|6894.6|6903.1|6898.1|6907.1|6902.1|6899.6|6894.6|45
1604584200000|2020-11-05 13:50:00|6903.6|6898.6|6911.6|6906.6|6915.1|6910.1|6902.6|6897.6|29
1604584500000|2020-11-05 13:55:00|6912.1|6907.1|6903.1|6898.1|6913.6|6908.6|6903.1|6898.1|33
1604584800000|2020-11-05 14:00:00|6903.6|6898.6|6902.6|6897.6|6911.1|6906.1|6902.6|6897.6|33
1604585100000|2020-11-05 14:05:00|6903.1|6898.1|6896.6|6891.6|6903.1|6898.1|6896.1|6891.1|58
1604585400000|2020-11-05 14:10:00|6897.1|6892.1|6887.6|6882.6|6897.1|6892.1|6887.1|6882.1|27
1604585700000|2020-11-05 14:15:00|6886.6|6881.6|6890.6|6885.6|6895.1|6890.1|6886.1|6881.1|65
1604586000000|2020-11-05 14:20:00|6890.1|6885.1|6899.1|6894.1|6899.1|6894.1|6889.1|6884.1|47
1604586300000|2020-11-05 14:25:00|6899.6|6894.6|6905.1|6900.1|6906.1|6901.1|6897.1|6892.1|66
1604586600000|2020-11-05 14:30:00|6904.1|6899.1|6905.1|6900.1|6907.6|6902.6|6896.6|6891.6|163
1604586900000|2020-11-05 14:35:00|6904.6|6899.6|6905.1|6900.1|6910.1|6905.1|6902.1|6897.1|206
1604587200000|2020-11-05 14:40:00|6906.1|6901.1|6905.1|6900.1|6907.1|6902.1|6897.6|6892.6|106
1604587500000|2020-11-05 14:45:00|6906.1|6901.1|6903.6|6898.6|6912.1|6907.1|6903.6|6898.6|64
1604587800000|2020-11-05 14:50:00|6903.1|6898.1|6922.1|6917.1|6923.1|6918.1|6902.1|6897.1|96
1604588100000|2020-11-05 14:55:00|6922.6|6917.6|6922.1|6917.1|6926.1|6921.1|6918.1|6913.1|114
1604588400000|2020-11-05 15:00:00|6923.1|6918.1|6914.1|6909.1|6923.1|6918.1|6912.1|6907.1|151
1604588700000|2020-11-05 15:05:00|6915.6|6910.6|6929.1|6924.1|6929.1|6924.1|6914.1|6909.1|70
1604589000000|2020-11-05 15:10:00|6930.3|6925.3|6942.3|6937.3|6942.3|6937.3|6929.3|6924.3|180
1604589300000|2020-11-05 15:15:00|6942.8|6937.8|6948.8|6943.8|6952.8|6947.8|6942.8|6937.8|201
1604589600000|2020-11-05 15:20:00|6949.3|6944.3|6943.8|6938.8|6949.3|6944.3|6940.3|6935.3|241
1604589900000|2020-11-05 15:25:00|6944.3|6939.3|6924.3|6919.3|6944.3|6939.3|6924.3|6919.3|121
1604590200000|2020-11-05 15:30:00|6923.3|6918.3|6929.3|6924.3|6934.3|6929.3|6923.3|6918.3|124
1604590500000|2020-11-05 15:35:00|6928.8|6923.8|6923.3|6918.3|6933.3|6928.3|6922.3|6917.3|173
1604590800000|2020-11-05 15:40:00|6922.3|6917.3|6933.8|6928.8|6934.3|6929.3|6921.8|6916.8|62
1604591100000|2020-11-05 15:45:00|6934.3|6929.3|6938.8|6933.8|6944.8|6939.8|6930.3|6925.3|255
1604591400000|2020-11-05 15:50:00|6938.3|6933.3|6934.8|6929.8|6941.3|6936.3|6934.3|6929.3|131
1604591700000|2020-11-05 15:55:00|6934.3|6929.3|6938.3|6933.3|6943.3|6938.3|6933.3|6928.3|136
1604592000000|2020-11-05 16:00:00|6939.3|6934.3|6935.3|6930.3|6940.3|6935.3|6932.8|6927.8|138
1604592300000|2020-11-05 16:05:00|6934.3|6929.3|6925.3|6920.3|6938.3|6933.3|6924.8|6919.8|168
1604592600000|2020-11-05 16:10:00|6924.8|6919.8|6927.3|6922.3|6928.3|6923.3|6919.8|6914.8|165
1604592900000|2020-11-05 16:15:00|6927.8|6922.8|6928.3|6923.3|6933.3|6928.3|6924.8|6919.8|289
1604593200000|2020-11-05 16:20:00|6927.3|6922.3|6922.8|6917.8|6928.3|6923.3|6918.3|6913.3|169
1604593500000|2020-11-05 16:25:00|6922.3|6917.3|6924.3|6919.3|6928.8|6923.8|6921.8|6916.8|217
1604593800000|2020-11-05 16:30:00|6925.3|6918.3|6926.3|6918.3|6927.3|6919.3|6914.3|6907.3|392
1604594100000|2020-11-05 16:35:00|6925.3|6919.3|6911.3|6903.3|6926.3|6919.3|6909.3|6902.3|344
1604594400000|2020-11-05 16:40:00|6910.3|6904.3|6913.3|6905.3|6916.3|6909.3|6908.3|6902.3|50
1604594700000|2020-11-05 16:45:00|6914.3|6906.3|6921.3|6913.3|6921.3|6913.3|6913.3|6905.3|11
1604595000000|2020-11-05 16:50:00|6920.3|6912.3|6910.3|6904.3|6922.3|6915.3|6909.3|6902.3|93
1604595300000|2020-11-05 16:55:00|6912.3|6905.3|6907.3|6899.3|6913.3|6907.3|6906.3|6898.3|71
1604595600000|2020-11-05 17:00:00|6908.3|6901.3|6906.3|6898.3|6912.3|6904.3|6903.3|6897.3|104
1604595900000|2020-11-05 17:05:00|6905.3|6900.3|6907.3|6900.3|6908.3|6900.3|6897.3|6889.3|109
1604596200000|2020-11-05 17:10:00|6908.3|6899.3|6905.3|6897.3|6908.3|6900.3|6902.3|6894.3|36
1604596500000|2020-11-05 17:15:00|6906.3|6898.3|6897.3|6890.3|6906.3|6898.3|6894.3|6887.3|41
1604596800000|2020-11-05 17:20:00|6898.3|6891.3|6888.3|6882.3|6898.3|6891.3|6887.3|6879.3|53
1604597100000|2020-11-05 17:25:00|6889.3|6884.3|6889.3|6881.3|6892.3|6885.3|6886.3|6879.3|50
1604597400000|2020-11-05 17:30:00|6888.3|6880.3|6889.3|6882.3|6895.3|6888.3|6888.3|6880.3|17
1604597700000|2020-11-05 17:35:00|6891.3|6883.3|6893.3|6886.3|6895.3|6888.3|6890.3|6883.3|78
1604598000000|2020-11-05 17:40:00|6892.3|6884.3|6899.3|6893.3|6899.3|6893.3|6890.3|6882.3|28
1604598300000|2020-11-05 17:45:00|6900.3|6894.3|6905.3|6897.3|6905.3|6897.3|6898.3|6892.3|21
1604598600000|2020-11-05 17:50:00|6904.3|6898.3|6905.3|6898.3|6906.3|6899.3|6901.3|6894.3|5
1604598900000|2020-11-05 17:55:00|6906.3|6899.3|6903.3|6895.3|6908.3|6900.3|6902.3|6895.3|34
1604599200000|2020-11-05 18:00:00|6904.3|6897.3|6910.3|6902.3|6912.3|6905.3|6903.3|6897.3|13
1604599500000|2020-11-05 18:05:00|6909.3|6903.3|6908.3|6900.3|6911.3|6904.3|6907.3|6900.3|3
1604599800000|2020-11-05 18:10:00|6909.3|6901.3|6907.3|6900.3|6910.3|6904.3|6907.3|6900.3|14
1604600100000|2020-11-05 18:15:00|6905.3|6898.3|6904.3|6896.3|6906.3|6899.3|6903.3|6895.3|12
1604600400000|2020-11-05 18:20:00|6905.3|6897.3|6905.3|6898.3|6909.3|6902.3|6904.3|6896.3|17
1604600700000|2020-11-05 18:25:00|6906.3|6899.3|6909.3|6901.3|6910.3|6902.3|6905.3|6898.3|7
1604601000000|2020-11-05 18:30:00|6910.3|6902.3|6910.3|6902.3|6911.3|6903.3|6908.3|6901.3|11
1604601300000|2020-11-05 18:35:00|6909.3|6903.3|6911.3|6903.3|6913.3|6905.3|6907.3|6900.3|10
1604601600000|2020-11-05 18:40:00|6910.3|6902.3|6915.3|6907.3|6915.3|6907.3|6907.3|6900.3|13
1604601900000|2020-11-05 18:45:00|6913.3|6905.3|6907.3|6901.3|6915.3|6907.3|6904.3|6898.3|71
1604602200000|2020-11-05 18:50:00|6908.3|6903.3|6908.3|6900.3|6910.3|6903.3|6906.3|6898.3|17
1604602500000|2020-11-05 18:55:00|6907.3|6901.3|6904.8|6892.8|6908.3|6901.3|6902.8|6892.8|24
1604602800000|2020-11-05 19:00:00|6904.9|6892.9|6917.1|6905.1|6918.9|6906.9|6904.6|6892.6|0
1604603100000|2020-11-05 19:05:00|6915.2|6903.2|6906.9|6894.9|6917.3|6905.3|6906.3|6894.3|0
1604603400000|2020-11-05 19:10:00|6907|6895|6904.8|6892.8|6909.5|6897.5|6904.6|6892.6|0
1604603700000|2020-11-05 19:15:00|6904.9|6892.9|6907|6895|6910.1|6898.1|6904.7|6892.7|0
1604604000000|2020-11-05 19:20:00|6906.9|6894.9|6914.8|6902.8|6915|6903|6904.8|6892.8|0
1604604300000|2020-11-05 19:25:00|6914.9|6902.9|6917.1|6905.1|6917.4|6905.4|6914.6|6902.6|0
1604604600000|2020-11-05 19:30:00|6917.3|6905.3|6914.6|6902.6|6918.7|6906.7|6914.3|6902.3|0
1604604900000|2020-11-05 19:35:00|6914.5|6902.5|6910.7|6898.7|6914.7|6902.7|6907.5|6895.5|0
1604605200000|2020-11-05 19:40:00|6910.8|6898.8|6921.4|6909.4|6921.5|6909.5|6910.5|6898.5|0
1604605500000|2020-11-05 19:45:00|6921.3|6909.3|6910.9|6898.9|6921.5|6909.5|6910.7|6898.7|0
1604605800000|2020-11-05 19:50:00|6912.8|6900.8|6910.9|6898.9|6912.8|6900.8|6904.4|6892.4|0
1604606100000|2020-11-05 19:55:00|6910.8|6898.8|6913.3|6901.3|6915.4|6903.4|6904.4|6892.4|0
1604606400000|2020-11-05 20:00:00|6913.2|6901.2|6909.3|6897.3|6913.4|6901.4|6909.1|6897.1|0
1604606700000|2020-11-05 20:05:00|6909.4|6897.4|6906.6|6894.6|6911.4|6899.4|6902.6|6890.6|0
1604607000000|2020-11-05 20:10:00|6906.7|6894.7|6901.7|6889.7|6908.9|6896.9|6899.7|6887.7|0
1604607300000|2020-11-05 20:15:00|6901.8|6889.8|6899.7|6887.7|6904.1|6892.1|6897.3|6885.3|0
1604607600000|2020-11-05 20:20:00|6899.8|6887.8|6904.3|6892.3|6906.4|6894.4|6899.6|6887.6|0
1604607900000|2020-11-05 20:25:00|6905.2|6893.2|6904.3|6892.3|6906.4|6894.4|6899.9|6887.9|0
1604608200000|2020-11-05 20:30:00|6904.2|6892.2|6894|6882|6905.2|6893.2|6892.4|6880.4|0
1604608500000|2020-11-05 20:35:00|6894.1|6882.1|6889.4|6877.4|6896.4|6884.4|6887.2|6875.2|0
1604608800000|2020-11-05 20:40:00|6889.3|6877.3|6891|6879|6895.4|6883.4|6889.3|6877.3|0
1604609100000|2020-11-05 20:45:00|6891.1|6879.1|6896.1|6884.1|6896.3|6884.3|6886.5|6874.5|0
1604609400000|2020-11-05 20:50:00|6894.3|6882.3|6906.9|6894.9|6907.1|6895.1|6894|6882|0
1604609700000|2020-11-05 20:55:00|6906.8|6894.8|6905.9|6893.9|6912.7|6900.7|6902.2|6890.2|0
1604610000000|2020-11-05 21:00:00|6902.2|6890.2|6906.1|6894.1|6909.2|6897.2|6901.9|6889.9|0
1604610300000|2020-11-05 21:05:00|6906.5|6894.5|6908.6|6896.6|6910.4|6898.4|6905.6|6893.6|0
1604610600000|2020-11-05 21:10:00|6908.2|6896.2|6919.8|6907.8|6920.7|6908.7|6906.9|6894.9|0
1604610900000|2020-11-05 21:15:00|6919.9|6907.9|6918.1|6906.1|6919.9|6907.9|6917.9|6905.9|0
1604611200000|2020-11-05 21:20:00|6917.9|6905.9|6915.8|6903.8|6917.9|6905.9|6915.8|6903.8|0
1604611500000|2020-11-05 21:25:00|6915.4|6903.4|6916.3|6904.3|6916.3|6904.3|6914.1|6902.1|0
1604611800000|2020-11-05 21:30:00|6916|6904|6914.6|6902.6|6918.5|6906.5|6912.5|6900.5|0
1604612100000|2020-11-05 21:35:00|6914.7|6902.7|6918.5|6906.5|6919|6907|6914.6|6902.6|0
1604612400000|2020-11-05 21:40:00|6918.1|6906.1|6918.6|6906.6|6921.7|6909.7|6918.1|6906.1|0
1604612700000|2020-11-05 21:45:00|6918.7|6906.7|6921.1|6909.1|6921.5|6909.5|6916.6|6904.6|0
1604613000000|2020-11-05 21:50:00|6920.7|6908.7|6921.5|6909.5|6922.4|6910.4|6919.8|6907.8|0
1604613300000|2020-11-05 21:55:00|6921.1|6909.1|6917.3|6905.3|6922.4|6910.4|6916.6|6904.6|0
1604613600000|2020-11-05 22:00:00|6917.7|6905.7|6916.5|6904.5|6917.7|6905.7|6916.5|6904.5|0
1604613900000|2020-11-05 22:05:00|6916.3|6904.3|6916.9|6904.9|6916.9|6904.9|6916.3|6904.3|0
1604614200000|2020-11-05 22:10:00|6916.7|6904.7|6915.4|6903.4|6917.7|6905.7|6914.6|6902.6|0
1604614500000|2020-11-05 22:15:00|6915.5|6903.5|6915.4|6903.4|6915.5|6903.5|6914.8|6902.8|0
1604614800000|2020-11-05 22:20:00|6915.5|6903.5|6915.5|6903.5|6915.7|6903.7|6915.4|6903.4|0
1604615100000|2020-11-05 22:25:00|6915.9|6903.9|6916.1|6904.1|6916.1|6904.1|6915.9|6903.9|0
1604615400000|2020-11-05 22:30:00|6916.3|6904.3|6917.3|6905.3|6917.5|6905.5|6916.3|6904.3|0
1604615700000|2020-11-05 22:35:00|6916.7|6904.7|6916.5|6904.5|6916.9|6904.9|6915.9|6903.9|0
1604616000000|2020-11-05 22:40:00|6916.9|6904.9|6916.9|6904.9|6916.9|6904.9|6916.7|6904.7|0
1604616300000|2020-11-05 22:45:00|6916.5|6904.5|6916.7|6904.7|6917.3|6905.3|6916.5|6904.5|0
1604616600000|2020-11-05 22:50:00|6916.5|6904.5|6915.4|6903.4|6916.5|6904.5|6914.6|6902.6|0
1604616900000|2020-11-05 22:55:00|6915.2|6903.2|6915.9|6903.9|6915.9|6903.9|6914|6902|0
1604617200000|2020-11-05 23:00:00|6915.5|6903.5|6904.1|6892.1|6915.5|6903.5|6903.5|6891.5|0
1604617500000|2020-11-05 23:05:00|6903.9|6891.9|6906.7|6894.7|6906.7|6894.7|6903.3|6891.3|0
1604617800000|2020-11-05 23:10:00|6906.9|6894.9|6903.9|6891.9|6909.3|6897.3|6903.3|6891.3|0
1604618100000|2020-11-05 23:15:00|6903.7|6891.7|6908|6896|6908|6896|6903.3|6891.3|0
1604618400000|2020-11-05 23:20:00|6907.8|6895.8|6904.3|6892.3|6908|6896|6904.3|6892.3|0
1604618700000|2020-11-05 23:25:00|6904.4|6892.4|6896.4|6884.4|6904.8|6892.8|6895.7|6883.7|0
1604619000000|2020-11-05 23:30:00|6896.6|6884.6|6892.3|6880.3|6897.2|6885.2|6891.9|6879.9|0
1604619300000|2020-11-05 23:35:00|6892.1|6880.1|6893.3|6881.3|6895.7|6883.7|6891|6879|0
1604619600000|2020-11-05 23:40:00|6893.5|6881.5|6887.2|6875.2|6898.2|6886.2|6877.8|6865.8|0
1604619900000|2020-11-05 23:45:00|6887|6875|6882.7|6870.7|6888.5|6876.5|6868.6|6856.6|0
1604620200000|2020-11-05 23:50:00|6882.8|6870.8|6894.2|6882.2|6896.7|6884.7|6882.7|6870.7|0
1604620500000|2020-11-05 23:55:00|6894|6882|6897.5|6885.5|6901.1|6889.1|6887.9|6875.9|0
1604620800000|2020-11-06 00:00:00|6897.9|6885.9|6893.6|6881.6|6901.9|6889.9|6883|6871|0
1604621100000|2020-11-06 00:05:00|6893.5|6881.5|6895.1|6883.1|6897.6|6885.6|6890.1|6878.1|0
1604621400000|2020-11-06 00:10:00|6894.9|6882.9|6892.3|6880.3|6898.1|6886.1|6891|6879|0
1604621700000|2020-11-06 00:15:00|6892.7|6880.7|6887|6875|6893.1|6881.1|6884.6|6872.6|0
1604622000000|2020-11-06 00:20:00|6887.1|6875.1|6886.1|6874.1|6889.2|6877.2|6883.9|6871.9|0
1604622300000|2020-11-06 00:25:00|6886|6874|6879.5|6867.5|6886.1|6874.1|6877.4|6865.4|0
1604622600000|2020-11-06 00:30:00|6879.6|6867.6|6877.7|6865.7|6879.7|6867.7|6871.3|6859.3|0
1604622900000|2020-11-06 00:35:00|6878|6866|6878.4|6866.4|6880.6|6868.6|6877.6|6865.6|0
1604623200000|2020-11-06 00:40:00|6878.3|6866.3|6880.3|6868.3|6880.4|6868.4|6874|6862|0
1604623500000|2020-11-06 00:45:00|6879.9|6867.9|6888.7|6876.7|6888.8|6876.8|6878.1|6866.1|0
1604623800000|2020-11-06 00:50:00|6888.6|6876.6|6890.8|6878.8|6890.8|6878.8|6884.3|6872.3|0
1604624100000|2020-11-06 00:55:00|6890.7|6878.7|6877|6865|6890.8|6878.8|6876|6864|0
1604624400000|2020-11-06 01:00:00|6877.4|6865.4|6871.9|6859.9|6884.3|6872.3|6871.8|6859.8|0
1604624700000|2020-11-06 01:05:00|6874|6862|6872.8|6860.8|6876.1|6864.1|6868.6|6856.6|0
1604625000000|2020-11-06 01:10:00|6873.8|6861.8|6877.1|6865.1|6877.1|6865.1|6870.6|6858.6|0
1604625300000|2020-11-06 01:15:00|6877|6865|6872.7|6860.7|6879.3|6867.3|6870.7|6858.7|0
1604625600000|2020-11-06 01:20:00|6871.7|6859.7|6874.7|6862.7|6879.1|6867.1|6870.1|6858.1|0
1604625900000|2020-11-06 01:25:00|6874.8|6862.8|6884.6|6872.6|6885|6873|6874.6|6862.6|0
1604626200000|2020-11-06 01:30:00|6884|6872|6879.6|6867.6|6887.1|6875.1|6877.5|6865.5|0
1604626500000|2020-11-06 01:35:00|6879.7|6867.7|6881.6|6869.6|6885.8|6873.8|6875.3|6863.3|0
1604626800000|2020-11-06 01:40:00|6881.5|6869.5|6887.8|6875.8|6890|6878|6879.5|6867.5|0
1604627100000|2020-11-06 01:45:00|6887.9|6875.9|6887.3|6875.3|6890|6878|6883.6|6871.6|0
1604627400000|2020-11-06 01:50:00|6887.2|6875.2|6895.9|6883.9|6896|6884|6885.2|6873.2|0
1604627700000|2020-11-06 01:55:00|6896|6884|6900|6888|6902.2|6890.2|6894.9|6882.9|0
1604628000000|2020-11-06 02:00:00|6900.8|6888.8|6895.4|6883.4|6904|6892|6893.3|6881.3|0
1604628300000|2020-11-06 02:05:00|6895.5|6883.5|6892.4|6880.4|6897.7|6885.7|6892.4|6880.4|0
1604628600000|2020-11-06 02:10:00|6892.5|6880.5|6890.2|6878.2|6895.6|6883.6|6886.1|6874.1|0
1604628900000|2020-11-06 02:15:00|6890.3|6878.3|6894.5|6882.5|6898.7|6886.7|6888.2|6876.2|0
1604629200000|2020-11-06 02:20:00|6894.4|6882.4|6895.4|6883.4|6896.6|6884.6|6892.2|6880.2|0
1604629500000|2020-11-06 02:25:00|6895.7|6883.7|6900.5|6888.5|6902.7|6890.7|6894.3|6882.3|0
1604629800000|2020-11-06 02:30:00|6900.4|6888.4|6896.2|6884.2|6900.4|6888.4|6890.9|6878.9|0
1604630100000|2020-11-06 02:35:00|6896.1|6884.1|6891.9|6879.9|6898.2|6886.2|6891.9|6879.9|0
1604630400000|2020-11-06 02:40:00|6892|6880|6889.7|6877.7|6894|6882|6889.7|6877.7|0
1604630700000|2020-11-06 02:45:00|6889.8|6877.8|6887.7|6875.7|6889.8|6877.8|6883.4|6871.4|0
1604631000000|2020-11-06 02:50:00|6888.1|6876.1|6894|6882|6894|6882|6887.7|6875.7|0
1604631300000|2020-11-06 02:55:00|6893.9|6881.9|6894|6882|6898.2|6886.2|6893.9|6881.9|0
1604631600000|2020-11-06 03:00:00|6894.8|6882.8|6893.8|6881.8|6896.1|6884.1|6891.8|6879.8|0
1604631900000|2020-11-06 03:05:00|6893.4|6881.4|6893.8|6881.8|6895.9|6883.9|6891.7|6879.7|0
1604632200000|2020-11-06 03:10:00|6893.9|6881.9|6885.5|6873.5|6893.9|6881.9|6885.5|6873.5|0
1604632500000|2020-11-06 03:15:00|6885.4|6873.4|6886.5|6874.5|6889.7|6877.7|6883.4|6871.4|0
1604632800000|2020-11-06 03:20:00|6886.1|6874.1|6885.5|6873.5|6887.7|6875.7|6885.5|6873.5|0
1604633100000|2020-11-06 03:25:00|6885.1|6873.1|6883.5|6871.5|6885.6|6873.6|6881.4|6869.4|0
1604633400000|2020-11-06 03:30:00|6884.3|6872.3|6881.4|6869.4|6885.6|6873.6|6877.2|6865.2|0
1604633700000|2020-11-06 03:35:00|6881.3|6869.3|6885.5|6873.5|6887.6|6875.6|6881.3|6869.3|0
1604634000000|2020-11-06 03:40:00|6885.1|6873.1|6887.8|6875.8|6889.9|6877.9|6883.4|6871.4|0
1604634300000|2020-11-06 03:45:00|6887.7|6875.7|6887.6|6875.6|6892|6880|6885.5|6873.5|0
1604634600000|2020-11-06 03:50:00|6887.7|6875.7|6881.3|6869.3|6889.7|6877.7|6881.2|6869.2|0
1604634900000|2020-11-06 03:55:00|6881.4|6869.4|6874.2|6862.2|6881.4|6869.4|6872.5|6860.5|0
1604635200000|2020-11-06 04:00:00|6873.6|6861.6|6870.1|6858.1|6882.9|6870.9|6870.1|6858.1|0
1604635500000|2020-11-06 04:05:00|6870.5|6858.5|6863.4|6851.4|6874.4|6862.4|6863.3|6851.3|0
1604635800000|2020-11-06 04:10:00|6863.5|6851.5|6867.3|6855.3|6868.4|6856.4|6861.3|6849.3|0
1604636100000|2020-11-06 04:15:00|6866.9|6854.9|6872.7|6860.7|6872.7|6860.7|6866.2|6854.2|0
1604636400000|2020-11-06 04:20:00|6872.6|6860.6|6873.2|6861.2|6875.3|6863.3|6869.6|6857.6|0
1604636700000|2020-11-06 04:25:00|6873.1|6861.1|6875.3|6863.3|6876.2|6864.2|6871.1|6859.1|0
1604637000000|2020-11-06 04:30:00|6874.9|6862.9|6877.4|6865.4|6877.4|6865.4|6871|6859|0
1604637300000|2020-11-06 04:35:00|6876.6|6864.6|6874.2|6862.2|6876.6|6864.6|6871.1|6859.1|0
1604637600000|2020-11-06 04:40:00|6875.2|6863.2|6870.9|6858.9|6875.2|6863.2|6866.6|6854.6|0
1604637900000|2020-11-06 04:45:00|6870.8|6858.8|6866.6|6854.6|6870.8|6858.8|6866.6|6854.6|0
1604638200000|2020-11-06 04:50:00|6866.2|6854.2|6868.9|6856.9|6871|6859|6864.5|6852.5|0
1604638500000|2020-11-06 04:55:00|6869.3|6857.3|6866.6|6854.6|6870.9|6858.9|6864.6|6852.6|0
1604638800000|2020-11-06 05:00:00|6867.7|6855.7|6871|6859|6871.1|6859.1|6866.6|6854.6|0
1604639100000|2020-11-06 05:05:00|6871.1|6859.1|6877.7|6865.7|6877.7|6865.7|6868.9|6856.9|0
1604639400000|2020-11-06 05:10:00|6877.8|6865.8|6872.6|6860.6|6879.8|6867.8|6871.6|6859.6|0
1604639700000|2020-11-06 05:15:00|6873.6|6861.6|6873.6|6861.6|6877.8|6865.8|6871.6|6859.6|0
1604640000000|2020-11-06 05:20:00|6875.6|6863.6|6876.7|6864.7|6877.8|6865.8|6871.6|6859.6|0
1604640300000|2020-11-06 05:25:00|6876.6|6864.6|6881.8|6869.8|6883.9|6871.9|6876.5|6864.5|0
1604640600000|2020-11-06 05:30:00|6882.2|6870.2|6874.4|6862.4|6885|6873|6874.4|6862.4|0
1604640900000|2020-11-06 05:35:00|6874.5|6862.5|6871.6|6859.6|6876.6|6864.6|6866.8|6854.8|0
1604641200000|2020-11-06 05:40:00|6870.8|6858.8|6876.6|6864.6|6876.6|6864.6|6869.6|6857.6|0
1604641500000|2020-11-06 05:45:00|6876.5|6864.5|6870.1|6858.1|6876.5|6864.5|6868|6856|0
1604641800000|2020-11-06 05:50:00|6870.5|6858.5|6879.5|6867.5|6879.6|6867.6|6870.1|6858.1|0
1604642100000|2020-11-06 05:55:00|6880.6|6868.6|6882|6870|6886.4|6874.4|6879.5|6867.5|0
1604642400000|2020-11-06 06:00:00|6881.9|6869.9|6883|6871|6886.2|6874.2|6879.9|6867.9|0
1604642700000|2020-11-06 06:05:00|6882.6|6870.6|6882|6870|6886.1|6874.1|6879.9|6867.9|0
1604643000000|2020-11-06 06:10:00|6882.1|6870.1|6888.2|6876.2|6888.2|6876.2|6881.9|6869.9|0
1604643300000|2020-11-06 06:15:00|6889.7|6877.7|6888.2|6876.2|6894.7|6882.7|6888.2|6876.2|0
1604643600000|2020-11-06 06:20:00|6888.1|6876.1|6879.8|6867.8|6888.2|6876.2|6877.5|6865.5|0
1604643900000|2020-11-06 06:25:00|6880.2|6868.2|6877.5|6865.5|6884|6872|6877.5|6865.5|0
1604644200000|2020-11-06 06:30:00|6877.6|6865.6|6883.9|6871.9|6886|6874|6876.5|6864.5|0
1604644500000|2020-11-06 06:35:00|6884.6|6872.6|6881.6|6869.6|6886|6874|6881.6|6869.6|0
1604644800000|2020-11-06 06:40:00|6882|6870|6890.2|6878.2|6892.3|6880.3|6882|6870|0
1604645100000|2020-11-06 06:45:00|6890.3|6878.3|6885.8|6873.8|6891.3|6879.3|6883.9|6871.9|0
1604645400000|2020-11-06 06:50:00|6885.4|6873.4|6886|6874|6888|6876|6883.8|6871.8|0
1604645700000|2020-11-06 06:55:00|6885.2|6873.2|6879.7|6867.7|6888.2|6876.2|6879.7|6867.7|0
1604646000000|2020-11-06 07:00:00|6879.6|6867.6|6875.8|6870.8|6883.6|6876.8|6871.8|6866.8|46
1604646300000|2020-11-06 07:05:00|6877.3|6872.3|6871.8|6866.8|6881.3|6876.3|6869.3|6864.3|37
1604646600000|2020-11-06 07:10:00|6871.3|6866.3|6867.3|6862.3|6878.3|6873.3|6865.8|6860.8|16
1604646900000|2020-11-06 07:15:00|6867.8|6862.8|6866.3|6861.3|6871.8|6866.8|6863.8|6858.8|19
1604647200000|2020-11-06 07:20:00|6868.8|6863.8|6877.8|6872.8|6879.8|6874.8|6868.8|6863.8|31
1604647500000|2020-11-06 07:25:00|6876.3|6871.3|6882.3|6877.3|6883.8|6878.8|6875.3|6870.3|13
1604647800000|2020-11-06 07:30:00|6880.8|6875.8|6878.3|6873.3|6882.8|6877.8|6875.3|6870.3|17
1604648100000|2020-11-06 07:35:00|6877.8|6872.8|6881.3|6876.3|6881.3|6876.3|6874.8|6869.8|21
1604648400000|2020-11-06 07:40:00|6881.8|6876.8|6877.8|6872.8|6881.8|6876.8|6872.8|6867.8|56
1604648700000|2020-11-06 07:45:00|6877.3|6872.3|6869.3|6864.3|6878.8|6873.8|6869.3|6864.3|35
1604649000000|2020-11-06 07:50:00|6869.8|6864.8|6872.3|6867.3|6873.8|6868.8|6867.3|6862.3|10
1604649300000|2020-11-06 07:55:00|6872.8|6867.8|6887.8|6882.8|6887.8|6882.8|6869.8|6864.8|44
1604649600000|2020-11-06 08:00:00|6883.8|6878.8|6910.3|6905.3|6910.8|6905.8|6881.3|6876.3|473
1604649900000|2020-11-06 08:05:00|6909.8|6904.8|6942.8|6937.8|6943.3|6938.3|6909.8|6904.8|322
1604650200000|2020-11-06 08:10:00|6943.8|6938.8|6935.8|6930.8|6944.3|6939.3|6927.3|6922.3|184
1604650500000|2020-11-06 08:15:00|6936.3|6931.3|6916.3|6911.3|6936.3|6931.3|6916.3|6911.3|107
1604650800000|2020-11-06 08:20:00|6917.8|6912.8|6901.3|6896.3|6917.8|6912.8|6897.3|6892.3|171
1604651100000|2020-11-06 08:25:00|6899.3|6894.3|6905.8|6900.8|6912.3|6907.3|6896.3|6891.3|89
1604651400000|2020-11-06 08:30:00|6905.3|6900.3|6892.8|6887.8|6906.3|6901.3|6891.3|6886.3|99
1604651700000|2020-11-06 08:35:00|6892.3|6887.3|6891.8|6886.8|6895.3|6890.3|6884.3|6879.3|146
1604652000000|2020-11-06 08:40:00|6892.5|6887.5|6891|6886|6894.5|6889.5|6884|6879|105
1604652300000|2020-11-06 08:45:00|6891.5|6886.5|6900.5|6895.5|6906|6901|6888.5|6883.5|110
1604652600000|2020-11-06 08:50:00|6901|6896|6907|6902|6908.5|6903.5|6900.5|6895.5|56
1604652900000|2020-11-06 08:55:00|6906|6901|6891.5|6886.5|6908|6903|6886.5|6881.5|187
1604653200000|2020-11-06 09:00:00|6892|6887|6891.5|6886.5|6903|6898|6886.5|6881.5|100
1604653500000|2020-11-06 09:05:00|6891|6886|6872|6867|6894|6889|6868.5|6863.5|114
1604653800000|2020-11-06 09:10:00|6872.5|6867.5|6863.5|6858.5|6872.5|6867.5|6860|6855|182
1604654100000|2020-11-06 09:15:00|6864|6859|6870.5|6865.5|6873|6868|6860|6855|65
1604654400000|2020-11-06 09:20:00|6871.5|6866.5|6879|6874|6879|6874|6870.5|6865.5|38
1604654700000|2020-11-06 09:25:00|6879.5|6874.5|6866.5|6861.5|6881|6876|6866|6861|86
1604655000000|2020-11-06 09:30:00|6866|6861|6867.5|6862.5|6872|6867|6862|6857|94
1604655300000|2020-11-06 09:35:00|6867|6862|6861|6856|6870|6865|6856|6851|273
1604655600000|2020-11-06 09:40:00|6862.5|6857.5|6865.5|6860.5|6867.5|6862.5|6857|6852|209
1604655900000|2020-11-06 09:45:00|6865|6860|6865|6860|6871.5|6866.5|6861|6856|101
1604656200000|2020-11-06 09:50:00|6864.5|6859.5|6848.5|6843.5|6866.5|6861.5|6848|6843|54
1604656500000|2020-11-06 09:55:00|6848|6843|6836.5|6831.5|6848.5|6843.5|6834|6829|70
1604656800000|2020-11-06 10:00:00|6836|6831|6843.5|6838.5|6845.5|6840.5|6832.5|6827.5|97
1604657100000|2020-11-06 10:05:00|6842.5|6837.5|6845.5|6840.5|6853|6848|6841.5|6836.5|134
1604657400000|2020-11-06 10:10:00|6845|6840|6849|6844|6851|6846|6842|6837|41
1604657700000|2020-11-06 10:15:00|6848.5|6843.5|6850.5|6845.5|6857|6852|6847|6842|113
1604658000000|2020-11-06 10:20:00|6850|6845|6858.5|6853.5|6860|6855|6847|6842|71
1604658300000|2020-11-06 10:25:00|6859.5|6854.5|6867.5|6862.5|6871|6866|6859.5|6854.5|47
1604658600000|2020-11-06 10:30:00|6867|6862|6873.5|6868.5|6876|6871|6865.5|6860.5|42
1604658900000|2020-11-06 10:35:00|6873|6868|6883|6878|6885|6880|6873|6868|44
1604659200000|2020-11-06 10:40:00|6883.5|6878.5|6880|6875|6884|6879|6878.5|6873.5|50
1604659500000|2020-11-06 10:45:00|6879.5|6874.5|6878|6873|6884|6879|6875|6870|82
1604659800000|2020-11-06 10:50:00|6878.5|6873.5|6882.5|6877.5|6888|6883|6877.5|6872.5|46
1604660100000|2020-11-06 10:55:00|6882|6877|6880|6875|6885|6880|6875|6870|81
1604660400000|2020-11-06 11:00:00|6879|6874|6887.5|6882.5|6887.5|6882.5|6877|6872|32
1604660700000|2020-11-06 11:05:00|6888|6883|6887.5|6882.5|6888|6883|6882|6877|12
1604661000000|2020-11-06 11:10:00|6888|6883|6880|6875|6889.5|6884.5|6880|6875|19
1604661300000|2020-11-06 11:15:00|6880.5|6875.5|6880|6875|6889.5|6884.5|6878|6873|14
1604661600000|2020-11-06 11:20:00|6879.5|6874.5|6881.5|6876.5|6882.5|6877.5|6876|6871|21
1604661900000|2020-11-06 11:25:00|6882|6877|6874.5|6869.5|6882|6877|6872|6867|46
1604662200000|2020-11-06 11:30:00|6874|6869|6875.5|6870.5|6876.5|6871.5|6867|6862|27
1604662500000|2020-11-06 11:35:00|6875|6870|6869|6864|6875|6870|6865.5|6860.5|28
1604662800000|2020-11-06 11:40:00|6869.5|6864.5|6869.5|6864.5|6874.5|6869.5|6867|6862|11
1604663100000|2020-11-06 11:45:00|6873|6868|6852|6847|6875|6870|6852|6847|128
1604663400000|2020-11-06 11:50:00|6852.5|6847.5|6860.5|6855.5|6862.5|6857.5|6851|6846|45
1604663700000|2020-11-06 11:55:00|6861|6856|6869|6864|6869.5|6864.5|6860|6855|30
1604664000000|2020-11-06 12:00:00|6868|6863|6871|6866|6875|6870|6868|6863|49
1604664300000|2020-11-06 12:05:00|6870|6865|6874|6869|6874.5|6869.5|6864.5|6859.5|15
1604664600000|2020-11-06 12:10:00|6873.5|6868.5|6867.5|6862.5|6874|6869|6865|6860|33
1604664900000|2020-11-06 12:15:00|6869|6864|6875|6870|6875.5|6870.5|6868.5|6863.5|21
1604665200000|2020-11-06 12:20:00|6875.5|6870.5|6863.5|6858.5|6875.5|6870.5|6863.5|6858.5|9
1604665500000|2020-11-06 12:25:00|6864|6859|6865|6860|6868|6863|6860.5|6855.5|28
1604665800000|2020-11-06 12:30:00|6865.5|6860.5|6857.5|6852.5|6865.5|6860.5|6855.5|6850.5|25
1604666100000|2020-11-06 12:35:00|6858|6853|6853.5|6848.5|6864.5|6859.5|6853.5|6848.5|66
1604666400000|2020-11-06 12:40:00|6852.5|6847.5|6854.5|6849.5|6860|6855|6846.5|6841.5|102
1604666700000|2020-11-06 12:45:00|6854|6849|6860.5|6855.5|6862|6857|6850.5|6845.5|79
1604667000000|2020-11-06 12:50:00|6861|6856|6861|6856|6865|6860|6859.5|6854.5|29
1604667300000|2020-11-06 12:55:00|6863|6858|6857|6852|6868|6863|6856.5|6851.5|34
1604667600000|2020-11-06 13:00:00|6856.5|6851.5|6855|6850|6856.5|6851.5|6851|6846|52
1604667900000|2020-11-06 13:05:00|6855.5|6850.5|6849|6844|6855.5|6850.5|6847|6842|54
1604668200000|2020-11-06 13:10:00|6848.5|6843.5|6852|6847|6854.5|6849.5|6847|6842|26
1604668500000|2020-11-06 13:15:00|6853|6848|6861|6856|6861|6856|6852|6847|33
1604668800000|2020-11-06 13:20:00|6860|6855|6863|6858|6864|6859|6856|6851|42
1604669100000|2020-11-06 13:25:00|6862.5|6857.5|6858.5|6853.5|6863.5|6858.5|6858.5|6853.5|41
1604669400000|2020-11-06 13:30:00|6859|6854|6886|6881|6887|6882|6859|6854|88
1604669700000|2020-11-06 13:35:00|6886.5|6881.5|6880|6875|6894|6889|6880|6875|92
1604670000000|2020-11-06 13:40:00|6879|6874|6879.5|6874.5|6888.5|6883.5|6877.5|6872.5|79
1604670300000|2020-11-06 13:45:00|6880|6875|6889|6884|6891.5|6886.5|6879|6874|62
1604670600000|2020-11-06 13:50:00|6890|6885|6885.5|6880.5|6897|6892|6884|6879|55
1604670900000|2020-11-06 13:55:00|6886.5|6881.5|6887|6882|6890|6885|6883.5|6878.5|70
1604671200000|2020-11-06 14:00:00|6888|6883|6877.5|6872.5|6893|6888|6874.5|6869.5|119
1604671500000|2020-11-06 14:05:00|6877|6872|6888|6883|6888|6883|6875|6870|48
1604671800000|2020-11-06 14:10:00|6889|6884|6899|6894|6900|6895|6883|6878|60
1604672100000|2020-11-06 14:15:00|6898.5|6893.5|6914|6909|6921|6916|6895|6890|251
1604672400000|2020-11-06 14:20:00|6912|6907|6910.5|6905.5|6913|6908|6902|6897|152
1604672700000|2020-11-06 14:25:00|6911|6906|6905.5|6900.5|6911|6906|6900|6895|116
1604673000000|2020-11-06 14:30:00|6904.5|6899.5|6897|6892|6909|6904|6887.5|6882.5|142
1604673300000|2020-11-06 14:35:00|6896.5|6891.5|6896|6891|6900|6895|6891|6886|212
1604673600000|2020-11-06 14:40:00|6895.5|6890.5|6907.5|6902.5|6912|6907|6892.5|6887.5|144
1604673900000|2020-11-06 14:45:00|6907|6902|6903|6898|6914|6909|6902|6897|128
1604674200000|2020-11-06 14:50:00|6905|6900|6905.5|6900.5|6907|6902|6898.5|6893.5|97
1604674500000|2020-11-06 14:55:00|6907|6902|6907.5|6902.5|6909.5|6904.5|6894.5|6889.5|85
1604674800000|2020-11-06 15:00:00|6907|6902|6892|6887|6909.5|6904.5|6892|6887|94
1604675100000|2020-11-06 15:05:00|6891.5|6886.5|6896|6891|6901|6896|6891|6886|107
1604675400000|2020-11-06 15:10:00|6895|6890|6902|6897|6905|6900|6895|6890|81
1604675700000|2020-11-06 15:15:00|6903.5|6898.5|6903|6898|6906|6901|6899|6894|85
1604676000000|2020-11-06 15:20:00|6904|6899|6903|6898|6904|6899|6895.5|6890.5|115
1604676300000|2020-11-06 15:25:00|6903.5|6898.5|6898|6893|6904|6899|6898|6893|122
1604676600000|2020-11-06 15:30:00|6897.5|6892.5|6883.5|6878.5|6900|6895|6881|6876|128
1604676900000|2020-11-06 15:35:00|6884|6879|6886|6881|6892|6887|6881.5|6876.5|85
1604677200000|2020-11-06 15:40:00|6888|6883|6889|6884|6893|6888|6885.5|6880.5|53
1604677500000|2020-11-06 15:45:00|6888.5|6883.5|6888.5|6883.5|6890.5|6885.5|6883|6878|101
1604677800000|2020-11-06 15:50:00|6889|6884|6890|6885|6892.5|6887.5|6884.5|6879.5|95
1604678100000|2020-11-06 15:55:00|6889|6884|6867|6862|6890|6885|6861|6856|159
1604678400000|2020-11-06 16:00:00|6867.5|6862.5|6875|6870|6879|6874|6864.5|6859.5|248
1604678700000|2020-11-06 16:05:00|6874.5|6869.5|6879|6874|6882.5|6877.5|6873|6868|47
1604679000000|2020-11-06 16:10:00|6878.5|6873.5|6874.5|6869.5|6883.5|6878.5|6872|6867|90
1604679300000|2020-11-06 16:15:00|6874|6869|6870|6865|6876.5|6871.5|6863|6858|142
1604679600000|2020-11-06 16:20:00|6870.5|6865.5|6866|6861|6870.5|6865.5|6857|6852|182
1604679900000|2020-11-06 16:25:00|6865.5|6860.5|6873.5|6868.5|6877|6872|6864.5|6859.5|355
1604680200000|2020-11-06 16:30:00|6870.4|6864.4|6872.4|6865.4|6874.4|6867.4|6866.4|6859.4|375
1604680500000|2020-11-06 16:35:00|6871.4|6864.4|6878.4|6870.4|6879.4|6872.4|6870.4|6863.4|134
1604680800000|2020-11-06 16:40:00|6879.4|6872.4|6877.4|6869.4|6879.4|6873.4|6873.4|6866.4|48
1604681100000|2020-11-06 16:45:00|6876.4|6868.4|6875.4|6867.4|6877.4|6870.4|6870.4|6862.4|200
1604681400000|2020-11-06 16:50:00|6874.4|6868.4|6877.4|6869.4|6881.4|6874.4|6874.4|6867.4|45
1604681700000|2020-11-06 16:55:00|6876.4|6868.4|6879.4|6871.4|6880.4|6872.4|6870.4|6862.4|12
1604682000000|2020-11-06 17:00:00|6878.4|6870.4|6875.4|6867.4|6880.4|6873.4|6874.4|6867.4|189
1604682300000|2020-11-06 17:05:00|6876.4|6868.4|6877.4|6869.4|6877.4|6870.4|6874.4|6868.4|17
1604682600000|2020-11-06 17:10:00|6879.4|6871.4|6874.4|6867.4|6879.4|6872.4|6871.4|6863.4|13
1604682900000|2020-11-06 17:15:00|6875.4|6868.4|6875.4|6867.4|6875.4|6868.4|6868.4|6862.4|12
1604683200000|2020-11-06 17:20:00|6876.4|6868.4|6876.4|6868.4|6879.4|6872.4|6876.4|6868.4|15
1604683500000|2020-11-06 17:25:00|6877.4|6870.4|6876.4|6868.4|6880.4|6873.4|6874.4|6866.4|11
1604683800000|2020-11-06 17:30:00|6877.4|6870.4|6879.4|6871.4|6881.4|6874.4|6875.4|6868.4|30
1604684100000|2020-11-06 17:35:00|6878.4|6870.4|6877.4|6869.4|6879.4|6872.4|6873.4|6866.4|3
1604684400000|2020-11-06 17:40:00|6876.4|6868.4|6881.4|6873.4|6881.4|6874.4|6875.4|6868.4|8
1604684700000|2020-11-06 17:45:00|6880.4|6872.4|6883.4|6875.4|6883.4|6875.4|6879.4|6871.4|2
1604685000000|2020-11-06 17:50:00|6884.4|6876.4|6885.4|6877.4|6885.4|6878.4|6883.4|6875.4|1
1604685300000|2020-11-06 17:55:00|6884.4|6878.4|6881.4|6873.4|6884.4|6878.4|6880.4|6872.4|18
1604685600000|2020-11-06 18:00:00|6880.4|6872.4|6883.4|6875.4|6884.4|6876.4|6879.4|6872.4|0
1604685900000|2020-11-06 18:05:00|6882.4|6874.4|6881.4|6873.4|6882.4|6874.4|6879.4|6870.4|0
1604686200000|2020-11-06 18:10:00|6882.4|6874.4|6885.4|6877.4|6885.4|6879.4|6881.4|6874.4|6
1604686500000|2020-11-06 18:15:00|6884.4|6874.4|6884.4|6876.4|6886.4|6878.4|6882.4|6874.4|10
1604686800000|2020-11-06 18:20:00|6883.4|6875.4|6881.4|6874.4|6883.4|6876.4|6880.4|6874.4|2
1604687100000|2020-11-06 18:25:00|6882.4|6875.4|6886.4|6879.4|6888.4|6880.4|6882.4|6874.4|8
1604687400000|2020-11-06 18:30:00|6884.4|6877.4|6885.4|6877.4|6886.4|6879.4|6883.4|6876.4|2
1604687700000|2020-11-06 18:35:00|6886.4|6878.4|6884.4|6876.4|6888.4|6879.4|6884.4|6876.4|1
1604688000000|2020-11-06 18:40:00|6883.4|6875.4|6882.4|6874.4|6885.4|6876.4|6881.4|6874.4|7
1604688300000|2020-11-06 18:45:00|6881.4|6875.4|6883.4|6876.4|6884.4|6876.4|6881.4|6874.4|4
1604688600000|2020-11-06 18:50:00|6884.4|6877.4|6883.4|6876.4|6884.4|6877.4|6883.4|6875.4|3
1604688900000|2020-11-06 18:55:00|6882.4|6877.4|6884|6872|6884|6877.4|6880.4|6872|7
1604689200000|2020-11-06 19:00:00|6884.1|6872.1|6883.6|6871.6|6888.2|6876.2|6881.4|6869.4|0
1604689500000|2020-11-06 19:05:00|6883.7|6871.7|6888.1|6876.1|6888.1|6876.1|6883.6|6871.6|0
1604689800000|2020-11-06 19:10:00|6888|6876|6888.9|6876.9|6888.9|6876.9|6884.5|6872.5|0
1604690100000|2020-11-06 19:15:00|6888.8|6876.8|6888.8|6876.8|6891|6879|6886.6|6874.6|0
1604690400000|2020-11-06 19:20:00|6888.6|6876.6|6888.7|6876.7|6890.6|6878.6|6886.5|6874.5|0
1604690700000|2020-11-06 19:25:00|6888.6|6876.6|6886.8|6874.8|6890.7|6878.7|6885.3|6873.3|0
1604691000000|2020-11-06 19:30:00|6887.7|6875.7|6888.8|6876.8|6891|6879|6886.7|6874.7|0
1604691300000|2020-11-06 19:35:00|6888.7|6876.7|6884.2|6872.2|6888.9|6876.9|6884.2|6872.2|0
1604691600000|2020-11-06 19:40:00|6884.3|6872.3|6879.8|6867.8|6886.4|6874.4|6879.8|6867.8|0
1604691900000|2020-11-06 19:45:00|6879.9|6867.9|6879.6|6867.6|6881.9|6869.9|6877.5|6865.5|0
1604692200000|2020-11-06 19:50:00|6879.5|6867.5|6881.7|6869.7|6883.9|6871.9|6879.4|6867.4|0
1604692500000|2020-11-06 19:55:00|6881.8|6869.8|6879.8|6867.8|6881.8|6869.8|6877.5|6865.5|0
1604692800000|2020-11-06 20:00:00|6879.7|6867.7|6874.1|6862.1|6879.8|6867.8|6868.9|6856.9|0
1604693100000|2020-11-06 20:05:00|6874.2|6862.2|6872.3|6860.3|6874.4|6862.4|6869.7|6857.7|0
1604693400000|2020-11-06 20:10:00|6872.2|6860.2|6874.7|6862.7|6876.8|6864.8|6870|6858|0
1604693700000|2020-11-06 20:15:00|6874.6|6862.6|6870.5|6858.5|6876.7|6864.7|6870.2|6858.2|0
1604694000000|2020-11-06 20:20:00|6870.6|6858.6|6872.3|6860.3|6872.7|6860.7|6867.7|6855.7|0
1604694300000|2020-11-06 20:25:00|6872.2|6860.2|6877.1|6865.1|6877.3|6865.3|6870.2|6858.2|0
1604694600000|2020-11-06 20:30:00|6877.2|6865.2|6881.5|6869.5|6883.7|6871.7|6874.9|6862.9|0
1604694900000|2020-11-06 20:35:00|6881.4|6869.4|6885.3|6873.3|6885.6|6873.6|6881.2|6869.2|0
1604695200000|2020-11-06 20:40:00|6885.5|6873.5|6894.1|6882.1|6894.2|6882.2|6885.3|6873.3|0
1604695500000|2020-11-06 20:45:00|6894.2|6882.2|6900.7|6888.7|6902.6|6890.6|6894.1|6882.1|0
1604695800000|2020-11-06 20:50:00|6900.9|6888.9|6892.4|6880.4|6902.9|6890.9|6892|6880|0
1604696100000|2020-11-06 20:55:00|6892.5|6880.5|6874|6862|6892.5|6880.5|6866|6854|0
1604696400000|2020-11-06 21:00:00|6868.9|6856.9|6869.7|6857.7|6874.9|6862.9|6866.8|6854.8|0
1604696700000|2020-11-06 21:05:00|6869.3|6857.3|6876.8|6864.8|6877|6865|6868.9|6856.9|0
1604697000000|2020-11-06 21:10:00|6876.4|6864.4|6877.3|6865.3|6880.4|6868.4|6873.4|6861.4|0
1604697300000|2020-11-06 21:15:00|6877.4|6865.4|6879.2|6867.2|6879.4|6867.4|6876.5|6864.5|0
1604697600000|2020-11-06 21:20:00|6879|6867|6878.6|6866.6|6879|6867|6878.4|6866.4|0
1604697900000|2020-11-06 21:25:00|6878.8|6866.8|6878.4|6866.4|6879|6867|6878.2|6866.2|0
1604698200000|2020-11-06 21:30:00|6878.5|6866.5|6880.2|6868.2|6885.1|6873.1|6877.2|6865.2|0
1604698500000|2020-11-06 21:35:00|6880.6|6868.6|6882.3|6870.3|6883.6|6871.6|6880.6|6868.6|0
1604698800000|2020-11-06 21:40:00|6882.7|6870.7|6880.6|6868.6|6883.2|6871.2|6880.2|6868.2|0
1604699100000|2020-11-06 21:45:00|6881|6869|6882.3|6870.3|6883.2|6871.2|6879.7|6867.7|0
1604699400000|2020-11-06 21:50:00|6882.7|6870.7|6881.9|6869.9|6884|6872|6880.6|6868.6|0
1604699700000|2020-11-06 21:55:00|6881.8|6869.8|6884.2|6872.2|6885.9|6873.9|6880.6|6868.6|0
1604876400000|2020-11-08 23:00:00|6881.2|6869.2|6879.7|6867.7|6881.9|6869.9|6873.7|6861.7|0
1604876700000|2020-11-08 23:05:00|6879.8|6867.8|6882.1|6870.1|6882.1|6870.1|6875.6|6863.6|0
1604877000000|2020-11-08 23:10:00|6882.3|6870.3|6894.6|6882.6|6895.1|6883.1|6881.4|6869.4|0
1604877300000|2020-11-08 23:15:00|6894.8|6882.8|6908.5|6896.5|6911.6|6899.6|6891.6|6879.6|0
1604877600000|2020-11-08 23:20:00|6908.6|6896.6|6904.5|6892.5|6912.6|6900.6|6901.7|6889.7|0
1604877900000|2020-11-08 23:25:00|6904.9|6892.9|6901.3|6889.3|6904.9|6892.9|6900.4|6888.4|0
1604878200000|2020-11-08 23:30:00|6901.5|6889.5|6903|6891|6905.8|6893.8|6898.5|6886.5|0
1604878500000|2020-11-08 23:35:00|6903.4|6891.4|6912.1|6900.1|6913.1|6901.1|6903.4|6891.4|0
1604878800000|2020-11-08 23:40:00|6912.3|6900.3|6920.6|6908.6|6927.5|6915.5|6911.4|6899.4|0
1604879100000|2020-11-08 23:45:00|6921|6909|6901.5|6889.5|6921|6909|6901.5|6889.5|0
1604879400000|2020-11-08 23:50:00|6901.6|6889.6|6902.8|6890.8|6904.3|6892.3|6900.1|6888.1|0
1604879700000|2020-11-08 23:55:00|6903|6891|6901.1|6889.1|6903.3|6891.3|6898.3|6886.3|0
1604880000000|2020-11-09 00:00:00|6901.2|6889.2|6899.4|6887.4|6903.2|6891.2|6898.5|6886.5|0
1604880300000|2020-11-09 00:05:00|6899.8|6887.8|6896.8|6884.8|6902.2|6890.2|6895.3|6883.3|0
1604880600000|2020-11-09 00:10:00|6897|6885|6901.3|6889.3|6901.3|6889.3|6894.7|6882.7|0
1604880900000|2020-11-09 00:15:00|6900.9|6888.9|6934.8|6922.8|6944.2|6932.2|6900.1|6888.1|0
1604881200000|2020-11-09 00:20:00|6934.4|6922.4|6939.4|6927.4|6939.9|6927.9|6932.7|6920.7|0
1604881500000|2020-11-09 00:25:00|6938.7|6926.7|6934.6|6922.6|6938.7|6926.7|6933.4|6921.4|0
1604881800000|2020-11-09 00:30:00|6934.2|6922.2|6931.8|6919.8|6937.7|6925.7|6930.3|6918.3|0
1604882100000|2020-11-09 00:35:00|6931.9|6919.9|6938.3|6926.3|6938.3|6926.3|6931.8|6919.8|0
1604882400000|2020-11-09 00:40:00|6939.1|6927.1|6942.7|6930.7|6946.6|6934.6|6939.1|6927.1|0
1604882700000|2020-11-09 00:45:00|6942.8|6930.8|6947|6935|6948.1|6936.1|6939.6|6927.6|0
1604883000000|2020-11-09 00:50:00|6947.1|6935.1|6946|6934|6950.1|6938.1|6945.9|6933.9|0
1604883300000|2020-11-09 00:55:00|6946.1|6934.1|6948.1|6936.1|6950.4|6938.4|6941.8|6929.8|0
1604883600000|2020-11-09 01:00:00|6948.2|6936.2|6949.2|6937.2|6952.5|6940.5|6946.1|6934.1|0
1604883900000|2020-11-09 01:05:00|6950.5|6938.5|6956.8|6944.8|6956.8|6944.8|6948.5|6936.5|0
1604884200000|2020-11-09 01:10:00|6956.7|6944.7|6957.3|6945.3|6960.9|6948.9|6954.6|6942.6|0
1604884500000|2020-11-09 01:15:00|6957.7|6945.7|6959.1|6947.1|6959.4|6947.4|6955.1|6943.1|0
1604884800000|2020-11-09 01:20:00|6959.2|6947.2|6961.6|6949.6|6961.6|6949.6|6957.1|6945.1|0
1604885100000|2020-11-09 01:25:00|6961.2|6949.2|6963|6951|6963.7|6951.7|6957.5|6945.5|0
1604885400000|2020-11-09 01:30:00|6962.3|6950.3|6954.9|6942.9|6962.3|6950.3|6954.9|6942.9|0
1604885700000|2020-11-09 01:35:00|6955.9|6943.9|6942.8|6930.8|6955.9|6943.9|6941.7|6929.7|0
1604886000000|2020-11-09 01:40:00|6942.4|6930.4|6938.6|6926.6|6942.8|6930.8|6938.6|6926.6|0
1604886300000|2020-11-09 01:45:00|6939|6927|6938.6|6926.6|6942.8|6930.8|6938.6|6926.6|0
1604886600000|2020-11-09 01:50:00|6938.5|6926.5|6938.7|6926.7|6942.7|6930.7|6936.5|6924.5|0
1604886900000|2020-11-09 01:55:00|6938.8|6926.8|6940|6928|6940.7|6928.7|6936.4|6924.4|0
1604887200000|2020-11-09 02:00:00|6939.9|6927.9|6944.7|6932.7|6945.9|6933.9|6939.9|6927.9|0
1604887500000|2020-11-09 02:05:00|6944.3|6932.3|6945.9|6933.9|6947.8|6935.8|6943.6|6931.6|0
1604887800000|2020-11-09 02:10:00|6946.3|6934.3|6944.3|6932.3|6949|6937|6944.1|6932.1|0
1604888100000|2020-11-09 02:15:00|6944.2|6932.2|6940|6928|6944.3|6932.3|6937.9|6925.9|0
1604888400000|2020-11-09 02:20:00|6939.9|6927.9|6939.9|6927.9|6942|6930|6937.7|6925.7|0
1604888700000|2020-11-09 02:25:00|6940.6|6928.6|6944|6932|6946|6934|6939.8|6927.8|0
1604889000000|2020-11-09 02:30:00|6944.1|6932.1|6942.2|6930.2|6948.6|6936.6|6941.8|6929.8|0
1604889300000|2020-11-09 02:35:00|6943.2|6931.2|6944.3|6932.3|6946.5|6934.5|6942.1|6930.1|0
1604889600000|2020-11-09 02:40:00|6943.9|6931.9|6944.4|6932.4|6946.5|6934.5|6942.1|6930.1|0
1604889900000|2020-11-09 02:45:00|6944.5|6932.5|6945.5|6933.5|6946.5|6934.5|6942.3|6930.3|0
1604890200000|2020-11-09 02:50:00|6945.8|6933.8|6946.4|6934.4|6948.5|6936.5|6944.3|6932.3|0
1604890500000|2020-11-09 02:55:00|6946.8|6934.8|6950.6|6938.6|6951.7|6939.7|6946.4|6934.4|0
1604890800000|2020-11-09 03:00:00|6950.7|6938.7|6944.3|6932.3|6950.7|6938.7|6944.3|6932.3|0
1604891100000|2020-11-09 03:05:00|6943.5|6931.5|6950.5|6938.5|6950.6|6938.6|6942.3|6930.3|0
1604891400000|2020-11-09 03:10:00|6950.2|6938.2|6948.4|6936.4|6950.5|6938.5|6945.3|6933.3|0
1604891700000|2020-11-09 03:15:00|6948.8|6936.8|6951|6939|6953|6941|6946.3|6934.3|0
1604892000000|2020-11-09 03:20:00|6950.9|6938.9|6950|6938|6952.1|6940.1|6946.8|6934.8|0
1604892300000|2020-11-09 03:25:00|6950.4|6938.4|6946.9|6934.9|6951|6939|6944.9|6932.9|0
1604892600000|2020-11-09 03:30:00|6946.5|6934.5|6945.8|6933.8|6946.9|6934.9|6944.7|6932.7|0
1604892900000|2020-11-09 03:35:00|6945.4|6933.4|6948.9|6936.9|6951|6939|6944.8|6932.8|0
1604893200000|2020-11-09 03:40:00|6949|6937|6949.2|6937.2|6951.2|6939.2|6947|6935|0
1604893500000|2020-11-09 03:45:00|6949.6|6937.6|6949.2|6937.2|6953.3|6941.3|6949.2|6937.2|0
1604893800000|2020-11-09 03:50:00|6949.6|6937.6|6957.7|6945.7|6959.9|6947.9|6949.2|6937.2|0
1604894100000|2020-11-09 03:55:00|6957.6|6945.6|6961.8|6949.8|6961.8|6949.8|6957.6|6945.6|0
1604894400000|2020-11-09 04:00:00|6961.9|6949.9|6962.1|6950.1|6966.2|6954.2|6960.8|6948.8|0
1604894700000|2020-11-09 04:05:00|6962.9|6950.9|6968.5|6956.5|6968.5|6956.5|6962.1|6950.1|0
1604895000000|2020-11-09 04:10:00|6968.1|6956.1|6968.2|6956.2|6968.7|6956.7|6964.2|6952.2|0
1604895300000|2020-11-09 04:15:00|6967.8|6955.8|6965.3|6953.3|6967.9|6955.9|6963.2|6951.2|0
1604895600000|2020-11-09 04:20:00|6965.2|6953.2|6963.4|6951.4|6965.5|6953.5|6963.2|6951.2|0
1604895900000|2020-11-09 04:25:00|6963|6951|6962.5|6950.5|6963.5|6951.5|6959.2|6947.2|0
1604896200000|2020-11-09 04:30:00|6962.1|6950.1|6968.1|6956.1|6968.1|6956.1|6959.4|6947.4|0
1604896500000|2020-11-09 04:35:00|6968|6956|6970.6|6958.6|6972.7|6960.7|6966|6954|0
1604896800000|2020-11-09 04:40:00|6971|6959|6968.4|6956.4|6972.7|6960.7|6967.4|6955.4|0
1604897100000|2020-11-09 04:45:00|6967.7|6955.7|6968.5|6956.5|6970.6|6958.6|6966.3|6954.3|0
1604897400000|2020-11-09 04:50:00|6968.4|6956.4|6964.9|6952.9|6968.4|6956.4|6962.9|6950.9|0
1604897700000|2020-11-09 04:55:00|6965|6953|6964.7|6952.7|6967|6955|6964.6|6952.6|0
1604898000000|2020-11-09 05:00:00|6965|6953|6966.7|6954.7|6966.8|6954.8|6964.6|6952.6|0
1604898300000|2020-11-09 05:05:00|6966.8|6954.8|6966.6|6954.6|6966.8|6954.8|6964.5|6952.5|0
1604898600000|2020-11-09 05:10:00|6966.5|6954.5|6964|6952|6966.5|6954.5|6961.9|6949.9|0
1604898900000|2020-11-09 05:15:00|6963.9|6951.9|6968.2|6956.2|6968.2|6956.2|6961.9|6949.9|0
1604899200000|2020-11-09 05:20:00|6967.8|6955.8|6970.4|6958.4|6970.5|6958.5|6966.1|6954.1|0
1604899500000|2020-11-09 05:25:00|6970|6958|6966.2|6954.2|6970.4|6958.4|6964.2|6952.2|0
1604899800000|2020-11-09 05:30:00|6966.3|6954.3|6968.1|6956.1|6968.1|6956.1|6964|6952|0
1604900100000|2020-11-09 05:35:00|6967.7|6955.7|6969.1|6957.1|6971.1|6959.1|6966.1|6954.1|0
1604900400000|2020-11-09 05:40:00|6968.7|6956.7|6973.3|6961.3|6973.3|6961.3|6967|6955|0
1604900700000|2020-11-09 05:45:00|6973.2|6961.2|6964.7|6952.7|6973.3|6961.3|6960.4|6948.4|0
1604901000000|2020-11-09 05:50:00|6964.6|6952.6|6960.4|6948.4|6964.7|6952.7|6958.3|6946.3|0
1604901300000|2020-11-09 05:55:00|6960.5|6948.5|6962.1|6950.1|6962.1|6950.1|6957.8|6945.8|0
1604901600000|2020-11-09 06:00:00|6962|6950|6957.7|6945.7|6962|6950|6953.5|6941.5|0
1604901900000|2020-11-09 06:05:00|6957.6|6945.6|6955.5|6943.5|6959.7|6947.7|6953.4|6941.4|0
1604902200000|2020-11-09 06:10:00|6955.1|6943.1|6954.3|6942.3|6955.5|6943.5|6953.2|6941.2|0
1604902500000|2020-11-09 06:15:00|6953.9|6941.9|6951.3|6939.3|6954.3|6942.3|6949.2|6937.2|0
1604902800000|2020-11-09 06:20:00|6951.7|6939.7|6953.4|6941.4|6953.4|6941.4|6949.3|6937.3|0
1604903100000|2020-11-09 06:25:00|6954.1|6942.1|6956.2|6944.2|6957.3|6945.3|6953.1|6941.1|0
1604903400000|2020-11-09 06:30:00|6955.2|6943.2|6946.6|6934.6|6955.2|6943.2|6946.6|6934.6|0
1604903700000|2020-11-09 06:35:00|6946.7|6934.7|6945.9|6933.9|6954.9|6942.9|6944.8|6932.8|0
1604904000000|2020-11-09 06:40:00|6945.8|6933.8|6951.8|6939.8|6954.9|6942.9|6944.7|6932.7|0
1604904300000|2020-11-09 06:45:00|6950.8|6938.8|6957|6945|6957|6945|6950.8|6938.8|0
1604904600000|2020-11-09 06:50:00|6956.6|6944.6|6952.6|6940.6|6957|6945|6952.6|6940.6|0
1604904900000|2020-11-09 06:55:00|6952.7|6940.7|6952.7|6940.7|6954.8|6942.8|6950.6|6938.6|0
1604905200000|2020-11-09 07:00:00|6951.7|6939.7|6973.4|6968.4|6989.4|6984.4|6949.3|6937.3|81
1604905500000|2020-11-09 07:05:00|6973.9|6968.9|6978.4|6973.4|6982.9|6977.9|6972.4|6967.4|13
1604905800000|2020-11-09 07:10:00|6977.9|6972.9|6981.4|6976.4|6984.4|6979.4|6972.4|6967.4|2
1604906100000|2020-11-09 07:15:00|6982.4|6977.4|6986.9|6981.9|6989.4|6984.4|6979.9|6974.9|6
1604906400000|2020-11-09 07:20:00|6985.9|6980.9|6979.4|6974.4|6990.9|6985.9|6978.4|6973.4|8
1604906700000|2020-11-09 07:25:00|6979.9|6974.9|6973.9|6968.9|6982.9|6977.9|6970.9|6965.9|17
1604907000000|2020-11-09 07:30:00|6975.4|6970.4|6975.4|6970.4|6979.9|6974.9|6970.4|6965.4|15
1604907300000|2020-11-09 07:35:00|6976.4|6971.4|6980.4|6975.4|6980.4|6975.4|6972.4|6967.4|1
1604907600000|2020-11-09 07:40:00|6979.9|6974.9|6976.9|6971.9|6980.4|6975.4|6973.9|6968.9|13
1604907900000|2020-11-09 07:45:00|6976.4|6971.4|6967.4|6962.4|6978.4|6973.4|6967.4|6962.4|10
1604908200000|2020-11-09 07:50:00|6968.9|6963.9|6972.9|6967.9|6974.4|6969.4|6968.4|6963.4|35
1604908500000|2020-11-09 07:55:00|6972.4|6967.4|6970.9|6965.9|6979.4|6974.4|6966.9|6961.9|52
1604908800000|2020-11-09 08:00:00|6972.4|6967.4|6956.9|6951.9|6988.4|6983.4|6955.9|6950.9|333
1604909100000|2020-11-09 08:05:00|6958.4|6953.4|6976.9|6971.9|6988.4|6983.4|6958.4|6953.4|270
1604909400000|2020-11-09 08:10:00|6976.4|6971.4|6966.4|6961.4|6976.4|6971.4|6956.4|6951.4|216
1604909700000|2020-11-09 08:15:00|6966.9|6961.9|6987.9|6982.9|6989.4|6984.4|6966.9|6961.9|280
1604910000000|2020-11-09 08:20:00|6987.4|6982.4|6986.9|6981.9|6997.4|6992.4|6980.4|6975.4|203
1604910300000|2020-11-09 08:25:00|6987.4|6982.4|6956.9|6951.9|6988.9|6983.9|6951.9|6946.9|191
1604910600000|2020-11-09 08:30:00|6955.9|6950.9|6963.4|6958.4|6965.9|6960.9|6947.9|6942.9|102
1604910900000|2020-11-09 08:35:00|6963.9|6958.9|6979.4|6974.4|6979.4|6974.4|6961.4|6956.4|106
1604911200000|2020-11-09 08:40:00|6978.6|6973.6|6980.6|6975.6|6986.6|6981.6|6972.6|6967.6|132
1604911500000|2020-11-09 08:45:00|6981.6|6976.6|6984.1|6979.1|6987.1|6982.1|6974.6|6969.6|82
1604911800000|2020-11-09 08:50:00|6983.6|6978.6|6982.6|6977.6|6993.6|6988.6|6982.6|6977.6|91
1604912100000|2020-11-09 08:55:00|6981.6|6976.6|6974.1|6969.1|6984.6|6979.6|6971.6|6966.6|67
1604912400000|2020-11-09 09:00:00|6973.6|6968.6|6961.1|6956.1|6973.6|6968.6|6959.6|6954.6|94
1604912700000|2020-11-09 09:05:00|6960.6|6955.6|6974.6|6969.6|6974.6|6969.6|6958.6|6953.6|54
1604913000000|2020-11-09 09:10:00|6975.6|6970.6|6988.1|6983.1|6989.6|6984.6|6974.6|6969.6|79
1604913300000|2020-11-09 09:15:00|6988.6|6983.6|6987.1|6982.1|6992.6|6987.6|6982.6|6977.6|96
1604913600000|2020-11-09 09:20:00|6986.6|6981.6|6982.6|6977.6|6989.6|6984.6|6980.6|6975.6|77
1604913900000|2020-11-09 09:25:00|6983.1|6978.1|6979.1|6974.1|6987.6|6982.6|6977.1|6972.1|63
1604914200000|2020-11-09 09:30:00|6979.6|6974.6|6985.6|6980.6|6989.1|6984.1|6979.6|6974.6|88
1604914500000|2020-11-09 09:35:00|6983.6|6978.6|6984.6|6979.6|6985.6|6980.6|6981.1|6976.1|69
1604914800000|2020-11-09 09:40:00|6985.1|6980.1|6994.6|6989.6|6994.6|6989.6|6981.6|6976.6|87
1604915100000|2020-11-09 09:45:00|6993.6|6988.6|6992.6|6987.6|6997.1|6992.1|6987.6|6982.6|55
1604915400000|2020-11-09 09:50:00|6993.1|6988.1|6988.6|6983.6|6998.6|6993.6|6988.6|6983.6|62
1604915700000|2020-11-09 09:55:00|6989.1|6984.1|6984.1|6979.1|6991.1|6986.1|6982.6|6977.6|70
1604916000000|2020-11-09 10:00:00|6984.6|6979.6|6996.6|6991.6|6998.1|6993.1|6982.6|6977.6|77
1604916300000|2020-11-09 10:05:00|6997.6|6992.6|6999.6|6994.6|6999.6|6994.6|6993.6|6988.6|71
1604916600000|2020-11-09 10:10:00|6999.1|6994.1|6998.6|6993.6|7003.1|6998.1|6996.6|6991.6|118
1604916900000|2020-11-09 10:15:00|6998.1|6993.1|6997.6|6992.6|7003.6|6998.6|6996.6|6991.6|180
1604917200000|2020-11-09 10:20:00|6998.6|6993.6|7001.6|6996.6|7002.1|6997.1|6996.6|6991.6|34
1604917500000|2020-11-09 10:25:00|7001.1|6996.1|6998.1|6993.1|7002.6|6997.6|6990.6|6985.6|156
1604917800000|2020-11-09 10:30:00|6997.6|6992.6|7000.6|6995.6|7004.1|6999.1|6997.6|6992.6|77
1604918100000|2020-11-09 10:35:00|7000.1|6995.1|7005.6|7000.6|7006.1|7001.1|6997.1|6992.1|75
1604918400000|2020-11-09 10:40:00|7004.6|6999.6|7012.1|7007.1|7013.6|7008.6|7004.1|6999.1|106
1604918700000|2020-11-09 10:45:00|7011.6|7006.6|7007.1|7002.1|7012.6|7007.6|7005.1|7000.1|63
1604919000000|2020-11-09 10:50:00|7006.6|7001.6|7007.1|7002.1|7007.6|7002.6|7003.1|6998.1|71
1604919300000|2020-11-09 10:55:00|7006.1|7001.1|7005.6|7000.6|7007.6|7002.6|7004.6|6999.6|76
1604919600000|2020-11-09 11:00:00|7005.1|7000.1|7008.6|7003.6|7009.6|7004.6|6999.1|6994.1|81
1604919900000|2020-11-09 11:05:00|7008.1|7003.1|7004.6|6999.6|7008.1|7003.1|7004.6|6999.6|40
1604920200000|2020-11-09 11:10:00|7005.1|7000.1|7004.6|6999.6|7006.6|7001.6|6999.1|6994.1|32
1604920500000|2020-11-09 11:15:00|7004.1|6999.1|7003.6|6998.6|7004.6|6999.6|6996.1|6991.1|33
1604920800000|2020-11-09 11:20:00|7004.1|6999.1|6999.6|6994.6|7005.1|7000.1|6996.6|6991.6|27
1604921100000|2020-11-09 11:25:00|7000.6|6995.6|6995.6|6990.6|7002.6|6997.6|6995.6|6990.6|70
1604921400000|2020-11-09 11:30:00|6996.1|6991.1|6994.1|6989.1|6997.6|6992.6|6988.1|6983.1|60
1604921700000|2020-11-09 11:35:00|6993.6|6988.6|6993.6|6988.6|6995.1|6990.1|6989.6|6984.6|22
1604922000000|2020-11-09 11:40:00|6994.1|6989.1|6991.6|6986.6|6994.6|6989.6|6991.6|6986.6|16
1604922300000|2020-11-09 11:45:00|6992.6|6987.6|7158.6|7153.6|7158.6|7153.6|6992.6|6987.6|2152
1604922600000|2020-11-09 11:50:00|7158.1|7153.1|7221.6|7216.6|7228.6|7223.6|7153.6|7148.6|912
1604922900000|2020-11-09 11:55:00|7221.1|7216.1|7352.6|7347.6|7462.6|7457.6|7217.6|7212.6|1006
1604923200000|2020-11-09 12:00:00|7353.1|7348.1|7322.1|7317.1|7375.1|7370.1|7301.1|7296.1|880
1604923500000|2020-11-09 12:05:00|7321.6|7316.6|7403.1|7398.1|7403.1|7398.1|7313.1|7308.1|545
1604923800000|2020-11-09 12:10:00|7402.6|7397.6|7519.1|7514.1|7529.6|7524.6|7402.6|7397.6|795
1604924100000|2020-11-09 12:15:00|7520.1|7515.1|7441.6|7436.6|7525.1|7520.1|7441.1|7436.1|792
1604924400000|2020-11-09 12:20:00|7437.6|7432.6|7395.6|7390.6|7446.6|7441.6|7378.1|7373.1|1160
1604924700000|2020-11-09 12:25:00|7399.1|7394.1|7408.1|7403.1|7448.1|7443.1|7389.6|7384.6|646
1604925000000|2020-11-09 12:30:00|7406.1|7401.1|7399.6|7394.6|7432.6|7427.6|7392.1|7387.1|490
1604925300000|2020-11-09 12:35:00|7400.1|7395.1|7392.6|7387.6|7418.6|7413.6|7378.1|7373.1|760
1604925600000|2020-11-09 12:40:00|7394.1|7389.1|7379.6|7374.6|7406.6|7401.6|7378.1|7373.1|436
1604925900000|2020-11-09 12:45:00|7377.6|7372.6|7360.1|7355.1|7397.1|7392.1|7351.6|7346.6|476
1604926200000|2020-11-09 12:50:00|7359.6|7354.6|7341.1|7336.1|7366.1|7361.1|7333.6|7328.6|218
1604926500000|2020-11-09 12:55:00|7341.6|7336.6|7377.6|7372.6|7383.6|7378.6|7341.6|7336.6|334
1604926800000|2020-11-09 13:00:00|7377.1|7372.1|7381.6|7376.6|7407.1|7402.1|7370.6|7365.6|288
1604927100000|2020-11-09 13:05:00|7382.1|7377.1|7409.6|7404.6|7415.1|7410.1|7382.1|7377.1|168
1604927400000|2020-11-09 13:10:00|7410.1|7405.1|7415.6|7410.6|7426.1|7421.1|7399.1|7394.1|385
1604927700000|2020-11-09 13:15:00|7416.1|7411.1|7400.6|7395.6|7418.6|7413.6|7398.6|7393.6|383
1604928000000|2020-11-09 13:20:00|7400.1|7395.1|7361.9|7356.9|7405.9|7400.9|7357.4|7352.4|425
1604928300000|2020-11-09 13:25:00|7362.4|7357.4|7379.4|7374.4|7398.9|7393.9|7362.4|7357.4|350
1604928600000|2020-11-09 13:30:00|7379.9|7374.9|7410.4|7405.4|7415.9|7410.9|7377.4|7372.4|195
1604928900000|2020-11-09 13:35:00|7409.4|7404.4|7412.4|7407.4|7417.9|7412.9|7399.4|7394.4|159
1604929200000|2020-11-09 13:40:00|7411.9|7406.9|7424.4|7419.4|7434.9|7429.9|7411.9|7406.9|182
1604929500000|2020-11-09 13:45:00|7423.9|7418.9|7432.4|7427.4|7433.4|7428.4|7402.4|7397.4|215
1604929800000|2020-11-09 13:50:00|7431.9|7426.9|7421.4|7416.4|7451.4|7446.4|7418.9|7413.9|130
1604930100000|2020-11-09 13:55:00|7421.9|7416.9|7420.4|7415.4|7446.9|7441.9|7416.4|7411.4|134
1604930400000|2020-11-09 14:00:00|7422.9|7417.9|7447.4|7442.4|7451.9|7446.9|7422.9|7417.9|159
1604930700000|2020-11-09 14:05:00|7447.9|7442.9|7460.4|7455.4|7463.9|7458.9|7447.4|7442.4|137
1604931000000|2020-11-09 14:10:00|7459.4|7454.4|7450.9|7445.9|7460.4|7455.4|7439.4|7434.4|134
1604931300000|2020-11-09 14:15:00|7452.4|7447.4|7459.4|7454.4|7462.4|7457.4|7440.4|7435.4|153
1604931600000|2020-11-09 14:20:00|7460.4|7455.4|7467.9|7462.9|7474.4|7469.4|7460.4|7455.4|225
1604931900000|2020-11-09 14:25:00|7467.4|7462.4|7461.9|7456.9|7483.4|7478.4|7461.9|7456.9|245
1604932200000|2020-11-09 14:30:00|7463.4|7458.4|7459.4|7454.4|7467.9|7462.9|7443.4|7438.4|393
1604932500000|2020-11-09 14:35:00|7458.9|7453.9|7417.4|7412.4|7464.9|7459.9|7416.4|7411.4|371
1604932800000|2020-11-09 14:40:00|7418.4|7413.4|7427.4|7422.4|7429.4|7424.4|7398.4|7393.4|405
1604933100000|2020-11-09 14:45:00|7426.9|7421.9|7471.4|7466.4|7476.9|7471.9|7425.4|7420.4|472
1604933400000|2020-11-09 14:50:00|7471.9|7466.9|7452.4|7447.4|7474.4|7469.4|7439.4|7434.4|335
1604933700000|2020-11-09 14:55:00|7451.9|7446.9|7444.4|7439.4|7461.4|7456.4|7441.4|7436.4|248
1604934000000|2020-11-09 15:00:00|7450.9|7445.9|7492.9|7487.9|7492.9|7487.9|7450.9|7445.9|462
1604934300000|2020-11-09 15:05:00|7495.4|7490.4|7473.4|7468.4|7500.4|7495.4|7468.4|7463.4|377
1604934600000|2020-11-09 15:10:00|7472.7|7467.7|7487.7|7482.7|7502.7|7497.7|7470.7|7465.7|348
1604934900000|2020-11-09 15:15:00|7488.2|7483.2|7493.7|7488.7|7495.2|7490.2|7473.7|7468.7|173
1604935200000|2020-11-09 15:20:00|7494.2|7489.2|7483.7|7478.7|7499.2|7494.2|7483.2|7478.2|348
1604935500000|2020-11-09 15:25:00|7483.2|7478.2|7485.2|7480.2|7493.2|7488.2|7477.2|7472.2|378
1604935800000|2020-11-09 15:30:00|7486.2|7481.2|7472.2|7467.2|7497.2|7492.2|7466.7|7461.7|516
1604936100000|2020-11-09 15:35:00|7470.7|7465.7|7442.7|7437.7|7470.7|7465.7|7435.7|7430.7|461
1604936400000|2020-11-09 15:40:00|7444.7|7439.7|7451.7|7446.7|7466.2|7461.2|7442.7|7437.7|514
1604936700000|2020-11-09 15:45:00|7452.2|7447.2|7438.2|7433.2|7455.7|7450.7|7420.2|7415.2|378
1604937000000|2020-11-09 15:50:00|7439.2|7434.2|7427.7|7422.7|7440.2|7435.2|7426.7|7421.7|240
1604937300000|2020-11-09 15:55:00|7427.2|7422.2|7439.2|7434.2|7450.2|7445.2|7413.2|7408.2|473
1604937600000|2020-11-09 16:00:00|7438.2|7433.2|7420.7|7415.7|7445.2|7440.2|7419.7|7414.7|626
1604937900000|2020-11-09 16:05:00|7420.2|7415.2|7440.7|7435.7|7444.2|7439.2|7419.7|7414.7|482
1604938200000|2020-11-09 16:10:00|7441.2|7436.2|7427.7|7422.7|7443.7|7438.7|7419.7|7414.7|335
1604938500000|2020-11-09 16:15:00|7428.7|7423.7|7444.2|7439.2|7452.7|7447.7|7426.2|7421.2|421
1604938800000|2020-11-09 16:20:00|7444.7|7439.7|7452.7|7447.7|7456.7|7451.7|7436.7|7431.7|695
1604939100000|2020-11-09 16:25:00|7452.2|7447.2|7463.2|7458.2|7467.2|7462.2|7448.2|7443.2|832
1604939400000|2020-11-09 16:30:00|7463.7|7458.7|7470.2|7463.2|7473.2|7467.2|7457.2|7450.2|908
1604939700000|2020-11-09 16:35:00|7471.2|7464.2|7466.2|7458.2|7471.2|7464.2|7450.2|7444.2|470
1604940000000|2020-11-09 16:40:00|7465.2|7457.2|7458.2|7450.2|7468.2|7460.2|7451.2|7444.2|223
1604940300000|2020-11-09 16:45:00|7459.2|7451.2|7450.2|7442.2|7465.2|7457.2|7450.2|7442.2|222
1604940600000|2020-11-09 16:50:00|7451.2|7443.2|7447.2|7440.2|7451.2|7443.2|7438.2|7430.2|138
1604940900000|2020-11-09 16:55:00|7449.2|7441.2|7448.2|7441.2|7451.2|7443.2|7444.2|7436.2|81
1604941200000|2020-11-09 17:00:00|7450.2|7442.2|7456.2|7448.2|7460.2|7452.2|7449.2|7442.2|94
1604941500000|2020-11-09 17:05:00|7455.2|7447.2|7466.2|7458.2|7469.2|7461.2|7452.2|7444.2|45
1604941800000|2020-11-09 17:10:00|7465.2|7457.2|7457.2|7450.2|7465.2|7458.2|7453.2|7445.2|93
1604942100000|2020-11-09 17:15:00|7456.2|7449.2|7460.2|7453.2|7460.2|7453.2|7450.2|7442.2|101
1604942400000|2020-11-09 17:20:00|7459.2|7452.2|7471.2|7463.2|7474.2|7466.2|7459.2|7452.2|49
1604942700000|2020-11-09 17:25:00|7469.2|7461.2|7472.2|7465.2|7475.2|7468.2|7469.2|7461.2|47
1604943000000|2020-11-09 17:30:00|7473.2|7464.2|7479.2|7472.2|7479.2|7472.2|7470.2|7462.2|76
1604943300000|2020-11-09 17:35:00|7478.2|7470.2|7477.2|7470.2|7481.2|7473.2|7475.2|7468.2|58
1604943600000|2020-11-09 17:40:00|7478.2|7471.2|7473.2|7465.2|7478.2|7471.2|7472.2|7464.2|15
1604943900000|2020-11-09 17:45:00|7472.2|7464.2|7470.2|7462.2|7476.2|7468.2|7466.2|7459.2|88
1604944200000|2020-11-09 17:50:00|7469.2|7464.2|7469.2|7462.2|7473.2|7466.2|7467.2|7459.2|62
1604944500000|2020-11-09 17:55:00|7471.2|7461.2|7476.2|7467.2|7476.2|7468.2|7468.2|7460.2|39
1604944800000|2020-11-09 18:00:00|7475.2|7468.2|7477.2|7469.2|7481.2|7474.2|7474.2|7466.2|48
1604945100000|2020-11-09 18:05:00|7476.2|7468.2|7482.2|7474.2|7482.2|7474.2|7476.2|7468.2|45
1604945400000|2020-11-09 18:10:00|7480.2|7473.2|7479.2|7472.2|7483.2|7475.2|7477.2|7470.2|83
1604945700000|2020-11-09 18:15:00|7481.2|7473.2|7484.2|7476.2|7487.2|7480.2|7480.2|7472.2|91
1604946000000|2020-11-09 18:20:00|7483.2|7475.2|7483.2|7477.2|7486.2|7478.2|7478.2|7470.2|47
1604946300000|2020-11-09 18:25:00|7486.2|7478.2|7482.2|7474.2|7487.2|7481.2|7479.2|7472.2|47
1604946600000|2020-11-09 18:30:00|7483.2|7475.2|7485.2|7477.2|7488.2|7479.2|7481.2|7473.2|22
1604946900000|2020-11-09 18:35:00|7484.2|7478.2|7481.2|7473.2|7488.2|7480.2|7481.2|7473.2|35
1604947200000|2020-11-09 18:40:00|7480.2|7472.2|7478.2|7470.2|7481.2|7474.2|7477.2|7468.2|7
1604947500000|2020-11-09 18:45:00|7477.2|7471.2|7481.2|7473.2|7482.2|7475.2|7475.2|7468.2|20
1604947800000|2020-11-09 18:50:00|7480.2|7472.2|7474.2|7466.2|7482.2|7476.2|7473.2|7466.2|9
1604948100000|2020-11-09 18:55:00|7473.2|7465.2|7474.8|7462.8|7475.2|7469.7|7472.2|7462.8|17
1604948400000|2020-11-09 19:00:00|7474.9|7462.9|7474|7462|7477|7465|7469.9|7457.9|0
1604948700000|2020-11-09 19:05:00|7473.9|7461.9|7471.7|7459.7|7478.5|7466.5|7471.6|7459.6|0
1604949000000|2020-11-09 19:10:00|7471.6|7459.6|7472.7|7460.7|7473.9|7461.9|7467|7455|0
1604949300000|2020-11-09 19:15:00|7471.7|7459.7|7470.5|7458.5|7475.1|7463.1|7468.6|7456.6|0
1604949600000|2020-11-09 19:20:00|7469.6|7457.6|7451.9|7439.9|7469.6|7457.6|7451.5|7439.5|0
1604949900000|2020-11-09 19:25:00|7451.8|7439.8|7451|7439|7457.5|7445.5|7448.2|7436.2|0
1604950200000|2020-11-09 19:30:00|7450.9|7438.9|7447.6|7435.6|7450.9|7438.9|7444|7432|0
1604950500000|2020-11-09 19:35:00|7447.7|7435.7|7455|7443|7457.4|7445.4|7445.6|7433.6|0
1604950800000|2020-11-09 19:40:00|7454.9|7442.9|7459.3|7447.3|7461.4|7449.4|7452|7440|0
1604951100000|2020-11-09 19:45:00|7457.4|7445.4|7459.7|7447.7|7459.8|7447.8|7453.1|7441.1|0
1604951400000|2020-11-09 19:50:00|7459.6|7447.6|7453.7|7441.7|7459.7|7447.7|7449.4|7437.4|0
1604951700000|2020-11-09 19:55:00|7453.8|7441.8|7458.3|7446.3|7460.8|7448.8|7453.8|7441.8|0
1604952000000|2020-11-09 20:00:00|7460.2|7448.2|7462.8|7450.8|7465|7453|7452|7440|0
1604952300000|2020-11-09 20:05:00|7462.9|7450.9|7458.6|7446.6|7463.2|7451.2|7454|7442|0
1604952600000|2020-11-09 20:10:00|7458.7|7446.7|7451.7|7439.7|7460.7|7448.7|7449.9|7437.9|0
1604952900000|2020-11-09 20:15:00|7451.8|7439.8|7455.6|7443.6|7467|7455|7451.8|7439.8|0
1604953200000|2020-11-09 20:20:00|7455.4|7443.4|7448.5|7436.5|7455.5|7443.5|7444|7432|0
1604953500000|2020-11-09 20:25:00|7448.7|7436.7|7432.4|7420.4|7448.9|7436.9|7430.3|7418.3|0
1604953800000|2020-11-09 20:30:00|7432.3|7420.3|7441.3|7429.3|7454.3|7442.3|7432.3|7420.3|0
1604954100000|2020-11-09 20:35:00|7441.2|7429.2|7444.7|7432.7|7444.7|7432.7|7437.2|7425.2|0
1604954400000|2020-11-09 20:40:00|7444.6|7432.6|7436.2|7424.2|7444.7|7432.7|7429.5|7417.5|0
1604954700000|2020-11-09 20:45:00|7436.3|7424.3|7427.1|7415.1|7436.5|7424.5|7422.6|7410.6|0
1604955000000|2020-11-09 20:50:00|7427.2|7415.2|7413|7401|7427.2|7415.2|7401.7|7389.7|0
1604955300000|2020-11-09 20:55:00|7412.9|7400.9|7408.1|7396.1|7422.1|7410.1|7403|7391|0
1604955600000|2020-11-09 21:00:00|7409.2|7397.2|7430.7|7418.7|7432|7420|7409.2|7397.2|0
1604955900000|2020-11-09 21:05:00|7430.9|7418.9|7439.5|7427.5|7440.8|7428.8|7424.6|7412.6|0
1604956200000|2020-11-09 21:10:00|7439.4|7427.4|7432.8|7420.8|7441.9|7429.9|7428.3|7416.3|0
1604956500000|2020-11-09 21:15:00|7433|7421|7428.4|7416.4|7433.6|7421.6|7428|7416|0
1604956800000|2020-11-09 21:20:00|7428|7416|7427.4|7415.4|7428|7416|7426.2|7414.2|0
1604957100000|2020-11-09 21:25:00|7427.6|7415.6|7429.7|7417.7|7430.1|7418.1|7427|7415|0
1604957400000|2020-11-09 21:30:00|7429.9|7417.9|7428.6|7416.6|7429.9|7417.9|7421.4|7409.4|0
1604957700000|2020-11-09 21:35:00|7428.5|7416.5|7414.7|7402.7|7429.9|7417.9|7414.3|7402.3|0
1604958000000|2020-11-09 21:40:00|7415.3|7403.3|7420|7408|7422.8|7410.8|7409.7|7397.7|0
1604958300000|2020-11-09 21:45:00|7419.9|7407.9|7416.9|7404.9|7420|7408|7410.3|7398.3|0
1604958600000|2020-11-09 21:50:00|7417.5|7405.5|7419.7|7407.7|7423|7411|7415.5|7403.5|0
1604958900000|2020-11-09 21:55:00|7419.3|7407.3|7417.4|7405.4|7423.2|7411.2|7413.6|7401.6|0
1604959200000|2020-11-09 22:00:00|7416.8|7404.8|7415.4|7403.4|7417|7405|7414.2|7402.2|0
1604959500000|2020-11-09 22:05:00|7415.6|7403.6|7416.2|7404.2|7416.6|7404.6|7414.8|7402.8|0
1604959800000|2020-11-09 22:10:00|7416|7404|7418|7406|7420.6|7408.6|7415.8|7403.8|0
1604960100000|2020-11-09 22:15:00|7417.4|7405.4|7418.7|7406.7|7418.9|7406.9|7417.4|7405.4|0
1604960400000|2020-11-09 22:20:00|7418.9|7406.9|7420.3|7408.3|7420.7|7408.7|7418.9|7406.9|0
1604960700000|2020-11-09 22:25:00|7420.7|7408.7|7421|7409|7421.2|7409.2|7420.4|7408.4|0
1604961000000|2020-11-09 22:30:00|7421.2|7409.2|7422.1|7410.1|7422.8|7410.8|7420.6|7408.6|0
1604961300000|2020-11-09 22:35:00|7421.7|7409.7|7421.9|7409.9|7422.2|7410.2|7421.7|7409.7|0
1604961600000|2020-11-09 22:40:00|7422.2|7410.2|7422.9|7410.9|7423.1|7411.1|7422.2|7410.2|0
1604961900000|2020-11-09 22:45:00|7422.7|7410.7|7421.9|7409.9|7422.9|7410.9|7421.9|7409.9|0
1604962200000|2020-11-09 22:50:00|7422.3|7410.3|7421.5|7409.5|7422.3|7410.3|7421.5|7409.5|0
1604962500000|2020-11-09 22:55:00|7421.7|7409.7|7422.1|7410.1|7422.7|7410.7|7420.9|7408.9|0
1604962800000|2020-11-09 23:00:00|7422.5|7410.5|7433.3|7421.3|7433.9|7421.9|7420.5|7408.5|0
1604963100000|2020-11-09 23:05:00|7433.5|7421.5|7427.5|7415.5|7435.7|7423.7|7424.9|7412.9|0
1604963400000|2020-11-09 23:10:00|7427.6|7415.6|7433|7421|7434.2|7422.2|7426.2|7414.2|0
1604963700000|2020-11-09 23:15:00|7433.2|7421.2|7436.7|7424.7|7437.6|7425.6|7433|7421|0
1604964000000|2020-11-09 23:20:00|7436.8|7424.8|7447.1|7435.1|7447.6|7435.6|7436.8|7424.8|0
1604964300000|2020-11-09 23:25:00|7447.2|7435.2|7445|7433|7447.6|7435.6|7444.1|7432.1|0
1604964600000|2020-11-09 23:30:00|7445.4|7433.4|7441.4|7429.4|7448.7|7436.7|7438.2|7426.2|0
1604964900000|2020-11-09 23:35:00|7441.8|7429.8|7440.7|7428.7|7443.8|7431.8|7440.1|7428.1|0
1604965200000|2020-11-09 23:40:00|7440.3|7428.3|7439|7427|7440.3|7428.3|7435.7|7423.7|0
1604965500000|2020-11-09 23:45:00|7438.8|7426.8|7435.1|7423.1|7441.6|7429.6|7434.4|7422.4|0
1604965800000|2020-11-09 23:50:00|7435.3|7423.3|7420|7408|7435.9|7423.9|7419.5|7407.5|0
1604966100000|2020-11-09 23:55:00|7420.2|7408.2|7421.5|7409.5|7427.6|7415.6|7418.9|7406.9|0
1604966400000|2020-11-10 00:00:00|7421.7|7409.7|7426.7|7414.7|7429.8|7417.8|7416.2|7404.2|0
1604966700000|2020-11-10 00:05:00|7426.9|7414.9|7424.7|7412.7|7427.6|7415.6|7418.9|7406.9|0
1604967000000|2020-11-10 00:10:00|7424.6|7412.6|7415|7403|7425.1|7413.1|7410.8|7398.8|0
1604967300000|2020-11-10 00:15:00|7414.6|7402.6|7373.4|7361.4|7414.6|7402.6|7373.2|7361.2|0
1604967600000|2020-11-10 00:20:00|7372.4|7360.4|7365.3|7353.3|7375.9|7363.9|7365.2|7353.2|0
1604967900000|2020-11-10 00:25:00|7365.2|7353.2|7368.4|7356.4|7372.6|7360.6|7364|7352|0
1604968200000|2020-11-10 00:30:00|7368|7356|7372.4|7360.4|7376.6|7364.6|7363.7|7351.7|0
1604968500000|2020-11-10 00:35:00|7372|7360|7383.4|7371.4|7385.1|7373.1|7370.3|7358.3|0
1604968800000|2020-11-10 00:40:00|7383.8|7371.8|7382.2|7370.2|7390.6|7378.6|7382.1|7370.1|0
1604969100000|2020-11-10 00:45:00|7382.1|7370.1|7386.4|7374.4|7386.5|7374.5|7382.1|7370.1|0
1604969400000|2020-11-10 00:50:00|7386.3|7374.3|7388.6|7376.6|7388.6|7376.6|7382.2|7370.2|0
1604969700000|2020-11-10 00:55:00|7388.7|7376.7|7390.3|7378.3|7390.8|7378.8|7384.3|7372.3|0
1604970000000|2020-11-10 01:00:00|7389.6|7377.6|7397|7385|7399.2|7387.2|7388.4|7376.4|0
1604970300000|2020-11-10 01:05:00|7396.9|7384.9|7393|7381|7399.1|7387.1|7391.6|7379.6|0
1604970600000|2020-11-10 01:10:00|7392.9|7380.9|7391.8|7379.8|7395.1|7383.1|7390.7|7378.7|0
1604970900000|2020-11-10 01:15:00|7392.2|7380.2|7388.4|7376.4|7393.8|7381.8|7387.3|7375.3|0
1604971200000|2020-11-10 01:20:00|7388.5|7376.5|7388.5|7376.5|7390.7|7378.7|7382|7370|0
1604971500000|2020-11-10 01:25:00|7388.6|7376.6|7397.2|7385.2|7397.2|7385.2|7388.5|7376.5|0
1604971800000|2020-11-10 01:30:00|7397.3|7385.3|7400.1|7388.1|7402.1|7390.1|7393.4|7381.4|0
1604972100000|2020-11-10 01:35:00|7400|7388|7391.7|7379.7|7402.4|7390.4|7389.5|7377.5|0
1604972400000|2020-11-10 01:40:00|7391.8|7379.8|7399.4|7387.4|7401.6|7389.6|7390.9|7378.9|0
1604972700000|2020-11-10 01:45:00|7399|7387|7402.6|7390.6|7403.7|7391.7|7395|7383|0
1604973000000|2020-11-10 01:50:00|7403|7391|7404.9|7392.9|7410.3|7398.3|7401.6|7389.6|0
1604973300000|2020-11-10 01:55:00|7405.3|7393.3|7400.7|7388.7|7407|7395|7400.7|7388.7|0
1604973600000|2020-11-10 02:00:00|7401.1|7389.1|7415.4|7403.4|7415.5|7403.5|7401.1|7389.1|0
1604973900000|2020-11-10 02:05:00|7415.5|7403.5|7422.6|7410.6|7426.8|7414.8|7415.4|7403.4|0
1604974200000|2020-11-10 02:10:00|7422.7|7410.7|7414.6|7402.6|7422.7|7410.7|7414.6|7402.6|0
1604974500000|2020-11-10 02:15:00|7414.5|7402.5|7413.9|7401.9|7416.7|7404.7|7412.3|7400.3|0
1604974800000|2020-11-10 02:20:00|7413.8|7401.8|7407|7395|7414.9|7402.9|7403.8|7391.8|0
1604975100000|2020-11-10 02:25:00|7407.1|7395.1|7399.6|7387.6|7409.2|7397.2|7396.4|7384.4|0
1604975400000|2020-11-10 02:30:00|7399.5|7387.5|7400.7|7388.7|7402.9|7390.9|7396.4|7384.4|0
1604975700000|2020-11-10 02:35:00|7400.8|7388.8|7387.7|7375.7|7400.8|7388.8|7383.3|7371.3|0
1604976000000|2020-11-10 02:40:00|7387.8|7375.8|7383.3|7371.3|7390|7378|7381.2|7369.2|0
1604976300000|2020-11-10 02:45:00|7383.4|7371.4|7385.9|7373.9|7386.7|7374.7|7381.1|7369.1|0
1604976600000|2020-11-10 02:50:00|7386|7374|7370.9|7358.9|7388.1|7376.1|7368.7|7356.7|0
1604976900000|2020-11-10 02:55:00|7371.7|7359.7|7360.8|7348.8|7373.1|7361.1|7358.7|7346.7|0
1604977200000|2020-11-10 03:00:00|7360.4|7348.4|7363.5|7351.5|7367.6|7355.6|7357.6|7345.6|0
1604977500000|2020-11-10 03:05:00|7364.3|7352.3|7367.8|7355.8|7369.9|7357.9|7363.5|7351.5|0
1604977800000|2020-11-10 03:10:00|7368.6|7356.6|7372.2|7360.2|7372.3|7360.3|7365.5|7353.5|0
1604978100000|2020-11-10 03:15:00|7372.3|7360.3|7365.5|7353.5|7374.4|7362.4|7362.1|7350.1|0
1604978400000|2020-11-10 03:20:00|7365.6|7353.6|7362.4|7350.4|7367.9|7355.9|7362.4|7350.4|0
1604978700000|2020-11-10 03:25:00|7362|7350|7364.6|7352.6|7366.7|7354.7|7360.2|7348.2|0
1604979000000|2020-11-10 03:30:00|7363.5|7351.5|7360.3|7348.3|7367|7355|7360.3|7348.3|0
1604979300000|2020-11-10 03:35:00|7360.7|7348.7|7351.2|7339.2|7362.5|7350.5|7346.9|7334.9|0
1604979600000|2020-11-10 03:40:00|7350.8|7338.8|7352.3|7340.3|7355.6|7343.6|7349.1|7337.1|0
1604979900000|2020-11-10 03:45:00|7351.9|7339.9|7353.1|7341.1|7354.5|7342.5|7347.9|7335.9|0
1604980200000|2020-11-10 03:50:00|7353.9|7341.9|7361.5|7349.5|7362.6|7350.6|7346.6|7334.6|0
1604980500000|2020-11-10 03:55:00|7361.4|7349.4|7360.7|7348.7|7364|7352|7357.2|7345.2|0
1604980800000|2020-11-10 04:00:00|7360.8|7348.8|7360.7|7348.7|7365.1|7353.1|7359.6|7347.6|0
1604981100000|2020-11-10 04:05:00|7361.5|7349.5|7358.3|7346.3|7362.8|7350.8|7355|7343|0
1604981400000|2020-11-10 04:10:00|7358.4|7346.4|7356.2|7344.2|7360.5|7348.5|7354|7342|0
1604981700000|2020-11-10 04:15:00|7356.3|7344.3|7359|7347|7359|7347|7351.9|7339.9|0
1604982000000|2020-11-10 04:20:00|7358.9|7346.9|7357.3|7345.3|7361.7|7349.7|7356.2|7344.2|0
1604982300000|2020-11-10 04:25:00|7357.7|7345.7|7363.8|7351.8|7363.8|7351.8|7357.2|7345.2|0
1604982600000|2020-11-10 04:30:00|7363.9|7351.9|7364.2|7352.2|7368.5|7356.5|7361.7|7349.7|0
1604982900000|2020-11-10 04:35:00|7364.3|7352.3|7365.8|7353.8|7366|7354|7363.2|7351.2|0
1604983200000|2020-11-10 04:40:00|7365.7|7353.7|7357.2|7345.2|7368|7356|7357.2|7345.2|0
1604983500000|2020-11-10 04:45:00|7357.6|7345.6|7353.5|7341.5|7360.2|7348.2|7351.3|7339.3|0
1604983800000|2020-11-10 04:50:00|7353.6|7341.6|7353.1|7341.1|7355.7|7343.7|7351|7339|0
1604984100000|2020-11-10 04:55:00|7353.2|7341.2|7357.5|7345.5|7357.5|7345.5|7352|7340|0
1604984400000|2020-11-10 05:00:00|7357.6|7345.6|7363.9|7351.9|7363.9|7351.9|7355.3|7343.3|0
1604984700000|2020-11-10 05:05:00|7363.8|7351.8|7376.6|7364.6|7380.9|7368.9|7361.7|7349.7|0
1604985000000|2020-11-10 05:10:00|7377.6|7365.6|7380.8|7368.8|7380.8|7368.8|7373.4|7361.4|0
1604985300000|2020-11-10 05:15:00|7380.4|7368.4|7385.4|7373.4|7387.6|7375.6|7378.7|7366.7|0
1604985600000|2020-11-10 05:20:00|7385.2|7373.2|7393.7|7381.7|7398|7386|7385.1|7373.1|0
1604985900000|2020-11-10 05:25:00|7393.8|7381.8|7394.9|7382.9|7397.1|7385.1|7388.6|7376.6|0
1604986200000|2020-11-10 05:30:00|7394.1|7382.1|7398.3|7386.3|7399.1|7387.1|7392.7|7380.7|0
1604986500000|2020-11-10 05:35:00|7398.7|7386.7|7393.2|7381.2|7400.4|7388.4|7392.1|7380.1|0
1604986800000|2020-11-10 05:40:00|7393.6|7381.6|7385.3|7373.3|7394.3|7382.3|7385.3|7373.3|0
1604987100000|2020-11-10 05:45:00|7386.4|7374.4|7382.8|7370.8|7389.6|7377.6|7382.8|7370.8|0
1604987400000|2020-11-10 05:50:00|7382.4|7370.4|7377.6|7365.6|7382.9|7370.9|7376.5|7364.5|0
1604987700000|2020-11-10 05:55:00|7377.2|7365.2|7384.7|7372.7|7385.8|7373.8|7376.5|7364.5|0
1604988000000|2020-11-10 06:00:00|7384.3|7372.3|7390.2|7378.2|7394.6|7382.6|7381.5|7369.5|0
1604988300000|2020-11-10 06:05:00|7390.1|7378.1|7392.5|7380.5|7394.6|7382.6|7388|7376|0
1604988600000|2020-11-10 06:10:00|7392.4|7380.4|7388.2|7376.2|7392.6|7380.6|7388.2|7376.2|0
1604988900000|2020-11-10 06:15:00|7388.3|7376.3|7384.9|7372.9|7390.5|7378.5|7383.8|7371.8|0
1604989200000|2020-11-10 06:20:00|7385.3|7373.3|7381.4|7369.4|7386.3|7374.3|7381.3|7369.3|0
1604989500000|2020-11-10 06:25:00|7380.6|7368.6|7378.8|7366.8|7381.5|7369.5|7378.8|7366.8|0
1604989800000|2020-11-10 06:30:00|7378.9|7366.9|7386|7374|7387.7|7375.7|7378.8|7366.8|0
1604990100000|2020-11-10 06:35:00|7385.2|7373.2|7394.7|7382.7|7394.7|7382.7|7381.7|7369.7|0
1604990400000|2020-11-10 06:40:00|7394.6|7382.6|7405.5|7393.5|7405.5|7393.5|7394.6|7382.6|0
1604990700000|2020-11-10 06:45:00|7405.4|7393.4|7408.7|7396.7|7413|7401|7405.4|7393.4|0
1604991000000|2020-11-10 06:50:00|7408.8|7396.8|7417.6|7405.6|7419.7|7407.7|7408.8|7396.8|0
1604991300000|2020-11-10 06:55:00|7418|7406|7413.3|7401.3|7423.9|7411.9|7413.3|7401.3|0
1604991600000|2020-11-10 07:00:00|7411.9|7399.9|7420.7|7415.7|7432.7|7427.7|7411.9|7399.9|139
1604991900000|2020-11-10 07:05:00|7418.2|7413.2|7429.2|7424.2|7433.2|7428.2|7412.2|7407.2|33
1604992200000|2020-11-10 07:10:00|7428.2|7423.2|7435.2|7430.2|7439.7|7434.7|7427.7|7422.7|25
1604992500000|2020-11-10 07:15:00|7437.2|7432.2|7472.2|7467.2|7472.2|7467.2|7435.7|7430.7|29
1604992800000|2020-11-10 07:20:00|7472.7|7467.7|7482.7|7477.7|7483.7|7478.7|7466.2|7461.2|35
1604993100000|2020-11-10 07:25:00|7483.2|7478.2|7490.2|7485.2|7491.7|7486.7|7473.2|7468.2|16
1604993400000|2020-11-10 07:30:00|7489.7|7484.7|7471.7|7466.7|7501.7|7496.7|7471.7|7466.7|88
1604993700000|2020-11-10 07:35:00|7471.2|7466.2|7462.2|7457.2|7471.7|7466.7|7458.2|7453.2|36
1604994000000|2020-11-10 07:40:00|7464.2|7459.2|7481.7|7476.7|7482.7|7477.7|7464.2|7459.2|32
1604994300000|2020-11-10 07:45:00|7480.2|7475.2|7444.2|7439.2|7480.2|7475.2|7444.2|7439.2|32
1604994600000|2020-11-10 07:50:00|7444.7|7439.7|7454.2|7449.2|7456.7|7451.7|7440.7|7435.7|102
1604994900000|2020-11-10 07:55:00|7453.7|7448.7|7449.2|7444.2|7464.2|7459.2|7443.7|7438.7|52
1604995200000|2020-11-10 08:00:00|7453.2|7448.2|7500.7|7495.7|7514.7|7509.7|7451.2|7446.2|1117
1604995500000|2020-11-10 08:05:00|7499.2|7494.2|7467.7|7462.7|7503.7|7498.7|7460.2|7455.2|849
1604995800000|2020-11-10 08:10:00|7468.7|7463.7|7478.2|7473.2|7479.2|7474.2|7441.7|7436.7|604
1604996100000|2020-11-10 08:15:00|7477.7|7472.7|7502.7|7497.7|7511.2|7506.2|7464.2|7459.2|497
1604996400000|2020-11-10 08:20:00|7503.2|7498.2|7515.7|7510.7|7524.2|7519.2|7488.7|7483.7|419
1604996700000|2020-11-10 08:25:00|7516.7|7511.7|7512.7|7507.7|7526.7|7521.7|7509.7|7504.7|250
1604997000000|2020-11-10 08:30:00|7513.2|7508.2|7521.2|7516.2|7522.2|7517.2|7490.2|7485.2|338
1604997300000|2020-11-10 08:35:00|7522.2|7517.2|7492.7|7487.7|7526.2|7521.2|7492.7|7487.7|290
1604997600000|2020-11-10 08:40:00|7492.2|7487.2|7519.7|7514.7|7526.2|7521.2|7492.2|7487.2|293
1604997900000|2020-11-10 08:45:00|7520.2|7515.2|7544.7|7539.7|7545.2|7540.2|7515.7|7510.7|284
1604998200000|2020-11-10 08:50:00|7545.2|7540.2|7562.7|7557.7|7573.2|7568.2|7538.2|7533.2|349
1604998500000|2020-11-10 08:55:00|7563.2|7558.2|7587.7|7582.7|7597.7|7592.7|7562.7|7557.7|357
1604998800000|2020-11-10 09:00:00|7586.7|7581.7|7604.7|7599.7|7614.2|7609.2|7585.7|7580.7|350
1604999100000|2020-11-10 09:05:00|7606.7|7601.7|7611.7|7606.7|7620.2|7615.2|7596.7|7591.7|370
1604999400000|2020-11-10 09:10:00|7611.2|7606.2|7605.2|7600.2|7617.2|7612.2|7598.7|7593.7|416
1604999700000|2020-11-10 09:15:00|7604.7|7599.7|7617.2|7612.2|7627.7|7622.7|7604.7|7599.7|259
1605000000000|2020-11-10 09:20:00|7617.7|7612.7|7635.7|7630.7|7636.7|7631.7|7614.7|7609.7|217
1605000300000|2020-11-10 09:25:00|7636.2|7631.2|7655.2|7650.2|7656.7|7651.7|7631.7|7626.7|506
1605000600000|2020-11-10 09:30:00|7654.7|7649.7|7639.7|7634.7|7664.7|7659.7|7632.7|7627.7|333
1605000900000|2020-11-10 09:35:00|7640.2|7635.2|7645.2|7640.2|7648.2|7643.2|7625.2|7620.2|310
1605001200000|2020-11-10 09:40:00|7644.7|7639.7|7638.2|7633.2|7649.2|7644.2|7623.7|7618.7|221
1605001500000|2020-11-10 09:45:00|7639.7|7634.7|7661.2|7656.2|7665.7|7660.7|7637.2|7632.2|262
1605001800000|2020-11-10 09:50:00|7660.7|7655.7|7658.2|7653.2|7662.7|7657.7|7639.7|7634.7|329
1605002100000|2020-11-10 09:55:00|7657.7|7652.7|7655.7|7650.7|7662.7|7657.7|7648.2|7643.2|150
1605002400000|2020-11-10 10:00:00|7656.2|7651.2|7656.7|7651.7|7661.7|7656.7|7645.2|7640.2|231
1605002700000|2020-11-10 10:05:00|7657.2|7652.2|7643.7|7638.7|7658.7|7653.7|7634.7|7629.7|299
1605003000000|2020-11-10 10:10:00|7639.2|7634.2|7623.7|7618.7|7654.2|7649.2|7618.7|7613.7|238
1605003300000|2020-11-10 10:15:00|7623.2|7618.2|7596.7|7591.7|7627.7|7622.7|7596.7|7591.7|354
1605003600000|2020-11-10 10:20:00|7596.2|7591.2|7593.2|7588.2|7598.2|7593.2|7585.2|7580.2|291
1605003900000|2020-11-10 10:25:00|7592.7|7587.7|7600.7|7595.7|7604.2|7599.2|7585.7|7580.7|320
1605004200000|2020-11-10 10:30:00|7600.2|7595.2|7614.2|7609.2|7617.7|7612.7|7591.7|7586.7|238
1605004500000|2020-11-10 10:35:00|7614.7|7609.7|7609.7|7604.7|7615.7|7610.7|7604.7|7599.7|142
1605004800000|2020-11-10 10:40:00|7609.2|7604.2|7610.7|7605.7|7613.7|7608.7|7600.2|7595.2|96
1605005100000|2020-11-10 10:45:00|7611.2|7606.2|7609.2|7604.2|7619.2|7614.2|7606.2|7601.2|248
1605005400000|2020-11-10 10:50:00|7609.7|7604.7|7625.2|7620.2|7625.2|7620.2|7603.7|7598.7|200
1605005700000|2020-11-10 10:55:00|7624.7|7619.7|7622.7|7617.7|7636.7|7631.7|7621.2|7616.2|183
1605006000000|2020-11-10 11:00:00|7622.2|7617.2|7634.7|7629.7|7634.7|7629.7|7611.7|7606.7|118
1605006300000|2020-11-10 11:05:00|7635.2|7630.2|7643.2|7638.2|7646.7|7641.7|7634.7|7629.7|52
1605006600000|2020-11-10 11:10:00|7644.2|7639.2|7637.7|7632.7|7646.7|7641.7|7631.7|7626.7|60
1605006900000|2020-11-10 11:15:00|7636.7|7631.7|7638.7|7633.7|7642.2|7637.2|7632.2|7627.2|62
1605007200000|2020-11-10 11:20:00|7639.2|7634.2|7644.7|7639.7|7646.2|7641.2|7637.2|7632.2|72
1605007500000|2020-11-10 11:25:00|7644.2|7639.2|7649.7|7644.7|7652.7|7647.7|7644.2|7639.2|128
1605007800000|2020-11-10 11:30:00|7650.2|7645.2|7661.7|7656.7|7661.7|7656.7|7648.7|7643.7|217
1605008100000|2020-11-10 11:35:00|7662.2|7657.2|7651.7|7646.7|7662.2|7657.2|7650.2|7645.2|107
1605008400000|2020-11-10 11:40:00|7652.2|7647.2|7643.7|7638.7|7659.2|7654.2|7641.7|7636.7|96
1605008700000|2020-11-10 11:45:00|7643.2|7638.2|7610.7|7605.7|7643.2|7638.2|7606.2|7601.2|124
1605009000000|2020-11-10 11:50:00|7611.2|7606.2|7623.2|7618.2|7624.2|7619.2|7592.2|7587.2|177
1605009300000|2020-11-10 11:55:00|7623.7|7618.7|7647.7|7642.7|7647.7|7642.7|7619.7|7614.7|241
1605009600000|2020-11-10 12:00:00|7647.2|7642.2|7626.7|7621.7|7647.7|7642.7|7619.7|7614.7|115
1605009900000|2020-11-10 12:05:00|7627.2|7622.2|7624.7|7619.7|7640.7|7635.7|7622.7|7617.7|84
1605010200000|2020-11-10 12:10:00|7622.2|7617.2|7612.7|7607.7|7629.7|7624.7|7609.7|7604.7|77
1605010500000|2020-11-10 12:15:00|7612.2|7607.2|7614.2|7609.2|7616.2|7611.2|7605.2|7600.2|42
1605010800000|2020-11-10 12:20:00|7613.7|7608.7|7607.2|7602.2|7621.7|7616.7|7605.7|7600.7|70
1605011100000|2020-11-10 12:25:00|7607.7|7602.7|7612.7|7607.7|7614.2|7609.2|7604.2|7599.2|105
1605011400000|2020-11-10 12:30:00|7613.2|7608.2|7636.7|7631.7|7641.7|7636.7|7612.2|7607.2|192
1605011700000|2020-11-10 12:35:00|7637.2|7632.2|7654.7|7649.7|7655.7|7650.7|7636.7|7631.7|168
1605012000000|2020-11-10 12:40:00|7652.8|7647.8|7647.3|7642.3|7659.3|7654.3|7646.3|7641.3|68
1605012300000|2020-11-10 12:45:00|7648.8|7643.8|7652.3|7647.3|7654.3|7649.3|7646.3|7641.3|137
1605012600000|2020-11-10 12:50:00|7652.8|7647.8|7661.8|7656.8|7663.3|7658.3|7652.3|7647.3|67
1605012900000|2020-11-10 12:55:00|7662.3|7657.3|7645.8|7640.8|7662.3|7657.3|7644.3|7639.3|84
1605013200000|2020-11-10 13:00:00|7644.8|7639.8|7644.3|7639.3|7647.3|7642.3|7636.8|7631.8|112
1605013500000|2020-11-10 13:05:00|7642.3|7637.3|7627.8|7622.8|7642.3|7637.3|7625.3|7620.3|168
1605013800000|2020-11-10 13:10:00|7627.3|7622.3|7634.8|7629.8|7635.3|7630.3|7626.3|7621.3|78
1605014100000|2020-11-10 13:15:00|7634.3|7629.3|7640.8|7635.8|7644.3|7639.3|7629.3|7624.3|63
1605014400000|2020-11-10 13:20:00|7641.3|7636.3|7643.8|7638.8|7649.3|7644.3|7637.8|7632.8|35
1605014700000|2020-11-10 13:25:00|7644.3|7639.3|7646.8|7641.8|7649.8|7644.8|7636.8|7631.8|176
1605015000000|2020-11-10 13:30:00|7646.3|7641.3|7639.3|7634.3|7650.8|7645.8|7635.8|7630.8|109
1605015300000|2020-11-10 13:35:00|7638.8|7633.8|7627.3|7622.3|7639.3|7634.3|7626.8|7621.8|142
1605015600000|2020-11-10 13:40:00|7628.8|7623.8|7622.8|7617.8|7629.3|7624.3|7618.3|7613.3|103
1605015900000|2020-11-10 13:45:00|7622.3|7617.3|7620.3|7615.3|7628.8|7623.8|7619.3|7614.3|67
1605016200000|2020-11-10 13:50:00|7620.8|7615.8|7630.8|7625.8|7633.8|7628.8|7620.8|7615.8|120
1605016500000|2020-11-10 13:55:00|7630.3|7625.3|7634.8|7629.8|7638.3|7633.3|7626.3|7621.3|70
1605016800000|2020-11-10 14:00:00|7635.3|7630.3|7623.8|7618.8|7638.3|7633.3|7621.3|7616.3|143
1605017100000|2020-11-10 14:05:00|7623.3|7618.3|7624.8|7619.8|7642.3|7637.3|7621.3|7616.3|185
1605017400000|2020-11-10 14:10:00|7624.3|7619.3|7619.8|7614.8|7624.3|7619.3|7612.8|7607.8|189
1605017700000|2020-11-10 14:15:00|7619.3|7614.3|7596.8|7591.8|7625.3|7620.3|7592.8|7587.8|176
1605018000000|2020-11-10 14:20:00|7597.3|7592.3|7620.3|7615.3|7624.8|7619.8|7597.3|7592.3|188
1605018300000|2020-11-10 14:25:00|7619.8|7614.8|7637.8|7632.8|7639.3|7634.3|7616.3|7611.3|140
1605018600000|2020-11-10 14:30:00|7638.3|7633.3|7620.8|7615.8|7642.3|7637.3|7620.8|7615.8|174
1605018900000|2020-11-10 14:35:00|7620.3|7615.3|7638.8|7633.8|7643.3|7638.3|7607.8|7602.8|230
1605019200000|2020-11-10 14:40:00|7638.3|7633.3|7639.3|7634.3|7646.8|7641.8|7631.3|7626.3|165
1605019500000|2020-11-10 14:45:00|7637.8|7632.8|7650.3|7645.3|7651.8|7646.8|7628.3|7623.3|205
1605019800000|2020-11-10 14:50:00|7650.8|7645.8|7658.8|7653.8|7662.3|7657.3|7645.3|7640.3|298
1605020100000|2020-11-10 14:55:00|7658.3|7653.3|7685.3|7680.3|7685.3|7680.3|7657.3|7652.3|347
1605020400000|2020-11-10 15:00:00|7684.8|7679.8|7684.8|7679.8|7685.8|7680.8|7669.3|7664.3|346
1605020700000|2020-11-10 15:05:00|7685.3|7680.3|7678.3|7673.3|7686.8|7681.8|7658.8|7653.8|427
1605021000000|2020-11-10 15:10:00|7679|7674|7693|7688|7698|7693|7679|7674|420
1605021300000|2020-11-10 15:15:00|7692|7687|7688.5|7683.5|7695.5|7690.5|7679.5|7674.5|333
1605021600000|2020-11-10 15:20:00|7688|7683|7678|7673|7694|7689|7676|7671|379
1605021900000|2020-11-10 15:25:00|7676.5|7671.5|7677.5|7672.5|7681|7676|7663|7658|291
1605022200000|2020-11-10 15:30:00|7677|7672|7679|7674|7682|7677|7669|7664|426
1605022500000|2020-11-10 15:35:00|7679.5|7674.5|7663|7658|7689|7684|7658.5|7653.5|515
1605022800000|2020-11-10 15:40:00|7662.5|7657.5|7661|7656|7667|7662|7650.5|7645.5|518
1605023100000|2020-11-10 15:45:00|7661.5|7656.5|7670|7665|7671.5|7666.5|7659|7654|403
1605023400000|2020-11-10 15:50:00|7668|7663|7676|7671|7679|7674|7664.5|7659.5|313
1605023700000|2020-11-10 15:55:00|7677|7672|7690|7685|7694.5|7689.5|7677|7672|345
1605024000000|2020-11-10 16:00:00|7689|7684|7712|7707|7712.5|7707.5|7687|7682|366
1605024300000|2020-11-10 16:05:00|7711|7706|7708|7703|7719.5|7714.5|7705|7700|423
1605024600000|2020-11-10 16:10:00|7707|7702|7722|7717|7723|7718|7705|7700|275
1605024900000|2020-11-10 16:15:00|7723|7718|7706|7701|7723|7718|7699.5|7694.5|504
1605025200000|2020-11-10 16:20:00|7705.5|7700.5|7708|7703|7713|7708|7703.5|7698.5|272
1605025500000|2020-11-10 16:25:00|7709|7704|7721.5|7716.5|7723|7718|7709|7704|561
1605025800000|2020-11-10 16:30:00|7723|7715|7715|7707|7723|7716|7702|7695|1779
1605026100000|2020-11-10 16:35:00|7714|7704|7706|7699|7715|7707|7705|7698|563
1605026400000|2020-11-10 16:40:00|7707|7698|7715|7709|7721|7714|7707|7698|167
1605026700000|2020-11-10 16:45:00|7716|7710|7709|7701|7718|7710|7704|7697|638
1605027000000|2020-11-10 16:50:00|7708|7703|7713|7705|7715|7707|7707|7699|66
1605027300000|2020-11-10 16:55:00|7712|7707|7719|7711|7722|7714|7712|7706|41
1605027600000|2020-11-10 17:00:00|7718|7709|7727|7719|7729|7721|7717|7709|74
1605027900000|2020-11-10 17:05:00|7726|7717|7729|7722|7730|7722|7721|7714|369
1605028200000|2020-11-10 17:10:00|7728|7721|7729|7722|7734|7726|7727|7719|94
1605028500000|2020-11-10 17:15:00|7728|7723|7730|7722|7731|7725|7726|7719|95
1605028800000|2020-11-10 17:20:00|7731|7724|7731|7723|7733|7725|7727|7720|69
1605029100000|2020-11-10 17:25:00|7730|7722|7729|7721|7732|7724|7725|7718|28
1605029400000|2020-11-10 17:30:00|7730|7722|7734|7725|7734|7727|7729|7722|72
1605029700000|2020-11-10 17:35:00|7733|7726|7731|7723|7734|7727|7731|7723|117
1605030000000|2020-11-10 17:40:00|7732|7725|7732|7724|7735|7727|7729|7721|76
1605030300000|2020-11-10 17:45:00|7733|7726|7738|7730|7741|7733|7732|7724|24
1605030600000|2020-11-10 17:50:00|7739|7731|7735|7728|7739|7731|7734|7727|3
1605030900000|2020-11-10 17:55:00|7737|7729|7726|7719|7737|7729|7726|7719|67
1605031200000|2020-11-10 18:00:00|7728|7721|7728|7720|7732|7724|7726|7720|35
1605031500000|2020-11-10 18:05:00|7729|7721|7728|7720|7730|7722|7726|7719|24
1605031800000|2020-11-10 18:10:00|7729|7721|7728|7720|7732|7724|7727|7719|8
1605032100000|2020-11-10 18:15:00|7723|7717|7726|7718|7728|7720|7723|7716|36
1605032400000|2020-11-10 18:20:00|7725|7719|7718|7711|7725|7719|7718|7711|26
1605032700000|2020-11-10 18:25:00|7717|7708|7722|7714|7722|7714|7717|7708|18
1605033000000|2020-11-10 18:30:00|7718|7711|7716|7708|7720|7713|7716|7707|19
1605033300000|2020-11-10 18:35:00|7717|7710|7727|7719|7727|7719|7717|7708|9
1605033600000|2020-11-10 18:40:00|7729|7720|7730|7722|7731|7723|7726|7718|16
1605033900000|2020-11-10 18:45:00|7729|7721|7728|7720|7732|7724|7725|7719|19
1605034200000|2020-11-10 18:50:00|7730|7721|7739|7731|7739|7732|7730|7721|23
1605034500000|2020-11-10 18:55:00|7740|7732|7744.3|7732.3|7746.3|7739|7738|7731|25
1605034800000|2020-11-10 19:00:00|7744.4|7732.4|7741.1|7729.1|7746.9|7734.9|7740.2|7728.2|0
1605035100000|2020-11-10 19:05:00|7742.1|7730.1|7749.6|7737.6|7749.8|7737.8|7742.1|7730.1|0
1605035400000|2020-11-10 19:10:00|7748.6|7736.6|7741.2|7729.2|7750|7738|7732.4|7720.4|0
1605035700000|2020-11-10 19:15:00|7741.3|7729.3|7740.7|7728.7|7742.5|7730.5|7732.1|7720.1|0
1605036000000|2020-11-10 19:20:00|7740.8|7728.8|7743.5|7731.5|7744.7|7732.7|7733.8|7721.8|0
1605036300000|2020-11-10 19:25:00|7743.6|7731.6|7734.6|7722.6|7749.6|7737.6|7730.7|7718.7|0
1605036600000|2020-11-10 19:30:00|7735.6|7723.6|7743|7731|7747.7|7735.7|7733.4|7721.4|0
1605036900000|2020-11-10 19:35:00|7742.9|7730.9|7744.4|7732.4|7749.4|7737.4|7735.7|7723.7|0
1605037200000|2020-11-10 19:40:00|7744.3|7732.3|7739.5|7727.5|7751.6|7739.6|7732.5|7720.5|0
1605037500000|2020-11-10 19:45:00|7739.6|7727.6|7737.4|7725.4|7742.3|7730.3|7733|7721|0
1605037800000|2020-11-10 19:50:00|7737.3|7725.3|7741.9|7729.9|7744.7|7732.7|7735.2|7723.2|0
1605038100000|2020-11-10 19:55:00|7740.9|7728.9|7744.8|7732.8|7747.4|7735.4|7739.7|7727.7|0
1605038400000|2020-11-10 20:00:00|7744.9|7732.9|7741.2|7729.2|7749.8|7737.8|7740.2|7728.2|0
1605038700000|2020-11-10 20:05:00|7741.3|7729.3|7738.3|7726.3|7744.9|7732.9|7735.5|7723.5|0
1605039000000|2020-11-10 20:10:00|7738.4|7726.4|7730.2|7718.2|7745.3|7733.3|7729|7717|0
1605039300000|2020-11-10 20:15:00|7731.2|7719.2|7747.2|7735.2|7747.7|7735.7|7731.2|7719.2|0
1605039600000|2020-11-10 20:20:00|7747.3|7735.3|7747.9|7735.9|7752.3|7740.3|7745.5|7733.5|0
1605039900000|2020-11-10 20:25:00|7747.8|7735.8|7748.2|7736.2|7750.7|7738.7|7740.7|7728.7|0
1605040200000|2020-11-10 20:30:00|7748.3|7736.3|7749.4|7737.4|7750.5|7738.5|7739.1|7727.1|0
1605040500000|2020-11-10 20:35:00|7749.5|7737.5|7744.7|7732.7|7752.9|7740.9|7741.5|7729.5|0
1605040800000|2020-11-10 20:40:00|7744.8|7732.8|7756.4|7744.4|7759|7747|7744.8|7732.8|0
1605041100000|2020-11-10 20:45:00|7756.3|7744.3|7754.1|7742.1|7758.8|7746.8|7749|7737|0
1605041400000|2020-11-10 20:50:00|7754.4|7742.4|7752.3|7740.3|7759.5|7747.5|7742.9|7730.9|0
1605041700000|2020-11-10 20:55:00|7752.6|7740.6|7743.3|7731.3|7754.7|7742.7|7736.2|7724.2|0
1605042000000|2020-11-10 21:00:00|7743.2|7731.2|7748.7|7736.7|7755.3|7743.3|7743.2|7731.2|0
1605042300000|2020-11-10 21:05:00|7748.8|7736.8|7755.6|7743.6|7757|7745|7748.8|7736.8|0
1605042600000|2020-11-10 21:10:00|7755.2|7743.2|7753.5|7741.5|7756.7|7744.7|7748.9|7736.9|0
1605042900000|2020-11-10 21:15:00|7753.6|7741.6|7751.8|7739.8|7753.6|7741.6|7751.4|7739.4|0
1605043200000|2020-11-10 21:20:00|7752|7740|7750.8|7738.8|7752.2|7740.2|7750.4|7738.4|0
1605043500000|2020-11-10 21:25:00|7750.6|7738.6|7750.4|7738.4|7750.6|7738.6|7748.8|7736.8|0
1605043800000|2020-11-10 21:30:00|7750.1|7738.1|7751.6|7739.6|7752.5|7740.5|7747.7|7735.7|0
1605044100000|2020-11-10 21:35:00|7752|7740|7753.1|7741.1|7754.4|7742.4|7750.7|7738.7|0
1605044400000|2020-11-10 21:40:00|7753|7741|7752.6|7740.6|7753.5|7741.5|7751.7|7739.7|0
1605044700000|2020-11-10 21:45:00|7752.7|7740.7|7749.7|7737.7|7753.1|7741.1|7749.7|7737.7|0
1605045000000|2020-11-10 21:50:00|7749.8|7737.8|7748.4|7736.4|7750.6|7738.6|7747|7735|0
1605045300000|2020-11-10 21:55:00|7747.9|7735.9|7749.8|7737.8|7752|7740|7746.1|7734.1|0
1605045600000|2020-11-10 22:00:00|7748.9|7736.9|7748.9|7736.9|7749.3|7737.3|7748.7|7736.7|0
1605045900000|2020-11-10 22:05:00|7749.1|7737.1|7749.1|7737.1|7749.3|7737.3|7749.1|7737.1|0
1605046200000|2020-11-10 22:10:00|7748.9|7736.9|7748.5|7736.5|7748.9|7736.9|7748.3|7736.3|0
1605046500000|2020-11-10 22:15:00|7747.6|7735.6|7747.9|7735.9|7747.9|7735.9|7747.6|7735.6|0
1605046800000|2020-11-10 22:20:00|7748.1|7736.1|7748.3|7736.3|7748.3|7736.3|7747.9|7735.9|0
1605047100000|2020-11-10 22:25:00|7748.5|7736.5|7748.1|7736.1|7749.1|7737.1|7747.2|7735.2|0
1605047400000|2020-11-10 22:30:00|7747.9|7735.9|7747.4|7735.4|7748.1|7736.1|7747.4|7735.4|0
1605047700000|2020-11-10 22:35:00|7747|7735|7747|7735|7747.4|7735.4|7746.4|7734.4|0
1605048000000|2020-11-10 22:40:00|7746.2|7734.2|7746.6|7734.6|7747.6|7735.6|7746.2|7734.2|0
1605048300000|2020-11-10 22:45:00|7746.8|7734.8|7746.1|7734.1|7746.8|7734.8|7745.9|7733.9|0
1605048600000|2020-11-10 22:50:00|7745.5|7733.5|7745.9|7733.9|7746.1|7734.1|7745.5|7733.5|0
1605048900000|2020-11-10 22:55:00|7745.7|7733.7|7746.9|7734.9|7748.6|7736.6|7745.7|7733.7|0
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7758.7|7746.7|7761.6|7749.6|7747.1|7735.1|0
1605049500000|2020-11-10 23:05:00|7758.6|7746.6|7762.4|7750.4|7763.6|7751.6|7756.6|7744.6|0
1605049800000|2020-11-10 23:10:00|7762.3|7750.3|7759.1|7747.1|7763.3|7751.3|7757.7|7745.7|0
1605050100000|2020-11-10 23:15:00|7758.6|7746.6|7756.9|7744.9|7760.7|7748.7|7756.2|7744.2|0
1605050400000|2020-11-10 23:20:00|7757|7745|7750|7738|7758|7746|7747.3|7735.3|0
1605050700000|2020-11-10 23:25:00|7749.9|7737.9|7760.2|7748.2|7761.7|7749.7|7749.7|7737.7|0
1605051000000|2020-11-10 23:30:00|7760.1|7748.1|7750.3|7738.3|7761.1|7749.1|7749.4|7737.4|0
1605051300000|2020-11-10 23:35:00|7750.8|7738.8|7754.5|7742.5|7756.3|7744.3|7750.8|7738.8|0
1605051600000|2020-11-10 23:40:00|7754.7|7742.7|7757|7745|7758.5|7746.5|7752.7|7740.7|0
1605051900000|2020-11-10 23:45:00|7757.2|7745.2|7757|7745|7761|7749|7755.6|7743.6|0
1605052200000|2020-11-10 23:50:00|7757.6|7745.6|7749.1|7737.1|7757.6|7745.6|7747.6|7735.6|0
1605052500000|2020-11-10 23:55:00|7748.9|7736.9|7743.8|7731.8|7752.1|7740.1|7737.8|7725.8|0
1604966400000|2020-11-10 00:00:00|7421.7|7409.7|7426.7|7414.7|7429.8|7417.8|7416.2|7404.2|0
1604966700000|2020-11-10 00:05:00|7426.9|7414.9|7424.7|7412.7|7427.6|7415.6|7418.9|7406.9|0
1604967000000|2020-11-10 00:10:00|7424.6|7412.6|7415|7403|7425.1|7413.1|7410.8|7398.8|0
1604967300000|2020-11-10 00:15:00|7414.6|7402.6|7373.4|7361.4|7414.6|7402.6|7373.2|7361.2|0
1604967600000|2020-11-10 00:20:00|7372.4|7360.4|7365.3|7353.3|7375.9|7363.9|7365.2|7353.2|0
1604967900000|2020-11-10 00:25:00|7365.2|7353.2|7368.4|7356.4|7372.6|7360.6|7364|7352|0
1604968200000|2020-11-10 00:30:00|7368|7356|7372.4|7360.4|7376.6|7364.6|7363.7|7351.7|0
1604968500000|2020-11-10 00:35:00|7372|7360|7383.4|7371.4|7385.1|7373.1|7370.3|7358.3|0
1604968800000|2020-11-10 00:40:00|7383.8|7371.8|7382.2|7370.2|7390.6|7378.6|7382.1|7370.1|0
1604969100000|2020-11-10 00:45:00|7382.1|7370.1|7386.4|7374.4|7386.5|7374.5|7382.1|7370.1|0
1604969400000|2020-11-10 00:50:00|7386.3|7374.3|7388.6|7376.6|7388.6|7376.6|7382.2|7370.2|0
1604969700000|2020-11-10 00:55:00|7388.7|7376.7|7390.3|7378.3|7390.8|7378.8|7384.3|7372.3|0
1604970000000|2020-11-10 01:00:00|7389.6|7377.6|7397|7385|7399.2|7387.2|7388.4|7376.4|0
1604970300000|2020-11-10 01:05:00|7396.9|7384.9|7393|7381|7399.1|7387.1|7391.6|7379.6|0
1604970600000|2020-11-10 01:10:00|7392.9|7380.9|7391.8|7379.8|7395.1|7383.1|7390.7|7378.7|0
1604970900000|2020-11-10 01:15:00|7392.2|7380.2|7388.4|7376.4|7393.8|7381.8|7387.3|7375.3|0
1604971200000|2020-11-10 01:20:00|7388.5|7376.5|7388.5|7376.5|7390.7|7378.7|7382|7370|0
1604971500000|2020-11-10 01:25:00|7388.6|7376.6|7397.2|7385.2|7397.2|7385.2|7388.5|7376.5|0
1604971800000|2020-11-10 01:30:00|7397.3|7385.3|7400.1|7388.1|7402.1|7390.1|7393.4|7381.4|0
1604972100000|2020-11-10 01:35:00|7400|7388|7391.7|7379.7|7402.4|7390.4|7389.5|7377.5|0
1604972400000|2020-11-10 01:40:00|7391.8|7379.8|7399.4|7387.4|7401.6|7389.6|7390.9|7378.9|0
1604972700000|2020-11-10 01:45:00|7399|7387|7402.6|7390.6|7403.7|7391.7|7395|7383|0
1604973000000|2020-11-10 01:50:00|7403|7391|7404.9|7392.9|7410.3|7398.3|7401.6|7389.6|0
1604973300000|2020-11-10 01:55:00|7405.3|7393.3|7400.7|7388.7|7407|7395|7400.7|7388.7|0
1604973600000|2020-11-10 02:00:00|7401.1|7389.1|7415.4|7403.4|7415.5|7403.5|7401.1|7389.1|0
1604973900000|2020-11-10 02:05:00|7415.5|7403.5|7422.6|7410.6|7426.8|7414.8|7415.4|7403.4|0
1604974200000|2020-11-10 02:10:00|7422.7|7410.7|7414.6|7402.6|7422.7|7410.7|7414.6|7402.6|0
1604974500000|2020-11-10 02:15:00|7414.5|7402.5|7413.9|7401.9|7416.7|7404.7|7412.3|7400.3|0
1604974800000|2020-11-10 02:20:00|7413.8|7401.8|7407|7395|7414.9|7402.9|7403.8|7391.8|0
1604975100000|2020-11-10 02:25:00|7407.1|7395.1|7399.6|7387.6|7409.2|7397.2|7396.4|7384.4|0
1604975400000|2020-11-10 02:30:00|7399.5|7387.5|7400.7|7388.7|7402.9|7390.9|7396.4|7384.4|0
1604975700000|2020-11-10 02:35:00|7400.8|7388.8|7387.7|7375.7|7400.8|7388.8|7383.3|7371.3|0
1604976000000|2020-11-10 02:40:00|7387.8|7375.8|7383.3|7371.3|7390|7378|7381.2|7369.2|0
1604976300000|2020-11-10 02:45:00|7383.4|7371.4|7385.9|7373.9|7386.7|7374.7|7381.1|7369.1|0
1604976600000|2020-11-10 02:50:00|7386|7374|7370.9|7358.9|7388.1|7376.1|7368.7|7356.7|0
1604976900000|2020-11-10 02:55:00|7371.7|7359.7|7360.8|7348.8|7373.1|7361.1|7358.7|7346.7|0
1604977200000|2020-11-10 03:00:00|7360.4|7348.4|7363.5|7351.5|7367.6|7355.6|7357.6|7345.6|0
1604977500000|2020-11-10 03:05:00|7364.3|7352.3|7367.8|7355.8|7369.9|7357.9|7363.5|7351.5|0
1604977800000|2020-11-10 03:10:00|7368.6|7356.6|7372.2|7360.2|7372.3|7360.3|7365.5|7353.5|0
1604978100000|2020-11-10 03:15:00|7372.3|7360.3|7365.5|7353.5|7374.4|7362.4|7362.1|7350.1|0
1604978400000|2020-11-10 03:20:00|7365.6|7353.6|7362.4|7350.4|7367.9|7355.9|7362.4|7350.4|0
1604978700000|2020-11-10 03:25:00|7362|7350|7364.6|7352.6|7366.7|7354.7|7360.2|7348.2|0
1604979000000|2020-11-10 03:30:00|7363.5|7351.5|7360.3|7348.3|7367|7355|7360.3|7348.3|0
1604979300000|2020-11-10 03:35:00|7360.7|7348.7|7351.2|7339.2|7362.5|7350.5|7346.9|7334.9|0
1604979600000|2020-11-10 03:40:00|7350.8|7338.8|7352.3|7340.3|7355.6|7343.6|7349.1|7337.1|0
1604979900000|2020-11-10 03:45:00|7351.9|7339.9|7353.1|7341.1|7354.5|7342.5|7347.9|7335.9|0
1604980200000|2020-11-10 03:50:00|7353.9|7341.9|7361.5|7349.5|7362.6|7350.6|7346.6|7334.6|0
1604980500000|2020-11-10 03:55:00|7361.4|7349.4|7360.7|7348.7|7364|7352|7357.2|7345.2|0
1604980800000|2020-11-10 04:00:00|7360.8|7348.8|7360.7|7348.7|7365.1|7353.1|7359.6|7347.6|0
1604981100000|2020-11-10 04:05:00|7361.5|7349.5|7358.3|7346.3|7362.8|7350.8|7355|7343|0
1604981400000|2020-11-10 04:10:00|7358.4|7346.4|7356.2|7344.2|7360.5|7348.5|7354|7342|0
1604981700000|2020-11-10 04:15:00|7356.3|7344.3|7359|7347|7359|7347|7351.9|7339.9|0
1604982000000|2020-11-10 04:20:00|7358.9|7346.9|7357.3|7345.3|7361.7|7349.7|7356.2|7344.2|0
1604982300000|2020-11-10 04:25:00|7357.7|7345.7|7363.8|7351.8|7363.8|7351.8|7357.2|7345.2|0
1604982600000|2020-11-10 04:30:00|7363.9|7351.9|7364.2|7352.2|7368.5|7356.5|7361.7|7349.7|0
1604982900000|2020-11-10 04:35:00|7364.3|7352.3|7365.8|7353.8|7366|7354|7363.2|7351.2|0
1604983200000|2020-11-10 04:40:00|7365.7|7353.7|7357.2|7345.2|7368|7356|7357.2|7345.2|0
1604983500000|2020-11-10 04:45:00|7357.6|7345.6|7353.5|7341.5|7360.2|7348.2|7351.3|7339.3|0
1604983800000|2020-11-10 04:50:00|7353.6|7341.6|7353.1|7341.1|7355.7|7343.7|7351|7339|0
1604984100000|2020-11-10 04:55:00|7353.2|7341.2|7357.5|7345.5|7357.5|7345.5|7352|7340|0
1604984400000|2020-11-10 05:00:00|7357.6|7345.6|7363.9|7351.9|7363.9|7351.9|7355.3|7343.3|0
1604984700000|2020-11-10 05:05:00|7363.8|7351.8|7376.6|7364.6|7380.9|7368.9|7361.7|7349.7|0
1604985000000|2020-11-10 05:10:00|7377.6|7365.6|7380.8|7368.8|7380.8|7368.8|7373.4|7361.4|0
1604985300000|2020-11-10 05:15:00|7380.4|7368.4|7385.4|7373.4|7387.6|7375.6|7378.7|7366.7|0
1604985600000|2020-11-10 05:20:00|7385.2|7373.2|7393.7|7381.7|7398|7386|7385.1|7373.1|0
1604985900000|2020-11-10 05:25:00|7393.8|7381.8|7394.9|7382.9|7397.1|7385.1|7388.6|7376.6|0
1604986200000|2020-11-10 05:30:00|7394.1|7382.1|7398.3|7386.3|7399.1|7387.1|7392.7|7380.7|0
1604986500000|2020-11-10 05:35:00|7398.7|7386.7|7393.2|7381.2|7400.4|7388.4|7392.1|7380.1|0
1604986800000|2020-11-10 05:40:00|7393.6|7381.6|7385.3|7373.3|7394.3|7382.3|7385.3|7373.3|0
1604987100000|2020-11-10 05:45:00|7386.4|7374.4|7382.8|7370.8|7389.6|7377.6|7382.8|7370.8|0
1604987400000|2020-11-10 05:50:00|7382.4|7370.4|7377.6|7365.6|7382.9|7370.9|7376.5|7364.5|0
1604987700000|2020-11-10 05:55:00|7377.2|7365.2|7384.7|7372.7|7385.8|7373.8|7376.5|7364.5|0
1604988000000|2020-11-10 06:00:00|7384.3|7372.3|7390.2|7378.2|7394.6|7382.6|7381.5|7369.5|0
1604988300000|2020-11-10 06:05:00|7390.1|7378.1|7392.5|7380.5|7394.6|7382.6|7388|7376|0
1604988600000|2020-11-10 06:10:00|7392.4|7380.4|7388.2|7376.2|7392.6|7380.6|7388.2|7376.2|0
1604988900000|2020-11-10 06:15:00|7388.3|7376.3|7384.9|7372.9|7390.5|7378.5|7383.8|7371.8|0
1604989200000|2020-11-10 06:20:00|7385.3|7373.3|7381.4|7369.4|7386.3|7374.3|7381.3|7369.3|0
1604989500000|2020-11-10 06:25:00|7380.6|7368.6|7378.8|7366.8|7381.5|7369.5|7378.8|7366.8|0
1604989800000|2020-11-10 06:30:00|7378.9|7366.9|7386|7374|7387.7|7375.7|7378.8|7366.8|0
1604990100000|2020-11-10 06:35:00|7385.2|7373.2|7394.7|7382.7|7394.7|7382.7|7381.7|7369.7|0
1604990400000|2020-11-10 06:40:00|7394.6|7382.6|7405.5|7393.5|7405.5|7393.5|7394.6|7382.6|0
1604990700000|2020-11-10 06:45:00|7405.4|7393.4|7408.7|7396.7|7413|7401|7405.4|7393.4|0
1604991000000|2020-11-10 06:50:00|7408.8|7396.8|7417.6|7405.6|7419.7|7407.7|7408.8|7396.8|0
1604991300000|2020-11-10 06:55:00|7418|7406|7413.3|7401.3|7423.9|7411.9|7413.3|7401.3|0
1604991600000|2020-11-10 07:00:00|7411.9|7399.9|7420.7|7415.7|7432.7|7427.7|7411.9|7399.9|139
1604991900000|2020-11-10 07:05:00|7418.2|7413.2|7429.2|7424.2|7433.2|7428.2|7412.2|7407.2|33
1604992200000|2020-11-10 07:10:00|7428.2|7423.2|7435.2|7430.2|7439.7|7434.7|7427.7|7422.7|25
1604992500000|2020-11-10 07:15:00|7437.2|7432.2|7472.2|7467.2|7472.2|7467.2|7435.7|7430.7|29
1604992800000|2020-11-10 07:20:00|7472.7|7467.7|7482.7|7477.7|7483.7|7478.7|7466.2|7461.2|35
1604993100000|2020-11-10 07:25:00|7483.2|7478.2|7490.2|7485.2|7491.7|7486.7|7473.2|7468.2|16
1604993400000|2020-11-10 07:30:00|7489.7|7484.7|7471.7|7466.7|7501.7|7496.7|7471.7|7466.7|88
1604993700000|2020-11-10 07:35:00|7471.2|7466.2|7462.2|7457.2|7471.7|7466.7|7458.2|7453.2|36
1604994000000|2020-11-10 07:40:00|7464.2|7459.2|7481.7|7476.7|7482.7|7477.7|7464.2|7459.2|32
1604994300000|2020-11-10 07:45:00|7480.2|7475.2|7444.2|7439.2|7480.2|7475.2|7444.2|7439.2|32
1604994600000|2020-11-10 07:50:00|7444.7|7439.7|7454.2|7449.2|7456.7|7451.7|7440.7|7435.7|102
1604994900000|2020-11-10 07:55:00|7453.7|7448.7|7449.2|7444.2|7464.2|7459.2|7443.7|7438.7|52
1604995200000|2020-11-10 08:00:00|7453.2|7448.2|7500.7|7495.7|7514.7|7509.7|7451.2|7446.2|1117
1604995500000|2020-11-10 08:05:00|7499.2|7494.2|7467.7|7462.7|7503.7|7498.7|7460.2|7455.2|849
1604995800000|2020-11-10 08:10:00|7468.7|7463.7|7478.2|7473.2|7479.2|7474.2|7441.7|7436.7|604
1604996100000|2020-11-10 08:15:00|7477.7|7472.7|7502.7|7497.7|7511.2|7506.2|7464.2|7459.2|497
1604996400000|2020-11-10 08:20:00|7503.2|7498.2|7515.7|7510.7|7524.2|7519.2|7488.7|7483.7|419
1604996700000|2020-11-10 08:25:00|7516.7|7511.7|7512.7|7507.7|7526.7|7521.7|7509.7|7504.7|250
1604997000000|2020-11-10 08:30:00|7513.2|7508.2|7521.2|7516.2|7522.2|7517.2|7490.2|7485.2|338
1604997300000|2020-11-10 08:35:00|7522.2|7517.2|7492.7|7487.7|7526.2|7521.2|7492.7|7487.7|290
1604997600000|2020-11-10 08:40:00|7492.2|7487.2|7519.7|7514.7|7526.2|7521.2|7492.2|7487.2|293
1604997900000|2020-11-10 08:45:00|7520.2|7515.2|7544.7|7539.7|7545.2|7540.2|7515.7|7510.7|284
1604998200000|2020-11-10 08:50:00|7545.2|7540.2|7562.7|7557.7|7573.2|7568.2|7538.2|7533.2|349
1604998500000|2020-11-10 08:55:00|7563.2|7558.2|7587.7|7582.7|7597.7|7592.7|7562.7|7557.7|357
1604998800000|2020-11-10 09:00:00|7586.7|7581.7|7604.7|7599.7|7614.2|7609.2|7585.7|7580.7|350
1604999100000|2020-11-10 09:05:00|7606.7|7601.7|7611.7|7606.7|7620.2|7615.2|7596.7|7591.7|370
1604999400000|2020-11-10 09:10:00|7611.2|7606.2|7605.2|7600.2|7617.2|7612.2|7598.7|7593.7|416
1604999700000|2020-11-10 09:15:00|7604.7|7599.7|7617.2|7612.2|7627.7|7622.7|7604.7|7599.7|259
1605000000000|2020-11-10 09:20:00|7617.7|7612.7|7635.7|7630.7|7636.7|7631.7|7614.7|7609.7|217
1605000300000|2020-11-10 09:25:00|7636.2|7631.2|7655.2|7650.2|7656.7|7651.7|7631.7|7626.7|506
1605000600000|2020-11-10 09:30:00|7654.7|7649.7|7639.7|7634.7|7664.7|7659.7|7632.7|7627.7|333
1605000900000|2020-11-10 09:35:00|7640.2|7635.2|7645.2|7640.2|7648.2|7643.2|7625.2|7620.2|310
1605001200000|2020-11-10 09:40:00|7644.7|7639.7|7638.2|7633.2|7649.2|7644.2|7623.7|7618.7|221
1605001500000|2020-11-10 09:45:00|7639.7|7634.7|7661.2|7656.2|7665.7|7660.7|7637.2|7632.2|262
1605001800000|2020-11-10 09:50:00|7660.7|7655.7|7658.2|7653.2|7662.7|7657.7|7639.7|7634.7|329
1605002100000|2020-11-10 09:55:00|7657.7|7652.7|7655.7|7650.7|7662.7|7657.7|7648.2|7643.2|150
1605002400000|2020-11-10 10:00:00|7656.2|7651.2|7656.7|7651.7|7661.7|7656.7|7645.2|7640.2|231
1605002700000|2020-11-10 10:05:00|7657.2|7652.2|7643.7|7638.7|7658.7|7653.7|7634.7|7629.7|299
1605003000000|2020-11-10 10:10:00|7639.2|7634.2|7623.7|7618.7|7654.2|7649.2|7618.7|7613.7|238
1605003300000|2020-11-10 10:15:00|7623.2|7618.2|7596.7|7591.7|7627.7|7622.7|7596.7|7591.7|354
1605003600000|2020-11-10 10:20:00|7596.2|7591.2|7593.2|7588.2|7598.2|7593.2|7585.2|7580.2|291
1605003900000|2020-11-10 10:25:00|7592.7|7587.7|7600.7|7595.7|7604.2|7599.2|7585.7|7580.7|320
1605004200000|2020-11-10 10:30:00|7600.2|7595.2|7614.2|7609.2|7617.7|7612.7|7591.7|7586.7|238
1605004500000|2020-11-10 10:35:00|7614.7|7609.7|7609.7|7604.7|7615.7|7610.7|7604.7|7599.7|142
1605004800000|2020-11-10 10:40:00|7609.2|7604.2|7610.7|7605.7|7613.7|7608.7|7600.2|7595.2|96
1605005100000|2020-11-10 10:45:00|7611.2|7606.2|7609.2|7604.2|7619.2|7614.2|7606.2|7601.2|248
1605005400000|2020-11-10 10:50:00|7609.7|7604.7|7625.2|7620.2|7625.2|7620.2|7603.7|7598.7|200
1605005700000|2020-11-10 10:55:00|7624.7|7619.7|7622.7|7617.7|7636.7|7631.7|7621.2|7616.2|183
1605006000000|2020-11-10 11:00:00|7622.2|7617.2|7634.7|7629.7|7634.7|7629.7|7611.7|7606.7|118
1605006300000|2020-11-10 11:05:00|7635.2|7630.2|7643.2|7638.2|7646.7|7641.7|7634.7|7629.7|52
1605006600000|2020-11-10 11:10:00|7644.2|7639.2|7637.7|7632.7|7646.7|7641.7|7631.7|7626.7|60
1605006900000|2020-11-10 11:15:00|7636.7|7631.7|7638.7|7633.7|7642.2|7637.2|7632.2|7627.2|62
1605007200000|2020-11-10 11:20:00|7639.2|7634.2|7644.7|7639.7|7646.2|7641.2|7637.2|7632.2|72
1605007500000|2020-11-10 11:25:00|7644.2|7639.2|7649.7|7644.7|7652.7|7647.7|7644.2|7639.2|128
1605007800000|2020-11-10 11:30:00|7650.2|7645.2|7661.7|7656.7|7661.7|7656.7|7648.7|7643.7|217
1605008100000|2020-11-10 11:35:00|7662.2|7657.2|7651.7|7646.7|7662.2|7657.2|7650.2|7645.2|107
1605008400000|2020-11-10 11:40:00|7652.2|7647.2|7643.7|7638.7|7659.2|7654.2|7641.7|7636.7|96
1605008700000|2020-11-10 11:45:00|7643.2|7638.2|7610.7|7605.7|7643.2|7638.2|7606.2|7601.2|124
1605009000000|2020-11-10 11:50:00|7611.2|7606.2|7623.2|7618.2|7624.2|7619.2|7592.2|7587.2|177
1605009300000|2020-11-10 11:55:00|7623.7|7618.7|7647.7|7642.7|7647.7|7642.7|7619.7|7614.7|241
1605009600000|2020-11-10 12:00:00|7647.2|7642.2|7626.7|7621.7|7647.7|7642.7|7619.7|7614.7|115
1605009900000|2020-11-10 12:05:00|7627.2|7622.2|7624.7|7619.7|7640.7|7635.7|7622.7|7617.7|84
1605010200000|2020-11-10 12:10:00|7622.2|7617.2|7612.7|7607.7|7629.7|7624.7|7609.7|7604.7|77
1605010500000|2020-11-10 12:15:00|7612.2|7607.2|7614.2|7609.2|7616.2|7611.2|7605.2|7600.2|42
1605010800000|2020-11-10 12:20:00|7613.7|7608.7|7607.2|7602.2|7621.7|7616.7|7605.7|7600.7|70
1605011100000|2020-11-10 12:25:00|7607.7|7602.7|7612.7|7607.7|7614.2|7609.2|7604.2|7599.2|105
1605011400000|2020-11-10 12:30:00|7613.2|7608.2|7636.7|7631.7|7641.7|7636.7|7612.2|7607.2|192
1605011700000|2020-11-10 12:35:00|7637.2|7632.2|7654.7|7649.7|7655.7|7650.7|7636.7|7631.7|168
1605012000000|2020-11-10 12:40:00|7652.8|7647.8|7647.3|7642.3|7659.3|7654.3|7646.3|7641.3|68
1605012300000|2020-11-10 12:45:00|7648.8|7643.8|7652.3|7647.3|7654.3|7649.3|7646.3|7641.3|137
1605012600000|2020-11-10 12:50:00|7652.8|7647.8|7661.8|7656.8|7663.3|7658.3|7652.3|7647.3|67
1605012900000|2020-11-10 12:55:00|7662.3|7657.3|7645.8|7640.8|7662.3|7657.3|7644.3|7639.3|84
1605013200000|2020-11-10 13:00:00|7644.8|7639.8|7644.3|7639.3|7647.3|7642.3|7636.8|7631.8|112
1605013500000|2020-11-10 13:05:00|7642.3|7637.3|7627.8|7622.8|7642.3|7637.3|7625.3|7620.3|168
1605013800000|2020-11-10 13:10:00|7627.3|7622.3|7634.8|7629.8|7635.3|7630.3|7626.3|7621.3|78
1605014100000|2020-11-10 13:15:00|7634.3|7629.3|7640.8|7635.8|7644.3|7639.3|7629.3|7624.3|63
1605014400000|2020-11-10 13:20:00|7641.3|7636.3|7643.8|7638.8|7649.3|7644.3|7637.8|7632.8|35
1605014700000|2020-11-10 13:25:00|7644.3|7639.3|7646.8|7641.8|7649.8|7644.8|7636.8|7631.8|176
1605015000000|2020-11-10 13:30:00|7646.3|7641.3|7639.3|7634.3|7650.8|7645.8|7635.8|7630.8|109
1605015300000|2020-11-10 13:35:00|7638.8|7633.8|7627.3|7622.3|7639.3|7634.3|7626.8|7621.8|142
1605015600000|2020-11-10 13:40:00|7628.8|7623.8|7622.8|7617.8|7629.3|7624.3|7618.3|7613.3|103
1605015900000|2020-11-10 13:45:00|7622.3|7617.3|7620.3|7615.3|7628.8|7623.8|7619.3|7614.3|67
1605016200000|2020-11-10 13:50:00|7620.8|7615.8|7630.8|7625.8|7633.8|7628.8|7620.8|7615.8|120
1605016500000|2020-11-10 13:55:00|7630.3|7625.3|7634.8|7629.8|7638.3|7633.3|7626.3|7621.3|70
1605016800000|2020-11-10 14:00:00|7635.3|7630.3|7623.8|7618.8|7638.3|7633.3|7621.3|7616.3|143
1605017100000|2020-11-10 14:05:00|7623.3|7618.3|7624.8|7619.8|7642.3|7637.3|7621.3|7616.3|185
1605017400000|2020-11-10 14:10:00|7624.3|7619.3|7619.8|7614.8|7624.3|7619.3|7612.8|7607.8|189
1605017700000|2020-11-10 14:15:00|7619.3|7614.3|7596.8|7591.8|7625.3|7620.3|7592.8|7587.8|176
1605018000000|2020-11-10 14:20:00|7597.3|7592.3|7620.3|7615.3|7624.8|7619.8|7597.3|7592.3|188
1605018300000|2020-11-10 14:25:00|7619.8|7614.8|7637.8|7632.8|7639.3|7634.3|7616.3|7611.3|140
1605018600000|2020-11-10 14:30:00|7638.3|7633.3|7620.8|7615.8|7642.3|7637.3|7620.8|7615.8|174
1605018900000|2020-11-10 14:35:00|7620.3|7615.3|7638.8|7633.8|7643.3|7638.3|7607.8|7602.8|230
1605019200000|2020-11-10 14:40:00|7638.3|7633.3|7639.3|7634.3|7646.8|7641.8|7631.3|7626.3|165
1605019500000|2020-11-10 14:45:00|7637.8|7632.8|7650.3|7645.3|7651.8|7646.8|7628.3|7623.3|205
1605019800000|2020-11-10 14:50:00|7650.8|7645.8|7658.8|7653.8|7662.3|7657.3|7645.3|7640.3|298
1605020100000|2020-11-10 14:55:00|7658.3|7653.3|7685.3|7680.3|7685.3|7680.3|7657.3|7652.3|347
1605020400000|2020-11-10 15:00:00|7684.8|7679.8|7684.8|7679.8|7685.8|7680.8|7669.3|7664.3|346
1605020700000|2020-11-10 15:05:00|7685.3|7680.3|7678.3|7673.3|7686.8|7681.8|7658.8|7653.8|427
1605021000000|2020-11-10 15:10:00|7679|7674|7693|7688|7698|7693|7679|7674|420
1605021300000|2020-11-10 15:15:00|7692|7687|7688.5|7683.5|7695.5|7690.5|7679.5|7674.5|333
1605021600000|2020-11-10 15:20:00|7688|7683|7678|7673|7694|7689|7676|7671|379
1605021900000|2020-11-10 15:25:00|7676.5|7671.5|7677.5|7672.5|7681|7676|7663|7658|291
1605022200000|2020-11-10 15:30:00|7677|7672|7679|7674|7682|7677|7669|7664|426
1605022500000|2020-11-10 15:35:00|7679.5|7674.5|7663|7658|7689|7684|7658.5|7653.5|515
1605022800000|2020-11-10 15:40:00|7662.5|7657.5|7661|7656|7667|7662|7650.5|7645.5|518
1605023100000|2020-11-10 15:45:00|7661.5|7656.5|7670|7665|7671.5|7666.5|7659|7654|403
1605023400000|2020-11-10 15:50:00|7668|7663|7676|7671|7679|7674|7664.5|7659.5|313
1605023700000|2020-11-10 15:55:00|7677|7672|7690|7685|7694.5|7689.5|7677|7672|345
1605024000000|2020-11-10 16:00:00|7689|7684|7712|7707|7712.5|7707.5|7687|7682|366
1605024300000|2020-11-10 16:05:00|7711|7706|7708|7703|7719.5|7714.5|7705|7700|423
1605024600000|2020-11-10 16:10:00|7707|7702|7722|7717|7723|7718|7705|7700|275
1605024900000|2020-11-10 16:15:00|7723|7718|7706|7701|7723|7718|7699.5|7694.5|504
1605025200000|2020-11-10 16:20:00|7705.5|7700.5|7708|7703|7713|7708|7703.5|7698.5|272
1605025500000|2020-11-10 16:25:00|7709|7704|7721.5|7716.5|7723|7718|7709|7704|561
1605025800000|2020-11-10 16:30:00|7723|7715|7715|7707|7723|7716|7702|7695|1779
1605026100000|2020-11-10 16:35:00|7714|7704|7706|7699|7715|7707|7705|7698|563
1605026400000|2020-11-10 16:40:00|7707|7698|7715|7709|7721|7714|7707|7698|167
1605026700000|2020-11-10 16:45:00|7716|7710|7709|7701|7718|7710|7704|7697|638
1605027000000|2020-11-10 16:50:00|7708|7703|7713|7705|7715|7707|7707|7699|66
1605027300000|2020-11-10 16:55:00|7712|7707|7719|7711|7722|7714|7712|7706|41
1605027600000|2020-11-10 17:00:00|7718|7709|7727|7719|7729|7721|7717|7709|74
1605027900000|2020-11-10 17:05:00|7726|7717|7729|7722|7730|7722|7721|7714|369
1605028200000|2020-11-10 17:10:00|7728|7721|7729|7722|7734|7726|7727|7719|94
1605028500000|2020-11-10 17:15:00|7728|7723|7730|7722|7731|7725|7726|7719|95
1605028800000|2020-11-10 17:20:00|7731|7724|7731|7723|7733|7725|7727|7720|69
1605029100000|2020-11-10 17:25:00|7730|7722|7729|7721|7732|7724|7725|7718|28
1605029400000|2020-11-10 17:30:00|7730|7722|7734|7725|7734|7727|7729|7722|72
1605029700000|2020-11-10 17:35:00|7733|7726|7731|7723|7734|7727|7731|7723|117
1605030000000|2020-11-10 17:40:00|7732|7725|7732|7724|7735|7727|7729|7721|76
1605030300000|2020-11-10 17:45:00|7733|7726|7738|7730|7741|7733|7732|7724|24
1605030600000|2020-11-10 17:50:00|7739|7731|7735|7728|7739|7731|7734|7727|3
1605030900000|2020-11-10 17:55:00|7737|7729|7726|7719|7737|7729|7726|7719|67
1605031200000|2020-11-10 18:00:00|7728|7721|7728|7720|7732|7724|7726|7720|35
1605031500000|2020-11-10 18:05:00|7729|7721|7728|7720|7730|7722|7726|7719|24
1605031800000|2020-11-10 18:10:00|7729|7721|7728|7720|7732|7724|7727|7719|8
1605032100000|2020-11-10 18:15:00|7723|7717|7726|7718|7728|7720|7723|7716|36
1605032400000|2020-11-10 18:20:00|7725|7719|7718|7711|7725|7719|7718|7711|26
1605032700000|2020-11-10 18:25:00|7717|7708|7722|7714|7722|7714|7717|7708|18
1605033000000|2020-11-10 18:30:00|7718|7711|7716|7708|7720|7713|7716|7707|19
1605033300000|2020-11-10 18:35:00|7717|7710|7727|7719|7727|7719|7717|7708|9
1605033600000|2020-11-10 18:40:00|7729|7720|7730|7722|7731|7723|7726|7718|16
1605033900000|2020-11-10 18:45:00|7729|7721|7728|7720|7732|7724|7725|7719|19
1605034200000|2020-11-10 18:50:00|7730|7721|7739|7731|7739|7732|7730|7721|23
1605034500000|2020-11-10 18:55:00|7740|7732|7744.3|7732.3|7746.3|7739|7738|7731|25
1605034800000|2020-11-10 19:00:00|7744.4|7732.4|7741.1|7729.1|7746.9|7734.9|7740.2|7728.2|0
1605035100000|2020-11-10 19:05:00|7742.1|7730.1|7749.6|7737.6|7749.8|7737.8|7742.1|7730.1|0
1605035400000|2020-11-10 19:10:00|7748.6|7736.6|7741.2|7729.2|7750|7738|7732.4|7720.4|0
1605035700000|2020-11-10 19:15:00|7741.3|7729.3|7740.7|7728.7|7742.5|7730.5|7732.1|7720.1|0
1605036000000|2020-11-10 19:20:00|7740.8|7728.8|7743.5|7731.5|7744.7|7732.7|7733.8|7721.8|0
1605036300000|2020-11-10 19:25:00|7743.6|7731.6|7734.6|7722.6|7749.6|7737.6|7730.7|7718.7|0
1605036600000|2020-11-10 19:30:00|7735.6|7723.6|7743|7731|7747.7|7735.7|7733.4|7721.4|0
1605036900000|2020-11-10 19:35:00|7742.9|7730.9|7744.4|7732.4|7749.4|7737.4|7735.7|7723.7|0
1605037200000|2020-11-10 19:40:00|7744.3|7732.3|7739.5|7727.5|7751.6|7739.6|7732.5|7720.5|0
1605037500000|2020-11-10 19:45:00|7739.6|7727.6|7737.4|7725.4|7742.3|7730.3|7733|7721|0
1605037800000|2020-11-10 19:50:00|7737.3|7725.3|7741.9|7729.9|7744.7|7732.7|7735.2|7723.2|0
1605038100000|2020-11-10 19:55:00|7740.9|7728.9|7744.8|7732.8|7747.4|7735.4|7739.7|7727.7|0
1605038400000|2020-11-10 20:00:00|7744.9|7732.9|7741.2|7729.2|7749.8|7737.8|7740.2|7728.2|0
1605038700000|2020-11-10 20:05:00|7741.3|7729.3|7738.3|7726.3|7744.9|7732.9|7735.5|7723.5|0
1605039000000|2020-11-10 20:10:00|7738.4|7726.4|7730.2|7718.2|7745.3|7733.3|7729|7717|0
1605039300000|2020-11-10 20:15:00|7731.2|7719.2|7747.2|7735.2|7747.7|7735.7|7731.2|7719.2|0
1605039600000|2020-11-10 20:20:00|7747.3|7735.3|7747.9|7735.9|7752.3|7740.3|7745.5|7733.5|0
1605039900000|2020-11-10 20:25:00|7747.8|7735.8|7748.2|7736.2|7750.7|7738.7|7740.7|7728.7|0
1605040200000|2020-11-10 20:30:00|7748.3|7736.3|7749.4|7737.4|7750.5|7738.5|7739.1|7727.1|0
1605040500000|2020-11-10 20:35:00|7749.5|7737.5|7744.7|7732.7|7752.9|7740.9|7741.5|7729.5|0
1605040800000|2020-11-10 20:40:00|7744.8|7732.8|7756.4|7744.4|7759|7747|7744.8|7732.8|0
1605041100000|2020-11-10 20:45:00|7756.3|7744.3|7754.1|7742.1|7758.8|7746.8|7749|7737|0
1605041400000|2020-11-10 20:50:00|7754.4|7742.4|7752.3|7740.3|7759.5|7747.5|7742.9|7730.9|0
1605041700000|2020-11-10 20:55:00|7752.6|7740.6|7743.3|7731.3|7754.7|7742.7|7736.2|7724.2|0
1605042000000|2020-11-10 21:00:00|7743.2|7731.2|7748.7|7736.7|7755.3|7743.3|7743.2|7731.2|0
1605042300000|2020-11-10 21:05:00|7748.8|7736.8|7755.6|7743.6|7757|7745|7748.8|7736.8|0
1605042600000|2020-11-10 21:10:00|7755.2|7743.2|7753.5|7741.5|7756.7|7744.7|7748.9|7736.9|0
1605042900000|2020-11-10 21:15:00|7753.6|7741.6|7751.8|7739.8|7753.6|7741.6|7751.4|7739.4|0
1605043200000|2020-11-10 21:20:00|7752|7740|7750.8|7738.8|7752.2|7740.2|7750.4|7738.4|0
1605043500000|2020-11-10 21:25:00|7750.6|7738.6|7750.4|7738.4|7750.6|7738.6|7748.8|7736.8|0
1605043800000|2020-11-10 21:30:00|7750.1|7738.1|7751.6|7739.6|7752.5|7740.5|7747.7|7735.7|0
1605044100000|2020-11-10 21:35:00|7752|7740|7753.1|7741.1|7754.4|7742.4|7750.7|7738.7|0
1605044400000|2020-11-10 21:40:00|7753|7741|7752.6|7740.6|7753.5|7741.5|7751.7|7739.7|0
1605044700000|2020-11-10 21:45:00|7752.7|7740.7|7749.7|7737.7|7753.1|7741.1|7749.7|7737.7|0
1605045000000|2020-11-10 21:50:00|7749.8|7737.8|7748.4|7736.4|7750.6|7738.6|7747|7735|0
1605045300000|2020-11-10 21:55:00|7747.9|7735.9|7749.8|7737.8|7752|7740|7746.1|7734.1|0
1605045600000|2020-11-10 22:00:00|7748.9|7736.9|7748.9|7736.9|7749.3|7737.3|7748.7|7736.7|0
1605045900000|2020-11-10 22:05:00|7749.1|7737.1|7749.1|7737.1|7749.3|7737.3|7749.1|7737.1|0
1605046200000|2020-11-10 22:10:00|7748.9|7736.9|7748.5|7736.5|7748.9|7736.9|7748.3|7736.3|0
1605046500000|2020-11-10 22:15:00|7747.6|7735.6|7747.9|7735.9|7747.9|7735.9|7747.6|7735.6|0
1605046800000|2020-11-10 22:20:00|7748.1|7736.1|7748.3|7736.3|7748.3|7736.3|7747.9|7735.9|0
1605047100000|2020-11-10 22:25:00|7748.5|7736.5|7748.1|7736.1|7749.1|7737.1|7747.2|7735.2|0
1605047400000|2020-11-10 22:30:00|7747.9|7735.9|7747.4|7735.4|7748.1|7736.1|7747.4|7735.4|0
1605047700000|2020-11-10 22:35:00|7747|7735|7747|7735|7747.4|7735.4|7746.4|7734.4|0
1605048000000|2020-11-10 22:40:00|7746.2|7734.2|7746.6|7734.6|7747.6|7735.6|7746.2|7734.2|0
1605048300000|2020-11-10 22:45:00|7746.8|7734.8|7746.1|7734.1|7746.8|7734.8|7745.9|7733.9|0
1605048600000|2020-11-10 22:50:00|7745.5|7733.5|7745.9|7733.9|7746.1|7734.1|7745.5|7733.5|0
1605048900000|2020-11-10 22:55:00|7745.7|7733.7|7746.9|7734.9|7748.6|7736.6|7745.7|7733.7|0
1605049200000|2020-11-10 23:00:00|7747.1|7735.1|7758.7|7746.7|7761.6|7749.6|7747.1|7735.1|0
1605049500000|2020-11-10 23:05:00|7758.6|7746.6|7762.4|7750.4|7763.6|7751.6|7756.6|7744.6|0
1605049800000|2020-11-10 23:10:00|7762.3|7750.3|7759.1|7747.1|7763.3|7751.3|7757.7|7745.7|0
1605050100000|2020-11-10 23:15:00|7758.6|7746.6|7756.9|7744.9|7760.7|7748.7|7756.2|7744.2|0
1605050400000|2020-11-10 23:20:00|7757|7745|7750|7738|7758|7746|7747.3|7735.3|0
1605050700000|2020-11-10 23:25:00|7749.9|7737.9|7760.2|7748.2|7761.7|7749.7|7749.7|7737.7|0
1605051000000|2020-11-10 23:30:00|7760.1|7748.1|7750.3|7738.3|7761.1|7749.1|7749.4|7737.4|0
1605051300000|2020-11-10 23:35:00|7750.8|7738.8|7754.5|7742.5|7756.3|7744.3|7750.8|7738.8|0
1605051600000|2020-11-10 23:40:00|7754.7|7742.7|7757|7745|7758.5|7746.5|7752.7|7740.7|0
1605051900000|2020-11-10 23:45:00|7757.2|7745.2|7757|7745|7761|7749|7755.6|7743.6|0
1605052200000|2020-11-10 23:50:00|7757.6|7745.6|7749.1|7737.1|7757.6|7745.6|7747.6|7735.6|0
1605052500000|2020-11-10 23:55:00|7748.9|7736.9|7743.8|7731.8|7752.1|7740.1|7737.8|7725.8|0
1605052800000|2020-11-11 00:00:00|7743.4|7731.4|7735.3|7723.3|7750.3|7738.3|7733.3|7721.3|0
1605053100000|2020-11-11 00:05:00|7735.2|7723.2|7730.3|7718.3|7741.6|7729.6|7730.3|7718.3|0
1605053400000|2020-11-11 00:10:00|7730.4|7718.4|7733.9|7721.9|7737.3|7725.3|7730.3|7718.3|0
1605053700000|2020-11-11 00:15:00|7734.4|7722.4|7739.1|7727.1|7743|7731|7731.4|7719.4|0
1605054000000|2020-11-11 00:20:00|7738.4|7726.4|7735.3|7723.3|7741.9|7729.9|7735.3|7723.3|0
1605054300000|2020-11-11 00:25:00|7735.4|7723.4|7727.3|7715.3|7736.5|7724.5|7720.8|7708.8|0
1605054600000|2020-11-11 00:30:00|7727.4|7715.4|7723.2|7711.2|7727.4|7715.4|7720.8|7708.8|0
1605054900000|2020-11-11 00:35:00|7723.3|7711.3|7719.1|7707.1|7725.5|7713.5|7719|7707|0
1605055200000|2020-11-11 00:40:00|7719.2|7707.2|7721.2|7709.2|7721.4|7709.4|7719|7707|0
1605055500000|2020-11-11 00:45:00|7721.3|7709.3|7718.1|7706.1|7723.5|7711.5|7716.9|7704.9|0
1605055800000|2020-11-11 00:50:00|7716.8|7704.8|7718.9|7706.9|7723.4|7711.4|7714.6|7702.6|0
1605056100000|2020-11-11 00:55:00|7719|7707|7722.3|7710.3|7723.5|7711.5|7718.8|7706.8|0
1605056400000|2020-11-11 01:00:00|7722.2|7710.2|7718|7706|7722.3|7710.3|7715.8|7703.8|0
1605056700000|2020-11-11 01:05:00|7718.4|7706.4|7721.7|7709.7|7723.8|7711.8|7711.6|7699.6|0
1605057000000|2020-11-11 01:10:00|7722.5|7710.5|7728.1|7716.1|7730.3|7718.3|7722.5|7710.5|0
1605057300000|2020-11-11 01:15:00|7728|7716|7717.1|7705.1|7728.1|7716.1|7712.5|7700.5|0
1605057600000|2020-11-11 01:20:00|7716.7|7704.7|7717.1|7705.1|7717.3|7705.3|7712.8|7700.8|0
1605057900000|2020-11-11 01:25:00|7716.3|7704.3|7719.5|7707.5|7720.5|7708.5|7714.9|7702.9|0
1605058200000|2020-11-11 01:30:00|7719.9|7707.9|7723.9|7711.9|7726|7714|7719.5|7707.5|0
1605058500000|2020-11-11 01:35:00|7724.3|7712.3|7726.2|7714.2|7728.3|7716.3|7723.8|7711.8|0
1605058800000|2020-11-11 01:40:00|7726.1|7714.1|7724|7712|7728.3|7716.3|7724|7712|0
1605059100000|2020-11-11 01:45:00|7723.2|7711.2|7722|7710|7724.1|7712.1|7719.7|7707.7|0
1605059400000|2020-11-11 01:50:00|7722.8|7710.8|7719.8|7707.8|7724.2|7712.2|7717.6|7705.6|0
1605059700000|2020-11-11 01:55:00|7722|7710|7733.2|7721.2|7733.3|7721.3|7719.8|7707.8|0
1605060000000|2020-11-11 02:00:00|7733.3|7721.3|7734.7|7722.7|7734.7|7722.7|7731|7719|0
1605060300000|2020-11-11 02:05:00|7734.6|7722.6|7732.7|7720.7|7734.9|7722.9|7732.4|7720.4|0
1605060600000|2020-11-11 02:10:00|7733.5|7721.5|7734.9|7722.9|7734.9|7722.9|7732.6|7720.6|0
1605060900000|2020-11-11 02:15:00|7735.1|7723.1|7741.6|7729.6|7743.8|7731.8|7735.1|7723.1|0
1605061200000|2020-11-11 02:20:00|7741.2|7729.2|7741.6|7729.6|7742.6|7730.6|7737.2|7725.2|0
1605061500000|2020-11-11 02:25:00|7742.4|7730.4|7738.8|7726.8|7744.2|7732.2|7737.7|7725.7|0
1605061800000|2020-11-11 02:30:00|7739.2|7727.2|7739.8|7727.8|7744.2|7732.2|7737.6|7725.6|0
1605062100000|2020-11-11 02:35:00|7739.7|7727.7|7742.9|7730.9|7744.2|7732.2|7737.6|7725.6|0
1605062400000|2020-11-11 02:40:00|7744.2|7732.2|7756.2|7744.2|7758.3|7746.3|7744.2|7732.2|0
1605062700000|2020-11-11 02:45:00|7756.1|7744.1|7749.7|7737.7|7756.2|7744.2|7747.5|7735.5|0
1605063000000|2020-11-11 02:50:00|7750.1|7738.1|7744.9|7732.9|7750.8|7738.8|7743.8|7731.8|0
1605063300000|2020-11-11 02:55:00|7745|7733|7747.2|7735.2|7747.3|7735.3|7742.7|7730.7|0
1605063600000|2020-11-11 03:00:00|7747.3|7735.3|7752|7740|7754|7742|7747.2|7735.2|0
1605063900000|2020-11-11 03:05:00|7751.6|7739.6|7752.4|7740.4|7752.4|7740.4|7747.7|7735.7|0
1605064200000|2020-11-11 03:10:00|7753.2|7741.2|7754.1|7742.1|7754.6|7742.6|7751.8|7739.8|0
1605064500000|2020-11-11 03:15:00|7754|7742|7758.3|7746.3|7758.3|7746.3|7749.7|7737.7|0
1605064800000|2020-11-11 03:20:00|7757.9|7745.9|7758.3|7746.3|7760.5|7748.5|7756.1|7744.1|0
1605065100000|2020-11-11 03:25:00|7757.5|7745.5|7753.8|7741.8|7760.4|7748.4|7753.8|7741.8|0
1605065400000|2020-11-11 03:30:00|7754.2|7742.2|7742.6|7730.6|7758.1|7746.1|7742.6|7730.6|0
1605065700000|2020-11-11 03:35:00|7742.7|7730.7|7748.4|7736.4|7749.6|7737.6|7740.4|7728.4|0
1605066000000|2020-11-11 03:40:00|7748.5|7736.5|7746.8|7734.8|7753.5|7741.5|7746.8|7734.8|0
1605066300000|2020-11-11 03:45:00|7747.2|7735.2|7744.6|7732.6|7750.1|7738.1|7743.6|7731.6|0
1605066600000|2020-11-11 03:50:00|7744.2|7732.2|7748.2|7736.2|7750.4|7738.4|7742.4|7730.4|0
1605066900000|2020-11-11 03:55:00|7748.1|7736.1|7745.9|7733.9|7750.3|7738.3|7745.8|7733.8|0
1605067200000|2020-11-11 04:00:00|7746.3|7734.3|7742.7|7730.7|7748.1|7736.1|7742.6|7730.6|0
1605067500000|2020-11-11 04:05:00|7742.6|7730.6|7740.5|7728.5|7743.8|7731.8|7739.3|7727.3|0
1605067800000|2020-11-11 04:10:00|7740.4|7728.4|7741.7|7729.7|7741.7|7729.7|7734.9|7722.9|0
1605068100000|2020-11-11 04:15:00|7741.6|7729.6|7740.5|7728.5|7741.7|7729.7|7738.3|7726.3|0
1605068400000|2020-11-11 04:20:00|7740.1|7728.1|7739.4|7727.4|7741.7|7729.7|7739.3|7727.3|0
1605068700000|2020-11-11 04:25:00|7740.2|7728.2|7737|7725|7743.8|7731.8|7737|7725|0
1605069000000|2020-11-11 04:30:00|7737.1|7725.1|7732.5|7720.5|7738.1|7726.1|7731.4|7719.4|0
1605069300000|2020-11-11 04:35:00|7732.9|7720.9|7738|7726|7739.1|7727.1|7732.5|7720.5|0
1605069600000|2020-11-11 04:40:00|7740.1|7728.1|7743.5|7731.5|7743.5|7731.5|7736.9|7724.9|0
1605069900000|2020-11-11 04:45:00|7743.4|7731.4|7745.7|7733.7|7745.7|7733.7|7741.3|7729.3|0
1605070200000|2020-11-11 04:50:00|7745.3|7733.3|7743.4|7731.4|7745.7|7733.7|7741.2|7729.2|0
1605070500000|2020-11-11 04:55:00|7743|7731|7744.6|7732.6|7744.7|7732.7|7741.2|7729.2|0
1605070800000|2020-11-11 05:00:00|7744.7|7732.7|7751.1|7739.1|7751.2|7739.2|7744.5|7732.5|0
1605071100000|2020-11-11 05:05:00|7750.7|7738.7|7749|7737|7750.7|7738.7|7746.8|7734.8|0
1605071400000|2020-11-11 05:10:00|7748.8|7736.8|7748.9|7736.9|7748.9|7736.9|7742.1|7730.1|0
1605071700000|2020-11-11 05:15:00|7748.8|7736.8|7749.3|7737.3|7750.5|7738.5|7746.6|7734.6|0
1605072000000|2020-11-11 05:20:00|7749.4|7737.4|7751.4|7739.4|7751.6|7739.6|7749.2|7737.2|0
1605072300000|2020-11-11 05:25:00|7751.3|7739.3|7750.1|7738.1|7751.3|7739.3|7749.1|7737.1|0
1605072600000|2020-11-11 05:30:00|7750.5|7738.5|7744.5|7732.5|7753.4|7741.4|7742.4|7730.4|0
1605072900000|2020-11-11 05:35:00|7744.6|7732.6|7740.5|7728.5|7744.7|7732.7|7736.2|7724.2|0
1605073200000|2020-11-11 05:40:00|7739.4|7727.4|7742.7|7730.7|7744.9|7732.9|7738.3|7726.3|0
1605073500000|2020-11-11 05:45:00|7742.8|7730.8|7747.1|7735.1|7749.4|7737.4|7742.7|7730.7|0
1605073800000|2020-11-11 05:50:00|7747.2|7735.2|7740.2|7728.2|7749.3|7737.3|7738|7726|0
1605074100000|2020-11-11 05:55:00|7740.1|7728.1|7751.3|7739.3|7751.3|7739.3|7738|7726|0
1605074400000|2020-11-11 06:00:00|7752.1|7740.1|7750.9|7738.9|7753.4|7741.4|7749|7737|0
1605074700000|2020-11-11 06:05:00|7748.8|7736.8|7750.8|7738.8|7753.1|7741.1|7748.7|7736.7|0
1605075000000|2020-11-11 06:10:00|7750|7738|7754.1|7742.1|7754.1|7742.1|7746.5|7734.5|0
1605075300000|2020-11-11 06:15:00|7754.5|7742.5|7751|7739|7755.2|7743.2|7750.9|7738.9|0
1605075600000|2020-11-11 06:20:00|7750.2|7738.2|7751|7739|7753.2|7741.2|7748.8|7736.8|0
1605075900000|2020-11-11 06:25:00|7751.1|7739.1|7754.7|7742.7|7756.8|7744.8|7751.1|7739.1|0
1605076200000|2020-11-11 06:30:00|7754.6|7742.6|7761.2|7749.2|7761.2|7749.2|7754.6|7742.6|0
1605076500000|2020-11-11 06:35:00|7761.3|7749.3|7773.7|7761.7|7773.8|7761.8|7758.6|7746.6|0
1605076800000|2020-11-11 06:40:00|7773.1|7761.1|7771.4|7759.4|7773.6|7761.6|7771.2|7759.2|0
1605077100000|2020-11-11 06:45:00|7772.2|7760.2|7782.9|7770.9|7782.9|7770.9|7772.2|7760.2|0
1605077400000|2020-11-11 06:50:00|7782.8|7770.8|7776.3|7764.3|7782.9|7770.9|7776.2|7764.2|0
1605077700000|2020-11-11 06:55:00|7775.5|7763.5|7771.8|7759.8|7776.3|7764.3|7769.7|7757.7|0
1605078000000|2020-11-11 07:00:00|7770.5|7758.5|7768.5|7763.5|7770.6|7765|7734.5|7729.5|102
1605078300000|2020-11-11 07:05:00|7767.5|7762.5|7794|7789|7794|7789|7765|7760|130
1605078600000|2020-11-11 07:10:00|7794.5|7789.5|7789.5|7784.5|7795.5|7790.5|7788|7783|69
1605078900000|2020-11-11 07:15:00|7790|7785|7791|7786|7799|7794|7790|7785|66
1605079200000|2020-11-11 07:20:00|7790|7785|7794.5|7789.5|7800|7795|7789.5|7784.5|70
1605079500000|2020-11-11 07:25:00|7793.5|7788.5|7783|7778|7801.5|7796.5|7783|7778|83
1605079800000|2020-11-11 07:30:00|7784|7779|7793.5|7788.5|7796.5|7791.5|7781|7776|100
1605080100000|2020-11-11 07:35:00|7793|7788|7791.5|7786.5|7802.5|7797.5|7790|7785|35
1605080400000|2020-11-11 07:40:00|7791|7786|7779.5|7774.5|7795.5|7790.5|7776.5|7771.5|22
1605080700000|2020-11-11 07:45:00|7778.5|7773.5|7775.5|7770.5|7781.5|7776.5|7772|7767|18
1605081000000|2020-11-11 07:50:00|7776|7771|7771|7766|7778.5|7773.5|7767|7762|51
1605081300000|2020-11-11 07:55:00|7771.5|7766.5|7738|7733|7771.5|7766.5|7738|7733|220
1605081600000|2020-11-11 08:00:00|7736.5|7731.5|7804|7799|7806.5|7801.5|7736.5|7731.5|935
1605081900000|2020-11-11 08:05:00|7802.5|7797.5|7793.5|7788.5|7809.5|7804.5|7779|7774|752
1605082200000|2020-11-11 08:10:00|7794|7789|7759.5|7754.5|7800|7795|7756.5|7751.5|404
1605082500000|2020-11-11 08:15:00|7759|7754|7720|7715|7765.5|7760.5|7718|7713|559
1605082800000|2020-11-11 08:20:00|7720.5|7715.5|7724.5|7719.5|7752.5|7747.5|7707.5|7702.5|368
1605083100000|2020-11-11 08:25:00|7725|7720|7723.5|7718.5|7742|7737|7717.5|7712.5|321
1605083400000|2020-11-11 08:30:00|7723|7718|7689|7684|7725|7720|7688.5|7683.5|352
1605083700000|2020-11-11 08:35:00|7689.5|7684.5|7697.5|7692.5|7699.5|7694.5|7680|7675|169
1605084000000|2020-11-11 08:40:00|7695.7|7690.7|7713.7|7708.7|7726.2|7721.2|7695.7|7690.7|236
1605084300000|2020-11-11 08:45:00|7714.2|7709.2|7702.7|7697.7|7717.7|7712.7|7695.2|7690.2|194
1605084600000|2020-11-11 08:50:00|7703.7|7698.7|7689.7|7684.7|7708.7|7703.7|7688.2|7683.2|216
1605084900000|2020-11-11 08:55:00|7690.2|7685.2|7710.2|7705.2|7710.7|7705.7|7687.2|7682.2|249
1605085200000|2020-11-11 09:00:00|7711.2|7706.2|7716.7|7711.7|7729.2|7724.2|7710.2|7705.2|139
1605085500000|2020-11-11 09:05:00|7717.2|7712.2|7700.7|7695.7|7721.7|7716.7|7696.7|7691.7|117
1605085800000|2020-11-11 09:10:00|7701.7|7696.7|7703.2|7698.2|7709.2|7704.2|7691.2|7686.2|125
1605086100000|2020-11-11 09:15:00|7703.7|7698.7|7690.2|7685.2|7709.2|7704.2|7689.2|7684.2|82
1605086400000|2020-11-11 09:20:00|7690.7|7685.7|7715.7|7710.7|7715.7|7710.7|7688.2|7683.2|131
1605086700000|2020-11-11 09:25:00|7715.2|7710.2|7698.2|7693.2|7724.2|7719.2|7698.2|7693.2|325
1605087000000|2020-11-11 09:30:00|7696.7|7691.7|7697.7|7692.7|7705.2|7700.2|7694.2|7689.2|122
1605087300000|2020-11-11 09:35:00|7698.2|7693.2|7714.7|7709.7|7714.7|7709.7|7696.7|7691.7|190
1605087600000|2020-11-11 09:40:00|7715.2|7710.2|7728.7|7723.7|7728.7|7723.7|7712.2|7707.2|84
1605087900000|2020-11-11 09:45:00|7729.2|7724.2|7729.7|7724.7|7737.7|7732.7|7726.7|7721.7|123
1605088200000|2020-11-11 09:50:00|7729.2|7724.2|7724.7|7719.7|7733.7|7728.7|7721.7|7716.7|83
1605088500000|2020-11-11 09:55:00|7725.7|7720.7|7720.7|7715.7|7731.7|7726.7|7716.2|7711.2|80
1605088800000|2020-11-11 10:00:00|7720.2|7715.2|7725.7|7720.7|7731.2|7726.2|7720.2|7715.2|108
1605089100000|2020-11-11 10:05:00|7725.2|7720.2|7725.2|7720.2|7729.2|7724.2|7721.7|7716.7|96
1605089400000|2020-11-11 10:10:00|7723.2|7718.2|7723.2|7718.2|7726.7|7721.7|7714.2|7709.2|232
1605089700000|2020-11-11 10:15:00|7723.7|7718.7|7739.2|7734.2|7742.2|7737.2|7723.7|7718.7|163
1605090000000|2020-11-11 10:20:00|7738.2|7733.2|7745.2|7740.2|7746.7|7741.7|7734.2|7729.2|337
1605090300000|2020-11-11 10:25:00|7744.7|7739.7|7759.7|7754.7|7763.7|7758.7|7739.7|7734.7|206
1605090600000|2020-11-11 10:30:00|7760.2|7755.2|7760.7|7755.7|7762.2|7757.2|7754.2|7749.2|133
1605090900000|2020-11-11 10:35:00|7760.2|7755.2|7753.7|7748.7|7763.7|7758.7|7752.2|7747.2|132
1605091200000|2020-11-11 10:40:00|7753.2|7748.2|7743.2|7738.2|7756.2|7751.2|7742.7|7737.7|144
1605091500000|2020-11-11 10:45:00|7743.7|7738.7|7742.7|7737.7|7747.2|7742.2|7734.7|7729.7|131
1605091800000|2020-11-11 10:50:00|7742.2|7737.2|7748.7|7743.7|7752.2|7747.2|7741.2|7736.2|99
1605092100000|2020-11-11 10:55:00|7749.2|7744.2|7744.7|7739.7|7754.2|7749.2|7744.2|7739.2|105
1605092400000|2020-11-11 11:00:00|7744.2|7739.2|7752.7|7747.7|7762.2|7757.2|7740.7|7735.7|303
1605092700000|2020-11-11 11:05:00|7753.2|7748.2|7747.2|7742.2|7755.7|7750.7|7746.2|7741.2|87
1605093000000|2020-11-11 11:10:00|7746.7|7741.7|7739.7|7734.7|7751.2|7746.2|7739.7|7734.7|68
1605093300000|2020-11-11 11:15:00|7740.2|7735.2|7743.2|7738.2|7751.2|7746.2|7739.7|7734.7|56
1605093600000|2020-11-11 11:20:00|7742.7|7737.7|7739.2|7734.2|7749.2|7744.2|7737.7|7732.7|86
1605093900000|2020-11-11 11:25:00|7738.7|7733.7|7743.7|7738.7|7747.7|7742.7|7736.7|7731.7|58
1605094200000|2020-11-11 11:30:00|7744.2|7739.2|7744.2|7739.2|7750.7|7745.7|7743.2|7738.2|105
1605094500000|2020-11-11 11:35:00|7745.2|7740.2|7755.2|7750.2|7760.7|7755.7|7743.7|7738.7|129
1605094800000|2020-11-11 11:40:00|7754.7|7749.7|7749.2|7744.2|7755.2|7750.2|7739.2|7734.2|71
1605095100000|2020-11-11 11:45:00|7749.7|7744.7|7749.2|7744.2|7753.2|7748.2|7743.7|7738.7|87
1605095400000|2020-11-11 11:50:00|7748.7|7743.7|7747.7|7742.7|7756.7|7751.7|7745.7|7740.7|59
1605095700000|2020-11-11 11:55:00|7747.2|7742.2|7754.2|7749.2|7757.2|7752.2|7747.2|7742.2|73
1605096000000|2020-11-11 12:00:00|7753.7|7748.7|7749.2|7744.2|7755.2|7750.2|7744.2|7739.2|77
1605096300000|2020-11-11 12:05:00|7748.7|7743.7|7746.7|7741.7|7757.2|7752.2|7746.2|7741.2|135
1605096600000|2020-11-11 12:10:00|7747.7|7742.7|7750.7|7745.7|7753.7|7748.7|7746.7|7741.7|65
1605096900000|2020-11-11 12:15:00|7751.2|7746.2|7763.2|7758.2|7766.7|7761.7|7751.2|7746.2|74
1605097200000|2020-11-11 12:20:00|7765.2|7760.2|7766.2|7761.2|7771.2|7766.2|7765.2|7760.2|88
1605097500000|2020-11-11 12:25:00|7766.7|7761.7|7766.2|7761.2|7770.2|7765.2|7765.7|7760.7|66
1605097800000|2020-11-11 12:30:00|7765.7|7760.7|7771.2|7766.2|7771.2|7766.2|7765.7|7760.7|43
1605098100000|2020-11-11 12:35:00|7772.2|7767.2|7778.2|7773.2|7779.2|7774.2|7772.2|7767.2|69
1605098400000|2020-11-11 12:40:00|7775|7770|7777|7772|7781|7776|7775|7770|42
1605098700000|2020-11-11 12:45:00|7776|7771|7782|7777|7783.5|7778.5|7772|7767|106
1605099000000|2020-11-11 12:50:00|7782.5|7777.5|7780.5|7775.5|7788.5|7783.5|7780.5|7775.5|99
1605099300000|2020-11-11 12:55:00|7779.5|7774.5|7779.5|7774.5|7781.5|7776.5|7774.5|7769.5|53
1605099600000|2020-11-11 13:00:00|7779|7774|7790|7785|7790.5|7785.5|7778|7773|159
1605099900000|2020-11-11 13:05:00|7789.5|7784.5|7781|7776|7793.5|7788.5|7773|7768|171
1605100200000|2020-11-11 13:10:00|7781.5|7776.5|7790.5|7785.5|7791.5|7786.5|7781|7776|95
1605100500000|2020-11-11 13:15:00|7790|7785|7786|7781|7796|7791|7781|7776|84
1605100800000|2020-11-11 13:20:00|7786.5|7781.5|7774.5|7769.5|7787|7782|7770.5|7765.5|113
1605101100000|2020-11-11 13:25:00|7775|7770|7764.5|7759.5|7777|7772|7758.5|7753.5|105
1605101400000|2020-11-11 13:30:00|7765|7760|7769.5|7764.5|7769.5|7764.5|7763|7758|73
1605101700000|2020-11-11 13:35:00|7770|7765|7771|7766|7776.5|7771.5|7769|7764|69
1605102000000|2020-11-11 13:40:00|7771.5|7766.5|7770.5|7765.5|7778|7773|7770|7765|103
1605102300000|2020-11-11 13:45:00|7771|7766|7777|7772|7785|7780|7771|7766|193
1605102600000|2020-11-11 13:50:00|7776.5|7771.5|7777|7772|7783|7778|7774.5|7769.5|116
1605102900000|2020-11-11 13:55:00|7776|7771|7776|7771|7779.5|7774.5|7772.5|7767.5|69
1605103200000|2020-11-11 14:00:00|7776.5|7771.5|7787|7782|7788.5|7783.5|7776.5|7771.5|160
1605103500000|2020-11-11 14:05:00|7786.5|7781.5|7784|7779|7790.5|7785.5|7779.5|7774.5|81
1605103800000|2020-11-11 14:10:00|7783.5|7778.5|7793|7788|7795.5|7790.5|7781|7776|106
1605104100000|2020-11-11 14:15:00|7793.5|7788.5|7793.5|7788.5|7795.5|7790.5|7791|7786|121
1605104400000|2020-11-11 14:20:00|7793|7788|7792.5|7787.5|7794|7789|7790|7785|81
1605104700000|2020-11-11 14:25:00|7791.5|7786.5|7788|7783|7791.5|7786.5|7781.5|7776.5|91
1605105000000|2020-11-11 14:30:00|7789|7784|7772|7767|7789|7784|7769.5|7764.5|236
1605105300000|2020-11-11 14:35:00|7771.5|7766.5|7772|7767|7775|7770|7766|7761|176
1605105600000|2020-11-11 14:40:00|7774|7769|7787|7782|7787|7782|7769|7764|151
1605105900000|2020-11-11 14:45:00|7788|7783|7790|7785|7793.5|7788.5|7780|7775|113
1605106200000|2020-11-11 14:50:00|7789.5|7784.5|7791.5|7786.5|7796|7791|7788|7783|118
1605106500000|2020-11-11 14:55:00|7791|7786|7786|7781|7792.5|7787.5|7769.5|7764.5|193
1605106800000|2020-11-11 15:00:00|7787|7782|7792.5|7787.5|7795|7790|7784|7779|155
1605107100000|2020-11-11 15:05:00|7793|7788|7781|7776|7799|7794|7778.5|7773.5|232
1605107400000|2020-11-11 15:10:00|7781.5|7776.5|7792.5|7787.5|7796.5|7791.5|7781.5|7776.5|162
1605107700000|2020-11-11 15:15:00|7791.5|7786.5|7786|7781|7795.5|7790.5|7783.5|7778.5|119
1605108000000|2020-11-11 15:20:00|7787|7782|7777.5|7772.5|7792.5|7787.5|7776|7771|114
1605108300000|2020-11-11 15:25:00|7775.5|7770.5|7793.5|7788.5|7795.5|7790.5|7774.5|7769.5|141
1605108600000|2020-11-11 15:30:00|7795.5|7790.5|7791.5|7786.5|7797|7792|7788.5|7783.5|133
1605108900000|2020-11-11 15:35:00|7792.5|7787.5|7786.5|7781.5|7793|7788|7783|7778|137
1605109200000|2020-11-11 15:40:00|7787|7782|7787|7782|7792.5|7787.5|7783.5|7778.5|111
1605109500000|2020-11-11 15:45:00|7787.5|7782.5|7793.5|7788.5|7794.5|7789.5|7785.5|7780.5|131
1605109800000|2020-11-11 15:50:00|7793|7788|7786|7781|7799.5|7794.5|7783.5|7778.5|145
1605110100000|2020-11-11 15:55:00|7786.5|7781.5|7791.5|7786.5|7793.5|7788.5|7786.5|7781.5|183
1605110400000|2020-11-11 16:00:00|7790.5|7785.5|7785|7780|7795.5|7790.5|7784|7779|210
1605110700000|2020-11-11 16:05:00|7785.5|7780.5|7790.5|7785.5|7791|7786|7783|7778|105
1605111000000|2020-11-11 16:10:00|7791.5|7786.5|7801.5|7796.5|7805.5|7800.5|7790.5|7785.5|210
1605111300000|2020-11-11 16:15:00|7802|7797|7801.5|7796.5|7802.5|7797.5|7797|7792|131
1605111600000|2020-11-11 16:20:00|7802|7797|7796|7791|7803|7798|7795|7790|213
1605111900000|2020-11-11 16:25:00|7798.5|7793.5|7801|7796|7804.5|7799.5|7795.5|7790.5|543
1605112200000|2020-11-11 16:30:00|7801.5|7794.5|7795.5|7788.5|7801.5|7794.5|7790.5|7783.5|513
1605112500000|2020-11-11 16:35:00|7794.5|7787.5|7793.5|7787.5|7799.5|7792.5|7792.5|7785.5|298
1605112800000|2020-11-11 16:40:00|7794.5|7788.5|7801.5|7795.5|7801.5|7795.5|7794.5|7788.5|31
1605113100000|2020-11-11 16:45:00|7800.5|7793.5|7803.5|7796.5|7804.5|7798.5|7799.5|7793.5|29
1605113400000|2020-11-11 16:50:00|7802.5|7795.5|7801.5|7794.5|7803.5|7796.5|7800.5|7793.5|30
1605113700000|2020-11-11 16:55:00|7803.5|7796.5|7800.5|7792.5|7803.5|7796.5|7798.5|7791.5|238
1605114000000|2020-11-11 17:00:00|7799.5|7793.5|7804.5|7796.5|7804.5|7798.5|7799.5|7792.5|22
1605114300000|2020-11-11 17:05:00|7803.5|7797.5|7807.5|7800.5|7808.5|7801.5|7801.5|7794.5|19
1605114600000|2020-11-11 17:10:00|7806.5|7798.5|7801.5|7793.5|7807.5|7801.5|7801.5|7793.5|21
1605114900000|2020-11-11 17:15:00|7800.5|7794.5|7801.5|7793.5|7802.5|7794.5|7799.5|7792.5|7
1605115200000|2020-11-11 17:20:00|7799.5|7792.5|7800.5|7792.5|7801.5|7793.5|7798.5|7791.5|6
1605115500000|2020-11-11 17:25:00|7799.5|7791.5|7799.5|7792.5|7801.5|7794.5|7798.5|7791.5|17
1605115800000|2020-11-11 17:30:00|7800.5|7793.5|7802.5|7794.5|7802.5|7795.5|7800.5|7792.5|2
1605116100000|2020-11-11 17:35:00|7801.5|7793.5|7801.5|7794.5|7804.5|7797.5|7801.5|7793.5|11
1605116400000|2020-11-11 17:40:00|7802.5|7793.5|7802.5|7794.5|7802.5|7795.5|7801.5|7793.5|1
1605116700000|2020-11-11 17:45:00|7803.5|7795.5|7805.5|7798.5|7806.5|7799.5|7803.5|7795.5|15
1605117000000|2020-11-11 17:50:00|7804.5|7797.5|7806.5|7799.5|7806.5|7799.5|7804.5|7796.5|1
1605117300000|2020-11-11 17:55:00|7805.5|7797.5|7804.5|7797.5|7805.5|7798.5|7803.5|7795.5|16
1605117600000|2020-11-11 18:00:00|7805.5|7798.5|7805.5|7797.5|7805.5|7798.5|7804.5|7797.5|9
1605117900000|2020-11-11 18:05:00|7804.5|7795.5|7801.5|7794.5|7804.5|7796.5|7800.5|7793.5|11
1605118200000|2020-11-11 18:10:00|7800.5|7795.5|7800.5|7794.5|7800.5|7795.5|7800.5|7794.5|6
1605118500000|2020-11-11 18:15:00|7801.5|7793.5|7802.5|7795.5|7802.5|7795.5|7800.5|7793.5|27
1605118800000|2020-11-11 18:20:00|7803.5|7796.5|7800.5|7793.5|7805.5|7798.5|7800.5|7793.5|4
1605119100000|2020-11-11 18:25:00|7798.5|7792.5|7799.5|7792.5|7800.5|7793.5|7798.5|7792.5|2
1605119400000|2020-11-11 18:30:00|7800.5|7793.5|7801.5|7793.5|7801.5|7793.5|7800.5|7792.5|5
1605119700000|2020-11-11 18:35:00|7803.5|7794.5|7805.5|7797.5|7805.5|7797.5|7802.5|7794.5|7
1605120000000|2020-11-11 18:40:00|7804.5|7796.5|7801.5|7793.5|7804.5|7797.5|7800.5|7793.5|2
1605120300000|2020-11-11 18:45:00|7800.5|7794.5|7796.5|7788.5|7800.5|7794.5|7795.5|7788.5|12
1605120600000|2020-11-11 18:50:00|7795.5|7787.5|7795.5|7788.5|7798.5|7790.5|7795.5|7787.5|12
1605120900000|2020-11-11 18:55:00|7794.5|7789.5|7793.9|7781.9|7797.5|7789.5|7791|7781.8|18
1605121200000|2020-11-11 19:00:00|7794|7782|7798.4|7786.4|7800.6|7788.6|7793.8|7781.8|0
1605121500000|2020-11-11 19:05:00|7798.3|7786.3|7796.2|7784.2|7800.8|7788.8|7796.2|7784.2|0
1605121800000|2020-11-11 19:10:00|7796.3|7784.3|7795.9|7783.9|7798.6|7786.6|7795.9|7783.9|0
1605122100000|2020-11-11 19:15:00|7795.8|7783.8|7791.4|7779.4|7796.2|7784.2|7791.1|7779.1|0
1605122400000|2020-11-11 19:20:00|7791.5|7779.5|7789.5|7777.5|7796|7784|7789.2|7777.2|0
1605122700000|2020-11-11 19:25:00|7789.6|7777.6|7777.3|7765.3|7791.7|7779.7|7775.9|7763.9|0
1605123000000|2020-11-11 19:30:00|7778.2|7766.2|7775|7763|7781.1|7769.1|7773.1|7761.1|0
1605123300000|2020-11-11 19:35:00|7774.1|7762.1|7772.7|7760.7|7775.4|7763.4|7770.5|7758.5|0
1605123600000|2020-11-11 19:40:00|7772.6|7760.6|7770.4|7758.4|7772.6|7760.6|7765.5|7753.5|0
1605123900000|2020-11-11 19:45:00|7770.5|7758.5|7759.5|7747.5|7771.5|7759.5|7756.3|7744.3|0
1605124200000|2020-11-11 19:50:00|7759.4|7747.4|7759.5|7747.5|7760|7748|7753.4|7741.4|0
1605124500000|2020-11-11 19:55:00|7759.4|7747.4|7769.3|7757.3|7771.6|7759.6|7758.2|7746.2|0
1605124800000|2020-11-11 20:00:00|7769.2|7757.2|7771.3|7759.3|7773.7|7761.7|7768.9|7756.9|0
1605125100000|2020-11-11 20:05:00|7771.2|7759.2|7778.7|7766.7|7778.7|7766.7|7769|7757|0
1605125400000|2020-11-11 20:10:00|7778.6|7766.6|7779.2|7767.2|7780|7768|7774.4|7762.4|0
1605125700000|2020-11-11 20:15:00|7779.1|7767.1|7779.1|7767.1|7779.4|7767.4|7776.8|7764.8|0
1605126000000|2020-11-11 20:20:00|7779|7767|7774.2|7762.2|7779.1|7767.1|7769.7|7757.7|0
1605126300000|2020-11-11 20:25:00|7774.3|7762.3|7772|7760|7778.9|7766.9|7771.9|7759.9|0
1605126600000|2020-11-11 20:30:00|7771.8|7759.8|7788.7|7776.7|7789.3|7777.3|7771.7|7759.7|0
1605126900000|2020-11-11 20:35:00|7788.6|7776.6|7795.3|7783.3|7797.5|7785.5|7786.4|7774.4|0
1605127200000|2020-11-11 20:40:00|7795.4|7783.4|7797.8|7785.8|7800|7788|7793|7781|0
1605127500000|2020-11-11 20:45:00|7799.7|7787.7|7803.5|7791.5|7804.3|7792.3|7797.4|7785.4|0
1605127800000|2020-11-11 20:50:00|7803.6|7791.6|7803.3|7791.3|7806.1|7794.1|7798.1|7786.1|0
1605128100000|2020-11-11 20:55:00|7803.2|7791.2|7810.5|7798.5|7812.7|7800.7|7800.7|7788.7|0
1605128400000|2020-11-11 21:00:00|7810.6|7798.6|7816.2|7804.2|7819.8|7807.8|7809.2|7797.2|0
1605128700000|2020-11-11 21:05:00|7816.1|7804.1|7814.3|7802.3|7817.8|7805.8|7812.8|7800.8|0
1605129000000|2020-11-11 21:10:00|7813.7|7801.7|7816.7|7804.7|7817.5|7805.5|7812.8|7800.8|0
1605129300000|2020-11-11 21:15:00|7816.8|7804.8|7817|7805|7817.2|7805.2|7816.2|7804.2|0
1605129600000|2020-11-11 21:20:00|7817.2|7805.2|7817.8|7805.8|7817.8|7805.8|7817|7805|0
1605129900000|2020-11-11 21:25:00|7818|7806|7818.9|7806.9|7819.1|7807.1|7817.8|7805.8|0
1605130200000|2020-11-11 21:30:00|7818.7|7806.7|7824.5|7812.5|7827.9|7815.9|7816.7|7804.7|0
1605130500000|2020-11-11 21:35:00|7823.6|7811.6|7827|7815|7827.5|7815.5|7823|7811|0
1605130800000|2020-11-11 21:40:00|7827.1|7815.1|7824.7|7812.7|7827.6|7815.6|7824.2|7812.2|0
1605131100000|2020-11-11 21:45:00|7824.3|7812.3|7825.3|7813.3|7825.3|7813.3|7822.2|7810.2|0
1605131400000|2020-11-11 21:50:00|7825.2|7813.2|7825.7|7813.7|7826.6|7814.6|7823.6|7811.6|0
1605131700000|2020-11-11 21:55:00|7825.6|7813.6|7821|7809|7825.6|7813.6|7819.6|7807.6|0
1605132000000|2020-11-11 22:00:00|7820.7|7808.7|7820.8|7808.8|7821.4|7809.4|7820.5|7808.5|0
1605132300000|2020-11-11 22:05:00|7821|7809|7821.7|7809.7|7821.7|7809.7|7820.4|7808.4|0
1605132600000|2020-11-11 22:10:00|7821.5|7809.5|7827|7815|7827.2|7815.2|7821.5|7809.5|0
1605132900000|2020-11-11 22:15:00|7827.8|7815.8|7827.8|7815.8|7828.4|7816.4|7827.2|7815.2|0
1605133200000|2020-11-11 22:20:00|7828|7816|7828|7816|7828|7816|7828|7816|0
1605133500000|2020-11-11 22:25:00|7827.8|7815.8|7828|7816|7828.4|7816.4|7827.6|7815.6|0
1605133800000|2020-11-11 22:30:00|7827.8|7815.8|7827.6|7815.6|7828|7816|7827.6|7815.6|0
1605134100000|2020-11-11 22:35:00|7828|7816|7828|7816|7828.4|7816.4|7828|7816|0
1605134400000|2020-11-11 22:40:00|7828.4|7816.4|7828|7816|7828.4|7816.4|7828|7816|0
1605134700000|2020-11-11 22:45:00|7827.8|7815.8|7828|7816|7828|7816|7827.4|7815.4|0
1605135000000|2020-11-11 22:50:00|7827.8|7815.8|7828.7|7816.7|7829.3|7817.3|7827.6|7815.6|0
1605135300000|2020-11-11 22:55:00|7828.9|7816.9|7828.4|7816.4|7829.3|7817.3|7827.3|7815.3|0
1605135600000|2020-11-11 23:00:00|7827.1|7815.1|7822.8|7810.8|7828.3|7816.3|7817.8|7805.8|0
1605135900000|2020-11-11 23:05:00|7822.6|7810.6|7818|7806|7823.9|7811.9|7817.3|7805.3|0
1605136200000|2020-11-11 23:10:00|7817.9|7805.9|7821.6|7809.6|7823.6|7811.6|7816.9|7804.9|0
1605136500000|2020-11-11 23:15:00|7821.9|7809.9|7819.6|7807.6|7823.2|7811.2|7819|7807|0
1605136800000|2020-11-11 23:20:00|7819.7|7807.7|7823.9|7811.9|7823.9|7811.9|7819.7|7807.7|0
1605137100000|2020-11-11 23:25:00|7824|7812|7823.9|7811.9|7825|7813|7822.7|7810.7|0
1605137400000|2020-11-11 23:30:00|7823.7|7811.7|7827|7815|7827|7815|7823.7|7811.7|0
1605137700000|2020-11-11 23:35:00|7826.8|7814.8|7827|7815|7827|7815|7826.6|7814.6|0
1605138000000|2020-11-11 23:40:00|7826.6|7814.6|7818.3|7806.3|7826.6|7814.6|7816.7|7804.7|0
1605138300000|2020-11-11 23:45:00|7818.2|7806.2|7820.8|7808.8|7821.5|7809.5|7815.3|7803.3|0
1605138600000|2020-11-11 23:50:00|7821|7809|7820.1|7808.1|7821.9|7809.9|7819|7807|0
1605138900000|2020-11-11 23:55:00|7820|7808|7811.1|7799.1|7820|7808|7810.2|7798.2|0
1605139200000|2020-11-12 00:00:00|7810.9|7798.9|7807.8|7795.8|7813.4|7801.4|7806.9|7794.9|0
1605139500000|2020-11-12 00:05:00|7808.2|7796.2|7811.8|7799.8|7812.3|7800.3|7807.3|7795.3|0
1605139800000|2020-11-12 00:10:00|7811.9|7799.9|7811.8|7799.8|7812.9|7800.9|7809.6|7797.6|0
1605140100000|2020-11-12 00:15:00|7811.7|7799.7|7788.9|7776.9|7812|7800|7788.9|7776.9|0
1605140400000|2020-11-12 00:20:00|7789|7777|7786.7|7774.7|7791.1|7779.1|7784.5|7772.5|0
1605140700000|2020-11-12 00:25:00|7787.5|7775.5|7791|7779|7793.1|7781.1|7787.5|7775.5|0
1605141000000|2020-11-12 00:30:00|7791.4|7779.4|7795.3|7783.3|7796.4|7784.4|7790.8|7778.8|0
1605141300000|2020-11-12 00:35:00|7795.4|7783.4|7800|7788|7805.5|7793.5|7793.2|7781.2|0
1605141600000|2020-11-12 00:40:00|7801.1|7789.1|7799|7787|7805.4|7793.4|7798.9|7786.9|0
1605141900000|2020-11-12 00:45:00|7798.9|7786.9|7803.3|7791.3|7803.3|7791.3|7796.6|7784.6|0
1605142200000|2020-11-12 00:50:00|7802.9|7790.9|7798.9|7786.9|7803.3|7791.3|7798.8|7786.8|0
1605142500000|2020-11-12 00:55:00|7798.8|7786.8|7790.2|7778.2|7798.8|7786.8|7787.1|7775.1|0
1605142800000|2020-11-12 01:00:00|7789.2|7777.2|7783.7|7771.7|7791.3|7779.3|7782.6|7770.6|0
1605143100000|2020-11-12 01:05:00|7783.3|7771.3|7786.1|7774.1|7787.1|7775.1|7780.5|7768.5|0
1605143400000|2020-11-12 01:10:00|7786|7774|7785.1|7773.1|7787.3|7775.3|7782.8|7770.8|0
1605143700000|2020-11-12 01:15:00|7785.5|7773.5|7787.2|7775.2|7787.3|7775.3|7783.9|7771.9|0
1605144000000|2020-11-12 01:20:00|7786.8|7774.8|7791.7|7779.7|7793.8|7781.8|7785|7773|0
1605144300000|2020-11-12 01:25:00|7791.6|7779.6|7787.3|7775.3|7792.7|7780.7|7786.1|7774.1|0
1605144600000|2020-11-12 01:30:00|7787.7|7775.7|7780.9|7768.9|7788.4|7776.4|7780.6|7768.6|0
1605144900000|2020-11-12 01:35:00|7780.5|7768.5|7776.4|7764.4|7781|7769|7776.3|7764.3|0
1605145200000|2020-11-12 01:40:00|7776.3|7764.3|7778.5|7766.5|7778.6|7766.6|7776.2|7764.2|0
1605145500000|2020-11-12 01:45:00|7778.6|7766.6|7781.2|7769.2|7783.4|7771.4|7778.5|7766.5|0
1605145800000|2020-11-12 01:50:00|7781.6|7769.6|7777.7|7765.7|7783.4|7771.4|7776.6|7764.6|0
1605146100000|2020-11-12 01:55:00|7778.1|7766.1|7781|7769|7783.2|7771.2|7778.1|7766.1|0
1605146400000|2020-11-12 02:00:00|7783.2|7771.2|7782.1|7770.1|7785.5|7773.5|7781|7769|0
1605146700000|2020-11-12 02:05:00|7782.5|7770.5|7776.7|7764.7|7783.2|7771.2|7776.5|7764.5|0
1605147000000|2020-11-12 02:10:00|7777.5|7765.5|7776.5|7764.5|7781.1|7769.1|7776.5|7764.5|0
1605147300000|2020-11-12 02:15:00|7776.4|7764.4|7771.5|7759.5|7776.5|7764.5|7771.5|7759.5|0
1605147600000|2020-11-12 02:20:00|7771.6|7759.6|7775.9|7763.9|7775.9|7763.9|7769.1|7757.1|0
1605147900000|2020-11-12 02:25:00|7775.8|7763.8|7773.8|7761.8|7778.1|7766.1|7773.8|7761.8|0
1605148200000|2020-11-12 02:30:00|7774.6|7762.6|7777.9|7765.9|7780.3|7768.3|7774.6|7762.6|0
1605148500000|2020-11-12 02:35:00|7778|7766|7777.8|7765.8|7780.1|7768.1|7776.7|7764.7|0
1605148800000|2020-11-12 02:40:00|7777.9|7765.9|7780.1|7768.1|7780.1|7768.1|7776.8|7764.8|0
1605149100000|2020-11-12 02:45:00|7779.7|7767.7|7780|7768|7780|7768|7775.6|7763.6|0
1605149400000|2020-11-12 02:50:00|7780.1|7768.1|7780.1|7768.1|7780.2|7768.2|7777.8|7765.8|0
1605149700000|2020-11-12 02:55:00|7779.7|7767.7|7780.1|7768.1|7780.1|7768.1|7773.3|7761.3|0
1605150000000|2020-11-12 03:00:00|7780|7768|7782.7|7770.7|7782.7|7770.7|7778.1|7766.1|0
1605150300000|2020-11-12 03:05:00|7783.1|7771.1|7778.2|7766.2|7783.8|7771.8|7778.1|7766.1|0
1605150600000|2020-11-12 03:10:00|7778.1|7766.1|7773.7|7761.7|7780.3|7768.3|7773.7|7761.7|0
1605150900000|2020-11-12 03:15:00|7774.1|7762.1|7773.7|7761.7|7778.2|7766.2|7773.7|7761.7|0
1605151200000|2020-11-12 03:20:00|7774.1|7762.1|7769.2|7757.2|7775.9|7763.9|7769.2|7757.2|0
1605151500000|2020-11-12 03:25:00|7769.3|7757.3|7771.4|7759.4|7771.5|7759.5|7769.2|7757.2|0
1605151800000|2020-11-12 03:30:00|7770.6|7758.6|7753.5|7741.5|7770.6|7758.6|7753.5|7741.5|0
1605152100000|2020-11-12 03:35:00|7753.6|7741.6|7749.9|7737.9|7757|7745|7746.5|7734.5|0
1605152400000|2020-11-12 03:40:00|7750|7738|7756.6|7744.6|7756.6|7744.6|7749.9|7737.9|0
1605152700000|2020-11-12 03:45:00|7756.2|7744.2|7756.8|7744.8|7756.9|7744.9|7752.3|7740.3|0
1605153000000|2020-11-12 03:50:00|7756.9|7744.9|7753.6|7741.6|7759.1|7747.1|7752.5|7740.5|0
1605153300000|2020-11-12 03:55:00|7753.2|7741.2|7750.1|7738.1|7754.7|7742.7|7749|7737|0
1605153600000|2020-11-12 04:00:00|7750.5|7738.5|7756.6|7744.6|7758.8|7746.8|7750.1|7738.1|0
1605153900000|2020-11-12 04:05:00|7757.4|7745.4|7756.6|7744.6|7758.8|7746.8|7756.6|7744.6|0
1605154200000|2020-11-12 04:10:00|7756.7|7744.7|7754.3|7742.3|7758.8|7746.8|7754.3|7742.3|0
1605154500000|2020-11-12 04:15:00|7754.4|7742.4|7752.3|7740.3|7756.5|7744.5|7752.2|7740.2|0
1605154800000|2020-11-12 04:20:00|7752.2|7740.2|7754.5|7742.5|7754.6|7742.6|7750.1|7738.1|0
1605155100000|2020-11-12 04:25:00|7755.3|7743.3|7756.6|7744.6|7756.7|7744.7|7754.4|7742.4|0
1605155400000|2020-11-12 04:30:00|7756.7|7744.7|7754.4|7742.4|7758.8|7746.8|7754.4|7742.4|0
1605155700000|2020-11-12 04:35:00|7754.5|7742.5|7756.5|7744.5|7756.6|7744.6|7752.2|7740.2|0
1605156000000|2020-11-12 04:40:00|7757.3|7745.3|7756.5|7744.5|7758.7|7746.7|7754.3|7742.3|0
1605156300000|2020-11-12 04:45:00|7756.6|7744.6|7756.5|7744.5|7758.8|7746.8|7756.4|7744.4|0
1605156600000|2020-11-12 04:50:00|7756.4|7744.4|7749.6|7737.6|7756.4|7744.4|7745.1|7733.1|0
1605156900000|2020-11-12 04:55:00|7749.7|7737.7|7751.4|7739.4|7751.8|7739.8|7748.1|7736.1|0
1605157200000|2020-11-12 05:00:00|7751|7739|7750.4|7738.4|7754.8|7742.8|7749.3|7737.3|0
1605157500000|2020-11-12 05:05:00|7750.5|7738.5|7759.6|7747.6|7761.9|7749.9|7750.5|7738.5|0
1605157800000|2020-11-12 05:10:00|7761.8|7749.8|7766|7754|7766|7754|7759.6|7747.6|0
1605158100000|2020-11-12 05:15:00|7765.6|7753.6|7763.2|7751.2|7766|7754|7763.2|7751.2|0
1605158400000|2020-11-12 05:20:00|7763.1|7751.1|7767.8|7755.8|7767.8|7755.8|7763.1|7751.1|0
1605158700000|2020-11-12 05:25:00|7767.7|7755.7|7779.9|7767.9|7780.9|7768.9|7763.3|7751.3|0
1605159000000|2020-11-12 05:30:00|7780.2|7768.2|7778.7|7766.7|7781|7769|7776.5|7764.5|0
1605159300000|2020-11-12 05:35:00|7778.8|7766.8|7770.1|7758.1|7778.8|7766.8|7766.8|7754.8|0
1605159600000|2020-11-12 05:40:00|7769|7757|7765.7|7753.7|7772.3|7760.3|7765.7|7753.7|0
1605159900000|2020-11-12 05:45:00|7765.6|7753.6|7765.7|7753.7|7767.8|7755.8|7763.3|7751.3|0
1605160200000|2020-11-12 05:50:00|7765.6|7753.6|7769|7757|7770.1|7758.1|7764.5|7752.5|0
1605160500000|2020-11-12 05:55:00|7768.6|7756.6|7772.1|7760.1|7774.3|7762.3|7763.4|7751.4|0
1605160800000|2020-11-12 06:00:00|7772|7760|7776.2|7764.2|7776.5|7764.5|7769.9|7757.9|0
1605161100000|2020-11-12 06:05:00|7775.8|7763.8|7774|7762|7776.2|7764.2|7773.9|7761.9|0
1605161400000|2020-11-12 06:10:00|7773.9|7761.9|7764.1|7752.1|7774|7762|7764.1|7752.1|0
1605161700000|2020-11-12 06:15:00|7762.8|7750.8|7762.9|7750.9|7767.2|7755.2|7760.5|7748.5|0
1605162000000|2020-11-12 06:20:00|7763|7751|7760.5|7748.5|7765.1|7753.1|7760.4|7748.4|0
1605162300000|2020-11-12 06:25:00|7760.6|7748.6|7764.7|7752.7|7764.9|7752.9|7760.5|7748.5|0
1605162600000|2020-11-12 06:30:00|7764.8|7752.8|7771.5|7759.5|7773.7|7761.7|7764.8|7752.8|0
1605162900000|2020-11-12 06:35:00|7771.9|7759.9|7769.1|7757.1|7772.6|7760.6|7766.9|7754.9|0
1605163200000|2020-11-12 06:40:00|7769.2|7757.2|7769.2|7757.2|7771.4|7759.4|7769.1|7757.1|0
1605163500000|2020-11-12 06:45:00|7769.1|7757.1|7771.4|7759.4|7771.6|7759.6|7769.1|7757.1|0
1605163800000|2020-11-12 06:50:00|7771|7759|7769.4|7757.4|7771.4|7759.4|7769.2|7757.2|0
1605164100000|2020-11-12 06:55:00|7769.7|7757.7|7769.2|7757.2|7771.5|7759.5|7769.2|7757.2|0
1605164400000|2020-11-12 07:00:00|7768.6|7756.6|7750.5|7745.5|7769.8|7757.8|7736|7731|58
1605164700000|2020-11-12 07:05:00|7751|7746|7745.5|7740.5|7751|7746|7740.5|7735.5|93
1605165000000|2020-11-12 07:10:00|7745|7740|7743|7738|7749|7744|7735|7730|22
1605165300000|2020-11-12 07:15:00|7742.5|7737.5|7749.5|7744.5|7753.5|7748.5|7742|7737|47
1605165600000|2020-11-12 07:20:00|7749|7744|7748.5|7743.5|7750|7745|7746|7741|5
1605165900000|2020-11-12 07:25:00|7749.5|7744.5|7741|7736|7751|7746|7741|7736|14
1605166200000|2020-11-12 07:30:00|7740.5|7735.5|7733|7728|7741.5|7736.5|7733|7728|39
1605166500000|2020-11-12 07:35:00|7732.5|7727.5|7735|7730|7740.5|7735.5|7729.5|7724.5|20
1605166800000|2020-11-12 07:40:00|7736|7731|7735|7730|7739.5|7734.5|7734.5|7729.5|51
1605167100000|2020-11-12 07:45:00|7734|7729|7721|7716|7736|7731|7720|7715|220
1605167400000|2020-11-12 07:50:00|7721.5|7716.5|7727.5|7722.5|7728|7723|7720.5|7715.5|24
1605167700000|2020-11-12 07:55:00|7729|7724|7720|7715|7731.5|7726.5|7715|7710|111
1605168000000|2020-11-12 08:00:00|7720.5|7715.5|7750|7745|7758|7753|7704|7699|870
1605168300000|2020-11-12 08:05:00|7751|7746|7737|7732|7763|7758|7734.5|7729.5|443
1605168600000|2020-11-12 08:10:00|7741|7736|7751|7746|7761|7756|7738.5|7733.5|282
1605168900000|2020-11-12 08:15:00|7750|7745|7752|7747|7754.5|7749.5|7729|7724|317
1605169200000|2020-11-12 08:20:00|7752.5|7747.5|7745|7740|7760|7755|7735.5|7730.5|198
1605169500000|2020-11-12 08:25:00|7746|7741|7752|7747|7755|7750|7737|7732|240
1605169800000|2020-11-12 08:30:00|7751.5|7746.5|7758|7753|7758|7753|7742.5|7737.5|215
1605170100000|2020-11-12 08:35:00|7758.5|7753.5|7751|7746|7765|7760|7744.5|7739.5|128
1605170400000|2020-11-12 08:40:00|7750.6|7745.6|7739.6|7734.6|7750.6|7745.6|7737.6|7732.6|160
1605170700000|2020-11-12 08:45:00|7740.1|7735.1|7744.6|7739.6|7749.1|7744.1|7730.6|7725.6|194
1605171000000|2020-11-12 08:50:00|7745.1|7740.1|7730.6|7725.6|7748.1|7743.1|7724.1|7719.1|174
1605171300000|2020-11-12 08:55:00|7731.6|7726.6|7728.6|7723.6|7738.1|7733.1|7724.1|7719.1|159
1605171600000|2020-11-12 09:00:00|7729.1|7724.1|7741.6|7736.6|7742.6|7737.6|7725.6|7720.6|135
1605171900000|2020-11-12 09:05:00|7740.6|7735.6|7730.6|7725.6|7745.6|7740.6|7726.6|7721.6|95
1605172200000|2020-11-12 09:10:00|7731.1|7726.1|7721.6|7716.6|7731.6|7726.6|7717.6|7712.6|92
1605172500000|2020-11-12 09:15:00|7722.1|7717.1|7719.6|7714.6|7726.1|7721.1|7715.1|7710.1|85
1605172800000|2020-11-12 09:20:00|7719.1|7714.1|7731.6|7726.6|7732.1|7727.1|7719.1|7714.1|87
1605173100000|2020-11-12 09:25:00|7731.1|7726.1|7727.6|7722.6|7735.6|7730.6|7725.6|7720.6|67
1605173400000|2020-11-12 09:30:00|7728.1|7723.1|7742.6|7737.6|7748.6|7743.6|7728.1|7723.1|129
1605173700000|2020-11-12 09:35:00|7742.1|7737.1|7738.6|7733.6|7747.1|7742.1|7735.1|7730.1|69
1605174000000|2020-11-12 09:40:00|7739.1|7734.1|7752.6|7747.6|7753.1|7748.1|7738.1|7733.1|98
1605174300000|2020-11-12 09:45:00|7752.1|7747.1|7758.1|7753.1|7759.1|7754.1|7741.1|7736.1|139
1605174600000|2020-11-12 09:50:00|7759.1|7754.1|7762.1|7757.1|7763.1|7758.1|7752.6|7747.6|119
1605174900000|2020-11-12 09:55:00|7760.6|7755.6|7761.1|7756.1|7770.1|7765.1|7758.6|7753.6|71
1605175200000|2020-11-12 10:00:00|7761.6|7756.6|7758.6|7753.6|7764.1|7759.1|7756.6|7751.6|125
1605175500000|2020-11-12 10:05:00|7757.6|7752.6|7760.6|7755.6|7765.1|7760.1|7756.1|7751.1|114
1605175800000|2020-11-12 10:10:00|7761.1|7756.1|7760.6|7755.6|7764.1|7759.1|7755.1|7750.1|80
1605176100000|2020-11-12 10:15:00|7760.1|7755.1|7758.1|7753.1|7761.1|7756.1|7755.1|7750.1|83
1605176400000|2020-11-12 10:20:00|7758.6|7753.6|7752.1|7747.1|7760.1|7755.1|7749.6|7744.6|80
1605176700000|2020-11-12 10:25:00|7753.6|7748.6|7756.6|7751.6|7756.6|7751.6|7750.1|7745.1|74
1605177000000|2020-11-12 10:30:00|7756.1|7751.1|7755.1|7750.1|7756.6|7751.6|7749.6|7744.6|46
1605177300000|2020-11-12 10:35:00|7754.6|7749.6|7762.6|7757.6|7763.1|7758.1|7747.6|7742.6|102
1605177600000|2020-11-12 10:40:00|7762.1|7757.1|7765.1|7760.1|7767.1|7762.1|7758.1|7753.1|86
1605177900000|2020-11-12 10:45:00|7765.6|7760.6|7759.6|7754.6|7767.6|7762.6|7757.6|7752.6|72
1605178200000|2020-11-12 10:50:00|7758.1|7753.1|7758.1|7753.1|7761.1|7756.1|7754.1|7749.1|55
1605178500000|2020-11-12 10:55:00|7757.6|7752.6|7760.1|7755.1|7765.6|7760.6|7757.6|7752.6|64
1605178800000|2020-11-12 11:00:00|7760.6|7755.6|7757.6|7752.6|7762.1|7757.1|7756.1|7751.1|74
1605179100000|2020-11-12 11:05:00|7756.1|7751.1|7763.1|7758.1|7766.6|7761.6|7750.6|7745.6|160
1605179400000|2020-11-12 11:10:00|7762.6|7757.6|7771.6|7766.6|7776.1|7771.1|7761.6|7756.6|90
1605179700000|2020-11-12 11:15:00|7771.1|7766.1|7766.6|7761.6|7775.1|7770.1|7766.1|7761.1|68
1605180000000|2020-11-12 11:20:00|7766.1|7761.1|7764.6|7759.6|7767.1|7762.1|7760.1|7755.1|83
1605180300000|2020-11-12 11:25:00|7763.6|7758.6|7750.1|7745.1|7764.1|7759.1|7748.6|7743.6|147
1605180600000|2020-11-12 11:30:00|7750.6|7745.6|7753.6|7748.6|7753.6|7748.6|7747.6|7742.6|75
1605180900000|2020-11-12 11:35:00|7754.1|7749.1|7756.6|7751.6|7758.6|7753.6|7750.6|7745.6|69
1605181200000|2020-11-12 11:40:00|7757.1|7752.1|7751.1|7746.1|7758.6|7753.6|7749.1|7744.1|107
1605181500000|2020-11-12 11:45:00|7750.6|7745.6|7757.6|7752.6|7764.1|7759.1|7750.6|7745.6|72
1605181800000|2020-11-12 11:50:00|7758.6|7753.6|7768.1|7763.1|7773.1|7768.1|7758.1|7753.1|204
1605182100000|2020-11-12 11:55:00|7767.6|7762.6|7755.1|7750.1|7767.6|7762.6|7754.6|7749.6|98
1605182400000|2020-11-12 12:00:00|7754.1|7749.1|7745.6|7740.6|7754.6|7749.6|7741.1|7736.1|95
1605182700000|2020-11-12 12:05:00|7745.1|7740.1|7730.6|7725.6|7747.1|7742.1|7729.1|7724.1|167
1605183000000|2020-11-12 12:10:00|7730.1|7725.1|7723.1|7718.1|7731.6|7726.6|7722.1|7717.1|131
1605183300000|2020-11-12 12:15:00|7722.1|7717.1|7726.6|7721.6|7728.1|7723.1|7717.1|7712.1|161
1605183600000|2020-11-12 12:20:00|7726.1|7721.1|7739.1|7734.1|7741.1|7736.1|7726.1|7721.1|127
1605183900000|2020-11-12 12:25:00|7738.6|7733.6|7733.1|7728.1|7743.1|7738.1|7733.1|7728.1|59
1605184200000|2020-11-12 12:30:00|7732.6|7727.6|7720.1|7715.1|7735.1|7730.1|7720.1|7715.1|111
1605184500000|2020-11-12 12:35:00|7719.6|7714.6|7733.1|7728.1|7734.6|7729.6|7719.6|7714.6|165
1605184800000|2020-11-12 12:40:00|7734.4|7729.4|7733.9|7728.9|7737.4|7732.4|7729.4|7724.4|53
1605185100000|2020-11-12 12:45:00|7734.4|7729.4|7733.4|7728.4|7736.9|7731.9|7731.4|7726.4|75
1605185400000|2020-11-12 12:50:00|7732.9|7727.9|7707.9|7702.9|7733.4|7728.4|7705.4|7700.4|257
1605185700000|2020-11-12 12:55:00|7707.4|7702.4|7693.9|7688.9|7711.4|7706.4|7690.9|7685.9|222
1605186000000|2020-11-12 13:00:00|7694.9|7689.9|7708.4|7703.4|7709.4|7704.4|7691.9|7686.9|228
1605186300000|2020-11-12 13:05:00|7709.4|7704.4|7704.9|7699.9|7712.9|7707.9|7701.4|7696.4|311
1605186600000|2020-11-12 13:10:00|7705.4|7700.4|7692.4|7687.4|7705.4|7700.4|7688.4|7683.4|79
1605186900000|2020-11-12 13:15:00|7692.9|7687.9|7693.4|7688.4|7700.4|7695.4|7692.9|7687.9|98
1605187200000|2020-11-12 13:20:00|7695.4|7690.4|7702.4|7697.4|7705.9|7700.9|7695.4|7690.4|197
1605187500000|2020-11-12 13:25:00|7702.9|7697.9|7704.4|7699.4|7706.4|7701.4|7700.9|7695.9|237
1605187800000|2020-11-12 13:30:00|7702.9|7697.9|7711.4|7706.4|7711.4|7706.4|7701.9|7696.9|199
1605188100000|2020-11-12 13:35:00|7711.9|7706.9|7713.4|7708.4|7713.4|7708.4|7704.9|7699.9|78
1605188400000|2020-11-12 13:40:00|7713.9|7708.9|7714.4|7709.4|7718.9|7713.9|7712.4|7707.4|107
1605188700000|2020-11-12 13:45:00|7715.9|7710.9|7706.4|7701.4|7716.4|7711.4|7705.4|7700.4|88
1605189000000|2020-11-12 13:50:00|7706.9|7701.9|7705.9|7700.9|7711.4|7706.4|7702.9|7697.9|98
1605189300000|2020-11-12 13:55:00|7706.4|7701.4|7719.4|7714.4|7719.4|7714.4|7706.4|7701.4|67
1605189600000|2020-11-12 14:00:00|7719.9|7714.9|7704.4|7699.4|7722.4|7717.4|7703.9|7698.9|98
1605189900000|2020-11-12 14:05:00|7703.4|7698.4|7702.9|7697.9|7705.9|7700.9|7698.4|7693.4|129
1605190200000|2020-11-12 14:10:00|7702.4|7697.4|7720.4|7715.4|7723.4|7718.4|7700.4|7695.4|83
1605190500000|2020-11-12 14:15:00|7720.9|7715.9|7716.9|7711.9|7726.9|7721.9|7709.4|7704.4|135
1605190800000|2020-11-12 14:20:00|7717.4|7712.4|7723.4|7718.4|7731.4|7726.4|7717.4|7712.4|84
1605191100000|2020-11-12 14:25:00|7723.9|7718.9|7730.4|7725.4|7731.4|7726.4|7723.9|7718.9|87
1605191400000|2020-11-12 14:30:00|7728.4|7723.4|7715.4|7710.4|7728.9|7723.9|7709.4|7704.4|150
1605191700000|2020-11-12 14:35:00|7714.9|7709.9|7718.9|7713.9|7726.4|7721.4|7711.4|7706.4|211
1605192000000|2020-11-12 14:40:00|7718.4|7713.4|7719.4|7714.4|7721.4|7716.4|7711.4|7706.4|130
1605192300000|2020-11-12 14:45:00|7720.4|7715.4|7713.4|7708.4|7726.9|7721.9|7713.4|7708.4|142
1605192600000|2020-11-12 14:50:00|7715.4|7710.4|7726.4|7721.4|7726.9|7721.9|7707.4|7702.4|224
1605192900000|2020-11-12 14:55:00|7724.4|7719.4|7729.4|7724.4|7729.4|7724.4|7713.4|7708.4|189
1605193200000|2020-11-12 15:00:00|7728.9|7723.9|7721.4|7716.4|7729.9|7724.9|7721.4|7716.4|228
1605193500000|2020-11-12 15:05:00|7722.4|7717.4|7735.9|7730.9|7736.4|7731.4|7720.9|7715.9|161
1605193800000|2020-11-12 15:10:00|7736.8|7731.8|7739.3|7734.3|7739.3|7734.3|7727.8|7722.8|184
1605194100000|2020-11-12 15:15:00|7738.8|7733.8|7741.3|7736.3|7742.8|7737.8|7732.8|7727.8|193
1605194400000|2020-11-12 15:20:00|7741.8|7736.8|7730.3|7725.3|7742.3|7737.3|7729.8|7724.8|125
1605194700000|2020-11-12 15:25:00|7732.3|7727.3|7733.3|7728.3|7735.8|7730.8|7724.8|7719.8|116
1605195000000|2020-11-12 15:30:00|7734.3|7729.3|7738.3|7733.3|7743.8|7738.8|7733.3|7728.3|168
1605195300000|2020-11-12 15:35:00|7737.8|7732.8|7743.8|7738.8|7743.8|7738.8|7735.3|7730.3|100
1605195600000|2020-11-12 15:40:00|7743.3|7738.3|7749.3|7744.3|7750.8|7745.8|7737.3|7732.3|192
1605195900000|2020-11-12 15:45:00|7749.8|7744.8|7741.3|7736.3|7750.3|7745.3|7738.8|7733.8|182
1605196200000|2020-11-12 15:50:00|7741.8|7736.8|7747.8|7742.8|7750.3|7745.3|7741.8|7736.8|111
1605196500000|2020-11-12 15:55:00|7748.3|7743.3|7740.3|7735.3|7748.8|7743.8|7740.3|7735.3|129
1605196800000|2020-11-12 16:00:00|7739.8|7734.8|7731.3|7726.3|7739.8|7734.8|7726.3|7721.3|197
1605197100000|2020-11-12 16:05:00|7731.8|7726.8|7738.8|7733.8|7739.8|7734.8|7729.3|7724.3|206
1605197400000|2020-11-12 16:10:00|7739.3|7734.3|7731.3|7726.3|7739.3|7734.3|7727.8|7722.8|191
1605197700000|2020-11-12 16:15:00|7732.8|7727.8|7736.8|7731.8|7737.8|7732.8|7731.3|7726.3|175
1605198000000|2020-11-12 16:20:00|7737.3|7732.3|7742.3|7737.3|7742.8|7737.8|7734.8|7729.8|357
1605198300000|2020-11-12 16:25:00|7741.8|7736.8|7734.3|7729.3|7743.3|7738.3|7733.3|7728.3|583
1605198600000|2020-11-12 16:30:00|7735.3|7728.3|7728.3|7720.3|7735.3|7728.3|7717.3|7711.3|754
1605198900000|2020-11-12 16:35:00|7727.3|7719.3|7720.3|7712.3|7730.3|7723.3|7719.3|7712.3|159
1605199200000|2020-11-12 16:40:00|7719.3|7710.3|7718.3|7711.3|7720.3|7712.3|7713.3|7706.3|63
1605199500000|2020-11-12 16:45:00|7719.3|7710.3|7722.3|7715.3|7724.3|7717.3|7718.3|7710.3|21
1605199800000|2020-11-12 16:50:00|7724.3|7717.3|7726.3|7718.3|7731.3|7724.3|7722.3|7715.3|45
1605200100000|2020-11-12 16:55:00|7725.3|7720.3|7729.3|7722.3|7733.3|7726.3|7725.3|7718.3|73
1605200400000|2020-11-12 17:00:00|7732.3|7721.3|7727.3|7720.3|7732.3|7725.3|7727.3|7720.3|14
1605200700000|2020-11-12 17:05:00|7729.3|7721.3|7736.3|7729.3|7737.3|7730.3|7726.3|7720.3|12
1605201000000|2020-11-12 17:10:00|7735.3|7728.3|7733.3|7725.3|7735.3|7728.3|7726.3|7719.3|7
1605201300000|2020-11-12 17:15:00|7734.3|7726.3|7729.3|7721.3|7734.3|7727.3|7729.3|7721.3|12
1605201600000|2020-11-12 17:20:00|7728.3|7720.3|7726.3|7718.3|7728.3|7722.3|7724.3|7717.3|56
1605201900000|2020-11-12 17:25:00|7725.3|7717.3|7713.3|7705.3|7725.3|7717.3|7710.3|7704.3|67
1605202200000|2020-11-12 17:30:00|7715.3|7708.3|7714.3|7707.3|7718.3|7711.3|7710.3|7703.3|11
1605202500000|2020-11-12 17:35:00|7715.3|7708.3|7702.3|7695.3|7716.3|7708.3|7702.3|7694.3|29
1605202800000|2020-11-12 17:40:00|7701.3|7696.3|7694.3|7687.3|7703.3|7696.3|7693.3|7686.3|16
1605203100000|2020-11-12 17:45:00|7695.3|7688.3|7680.3|7672.3|7695.3|7689.3|7680.3|7672.3|67
1605203400000|2020-11-12 17:50:00|7681.3|7673.3|7684.3|7676.3|7684.3|7677.3|7672.3|7664.3|48
1605203700000|2020-11-12 17:55:00|7685.3|7677.3|7687.3|7679.3|7688.3|7681.3|7683.3|7676.3|10
1605204000000|2020-11-12 18:00:00|7685.3|7677.3|7686.3|7678.3|7687.3|7680.3|7680.3|7671.3|13
1605204300000|2020-11-12 18:05:00|7685.3|7679.3|7682.3|7674.3|7686.3|7679.3|7679.3|7671.3|14
1605204600000|2020-11-12 18:10:00|7681.3|7675.3|7682.3|7674.3|7682.3|7675.3|7673.3|7665.3|14
1605204900000|2020-11-12 18:15:00|7680.3|7672.3|7679.3|7671.3|7684.3|7676.3|7670.3|7660.3|36
1605205200000|2020-11-12 18:20:00|7678.3|7670.3|7674.3|7666.3|7687.3|7678.3|7672.3|7665.3|22
1605205500000|2020-11-12 18:25:00|7673.3|7665.3|7675.3|7667.3|7680.3|7672.3|7672.3|7664.3|17
1605205800000|2020-11-12 18:30:00|7674.3|7666.3|7685.3|7677.3|7688.3|7680.3|7670.3|7662.3|12
1605206100000|2020-11-12 18:35:00|7684.3|7676.3|7684.3|7676.3|7685.3|7678.3|7680.3|7672.3|28
1605206400000|2020-11-12 18:40:00|7683.3|7675.3|7683.3|7674.3|7685.3|7678.3|7680.3|7672.3|10
1605206700000|2020-11-12 18:45:00|7682.3|7673.3|7675.3|7666.3|7683.3|7674.3|7673.3|7665.3|16
1605207000000|2020-11-12 18:50:00|7674.3|7662.3|7680.3|7671.3|7683.3|7673.3|7671.3|7662.3|25
1605207300000|2020-11-12 18:55:00|7681.3|7672.3|7682.4|7670.4|7686.3|7674.3|7678.3|7670.3|18
1605207600000|2020-11-12 19:00:00|7682.5|7670.5|7687.3|7675.3|7690.8|7678.8|7682.2|7670.2|0
1605207900000|2020-11-12 19:05:00|7687.4|7675.4|7675.7|7663.7|7689.5|7677.5|7673.9|7661.9|0
1605208200000|2020-11-12 19:10:00|7675.6|7663.6|7674.1|7662.1|7680|7668|7673.1|7661.1|0
1605208500000|2020-11-12 19:15:00|7673.2|7661.2|7671|7659|7675.3|7663.3|7670.6|7658.6|0
1605208800000|2020-11-12 19:20:00|7671.1|7659.1|7671.3|7659.3|7677.9|7665.9|7668.5|7656.5|0
1605209100000|2020-11-12 19:25:00|7671.2|7659.2|7671.6|7659.6|7678|7666|7671.1|7659.1|0
1605209400000|2020-11-12 19:30:00|7671.5|7659.5|7674.3|7662.3|7683.2|7671.2|7666.9|7654.9|150
1605209700000|2020-11-12 19:35:00|7674.2|7662.2|7671.9|7659.9|7676.5|7664.5|7669.7|7657.7|0
1605210000000|2020-11-12 19:40:00|7672|7660|7659.9|7647.9|7672|7660|7657.9|7645.9|0
1605210300000|2020-11-12 19:45:00|7659.6|7647.6|7661.9|7649.9|7664.7|7652.7|7657.7|7645.7|0
1605210600000|2020-11-12 19:50:00|7662|7650|7662.2|7650.2|7667.1|7655.1|7657.7|7645.7|0
1605210900000|2020-11-12 19:55:00|7661.2|7649.2|7661.1|7649.1|7667.9|7655.9|7660.8|7648.8|0
1605211200000|2020-11-12 20:00:00|7661|7649|7652|7640|7663.5|7651.5|7651.8|7639.8|0
1605211500000|2020-11-12 20:05:00|7651.9|7639.9|7654.6|7642.6|7656.8|7644.8|7649.6|7637.6|0
1605211800000|2020-11-12 20:10:00|7654.7|7642.7|7657.8|7645.8|7659.9|7647.9|7652.6|7640.6|0
1605212100000|2020-11-12 20:15:00|7657.7|7645.7|7674.4|7662.4|7678.9|7666.9|7655.4|7643.4|0
1605212400000|2020-11-12 20:20:00|7674.5|7662.5|7674.4|7662.4|7676.7|7664.7|7671.8|7659.8|0
1605212700000|2020-11-12 20:25:00|7674.3|7662.3|7664.9|7652.9|7676.7|7664.7|7662.8|7650.8|0
1605213000000|2020-11-12 20:30:00|7664.8|7652.8|7660.5|7648.5|7665|7653|7655.2|7643.2|0
1605213300000|2020-11-12 20:35:00|7660.3|7648.3|7667.4|7655.4|7669.5|7657.5|7653.8|7641.8|0
1605213600000|2020-11-12 20:40:00|7667.5|7655.5|7670|7658|7674.8|7662.8|7666|7654|0
1605213900000|2020-11-12 20:45:00|7669.9|7657.9|7668.1|7656.1|7672.3|7660.3|7658.4|7646.4|0
1605214200000|2020-11-12 20:50:00|7668.4|7656.4|7680.1|7668.1|7682.3|7670.3|7668|7656|0
1605214500000|2020-11-12 20:55:00|7680|7668|7679.7|7667.7|7682.2|7670.2|7673.9|7661.9|0
1605214800000|2020-11-12 21:00:00|7679.6|7667.6|7683.3|7671.3|7686.4|7674.4|7677.8|7665.8|0
1605215100000|2020-11-12 21:05:00|7683.4|7671.4|7687.5|7675.5|7690.8|7678.8|7683.3|7671.3|0
1605215400000|2020-11-12 21:10:00|7687.6|7675.6|7686.6|7674.6|7696.1|7684.1|7684.6|7672.6|0
1605215700000|2020-11-12 21:15:00|7685.2|7673.2|7685|7673|7686.8|7674.8|7684.6|7672.6|0
1605216000000|2020-11-12 21:20:00|7684.8|7672.8|7685.9|7673.9|7686.3|7674.3|7684.6|7672.6|0
1605216300000|2020-11-12 21:25:00|7685.7|7673.7|7687.2|7675.2|7687.9|7675.9|7685.4|7673.4|0
1605216600000|2020-11-12 21:30:00|7687.3|7675.3|7695.8|7683.8|7702.6|7690.6|7685.2|7673.2|0
1605216900000|2020-11-12 21:35:00|7695.4|7683.4|7691.3|7679.3|7699.6|7687.6|7690.4|7678.4|0
1605217200000|2020-11-12 21:40:00|7690.9|7678.9|7686.1|7674.1|7695.8|7683.8|7685.2|7673.2|0
1605217500000|2020-11-12 21:45:00|7685.7|7673.7|7688.1|7676.1|7688.6|7676.6|7684.3|7672.3|0
1605217800000|2020-11-12 21:50:00|7688.2|7676.2|7689.7|7677.7|7690.6|7678.6|7688.1|7676.1|0
1605218100000|2020-11-12 21:55:00|7689|7677|7686.7|7674.7|7690.1|7678.1|7685.2|7673.2|0
1605218400000|2020-11-12 22:00:00|7686.9|7674.9|7685.9|7673.9|7687.2|7675.2|7685.7|7673.7|0
1605218700000|2020-11-12 22:05:00|7686.1|7674.1|7686.5|7674.5|7686.5|7674.5|7685.7|7673.7|0
1605219000000|2020-11-12 22:10:00|7686.3|7674.3|7686.3|7674.3|7686.3|7674.3|7686.3|7674.3|0
1605219300000|2020-11-12 22:15:00|7686.5|7674.5|7685.3|7673.3|7686.5|7674.5|7685|7673|0
1605219600000|2020-11-12 22:20:00|7685.5|7673.5|7685|7673|7685.5|7673.5|7685|7673|0
1605219900000|2020-11-12 22:25:00|7684.8|7672.8|7684.7|7672.7|7684.9|7672.9|7684.7|7672.7|0
1605220200000|2020-11-12 22:30:00|7684.9|7672.9|7684.8|7672.8|7685|7673|7684.4|7672.4|0
1605220500000|2020-11-12 22:35:00|7685|7673|7684.6|7672.6|7685.2|7673.2|7684.4|7672.4|0
1605220800000|2020-11-12 22:40:00|7684.8|7672.8|7684.8|7672.8|7685|7673|7684.2|7672.2|0
1605221100000|2020-11-12 22:45:00|7685|7673|7685|7673|7685|7673|7684.8|7672.8|0
1605221700000|2020-11-12 22:55:00|7685.8|7673.8|7685.4|7673.4|7686.6|7674.6|7685.4|7673.4|0
1605222000000|2020-11-12 23:00:00|7685.3|7673.3|7677.8|7665.8|7685.6|7673.6|7677.8|7665.8|0
1605222300000|2020-11-12 23:05:00|7678|7666|7679|7667|7681.3|7669.3|7678|7666|0
1605222600000|2020-11-12 23:10:00|7679.2|7667.2|7671.8|7659.8|7679.5|7667.5|7671.2|7659.2|0
1605222900000|2020-11-12 23:15:00|7671.9|7659.9|7671.5|7659.5|7672.9|7660.9|7668|7656|0
1605223200000|2020-11-12 23:20:00|7671.6|7659.6|7672.6|7660.6|7673.8|7661.8|7671.5|7659.5|0
1605223500000|2020-11-12 23:25:00|7672.7|7660.7|7674.9|7662.9|7676.5|7664.5|7672.7|7660.7|0
1605223800000|2020-11-12 23:30:00|7675|7663|7677.4|7665.4|7677.8|7665.8|7674.4|7662.4|0
1605224100000|2020-11-12 23:35:00|7677.6|7665.6|7674.3|7662.3|7682.2|7670.2|7673.4|7661.4|0
1605224400000|2020-11-12 23:40:00|7674.8|7662.8|7679.9|7667.9|7680.1|7668.1|7674.3|7662.3|0
1605224700000|2020-11-12 23:45:00|7679.7|7667.7|7679.8|7667.8|7682.8|7670.8|7679|7667|0
1605225000000|2020-11-12 23:50:00|7679.9|7667.9|7676.9|7664.9|7680.3|7668.3|7674.9|7662.9|0
1605225300000|2020-11-12 23:55:00|7677.1|7665.1|7674.9|7662.9|7678.7|7666.7|7672.9|7660.9|0
1605225600000|2020-11-13 00:00:00|7675|7663|7677.1|7665.1|7679.2|7667.2|7673.3|7661.3|0
1605225900000|2020-11-13 00:05:00|7677.2|7665.2|7680.3|7668.3|7681.2|7669.2|7676|7664|0
1605226200000|2020-11-13 00:10:00|7680.5|7668.5|7686.9|7674.9|7686.9|7674.9|7679.8|7667.8|0
1605226500000|2020-11-13 00:15:00|7687.1|7675.1|7679|7667|7687.7|7675.7|7679|7667|0
1605226800000|2020-11-13 00:20:00|7679.4|7667.4|7689.8|7677.8|7692|7680|7679.4|7667.4|0
1605227100000|2020-11-13 00:25:00|7689.9|7677.9|7687.7|7675.7|7689.9|7677.9|7687.6|7675.6|0
1605227400000|2020-11-13 00:30:00|7687.6|7675.6|7685.3|7673.3|7687.7|7675.7|7685.3|7673.3|0
1605227700000|2020-11-13 00:35:00|7684.9|7672.9|7676.7|7664.7|7684.9|7672.9|7674.3|7662.3|0
1605228000000|2020-11-13 00:40:00|7676.6|7664.6|7670.1|7658.1|7677.8|7665.8|7670.1|7658.1|0
1605228300000|2020-11-13 00:45:00|7670.2|7658.2|7667.2|7655.2|7672.3|7660.3|7665|7653|0
1605228600000|2020-11-13 00:50:00|7667.6|7655.6|7661.8|7649.8|7668.3|7656.3|7660.8|7648.8|0
1605228900000|2020-11-13 00:55:00|7662.2|7650.2|7660.6|7648.6|7669.4|7657.4|7660.6|7648.6|0
1605229200000|2020-11-13 01:00:00|7660.7|7648.7|7667.3|7655.3|7669.5|7657.5|7660.7|7648.7|0
1605229500000|2020-11-13 01:05:00|7667.2|7655.2|7669.4|7657.4|7669.5|7657.5|7665.1|7653.1|0
1605229800000|2020-11-13 01:10:00|7669.5|7657.5|7673.8|7661.8|7673.8|7661.8|7667.3|7655.3|0
1605230100000|2020-11-13 01:15:00|7673|7661|7671.4|7659.4|7676|7664|7671.3|7659.3|0
1605230400000|2020-11-13 01:20:00|7672.2|7660.2|7665.9|7653.9|7673.6|7661.6|7663.6|7651.6|0
1605230700000|2020-11-13 01:25:00|7665.5|7653.5|7664.7|7652.7|7669.2|7657.2|7664.7|7652.7|0
1605231000000|2020-11-13 01:30:00|7664.8|7652.8|7658.1|7646.1|7664.8|7652.8|7658|7646|0
1605231300000|2020-11-13 01:35:00|7658|7646|7658|7646|7662.4|7650.4|7655.7|7643.7|0
1605231600000|2020-11-13 01:40:00|7657.2|7645.2|7660.3|7648.3|7662.5|7650.5|7655.8|7643.8|0
1605231900000|2020-11-13 01:45:00|7659.9|7647.9|7662.5|7650.5|7664.7|7652.7|7658.1|7646.1|0
1605232200000|2020-11-13 01:50:00|7661.7|7649.7|7656.7|7644.7|7662.4|7650.4|7655.5|7643.5|0
1605232500000|2020-11-13 01:55:00|7655.6|7643.6|7654.5|7642.5|7655.7|7643.7|7651.2|7639.2|0
1605232800000|2020-11-13 02:00:00|7654.1|7642.1|7647|7635|7655.7|7643.7|7646.8|7634.8|0
1605233100000|2020-11-13 02:05:00|7646.6|7634.6|7649.1|7637.1|7651.3|7639.3|7645.9|7633.9|0
1605233400000|2020-11-13 02:10:00|7649|7637|7655.6|7643.6|7655.6|7643.6|7649|7637|0
1605233700000|2020-11-13 02:15:00|7655.7|7643.7|7655.6|7643.6|7657.7|7645.7|7655.5|7643.5|0
1605234000000|2020-11-13 02:20:00|7655.5|7643.5|7651.1|7639.1|7657.8|7645.8|7651.1|7639.1|0
1605234300000|2020-11-13 02:25:00|7651.9|7639.9|7653.7|7641.7|7655.9|7643.9|7649.2|7637.2|0
1605234600000|2020-11-13 02:30:00|7653.3|7641.3|7660.3|7648.3|7660.3|7648.3|7647.1|7635.1|0
1605234900000|2020-11-13 02:35:00|7660.2|7648.2|7662.5|7650.5|7663.6|7651.6|7660.2|7648.2|0
1605235200000|2020-11-13 02:40:00|7662.4|7650.4|7662.5|7650.5|7664.7|7652.7|7662.4|7650.4|0
1605235500000|2020-11-13 02:45:00|7662.9|7650.9|7664.7|7652.7|7666.8|7654.8|7662.4|7650.4|0
1605235800000|2020-11-13 02:50:00|7664.6|7652.6|7669.1|7657.1|7669.1|7657.1|7662.5|7650.5|0
1605236100000|2020-11-13 02:55:00|7669.5|7657.5|7666.9|7654.9|7671.3|7659.3|7666.9|7654.9|0
1605236400000|2020-11-13 03:00:00|7667|7655|7669.1|7657.1|7670.2|7658.2|7666.9|7654.9|0
1605236700000|2020-11-13 03:05:00|7668.7|7656.7|7669.2|7657.2|7671.4|7659.4|7668|7656|0
1605237000000|2020-11-13 03:10:00|7670|7658|7666.9|7654.9|7671.4|7659.4|7666.9|7654.9|0
1605237300000|2020-11-13 03:15:00|7667|7655|7662.6|7650.6|7668|7656|7662.6|7650.6|0
1605237600000|2020-11-13 03:20:00|7664.7|7652.7|7664.7|7652.7|7664.7|7652.7|7662.5|7650.5|0
1605237900000|2020-11-13 03:25:00|7663.9|7651.9|7662.6|7650.6|7663.9|7651.9|7662.5|7650.5|0
1605238200000|2020-11-13 03:30:00|7662.5|7650.5|7662.5|7650.5|7664.7|7652.7|7660.4|7648.4|0
1605238500000|2020-11-13 03:35:00|7662.6|7650.6|7664.8|7652.8|7667|7655|7662.5|7650.5|0
1605238800000|2020-11-13 03:40:00|7664.9|7652.9|7664.8|7652.8|7667.1|7655.1|7664.8|7652.8|0
1605239100000|2020-11-13 03:45:00|7665.6|7653.6|7669.3|7657.3|7669.3|7657.3|7664.9|7652.9|0
1605239400000|2020-11-13 03:50:00|7668.9|7656.9|7671.4|7659.4|7673.6|7661.6|7668.2|7656.2|0
1605239700000|2020-11-13 03:55:00|7671.3|7659.3|7666.9|7654.9|7671.3|7659.3|7666.9|7654.9|0
1605240000000|2020-11-13 04:00:00|7667|7655|7669.2|7657.2|7671.3|7659.3|7667|7655|0
1605240300000|2020-11-13 04:05:00|7668.8|7656.8|7664.9|7652.9|7669.2|7657.2|7664.8|7652.8|0
1605240600000|2020-11-13 04:10:00|7665.3|7653.3|7664.8|7652.8|7666|7654|7663.7|7651.7|0
1605240900000|2020-11-13 04:15:00|7664.9|7652.9|7667|7655|7667|7655|7664.8|7652.8|0
1605241200000|2020-11-13 04:20:00|7666.9|7654.9|7664.8|7652.8|7667|7655|7664.7|7652.7|0
1605241500000|2020-11-13 04:25:00|7664.9|7652.9|7667|7655|7667.1|7655.1|7664.8|7652.8|0
1605241800000|2020-11-13 04:30:00|7667.1|7655.1|7671.7|7659.7|7675.9|7663.9|7667|7655|0
1605242100000|2020-11-13 04:35:00|7671.8|7659.8|7678.3|7666.3|7678.4|7666.4|7671.8|7659.8|0
1605242400000|2020-11-13 04:40:00|7678.4|7666.4|7678.4|7666.4|7678.4|7666.4|7676.1|7664.1|0
1605242700000|2020-11-13 04:45:00|7678.3|7666.3|7680.5|7668.5|7680.6|7668.6|7678.3|7666.3|0
1605243000000|2020-11-13 04:50:00|7679.7|7667.7|7687|7675|7689.1|7677.1|7678.3|7666.3|0
1605243300000|2020-11-13 04:55:00|7687.8|7675.8|7684.8|7672.8|7689.1|7677.1|7684.7|7672.7|0
1605243600000|2020-11-13 05:00:00|7684.7|7672.7|7682.5|7670.5|7686.8|7674.8|7682.4|7670.4|0
1605243900000|2020-11-13 05:05:00|7682.4|7670.4|7682.5|7670.5|7684.6|7672.6|7682.4|7670.4|0
1605244200000|2020-11-13 05:10:00|7682.4|7670.4|7682.4|7670.4|7684.5|7672.5|7682.3|7670.3|0
1605244500000|2020-11-13 05:15:00|7682.3|7670.3|7684.7|7672.7|7686.8|7674.8|7682.3|7670.3|0
1605244800000|2020-11-13 05:20:00|7684.6|7672.6|7682.2|7670.2|7684.7|7672.7|7682.2|7670.2|0
1605245100000|2020-11-13 05:25:00|7681.4|7669.4|7682.3|7670.3|7682.3|7670.3|7677.8|7665.8|0
1605245400000|2020-11-13 05:30:00|7681.5|7669.5|7673.7|7661.7|7681.5|7669.5|7671.4|7659.4|0
1605245700000|2020-11-13 05:35:00|7673.6|7661.6|7672.5|7660.5|7675.8|7663.8|7671.5|7659.5|0
1605246000000|2020-11-13 05:40:00|7672.9|7660.9|7678|7666|7680.1|7668.1|7672.9|7660.9|0
1605246300000|2020-11-13 05:45:00|7678.4|7666.4|7680.2|7668.2|7682.4|7670.4|7678|7666|0
1605246600000|2020-11-13 05:50:00|7680.6|7668.6|7682.5|7670.5|7684.6|7672.6|7680.2|7668.2|0
1605246900000|2020-11-13 05:55:00|7682.9|7670.9|7681.3|7669.3|7684.6|7672.6|7680.3|7668.3|0
1605247200000|2020-11-13 06:00:00|7681.7|7669.7|7689.1|7677.1|7689.1|7677.1|7680.2|7668.2|0
1605247500000|2020-11-13 06:05:00|7688.7|7676.7|7684.8|7672.8|7689.1|7677.1|7682.6|7670.6|0
1605247800000|2020-11-13 06:10:00|7685.2|7673.2|7686.7|7674.7|7691.2|7679.2|7685.2|7673.2|0
1605248100000|2020-11-13 06:15:00|7687.5|7675.5|7686.7|7674.7|7688.8|7676.8|7684.5|7672.5|0
1605248400000|2020-11-13 06:20:00|7687.1|7675.1|7691.5|7679.5|7691.5|7679.5|7684.5|7672.5|0
1605248700000|2020-11-13 06:25:00|7691.9|7679.9|7688.9|7676.9|7692.6|7680.6|7688.8|7676.8|0
1605249000000|2020-11-13 06:30:00|7688.8|7676.8|7688.8|7676.8|7688.9|7676.9|7688.8|7676.8|0
1605249300000|2020-11-13 06:35:00|7688.9|7676.9|7695.5|7683.5|7699.8|7687.8|7688.8|7676.8|0
1605249600000|2020-11-13 06:40:00|7695.1|7683.1|7698.1|7686.1|7700.3|7688.3|7694.4|7682.4|0
1605249900000|2020-11-13 06:45:00|7698.9|7686.9|7695.9|7683.9|7700.3|7688.3|7695.9|7683.9|0
1605250200000|2020-11-13 06:50:00|7695.8|7683.8|7691.5|7679.5|7695.8|7683.8|7689.3|7677.3|0
1605250500000|2020-11-13 06:55:00|7691.6|7679.6|7693.7|7681.7|7695.8|7683.8|7691.5|7679.5|0
1605250800000|2020-11-13 07:00:00|7693.1|7681.1|7684.3|7679.3|7700.3|7695.3|7680.8|7675.8|59
1605251100000|2020-11-13 07:05:00|7683.8|7678.8|7676.8|7671.8|7683.8|7678.8|7671.3|7666.3|24
1605251400000|2020-11-13 07:10:00|7675.8|7670.8|7671.8|7666.8|7675.8|7670.8|7669.3|7664.3|27
1605251700000|2020-11-13 07:15:00|7671.3|7666.3|7679.3|7674.3|7683.3|7678.3|7668.3|7663.3|22
1605252000000|2020-11-13 07:20:00|7680.3|7675.3|7685.3|7680.3|7689.3|7684.3|7680.3|7675.3|16
1605252300000|2020-11-13 07:25:00|7685.8|7680.8|7678.3|7673.3|7685.8|7680.8|7678.3|7673.3|6
1605252600000|2020-11-13 07:30:00|7677.8|7672.8|7679.3|7674.3|7686.3|7681.3|7674.3|7669.3|5
1605252900000|2020-11-13 07:35:00|7678.8|7673.8|7678.8|7673.8|7679.8|7674.8|7673.8|7668.8|28
1605253200000|2020-11-13 07:40:00|7679.8|7674.8|7676.8|7671.8|7680.8|7675.8|7673.8|7668.8|20
1605253500000|2020-11-13 07:45:00|7677.8|7672.8|7682.3|7677.3|7682.3|7677.3|7675.8|7670.8|10
1605253800000|2020-11-13 07:50:00|7682.8|7677.8|7683.8|7678.8|7687.8|7682.8|7682.8|7677.8|4
1605254100000|2020-11-13 07:55:00|7683.3|7678.3|7694.8|7689.8|7695.3|7690.3|7676.3|7671.3|29
1605254400000|2020-11-13 08:00:00|7695.8|7690.8|7712.8|7707.8|7729.8|7724.8|7689.8|7684.8|319
1605254700000|2020-11-13 08:05:00|7713.3|7708.3|7716.8|7711.8|7726.8|7721.8|7707.8|7702.8|186
1605255000000|2020-11-13 08:10:00|7716.3|7711.3|7733.8|7728.8|7738.8|7733.8|7715.8|7710.8|185
1605255300000|2020-11-13 08:15:00|7733.3|7728.3|7736.8|7731.8|7743.3|7738.3|7723.8|7718.8|168
1605255600000|2020-11-13 08:20:00|7735.8|7730.8|7743.8|7738.8|7749.3|7744.3|7735.8|7730.8|97
1605255900000|2020-11-13 08:25:00|7743.3|7738.3|7753.3|7748.3|7753.3|7748.3|7738.8|7733.8|211
1605256200000|2020-11-13 08:30:00|7752.3|7747.3|7761.8|7756.8|7763.3|7758.3|7746.8|7741.8|103
1605256500000|2020-11-13 08:35:00|7762.3|7757.3|7763.8|7758.8|7766.8|7761.8|7754.3|7749.3|79
1605256800000|2020-11-13 08:40:00|7764|7759|7755.5|7750.5|7766.5|7761.5|7754.5|7749.5|82
1605257100000|2020-11-13 08:45:00|7757.5|7752.5|7758|7753|7762|7757|7753.5|7748.5|107
1605257400000|2020-11-13 08:50:00|7758.5|7753.5|7750|7745|7762|7757|7747.5|7742.5|79
1605257700000|2020-11-13 08:55:00|7750.5|7745.5|7758|7753|7761.5|7756.5|7750|7745|83
1605258000000|2020-11-13 09:00:00|7759|7754|7768|7763|7769.5|7764.5|7757|7752|76
1605258300000|2020-11-13 09:05:00|7769|7764|7769|7764|7772.5|7767.5|7764.5|7759.5|50
1605258600000|2020-11-13 09:10:00|7769.5|7764.5|7765.5|7760.5|7770.5|7765.5|7764|7759|32
1605258900000|2020-11-13 09:15:00|7766|7761|7776|7771|7780.5|7775.5|7764.5|7759.5|106
1605259200000|2020-11-13 09:20:00|7776.5|7771.5|7776|7771|7786|7781|7774.5|7769.5|85
1605259500000|2020-11-13 09:25:00|7775.5|7770.5|7778.5|7773.5|7780.5|7775.5|7775|7770|61
1605259800000|2020-11-13 09:30:00|7779.5|7774.5|7785.5|7780.5|7792.5|7787.5|7779.5|7774.5|125
1605260100000|2020-11-13 09:35:00|7784.5|7779.5|7783.5|7778.5|7787|7782|7783.5|7778.5|41
1605260400000|2020-11-13 09:40:00|7784.5|7779.5|7790.5|7785.5|7798.5|7793.5|7778.5|7773.5|213
1605260700000|2020-11-13 09:45:00|7790|7785|7796|7791|7796.5|7791.5|7784|7779|117
1605261000000|2020-11-13 09:50:00|7796.5|7791.5|7795|7790|7798.5|7793.5|7790|7785|95
1605261300000|2020-11-13 09:55:00|7794.5|7789.5|7799.5|7794.5|7801|7796|7793.5|7788.5|78
1605261600000|2020-11-13 10:00:00|7799|7794|7802|7797|7807|7802|7798|7793|105
1605261900000|2020-11-13 10:05:00|7802.5|7797.5|7802|7797|7806.5|7801.5|7800.5|7795.5|73
1605262200000|2020-11-13 10:10:00|7802.5|7797.5|7788.5|7783.5|7802.5|7797.5|7788|7783|64
1605262500000|2020-11-13 10:15:00|7789|7784|7802.5|7797.5|7804.5|7799.5|7788.5|7783.5|105
1605262800000|2020-11-13 10:20:00|7802|7797|7803.5|7798.5|7804.5|7799.5|7794|7789|370
1605263100000|2020-11-13 10:25:00|7803|7798|7796.5|7791.5|7808.5|7803.5|7796.5|7791.5|46
1605263400000|2020-11-13 10:30:00|7798|7793|7799|7794|7799.5|7794.5|7792.5|7787.5|45
1605263700000|2020-11-13 10:35:00|7798.5|7793.5|7805.5|7800.5|7805.5|7800.5|7794|7789|67
1605264000000|2020-11-13 10:40:00|7804.5|7799.5|7808|7803|7810|7805|7802.5|7797.5|46
1605264300000|2020-11-13 10:45:00|7808.5|7803.5|7816.5|7811.5|7817.5|7812.5|7808.5|7803.5|108
1605264600000|2020-11-13 10:50:00|7817.5|7812.5|7823|7818|7826|7821|7817|7812|119
1605264900000|2020-11-13 10:55:00|7823.5|7818.5|7820.5|7815.5|7823.5|7818.5|7814.5|7809.5|71
1605265200000|2020-11-13 11:00:00|7821|7816|7792|7787|7822.5|7817.5|7790|7785|93
1605265500000|2020-11-13 11:05:00|7792.5|7787.5|7798|7793|7800|7795|7789.5|7784.5|48
1605265800000|2020-11-13 11:10:00|7797.5|7792.5|7792.5|7787.5|7803.5|7798.5|7790|7785|38
1605266100000|2020-11-13 11:15:00|7793|7788|7791|7786|7793.5|7788.5|7786|7781|49
1605266400000|2020-11-13 11:20:00|7791.5|7786.5|7776|7771|7794.5|7789.5|7775.5|7770.5|93
1605266700000|2020-11-13 11:25:00|7775.5|7770.5|7777.5|7772.5|7783|7778|7773.5|7768.5|43
1605267000000|2020-11-13 11:30:00|7776|7771|7793|7788|7797|7792|7775.5|7770.5|68
1605267300000|2020-11-13 11:35:00|7792.5|7787.5|7784.5|7779.5|7792.5|7787.5|7784.5|7779.5|48
1605267600000|2020-11-13 11:40:00|7785|7780|7787|7782|7794.5|7789.5|7784|7779|36
1605267900000|2020-11-13 11:45:00|7787.5|7782.5|7786.5|7781.5|7791.5|7786.5|7784.5|7779.5|209
1605268200000|2020-11-13 11:50:00|7787|7782|7782|7777|7790.5|7785.5|7781.5|7776.5|145
1605268500000|2020-11-13 11:55:00|7782.5|7777.5|7794.5|7789.5|7795|7790|7781|7776|42
1605268800000|2020-11-13 12:00:00|7794|7789|7785|7780|7797|7792|7784.5|7779.5|33
1605269100000|2020-11-13 12:05:00|7785.5|7780.5|7779|7774|7786|7781|7779|7774|31
1605269400000|2020-11-13 12:10:00|7778.5|7773.5|7775.5|7770.5|7781|7776|7771.5|7766.5|36
1605269700000|2020-11-13 12:15:00|7775|7770|7778.5|7773.5|7781.5|7776.5|7772.5|7767.5|64
1605270000000|2020-11-13 12:20:00|7779|7774|7772.5|7767.5|7779|7774|7767.5|7762.5|47
1605270300000|2020-11-13 12:25:00|7772|7767|7777.5|7772.5|7778.5|7773.5|7768|7763|34
1605270600000|2020-11-13 12:30:00|7778|7773|7788.5|7783.5|7789|7784|7776|7771|63
1605270900000|2020-11-13 12:35:00|7789|7784|7781.5|7776.5|7790|7785|7780.5|7775.5|54
1605271200000|2020-11-13 12:40:00|7781|7776|7775|7770|7781.5|7776.5|7775|7770|35
1605271500000|2020-11-13 12:45:00|7774.5|7769.5|7772|7767|7775|7770|7770|7765|35
1605271800000|2020-11-13 12:50:00|7774|7769|7766.5|7761.5|7776|7771|7764.5|7759.5|56
1605272100000|2020-11-13 12:55:00|7767.5|7762.5|7760.5|7755.5|7768|7763|7760.5|7755.5|58
1605272400000|2020-11-13 13:00:00|7760|7755|7753.5|7748.5|7765|7760|7752|7747|114
1605272700000|2020-11-13 13:05:00|7754|7749|7757|7752|7757|7752|7750.5|7745.5|93
1605273000000|2020-11-13 13:10:00|7756.5|7751.5|7752.5|7747.5|7758|7753|7747.5|7742.5|104
1605273300000|2020-11-13 13:15:00|7752|7747|7754|7749|7755|7750|7751|7746|53
1605273600000|2020-11-13 13:20:00|7755|7750|7752.5|7747.5|7756|7751|7750|7745|160
1605273900000|2020-11-13 13:25:00|7753|7748|7753.5|7748.5|7755.5|7750.5|7748.5|7743.5|32
1605274200000|2020-11-13 13:30:00|7754|7749|7771|7766|7771.5|7766.5|7754|7749|54
1605274500000|2020-11-13 13:35:00|7771.5|7766.5|7766.5|7761.5|7772|7767|7765|7760|56
1605274800000|2020-11-13 13:40:00|7767|7762|7769.5|7764.5|7771|7766|7765|7760|57
1605275100000|2020-11-13 13:45:00|7769|7764|7770.5|7765.5|7774.5|7769.5|7767.5|7762.5|37
1605275400000|2020-11-13 13:50:00|7771|7766|7776|7771|7776|7771|7769.5|7764.5|270
1605275700000|2020-11-13 13:55:00|7776.5|7771.5|7781.5|7776.5|7781.5|7776.5|7773|7768|93
1605276000000|2020-11-13 14:00:00|7781|7776|7768|7763|7782|7777|7768|7763|102
1605276300000|2020-11-13 14:05:00|7767.5|7762.5|7761.5|7756.5|7768|7763|7757.5|7752.5|107
1605276600000|2020-11-13 14:10:00|7762|7757|7758|7753|7763|7758|7755.5|7750.5|33
1605276900000|2020-11-13 14:15:00|7759.5|7754.5|7762|7757|7763|7758|7757|7752|49
1605277200000|2020-11-13 14:20:00|7763|7758|7756.5|7751.5|7764|7759|7754.5|7749.5|79
1605277500000|2020-11-13 14:25:00|7757|7752|7755|7750|7758.5|7753.5|7754|7749|50
1605277800000|2020-11-13 14:30:00|7756|7751|7770.5|7765.5|7770.5|7765.5|7755.5|7750.5|103
1605278100000|2020-11-13 14:35:00|7772|7767|7776.5|7771.5|7777.5|7772.5|7768.5|7763.5|117
1605278400000|2020-11-13 14:40:00|7777|7772|7777|7772|7779|7774|7774.5|7769.5|230
1605278700000|2020-11-13 14:45:00|7777.5|7772.5|7788|7783|7788.5|7783.5|7777.5|7772.5|76
1605279000000|2020-11-13 14:50:00|7789|7784|7794.5|7789.5|7794.5|7789.5|7786.5|7781.5|135
1605279300000|2020-11-13 14:55:00|7795|7790|7796|7791|7799|7794|7793.5|7788.5|126
1605279600000|2020-11-13 15:00:00|7797.5|7792.5|7781|7776|7799.5|7794.5|7778|7773|141
1605279900000|2020-11-13 15:05:00|7782|7777|7796.5|7791.5|7798|7793|7782|7777|246
1605280200000|2020-11-13 15:10:00|7796.7|7791.7|7793.2|7788.2|7797.7|7792.7|7790.2|7785.2|206
1605280500000|2020-11-13 15:15:00|7793.7|7788.7|7787.7|7782.7|7794.2|7789.2|7784.2|7779.2|199
1605280800000|2020-11-13 15:20:00|7788.7|7783.7|7793.2|7788.2|7795.2|7790.2|7787.2|7782.2|203
1605281100000|2020-11-13 15:25:00|7793.7|7788.7|7799.7|7794.7|7800.7|7795.7|7789.7|7784.7|232
1605281400000|2020-11-13 15:30:00|7799.2|7794.2|7804.2|7799.2|7804.7|7799.7|7795.2|7790.2|161
1605281700000|2020-11-13 15:35:00|7805.2|7800.2|7801.7|7796.7|7806.2|7801.2|7798.7|7793.7|171
1605282000000|2020-11-13 15:40:00|7802.2|7797.2|7804.7|7799.7|7809.2|7804.2|7801.2|7796.2|694
1605282300000|2020-11-13 15:45:00|7804.2|7799.2|7801.7|7796.7|7804.2|7799.2|7797.7|7792.7|102
1605282600000|2020-11-13 15:50:00|7802.2|7797.2|7798.7|7793.7|7804.2|7799.2|7796.7|7791.7|50
1605282900000|2020-11-13 15:55:00|7798.2|7793.2|7791.2|7786.2|7798.2|7793.2|7785.2|7780.2|95
1605283200000|2020-11-13 16:00:00|7791.7|7786.7|7803.2|7798.2|7805.2|7800.2|7791.2|7786.2|88
1605283500000|2020-11-13 16:05:00|7804.2|7799.2|7806.2|7801.2|7807.7|7802.7|7800.2|7795.2|79
1605283800000|2020-11-13 16:10:00|7808.2|7803.2|7804.2|7799.2|7809.7|7804.7|7803.2|7798.2|127
1605284100000|2020-11-13 16:15:00|7804.7|7799.7|7807.7|7802.7|7810.2|7805.2|7801.2|7796.2|90
1605284400000|2020-11-13 16:20:00|7808.2|7803.2|7801.7|7796.7|7810.2|7805.2|7801.7|7796.7|214
1605284700000|2020-11-13 16:25:00|7801.2|7796.2|7803.2|7798.2|7807.7|7802.7|7796.2|7791.2|457
1605285000000|2020-11-13 16:30:00|7804.2|7797.2|7788.2|7781.2|7804.2|7797.2|7783.2|7777.2|600
1605285300000|2020-11-13 16:35:00|7787.2|7780.2|7784.2|7777.2|7791.2|7784.2|7783.2|7776.2|132
1605285600000|2020-11-13 16:40:00|7785.2|7778.2|7791.2|7784.2|7797.2|7789.2|7784.2|7777.2|33
1605285900000|2020-11-13 16:45:00|7792.2|7785.2|7799.2|7792.2|7800.2|7793.2|7790.2|7785.2|21
1605286200000|2020-11-13 16:50:00|7798.2|7793.2|7799.2|7792.2|7801.2|7794.2|7797.2|7789.2|12
1605286500000|2020-11-13 16:55:00|7798.2|7791.2|7802.2|7795.2|7804.2|7798.2|7798.2|7790.2|17
1605286800000|2020-11-13 17:00:00|7803.2|7793.2|7803.2|7796.2|7805.2|7798.2|7800.2|7793.2|12
1605287100000|2020-11-13 17:05:00|7804.2|7797.2|7798.2|7791.2|7804.2|7798.2|7798.2|7791.2|26
1605287400000|2020-11-13 17:10:00|7799.2|7792.2|7805.2|7798.2|7806.2|7799.2|7799.2|7792.2|10
1605287700000|2020-11-13 17:15:00|7804.2|7797.2|7806.2|7799.2|7806.2|7799.2|7802.2|7795.2|17
1605288000000|2020-11-13 17:20:00|7805.2|7798.2|7806.2|7799.2|7806.2|7799.2|7803.2|7796.2|14
1605288300000|2020-11-13 17:25:00|7807.2|7800.2|7808.2|7800.2|7810.2|7803.2|7807.2|7800.2|18
1605288600000|2020-11-13 17:30:00|7807.2|7801.2|7812.2|7804.2|7812.2|7804.2|7806.2|7799.2|10
1605288900000|2020-11-13 17:35:00|7811.2|7805.2|7815.2|7808.2|7815.2|7808.2|7811.2|7805.2|5
1605289200000|2020-11-13 17:40:00|7817.2|7809.2|7813.2|7807.2|7817.2|7811.2|7813.2|7807.2|26
1605289500000|2020-11-13 17:45:00|7814.2|7806.2|7808.2|7801.2|7814.2|7806.2|7808.2|7800.2|16
1605289800000|2020-11-13 17:50:00|7809.2|7802.2|7814.2|7807.2|7814.2|7807.2|7809.2|7802.2|15
1605290100000|2020-11-13 17:55:00|7813.2|7806.2|7815.2|7807.2|7816.2|7810.2|7812.2|7805.2|37
1605290400000|2020-11-13 18:00:00|7817.2|7808.2|7813.2|7805.2|7817.2|7809.2|7809.2|7802.2|11
1605290700000|2020-11-13 18:05:00|7812.2|7806.2|7822.2|7814.2|7823.2|7815.2|7812.2|7806.2|51
1605291000000|2020-11-13 18:10:00|7823.2|7815.2|7823.2|7815.2|7826.2|7820.2|7821.2|7814.2|28
1605291300000|2020-11-13 18:15:00|7822.2|7814.2|7825.2|7818.2|7825.2|7818.2|7821.2|7814.2|11
1605291600000|2020-11-13 18:20:00|7823.2|7819.2|7821.2|7814.2|7825.2|7819.2|7819.2|7810.2|29
1605291900000|2020-11-13 18:25:00|7820.2|7812.2|7821.2|7813.2|7825.2|7817.2|7818.2|7811.2|33
1605292200000|2020-11-13 18:30:00|7819.2|7814.2|7817.2|7809.2|7821.2|7814.2|7815.2|7809.2|17
1605292500000|2020-11-13 18:35:00|7819.2|7811.2|7821.2|7813.2|7821.2|7813.2|7816.2|7809.2|9
1605292800000|2020-11-13 18:40:00|7819.2|7810.2|7821.2|7814.2|7821.2|7814.2|7818.2|7810.2|7
1605293100000|2020-11-13 18:45:00|7822.2|7815.2|7822.2|7815.2|7825.2|7819.2|7821.2|7813.2|30
1605293400000|2020-11-13 18:50:00|7824.2|7816.2|7823.2|7816.2|7824.2|7816.2|7822.2|7816.2|14
1605293700000|2020-11-13 18:55:00|7822.2|7814.2|7826.9|7814.9|7826.9|7819.2|7821.2|7814.2|23
1605294000000|2020-11-13 19:00:00|7824.9|7812.9|7827.3|7815.3|7827.9|7815.9|7824.8|7812.8|0
1605294300000|2020-11-13 19:05:00|7827.4|7815.4|7832.6|7820.6|7832.6|7820.6|7827.2|7815.2|0
1605294600000|2020-11-13 19:10:00|7832.5|7820.5|7825.7|7813.7|7832.6|7820.6|7825.6|7813.6|0
1605294900000|2020-11-13 19:15:00|7825.6|7813.6|7830.5|7818.5|7830.5|7818.5|7823.2|7811.2|0
1605295200000|2020-11-13 19:20:00|7830.6|7818.6|7834.3|7822.3|7839.7|7827.7|7830.6|7818.6|0
1605295500000|2020-11-13 19:25:00|7834.4|7822.4|7831.3|7819.3|7834.4|7822.4|7828.9|7816.9|0
1605295800000|2020-11-13 19:30:00|7831.4|7819.4|7829|7817|7833.7|7821.7|7829|7817|0
1605296100000|2020-11-13 19:35:00|7829.1|7817.1|7833.6|7821.6|7833.9|7821.9|7829|7817|0
1605296400000|2020-11-13 19:40:00|7833.5|7821.5|7830.5|7818.5|7834.5|7822.5|7830.3|7818.3|0
1605296700000|2020-11-13 19:45:00|7831.4|7819.4|7825.7|7813.7|7832.6|7820.6|7825.6|7813.6|0
1605297000000|2020-11-13 19:50:00|7825.8|7813.8|7830.3|7818.3|7830.4|7818.4|7825.8|7813.8|0
1605297300000|2020-11-13 19:55:00|7830.2|7818.2|7841.2|7829.2|7843.5|7831.5|7830.2|7818.2|0
1605297600000|2020-11-13 20:00:00|7841.1|7829.1|7832.4|7820.4|7841.4|7829.4|7831.4|7819.4|0
1605297900000|2020-11-13 20:05:00|7833.4|7821.4|7835.3|7823.3|7835.6|7823.6|7831|7819|0
1605298200000|2020-11-13 20:10:00|7835.4|7823.4|7835.3|7823.3|7836.3|7824.3|7830.4|7818.4|0
1605298500000|2020-11-13 20:15:00|7835.4|7823.4|7827|7815|7837.6|7825.6|7824|7812|0
1605298800000|2020-11-13 20:20:00|7827.1|7815.1|7827|7815|7829.2|7817.2|7826.6|7814.6|0
1605299100000|2020-11-13 20:25:00|7827.1|7815.1|7831.8|7819.8|7833.9|7821.9|7827|7815|0
1605299400000|2020-11-13 20:30:00|7831.7|7819.7|7841|7829|7841.3|7829.3|7831.4|7819.4|0
1605299700000|2020-11-13 20:35:00|7840.9|7828.9|7845.8|7833.8|7846|7834|7840.9|7828.9|0
1605300000000|2020-11-13 20:40:00|7845.9|7833.9|7852.8|7840.8|7852.9|7840.9|7845.7|7833.7|0
1605300300000|2020-11-13 20:45:00|7850.9|7838.9|7850|7838|7853.3|7841.3|7847.3|7835.3|0
1605300600000|2020-11-13 20:50:00|7850.3|7838.3|7838.1|7826.1|7852.5|7840.5|7836.3|7824.3|0
1605300900000|2020-11-13 20:55:00|7838.2|7826.2|7842|7830|7846.2|7834.2|7833.1|7821.1|0
1605301200000|2020-11-13 21:00:00|7843|7831|7843.6|7831.6|7846|7834|7836.3|7824.3|0
1605301500000|2020-11-13 21:05:00|7844.7|7832.7|7841.7|7829.7|7844.7|7832.7|7841.7|7829.7|0
1605301800000|2020-11-13 21:10:00|7841.8|7829.8|7840.6|7828.6|7843.1|7831.1|7839|7827|0
1605302100000|2020-11-13 21:15:00|7840.5|7828.5|7842.2|7830.2|7842.6|7830.6|7840.3|7828.3|0
1605302400000|2020-11-13 21:20:00|7842.6|7830.6|7843.8|7831.8|7844|7832|7842.6|7830.6|0
1605302700000|2020-11-13 21:25:00|7844|7832|7843.4|7831.4|7844.4|7832.4|7842.6|7830.6|0
1605303000000|2020-11-13 21:30:00|7843.3|7831.3|7841.9|7829.9|7844.5|7832.5|7838.5|7826.5|0
1605303300000|2020-11-13 21:35:00|7842.3|7830.3|7843.4|7831.4|7843.9|7831.9|7839.8|7827.8|0
1605303600000|2020-11-13 21:40:00|7842.8|7830.8|7841.9|7829.9|7843.4|7831.4|7839.8|7827.8|0
1605303900000|2020-11-13 21:45:00|7841.8|7829.8|7843.4|7831.4|7845.7|7833.7|7841.4|7829.4|0
1605304200000|2020-11-13 21:50:00|7842.8|7830.8|7844.1|7832.1|7844.6|7832.6|7842.8|7830.8|0
1605304500000|2020-11-13 21:55:00|7844|7832|7841.6|7829.6|7844.1|7832.1|7839.8|7827.8|0
1605304800000|2020-11-13 22:00:00|7842|7830|7842|7830|7842|7830|7842|7830|0
1605481200000|2020-11-15 23:00:00|7864.1|7852.1|7871.1|7859.1|7873.4|7861.4|7864.1|7852.1|0
1605481500000|2020-11-15 23:05:00|7871.2|7859.2|7875.3|7863.3|7879.4|7867.4|7871.2|7859.2|0
1605481800000|2020-11-15 23:10:00|7875.4|7863.4|7884.4|7872.4|7885.3|7873.3|7875|7863|0
1605482100000|2020-11-15 23:15:00|7884.8|7872.8|7885.1|7873.1|7889.8|7877.8|7881.9|7869.9|0
1605482400000|2020-11-15 23:20:00|7885.3|7873.3|7902.3|7890.3|7907.8|7895.8|7885.3|7873.3|0
1605482700000|2020-11-15 23:25:00|7902.4|7890.4|7898.1|7886.1|7903.7|7891.7|7896.9|7884.9|0
1605483000000|2020-11-15 23:30:00|7898.7|7886.7|7897.5|7885.5|7901.3|7889.3|7895|7883|0
1605483300000|2020-11-15 23:35:00|7897.1|7885.1|7894.7|7882.7|7897.1|7885.1|7892.9|7880.9|0
1605483600000|2020-11-15 23:40:00|7894.5|7882.5|7899|7887|7901.1|7889.1|7894.5|7882.5|0
1605483900000|2020-11-15 23:45:00|7898.6|7886.6|7901.2|7889.2|7901.6|7889.6|7897.8|7885.8|0
1605484200000|2020-11-15 23:50:00|7901.4|7889.4|7905.8|7893.8|7905.9|7893.9|7901.2|7889.2|0
1605484500000|2020-11-15 23:55:00|7905.9|7893.9|7902.9|7890.9|7907.9|7895.9|7901.3|7889.3|0
1605484800000|2020-11-16 00:00:00|7902.8|7890.8|7897.4|7885.4|7903.8|7891.8|7897|7885|0
1605485100000|2020-11-16 00:05:00|7897.2|7885.2|7896.6|7884.6|7897.9|7885.9|7891.4|7879.4|0
1605485400000|2020-11-16 00:10:00|7896.7|7884.7|7888.8|7876.8|7897.8|7885.8|7887.1|7875.1|0
1605485700000|2020-11-16 00:15:00|7889|7877|7896.7|7884.7|7899|7887|7888|7876|0
1605486000000|2020-11-16 00:20:00|7897.1|7885.1|7901.1|7889.1|7901.1|7889.1|7892.4|7880.4|0
1605486300000|2020-11-16 00:25:00|7900.7|7888.7|7901.5|7889.5|7903.6|7891.6|7900|7888|0
1605486600000|2020-11-16 00:30:00|7900.7|7888.7|7897.1|7885.1|7901.5|7889.5|7897|7885|0
1605486900000|2020-11-16 00:35:00|7897|7885|7897|7885|7899.2|7887.2|7894.7|7882.7|0
1605487200000|2020-11-16 00:40:00|7896.9|7884.9|7902.5|7890.5|7902.5|7890.5|7894.7|7882.7|0
1605487500000|2020-11-16 00:45:00|7902.4|7890.4|7903.7|7891.7|7905.9|7893.9|7901.3|7889.3|0
1605487800000|2020-11-16 00:50:00|7903.8|7891.8|7899.3|7887.3|7903.8|7891.8|7899.3|7887.3|0
1605488100000|2020-11-16 00:55:00|7898.9|7886.9|7897.3|7885.3|7899.4|7887.4|7895|7883|0
1605488400000|2020-11-16 01:00:00|7897.2|7885.2|7892.8|7880.8|7897.3|7885.3|7892.8|7880.8|0
1605488700000|2020-11-16 01:05:00|7893.2|7881.2|7902.8|7890.8|7903.8|7891.8|7892.8|7880.8|0
1605489000000|2020-11-16 01:10:00|7903.2|7891.2|7903.8|7891.8|7903.9|7891.9|7899.3|7887.3|0
1605489300000|2020-11-16 01:15:00|7903.9|7891.9|7906.1|7894.1|7908.3|7896.3|7901.6|7889.6|0
1605489600000|2020-11-16 01:20:00|7906|7894|7909.4|7897.4|7910.6|7898.6|7903.9|7891.9|0
1605489900000|2020-11-16 01:25:00|7909.8|7897.8|7906.1|7894.1|7910.5|7898.5|7906.1|7894.1|0
1605490200000|2020-11-16 01:30:00|7905.7|7893.7|7899.6|7887.6|7906.1|7894.1|7899.5|7887.5|0
1605490500000|2020-11-16 01:35:00|7901.7|7889.7|7899.8|7887.8|7906.3|7894.3|7899.6|7887.6|0
1605490800000|2020-11-16 01:40:00|7899.7|7887.7|7891.8|7879.8|7899.8|7887.8|7891.2|7879.2|0
1605491100000|2020-11-16 01:45:00|7891.2|7879.2|7882.3|7870.3|7895.7|7883.7|7880|7868|0
1605491400000|2020-11-16 01:50:00|7882.2|7870.2|7873.6|7861.6|7882.3|7870.3|7871.3|7859.3|0
1605491700000|2020-11-16 01:55:00|7873.5|7861.5|7876.6|7864.6|7876.7|7864.7|7869.2|7857.2|0
1605492000000|2020-11-16 02:00:00|7876.7|7864.7|7885.7|7873.7|7887.9|7875.9|7876.7|7864.7|0
1605492300000|2020-11-16 02:05:00|7885.8|7873.8|7883.6|7871.6|7888|7876|7883.5|7871.5|0
1605492600000|2020-11-16 02:10:00|7884|7872|7885.7|7873.7|7887.9|7875.9|7883.5|7871.5|0
1605492900000|2020-11-16 02:15:00|7885.6|7873.6|7887.9|7875.9|7887.9|7875.9|7883.5|7871.5|0
1605493200000|2020-11-16 02:20:00|7888|7876|7885.7|7873.7|7890.2|7878.2|7885.7|7873.7|0
1605493500000|2020-11-16 02:25:00|7886.1|7874.1|7883.2|7871.2|7887.9|7875.9|7883.2|7871.2|0
1605493800000|2020-11-16 02:30:00|7883.6|7871.6|7889.8|7877.8|7891.9|7879.9|7883.2|7871.2|0
1605494100000|2020-11-16 02:35:00|7890.2|7878.2|7892|7880|7894.2|7882.2|7889.8|7877.8|0
1605494400000|2020-11-16 02:40:00|7892.4|7880.4|7896.3|7884.3|7898.4|7886.4|7891.9|7879.9|0
1605494700000|2020-11-16 02:45:00|7896.7|7884.7|7897.2|7885.2|7899.3|7887.3|7896.2|7884.2|0
1605495000000|2020-11-16 02:50:00|7897.6|7885.6|7894.9|7882.9|7901.6|7889.6|7894.9|7882.9|0
1605495300000|2020-11-16 02:55:00|7895|7883|7894.9|7882.9|7897.2|7885.2|7894.9|7882.9|0
1605495600000|2020-11-16 03:00:00|7894.8|7882.8|7892.8|7880.8|7894.9|7882.9|7890.6|7878.6|0
1605495900000|2020-11-16 03:05:00|7892.7|7880.7|7892.8|7880.8|7893.9|7881.9|7891.7|7879.7|0
1605496200000|2020-11-16 03:10:00|7893.2|7881.2|7894.9|7882.9|7895|7883|7892.6|7880.6|0
1605496500000|2020-11-16 03:15:00|7895.3|7883.3|7899.3|7887.3|7899.3|7887.3|7895.3|7883.3|0
1605496800000|2020-11-16 03:20:00|7899.4|7887.4|7899.4|7887.4|7899.4|7887.4|7899.3|7887.3|0
1605497100000|2020-11-16 03:25:00|7899.3|7887.3|7899.3|7887.3|7899.4|7887.4|7897.2|7885.2|0
1605497400000|2020-11-16 03:30:00|7899.4|7887.4|7897.2|7885.2|7899.4|7887.4|7897.2|7885.2|0
1605497700000|2020-11-16 03:35:00|7896.4|7884.4|7901.7|7889.7|7901.7|7889.7|7895|7883|0
1605498000000|2020-11-16 03:40:00|7901.6|7889.6|7897.1|7885.1|7901.6|7889.6|7894.9|7882.9|0
1605498300000|2020-11-16 03:45:00|7897.2|7885.2|7899.5|7887.5|7899.5|7887.5|7895|7883|0
1605498600000|2020-11-16 03:50:00|7899.4|7887.4|7897.2|7885.2|7899.5|7887.5|7895|7883|0
1605498900000|2020-11-16 03:55:00|7897.3|7885.3|7898.3|7886.3|7899.4|7887.4|7895.1|7883.1|0
1605499200000|2020-11-16 04:00:00|7898.7|7886.7|7899.2|7887.2|7901.5|7889.5|7898.7|7886.7|0
1605499500000|2020-11-16 04:05:00|7899.3|7887.3|7905.9|7893.9|7905.9|7893.9|7899.2|7887.2|0
1605499800000|2020-11-16 04:10:00|7905.8|7893.8|7905.7|7893.7|7905.9|7893.9|7903.6|7891.6|0
1605500100000|2020-11-16 04:15:00|7905.8|7893.8|7905.8|7893.8|7907.9|7895.9|7905.7|7893.7|0
1605500400000|2020-11-16 04:20:00|7905.7|7893.7|7905.8|7893.8|7905.8|7893.8|7905.7|7893.7|0
1605500700000|2020-11-16 04:25:00|7905.9|7893.9|7908|7896|7908|7896|7905.9|7893.9|0
1605501000000|2020-11-16 04:30:00|7907.9|7895.9|7910.1|7898.1|7910.1|7898.1|7907.9|7895.9|0
1605501300000|2020-11-16 04:35:00|7909.3|7897.3|7909.6|7897.6|7911.8|7899.8|7907.2|7895.2|0
1605501600000|2020-11-16 04:40:00|7909.5|7897.5|7907.4|7895.4|7909.6|7897.6|7907.4|7895.4|0
1605501900000|2020-11-16 04:45:00|7907.3|7895.3|7909.5|7897.5|7909.5|7897.5|7907.3|7895.3|0
1605502200000|2020-11-16 04:50:00|7909.4|7897.4|7910.7|7898.7|7911.2|7899.2|7907.2|7895.2|0
1605502500000|2020-11-16 04:55:00|7910.8|7898.8|7910.8|7898.8|7910.8|7898.8|7910.7|7898.7|0
1605502800000|2020-11-16 05:00:00|7910.7|7898.7|7908.5|7896.5|7910.8|7898.8|7908.5|7896.5|0
1605503100000|2020-11-16 05:05:00|7908.4|7896.4|7911|7899|7911|7899|7908.4|7896.4|0
1605503400000|2020-11-16 05:10:00|7911.1|7899.1|7915.7|7903.7|7915.7|7903.7|7911.1|7899.1|0
1605503700000|2020-11-16 05:15:00|7915.6|7903.6|7913.4|7901.4|7915.7|7903.7|7911.2|7899.2|0
1605504000000|2020-11-16 05:20:00|7914.2|7902.2|7913.3|7901.3|7915.5|7903.5|7913.2|7901.2|0
1605504300000|2020-11-16 05:25:00|7913.4|7901.4|7915.6|7903.6|7915.6|7903.6|7913.3|7901.3|0
1605504600000|2020-11-16 05:30:00|7915.5|7903.5|7913.3|7901.3|7915.5|7903.5|7911.1|7899.1|0
1605504900000|2020-11-16 05:35:00|7913.2|7901.2|7919.3|7907.3|7919.3|7907.3|7913.2|7901.2|0
1605505200000|2020-11-16 05:40:00|7919.2|7907.2|7921.4|7909.4|7921.4|7909.4|7918.1|7906.1|0
1605505500000|2020-11-16 05:45:00|7920.6|7908.6|7917|7905|7920.6|7908.6|7917|7905|0
1605505800000|2020-11-16 05:50:00|7917.8|7905.8|7921.3|7909.3|7921.3|7909.3|7917.8|7905.8|0
1605506100000|2020-11-16 05:55:00|7921.2|7909.2|7922.5|7910.5|7922.5|7910.5|7920.2|7908.2|0
1605506400000|2020-11-16 06:00:00|7922.4|7910.4|7915.8|7903.8|7922.4|7910.4|7913.5|7901.5|0
1605506700000|2020-11-16 06:05:00|7915.9|7903.9|7914.9|7902.9|7916.3|7904.3|7913.6|7901.6|0
1605507000000|2020-11-16 06:10:00|7914.8|7902.8|7912.6|7900.6|7914.9|7902.9|7910.3|7898.3|0
1605507300000|2020-11-16 06:15:00|7912.7|7900.7|7914.7|7902.7|7914.8|7902.8|7912.6|7900.6|0
1605507600000|2020-11-16 06:20:00|7914.6|7902.6|7910.2|7898.2|7914.7|7902.7|7910.2|7898.2|0
1605507900000|2020-11-16 06:25:00|7909.8|7897.8|7908.5|7896.5|7910.2|7898.2|7908|7896|0
1605508200000|2020-11-16 06:30:00|7909.3|7897.3|7910.6|7898.6|7910.7|7898.7|7908.3|7896.3|0
1605508500000|2020-11-16 06:35:00|7910.7|7898.7|7911|7899|7913.6|7901.6|7910.7|7898.7|0
1605508800000|2020-11-16 06:40:00|7910.2|7898.2|7904.6|7892.6|7911.3|7899.3|7904.6|7892.6|0
1605509100000|2020-11-16 06:45:00|7903.8|7891.8|7902.1|7890.1|7903.8|7891.8|7899.9|7887.9|0
1605509400000|2020-11-16 06:50:00|7902|7890|7901.9|7889.9|7906.4|7894.4|7901.9|7889.9|0
1605509700000|2020-11-16 06:55:00|7902|7890|7908.6|7896.6|7908.6|7896.6|7901.9|7889.9|0
1605510000000|2020-11-16 07:00:00|7907.3|7895.3|7924.7|7919.7|7929.2|7924.2|7901.1|7889.1|177
1605510300000|2020-11-16 07:05:00|7925.2|7920.2|7932.2|7927.2|7935.2|7930.2|7924.2|7919.2|55
1605510600000|2020-11-16 07:10:00|7932.7|7927.7|7940.7|7935.7|7940.7|7935.7|7926.7|7921.7|40
1605510900000|2020-11-16 07:15:00|7940.2|7935.2|7939.2|7934.2|7945.7|7940.7|7936.7|7931.7|38
1605511200000|2020-11-16 07:20:00|7940.2|7935.2|7931.7|7926.7|7940.2|7935.2|7931.2|7926.2|18
1605511500000|2020-11-16 07:25:00|7931.2|7926.2|7924.2|7919.2|7933.7|7928.7|7923.2|7918.2|55
1605511800000|2020-11-16 07:30:00|7923.2|7918.2|7924.7|7919.7|7925.7|7920.7|7919.2|7914.2|41
1605512100000|2020-11-16 07:35:00|7922.7|7917.7|7928.7|7923.7|7929.7|7924.7|7921.2|7916.2|53
1605512400000|2020-11-16 07:40:00|7931.2|7926.2|7924.2|7919.2|7934.2|7929.2|7919.7|7914.7|71
1605512700000|2020-11-16 07:45:00|7924.7|7919.7|7941.2|7936.2|7945.7|7940.7|7924.7|7919.7|83
1605513000000|2020-11-16 07:50:00|7941.7|7936.7|7944.2|7939.2|7949.7|7944.7|7938.2|7933.2|62
1605513300000|2020-11-16 07:55:00|7943.7|7938.7|7928.7|7923.7|7945.7|7940.7|7927.2|7922.2|136
1605513600000|2020-11-16 08:00:00|7932.7|7927.7|7971.2|7966.2|7983.7|7978.7|7931.7|7926.7|921
1605513900000|2020-11-16 08:05:00|7970.7|7965.7|7964.2|7959.2|7987.7|7982.7|7953.2|7948.2|437
1605514200000|2020-11-16 08:10:00|7966.2|7961.2|7957.7|7952.7|7983.7|7978.7|7956.7|7951.7|579
1605514500000|2020-11-16 08:15:00|7957.2|7952.2|7965.7|7960.7|7977.7|7972.7|7953.2|7948.2|196
1605514800000|2020-11-16 08:20:00|7967.2|7962.2|7968.7|7963.7|7980.2|7975.2|7964.7|7959.7|401
1605515100000|2020-11-16 08:25:00|7969.2|7964.2|7959.2|7954.2|7972.7|7967.7|7956.7|7951.7|244
1605515400000|2020-11-16 08:30:00|7958.7|7953.7|7936.2|7931.2|7958.7|7953.7|7934.2|7929.2|200
1605515700000|2020-11-16 08:35:00|7937.7|7932.7|7927.2|7922.2|7941.7|7936.7|7924.2|7919.2|222
1605516000000|2020-11-16 08:40:00|7930|7925|7927.5|7922.5|7931|7926|7920|7915|210
1605516300000|2020-11-16 08:45:00|7928|7923|7922|7917|7930.5|7925.5|7916|7911|180
1605516600000|2020-11-16 08:50:00|7922.5|7917.5|7900|7895|7926.5|7921.5|7895.5|7890.5|308
1605516900000|2020-11-16 08:55:00|7900.5|7895.5|7903.5|7898.5|7906.5|7901.5|7881.5|7876.5|182
1605517200000|2020-11-16 09:00:00|7904.5|7899.5|7932.5|7927.5|7935|7930|7903.5|7898.5|204
1605517500000|2020-11-16 09:05:00|7933|7928|7943.5|7938.5|7949|7944|7930.5|7925.5|124
1605517800000|2020-11-16 09:10:00|7943|7938|7948.5|7943.5|7954|7949|7941|7936|86
1605518100000|2020-11-16 09:15:00|7948|7943|7942|7937|7953|7948|7937.5|7932.5|128
1605518400000|2020-11-16 09:20:00|7942.5|7937.5|7964|7959|7965.5|7960.5|7942.5|7937.5|543
1605518700000|2020-11-16 09:25:00|7963|7958|7945.5|7940.5|7964|7959|7945.5|7940.5|100
1605519000000|2020-11-16 09:30:00|7946|7941|7950|7945|7958.5|7953.5|7944.5|7939.5|98
1605519300000|2020-11-16 09:35:00|7951|7946|7961.5|7956.5|7961.5|7956.5|7944.5|7939.5|319
1605519600000|2020-11-16 09:40:00|7962|7957|7961|7956|7964.5|7959.5|7959|7954|78
1605519900000|2020-11-16 09:45:00|7961.5|7956.5|7956.5|7951.5|7964|7959|7955|7950|58
1605520200000|2020-11-16 09:50:00|7956|7951|7950.5|7945.5|7956|7951|7941.5|7936.5|72
1605520500000|2020-11-16 09:55:00|7951|7946|7954.5|7949.5|7954.5|7949.5|7942|7937|73
1605520800000|2020-11-16 10:00:00|7955|7950|7949|7944|7956|7951|7945|7940|49
1605521100000|2020-11-16 10:05:00|7949.5|7944.5|7945.5|7940.5|7952|7947|7941.5|7936.5|80
1605521400000|2020-11-16 10:10:00|7946|7941|7946|7941|7952|7947|7945.5|7940.5|242
1605521700000|2020-11-16 10:15:00|7945.5|7940.5|7944|7939|7948|7943|7941.5|7936.5|38
1605522000000|2020-11-16 10:20:00|7943|7938|7940|7935|7944.5|7939.5|7936.5|7931.5|94
1605522300000|2020-11-16 10:25:00|7940.5|7935.5|7921|7916|7941|7936|7920|7915|57
1605522600000|2020-11-16 10:30:00|7921.5|7916.5|7923.5|7918.5|7928.5|7923.5|7921.5|7916.5|73
1605522900000|2020-11-16 10:35:00|7924|7919|7930|7925|7931|7926|7922|7917|57
1605523200000|2020-11-16 10:40:00|7930.5|7925.5|7932|7927|7932|7927|7926|7921|27
1605523500000|2020-11-16 10:45:00|7931|7926|7928.5|7923.5|7932|7927|7922.5|7917.5|61
1605523800000|2020-11-16 10:50:00|7928|7923|7920.5|7915.5|7930|7925|7916.5|7911.5|129
1605524100000|2020-11-16 10:55:00|7921|7916|7925.5|7920.5|7925.5|7920.5|7916|7911|44
1605524400000|2020-11-16 11:00:00|7927.5|7922.5|7929|7924|7937.5|7932.5|7923|7918|94
1605524700000|2020-11-16 11:05:00|7931|7926|7926.5|7921.5|7933|7928|7924|7919|194
1605525000000|2020-11-16 11:10:00|7927|7922|7926.5|7921.5|7929.5|7924.5|7921.5|7916.5|52
1605525300000|2020-11-16 11:15:00|7925.5|7920.5|7928.5|7923.5|7930|7925|7924|7919|43
1605525600000|2020-11-16 11:20:00|7929|7924|7937.5|7932.5|7939.5|7934.5|7927.5|7922.5|41
1605525900000|2020-11-16 11:25:00|7938|7933|7937|7932|7941|7936|7937|7932|164
1605526200000|2020-11-16 11:30:00|7937.5|7932.5|7933.5|7928.5|7938|7933|7930.5|7925.5|24
1605526500000|2020-11-16 11:35:00|7934|7929|7939.5|7934.5|7940|7935|7933.5|7928.5|108
1605526800000|2020-11-16 11:40:00|7940|7935|7928.5|7923.5|7941|7936|7925.5|7920.5|1030
1605527100000|2020-11-16 11:45:00|7929.5|7924.5|7936.5|7931.5|7939|7934|7928.5|7923.5|413
1605527400000|2020-11-16 11:50:00|7936|7931|7959|7954|7972|7967|7934.5|7929.5|1750
1605527700000|2020-11-16 11:55:00|7957|7952|8027.5|8022.5|8033.5|8028.5|7953|7948|1400
1605528000000|2020-11-16 12:00:00|8025.5|8020.5|8044.5|8039.5|8050.5|8045.5|8019.5|8014.5|480
1605528300000|2020-11-16 12:05:00|8044|8039|8060|8055|8062|8057|8032.5|8027.5|537
1605528600000|2020-11-16 12:10:00|8060.5|8055.5|8074.5|8069.5|8084|8079|8059.5|8054.5|658
1605528900000|2020-11-16 12:15:00|8075|8070|8106|8101|8113.5|8108.5|8075|8070|680
1605529200000|2020-11-16 12:20:00|8107|8102|8091.5|8086.5|8113|8108|8088|8083|918
1605529500000|2020-11-16 12:25:00|8091|8086|8073.5|8068.5|8093|8088|8072|8067|613
1605529800000|2020-11-16 12:30:00|8074.5|8069.5|8087.5|8082.5|8087.5|8082.5|8068.5|8063.5|366
1605530100000|2020-11-16 12:35:00|8088|8083|8077.5|8072.5|8089|8084|8074|8069|208
1605530400000|2020-11-16 12:40:00|8078|8073|8081.5|8076.5|8083.5|8078.5|8073|8068|180
1605530700000|2020-11-16 12:45:00|8081|8076|8069.5|8064.5|8081|8076|8065|8060|99
1605531000000|2020-11-16 12:50:00|8069|8064|8057.5|8052.5|8069|8064|8052.5|8047.5|232
1605531300000|2020-11-16 12:55:00|8057|8052|8050.5|8045.5|8057|8052|8047.5|8042.5|115
1605531600000|2020-11-16 13:00:00|8051|8046|8041|8036|8055|8050|8040.5|8035.5|109
1605531900000|2020-11-16 13:05:00|8041.5|8036.5|8036.5|8031.5|8045|8040|8036|8031|107
1605532200000|2020-11-16 13:10:00|8037|8032|8040.5|8035.5|8053.5|8048.5|8036.5|8031.5|156
1605532500000|2020-11-16 13:15:00|8039.5|8034.5|8056|8051|8059.5|8054.5|8037.5|8032.5|121
1605532800000|2020-11-16 13:20:00|8056.5|8051.5|8063.5|8058.5|8064.5|8059.5|8055|8050|121
1605533100000|2020-11-16 13:25:00|8064.5|8059.5|8059.5|8054.5|8069|8064|8059.5|8054.5|81
1605533400000|2020-11-16 13:30:00|8060|8055|8060.5|8055.5|8065|8060|8056|8051|42
1605533700000|2020-11-16 13:35:00|8061|8056|8050.5|8045.5|8062.5|8057.5|8045.5|8040.5|393
1605534000000|2020-11-16 13:40:00|8050|8045|8030.5|8025.5|8050|8045|8027|8022|327
1605534300000|2020-11-16 13:45:00|8030|8025|8028.5|8023.5|8033.5|8028.5|8024|8019|155
1605534600000|2020-11-16 13:50:00|8029|8024|8024|8019|8030.5|8025.5|8018|8013|59
1605534900000|2020-11-16 13:55:00|8024.5|8019.5|8026|8021|8029|8024|8018.5|8013.5|57
1605535200000|2020-11-16 14:00:00|8026.5|8021.5|8027.5|8022.5|8036.5|8031.5|8026.5|8021.5|102
1605535500000|2020-11-16 14:05:00|8027|8022|8036.5|8031.5|8036.5|8031.5|8021|8016|109
1605535800000|2020-11-16 14:10:00|8037|8032|8048|8043|8048|8043|8031|8026|313
1605536100000|2020-11-16 14:15:00|8048.5|8043.5|8040.5|8035.5|8051|8046|8040.5|8035.5|77
1605536400000|2020-11-16 14:20:00|8041|8036|8039|8034|8045.5|8040.5|8037|8032|140
1605536700000|2020-11-16 14:25:00|8039.5|8034.5|8030|8025|8048.5|8043.5|8029|8024|151
1605537000000|2020-11-16 14:30:00|8031|8026|8029.5|8024.5|8037|8032|8022|8017|151
1605537300000|2020-11-16 14:35:00|8030|8025|8020|8015|8036|8031|8020|8015|736
1605537600000|2020-11-16 14:40:00|8021|8016|8019.5|8014.5|8022|8017|8013.5|8008.5|766
1605537900000|2020-11-16 14:45:00|8020|8015|8010|8005|8022.5|8017.5|8006.5|8001.5|136
1605538200000|2020-11-16 14:50:00|8011|8006|7999.5|7994.5|8011.5|8006.5|7991|7986|158
1605538500000|2020-11-16 14:55:00|8000.5|7995.5|8013.5|8008.5|8013.5|8008.5|7988.5|7983.5|218
1605538800000|2020-11-16 15:00:00|8014|8009|8003|7998|8015|8010|7999|7994|198
1605539100000|2020-11-16 15:05:00|8001|7996|7994.5|7989.5|8005.5|8000.5|7992|7987|142
1605539400000|2020-11-16 15:10:00|7992.5|7987.5|7982|7977|7992.5|7987.5|7973|7968|211
1605539700000|2020-11-16 15:15:00|7983|7978|7989.5|7984.5|7990|7985|7974|7969|242
1605540000000|2020-11-16 15:20:00|7990|7985|7988.5|7983.5|7991.5|7986.5|7982|7977|296
1605540300000|2020-11-16 15:25:00|7989|7984|7999.5|7994.5|8001|7996|7988|7983|104
1605540600000|2020-11-16 15:30:00|8000|7995|8006|8001|8006|8001|7993.5|7988.5|158
1605540900000|2020-11-16 15:35:00|8004|7999|8007|8002|8009|8004|8001|7996|125
1605541200000|2020-11-16 15:40:00|8005|8000|8008.5|8003.5|8025.5|8020.5|8005|8000|391
1605541500000|2020-11-16 15:45:00|8008|8003|7998.5|7993.5|8010|8005|7996.5|7991.5|206
1605541800000|2020-11-16 15:50:00|7999|7994|7989.5|7984.5|7999|7994|7987|7982|121
1605542100000|2020-11-16 15:55:00|7989|7984|7995|7990|7998|7993|7988|7983|130
1605542400000|2020-11-16 16:00:00|7995.5|7990.5|7993.5|7988.5|7998.5|7993.5|7991|7986|91
1605542700000|2020-11-16 16:05:00|7993|7988|7971.5|7966.5|7995.5|7990.5|7970|7965|111
1605543000000|2020-11-16 16:10:00|7971|7966|7971.5|7966.5|7975.5|7970.5|7970|7965|124
1605543300000|2020-11-16 16:15:00|7971|7966|7977|7972|7978.5|7973.5|7968.5|7963.5|147
1605543600000|2020-11-16 16:20:00|7977.5|7972.5|7986|7981|7991|7986|7977.5|7972.5|279
1605543900000|2020-11-16 16:25:00|7985.5|7980.5|7994.5|7989.5|7995|7990|7984|7979|493
1605544200000|2020-11-16 16:30:00|7996|7988|7989|7982|7996|7988|7982|7974|844
1605544500000|2020-11-16 16:35:00|7990|7981|7979|7972|7991|7984|7975|7968|347
1605544800000|2020-11-16 16:40:00|7978|7971|7980|7972|7982|7974|7973|7966|195
1605545100000|2020-11-16 16:45:00|7981|7974|7980|7972|7983|7976|7978|7972|26
1605545400000|2020-11-16 16:50:00|7981|7974|7981|7975|7984|7978|7979|7972|27
1605545700000|2020-11-16 16:55:00|7980|7974|7976|7968|7982|7975|7974|7968|37
1605546000000|2020-11-16 17:00:00|7977|7969|7980|7973|7981|7974|7976|7968|21
1605546300000|2020-11-16 17:05:00|7979|7972|7976|7968|7980|7973|7975|7968|12
1605546600000|2020-11-16 17:10:00|7975|7966|7970|7963|7975|7968|7968|7961|55
1605546900000|2020-11-16 17:15:00|7969|7961|7965|7957|7971|7963|7965|7957|30
1605547200000|2020-11-16 17:20:00|7964|7959|7960|7953|7968|7960|7959|7953|14
1605547500000|2020-11-16 17:25:00|7959|7951|7956|7948|7960|7953|7954|7947|40
1605547800000|2020-11-16 17:30:00|7957|7949|7958|7950|7960|7952|7953|7946|21
1605548100000|2020-11-16 17:35:00|7960|7951|7959|7951|7960|7953|7959|7950|3
1605548400000|2020-11-16 17:40:00|7958|7950|7964|7956|7964|7957|7958|7950|17
1605548700000|2020-11-16 17:45:00|7963|7955|7962|7954|7964|7955|7960|7953|6
1605549000000|2020-11-16 17:50:00|7964|7955|7957|7949|7964|7958|7956|7949|24
1605549300000|2020-11-16 17:55:00|7956|7950|7963|7955|7965|7957|7955|7949|6
1605549600000|2020-11-16 18:00:00|7964|7956|7961|7953|7964|7956|7958|7950|8
1605549900000|2020-11-16 18:05:00|7960|7952|7962|7953|7966|7958|7956|7950|24
1605550200000|2020-11-16 18:10:00|7961|7954|7961|7952|7962|7955|7955|7949|3
1605550500000|2020-11-16 18:15:00|7962|7953|7965|7956|7965|7957|7962|7953|6
1605550800000|2020-11-16 18:20:00|7964|7957|7956|7947|7964|7957|7952|7945|28
1605551100000|2020-11-16 18:25:00|7955|7946|7951|7943|7957|7948|7949|7941|6
1605551400000|2020-11-16 18:30:00|7950|7944|7956|7948|7956|7948|7946|7938|9
1605551700000|2020-11-16 18:35:00|7954|7949|7951|7943|7957|7949|7950|7942|5
1605552000000|2020-11-16 18:40:00|7950|7942|7943|7935|7950|7944|7941|7933|3
1605552300000|2020-11-16 18:45:00|7942|7934|7944|7936|7946|7938|7939|7933|12
1605552600000|2020-11-16 18:50:00|7943|7935|7949|7943|7953|7943|7943|7935|5
1605552900000|2020-11-16 18:55:00|7953|7945|7950|7938|7957|7946|7946.5|7937.9|15
1605553200000|2020-11-16 19:00:00|7950.1|7938.1|7949.6|7937.6|7952.1|7940.1|7945.1|7933.1|0
1605553500000|2020-11-16 19:05:00|7949.7|7937.7|7952.5|7940.5|7955.1|7943.1|7947.5|7935.5|0
1605553800000|2020-11-16 19:10:00|7952.3|7940.3|7954.7|7942.7|7954.7|7942.7|7950.1|7938.1|0
1605554100000|2020-11-16 19:15:00|7954.6|7942.6|7954.6|7942.6|7954.7|7942.7|7952.3|7940.3|0
1605554400000|2020-11-16 19:20:00|7954.7|7942.7|7956.9|7944.9|7956.9|7944.9|7952.4|7940.4|0
1605554700000|2020-11-16 19:25:00|7956.8|7944.8|7963.1|7951.1|7963.2|7951.2|7954.6|7942.6|0
1605555000000|2020-11-16 19:30:00|7963.2|7951.2|7961.1|7949.1|7965.7|7953.7|7960.6|7948.6|0
1605555300000|2020-11-16 19:35:00|7961|7949|7961|7949|7963.3|7951.3|7959.7|7947.7|0
1605555600000|2020-11-16 19:40:00|7960.9|7948.9|7963.3|7951.3|7963.3|7951.3|7958.8|7946.8|0
1605555900000|2020-11-16 19:45:00|7963.2|7951.2|7956.6|7944.6|7963.7|7951.7|7956.5|7944.5|0
1605556200000|2020-11-16 19:50:00|7958.6|7946.6|7958.7|7946.7|7963.3|7951.3|7958.5|7946.5|0
1605556500000|2020-11-16 19:55:00|7958.6|7946.6|7958.9|7946.9|7961.1|7949.1|7956.4|7944.4|0
1605556800000|2020-11-16 20:00:00|7959|7947|7949.3|7937.3|7959.1|7947.1|7949.3|7937.3|0
1605557100000|2020-11-16 20:05:00|7949.4|7937.4|7956.3|7944.3|7956.4|7944.4|7949.1|7937.1|0
1605557400000|2020-11-16 20:10:00|7956.2|7944.2|7951.8|7939.8|7959|7947|7951.8|7939.8|0
1605557700000|2020-11-16 20:15:00|7951.9|7939.9|7958.6|7946.6|7958.7|7946.7|7951.6|7939.6|0
1605558000000|2020-11-16 20:20:00|7958.5|7946.5|7963.6|7951.6|7965.9|7953.9|7958.4|7946.4|0
1605558300000|2020-11-16 20:25:00|7965.6|7953.6|7960.8|7948.8|7965.8|7953.8|7958.1|7946.1|0
1605558600000|2020-11-16 20:30:00|7960.7|7948.7|7964|7952|7965.7|7953.7|7958.4|7946.4|0
1605558900000|2020-11-16 20:35:00|7963.9|7951.9|7961.7|7949.7|7966.4|7954.4|7960.3|7948.3|0
1605559200000|2020-11-16 20:40:00|7963.7|7951.7|7970.7|7958.7|7971|7959|7963.6|7951.6|0
1605559500000|2020-11-16 20:45:00|7970.8|7958.8|7971.4|7959.4|7973.8|7961.8|7968.8|7956.8|0
1605559800000|2020-11-16 20:50:00|7971|7959|7969.6|7957.6|7971.9|7959.9|7964.3|7952.3|0
1605560100000|2020-11-16 20:55:00|7969.4|7957.4|7987.8|7975.8|7994.1|7982.1|7967.1|7955.1|0
1605560400000|2020-11-16 21:00:00|7988|7976|7992.6|7980.6|7996.9|7984.9|7988|7976|0
1605560700000|2020-11-16 21:05:00|7992.7|7980.7|7988.4|7976.4|7993.3|7981.3|7987.4|7975.4|0
1605561000000|2020-11-16 21:10:00|7987.9|7975.9|7991.2|7979.2|7991.8|7979.8|7987.9|7975.9|0
1605561300000|2020-11-16 21:15:00|7991.4|7979.4|7990.8|7978.8|7991.4|7979.4|7990.4|7978.4|0
1605561600000|2020-11-16 21:20:00|7991.2|7979.2|7993|7981|7993.2|7981.2|7991|7979|0
1605561900000|2020-11-16 21:25:00|7993.2|7981.2|7992.3|7980.3|7993.2|7981.2|7991.9|7979.9|0
1605562200000|2020-11-16 21:30:00|7992.2|7980.2|7990.8|7978.8|7992.2|7980.2|7989.8|7977.8|0
1605562500000|2020-11-16 21:35:00|7991.2|7979.2|7991.7|7979.7|7992.2|7980.2|7990.7|7978.7|0
1605562800000|2020-11-16 21:40:00|7991.8|7979.8|7996.8|7984.8|7997.3|7985.3|7991.7|7979.7|0
1605563100000|2020-11-16 21:45:00|7996.9|7984.9|7994.8|7982.8|7997.3|7985.3|7994.8|7982.8|0
1605563400000|2020-11-16 21:50:00|7995.5|7983.5|7993.9|7981.9|7996.4|7984.4|7993.4|7981.4|0
1605563700000|2020-11-16 21:55:00|7993.8|7981.8|7992.7|7980.7|7993.9|7981.9|7992.5|7980.5|0
1605564000000|2020-11-16 22:00:00|7992.9|7980.9|7992.9|7980.9|7992.9|7980.9|7992.7|7980.7|0
1605564300000|2020-11-16 22:05:00|7992.5|7980.5|7992.9|7980.9|7993.1|7981.1|7992.5|7980.5|0
1605564600000|2020-11-16 22:10:00|7992.7|7980.7|7993.1|7981.1|7993.1|7981.1|7992.5|7980.5|0
1605564900000|2020-11-16 22:15:00|7993.5|7981.5|7992.5|7980.5|7993.5|7981.5|7992|7980|0
1605565200000|2020-11-16 22:20:00|7992.9|7980.9|7995.2|7983.2|7995.2|7983.2|7992.7|7980.7|0
1605565500000|2020-11-16 22:25:00|7995|7983|7995.2|7983.2|7995.6|7983.6|7995|7983|0
1605565800000|2020-11-16 22:30:00|7995.4|7983.4|7995|7983|7995.4|7983.4|7995|7983|0
1605566100000|2020-11-16 22:35:00|7995.2|7983.2|7995|7983|7995.2|7983.2|7995|7983|0
1605566400000|2020-11-16 22:40:00|7995.2|7983.2|7994.9|7982.9|7995.5|7983.5|7994.9|7982.9|0
1605566700000|2020-11-16 22:45:00|7995.1|7983.1|7995.1|7983.1|7995.3|7983.3|7994.9|7982.9|0
1605567000000|2020-11-16 22:50:00|7995.3|7983.3|7995.5|7983.5|7995.5|7983.5|7995.1|7983.1|0
1605567300000|2020-11-16 22:55:00|7995.7|7983.7|7993.6|7981.6|7996.2|7984.2|7993.6|7981.6|0
1605567600000|2020-11-16 23:00:00|7993.2|7981.2|7988.7|7976.7|7996.9|7984.9|7988.3|7976.3|0
1605567900000|2020-11-16 23:05:00|7988.6|7976.6|7986.7|7974.7|7988.6|7976.6|7985.3|7973.3|0
1605568200000|2020-11-16 23:10:00|7986.6|7974.6|7987.8|7975.8|7989.7|7977.7|7986.2|7974.2|0
1605568500000|2020-11-16 23:15:00|7987.4|7975.4|7989.2|7977.2|7989.2|7977.2|7985.3|7973.3|0
1605568800000|2020-11-16 23:20:00|7989.4|7977.4|7990.1|7978.1|7991.7|7979.7|7989.2|7977.2|0
1605569100000|2020-11-16 23:25:00|7989.7|7977.7|7990.1|7978.1|7990.6|7978.6|7988.7|7976.7|0
1605569400000|2020-11-16 23:30:00|7990.2|7978.2|7987.8|7975.8|7990.6|7978.6|7985.3|7973.3|0
1605569700000|2020-11-16 23:35:00|7988|7976|7988.7|7976.7|7989.7|7977.7|7987.1|7975.1|0
1605570000000|2020-11-16 23:40:00|7988.5|7976.5|7988.7|7976.7|7989|7977|7987.1|7975.1|0
1605570300000|2020-11-16 23:45:00|7988.5|7976.5|7986.7|7974.7|7988.5|7976.5|7985.3|7973.3|0
1605570600000|2020-11-16 23:50:00|7986.9|7974.9|7984.1|7972.1|7987.1|7975.1|7983.2|7971.2|0
1605570900000|2020-11-16 23:55:00|7983.7|7971.7|7983.7|7971.7|7985.1|7973.1|7982.3|7970.3|0
1605571200000|2020-11-17 00:00:00|7983.6|7971.6|7982.8|7970.8|7983.7|7971.7|7980.7|7968.7|0
1605571500000|2020-11-17 00:05:00|7982.7|7970.7|7981.4|7969.4|7983.7|7971.7|7980.2|7968.2|0
1605571800000|2020-11-17 00:10:00|7981.3|7969.3|7983.2|7971.2|7983.7|7971.7|7980.7|7968.7|0
1605572100000|2020-11-17 00:15:00|7983.5|7971.5|7964.3|7952.3|7983.7|7971.7|7964.3|7952.3|0
1605572400000|2020-11-17 00:20:00|7964.7|7952.7|7963|7951|7965.3|7953.3|7958.6|7946.6|0
1605572700000|2020-11-17 00:25:00|7962.6|7950.6|7960.8|7948.8|7965.2|7953.2|7956.4|7944.4|0
1605573000000|2020-11-17 00:30:00|7961.2|7949.2|7956.1|7944.1|7963|7951|7953.8|7941.8|0
1605573300000|2020-11-17 00:35:00|7956|7944|7957.2|7945.2|7957.2|7945.2|7952.7|7940.7|0
1605573600000|2020-11-17 00:40:00|7956.8|7944.8|7960.6|7948.6|7960.6|7948.6|7956.1|7944.1|0
1605573900000|2020-11-17 00:45:00|7960.2|7948.2|7960.6|7948.6|7962.8|7950.8|7958.4|7946.4|0
1605574200000|2020-11-17 00:50:00|7961|7949|7962.7|7950.7|7966.1|7954.1|7960.5|7948.5|0
1605574500000|2020-11-17 00:55:00|7962.6|7950.6|7961.5|7949.5|7962.7|7950.7|7958.1|7946.1|0
1605574800000|2020-11-17 01:00:00|7961.1|7949.1|7960.6|7948.6|7965|7953|7960.4|7948.4|0
1605575100000|2020-11-17 01:05:00|7960.7|7948.7|7960.6|7948.6|7962.8|7950.8|7958.4|7946.4|0
1605575400000|2020-11-17 01:10:00|7960.5|7948.5|7957.9|7945.9|7960.6|7948.6|7956|7944|0
1605575700000|2020-11-17 01:15:00|7960|7948|7960|7948|7962.4|7950.4|7957.8|7945.8|0
1605576000000|2020-11-17 01:20:00|7959.6|7947.6|7960.1|7948.1|7964.6|7952.6|7957.9|7945.9|0
1605576300000|2020-11-17 01:25:00|7959.3|7947.3|7959|7947|7962.3|7950.3|7957.8|7945.8|0
1605576600000|2020-11-17 01:30:00|7959.4|7947.4|7953.4|7941.4|7960|7948|7951.1|7939.1|0
1605576900000|2020-11-17 01:35:00|7953.8|7941.8|7952.2|7940.2|7955.6|7943.6|7951.1|7939.1|0
1605577200000|2020-11-17 01:40:00|7953.2|7941.2|7946.5|7934.5|7953.2|7941.2|7946.5|7934.5|0
1605577500000|2020-11-17 01:45:00|7947.3|7935.3|7946.7|7934.7|7948.7|7936.7|7942|7930|0
1605577800000|2020-11-17 01:50:00|7946.6|7934.6|7947.6|7935.6|7948.7|7936.7|7941.8|7929.8|0
1605578100000|2020-11-17 01:55:00|7948.6|7936.6|7944.2|7932.2|7949.8|7937.8|7944.1|7932.1|0
1605578400000|2020-11-17 02:00:00|7944.1|7932.1|7946.5|7934.5|7948.7|7936.7|7944.1|7932.1|0
1605578700000|2020-11-17 02:05:00|7946.9|7934.9|7944.3|7932.3|7948.7|7936.7|7943.1|7931.1|0
1605579000000|2020-11-17 02:10:00|7944.2|7932.2|7951|7939|7951|7939|7944.2|7932.2|0
1605579300000|2020-11-17 02:15:00|7950.9|7938.9|7953.2|7941.2|7953.3|7941.3|7949.9|7937.9|0
1605579600000|2020-11-17 02:20:00|7953.3|7941.3|7953.1|7941.1|7954.3|7942.3|7953.1|7941.1|0
1605579900000|2020-11-17 02:25:00|7953.2|7941.2|7953.1|7941.1|7955.4|7943.4|7953.1|7941.1|0
1605580200000|2020-11-17 02:30:00|7954|7942|7954.2|7942.2|7955.4|7943.4|7953.1|7941.1|0
1605580500000|2020-11-17 02:35:00|7954.6|7942.6|7957.6|7945.6|7959.8|7947.8|7953.1|7941.1|0
1605580800000|2020-11-17 02:40:00|7956.5|7944.5|7953.1|7941.1|7956.5|7944.5|7953.1|7941.1|0
1605581100000|2020-11-17 02:45:00|7953.2|7941.2|7954.3|7942.3|7956.5|7944.5|7953.2|7941.2|0
1605581400000|2020-11-17 02:50:00|7953.9|7941.9|7950.9|7938.9|7955.4|7943.4|7950.8|7938.8|0
1605581700000|2020-11-17 02:55:00|7950.8|7938.8|7948.5|7936.5|7950.8|7938.8|7947.4|7935.4|0
1605582000000|2020-11-17 03:00:00|7948.6|7936.6|7953|7941|7955.3|7943.3|7948.5|7936.5|0
1605582300000|2020-11-17 03:05:00|7953.8|7941.8|7951.9|7939.9|7955.3|7943.3|7951.9|7939.9|0
1605582600000|2020-11-17 03:10:00|7952.3|7940.3|7950.8|7938.8|7953|7941|7949.7|7937.7|0
1605582900000|2020-11-17 03:15:00|7951.9|7939.9|7957.5|7945.5|7957.5|7945.5|7951.9|7939.9|0
1605583200000|2020-11-17 03:20:00|7956.7|7944.7|7957.5|7945.5|7957.6|7945.6|7955.3|7943.3|0
1605583500000|2020-11-17 03:25:00|7957.6|7945.6|7955.3|7943.3|7957.6|7945.6|7955.3|7943.3|0
1605583800000|2020-11-17 03:30:00|7956.1|7944.1|7959.7|7947.7|7960.8|7948.8|7956.1|7944.1|0
1605584100000|2020-11-17 03:35:00|7958.9|7946.9|7957.5|7945.5|7959.8|7947.8|7957.5|7945.5|0
1605584400000|2020-11-17 03:40:00|7957.4|7945.4|7950.7|7938.7|7957.5|7945.5|7950.7|7938.7|0
1605584700000|2020-11-17 03:45:00|7950.3|7938.3|7954.8|7942.8|7954.8|7942.8|7950.2|7938.2|0
1605585000000|2020-11-17 03:50:00|7954.7|7942.7|7954.8|7942.8|7954.8|7942.8|7952.5|7940.5|0
1605585300000|2020-11-17 03:55:00|7954.7|7942.7|7954.8|7942.8|7957.1|7945.1|7954.7|7942.7|0
1605585600000|2020-11-17 04:00:00|7954.7|7942.7|7952.4|7940.4|7954.8|7942.8|7951.3|7939.3|0
1605585900000|2020-11-17 04:05:00|7952.5|7940.5|7950.2|7938.2|7952.5|7940.5|7948|7936|0
1605586200000|2020-11-17 04:10:00|7949.4|7937.4|7945.7|7933.7|7949.4|7937.4|7945.6|7933.6|0
1605586500000|2020-11-17 04:15:00|7947.9|7935.9|7947.9|7935.9|7948.1|7936.1|7945.8|7933.8|0
1605586800000|2020-11-17 04:20:00|7948|7936|7943.5|7931.5|7948|7936|7943.5|7931.5|0
1605587100000|2020-11-17 04:25:00|7943.6|7931.6|7943.5|7931.5|7943.6|7931.6|7943.4|7931.4|0
1605587400000|2020-11-17 04:30:00|7944.4|7932.4|7943.5|7931.5|7945.8|7933.8|7943.4|7931.4|0
1605587700000|2020-11-17 04:35:00|7944.3|7932.3|7943.4|7931.4|7947.9|7935.9|7943.4|7931.4|0
1605588000000|2020-11-17 04:40:00|7943.5|7931.5|7945.7|7933.7|7945.7|7933.7|7943.4|7931.4|0
1605588300000|2020-11-17 04:45:00|7945.6|7933.6|7947.8|7935.8|7950.1|7938.1|7945.6|7933.6|0
1605588600000|2020-11-17 04:50:00|7947|7935|7950.1|7938.1|7950.1|7938.1|7945.6|7933.6|0
1605588900000|2020-11-17 04:55:00|7950.2|7938.2|7950.1|7938.1|7952.3|7940.3|7950.1|7938.1|0
1605589200000|2020-11-17 05:00:00|7950|7938|7941|7929|7950|7938|7941|7929|0
1605589500000|2020-11-17 05:05:00|7941.1|7929.1|7946.7|7934.7|7947.8|7935.8|7941.1|7929.1|0
1605589800000|2020-11-17 05:10:00|7946.3|7934.3|7947.9|7935.9|7947.9|7935.9|7945.6|7933.6|0
1605590100000|2020-11-17 05:15:00|7947.8|7935.8|7945.6|7933.6|7947.8|7935.8|7943.5|7931.5|0
1605590400000|2020-11-17 05:20:00|7945.7|7933.7|7949|7937|7949|7937|7945.6|7933.6|0
1605590700000|2020-11-17 05:25:00|7948.2|7936.2|7944.4|7932.4|7949|7937|7942.2|7930.2|0
1605591000000|2020-11-17 05:30:00|7944|7932|7955.8|7943.8|7955.8|7943.8|7942.2|7930.2|0
1605591300000|2020-11-17 05:35:00|7955.7|7943.7|7957.8|7945.8|7960|7948|7954.6|7942.6|0
1605591600000|2020-11-17 05:40:00|7957.9|7945.9|7955.6|7943.6|7957.9|7945.9|7955.6|7943.6|0
1605591900000|2020-11-17 05:45:00|7955.5|7943.5|7957.4|7945.4|7957.4|7945.4|7955.1|7943.1|0
1605592200000|2020-11-17 05:50:00|7957.3|7945.3|7956.2|7944.2|7959.6|7947.6|7956.2|7944.2|0
1605592500000|2020-11-17 05:55:00|7956.6|7944.6|7952.8|7940.8|7957.3|7945.3|7952.8|7940.8|0
1605592800000|2020-11-17 06:00:00|7952|7940|7952.9|7940.9|7957.4|7945.4|7950.6|7938.6|0
1605593100000|2020-11-17 06:05:00|7953|7941|7957.5|7945.5|7957.5|7945.5|7952.9|7940.9|0
1605593400000|2020-11-17 06:10:00|7957.6|7945.6|7959.9|7947.9|7959.9|7947.9|7957.5|7945.5|0
1605593700000|2020-11-17 06:15:00|7959.8|7947.8|7962.1|7950.1|7962.1|7950.1|7957.6|7945.6|0
1605594000000|2020-11-17 06:20:00|7962|7950|7966.5|7954.5|7966.5|7954.5|7962|7950|0
1605594300000|2020-11-17 06:25:00|7964.4|7952.4|7966.6|7954.6|7966.6|7954.6|7964.4|7952.4|0
1605594600000|2020-11-17 06:30:00|7966.7|7954.7|7966.7|7954.7|7966.8|7954.8|7966.6|7954.6|0
1605595500000|2020-11-17 06:45:00|7965.6|7953.6|7957.6|7945.6|7965.7|7953.7|7957.5|7945.5|0
1605595800000|2020-11-17 06:50:00|7957.7|7945.7|7962.1|7950.1|7962.1|7950.1|7957.6|7945.6|0
1605596100000|2020-11-17 06:55:00|7961.6|7949.6|7959.9|7947.9|7962.1|7950.1|7959.9|7947.9|0
1605596400000|2020-11-17 07:00:00|7959.2|7947.2|7963|7958|7966.5|7961.5|7958|7947.2|41
1605596700000|2020-11-17 07:05:00|7964.5|7959.5|7965|7960|7968.5|7963.5|7964.5|7959.5|20
1605597000000|2020-11-17 07:10:00|7964|7959|7973|7968|7973|7968|7964|7959|89
1605597300000|2020-11-17 07:15:00|7972.5|7967.5|7976.5|7971.5|7979|7974|7972.5|7967.5|24
1605597600000|2020-11-17 07:20:00|7977|7972|7972|7967|7978.5|7973.5|7971.5|7966.5|3
1605597900000|2020-11-17 07:25:00|7971.5|7966.5|7975.5|7970.5|7978|7973|7971|7966|125
1605598200000|2020-11-17 07:30:00|7976|7971|7974.5|7969.5|7978|7973|7972|7967|10
1605598500000|2020-11-17 07:35:00|7973.5|7968.5|7970.5|7965.5|7975|7970|7969.5|7964.5|5
1605598800000|2020-11-17 07:40:00|7971|7966|7969.5|7964.5|7975|7970|7969.5|7964.5|129
1605599100000|2020-11-17 07:45:00|7970|7965|7972|7967|7972|7967|7968|7963|231
1605599400000|2020-11-17 07:50:00|7971.5|7966.5|7977.5|7972.5|7979.5|7974.5|7971|7966|306
1605599700000|2020-11-17 07:55:00|7978.5|7973.5|7984|7979|7984.5|7979.5|7972.5|7967.5|89
1605600000000|2020-11-17 08:00:00|7980|7975|7965.5|7960.5|7985.5|7980.5|7954.5|7949.5|1046
1605600300000|2020-11-17 08:05:00|7963.5|7958.5|7968|7963|7980.5|7975.5|7953.5|7948.5|274
1605600600000|2020-11-17 08:10:00|7967.5|7962.5|7965.5|7960.5|7976.5|7971.5|7952.5|7947.5|286
1605600900000|2020-11-17 08:15:00|7966|7961|7940|7935|7970.5|7965.5|7940|7935|199
1605601200000|2020-11-17 08:20:00|7939|7934|7947.5|7942.5|7948|7943|7924.5|7919.5|278
1605601500000|2020-11-17 08:25:00|7947|7942|7949.5|7944.5|7949.5|7944.5|7936.5|7931.5|225
1605601800000|2020-11-17 08:30:00|7951.5|7946.5|7962|7957|7965|7960|7945.5|7940.5|503
1605602100000|2020-11-17 08:35:00|7963|7958|7934.5|7929.5|7963|7958|7934|7929|456
1605602400000|2020-11-17 08:40:00|7933.7|7928.7|7932.7|7927.7|7936.7|7931.7|7925.2|7920.2|964
1605602700000|2020-11-17 08:45:00|7933.2|7928.2|7935.7|7930.7|7941.2|7936.2|7930.7|7925.7|90
1605603000000|2020-11-17 08:50:00|7936.2|7931.2|7922.2|7917.2|7940.2|7935.2|7918.7|7913.7|152
1605603300000|2020-11-17 08:55:00|7921.7|7916.7|7913.7|7908.7|7924.2|7919.2|7907.7|7902.7|6217
1605603600000|2020-11-17 09:00:00|7913.2|7908.2|7913.7|7908.7|7915.2|7910.2|7903.2|7898.2|159
1605603900000|2020-11-17 09:05:00|7913.2|7908.2|7904.7|7899.7|7914.2|7909.2|7899.2|7894.2|605
1605604200000|2020-11-17 09:10:00|7904.2|7899.2|7917.2|7912.2|7918.2|7913.2|7902.2|7897.2|222
1605604500000|2020-11-17 09:15:00|7917.7|7912.7|7933.7|7928.7|7934.2|7929.2|7916.7|7911.7|197
1605604800000|2020-11-17 09:20:00|7933.2|7928.2|7931.7|7926.7|7944.7|7939.7|7930.2|7925.2|456
1605605100000|2020-11-17 09:25:00|7931.2|7926.2|7934.7|7929.7|7943.2|7938.2|7931.2|7926.2|290
1605605400000|2020-11-17 09:30:00|7935.2|7930.2|7932.7|7927.7|7942.2|7937.2|7932.2|7927.2|228
1605605700000|2020-11-17 09:35:00|7932.2|7927.2|7939.7|7934.7|7943.2|7938.2|7930.7|7925.7|293
1605606000000|2020-11-17 09:40:00|7939.2|7934.2|7936.2|7931.2|7943.2|7938.2|7932.7|7927.7|243
1605606300000|2020-11-17 09:45:00|7935.2|7930.2|7927.7|7922.7|7935.7|7930.7|7922.2|7917.2|2933
1605606600000|2020-11-17 09:50:00|7928.2|7923.2|7932.7|7927.7|7934.7|7929.7|7927.2|7922.2|380
1605606900000|2020-11-17 09:55:00|7933.2|7928.2|7928.2|7923.2|7938.2|7933.2|7928.2|7923.2|223
1605607200000|2020-11-17 10:00:00|7929.2|7924.2|7933.2|7928.2|7935.2|7930.2|7919.7|7914.7|107
1605607500000|2020-11-17 10:05:00|7933.7|7928.7|7918.2|7913.2|7933.7|7928.7|7915.7|7910.7|588
1605607800000|2020-11-17 10:10:00|7917.7|7912.7|7917.2|7912.2|7921.2|7916.2|7914.2|7909.2|205
1605608100000|2020-11-17 10:15:00|7918.2|7913.2|7926.2|7921.2|7927.7|7922.7|7918.2|7913.2|65
1605608400000|2020-11-17 10:20:00|7925.2|7920.2|7923.7|7918.7|7926.7|7921.7|7916.2|7911.2|1326
1605608700000|2020-11-17 10:25:00|7924.2|7919.2|7922.2|7917.2|7926.7|7921.7|7921.2|7916.2|250
1605609000000|2020-11-17 10:30:00|7922.7|7917.7|7924.7|7919.7|7926.7|7921.7|7918.2|7913.2|58
1605609300000|2020-11-17 10:35:00|7924.2|7919.2|7912.7|7907.7|7924.2|7919.2|7911.7|7906.7|1203
1605609600000|2020-11-17 10:40:00|7912.2|7907.2|7918.7|7913.7|7923.7|7918.7|7912.2|7907.2|288
1605609900000|2020-11-17 10:45:00|7919.2|7914.2|7928.2|7923.2|7928.2|7923.2|7916.7|7911.7|76
1605610200000|2020-11-17 10:50:00|7928.7|7923.7|7911.7|7906.7|7931.7|7926.7|7911.2|7906.2|97
1605610500000|2020-11-17 10:55:00|7911.2|7906.2|7920.2|7915.2|7923.2|7918.2|7911.2|7906.2|926
1605610800000|2020-11-17 11:00:00|7919.2|7914.2|7911.7|7906.7|7919.2|7914.2|7910.2|7905.2|336
1605611100000|2020-11-17 11:05:00|7912.2|7907.2|7903.2|7898.2|7914.2|7909.2|7902.2|7897.2|111
1605611400000|2020-11-17 11:10:00|7902.7|7897.7|7882.7|7877.7|7902.7|7897.7|7882.7|7877.7|234
1605611700000|2020-11-17 11:15:00|7883.2|7878.2|7881.7|7876.7|7892.2|7887.2|7881.2|7876.2|138
1605612000000|2020-11-17 11:20:00|7882.2|7877.2|7887.7|7882.7|7891.2|7886.2|7882.2|7877.2|89
1605612300000|2020-11-17 11:25:00|7888.7|7883.7|7883.7|7878.7|7893.7|7888.7|7881.7|7876.7|121
1605612600000|2020-11-17 11:30:00|7884.2|7879.2|7895.2|7890.2|7897.7|7892.7|7882.7|7877.7|203
1605612900000|2020-11-17 11:35:00|7895.7|7890.7|7890.2|7885.2|7901.7|7896.7|7889.7|7884.7|315
1605613200000|2020-11-17 11:40:00|7890.7|7885.7|7898.2|7893.2|7899.2|7894.2|7890.7|7885.7|305
1605613500000|2020-11-17 11:45:00|7898.7|7893.7|7893.2|7888.2|7901.2|7896.2|7891.2|7886.2|151
1605613800000|2020-11-17 11:50:00|7893.7|7888.7|7893.7|7888.7|7899.2|7894.2|7891.7|7886.7|134
1605614100000|2020-11-17 11:55:00|7894.2|7889.2|7896.2|7891.2|7896.7|7891.7|7889.2|7884.2|83
1605614400000|2020-11-17 12:00:00|7894.7|7889.7|7901.2|7896.2|7901.2|7896.2|7894.2|7889.2|308
1605614700000|2020-11-17 12:05:00|7900.7|7895.7|7889.7|7884.7|7903.7|7898.7|7888.7|7883.7|133
1605615000000|2020-11-17 12:10:00|7889.2|7884.2|7899.2|7894.2|7899.2|7894.2|7885.7|7880.7|75
1605615300000|2020-11-17 12:15:00|7898.2|7893.2|7891.2|7886.2|7901.7|7896.7|7891.2|7886.2|2839
1605615600000|2020-11-17 12:20:00|7890.7|7885.7|7888.7|7883.7|7891.7|7886.7|7885.7|7880.7|126
1605615900000|2020-11-17 12:25:00|7889.2|7884.2|7891.7|7886.7|7894.2|7889.2|7885.2|7880.2|287
1605616200000|2020-11-17 12:30:00|7892.7|7887.7|7883.7|7878.7|7893.2|7888.2|7883.7|7878.7|84
1605616500000|2020-11-17 12:35:00|7883.2|7878.2|7885.7|7880.7|7888.2|7883.2|7880.7|7875.7|116
1605616800000|2020-11-17 12:40:00|7884.8|7879.8|7884.3|7879.3|7889.3|7884.3|7881.8|7876.8|375
1605617100000|2020-11-17 12:45:00|7884.8|7879.8|7883.3|7878.3|7888.8|7883.8|7882.3|7877.3|58
1605617400000|2020-11-17 12:50:00|7883.8|7878.8|7881.3|7876.3|7885.3|7880.3|7880.3|7875.3|55
1605617700000|2020-11-17 12:55:00|7881.8|7876.8|7875.3|7870.3|7885.8|7880.8|7875.3|7870.3|215
1605618000000|2020-11-17 13:00:00|7875.8|7870.8|7875.3|7870.3|7878.3|7873.3|7872.3|7867.3|305
1605618300000|2020-11-17 13:05:00|7874.3|7869.3|7862.3|7857.3|7874.3|7869.3|7859.3|7854.3|144
1605618600000|2020-11-17 13:10:00|7862.8|7857.8|7858.8|7853.8|7869.3|7864.3|7858.8|7853.8|183
1605618900000|2020-11-17 13:15:00|7859.3|7854.3|7857.3|7852.3|7863.8|7858.8|7857.3|7852.3|538
1605619200000|2020-11-17 13:20:00|7858.8|7853.8|7857.8|7852.8|7861.3|7856.3|7854.8|7849.8|44
1605619500000|2020-11-17 13:25:00|7858.3|7853.3|7858.8|7853.8|7862.3|7857.3|7853.3|7848.3|331
1605619800000|2020-11-17 13:30:00|7858.3|7853.3|7842.3|7837.3|7861.3|7856.3|7842.3|7837.3|519
1605620100000|2020-11-17 13:35:00|7841.8|7836.8|7845.8|7840.8|7845.8|7840.8|7838.8|7833.8|115
1605620400000|2020-11-17 13:40:00|7846.3|7841.3|7846.3|7841.3|7852.8|7847.8|7842.8|7837.8|88
1605620700000|2020-11-17 13:45:00|7846.8|7841.8|7853.8|7848.8|7854.3|7849.3|7846.8|7841.8|112
1605621000000|2020-11-17 13:50:00|7854.3|7849.3|7852.3|7847.3|7855.8|7850.8|7850.3|7845.3|157
1605621300000|2020-11-17 13:55:00|7852.8|7847.8|7855.3|7850.3|7858.8|7853.8|7852.8|7847.8|78
1605621600000|2020-11-17 14:00:00|7854.8|7849.8|7856.3|7851.3|7856.3|7851.3|7848.3|7843.3|59
1605621900000|2020-11-17 14:05:00|7856.8|7851.8|7858.3|7853.3|7858.3|7853.3|7850.3|7845.3|77
1605622200000|2020-11-17 14:10:00|7856.8|7851.8|7860.3|7855.3|7861.8|7856.8|7855.8|7850.8|61
1605622500000|2020-11-17 14:15:00|7860.8|7855.8|7867.3|7862.3|7867.3|7862.3|7860.3|7855.3|59
1605622800000|2020-11-17 14:20:00|7867.8|7862.8|7873.3|7868.3|7874.8|7869.8|7866.3|7861.3|391
1605623100000|2020-11-17 14:25:00|7874.3|7869.3|7877.3|7872.3|7881.3|7876.3|7873.8|7868.8|121
1605623400000|2020-11-17 14:30:00|7876.8|7871.8|7874.8|7869.8|7879.8|7874.8|7870.8|7865.8|108
1605623700000|2020-11-17 14:35:00|7875.3|7870.3|7880.3|7875.3|7880.3|7875.3|7871.3|7866.3|183
1605624000000|2020-11-17 14:40:00|7878.8|7873.8|7876.3|7871.3|7879.8|7874.8|7873.3|7868.3|261
1605624300000|2020-11-17 14:45:00|7876.8|7871.8|7883.3|7878.3|7885.8|7880.8|7873.8|7868.8|241
1605624600000|2020-11-17 14:50:00|7883.8|7878.8|7867.8|7862.8|7885.3|7880.3|7867.3|7862.3|220
1605624900000|2020-11-17 14:55:00|7868.3|7863.3|7869.3|7864.3|7873.8|7868.8|7866.3|7861.3|1212
1605625200000|2020-11-17 15:00:00|7868.8|7863.8|7869.8|7864.8|7881.8|7876.8|7867.3|7862.3|282
1605625500000|2020-11-17 15:05:00|7869.3|7864.3|7878.3|7873.3|7878.3|7873.3|7868.8|7863.8|133
1605625800000|2020-11-17 15:10:00|7877.2|7872.2|7896.7|7891.7|7896.7|7891.7|7877.2|7872.2|134
1605626100000|2020-11-17 15:15:00|7896.2|7891.2|7904.7|7899.7|7904.7|7899.7|7891.2|7886.2|162
1605626400000|2020-11-17 15:20:00|7905.2|7900.2|7901.7|7896.7|7905.2|7900.2|7896.7|7891.7|163
1605626700000|2020-11-17 15:25:00|7902.2|7897.2|7912.7|7907.7|7915.7|7910.7|7902.2|7897.2|174
1605627000000|2020-11-17 15:30:00|7913.2|7908.2|7913.7|7908.7|7914.2|7909.2|7906.2|7901.2|119
1605627300000|2020-11-17 15:35:00|7914.2|7909.2|7908.7|7903.7|7915.2|7910.2|7906.7|7901.7|149
1605627600000|2020-11-17 15:40:00|7909.2|7904.2|7917.2|7912.2|7918.7|7913.7|7908.2|7903.2|102
1605627900000|2020-11-17 15:45:00|7916.7|7911.7|7914.2|7909.2|7916.7|7911.7|7909.7|7904.7|222
1605628200000|2020-11-17 15:50:00|7913.7|7908.7|7919.2|7914.2|7921.2|7916.2|7913.7|7908.7|151
1605628500000|2020-11-17 15:55:00|7918.7|7913.7|7921.2|7916.2|7927.2|7922.2|7917.2|7912.2|211
1605628800000|2020-11-17 16:00:00|7921.7|7916.7|7916.7|7911.7|7923.7|7918.7|7913.2|7908.2|278
1605629100000|2020-11-17 16:05:00|7917.2|7912.2|7921.7|7916.7|7925.2|7920.2|7917.2|7912.2|191
1605629400000|2020-11-17 16:10:00|7922.2|7917.2|7930.7|7925.7|7930.7|7925.7|7921.7|7916.7|187
1605629700000|2020-11-17 16:15:00|7931.2|7926.2|7928.2|7923.2|7931.7|7926.7|7925.2|7920.2|214
1605630000000|2020-11-17 16:20:00|7928.7|7923.7|7936.2|7931.2|7941.2|7936.2|7928.7|7923.7|2626
1605630300000|2020-11-17 16:25:00|7935.7|7930.7|7935.2|7930.2|7938.2|7933.2|7928.7|7923.7|354
1605630600000|2020-11-17 16:30:00|7934.7|7929.7|7937.2|7930.2|7938.2|7931.2|7931.2|7923.2|336
1605630900000|2020-11-17 16:35:00|7936.2|7931.2|7942.2|7935.2|7943.2|7936.2|7936.2|7929.2|100
1605631200000|2020-11-17 16:40:00|7941.2|7936.2|7950.2|7942.2|7951.2|7943.2|7941.2|7935.2|32
1605631500000|2020-11-17 16:45:00|7951.2|7943.2|7943.2|7935.2|7951.2|7943.2|7938.2|7931.2|86
1605631800000|2020-11-17 16:50:00|7944.2|7936.2|7941.2|7933.2|7944.2|7937.2|7940.2|7933.2|11
1605632100000|2020-11-17 16:55:00|7942.2|7934.2|7943.2|7935.2|7946.2|7939.2|7941.2|7934.2|7
1605632400000|2020-11-17 17:00:00|7944.2|7936.2|7942.2|7935.2|7947.2|7940.2|7942.2|7935.2|12
1605632700000|2020-11-17 17:05:00|7941.2|7933.2|7943.2|7935.2|7944.2|7937.2|7940.2|7933.2|6
1605633000000|2020-11-17 17:10:00|7942.2|7934.2|7952.2|7945.2|7952.2|7945.2|7937.2|7931.2|42
1605633300000|2020-11-17 17:15:00|7951.2|7944.2|7952.2|7945.2|7955.2|7947.2|7949.2|7942.2|32
1605633600000|2020-11-17 17:20:00|7953.2|7946.2|7951.2|7943.2|7954.2|7946.2|7947.2|7940.2|155
1605633900000|2020-11-17 17:25:00|7950.2|7942.2|7951.2|7943.2|7952.2|7945.2|7948.2|7941.2|4
1605634200000|2020-11-17 17:30:00|7952.2|7944.2|7947.2|7939.2|7953.2|7946.2|7947.2|7939.2|11
1605634500000|2020-11-17 17:35:00|7946.2|7940.2|7952.2|7945.2|7953.2|7945.2|7944.2|7938.2|22
1605634800000|2020-11-17 17:40:00|7951.2|7944.2|7947.2|7939.2|7951.2|7944.2|7946.2|7938.2|12
1605635100000|2020-11-17 17:45:00|7946.2|7940.2|7947.2|7939.2|7949.2|7942.2|7945.2|7938.2|3
1605635400000|2020-11-17 17:50:00|7948.2|7940.2|7948.2|7940.2|7948.2|7941.2|7946.2|7939.2|12
1605635700000|2020-11-17 17:55:00|7947.2|7939.2|7947.2|7940.2|7948.2|7941.2|7945.2|7938.2|12
1605636000000|2020-11-17 18:00:00|7948.2|7941.2|7952.2|7944.2|7952.2|7944.2|7948.2|7940.2|0
1605636300000|2020-11-17 18:05:00|7949.2|7942.2|7948.2|7940.2|7951.2|7943.2|7946.2|7939.2|29
1605636600000|2020-11-17 18:10:00|7947.2|7939.2|7951.2|7943.2|7951.2|7943.2|7947.2|7939.2|0
1605636900000|2020-11-17 18:15:00|7950.2|7942.2|7949.2|7941.2|7954.2|7946.2|7948.2|7940.2|4
1605637200000|2020-11-17 18:20:00|7948.2|7940.2|7946.2|7938.2|7948.2|7940.2|7945.2|7938.2|2
1605637500000|2020-11-17 18:25:00|7945.2|7939.2|7949.2|7941.2|7949.2|7941.2|7945.2|7938.2|4
1605637800000|2020-11-17 18:30:00|7948.2|7942.2|7948.2|7940.2|7949.2|7942.2|7947.2|7939.2|12
1605638100000|2020-11-17 18:35:00|7949.2|7941.2|7954.2|7947.2|7954.2|7947.2|7948.2|7940.2|10
1605638400000|2020-11-17 18:40:00|7952.2|7946.2|7951.2|7943.2|7955.2|7948.2|7951.2|7943.2|6
1605638700000|2020-11-17 18:45:00|7950.2|7942.2|7950.2|7943.2|7951.2|7943.2|7947.2|7941.2|16
1605639000000|2020-11-17 18:50:00|7949.2|7942.2|7949.2|7941.2|7949.2|7943.2|7947.2|7940.2|12
1605639300000|2020-11-17 18:55:00|7950.2|7942.2|7954.1|7942.1|7954.2|7943.7|7947.2|7939.7|19
1605639600000|2020-11-17 19:00:00|7954.2|7942.2|7959|7947|7963.2|7951.2|7954|7942|0
1605639900000|2020-11-17 19:05:00|7958.9|7946.9|7961.6|7949.6|7961.6|7949.6|7958.9|7946.9|0
1605640200000|2020-11-17 19:10:00|7961.5|7949.5|7972.6|7960.6|7973|7961|7961.5|7949.5|0
1605640500000|2020-11-17 19:15:00|7972.5|7960.5|7969.2|7957.2|7972.6|7960.6|7969.1|7957.1|0
1605640800000|2020-11-17 19:20:00|7969.1|7957.1|7968|7956|7971.5|7959.5|7968|7956|0
1605641100000|2020-11-17 19:25:00|7968.1|7956.1|7965.7|7953.7|7968.1|7956.1|7963.6|7951.6|0
1605641400000|2020-11-17 19:30:00|7964.7|7952.7|7967.6|7955.6|7969.9|7957.9|7964.7|7952.7|1252
1605641700000|2020-11-17 19:35:00|7967.7|7955.7|7970.8|7958.8|7972.8|7960.8|7967.7|7955.7|0
1605642000000|2020-11-17 19:40:00|7970.9|7958.9|7970.8|7958.8|7970.9|7958.9|7968.4|7956.4|0
1605642300000|2020-11-17 19:45:00|7970.7|7958.7|7970.6|7958.6|7970.9|7958.9|7968.4|7956.4|0
1605642600000|2020-11-17 19:50:00|7970.5|7958.5|7967.8|7955.8|7970.7|7958.7|7965.6|7953.6|0
1605642900000|2020-11-17 19:55:00|7967.7|7955.7|7965.6|7953.6|7968|7956|7965.4|7953.4|0
1605643200000|2020-11-17 20:00:00|7965.5|7953.5|7959.6|7947.6|7965.6|7953.6|7957.7|7945.7|0
1605643500000|2020-11-17 20:05:00|7959.5|7947.5|7952.5|7940.5|7959.8|7947.8|7952.4|7940.4|0
1605643800000|2020-11-17 20:10:00|7952.6|7940.6|7947.9|7935.9|7954.7|7942.7|7947.4|7935.4|0
1605644100000|2020-11-17 20:15:00|7947.8|7935.8|7947.7|7935.7|7950.3|7938.3|7945.5|7933.5|0
1605644400000|2020-11-17 20:20:00|7947.8|7935.8|7941.1|7929.1|7947.9|7935.9|7936.5|7924.5|0
1605644700000|2020-11-17 20:25:00|7941.2|7929.2|7944.5|7932.5|7944.5|7932.5|7939.8|7927.8|0
1605645000000|2020-11-17 20:30:00|7944.4|7932.4|7945.5|7933.5|7946.4|7934.4|7942.3|7930.3|0
1605645300000|2020-11-17 20:35:00|7944.5|7932.5|7950.4|7938.4|7952.7|7940.7|7943.4|7931.4|0
1605645600000|2020-11-17 20:40:00|7950.5|7938.5|7950.4|7938.4|7950.5|7938.5|7945|7933|0
1605645900000|2020-11-17 20:45:00|7950.5|7938.5|7950.1|7938.1|7952.4|7940.4|7947.6|7935.6|0
1605646200000|2020-11-17 20:50:00|7949.5|7937.5|7953.9|7941.9|7957.7|7945.7|7942.6|7930.6|0
1605646500000|2020-11-17 20:55:00|7954|7942|7956.9|7944.9|7959.3|7947.3|7950.5|7938.5|0
1605646800000|2020-11-17 21:00:00|7957.1|7945.1|7957.2|7945.2|7960.9|7948.9|7955.9|7943.9|0
1605647100000|2020-11-17 21:05:00|7957.3|7945.3|7958.8|7946.8|7960.7|7948.7|7957.2|7945.2|0
1605647400000|2020-11-17 21:10:00|7958.1|7946.1|7960.7|7948.7|7961.6|7949.6|7955.8|7943.8|0
1605647700000|2020-11-17 21:15:00|7960.3|7948.3|7961.4|7949.4|7961.8|7949.8|7960.1|7948.1|0
1605648000000|2020-11-17 21:20:00|7961.1|7949.1|7960.9|7948.9|7961.4|7949.4|7960.9|7948.9|0
1605648300000|2020-11-17 21:25:00|7961.1|7949.1|7961.6|7949.6|7961.8|7949.8|7960.9|7948.9|0
1605648600000|2020-11-17 21:30:00|7962|7950|7964.8|7952.8|7964.8|7952.8|7961.6|7949.6|0
1605648900000|2020-11-17 21:35:00|7964.7|7952.7|7963.2|7951.2|7965.7|7953.7|7962.7|7950.7|0
1605649200000|2020-11-17 21:40:00|7963.1|7951.1|7959.8|7947.8|7963.2|7951.2|7957.7|7945.7|0
1605649500000|2020-11-17 21:45:00|7959.7|7947.7|7956.3|7944.3|7959.8|7947.8|7955.9|7943.9|0
1605649800000|2020-11-17 21:50:00|7955.9|7943.9|7951.3|7939.3|7956.3|7944.3|7950.8|7938.8|0
1605650100000|2020-11-17 21:55:00|7951.2|7939.2|7948.8|7936.8|7951.8|7939.8|7947.9|7935.9|0
1605650400000|2020-11-17 22:00:00|7948.7|7936.7|7949.1|7937.1|7949.1|7937.1|7948.5|7936.5|0
1605650700000|2020-11-17 22:05:00|7948.9|7936.9|7948.7|7936.7|7949.1|7937.1|7948.5|7936.5|0
1605651000000|2020-11-17 22:10:00|7948.5|7936.5|7949.3|7937.3|7949.8|7937.8|7948.5|7936.5|0
1605651300000|2020-11-17 22:15:00|7949.1|7937.1|7949.1|7937.1|7949.3|7937.3|7949.1|7937.1|0
1605651600000|2020-11-17 22:20:00|7949.3|7937.3|7949.5|7937.5|7949.5|7937.5|7949.3|7937.3|0
1605651900000|2020-11-17 22:25:00|7949.1|7937.1|7949.5|7937.5|7949.5|7937.5|7948.9|7936.9|0
1605652200000|2020-11-17 22:30:00|7949.3|7937.3|7949.1|7937.1|7949.3|7937.3|7949.1|7937.1|0
1605652500000|2020-11-17 22:35:00|7949.3|7937.3|7949.8|7937.8|7949.8|7937.8|7948.7|7936.7|0
1605652800000|2020-11-17 22:40:00|7950|7938|7950.2|7938.2|7950.2|7938.2|7950|7938|0
1605653100000|2020-11-17 22:45:00|7950.4|7938.4|7945.6|7933.6|7950.8|7938.8|7945.6|7933.6|0
1605653400000|2020-11-17 22:50:00|7946|7934|7946.6|7934.6|7946.6|7934.6|7946|7934|0
1605653700000|2020-11-17 22:55:00|7946.4|7934.4|7945.6|7933.6|7946.6|7934.6|7945.4|7933.4|0
1605654000000|2020-11-17 23:00:00|7945.8|7933.8|7942.6|7930.6|7948.9|7936.9|7940.2|7928.2|0
1605654300000|2020-11-17 23:05:00|7942.7|7930.7|7946|7934|7946.5|7934.5|7940.8|7928.8|0
1605654600000|2020-11-17 23:10:00|7946.1|7934.1|7943.3|7931.3|7946.5|7934.5|7942.4|7930.4|0
1605654900000|2020-11-17 23:15:00|7943.5|7931.5|7943.3|7931.3|7944.4|7932.4|7942.6|7930.6|0
1605655200000|2020-11-17 23:20:00|7943.7|7931.7|7947.4|7935.4|7947.4|7935.4|7942.8|7930.8|0
1605655500000|2020-11-17 23:25:00|7947.3|7935.3|7950.2|7938.2|7951.3|7939.3|7946.3|7934.3|0
1605655800000|2020-11-17 23:30:00|7950.8|7938.8|7954.7|7942.7|7955.6|7943.6|7950.8|7938.8|0
1605656100000|2020-11-17 23:35:00|7955|7943|7951.5|7939.5|7955|7943|7951.1|7939.1|0
1605656400000|2020-11-17 23:40:00|7951.6|7939.6|7958.4|7946.4|7958.4|7946.4|7949.9|7937.9|0
1605656700000|2020-11-17 23:45:00|7958.3|7946.3|7955.9|7943.9|7960|7948|7955|7943|0
1605657000000|2020-11-17 23:50:00|7955.8|7943.8|7955.4|7943.4|7955.8|7943.8|7952.9|7940.9|0
1605657300000|2020-11-17 23:55:00|7955|7943|7955.3|7943.3|7955.9|7943.9|7954.4|7942.4|0
1605657600000|2020-11-18 00:00:00|7954.8|7942.8|7953.5|7941.5|7956.9|7944.9|7953.5|7941.5|0
1605657900000|2020-11-18 00:05:00|7953.4|7941.4|7944.1|7932.1|7953.9|7941.9|7941.1|7929.1|0
1605658200000|2020-11-18 00:10:00|7944|7932|7939.2|7927.2|7944|7932|7936.4|7924.4|0
1605658500000|2020-11-18 00:15:00|7939.4|7927.4|7938.6|7926.6|7941|7929|7933|7921|0
1605658800000|2020-11-18 00:20:00|7938.7|7926.7|7928.9|7916.9|7938.7|7926.7|7927.8|7915.8|0
1605659100000|2020-11-18 00:25:00|7927.8|7915.8|7919.7|7907.7|7931.1|7919.1|7919.6|7907.6|0
1605659400000|2020-11-18 00:30:00|7920.1|7908.1|7926.3|7914.3|7926.3|7914.3|7917.4|7905.4|0
1605659700000|2020-11-18 00:35:00|7925.9|7913.9|7922|7910|7926.3|7914.3|7919.8|7907.8|0
1605660000000|2020-11-18 00:40:00|7922.4|7910.4|7912.9|7900.9|7924.2|7912.2|7908.5|7896.5|0
1605660300000|2020-11-18 00:45:00|7913.3|7901.3|7915.2|7903.2|7918.5|7906.5|7913.3|7901.3|0
1605660600000|2020-11-18 00:50:00|7915.6|7903.6|7920|7908|7920.1|7908.1|7912.9|7900.9|0
1605660900000|2020-11-18 00:55:00|7920.8|7908.8|7922.2|7910.2|7922.3|7910.3|7920|7908|0
1605661200000|2020-11-18 01:00:00|7922.3|7910.3|7920|7908|7922.3|7910.3|7918.9|7906.9|0
1605661500000|2020-11-18 01:05:00|7920.4|7908.4|7922.3|7910.3|7924.6|7912.6|7920.4|7908.4|0
1605661800000|2020-11-18 01:10:00|7922.4|7910.4|7926.8|7914.8|7926.8|7914.8|7922.4|7910.4|0
1605662100000|2020-11-18 01:15:00|7926.9|7914.9|7931.2|7919.2|7931.2|7919.2|7926.8|7914.8|0
1605662400000|2020-11-18 01:20:00|7930.8|7918.8|7924.4|7912.4|7931.2|7919.2|7924.4|7912.4|0
1605662700000|2020-11-18 01:25:00|7924.8|7912.8|7919.8|7907.8|7925.5|7913.5|7917.5|7905.5|0
1605663000000|2020-11-18 01:30:00|7919.7|7907.7|7919.9|7907.9|7920.9|7908.9|7915.3|7903.3|0
1605663300000|2020-11-18 01:35:00|7920.7|7908.7|7925.4|7913.4|7926.6|7914.6|7919.7|7907.7|0
1605663600000|2020-11-18 01:40:00|7925.8|7913.8|7930.9|7918.9|7933.1|7921.1|7925.8|7913.8|0
1605663900000|2020-11-18 01:45:00|7931|7919|7930.9|7918.9|7933.2|7921.2|7928.7|7916.7|0
1605664200000|2020-11-18 01:50:00|7931|7919|7923.1|7911.1|7931|7919|7922|7910|0
1605664500000|2020-11-18 01:55:00|7922|7910|7921.1|7909.1|7926.4|7914.4|7921.1|7909.1|0
1605664800000|2020-11-18 02:00:00|7919.7|7907.7|7921.9|7909.9|7923.2|7911.2|7917.5|7905.5|0
1605665100000|2020-11-18 02:05:00|7922|7910|7919.8|7907.8|7922|7910|7918.5|7906.5|0
1605665400000|2020-11-18 02:10:00|7919.7|7907.7|7920.9|7908.9|7922|7910|7918.7|7906.7|0
1605665700000|2020-11-18 02:15:00|7921.3|7909.3|7924.2|7912.2|7924.2|7912.2|7919.8|7907.8|0
1605666000000|2020-11-18 02:20:00|7925|7913|7926.4|7914.4|7926.4|7914.4|7924.2|7912.2|0
1605666300000|2020-11-18 02:25:00|7926.3|7914.3|7921.9|7909.9|7926.4|7914.4|7921.8|7909.8|0
1605666600000|2020-11-18 02:30:00|7922.7|7910.7|7919.8|7907.8|7927.4|7915.4|7919.8|7907.8|0
1605666900000|2020-11-18 02:35:00|7918.9|7906.9|7919.9|7907.9|7919.9|7907.9|7915.4|7903.4|0
1605667200000|2020-11-18 02:40:00|7919.1|7907.1|7919.9|7907.9|7922.1|7910.1|7917.7|7905.7|0
1605667500000|2020-11-18 02:45:00|7922.1|7910.1|7924.5|7912.5|7924.5|7912.5|7919.9|7907.9|0
1605667800000|2020-11-18 02:50:00|7924.4|7912.4|7924.5|7912.5|7924.5|7912.5|7922.2|7910.2|0
1605668100000|2020-11-18 02:55:00|7923.7|7911.7|7926.8|7914.8|7926.9|7914.9|7922.3|7910.3|0
1605668400000|2020-11-18 03:00:00|7926.4|7914.4|7924.6|7912.6|7926.4|7914.4|7923.5|7911.5|0
1605668700000|2020-11-18 03:05:00|7924.8|7912.8|7924.8|7912.8|7924.8|7912.8|7922.6|7910.6|0
1605669000000|2020-11-18 03:10:00|7924|7912|7924.8|7912.8|7924.8|7912.8|7922.6|7910.6|0
1605669300000|2020-11-18 03:15:00|7925.6|7913.6|7927|7915|7929.2|7917.2|7925.6|7913.6|0
1605669600000|2020-11-18 03:20:00|7927.1|7915.1|7929.2|7917.2|7929.2|7917.2|7927|7915|0
1605669900000|2020-11-18 03:25:00|7929.1|7917.1|7926.9|7914.9|7929.2|7917.2|7926.9|7914.9|0
1605670200000|2020-11-18 03:30:00|7926.1|7914.1|7923.6|7911.6|7926.1|7914.1|7920.3|7908.3|0
1605670500000|2020-11-18 03:35:00|7923.2|7911.2|7929.2|7917.2|7930.3|7918.3|7922.5|7910.5|0
1605670800000|2020-11-18 03:40:00|7929.6|7917.6|7933.7|7921.7|7935.9|7923.9|7929.2|7917.2|0
1605671100000|2020-11-18 03:45:00|7934.8|7922.8|7933.7|7921.7|7935.9|7923.9|7933.6|7921.6|0
1605671400000|2020-11-18 03:50:00|7933.6|7921.6|7935.9|7923.9|7935.9|7923.9|7933.6|7921.6|0
1605671700000|2020-11-18 03:55:00|7936.8|7924.8|7934.7|7922.7|7936.8|7924.8|7934.5|7922.5|0
1605672000000|2020-11-18 04:00:00|7934.8|7922.8|7934.7|7922.7|7937|7925|7934.7|7922.7|0
1605672300000|2020-11-18 04:05:00|7933.9|7921.9|7930.3|7918.3|7933.9|7921.9|7930.2|7918.2|0
1605672600000|2020-11-18 04:10:00|7930.7|7918.7|7934.8|7922.8|7934.8|7922.8|7930.3|7918.3|0
1605672900000|2020-11-18 04:15:00|7934.4|7922.4|7934.9|7922.9|7937.1|7925.1|7933.7|7921.7|0
1605673200000|2020-11-18 04:20:00|7934.8|7922.8|7932.5|7920.5|7937|7925|7932.5|7920.5|0
1605673500000|2020-11-18 04:25:00|7932.3|7920.3|7932.2|7920.2|7936.7|7924.7|7932.2|7920.2|0
1605673800000|2020-11-18 04:30:00|7932.3|7920.3|7934.5|7922.5|7934.6|7922.6|7932.2|7920.2|0
1605674100000|2020-11-18 04:35:00|7934.4|7922.4|7930|7918|7934.4|7922.4|7929.9|7917.9|0
1605674400000|2020-11-18 04:40:00|7930.8|7918.8|7932|7920|7932.2|7920.2|7929.8|7917.8|0
1605674700000|2020-11-18 04:45:00|7931.9|7919.9|7934.2|7922.2|7934.2|7922.2|7931.9|7919.9|0
1605675000000|2020-11-18 04:50:00|7934.1|7922.1|7929.6|7917.6|7934.2|7922.2|7927.4|7915.4|0
1605675300000|2020-11-18 04:55:00|7929.5|7917.5|7931.8|7919.8|7931.8|7919.8|7929.5|7917.5|0
1605675600000|2020-11-18 05:00:00|7931.9|7919.9|7934.1|7922.1|7936.3|7924.3|7929.6|7917.6|0
1605675900000|2020-11-18 05:05:00|7934|7922|7938.5|7926.5|7938.5|7926.5|7934|7922|0
1605676200000|2020-11-18 05:10:00|7938.6|7926.6|7938.8|7926.8|7940.9|7928.9|7938.6|7926.6|0
1605676500000|2020-11-18 05:15:00|7941|7929|7933.1|7921.1|7941|7929|7933.1|7921.1|0
1605676800000|2020-11-18 05:20:00|7932.7|7920.7|7921.9|7909.9|7934.2|7922.2|7920.7|7908.7|0
1605677100000|2020-11-18 05:25:00|7921.4|7909.4|7918.3|7906.3|7921.4|7909.4|7913.9|7901.9|0
1605677400000|2020-11-18 05:30:00|7918.4|7906.4|7920.5|7908.5|7920.6|7908.6|7913.8|7901.8|0
1605677700000|2020-11-18 05:35:00|7920.1|7908.1|7920.5|7908.5|7920.6|7908.6|7916.1|7904.1|0
1605678000000|2020-11-18 05:40:00|7920.1|7908.1|7918.3|7906.3|7922.8|7910.8|7918.3|7906.3|0
1605678300000|2020-11-18 05:45:00|7918.4|7906.4|7920.6|7908.6|7920.7|7908.7|7918.3|7906.3|0
1605678600000|2020-11-18 05:50:00|7919.8|7907.8|7925|7913|7925.1|7913.1|7918.4|7906.4|0
1605678900000|2020-11-18 05:55:00|7923.9|7911.9|7922.6|7910.6|7925.1|7913.1|7920.5|7908.5|0
1605679200000|2020-11-18 06:00:00|7921.5|7909.5|7924.8|7912.8|7927.1|7915.1|7918.2|7906.2|0
1605679500000|2020-11-18 06:05:00|7925.2|7913.2|7926.6|7914.6|7926.6|7914.6|7919.9|7907.9|0
1605679800000|2020-11-18 06:10:00|7926.5|7914.5|7922.7|7910.7|7926.6|7914.6|7921|7909|0
1605680100000|2020-11-18 06:15:00|7923.1|7911.1|7923|7911|7925.2|7913.2|7922.7|7910.7|0
1605680400000|2020-11-18 06:20:00|7923.1|7911.1|7920.7|7908.7|7925.3|7913.3|7920.7|7908.7|0
1605680700000|2020-11-18 06:25:00|7920.6|7908.6|7911.5|7899.5|7920.6|7908.6|7909.2|7897.2|0
1605681000000|2020-11-18 06:30:00|7910.4|7898.4|7910.9|7898.9|7913.2|7901.2|7908.1|7896.1|0
1605681300000|2020-11-18 06:35:00|7910.1|7898.1|7910.1|7898.1|7911|7899|7908.8|7896.8|0
1605681600000|2020-11-18 06:40:00|7910.2|7898.2|7910.5|7898.5|7910.5|7898.5|7908.2|7896.2|0
1605681900000|2020-11-18 06:45:00|7911.3|7899.3|7912.6|7900.6|7912.8|7900.8|7911.3|7899.3|0
1605682200000|2020-11-18 06:50:00|7912.7|7900.7|7910.5|7898.5|7912.7|7900.7|7908.3|7896.3|0
1605682500000|2020-11-18 06:55:00|7910.6|7898.6|7914.9|7902.9|7914.9|7902.9|7910.6|7898.6|0
1605682800000|2020-11-18 07:00:00|7914.1|7902.1|7923.2|7918.2|7926.2|7921.2|7911.7|7900.4|62
1605683100000|2020-11-18 07:05:00|7923.7|7918.7|7924.2|7919.2|7924.7|7919.7|7918.2|7913.2|21
1605683400000|2020-11-18 07:10:00|7923.7|7918.7|7920.7|7915.7|7928.7|7923.7|7918.7|7913.7|223
1605683700000|2020-11-18 07:15:00|7921.2|7916.2|7933.7|7928.7|7934.7|7929.7|7921.2|7916.2|43
1605684000000|2020-11-18 07:20:00|7934.2|7929.2|7935.2|7930.2|7936.2|7931.2|7933.2|7928.2|48
1605684300000|2020-11-18 07:25:00|7935.7|7930.7|7934.2|7929.2|7936.7|7931.7|7929.2|7924.2|40
1605684600000|2020-11-18 07:30:00|7933.7|7928.7|7941.2|7936.2|7942.7|7937.7|7933.2|7928.2|96
1605684900000|2020-11-18 07:35:00|7941.7|7936.7|7945.7|7940.7|7946.7|7941.7|7940.2|7935.2|405
1605685200000|2020-11-18 07:40:00|7945.2|7940.2|7939.2|7934.2|7951.7|7946.7|7939.2|7934.2|49
1605685500000|2020-11-18 07:45:00|7939.7|7934.7|7951.2|7946.2|7951.2|7946.2|7936.7|7931.7|40
1605685800000|2020-11-18 07:50:00|7949.7|7944.7|7944.2|7939.2|7952.2|7947.2|7942.2|7937.2|175
1605686100000|2020-11-18 07:55:00|7944.7|7939.7|7924.7|7919.7|7944.7|7939.7|7924.7|7919.7|110
1605686400000|2020-11-18 08:00:00|7925.2|7920.2|7904.7|7899.7|7929.2|7924.2|7900.2|7895.2|1409
1605686700000|2020-11-18 08:05:00|7903.7|7898.7|7915.7|7910.7|7918.7|7913.7|7895.7|7890.7|275
1605687000000|2020-11-18 08:10:00|7915.2|7910.2|7912.7|7907.7|7917.2|7912.2|7892.2|7887.2|535
1605687300000|2020-11-18 08:15:00|7913.2|7908.2|7921.7|7916.7|7923.2|7918.2|7906.7|7901.7|408
1605687600000|2020-11-18 08:20:00|7921.2|7916.2|7929.7|7924.7|7931.7|7926.7|7918.7|7913.7|237
1605687900000|2020-11-18 08:25:00|7929.2|7924.2|7931.7|7926.7|7936.7|7931.7|7925.2|7920.2|150
1605688200000|2020-11-18 08:30:00|7932.2|7927.2|7927.7|7922.7|7936.7|7931.7|7927.2|7922.2|203
1605688500000|2020-11-18 08:35:00|7927.2|7922.2|7936.2|7931.2|7938.7|7933.7|7927.2|7922.2|103
1605688800000|2020-11-18 08:40:00|7935.3|7930.3|7940.3|7935.3|7940.3|7935.3|7935.3|7930.3|142
1605689100000|2020-11-18 08:45:00|7940.8|7935.8|7934.8|7929.8|7943.8|7938.8|7932.8|7927.8|327
1605689400000|2020-11-18 08:50:00|7935.3|7930.3|7940.3|7935.3|7942.8|7937.8|7934.3|7929.3|114
1605689700000|2020-11-18 08:55:00|7940.8|7935.8|7935.3|7930.3|7945.3|7940.3|7934.3|7929.3|128
1605690000000|2020-11-18 09:00:00|7934.3|7929.3|7932.3|7927.3|7938.3|7933.3|7929.3|7924.3|223
1605690300000|2020-11-18 09:05:00|7931.8|7926.8|7920.8|7915.8|7932.3|7927.3|7918.3|7913.3|523
1605690600000|2020-11-18 09:10:00|7921.3|7916.3|7921.8|7916.8|7931.3|7926.3|7920.3|7915.3|398
1605690900000|2020-11-18 09:15:00|7921.3|7916.3|7928.3|7923.3|7928.3|7923.3|7914.3|7909.3|475
1605691200000|2020-11-18 09:20:00|7927.8|7922.8|7926.3|7921.3|7928.8|7923.8|7921.8|7916.8|114
1605691500000|2020-11-18 09:25:00|7926.8|7921.8|7921.8|7916.8|7928.8|7923.8|7919.8|7914.8|148
1605691800000|2020-11-18 09:30:00|7921.3|7916.3|7914.3|7909.3|7922.8|7917.8|7913.8|7908.8|118
1605692100000|2020-11-18 09:35:00|7914.8|7909.8|7920.8|7915.8|7924.8|7919.8|7914.3|7909.3|60
1605692400000|2020-11-18 09:40:00|7920.3|7915.3|7923.3|7918.3|7924.3|7919.3|7917.3|7912.3|112
1605692700000|2020-11-18 09:45:00|7922.8|7917.8|7921.8|7916.8|7928.3|7923.3|7920.8|7915.8|86
1605693000000|2020-11-18 09:50:00|7922.3|7917.3|7929.8|7924.8|7933.8|7928.8|7919.8|7914.8|114
1605693300000|2020-11-18 09:55:00|7930.3|7925.3|7928.8|7923.8|7932.3|7927.3|7923.8|7918.8|65
1605693600000|2020-11-18 10:00:00|7929.3|7924.3|7950.8|7945.8|7953.8|7948.8|7929.3|7924.3|1316
1605693900000|2020-11-18 10:05:00|7950.3|7945.3|7960.3|7955.3|7966.8|7961.8|7950.3|7945.3|782
1605694200000|2020-11-18 10:10:00|7960.8|7955.8|7966.8|7961.8|7968.3|7963.3|7954.8|7949.8|125
1605694500000|2020-11-18 10:15:00|7967.3|7962.3|7958.3|7953.3|7973.3|7968.3|7958.3|7953.3|123
1605694800000|2020-11-18 10:20:00|7958.8|7953.8|7963.8|7958.8|7963.8|7958.8|7955.3|7950.3|99
1605695100000|2020-11-18 10:25:00|7963.3|7958.3|7964.8|7959.8|7966.3|7961.3|7957.8|7952.8|66
1605695400000|2020-11-18 10:30:00|7965.3|7960.3|7953.3|7948.3|7965.3|7960.3|7947.8|7942.8|127
1605695700000|2020-11-18 10:35:00|7952.8|7947.8|7946.3|7941.3|7954.3|7949.3|7943.8|7938.8|146
1605696000000|2020-11-18 10:40:00|7946.8|7941.8|7945.3|7940.3|7949.3|7944.3|7943.3|7938.3|355
1605696300000|2020-11-18 10:45:00|7944.8|7939.8|7948.3|7943.3|7951.8|7946.8|7939.8|7934.8|368
1605696600000|2020-11-18 10:50:00|7948.8|7943.8|7940.8|7935.8|7949.8|7944.8|7939.8|7934.8|266
1605696900000|2020-11-18 10:55:00|7941.3|7936.3|7949.3|7944.3|7949.3|7944.3|7939.3|7934.3|56
1605697200000|2020-11-18 11:00:00|7949.8|7944.8|7945.8|7940.8|7950.3|7945.3|7944.3|7939.3|127
1605697500000|2020-11-18 11:05:00|7946.3|7941.3|7950.8|7945.8|7952.8|7947.8|7942.8|7937.8|108
1605697800000|2020-11-18 11:10:00|7951.3|7946.3|7956.8|7951.8|7959.8|7954.8|7950.8|7945.8|60
1605698100000|2020-11-18 11:15:00|7957.3|7952.3|7949.8|7944.8|7959.8|7954.8|7949.8|7944.8|156
1605698400000|2020-11-18 11:20:00|7949.3|7944.3|7950.3|7945.3|7952.3|7947.3|7946.8|7941.8|121
1605698700000|2020-11-18 11:25:00|7949.8|7944.8|7954.3|7949.3|7955.3|7950.3|7946.8|7941.8|307
1605699000000|2020-11-18 11:30:00|7953.8|7948.8|7952.3|7947.3|7956.8|7951.8|7952.3|7947.3|79
1605699300000|2020-11-18 11:35:00|7951.8|7946.8|7945.8|7940.8|7951.8|7946.8|7944.3|7939.3|63
1605699600000|2020-11-18 11:40:00|7946.3|7941.3|7957.8|7952.8|7957.8|7952.8|7946.3|7941.3|65
1605699900000|2020-11-18 11:45:00|7958.3|7953.3|7994.8|7989.8|7997.8|7992.8|7958.3|7953.3|403
1605700200000|2020-11-18 11:50:00|7993.8|7988.8|7968.8|7963.8|7994.8|7989.8|7967.8|7962.8|227
1605700500000|2020-11-18 11:55:00|7969.3|7964.3|7966.8|7961.8|7970.3|7965.3|7961.8|7956.8|227
1605700800000|2020-11-18 12:00:00|7968.3|7963.3|7965.8|7960.8|7971.8|7966.8|7962.3|7957.3|258
1605701100000|2020-11-18 12:05:00|7966.3|7961.3|7970.3|7965.3|7971.3|7966.3|7964.3|7959.3|122
1605701400000|2020-11-18 12:10:00|7969.8|7964.8|7968.3|7963.3|7973.3|7968.3|7965.8|7960.8|485
1605701700000|2020-11-18 12:15:00|7967.8|7962.8|7964.8|7959.8|7969.3|7964.3|7962.3|7957.3|166
1605702000000|2020-11-18 12:20:00|7965.3|7960.3|7970.3|7965.3|7975.3|7970.3|7965.3|7960.3|398
1605702300000|2020-11-18 12:25:00|7972.3|7967.3|7973.8|7968.8|7978.8|7973.8|7972.3|7967.3|262
1605702600000|2020-11-18 12:30:00|7973.3|7968.3|7971.8|7966.8|7978.3|7973.3|7971.3|7966.3|66
1605702900000|2020-11-18 12:35:00|7971.3|7966.3|7967.8|7962.8|7971.3|7966.3|7963.3|7958.3|123
1605703200000|2020-11-18 12:40:00|7968.3|7963.3|7960.3|7955.3|7970.3|7965.3|7959.3|7954.3|89
1605703500000|2020-11-18 12:45:00|7959.8|7954.8|7954.8|7949.8|7959.8|7954.8|7950.8|7945.8|116
1605703800000|2020-11-18 12:50:00|7954.3|7949.3|7953.8|7948.8|7954.8|7949.8|7946.8|7941.8|154
1605704100000|2020-11-18 12:55:00|7954.3|7949.3|7953.8|7948.8|7956.8|7951.8|7952.3|7947.3|49
1605704400000|2020-11-18 13:00:00|7953.3|7948.3|7949.3|7944.3|7956.3|7951.3|7949.3|7944.3|79
1605704700000|2020-11-18 13:05:00|7948.8|7943.8|7948.8|7943.8|7950.3|7945.3|7945.8|7940.8|64
1605705000000|2020-11-18 13:10:00|7949.3|7944.3|7949.3|7944.3|7950.3|7945.3|7944.8|7939.8|99
1605705300000|2020-11-18 13:15:00|7948.8|7943.8|7947.8|7942.8|7950.3|7945.3|7942.8|7937.8|79
1605705600000|2020-11-18 13:20:00|7947.3|7942.3|7944.3|7939.3|7949.3|7944.3|7942.3|7937.3|81
1605705900000|2020-11-18 13:25:00|7944.8|7939.8|7952.3|7947.3|7953.3|7948.3|7944.8|7939.8|66
1605706200000|2020-11-18 13:30:00|7953.3|7948.3|7945.8|7940.8|7953.8|7948.8|7944.8|7939.8|110
1605706500000|2020-11-18 13:35:00|7946.3|7941.3|7949.3|7944.3|7951.3|7946.3|7944.3|7939.3|61
1605706800000|2020-11-18 13:40:00|7949.8|7944.8|7954.3|7949.3|7954.8|7949.8|7949.3|7944.3|73
1605707100000|2020-11-18 13:45:00|7953.3|7948.3|7957.3|7952.3|7959.3|7954.3|7948.3|7943.3|104
1605707400000|2020-11-18 13:50:00|7956.8|7951.8|7961.8|7956.8|7962.3|7957.3|7953.3|7948.3|73
1605707700000|2020-11-18 13:55:00|7962.3|7957.3|7963.3|7958.3|7967.3|7962.3|7962.3|7957.3|74
1605708000000|2020-11-18 14:00:00|7963.8|7958.8|7969.3|7964.3|7972.3|7967.3|7962.3|7957.3|120
1605708300000|2020-11-18 14:05:00|7968.8|7963.8|7979.3|7974.3|7981.3|7976.3|7968.8|7963.8|220
1605708600000|2020-11-18 14:10:00|7978.8|7973.8|7974.8|7969.8|7981.8|7976.8|7974.8|7969.8|98
1605708900000|2020-11-18 14:15:00|7974.3|7969.3|7968.8|7963.8|7976.3|7971.3|7968.3|7963.3|84
1605709200000|2020-11-18 14:20:00|7968.3|7963.3|7972.3|7967.3|7974.8|7969.8|7966.3|7961.3|114
1605709500000|2020-11-18 14:25:00|7972.8|7967.8|7960.8|7955.8|7973.3|7968.3|7956.3|7951.3|117
1605709800000|2020-11-18 14:30:00|7960.3|7955.3|7967.3|7962.3|7969.3|7964.3|7958.3|7953.3|120
1605710100000|2020-11-18 14:35:00|7966.8|7961.8|7966.3|7961.3|7970.8|7965.8|7962.3|7957.3|250
1605710400000|2020-11-18 14:40:00|7965.8|7960.8|7965.3|7960.3|7970.8|7965.8|7964.3|7959.3|163
1605710700000|2020-11-18 14:45:00|7963.8|7958.8|7961.8|7956.8|7963.8|7958.8|7957.3|7952.3|168
1605711000000|2020-11-18 14:50:00|7961.3|7956.3|7956.8|7951.8|7966.3|7961.3|7954.3|7949.3|102
1605711300000|2020-11-18 14:55:00|7957.3|7952.3|7969.3|7964.3|7969.3|7964.3|7955.3|7950.3|158
1605711600000|2020-11-18 15:00:00|7969.8|7964.8|7979.3|7974.3|7979.8|7974.8|7969.8|7964.8|124
1605711900000|2020-11-18 15:05:00|7979.8|7974.8|7976.8|7971.8|7982.3|7977.3|7974.8|7969.8|139
1605712200000|2020-11-18 15:10:00|7976.4|7971.4|7987.9|7982.9|7993.9|7988.9|7976.4|7971.4|255
1605712500000|2020-11-18 15:15:00|7987.4|7982.4|7972.9|7967.9|7988.9|7983.9|7972.4|7967.4|237
1605712800000|2020-11-18 15:20:00|7971.9|7966.9|7977.4|7972.4|7980.4|7975.4|7969.9|7964.9|133
1605713100000|2020-11-18 15:25:00|7976.9|7971.9|7978.9|7973.9|7982.9|7977.9|7975.9|7970.9|69
1605713400000|2020-11-18 15:30:00|7978.4|7973.4|7969.9|7964.9|7980.9|7975.9|7969.9|7964.9|152
1605713700000|2020-11-18 15:35:00|7968.9|7963.9|7969.9|7964.9|7974.9|7969.9|7965.9|7960.9|112
1605714000000|2020-11-18 15:40:00|7970.9|7965.9|7973.4|7968.4|7978.4|7973.4|7968.9|7963.9|139
1605714300000|2020-11-18 15:45:00|7972.4|7967.4|7975.9|7970.9|7976.9|7971.9|7971.9|7966.9|147
1605714600000|2020-11-18 15:50:00|7975.4|7970.4|7972.9|7967.9|7975.4|7970.4|7968.4|7963.4|489
1605714900000|2020-11-18 15:55:00|7972.4|7967.4|7966.9|7961.9|7973.9|7968.9|7965.9|7960.9|406
1605715200000|2020-11-18 16:00:00|7968.9|7963.9|7966.9|7961.9|7971.9|7966.9|7965.9|7960.9|147
1605715500000|2020-11-18 16:05:00|7967.9|7962.9|7973.9|7968.9|7973.9|7968.9|7966.4|7961.4|133
1605715800000|2020-11-18 16:10:00|7973.4|7968.4|7977.9|7972.9|7979.9|7974.9|7973.4|7968.4|88
1605716100000|2020-11-18 16:15:00|7977.4|7972.4|7974.9|7969.9|7977.4|7972.4|7970.9|7965.9|118
1605716400000|2020-11-18 16:20:00|7975.4|7970.4|7979.9|7974.9|7979.9|7974.9|7973.9|7968.9|80
1605716700000|2020-11-18 16:25:00|7980.9|7975.9|7981.4|7976.4|7982.9|7977.9|7977.4|7972.4|600
1605717000000|2020-11-18 16:30:00|7980.9|7975.9|7980.9|7974.9|7982.9|7975.9|7973.9|7966.9|213
1605717300000|2020-11-18 16:35:00|7982.9|7973.9|7986.9|7979.9|7987.9|7980.9|7979.9|7972.9|141
1605717600000|2020-11-18 16:40:00|7985.9|7978.9|7982.9|7975.9|7985.9|7978.9|7979.9|7973.9|92
1605717900000|2020-11-18 16:45:00|7981.9|7976.9|7982.9|7974.9|7986.9|7979.9|7981.9|7974.9|521
1605718200000|2020-11-18 16:50:00|7981.9|7975.9|7983.9|7975.9|7984.9|7977.9|7981.9|7973.9|6
1605718500000|2020-11-18 16:55:00|7984.9|7977.9|7988.9|7980.9|7988.9|7980.9|7984.9|7977.9|10
1605718800000|2020-11-18 17:00:00|7989.9|7982.9|7987.9|7980.9|7990.9|7983.9|7987.9|7980.9|552
1605719100000|2020-11-18 17:05:00|7986.9|7979.9|7986.9|7978.9|7988.9|7982.9|7985.9|7978.9|11
1605719400000|2020-11-18 17:10:00|7985.9|7979.9|7983.9|7976.9|7985.9|7979.9|7982.9|7975.9|22
1605719700000|2020-11-18 17:15:00|7982.9|7975.9|7982.9|7975.9|7984.9|7977.9|7982.9|7974.9|5
1605720000000|2020-11-18 17:20:00|7983.9|7976.9|7982.9|7975.9|7984.9|7976.9|7981.9|7974.9|8
1605720300000|2020-11-18 17:25:00|7981.9|7974.9|7979.9|7971.9|7981.9|7974.9|7976.9|7969.9|14
1605720600000|2020-11-18 17:30:00|7978.9|7972.9|7977.9|7970.9|7978.9|7972.9|7977.9|7970.9|0
1605720900000|2020-11-18 17:35:00|7978.9|7969.9|7980.9|7973.9|7983.9|7975.9|7978.9|7969.9|23
1605721200000|2020-11-18 17:40:00|7981.9|7974.9|7980.9|7973.9|7981.9|7974.9|7979.9|7973.9|43
1605721500000|2020-11-18 17:45:00|7979.9|7972.9|7978.9|7970.9|7979.9|7972.9|7975.9|7968.9|16
1605721800000|2020-11-18 17:50:00|7979.9|7971.9|7974.9|7967.9|7979.9|7972.9|7974.9|7967.9|4
1605722100000|2020-11-18 17:55:00|7975.9|7968.9|7974.9|7966.9|7976.9|7969.9|7973.9|7965.9|6
1605722400000|2020-11-18 18:00:00|7973.9|7965.9|7977.9|7969.9|7977.9|7969.9|7972.9|7965.9|6
1605722700000|2020-11-18 18:05:00|7978.9|7970.9|7983.9|7974.9|7983.9|7975.9|7978.9|7970.9|5
1605723000000|2020-11-18 18:10:00|7981.9|7975.9|7979.9|7972.9|7981.9|7975.9|7978.9|7971.9|3
1605723300000|2020-11-18 18:15:00|7978.9|7971.9|7977.9|7969.9|7980.9|7972.9|7975.9|7967.9|5
1605723600000|2020-11-18 18:20:00|7976.9|7968.9|7980.9|7971.9|7980.9|7971.9|7976.9|7968.9|5
1605723900000|2020-11-18 18:25:00|7979.9|7970.9|7968.9|7960.9|7979.9|7970.9|7968.9|7960.9|8
1605724200000|2020-11-18 18:30:00|7970.9|7961.9|7969.9|7962.9|7970.9|7963.9|7969.9|7961.9|3
1605724500000|2020-11-18 18:35:00|7970.9|7963.9|7977.9|7969.9|7978.9|7971.9|7969.9|7963.9|2
1605724800000|2020-11-18 18:40:00|7976.9|7970.9|7970.9|7963.9|7976.9|7970.9|7969.9|7963.9|8
1605725100000|2020-11-18 18:45:00|7972.9|7964.9|7966.9|7958.9|7973.9|7965.9|7962.9|7956.9|14
1605725400000|2020-11-18 18:50:00|7965.9|7957.9|7968.9|7960.9|7970.9|7962.9|7962.9|7956.9|5
1605725700000|2020-11-18 18:55:00|7967.9|7958.9|7967.9|7955.9|7969.9|7959.9|7961.9|7954.9|11
1605726000000|2020-11-18 19:00:00|7967.8|7955.8|7968.2|7956.2|7970.8|7958.8|7965.5|7953.5|0
1605726300000|2020-11-18 19:05:00|7968.3|7956.3|7968.3|7956.3|7970.8|7958.8|7968.2|7956.2|0
1605726600000|2020-11-18 19:10:00|7968.2|7956.2|7962.3|7950.3|7968.3|7956.3|7960.5|7948.5|0
1605726900000|2020-11-18 19:15:00|7961.3|7949.3|7953.3|7941.3|7962.6|7950.6|7953.3|7941.3|0
1605727200000|2020-11-18 19:20:00|7953.4|7941.4|7948.5|7936.5|7956.7|7944.7|7946.4|7934.4|0
1605727500000|2020-11-18 19:25:00|7948.6|7936.6|7951.3|7939.3|7951.4|7939.4|7944.2|7932.2|0
1605727800000|2020-11-18 19:30:00|7951.4|7939.4|7956.7|7944.7|7957.8|7945.8|7948.9|7936.9|1000
1605728100000|2020-11-18 19:35:00|7956.6|7944.6|7956.4|7944.4|7956.6|7944.6|7954|7942|0
1605728400000|2020-11-18 19:40:00|7956.5|7944.5|7961.5|7949.5|7963.4|7951.4|7956.3|7944.3|0
1605728700000|2020-11-18 19:45:00|7961.4|7949.4|7959|7947|7963.6|7951.6|7958.9|7946.9|0
1605729000000|2020-11-18 19:50:00|7959.1|7947.1|7961.7|7949.7|7963.8|7951.8|7959|7947|0
1605729300000|2020-11-18 19:55:00|7961.8|7949.8|7956.9|7944.9|7964|7952|7956.8|7944.8|0
1605729600000|2020-11-18 20:00:00|7957|7945|7947.8|7935.8|7957|7945|7947.6|7935.6|0
1605729900000|2020-11-18 20:05:00|7947.7|7935.7|7959.7|7947.7|7959.8|7947.8|7947.6|7935.6|0
1605730200000|2020-11-18 20:10:00|7959.6|7947.6|7964.3|7952.3|7966.8|7954.8|7959.6|7947.6|0
1605730500000|2020-11-18 20:15:00|7964.2|7952.2|7957.2|7945.2|7964.5|7952.5|7957.1|7945.1|0
1605730800000|2020-11-18 20:20:00|7957.1|7945.1|7959.6|7947.6|7961.9|7949.9|7954.8|7942.8|0
1605731100000|2020-11-18 20:25:00|7959.7|7947.7|7947.8|7935.8|7959.7|7947.7|7947.8|7935.8|0
1605731400000|2020-11-18 20:30:00|7948.7|7936.7|7947.1|7935.1|7951.7|7939.7|7942.4|7930.4|0
1605731700000|2020-11-18 20:35:00|7947|7935|7933.9|7921.9|7947.3|7935.3|7930.1|7918.1|0
1605732000000|2020-11-18 20:40:00|7934|7922|7928.5|7916.5|7936.1|7924.1|7926.9|7914.9|0
1605732300000|2020-11-18 20:45:00|7928.4|7916.4|7931.8|7919.8|7939.2|7927.2|7927.2|7915.2|0
1605732600000|2020-11-18 20:50:00|7931.5|7919.5|7926.5|7914.5|7936.7|7924.7|7919.8|7907.8|0
1605732900000|2020-11-18 20:55:00|7926.4|7914.4|7919.5|7907.5|7931.2|7919.2|7919|7907|0
1605733200000|2020-11-18 21:00:00|7919.4|7907.4|7923.4|7911.4|7928|7916|7916.8|7904.8|0
1605733500000|2020-11-18 21:05:00|7923.5|7911.5|7918.2|7906.2|7925|7913|7910.6|7898.6|0
1605733800000|2020-11-18 21:10:00|7918.8|7906.8|7910.8|7898.8|7920.2|7908.2|7908|7896|0
1605734100000|2020-11-18 21:15:00|7910.7|7898.7|7907.8|7895.8|7910.7|7898.7|7906.9|7894.9|0
1605734400000|2020-11-18 21:20:00|7908.1|7896.1|7911.5|7899.5|7912.3|7900.3|7907.6|7895.6|0
1605734700000|2020-11-18 21:25:00|7911.9|7899.9|7911.1|7899.1|7912.5|7900.5|7910.2|7898.2|0
1605735000000|2020-11-18 21:30:00|7907.7|7895.7|7900.2|7888.2|7911.4|7899.4|7896.7|7884.7|0
1605735300000|2020-11-18 21:35:00|7900.3|7888.3|7905.8|7893.8|7909.2|7897.2|7898.2|7886.2|0
1605735600000|2020-11-18 21:40:00|7906.2|7894.2|7904.6|7892.6|7906.7|7894.7|7902.3|7890.3|0
1605735900000|2020-11-18 21:45:00|7904.2|7892.2|7903|7891|7906.7|7894.7|7901.9|7889.9|0
1605736200000|2020-11-18 21:50:00|7903.5|7891.5|7904.5|7892.5|7907.1|7895.1|7903.2|7891.2|0
1605736500000|2020-11-18 21:55:00|7905.1|7893.1|7902.2|7890.2|7905.6|7893.6|7901.9|7889.9|0
1605736800000|2020-11-18 22:00:00|7902.3|7890.3|7902.2|7890.2|7903.1|7891.1|7902|7890|0
1605737100000|2020-11-18 22:05:00|7902.4|7890.4|7902.1|7890.1|7902.4|7890.4|7901.5|7889.5|0
1605737400000|2020-11-18 22:10:00|7902.3|7890.3|7902.8|7890.8|7903|7891|7902.3|7890.3|0
1605737700000|2020-11-18 22:15:00|7903.2|7891.2|7903|7891|7903.8|7891.8|7902.3|7890.3|0
1605738000000|2020-11-18 22:20:00|7903.2|7891.2|7902.9|7890.9|7903.7|7891.7|7902.5|7890.5|0
1605738300000|2020-11-18 22:25:00|7903.1|7891.1|7902.5|7890.5|7903.1|7891.1|7901.8|7889.8|0
1605738600000|2020-11-18 22:30:00|7902.3|7890.3|7902.9|7890.9|7902.9|7890.9|7902.3|7890.3|0
1605738900000|2020-11-18 22:35:00|7902.7|7890.7|7903.1|7891.1|7903.5|7891.5|7902.7|7890.7|0
1605739200000|2020-11-18 22:40:00|7902.9|7890.9|7902.2|7890.2|7903.1|7891.1|7901.8|7889.8|0
1605739500000|2020-11-18 22:45:00|7901.8|7889.8|7901.4|7889.4|7902.5|7890.5|7901.4|7889.4|0
1605739800000|2020-11-18 22:50:00|7901.8|7889.8|7901.6|7889.6|7902.2|7890.2|7901.6|7889.6|0
1605740100000|2020-11-18 22:55:00|7902|7890|7903|7891|7903.2|7891.2|7901.9|7889.9|0
1605740400000|2020-11-18 23:00:00|7903.2|7891.2|7911.7|7899.7|7913.5|7901.5|7903.2|7891.2|0
1605740700000|2020-11-18 23:05:00|7911.8|7899.8|7918|7906|7918|7906|7911.7|7899.7|0
1605741000000|2020-11-18 23:10:00|7918.4|7906.4|7917|7905|7920|7908|7916.4|7904.4|0
1605741300000|2020-11-18 23:15:00|7916.6|7904.6|7916.6|7904.6|7919.3|7907.3|7916.4|7904.4|0
1605741600000|2020-11-18 23:20:00|7917|7905|7915.7|7903.7|7918.4|7906.4|7913.4|7901.4|0
1605741900000|2020-11-18 23:25:00|7915.9|7903.9|7915.7|7903.7|7915.9|7903.9|7914.5|7902.5|0
1605742200000|2020-11-18 23:30:00|7915.8|7903.8|7919.6|7907.6|7923|7911|7915.8|7903.8|0
1605742500000|2020-11-18 23:35:00|7920|7908|7921.5|7909.5|7922.9|7910.9|7917.5|7905.5|0
1605742800000|2020-11-18 23:40:00|7921.3|7909.3|7920.3|7908.3|7921.7|7909.7|7920.1|7908.1|0
1605743100000|2020-11-18 23:45:00|7920.4|7908.4|7920.6|7908.6|7921|7909|7917.6|7905.6|0
1605743400000|2020-11-18 23:50:00|7920.5|7908.5|7921.5|7909.5|7921.5|7909.5|7919|7907|0
1605743700000|2020-11-18 23:55:00|7921.3|7909.3|7913.1|7901.1|7922.6|7910.6|7912.1|7900.1|0
1605744000000|2020-11-19 00:00:00|7913.5|7901.5|7917.1|7905.1|7919|7907|7909.3|7897.3|0
1605744300000|2020-11-19 00:05:00|7916.5|7904.5|7909.6|7897.6|7916.5|7904.5|7908.4|7896.4|0
1605744600000|2020-11-19 00:10:00|7909.8|7897.8|7911.7|7899.7|7912.2|7900.2|7906.1|7894.1|0
1605744900000|2020-11-19 00:15:00|7911.9|7899.9|7917.3|7905.3|7917.4|7905.4|7911.1|7899.1|0
1605745200000|2020-11-19 00:20:00|7916.9|7904.9|7912.8|7900.8|7917.4|7905.4|7912.7|7900.7|0
1605745500000|2020-11-19 00:25:00|7912.7|7900.7|7903.5|7891.5|7912.8|7900.8|7903.3|7891.3|0
1605745800000|2020-11-19 00:30:00|7903.6|7891.6|7907.9|7895.9|7910.2|7898.2|7903.6|7891.6|0
1605746100000|2020-11-19 00:35:00|7908|7896|7912.6|7900.6|7912.6|7900.6|7907.9|7895.9|0
1605746400000|2020-11-19 00:40:00|7912.7|7900.7|7907.3|7895.3|7912.7|7900.7|7907.3|7895.3|0
1605746700000|2020-11-19 00:45:00|7907.4|7895.4|7911.9|7899.9|7916.3|7904.3|7907.4|7895.4|0
1605747000000|2020-11-19 00:50:00|7911.8|7899.8|7910.8|7898.8|7911.9|7899.9|7909.6|7897.6|0
1605747300000|2020-11-19 00:55:00|7910.4|7898.4|7905|7893|7910.4|7898.4|7902.6|7890.6|0
1605747600000|2020-11-19 01:00:00|7905.4|7893.4|7908.4|7896.4|7909.5|7897.5|7902.8|7890.8|0
1605747900000|2020-11-19 01:05:00|7908.8|7896.8|7911.7|7899.7|7911.8|7899.8|7907.2|7895.2|0
1605748200000|2020-11-19 01:10:00|7912.8|7900.8|7913.8|7901.8|7913.9|7901.9|7909.5|7897.5|0
1605748500000|2020-11-19 01:15:00|7913|7901|7919.8|7907.8|7920.9|7908.9|7911.6|7899.6|0
1605748800000|2020-11-19 01:20:00|7919.9|7907.9|7921.1|7909.1|7921.1|7909.1|7917.6|7905.6|0
1605749100000|2020-11-19 01:25:00|7921|7909|7920.9|7908.9|7921|7909|7918.6|7906.6|0
1605749400000|2020-11-19 01:30:00|7920.5|7908.5|7918.8|7906.8|7923.3|7911.3|7914.3|7902.3|0
1605749700000|2020-11-19 01:35:00|7918.7|7906.7|7916.5|7904.5|7918.7|7906.7|7914.3|7902.3|0
1605750000000|2020-11-19 01:40:00|7916.6|7904.6|7909.7|7897.7|7916.6|7904.6|7907.5|7895.5|0
1605750300000|2020-11-19 01:45:00|7909.8|7897.8|7914.2|7902.2|7914.3|7902.3|7909.7|7897.7|0
1605750600000|2020-11-19 01:50:00|7915.3|7903.3|7921|7909|7923.3|7911.3|7914.2|7902.2|0
1605750900000|2020-11-19 01:55:00|7921.4|7909.4|7918.8|7906.8|7923.2|7911.2|7918.8|7906.8|0
1605751200000|2020-11-19 02:00:00|7919.2|7907.2|7917.6|7905.6|7921|7909|7916.5|7904.5|0
1605751500000|2020-11-19 02:05:00|7917.2|7905.2|7915.3|7903.3|7919.8|7907.8|7914.2|7902.2|0
1605751800000|2020-11-19 02:10:00|7915.8|7903.8|7912|7900|7916.5|7904.5|7909.7|7897.7|0
1605752100000|2020-11-19 02:15:00|7911.9|7899.9|7913.2|7901.2|7914.3|7902.3|7911.9|7899.9|0
1605752400000|2020-11-19 02:20:00|7912.8|7900.8|7908.6|7896.6|7914.3|7902.3|7907.5|7895.5|0
1605752700000|2020-11-19 02:25:00|7908.7|7896.7|7907.6|7895.6|7912.1|7900.1|7907.5|7895.5|0
1605753000000|2020-11-19 02:30:00|7906.8|7894.8|7910|7898|7910|7898|7903|7891|0
1605753300000|2020-11-19 02:35:00|7909.9|7897.9|7910|7898|7912.2|7900.2|7909.9|7897.9|0
1605753600000|2020-11-19 02:40:00|7910.4|7898.4|7918.9|7906.9|7918.9|7906.9|7910|7898|0
1605753900000|2020-11-19 02:45:00|7918.8|7906.8|7918.7|7906.7|7921|7909|7916.5|7904.5|0
1605754200000|2020-11-19 02:50:00|7918.8|7906.8|7918.8|7906.8|7918.8|7906.8|7916.6|7904.6|0
1605754500000|2020-11-19 02:55:00|7918|7906|7908.7|7896.7|7918|7906|7905.5|7893.5|0
1605754800000|2020-11-19 03:00:00|7908.3|7896.3|7912.1|7900.1|7912.1|7900.1|7907.6|7895.6|0
1605755100000|2020-11-19 03:05:00|7912|7900|7907.6|7895.6|7912.1|7900.1|7905.4|7893.4|0
1605755400000|2020-11-19 03:10:00|7907.5|7895.5|7896.1|7884.1|7907.6|7895.6|7896.1|7884.1|0
1605755700000|2020-11-19 03:15:00|7896.5|7884.5|7900.7|7888.7|7903|7891|7896.5|7884.5|0
1605756000000|2020-11-19 03:20:00|7900.8|7888.8|7901.3|7889.3|7905.2|7893.2|7900.7|7888.7|0
1605756300000|2020-11-19 03:25:00|7901.7|7889.7|7907.8|7895.8|7907.8|7895.8|7901.3|7889.3|0
1605756600000|2020-11-19 03:30:00|7907.9|7895.9|7906.7|7894.7|7907.9|7895.9|7903.4|7891.4|0
1605756900000|2020-11-19 03:35:00|7907.1|7895.1|7909|7897|7910.1|7898.1|7906.7|7894.7|0
1605757200000|2020-11-19 03:40:00|7909.4|7897.4|7908|7896|7910.1|7898.1|7905.7|7893.7|0
1605757500000|2020-11-19 03:45:00|7907.9|7895.9|7906.8|7894.8|7909.1|7897.1|7905.7|7893.7|0
1605757800000|2020-11-19 03:50:00|7906.4|7894.4|7910.3|7898.3|7911.4|7899.4|7905.7|7893.7|0
1605758100000|2020-11-19 03:55:00|7910.2|7898.2|7905.8|7893.8|7910.2|7898.2|7903.6|7891.6|0
1605758400000|2020-11-19 04:00:00|7906.6|7894.6|7905.7|7893.7|7908|7896|7905.7|7893.7|0
1605758700000|2020-11-19 04:05:00|7905.8|7893.8|7908.1|7896.1|7910.4|7898.4|7905.7|7893.7|0
1605759000000|2020-11-19 04:10:00|7908.2|7896.2|7910.3|7898.3|7910.3|7898.3|7908.1|7896.1|0
1605759300000|2020-11-19 04:15:00|7910.4|7898.4|7910.4|7898.4|7910.5|7898.5|7908.2|7896.2|0
1605759600000|2020-11-19 04:20:00|7910|7898|7910.4|7898.4|7910.4|7898.4|7908.1|7896.1|0
1605759900000|2020-11-19 04:25:00|7910.8|7898.8|7910.4|7898.4|7912.6|7900.6|7910.3|7898.3|0
1605760200000|2020-11-19 04:30:00|7909.5|7897.5|7908.1|7896.1|7910.4|7898.4|7905.9|7893.9|0
1605760500000|2020-11-19 04:35:00|7907.7|7895.7|7908.1|7896.1|7908.2|7896.2|7905.9|7893.9|0
1605760800000|2020-11-19 04:40:00|7908.5|7896.5|7910.4|7898.4|7910.4|7898.4|7908.5|7896.5|0
1605761100000|2020-11-19 04:45:00|7910.5|7898.5|7912.6|7900.6|7912.6|7900.6|7910.4|7898.4|0
1605761400000|2020-11-19 04:50:00|7912.2|7900.2|7910.4|7898.4|7912.6|7900.6|7910.4|7898.4|0
1605761700000|2020-11-19 04:55:00|7910.3|7898.3|7910.4|7898.4|7910.4|7898.4|7910.3|7898.3|0
1605762000000|2020-11-19 05:00:00|7910.3|7898.3|7912.6|7900.6|7912.7|7900.7|7908.1|7896.1|0
1605762300000|2020-11-19 05:05:00|7911.5|7899.5|7914.4|7902.4|7914.4|7902.4|7909.9|7897.9|0
1605762600000|2020-11-19 05:10:00|7914.3|7902.3|7910|7898|7914.4|7902.4|7909.9|7897.9|0
1605762900000|2020-11-19 05:15:00|7910.8|7898.8|7914.4|7902.4|7914.4|7902.4|7910|7898|0
1605763200000|2020-11-19 05:20:00|7914.3|7902.3|7914.3|7902.3|7914.3|7902.3|7912|7900|0
1605763500000|2020-11-19 05:25:00|7913.9|7901.9|7914.3|7902.3|7914.3|7902.3|7912.1|7900.1|0
1605763800000|2020-11-19 05:30:00|7916.5|7904.5|7914.4|7902.4|7916.6|7904.6|7914.4|7902.4|0
1605764100000|2020-11-19 05:35:00|7915.2|7903.2|7923.8|7911.8|7923.8|7911.8|7915.2|7903.2|0
1605764400000|2020-11-19 05:40:00|7923.7|7911.7|7923.8|7911.8|7924.8|7912.8|7921.5|7909.5|0
1605764700000|2020-11-19 05:45:00|7923.9|7911.9|7921.6|7909.6|7923.9|7911.9|7921.6|7909.6|0
1605765000000|2020-11-19 05:50:00|7919.4|7907.4|7921.6|7909.6|7923.8|7911.8|7919.4|7907.4|0
1605765300000|2020-11-19 05:55:00|7920.7|7908.7|7917.1|7905.1|7920.7|7908.7|7917.1|7905.1|0
1605765600000|2020-11-19 06:00:00|7917.5|7905.5|7917.7|7905.7|7920|7908|7917.1|7905.1|0
1605765900000|2020-11-19 06:05:00|7918.5|7906.5|7920.1|7908.1|7922.4|7910.4|7918.5|7906.5|0
1605766200000|2020-11-19 06:10:00|7919.3|7907.3|7917.6|7905.6|7919.3|7907.3|7915.4|7903.4|0
1605766500000|2020-11-19 06:15:00|7917.5|7905.5|7919.7|7907.7|7919.8|7907.8|7915.3|7903.3|0
1605766800000|2020-11-19 06:20:00|7918.9|7906.9|7917.4|7905.4|7918.9|7906.9|7917.4|7905.4|0
1605767100000|2020-11-19 06:25:00|7917.5|7905.5|7922.2|7910.2|7922.2|7910.2|7917.4|7905.4|0
1605767400000|2020-11-19 06:30:00|7922.1|7910.1|7924.5|7912.5|7924.5|7912.5|7919.9|7907.9|0
1605767700000|2020-11-19 06:35:00|7924.4|7912.4|7931.2|7919.2|7931.2|7919.2|7924.4|7912.4|0
1605768000000|2020-11-19 06:40:00|7930.2|7918.2|7929.1|7917.1|7931.4|7919.4|7929.1|7917.1|0
1605768300000|2020-11-19 06:45:00|7930|7918|7929.1|7917.1|7931.3|7919.3|7929.1|7917.1|0
1605768600000|2020-11-19 06:50:00|7930.2|7918.2|7931.3|7919.3|7933.5|7921.5|7929.1|7917.1|0
1605768900000|2020-11-19 06:55:00|7932.1|7920.1|7933.6|7921.6|7935.8|7923.8|7932.1|7920.1|0
1605769200000|2020-11-19 07:00:00|7935.5|7923.5|7920.9|7915.9|7935.5|7923.5|7914.4|7909.4|62
1605769500000|2020-11-19 07:05:00|7921.4|7916.4|7921.9|7916.9|7926.9|7921.9|7920.9|7915.9|31
1605769800000|2020-11-19 07:10:00|7922.4|7917.4|7923.9|7918.9|7923.9|7918.9|7920.4|7915.4|3
1605770100000|2020-11-19 07:15:00|7924.9|7919.9|7923.4|7918.4|7925.9|7920.9|7921.4|7916.4|23
1605770400000|2020-11-19 07:20:00|7922.4|7917.4|7923.9|7918.9|7924.4|7919.4|7919.9|7914.9|11
1605770700000|2020-11-19 07:25:00|7922.4|7917.4|7921.9|7916.9|7923.4|7918.4|7921.4|7916.4|3
1605771000000|2020-11-19 07:30:00|7922.4|7917.4|7926.4|7921.4|7926.4|7921.4|7920.9|7915.9|33
1605771300000|2020-11-19 07:35:00|7927.4|7922.4|7923.4|7918.4|7927.4|7922.4|7920.9|7915.9|56
1605771600000|2020-11-19 07:40:00|7922.9|7917.9|7920.4|7915.4|7922.9|7917.9|7919.9|7914.9|6
1605771900000|2020-11-19 07:45:00|7919.9|7914.9|7918.4|7913.4|7921.9|7916.9|7917.9|7912.9|7
1605772200000|2020-11-19 07:50:00|7917.9|7912.9|7922.4|7917.4|7922.4|7917.4|7916.4|7911.4|27
1605772500000|2020-11-19 07:55:00|7921.9|7916.9|7906.9|7901.9|7922.9|7917.9|7905.9|7900.9|58
1605772800000|2020-11-19 08:00:00|7911.4|7906.4|7902.9|7897.9|7915.4|7910.4|7872.9|7867.9|877
1605773100000|2020-11-19 08:05:00|7902.4|7897.4|7915.4|7910.4|7919.4|7914.4|7902.4|7897.4|296
1605773400000|2020-11-19 08:10:00|7915.9|7910.9|7909.4|7904.4|7919.4|7914.4|7901.4|7896.4|114
1605773700000|2020-11-19 08:15:00|7908.9|7903.9|7904.4|7899.4|7908.9|7903.9|7890.4|7885.4|118
1605774000000|2020-11-19 08:20:00|7903.9|7898.9|7904.9|7899.9|7914.4|7909.4|7899.4|7894.4|230
1605774300000|2020-11-19 08:25:00|7904.4|7899.4|7912.9|7907.9|7917.4|7912.4|7901.9|7896.9|84
1605774600000|2020-11-19 08:30:00|7913.4|7908.4|7911.4|7906.4|7913.4|7908.4|7904.4|7899.4|96
1605774900000|2020-11-19 08:35:00|7911.9|7906.9|7919.9|7914.9|7922.9|7917.9|7909.4|7904.4|74
1605775200000|2020-11-19 08:40:00|7919.5|7914.5|7912.5|7907.5|7921.5|7916.5|7912|7907|56
1605775500000|2020-11-19 08:45:00|7914|7909|7900|7895|7914|7909|7897|7892|461
1605775800000|2020-11-19 08:50:00|7900.5|7895.5|7892|7887|7902.5|7897.5|7885|7880|332
1605776100000|2020-11-19 08:55:00|7892.5|7887.5|7883.5|7878.5|7900.5|7895.5|7883.5|7878.5|102
1605776400000|2020-11-19 09:00:00|7884|7879|7877|7872|7893|7888|7875.5|7870.5|208
1605776700000|2020-11-19 09:05:00|7876.5|7871.5|7890.5|7885.5|7892|7887|7874.5|7869.5|396
1605777000000|2020-11-19 09:10:00|7889.5|7884.5|7895.5|7890.5|7899|7894|7889.5|7884.5|268
1605777300000|2020-11-19 09:15:00|7896|7891|7897.5|7892.5|7904|7899|7894|7889|53
1605777600000|2020-11-19 09:20:00|7897|7892|7894|7889|7898.5|7893.5|7889|7884|38
1605777900000|2020-11-19 09:25:00|7893|7888|7893.5|7888.5|7896|7891|7889|7884|124
1605778200000|2020-11-19 09:30:00|7894|7889|7903|7898|7905.5|7900.5|7894|7889|21
1605778500000|2020-11-19 09:35:00|7903.5|7898.5|7912|7907|7914.5|7909.5|7900.5|7895.5|53
1605778800000|2020-11-19 09:40:00|7911.5|7906.5|7917.5|7912.5|7918|7913|7910.5|7905.5|43
1605779100000|2020-11-19 09:45:00|7918|7913|7924.5|7919.5|7927|7922|7914.5|7909.5|159
1605779400000|2020-11-19 09:50:00|7924|7919|7913|7908|7926|7921|7912.5|7907.5|39
1605779700000|2020-11-19 09:55:00|7912.5|7907.5|7912|7907|7917|7912|7908.5|7903.5|41
1605780000000|2020-11-19 10:00:00|7911.5|7906.5|7908.5|7903.5|7914|7909|7906.5|7901.5|250
1605780300000|2020-11-19 10:05:00|7908|7903|7895.5|7890.5|7910.5|7905.5|7895.5|7890.5|89
1605780600000|2020-11-19 10:10:00|7895|7890|7891.5|7886.5|7895|7890|7881.5|7876.5|256
1605780900000|2020-11-19 10:15:00|7891|7886|7892.5|7887.5|7896|7891|7889.5|7884.5|18
1605781200000|2020-11-19 10:20:00|7892|7887|7898|7893|7899|7894|7889.5|7884.5|62
1605781500000|2020-11-19 10:25:00|7897.5|7892.5|7904|7899|7905.5|7900.5|7897.5|7892.5|12
1605781800000|2020-11-19 10:30:00|7904.5|7899.5|7903|7898|7909.5|7904.5|7902.5|7897.5|130
1605782100000|2020-11-19 10:35:00|7903.5|7898.5|7898|7893|7904|7899|7897.5|7892.5|21
1605782400000|2020-11-19 10:40:00|7897.5|7892.5|7900|7895|7902|7897|7896|7891|19
1605782700000|2020-11-19 10:45:00|7900.5|7895.5|7903.5|7898.5|7904.5|7899.5|7900.5|7895.5|16
1605783000000|2020-11-19 10:50:00|7905.5|7900.5|7905|7900|7911|7906|7904|7899|28
1605783300000|2020-11-19 10:55:00|7905.5|7900.5|7910|7905|7912|7907|7905|7900|18
1605783600000|2020-11-19 11:00:00|7910.5|7905.5|7914.5|7909.5|7920.5|7915.5|7909.5|7904.5|57
1605783900000|2020-11-19 11:05:00|7914|7909|7907.5|7902.5|7916|7911|7907|7902|26
1605784200000|2020-11-19 11:10:00|7908|7903|7908.5|7903.5|7913|7908|7904.5|7899.5|42
1605784500000|2020-11-19 11:15:00|7909|7904|7911.5|7906.5|7911.5|7906.5|7907.5|7902.5|35
1605784800000|2020-11-19 11:20:00|7912|7907|7909.5|7904.5|7914|7909|7905.5|7900.5|45
1605785100000|2020-11-19 11:25:00|7909|7904|7911|7906|7915.5|7910.5|7907.5|7902.5|210
1605785400000|2020-11-19 11:30:00|7910.5|7905.5|7907.5|7902.5|7915.5|7910.5|7906.5|7901.5|26
1605785700000|2020-11-19 11:35:00|7908|7903|7917.5|7912.5|7918|7913|7907|7902|70
1605786000000|2020-11-19 11:40:00|7918|7913|7923.5|7918.5|7923.5|7918.5|7917.5|7912.5|63
1605786300000|2020-11-19 11:45:00|7924|7919|7928|7923|7933|7928|7923|7918|40
1605786600000|2020-11-19 11:50:00|7928.5|7923.5|7922.5|7917.5|7929|7924|7922|7917|40
1605786900000|2020-11-19 11:55:00|7922|7917|7925|7920|7925|7920|7917|7912|22
1605787200000|2020-11-19 12:00:00|7925.5|7920.5|7932|7927|7932|7927|7925.5|7920.5|48
1605787500000|2020-11-19 12:05:00|7932.5|7927.5|7927|7922|7933|7928|7925|7920|64
1605787800000|2020-11-19 12:10:00|7926.5|7921.5|7930|7925|7930.5|7925.5|7924.5|7919.5|35
1605788100000|2020-11-19 12:15:00|7929.5|7924.5|7924.5|7919.5|7929.5|7924.5|7923|7918|23
1605788400000|2020-11-19 12:20:00|7925|7920|7925|7920|7928|7923|7922|7917|23
1605788700000|2020-11-19 12:25:00|7925.5|7920.5|7926|7921|7931|7926|7925|7920|16
1605789000000|2020-11-19 12:30:00|7926.5|7921.5|7935.5|7930.5|7935.5|7930.5|7926.5|7921.5|27
1605789300000|2020-11-19 12:35:00|7936|7931|7937.5|7932.5|7937.5|7932.5|7934.5|7929.5|29
1605789600000|2020-11-19 12:40:00|7941.2|7936.2|7938.2|7933.2|7943.7|7938.7|7937.2|7932.2|35
1605789900000|2020-11-19 12:45:00|7939.7|7934.7|7944.2|7939.2|7945.7|7940.7|7938.2|7933.2|19
1605790200000|2020-11-19 12:50:00|7944.7|7939.7|7942.7|7937.7|7944.7|7939.7|7940.7|7935.7|14
1605790500000|2020-11-19 12:55:00|7942.2|7937.2|7941.2|7936.2|7945.2|7940.2|7941.2|7936.2|14
1605790800000|2020-11-19 13:00:00|7939.7|7934.7|7938.2|7933.2|7942.7|7937.7|7936.7|7931.7|35
1605791100000|2020-11-19 13:05:00|7937.7|7932.7|7940.7|7935.7|7940.7|7935.7|7933.7|7928.7|27
1605791400000|2020-11-19 13:10:00|7940.2|7935.2|7942.7|7937.7|7944.7|7939.7|7939.7|7934.7|23
1605791700000|2020-11-19 13:15:00|7943.2|7938.2|7945.7|7940.7|7945.7|7940.7|7941.7|7936.7|30
1605792000000|2020-11-19 13:20:00|7945.2|7940.2|7936.2|7931.2|7946.2|7941.2|7936.2|7931.2|139
1605792300000|2020-11-19 13:25:00|7935.7|7930.7|7934.2|7929.2|7937.7|7932.7|7932.2|7927.2|41
1605792600000|2020-11-19 13:30:00|7933.7|7928.7|7932.7|7927.7|7935.2|7930.2|7927.7|7922.7|121
1605792900000|2020-11-19 13:35:00|7932.2|7927.2|7931.2|7926.2|7933.2|7928.2|7924.7|7919.7|12
1605793200000|2020-11-19 13:40:00|7930.7|7925.7|7932.2|7927.2|7936.7|7931.7|7929.7|7924.7|13
1605793500000|2020-11-19 13:45:00|7931.7|7926.7|7933.7|7928.7|7933.7|7928.7|7927.7|7922.7|15
1605793800000|2020-11-19 13:50:00|7933.2|7928.2|7938.2|7933.2|7940.7|7935.7|7930.7|7925.7|541
1605794100000|2020-11-19 13:55:00|7938.7|7933.7|7939.2|7934.2|7943.7|7938.7|7938.2|7933.2|38
1605794400000|2020-11-19 14:00:00|7939.7|7934.7|7941.7|7936.7|7942.7|7937.7|7935.7|7930.7|112
1605794700000|2020-11-19 14:05:00|7941.2|7936.2|7952.7|7947.7|7953.2|7948.2|7940.7|7935.7|27
1605795000000|2020-11-19 14:10:00|7952.2|7947.2|7947.7|7942.7|7952.2|7947.2|7946.7|7941.7|68
1605795300000|2020-11-19 14:15:00|7948.2|7943.2|7949.7|7944.7|7952.2|7947.2|7947.7|7942.7|144
1605795600000|2020-11-19 14:20:00|7949.2|7944.2|7946.2|7941.2|7949.2|7944.2|7941.7|7936.7|18
1605795900000|2020-11-19 14:25:00|7946.7|7941.7|7952.2|7947.2|7952.2|7947.2|7946.7|7941.7|57
1605796200000|2020-11-19 14:30:00|7951.7|7946.7|7944.2|7939.2|7951.7|7946.7|7935.7|7930.7|70
1605796500000|2020-11-19 14:35:00|7943.7|7938.7|7968.7|7963.7|7969.7|7964.7|7943.2|7938.2|101
1605796800000|2020-11-19 14:40:00|7969.2|7964.2|7974.2|7969.2|7977.7|7972.7|7969.2|7964.2|119
1605797100000|2020-11-19 14:45:00|7973.7|7968.7|7983.2|7978.2|7983.7|7978.7|7973.2|7968.2|108
1605797400000|2020-11-19 14:50:00|7983.7|7978.7|7975.7|7970.7|7983.7|7978.7|7973.7|7968.7|232
1605797700000|2020-11-19 14:55:00|7974.7|7969.7|7973.2|7968.2|7977.2|7972.2|7971.7|7966.7|147
1605798000000|2020-11-19 15:00:00|7973.7|7968.7|7964.2|7959.2|7977.7|7972.7|7963.7|7958.7|295
1605798300000|2020-11-19 15:05:00|7963.7|7958.7|7957.2|7952.2|7966.2|7961.2|7950.2|7945.2|268
1605798600000|2020-11-19 15:10:00|7955|7950|7954.5|7949.5|7959.5|7954.5|7951.5|7946.5|750
1605798900000|2020-11-19 15:15:00|7955|7950|7947|7942|7957|7952|7947|7942|268
1605799200000|2020-11-19 15:20:00|7946.5|7941.5|7948|7943|7951.5|7946.5|7944.5|7939.5|66
1605799500000|2020-11-19 15:25:00|7947.5|7942.5|7946.5|7941.5|7947.5|7942.5|7943|7938|274
1605799800000|2020-11-19 15:30:00|7947|7942|7952|7947|7955.5|7950.5|7947|7942|39
1605800100000|2020-11-19 15:35:00|7952.5|7947.5|7959.5|7954.5|7959.5|7954.5|7949|7944|157
1605800400000|2020-11-19 15:40:00|7959|7954|7955.5|7950.5|7960.5|7955.5|7954.5|7949.5|107
1605800700000|2020-11-19 15:45:00|7956|7951|7963.5|7958.5|7965|7960|7956|7951|39
1605801000000|2020-11-19 15:50:00|7964|7959|7961.5|7956.5|7967.5|7962.5|7960|7955|81
1605801300000|2020-11-19 15:55:00|7962|7957|7955.5|7950.5|7963.5|7958.5|7954.5|7949.5|42
1605801600000|2020-11-19 16:00:00|7956|7951|7953|7948|7956.5|7951.5|7950.5|7945.5|42
1605801900000|2020-11-19 16:05:00|7952.5|7947.5|7943.5|7938.5|7953.5|7948.5|7942.5|7937.5|173
1605802200000|2020-11-19 16:10:00|7943|7938|7943|7938|7944.5|7939.5|7938.5|7933.5|42
1605802500000|2020-11-19 16:15:00|7945|7940|7950.5|7945.5|7950.5|7945.5|7944|7939|41
1605802800000|2020-11-19 16:20:00|7951|7946|7952.5|7947.5|7953.5|7948.5|7948.5|7943.5|92
1605803100000|2020-11-19 16:25:00|7953|7948|7935.5|7930.5|7953|7948|7935.5|7930.5|189
1605803400000|2020-11-19 16:30:00|7937|7929|7938|7930|7947|7940|7936|7929|173
1605803700000|2020-11-19 16:35:00|7939|7932|7940|7933|7942|7934|7936|7928|86
1605804000000|2020-11-19 16:40:00|7941|7934|7948|7941|7948|7941|7941|7934|54
1605804300000|2020-11-19 16:45:00|7947|7940|7949|7941|7952|7945|7943|7937|99
1605804600000|2020-11-19 16:50:00|7948|7942|7943|7935|7950|7943|7943|7935|28
1605804900000|2020-11-19 16:55:00|7942|7934|7943|7937|7944|7937|7941|7933|2
1605805200000|2020-11-19 17:00:00|7944|7935|7939|7931|7946|7937|7938|7931|5
1605805500000|2020-11-19 17:05:00|7940|7932|7950|7942|7951|7943|7938|7932|14
1605805800000|2020-11-19 17:10:00|7949|7941|7953|7946|7955|7949|7949|7941|41
1605806100000|2020-11-19 17:15:00|7952|7945|7950|7944|7952|7947|7949|7942|44
1605806400000|2020-11-19 17:20:00|7949|7943|7949|7942|7952|7945|7948|7940|49
1605806700000|2020-11-19 17:25:00|7948|7941|7953|7945|7953|7946|7948|7941|27
1605807000000|2020-11-19 17:30:00|7952|7944|7952|7944|7952|7945|7952|7943|3
1605807300000|2020-11-19 17:35:00|7951|7943|7957|7949|7957|7949|7951|7943|10
1605807600000|2020-11-19 17:40:00|7959|7952|7951|7943|7961|7953|7950|7941|44
1605807900000|2020-11-19 17:45:00|7952|7944|7950|7942|7952|7946|7947|7938|16
1605808200000|2020-11-19 17:50:00|7952|7943|7949|7942|7952|7944|7949|7942|2
1605808500000|2020-11-19 17:55:00|7950|7943|7952|7943|7953|7945|7950|7942|13
1605808800000|2020-11-19 18:00:00|7954|7945|7956|7949|7958|7949|7954|7943|4
1605809100000|2020-11-19 18:05:00|7957|7947|7952|7943|7957|7947|7952|7943|1
1605809400000|2020-11-19 18:10:00|7955|7944|7957|7948|7957|7948|7953|7944|2
1605809700000|2020-11-19 18:15:00|7956|7949|7957|7948|7957|7949|7955|7946|4
1605810000000|2020-11-19 18:20:00|7956|7946|7961|7951|7961|7951|7956|7946|2
1605810300000|2020-11-19 18:25:00|7960|7950|7961|7950|7968|7959|7960|7950|19
1605810600000|2020-11-19 18:30:00|7963|7951|7964|7953|7966|7956|7961|7950|60
1605810900000|2020-11-19 18:35:00|7965|7954|7964|7954|7965|7954|7961|7951|1
1605811200000|2020-11-19 18:40:00|7962|7951|7962|7952|7964|7953|7961|7951|1
1605811500000|2020-11-19 18:45:00|7963|7953|7973|7966|7973|7966|7963|7953|84
1605811800000|2020-11-19 18:50:00|7974|7964|7978|7968|7981|7973|7972|7963|16
1605812100000|2020-11-19 18:55:00|7979|7967|7979.5|7967.5|7979.5|7968|7973|7965|0
1605812400000|2020-11-19 19:00:00|7979.6|7967.6|7980|7968|7982.2|7970.2|7977.2|7965.2|0
1605812700000|2020-11-19 19:05:00|7979.9|7967.9|7977.5|7965.5|7980|7968|7977.4|7965.4|0
1605813000000|2020-11-19 19:10:00|7977.4|7965.4|7979.6|7967.6|7979.7|7967.7|7977.3|7965.3|0
1605813300000|2020-11-19 19:15:00|7979.5|7967.5|7975.2|7963.2|7979.7|7967.7|7974.8|7962.8|0
1605813600000|2020-11-19 19:20:00|7975.3|7963.3|7974.9|7962.9|7977.3|7965.3|7974.7|7962.7|0
1605813900000|2020-11-19 19:25:00|7974.8|7962.8|7977.1|7965.1|7977.2|7965.2|7974.8|7962.8|0
1605814200000|2020-11-19 19:30:00|7977.2|7965.2|7981.5|7969.5|7981.5|7969.5|7977.2|7965.2|14329
1605814500000|2020-11-19 19:35:00|7981.6|7969.6|7989.3|7977.3|7989.4|7977.4|7981.5|7969.5|0
1605814800000|2020-11-19 19:40:00|7989.4|7977.4|7994.1|7982.1|7996.8|7984.8|7989.3|7977.3|0
1605815100000|2020-11-19 19:45:00|7994|7982|7989.2|7977.2|7994.2|7982.2|7989.2|7977.2|0
1605815400000|2020-11-19 19:50:00|7989.3|7977.3|7981|7969|7989.3|7977.3|7981|7969|0
1605815700000|2020-11-19 19:55:00|7981.1|7969.1|7983.6|7971.6|7984.8|7972.8|7980.9|7968.9|0
1605816000000|2020-11-19 20:00:00|7983.7|7971.7|7980.7|7968.7|7983.8|7971.8|7980.7|7968.7|0
1605816300000|2020-11-19 20:05:00|7980.5|7968.5|7977.7|7965.7|7980.7|7968.7|7976.1|7964.1|0
1605816600000|2020-11-19 20:10:00|7977.6|7965.6|7985|7973|7985.1|7973.1|7977.6|7965.6|0
1605816900000|2020-11-19 20:15:00|7983|7971|7977.1|7965.1|7985.2|7973.2|7976.9|7964.9|0
1605817200000|2020-11-19 20:20:00|7977.2|7965.2|7977|7965|7979.6|7967.6|7976.9|7964.9|0
1605817500000|2020-11-19 20:25:00|7977.1|7965.1|7979|7967|7979|7967|7972.3|7960.3|0
1605817800000|2020-11-19 20:30:00|7979.1|7967.1|7988.9|7976.9|7989.1|7977.1|7978.9|7966.9|0
1605818100000|2020-11-19 20:35:00|7986.9|7974.9|7991.6|7979.6|7994.1|7982.1|7986.9|7974.9|0
1605818400000|2020-11-19 20:40:00|7991.5|7979.5|7989.4|7977.4|7994|7982|7989.1|7977.1|0
1605818700000|2020-11-19 20:45:00|7991.4|7979.4|7986.4|7974.4|7993.7|7981.7|7984.4|7972.4|0
1605819000000|2020-11-19 20:50:00|7987.1|7975.1|7988.7|7976.7|7991.7|7979.7|7986.9|7974.9|0
1605819300000|2020-11-19 20:55:00|7988.8|7976.8|7990.7|7978.7|7993.5|7981.5|7984|7972|0
1605819600000|2020-11-19 21:00:00|7990.8|7978.8|7987.3|7975.3|7991.9|7979.9|7985.7|7973.7|0
1605819900000|2020-11-19 21:05:00|7987.7|7975.7|7984.7|7972.7|7989.6|7977.6|7984.2|7972.2|0
1605820200000|2020-11-19 21:10:00|7984.6|7972.6|7977.9|7965.9|7985.8|7973.8|7972.9|7960.9|0
1605820500000|2020-11-19 21:15:00|7977.7|7965.7|7978.3|7966.3|7978.3|7966.3|7977.7|7965.7|0
1605820800000|2020-11-19 21:20:00|7978.5|7966.5|7978.9|7966.9|7979.1|7967.1|7977.9|7965.9|0
1605821100000|2020-11-19 21:25:00|7979.1|7967.1|7978.7|7966.7|7979.1|7967.1|7978.7|7966.7|0
1605821400000|2020-11-19 21:30:00|7978.5|7966.5|7966.2|7954.2|7978.5|7966.5|7963|7951|0
1605821700000|2020-11-19 21:35:00|7965.7|7953.7|7964.8|7952.8|7969.6|7957.6|7963.7|7951.7|0
1605822000000|2020-11-19 21:40:00|7964.3|7952.3|7968.3|7956.3|7968.7|7956.7|7961.8|7949.8|0
1605822300000|2020-11-19 21:45:00|7968.7|7956.7|7965.3|7953.3|7968.7|7956.7|7964.3|7952.3|0
1605822600000|2020-11-19 21:50:00|7965.2|7953.2|7956.3|7944.3|7967.3|7955.3|7955.6|7943.6|0
1605822900000|2020-11-19 21:55:00|7955.6|7943.6|7951.1|7939.1|7957.8|7945.8|7949.5|7937.5|0
1605823200000|2020-11-19 22:00:00|7951.3|7939.3|7952.9|7940.9|7953.6|7941.6|7950.5|7938.5|0
1605823500000|2020-11-19 22:05:00|7952.7|7940.7|7950.8|7938.8|7953.5|7941.5|7948.3|7936.3|0
1605823800000|2020-11-19 22:10:00|7951.7|7939.7|7955.6|7943.6|7956.5|7944.5|7951.7|7939.7|0
1605824100000|2020-11-19 22:15:00|7955.4|7943.4|7954.8|7942.8|7955.8|7943.8|7954.2|7942.2|0
1605824400000|2020-11-19 22:20:00|7954.6|7942.6|7955.2|7943.2|7955.4|7943.4|7954.4|7942.4|0
1605824700000|2020-11-19 22:25:00|7955|7943|7955|7943|7955.2|7943.2|7954.8|7942.8|0
1605825000000|2020-11-19 22:30:00|7954.6|7942.6|7954.4|7942.4|7955.2|7943.2|7954.2|7942.2|0
1605825300000|2020-11-19 22:35:00|7954.2|7942.2|7956.4|7944.4|7956.8|7944.8|7954.2|7942.2|0
1605825600000|2020-11-19 22:40:00|7956.5|7944.5|7956.3|7944.3|7956.7|7944.7|7955|7943|0
1605825900000|2020-11-19 22:45:00|7956.5|7944.5|7957.1|7945.1|7957.1|7945.1|7956.1|7944.1|0
1605826200000|2020-11-19 22:50:00|7956.5|7944.5|7956.7|7944.7|7957.1|7945.1|7955.9|7943.9|0
1605826500000|2020-11-19 22:55:00|7956.9|7944.9|7955.2|7943.2|7957.5|7945.5|7955.2|7943.2|0
1605826800000|2020-11-19 23:00:00|7954.7|7942.7|7929.4|7917.4|7954.7|7942.7|7920.8|7908.8|0
1605827100000|2020-11-19 23:05:00|7931.7|7919.7|7934.5|7922.5|7938.4|7926.4|7931.7|7919.7|0
1605827400000|2020-11-19 23:10:00|7934.6|7922.6|7938.4|7926.4|7938.8|7926.8|7933.1|7921.1|0
1605827700000|2020-11-19 23:15:00|7938.8|7926.8|7930|7918|7940.7|7928.7|7929.5|7917.5|0
1605828000000|2020-11-19 23:20:00|7930.2|7918.2|7935|7923|7938.7|7926.7|7930.2|7918.2|0
1605828300000|2020-11-19 23:25:00|7934.5|7922.5|7934.1|7922.1|7940.5|7928.5|7934.1|7922.1|0
1605828600000|2020-11-19 23:30:00|7934.2|7922.2|7929.9|7917.9|7936.2|7924.2|7924.8|7912.8|0
1605828900000|2020-11-19 23:35:00|7929.7|7917.7|7924.6|7912.6|7929.7|7917.7|7919.1|7907.1|0
1605829200000|2020-11-19 23:40:00|7924.4|7912.4|7927|7915|7929.5|7917.5|7923.6|7911.6|0
1605829500000|2020-11-19 23:45:00|7926.6|7914.6|7925.1|7913.1|7926.7|7914.7|7921.5|7909.5|0
1605829800000|2020-11-19 23:50:00|7925.5|7913.5|7926|7914|7927.8|7915.8|7922.3|7910.3|0
1605830100000|2020-11-19 23:55:00|7925.9|7913.9|7925.7|7913.7|7928.7|7916.7|7925.1|7913.1|0
1605830400000|2020-11-20 00:00:00|7925.8|7913.8|7932.4|7920.4|7932.8|7920.8|7925.8|7913.8|0
1605830700000|2020-11-20 00:05:00|7932.3|7920.3|7940.1|7928.1|7942.5|7930.5|7930.9|7918.9|0
1605831000000|2020-11-20 00:10:00|7940|7928|7941|7929|7943.8|7931.8|7937.6|7925.6|0
1605831300000|2020-11-20 00:15:00|7941.1|7929.1|7948.8|7936.8|7948.8|7936.8|7941|7929|0
1605831600000|2020-11-20 00:20:00|7948.4|7936.4|7948.8|7936.8|7948.9|7936.9|7946.6|7934.6|0
1605831900000|2020-11-20 00:25:00|7948.9|7936.9|7950|7938|7951.1|7939.1|7946.6|7934.6|0
1605832200000|2020-11-20 00:30:00|7950.4|7938.4|7955.6|7943.6|7955.7|7943.7|7948.9|7936.9|0
1605832500000|2020-11-20 00:35:00|7954.8|7942.8|7953.2|7941.2|7955.5|7943.5|7951.1|7939.1|0
1605832800000|2020-11-20 00:40:00|7952.8|7940.8|7953.2|7941.2|7953.2|7941.2|7948.7|7936.7|0
1605833100000|2020-11-20 00:45:00|7953.6|7941.6|7953.1|7941.1|7955.4|7943.4|7952|7940|0
1605833400000|2020-11-20 00:50:00|7953|7941|7948.3|7936.3|7953.1|7941.1|7948.3|7936.3|0
1605833700000|2020-11-20 00:55:00|7948.7|7936.7|7946|7934|7950.5|7938.5|7946|7934|0
1605834000000|2020-11-20 01:00:00|7946.8|7934.8|7941.8|7929.8|7948.4|7936.4|7941.8|7929.8|0
1605834300000|2020-11-20 01:05:00|7941.7|7929.7|7942.8|7930.8|7946.2|7934.2|7941.6|7929.6|0
1605834600000|2020-11-20 01:10:00|7943.2|7931.2|7950.7|7938.7|7950.8|7938.8|7942.8|7930.8|0
1605834900000|2020-11-20 01:15:00|7950.6|7938.6|7950.9|7938.9|7953.1|7941.1|7948.6|7936.6|0
1605835200000|2020-11-20 01:20:00|7953.1|7941.1|7953.2|7941.2|7955.3|7943.3|7950.8|7938.8|0
1605835500000|2020-11-20 01:25:00|7953.6|7941.6|7949.8|7937.8|7954.3|7942.3|7948.6|7936.6|0
1605835800000|2020-11-20 01:30:00|7950.2|7938.2|7946.3|7934.3|7950.9|7938.9|7944|7932|0
1605836100000|2020-11-20 01:35:00|7946.2|7934.2|7946.2|7934.2|7946.3|7934.3|7944|7932|0
1605836400000|2020-11-20 01:40:00|7946.1|7934.1|7946.1|7934.1|7946.2|7934.2|7943.9|7931.9|0
1605836700000|2020-11-20 01:45:00|7946.2|7934.2|7948.4|7936.4|7950.6|7938.6|7946.2|7934.2|0
1605837000000|2020-11-20 01:50:00|7946.2|7934.2|7950.7|7938.7|7950.7|7938.7|7946.2|7934.2|0
1605837300000|2020-11-20 01:55:00|7951.5|7939.5|7948.4|7936.4|7953|7941|7948.3|7936.3|0
1605837600000|2020-11-20 02:00:00|7948.5|7936.5|7948.4|7936.4|7950.6|7938.6|7946.2|7934.2|0
1605837900000|2020-11-20 02:05:00|7948.3|7936.3|7943.8|7931.8|7948.3|7936.3|7943.8|7931.8|0
1605838200000|2020-11-20 02:10:00|7943.9|7931.9|7941.6|7929.6|7943.9|7931.9|7941.6|7929.6|0
1605838500000|2020-11-20 02:15:00|7942|7930|7941.7|7929.7|7946.2|7934.2|7941.6|7929.6|0
1605838800000|2020-11-20 02:20:00|7941.6|7929.6|7946.1|7934.1|7948.3|7936.3|7941.6|7929.6|0
1605839100000|2020-11-20 02:25:00|7946|7934|7943.9|7931.9|7946.1|7934.1|7943.8|7931.8|0
1605839400000|2020-11-20 02:30:00|7943.8|7931.8|7942.7|7930.7|7943.9|7931.9|7941.5|7929.5|0
1605839700000|2020-11-20 02:35:00|7943.1|7931.1|7943.7|7931.7|7943.8|7931.8|7939.2|7927.2|0
1605840000000|2020-11-20 02:40:00|7942.9|7930.9|7943.8|7931.8|7943.8|7931.8|7941.4|7929.4|0
1605840300000|2020-11-20 02:45:00|7943.9|7931.9|7946.3|7934.3|7948.5|7936.5|7943.8|7931.8|0
1605840600000|2020-11-20 02:50:00|7946.2|7934.2|7944.1|7932.1|7946.2|7934.2|7944|7932|0
1605840900000|2020-11-20 02:55:00|7944|7932|7946.5|7934.5|7946.5|7934.5|7941.8|7929.8|0
1605841200000|2020-11-20 03:00:00|7945.7|7933.7|7952.3|7940.3|7953.4|7941.4|7944.3|7932.3|0
1605841500000|2020-11-20 03:05:00|7952.7|7940.7|7953.4|7941.4|7953.5|7941.5|7951.2|7939.2|0
1605841800000|2020-11-20 03:10:00|7953.3|7941.3|7953.3|7941.3|7953.4|7941.4|7951.1|7939.1|0
1605842100000|2020-11-20 03:15:00|7952.9|7940.9|7951|7939|7953.3|7941.3|7950.9|7938.9|0
1605842400000|2020-11-20 03:20:00|7951.8|7939.8|7950.9|7938.9|7953.2|7941.2|7950.9|7938.9|0
1605842700000|2020-11-20 03:25:00|7948.7|7936.7|7948.7|7936.7|7948.7|7936.7|7946.5|7934.5|0
1605843000000|2020-11-20 03:30:00|7949.2|7937.2|7946.5|7934.5|7950.9|7938.9|7944.3|7932.3|0
1605843300000|2020-11-20 03:35:00|7946.1|7934.1|7944.2|7932.2|7946.5|7934.5|7944.1|7932.1|0
1605843600000|2020-11-20 03:40:00|7945|7933|7944.1|7932.1|7948.6|7936.6|7941.9|7929.9|0
1605843900000|2020-11-20 03:45:00|7944.2|7932.2|7942|7930|7944.2|7932.2|7941.9|7929.9|0
1605844200000|2020-11-20 03:50:00|7941.9|7929.9|7940.9|7928.9|7941.9|7929.9|7939.7|7927.7|0
1605844500000|2020-11-20 03:55:00|7940.5|7928.5|7944.2|7932.2|7944.2|7932.2|7939.7|7927.7|0
1605844800000|2020-11-20 04:00:00|7943.8|7931.8|7944.2|7932.2|7944.2|7932.2|7941.9|7929.9|0
1605845100000|2020-11-20 04:05:00|7944.1|7932.1|7944.2|7932.2|7944.2|7932.2|7942|7930|0
1605845400000|2020-11-20 04:10:00|7944.3|7932.3|7948.8|7936.8|7948.8|7936.8|7944.3|7932.3|0
1605845700000|2020-11-20 04:15:00|7948|7936|7951.2|7939.2|7951.2|7939.2|7946.6|7934.6|0
1605846000000|2020-11-20 04:20:00|7951.1|7939.1|7951.1|7939.1|7951.2|7939.2|7951.1|7939.1|0
1605846300000|2020-11-20 04:25:00|7951.2|7939.2|7951.1|7939.1|7951.2|7939.2|7949|7937|0
1605846600000|2020-11-20 04:30:00|7951.3|7939.3|7951.4|7939.4|7955.8|7943.8|7951.2|7939.2|0
1605846900000|2020-11-20 04:35:00|7952.2|7940.2|7953.9|7941.9|7955.8|7943.8|7951.4|7939.4|0
1605847200000|2020-11-20 04:40:00|7954.3|7942.3|7958.5|7946.5|7958.5|7946.5|7953.9|7941.9|0
1605847500000|2020-11-20 04:45:00|7958.4|7946.4|7954|7942|7958.6|7946.6|7954|7942|0
1605847800000|2020-11-20 04:50:00|7954.1|7942.1|7956.3|7944.3|7956.3|7944.3|7954|7942|0
1605848100000|2020-11-20 04:55:00|7956.2|7944.2|7954.2|7942.2|7956.4|7944.4|7954.1|7942.1|0
1605848400000|2020-11-20 05:00:00|7954.6|7942.6|7956.4|7944.4|7956.5|7944.5|7954.1|7942.1|0
1605848700000|2020-11-20 05:05:00|7955.6|7943.6|7954.1|7942.1|7956.4|7944.4|7954.1|7942.1|0
1605849000000|2020-11-20 05:10:00|7954.2|7942.2|7951.8|7939.8|7954.2|7942.2|7951.8|7939.8|0
1605849300000|2020-11-20 05:15:00|7951.9|7939.9|7951.9|7939.9|7954.1|7942.1|7951.8|7939.8|0
1605849600000|2020-11-20 05:20:00|7951.8|7939.8|7949.7|7937.7|7954.1|7942.1|7949.6|7937.6|0
1605849900000|2020-11-20 05:25:00|7950.5|7938.5|7949.5|7937.5|7951.8|7939.8|7949.5|7937.5|0
1605850200000|2020-11-20 05:30:00|7949.6|7937.6|7951.7|7939.7|7956.3|7944.3|7949.5|7937.5|0
1605850500000|2020-11-20 05:35:00|7951.3|7939.3|7954|7942|7955.1|7943.1|7950.6|7938.6|0
1605850800000|2020-11-20 05:40:00|7954.1|7942.1|7951.8|7939.8|7955.2|7943.2|7951.8|7939.8|0
1605851100000|2020-11-20 05:45:00|7951.7|7939.7|7949.6|7937.6|7951.7|7939.7|7949.5|7937.5|0
1605851400000|2020-11-20 05:50:00|7949.5|7937.5|7949.5|7937.5|7951.8|7939.8|7949.5|7937.5|0
1605851700000|2020-11-20 05:55:00|7950.4|7938.4|7956.2|7944.2|7956.2|7944.2|7950.4|7938.4|0
1605852000000|2020-11-20 06:00:00|7956.1|7944.1|7951.7|7939.7|7956.1|7944.1|7949.5|7937.5|0
1605852300000|2020-11-20 06:05:00|7951.6|7939.6|7954|7942|7954|7942|7951.6|7939.6|0
1605852600000|2020-11-20 06:10:00|7953.9|7941.9|7952.6|7940.6|7956.1|7944.1|7950.4|7938.4|0
1605852900000|2020-11-20 06:15:00|7952.2|7940.2|7950.3|7938.3|7952.7|7940.7|7950.3|7938.3|0
1605853200000|2020-11-20 06:20:00|7950.2|7938.2|7947.1|7935.1|7950.2|7938.2|7947.1|7935.1|0
1605853500000|2020-11-20 06:25:00|7946.3|7934.3|7947.1|7935.1|7947.2|7935.2|7944.9|7932.9|0
1605853800000|2020-11-20 06:30:00|7946.7|7934.7|7951.8|7939.8|7951.8|7939.8|7946|7934|0
1605854100000|2020-11-20 06:35:00|7951.7|7939.7|7951.9|7939.9|7951.9|7939.9|7949.6|7937.6|0
1605854400000|2020-11-20 06:40:00|7952|7940|7946.3|7934.3|7952|7940|7946.3|7934.3|0
1605854700000|2020-11-20 06:45:00|7947.1|7935.1|7945.4|7933.4|7948.5|7936.5|7945.3|7933.3|0
1605855000000|2020-11-20 06:50:00|7944.5|7932.5|7945.3|7933.3|7945.4|7933.4|7940.8|7928.8|0
1605855300000|2020-11-20 06:55:00|7943.1|7931.1|7943.1|7931.1|7947.5|7935.5|7943|7931|0
1605855600000|2020-11-20 07:00:00|7943.5|7931.5|7958.5|7953.5|7959|7954|7940|7929.6|64
1605855900000|2020-11-20 07:05:00|7956.5|7951.5|7954|7949|7957.5|7952.5|7954|7949|7
1605856200000|2020-11-20 07:10:00|7953.5|7948.5|7947|7942|7954|7949|7939.5|7934.5|43
1605856500000|2020-11-20 07:15:00|7946.5|7941.5|7946|7941|7951|7946|7945.5|7940.5|31
1605856800000|2020-11-20 07:20:00|7945|7940|7943|7938|7946.5|7941.5|7943|7938|1
1605857100000|2020-11-20 07:25:00|7942.5|7937.5|7943|7938|7947|7942|7942.5|7937.5|5
1605857400000|2020-11-20 07:30:00|7943.5|7938.5|7948.5|7943.5|7953|7948|7943|7938|3
1605857700000|2020-11-20 07:35:00|7947.5|7942.5|7947|7942|7948.5|7943.5|7943|7938|62
1605858000000|2020-11-20 07:40:00|7945.5|7940.5|7945|7940|7947.5|7942.5|7943.5|7938.5|13
1605858300000|2020-11-20 07:45:00|7945.5|7940.5|7945|7940|7946.5|7941.5|7945|7940|3
1605858600000|2020-11-20 07:50:00|7945.5|7940.5|7948.5|7943.5|7951.5|7946.5|7941|7936|31
1605858900000|2020-11-20 07:55:00|7948|7943|7943|7938|7949.5|7944.5|7942.5|7937.5|65
1605859200000|2020-11-20 08:00:00|7942|7937|7953.5|7948.5|7953.5|7948.5|7921|7916|408
1605859500000|2020-11-20 08:05:00|7954|7949|7946|7941|7958.5|7953.5|7930|7925|279
1605859800000|2020-11-20 08:10:00|7945.5|7940.5|7955|7950|7962|7957|7934|7929|266
1605860100000|2020-11-20 08:15:00|7955.5|7950.5|7952.5|7947.5|7966|7961|7952.5|7947.5|178
1605860400000|2020-11-20 08:20:00|7953|7948|7951|7946|7960.5|7955.5|7951|7946|62
1605860700000|2020-11-20 08:25:00|7950.5|7945.5|7954.5|7949.5|7958|7953|7947|7942|65
1605861000000|2020-11-20 08:30:00|7955|7950|7960.5|7955.5|7965.5|7960.5|7954.5|7949.5|77
1605861300000|2020-11-20 08:35:00|7961|7956|7954.5|7949.5|7964|7959|7942.5|7937.5|157
1605861600000|2020-11-20 08:40:00|7954.8|7949.8|7956.8|7951.8|7963.3|7958.3|7952.3|7947.3|103
1605861900000|2020-11-20 08:45:00|7956.3|7951.3|7956.8|7951.8|7966.3|7961.3|7955.8|7950.8|55
1605862200000|2020-11-20 08:50:00|7956.3|7951.3|7954.8|7949.8|7959.3|7954.3|7949.8|7944.8|84
1605862500000|2020-11-20 08:55:00|7955.3|7950.3|7952.3|7947.3|7955.8|7950.8|7945.8|7940.8|73
1605862800000|2020-11-20 09:00:00|7951.3|7946.3|7954.8|7949.8|7954.8|7949.8|7945.8|7940.8|116
1605863100000|2020-11-20 09:05:00|7954.3|7949.3|7952.8|7947.8|7957.3|7952.3|7949.8|7944.8|77
1605863400000|2020-11-20 09:10:00|7952.3|7947.3|7955.8|7950.8|7958.3|7953.3|7952.3|7947.3|80
1605863700000|2020-11-20 09:15:00|7955.3|7950.3|7954.3|7949.3|7957.8|7952.8|7952.3|7947.3|108
1605864000000|2020-11-20 09:20:00|7955.3|7950.3|7949.3|7944.3|7956.8|7951.8|7945.3|7940.3|41
1605864300000|2020-11-20 09:25:00|7949.8|7944.8|7963.8|7958.8|7964.3|7959.3|7943.3|7938.3|116
1605864600000|2020-11-20 09:30:00|7964.3|7959.3|7957.3|7952.3|7967.3|7962.3|7957.3|7952.3|88
1605864900000|2020-11-20 09:35:00|7957.8|7952.8|7964.3|7959.3|7966.3|7961.3|7955.3|7950.3|124
1605865200000|2020-11-20 09:40:00|7963.3|7958.3|7969.8|7964.8|7972.8|7967.8|7963.3|7958.3|96
1605865500000|2020-11-20 09:45:00|7970.3|7965.3|7964.3|7959.3|7973.3|7968.3|7964.3|7959.3|96
1605865800000|2020-11-20 09:50:00|7963.8|7958.8|7957.3|7952.3|7965.3|7960.3|7956.3|7951.3|97
1605866100000|2020-11-20 09:55:00|7957.8|7952.8|7957.8|7952.8|7958.3|7953.3|7953.3|7948.3|61
1605866400000|2020-11-20 10:00:00|7957.3|7952.3|7971.3|7966.3|7971.3|7966.3|7951.3|7946.3|107
1605866700000|2020-11-20 10:05:00|7971.8|7966.8|7971.3|7966.3|7977.3|7972.3|7969.3|7964.3|59
1605867000000|2020-11-20 10:10:00|7970.8|7965.8|7986.3|7981.3|7988.3|7983.3|7968.8|7963.8|178
1605867300000|2020-11-20 10:15:00|7986.8|7981.8|7969.8|7964.8|7986.8|7981.8|7968.3|7963.3|124
1605867600000|2020-11-20 10:20:00|7969.3|7964.3|7978.8|7973.8|7979.3|7974.3|7966.3|7961.3|61
1605867900000|2020-11-20 10:25:00|7978.3|7973.3|7986.3|7981.3|7987.8|7982.8|7978.3|7973.3|57
1605868200000|2020-11-20 10:30:00|7986.8|7981.8|7988.8|7983.8|7995.3|7990.3|7985.8|7980.8|115
1605868500000|2020-11-20 10:35:00|7989.3|7984.3|7995.8|7990.8|8000.3|7995.3|7989.3|7984.3|118
1605868800000|2020-11-20 10:40:00|7996.3|7991.3|7998.3|7993.3|8002.8|7997.8|7995.3|7990.3|119
1605869100000|2020-11-20 10:45:00|7995.3|7990.3|7996.8|7991.8|7996.8|7991.8|7983.3|7978.3|123
1605869400000|2020-11-20 10:50:00|7995.3|7990.3|7994.3|7989.3|8002.3|7997.3|7989.3|7984.3|319
1605869700000|2020-11-20 10:55:00|7994.8|7989.8|7991.8|7986.8|7995.8|7990.8|7987.3|7982.3|160
1605870000000|2020-11-20 11:00:00|7992.3|7987.3|7987.3|7982.3|7993.3|7988.3|7980.3|7975.3|144
1605870300000|2020-11-20 11:05:00|7986.8|7981.8|7988.3|7983.3|7991.3|7986.3|7980.8|7975.8|213
1605870600000|2020-11-20 11:10:00|7987.8|7982.8|7988.8|7983.8|7991.3|7986.3|7987.3|7982.3|58
1605870900000|2020-11-20 11:15:00|7988.3|7983.3|7984.8|7979.8|7988.3|7983.3|7977.8|7972.8|60
1605871200000|2020-11-20 11:20:00|7984.3|7979.3|7984.3|7979.3|7985.8|7980.8|7982.3|7977.3|27
1605871500000|2020-11-20 11:25:00|7983.8|7978.8|7980.3|7975.3|7983.8|7978.8|7978.3|7973.3|252
1605871800000|2020-11-20 11:30:00|7978.8|7973.8|7985.8|7980.8|7986.3|7981.3|7978.8|7973.8|48
1605872100000|2020-11-20 11:35:00|7985.3|7980.3|7978.3|7973.3|7985.3|7980.3|7978.3|7973.3|51
1605872400000|2020-11-20 11:40:00|7976.8|7971.8|7976.8|7971.8|7980.8|7975.8|7975.3|7970.3|53
1605872700000|2020-11-20 11:45:00|7976.3|7971.3|7979.8|7974.8|7980.8|7975.8|7976.3|7971.3|45
1605873000000|2020-11-20 11:50:00|7979.3|7974.3|7979.8|7974.8|7981.8|7976.8|7977.3|7972.3|30
1605873300000|2020-11-20 11:55:00|7980.3|7975.3|7980.3|7975.3|7983.3|7978.3|7978.3|7973.3|30
1605873600000|2020-11-20 12:00:00|7979.3|7974.3|7979.8|7974.8|7980.8|7975.8|7975.3|7970.3|56
1605873900000|2020-11-20 12:05:00|7979.3|7974.3|7975.3|7970.3|7983.3|7978.3|7975.3|7970.3|138
1605874200000|2020-11-20 12:10:00|7976.3|7971.3|7985.3|7980.3|7985.3|7980.3|7974.3|7969.3|46
1605874500000|2020-11-20 12:15:00|7984.3|7979.3|7982.3|7977.3|7984.3|7979.3|7978.3|7973.3|62
1605874800000|2020-11-20 12:20:00|7980.3|7975.3|7975.8|7970.8|7981.3|7976.3|7973.3|7968.3|35
1605875100000|2020-11-20 12:25:00|7975.3|7970.3|7973.8|7968.8|7977.3|7972.3|7971.8|7966.8|55
1605875400000|2020-11-20 12:30:00|7973.3|7968.3|7973.3|7968.3|7975.3|7970.3|7971.3|7966.3|42
1605875700000|2020-11-20 12:35:00|7972.8|7967.8|7965.3|7960.3|7975.3|7970.3|7963.8|7958.8|45
1605876000000|2020-11-20 12:40:00|7966.2|7961.2|7970.2|7965.2|7971.2|7966.2|7965.2|7960.2|51
1605876300000|2020-11-20 12:45:00|7969.7|7964.7|7968.7|7963.7|7970.7|7965.7|7967.2|7962.2|62
1605876600000|2020-11-20 12:50:00|7968.2|7963.2|7967.2|7962.2|7970.7|7965.7|7965.7|7960.7|37
1605876900000|2020-11-20 12:55:00|7966.7|7961.7|7969.7|7964.7|7972.7|7967.7|7966.7|7961.7|79
1605877200000|2020-11-20 13:00:00|7969.2|7964.2|7969.7|7964.7|7974.2|7969.2|7968.7|7963.7|58
1605877500000|2020-11-20 13:05:00|7969.2|7964.2|7972.2|7967.2|7974.2|7969.2|7966.7|7961.7|52
1605877800000|2020-11-20 13:10:00|7971.2|7966.2|7962.2|7957.2|7972.2|7967.2|7962.2|7957.2|75
1605878100000|2020-11-20 13:15:00|7961.7|7956.7|7959.7|7954.7|7963.2|7958.2|7958.2|7953.2|39
1605878400000|2020-11-20 13:20:00|7959.2|7954.2|7974.2|7969.2|7975.2|7970.2|7957.7|7952.7|50
1605878700000|2020-11-20 13:25:00|7973.2|7968.2|7964.2|7959.2|7973.2|7968.2|7959.2|7954.2|64
1605879000000|2020-11-20 13:30:00|7964.7|7959.7|7972.7|7967.7|7972.7|7967.7|7964.2|7959.2|38
1605879300000|2020-11-20 13:35:00|7972.2|7967.2|7971.2|7966.2|7976.2|7971.2|7970.2|7965.2|58
1605879600000|2020-11-20 13:40:00|7970.7|7965.7|7962.7|7957.7|7970.7|7965.7|7961.2|7956.2|96
1605879900000|2020-11-20 13:45:00|7963.2|7958.2|7970.2|7965.2|7971.2|7966.2|7962.2|7957.2|57
1605880200000|2020-11-20 13:50:00|7969.7|7964.7|7964.7|7959.7|7969.7|7964.7|7963.2|7958.2|58
1605880500000|2020-11-20 13:55:00|7965.2|7960.2|7965.7|7960.7|7968.7|7963.7|7963.2|7958.2|46
1605880800000|2020-11-20 14:00:00|7966.2|7961.2|7965.2|7960.2|7966.7|7961.7|7960.7|7955.7|131
1605881100000|2020-11-20 14:05:00|7966.2|7961.2|7966.7|7961.7|7968.7|7963.7|7963.2|7958.2|93
1605881400000|2020-11-20 14:10:00|7966.2|7961.2|7969.7|7964.7|7973.2|7968.2|7966.2|7961.2|74
1605881700000|2020-11-20 14:15:00|7969.2|7964.2|7965.7|7960.7|7971.7|7966.7|7964.2|7959.2|99
1605882000000|2020-11-20 14:20:00|7964.2|7959.2|7962.2|7957.2|7968.7|7963.7|7961.2|7956.2|86
1605882300000|2020-11-20 14:25:00|7962.7|7957.7|7964.7|7959.7|7967.2|7962.2|7961.2|7956.2|114
1605882600000|2020-11-20 14:30:00|7965.2|7960.2|7968.2|7963.2|7972.2|7967.2|7962.2|7957.2|131
1605882900000|2020-11-20 14:35:00|7967.2|7962.2|7972.2|7967.2|7975.7|7970.7|7964.2|7959.2|102
1605883200000|2020-11-20 14:40:00|7973.2|7968.2|7977.2|7972.2|7982.7|7977.7|7971.7|7966.7|156
1605883500000|2020-11-20 14:45:00|7976.7|7971.7|7976.7|7971.7|7983.2|7978.2|7974.2|7969.2|113
1605883800000|2020-11-20 14:50:00|7976.2|7971.2|7972.2|7967.2|7976.7|7971.7|7967.7|7962.7|154
1605884100000|2020-11-20 14:55:00|7970.2|7965.2|7975.7|7970.7|7975.7|7970.7|7967.7|7962.7|112
1605884400000|2020-11-20 15:00:00|7976.2|7971.2|7976.2|7971.2|7979.7|7974.7|7975.2|7970.2|117
1605884700000|2020-11-20 15:05:00|7977.7|7972.7|7973.2|7968.2|7978.7|7973.7|7973.2|7968.2|127
1605885000000|2020-11-20 15:10:00|7972.1|7967.1|7966.1|7961.1|7974.1|7969.1|7966.1|7961.1|206
1605885300000|2020-11-20 15:15:00|7965.6|7960.6|7961.1|7956.1|7968.1|7963.1|7960.6|7955.6|184
1605885600000|2020-11-20 15:20:00|7962.1|7957.1|7974.1|7969.1|7977.6|7972.6|7962.1|7957.1|197
1605885900000|2020-11-20 15:25:00|7974.6|7969.6|7981.6|7976.6|7982.6|7977.6|7973.6|7968.6|243
1605886200000|2020-11-20 15:30:00|7979.6|7974.6|7980.6|7975.6|7988.6|7983.6|7979.1|7974.1|412
1605886500000|2020-11-20 15:35:00|7979.1|7974.1|7981.6|7976.6|7986.6|7981.6|7979.1|7974.1|388
1605886800000|2020-11-20 15:40:00|7982.1|7977.1|7978.1|7973.1|7984.6|7979.6|7977.6|7972.6|279
1605887100000|2020-11-20 15:45:00|7978.6|7973.6|7977.1|7972.1|7983.6|7978.6|7975.6|7970.6|142
1605887400000|2020-11-20 15:50:00|7976.6|7971.6|7969.6|7964.6|7979.6|7974.6|7969.6|7964.6|117
1605887700000|2020-11-20 15:55:00|7969.1|7964.1|7971.6|7966.6|7975.6|7970.6|7967.6|7962.6|106
1605888000000|2020-11-20 16:00:00|7971.1|7966.1|7978.1|7973.1|7982.1|7977.1|7971.1|7966.1|83
1605888300000|2020-11-20 16:05:00|7978.6|7973.6|7983.1|7978.1|7984.1|7979.1|7977.1|7972.1|1471
1605888600000|2020-11-20 16:10:00|7983.6|7978.6|7979.1|7974.1|7983.6|7978.6|7978.1|7973.1|137
1605888900000|2020-11-20 16:15:00|7979.6|7974.6|7978.1|7973.1|7983.6|7978.6|7976.6|7971.6|101
1605889200000|2020-11-20 16:20:00|7980.1|7975.1|7978.1|7973.1|7981.6|7976.6|7976.6|7971.6|94
1605889500000|2020-11-20 16:25:00|7977.6|7972.6|7978.1|7973.1|7981.1|7976.1|7976.1|7971.1|238
1605889800000|2020-11-20 16:30:00|7978.8|7971.8|7981.8|7973.8|7989.8|7982.8|7975.8|7968.8|274
1605890100000|2020-11-20 16:35:00|7980.8|7974.8|7985.8|7977.8|7986.8|7980.8|7980.8|7974.8|173
1605890400000|2020-11-20 16:40:00|7984.8|7978.8|7982.8|7975.8|7985.8|7978.8|7981.8|7974.8|12
1605890700000|2020-11-20 16:45:00|7983.8|7976.8|7973.8|7965.8|7983.8|7976.8|7972.8|7965.8|15
1605891000000|2020-11-20 16:50:00|7974.8|7967.8|7973.8|7965.8|7976.8|7969.8|7972.8|7965.8|16
1605891300000|2020-11-20 16:55:00|7974.8|7967.8|7974.8|7966.8|7974.8|7967.8|7973.8|7965.8|2
1605891600000|2020-11-20 17:00:00|7972.8|7965.8|7973.8|7966.8|7975.8|7968.8|7970.8|7964.8|16
1605891900000|2020-11-20 17:05:00|7974.8|7967.8|7972.8|7965.8|7974.8|7967.8|7972.8|7965.8|14
1605892200000|2020-11-20 17:10:00|7971.8|7964.8|7971.8|7964.8|7972.8|7965.8|7969.8|7961.8|19
1605892500000|2020-11-20 17:15:00|7970.8|7963.8|7972.8|7965.8|7973.8|7966.8|7970.8|7963.8|4
1605892800000|2020-11-20 17:20:00|7974.8|7967.8|7972.8|7965.8|7975.8|7968.8|7971.8|7964.8|7
1605893100000|2020-11-20 17:25:00|7974.8|7966.8|7976.8|7968.8|7976.8|7969.8|7974.8|7966.8|3
1605893400000|2020-11-20 17:30:00|7977.8|7969.8|7976.8|7969.8|7977.8|7970.8|7976.8|7969.8|8
1605893700000|2020-11-20 17:35:00|7975.8|7968.8|7976.8|7969.8|7977.8|7970.8|7974.8|7968.8|3
1605894000000|2020-11-20 17:40:00|7977.8|7968.8|7973.8|7965.8|7977.8|7968.8|7969.8|7962.8|66
1605894300000|2020-11-20 17:45:00|7971.8|7962.8|7971.8|7963.8|7974.8|7966.8|7970.8|7962.8|18
1605894600000|2020-11-20 17:50:00|7970.8|7962.8|7972.8|7964.8|7972.8|7965.8|7970.8|7962.8|15
1605894900000|2020-11-20 17:55:00|7969.8|7965.8|7975.8|7968.8|7976.8|7968.8|7969.8|7962.8|20
1605895200000|2020-11-20 18:00:00|7974.8|7965.8|7975.8|7968.8|7977.8|7969.8|7973.8|7965.8|20
1605895500000|2020-11-20 18:05:00|7974.8|7967.8|7975.8|7967.8|7975.8|7968.8|7972.8|7965.8|3
1605895800000|2020-11-20 18:10:00|7974.8|7966.8|7977.8|7969.8|7977.8|7969.8|7973.8|7966.8|0
1605896100000|2020-11-20 18:15:00|7976.8|7970.8|7978.8|7971.8|7978.8|7971.8|7976.8|7970.8|2
1605896400000|2020-11-20 18:20:00|7977.8|7970.8|7978.8|7971.8|7978.8|7971.8|7976.8|7969.8|9
1605896700000|2020-11-20 18:25:00|7977.8|7970.8|7978.8|7971.8|7978.8|7971.8|7977.8|7970.8|7
1605897000000|2020-11-20 18:30:00|7977.8|7970.8|7977.8|7970.8|7977.8|7971.8|7976.8|7970.8|5
1605897300000|2020-11-20 18:35:00|7978.8|7971.8|7980.8|7972.8|7981.8|7974.8|7978.8|7971.8|12
1605897600000|2020-11-20 18:40:00|7979.8|7973.8|7980.8|7973.8|7980.8|7973.8|7978.8|7971.8|0
1605897900000|2020-11-20 18:45:00|7979.8|7971.8|7979.8|7971.8|7981.8|7974.8|7976.8|7969.8|17
1605898200000|2020-11-20 18:50:00|7978.8|7970.8|7978.8|7970.8|7979.8|7971.8|7977.8|7970.8|4
1605898500000|2020-11-20 18:55:00|7977.8|7969.8|7975.4|7963.4|7977.8|7969.8|7970.8|7963.4|32
1605898800000|2020-11-20 19:00:00|7975.5|7963.5|7975.2|7963.2|7975.6|7963.6|7973.1|7961.1|0
1605899100000|2020-11-20 19:05:00|7975.3|7963.3|7975.2|7963.2|7975.3|7963.3|7972.9|7960.9|0
1605899400000|2020-11-20 19:10:00|7975.1|7963.1|7972.8|7960.8|7975.3|7963.3|7972.8|7960.8|0
1605899700000|2020-11-20 19:15:00|7972.9|7960.9|7970.7|7958.7|7974.7|7962.7|7970.6|7958.6|0
1605900000000|2020-11-20 19:20:00|7970.8|7958.8|7977.1|7965.1|7977.5|7965.5|7968.5|7956.5|0
1605900300000|2020-11-20 19:25:00|7977.2|7965.2|7977.6|7965.6|7977.6|7965.6|7975|7963|0
1605900600000|2020-11-20 19:30:00|7977.7|7965.7|7982.1|7970.1|7982.1|7970.1|7977.4|7965.4|0
1605900900000|2020-11-20 19:35:00|7982|7970|7979.6|7967.6|7986.6|7974.6|7979.6|7967.6|0
1605901200000|2020-11-20 19:40:00|7979.7|7967.7|7975.1|7963.1|7979.7|7967.7|7974.7|7962.7|0
1605901500000|2020-11-20 19:45:00|7975|7963|7975.2|7963.2|7977.2|7965.2|7972.6|7960.6|0
1605901800000|2020-11-20 19:50:00|7975.1|7963.1|7977.1|7965.1|7977.4|7965.4|7975|7963|0
1605902100000|2020-11-20 19:55:00|7977|7965|7976.9|7964.9|7977.3|7965.3|7974.6|7962.6|0
1605902400000|2020-11-20 20:00:00|7977.1|7965.1|7974.4|7962.4|7979.3|7967.3|7974.4|7962.4|0
1605902700000|2020-11-20 20:05:00|7974.3|7962.3|7970.6|7958.6|7979|7967|7969.6|7957.6|0
1605903000000|2020-11-20 20:10:00|7970.7|7958.7|7967|7955|7974.2|7962.2|7964.5|7952.5|0
1605903300000|2020-11-20 20:15:00|7966.8|7954.8|7966.2|7954.2|7968.7|7956.7|7961.6|7949.6|0
1605903600000|2020-11-20 20:20:00|7966.1|7954.1|7967.6|7955.6|7970.1|7958.1|7963.9|7951.9|0
1605903900000|2020-11-20 20:25:00|7967.5|7955.5|7967.7|7955.7|7970.3|7958.3|7965.5|7953.5|0
1605904200000|2020-11-20 20:30:00|7967.6|7955.6|7967.3|7955.3|7969.8|7957.8|7964.9|7952.9|0
1605904500000|2020-11-20 20:35:00|7967.2|7955.2|7978.8|7966.8|7978.8|7966.8|7967.1|7955.1|0
1605904800000|2020-11-20 20:40:00|7978.7|7966.7|7979|7967|7979.1|7967.1|7976.4|7964.4|0
1605905100000|2020-11-20 20:45:00|7979.1|7967.1|7983.4|7971.4|7988.5|7976.5|7979.1|7967.1|0
1605905400000|2020-11-20 20:50:00|7983.3|7971.3|7968.7|7956.7|7983.3|7971.3|7968.6|7956.6|0
1605905700000|2020-11-20 20:55:00|7968.8|7956.8|7973.7|7961.7|7976.4|7964.4|7968.5|7956.5|0
1605906000000|2020-11-20 21:00:00|7969.7|7957.7|7963.7|7951.7|7971.8|7959.8|7960.7|7948.7|0
1605906300000|2020-11-20 21:05:00|7963.5|7951.5|7964|7952|7966.2|7954.2|7959.6|7947.6|0
1605906600000|2020-11-20 21:10:00|7963.9|7951.9|7956.6|7944.6|7964.4|7952.4|7954.3|7942.3|0
1605906900000|2020-11-20 21:15:00|7956.4|7944.4|7958.9|7946.9|7958.9|7946.9|7956.2|7944.2|0
1605907200000|2020-11-20 21:20:00|7959.1|7947.1|7959.7|7947.7|7960.4|7948.4|7958.9|7946.9|0
1605907500000|2020-11-20 21:25:00|7959.5|7947.5|7959.9|7947.9|7959.9|7947.9|7958.9|7946.9|0
1605907800000|2020-11-20 21:30:00|7960.2|7948.2|7960.7|7948.7|7968.2|7956.2|7957.6|7945.6|0
1605908100000|2020-11-20 21:35:00|7961.1|7949.1|7964.1|7952.1|7966.6|7954.6|7958.6|7946.6|0
1605908400000|2020-11-20 21:40:00|7963.6|7951.6|7965.7|7953.7|7966.2|7954.2|7962.7|7950.7|0
1605908700000|2020-11-20 21:45:00|7966.2|7954.2|7964.8|7952.8|7966.6|7954.6|7963.6|7951.6|0
1605909000000|2020-11-20 21:50:00|7964.7|7952.7|7970.7|7958.7|7971.7|7959.7|7963.6|7951.6|0
1605909300000|2020-11-20 21:55:00|7970.8|7958.8|7972.4|7960.4|7974.5|7962.5|7970.6|7958.6|0
1606086000000|2020-11-22 23:00:00|7961.2|7949.2|7975.2|7963.2|7976.8|7964.8|7960.9|7948.9|0
1606086300000|2020-11-22 23:05:00|7975|7963|7980.4|7968.4|7981.4|7969.4|7973.7|7961.7|0
1606086600000|2020-11-22 23:10:00|7980|7968|7973.8|7961.8|7980|7968|7972.4|7960.4|0
1606086900000|2020-11-22 23:15:00|7974|7962|7970.4|7958.4|7976.3|7964.3|7968.3|7956.3|0
1606087200000|2020-11-22 23:20:00|7970.6|7958.6|7971.3|7959.3|7974.3|7962.3|7969.9|7957.9|0
1606087500000|2020-11-22 23:25:00|7971.1|7959.1|7972.9|7960.9|7975.4|7963.4|7970.8|7958.8|0
1606087800000|2020-11-22 23:30:00|7972.8|7960.8|7968.8|7956.8|7973.8|7961.8|7968.8|7956.8|0
1606088100000|2020-11-22 23:35:00|7969.2|7957.2|7972.4|7960.4|7974.9|7962.9|7969.2|7957.2|0
1606088400000|2020-11-22 23:40:00|7971.8|7959.8|7972|7960|7972.9|7960.9|7968.8|7956.8|0
1606088700000|2020-11-22 23:45:00|7972.4|7960.4|7978.4|7966.4|7978.8|7966.8|7972|7960|0
1606089000000|2020-11-22 23:50:00|7978.6|7966.6|7982.1|7970.1|7983.4|7971.4|7977.5|7965.5|0
1606089300000|2020-11-22 23:55:00|7981.9|7969.9|7983.4|7971.4|7983.9|7971.9|7980.9|7968.9|0
1606089600000|2020-11-23 00:00:00|7983|7971|7981.4|7969.4|7983.9|7971.9|7980.2|7968.2|0
1606089900000|2020-11-23 00:05:00|7981.3|7969.3|7984.4|7972.4|7984.8|7972.8|7980.9|7968.9|0
1606090200000|2020-11-23 00:10:00|7984.3|7972.3|7984.1|7972.1|7986.4|7974.4|7981.8|7969.8|0
1606090500000|2020-11-23 00:15:00|7984.6|7972.6|7996|7984|7996.2|7984.2|7983.3|7971.3|0
1606090800000|2020-11-23 00:20:00|7996.4|7984.4|7999.3|7987.3|7999.3|7987.3|7994.7|7982.7|0
1606091100000|2020-11-23 00:25:00|7999.2|7987.2|7999.3|7987.3|7999.3|7987.3|7997|7985|0
1606091400000|2020-11-23 00:30:00|8000.1|7988.1|7997.1|7985.1|8001.5|7989.5|7997.1|7985.1|0
1606091700000|2020-11-23 00:35:00|7997.2|7985.2|8001.5|7989.5|8003.7|7991.7|7997.2|7985.2|0
1606092000000|2020-11-23 00:40:00|8001.6|7989.6|8004.2|7992.2|8006|7994|8001.5|7989.5|0
1606092300000|2020-11-23 00:45:00|8005.1|7993.1|8006.6|7994.6|8006.6|7994.6|8005.1|7993.1|0
1606092600000|2020-11-23 00:50:00|8006.5|7994.5|8005.4|7993.4|8008.7|7996.7|8005.4|7993.4|0
1606092900000|2020-11-23 00:55:00|8005.5|7993.5|8007.7|7995.7|8007.7|7995.7|8005.4|7993.4|0
1606093200000|2020-11-23 01:00:00|8007.6|7995.6|8005.4|7993.4|8007.7|7995.7|8000|7988|0
1606093500000|2020-11-23 01:05:00|8005.5|7993.5|8005.5|7993.5|8007.6|7995.6|8005.5|7993.5|0
1606093800000|2020-11-23 01:10:00|8005.4|7993.4|8005.5|7993.5|8005.5|7993.5|8003.2|7991.2|0
1606094100000|2020-11-23 01:15:00|8005.4|7993.4|7999.7|7987.7|8009.8|7997.8|7998.5|7986.5|0
1606094400000|2020-11-23 01:20:00|8000.1|7988.1|8001|7989|8003.3|7991.3|8000.1|7988.1|0
1606094700000|2020-11-23 01:25:00|8001.4|7989.4|8002.1|7990.1|8003.2|7991.2|8000.9|7988.9|0
1606095000000|2020-11-23 01:30:00|8001.7|7989.7|7994.3|7982.3|8001.7|7989.7|7992.1|7980.1|0
1606095300000|2020-11-23 01:35:00|7992.1|7980.1|7996.6|7984.6|7996.6|7984.6|7989.8|7977.8|0
1606095600000|2020-11-23 01:40:00|7996.7|7984.7|7994.4|7982.4|7998.9|7986.9|7994.3|7982.3|0
1606095900000|2020-11-23 01:45:00|7994.8|7982.8|7992.1|7980.1|7996.6|7984.6|7989.9|7977.9|0
1606096200000|2020-11-23 01:50:00|7992.2|7980.2|7994.4|7982.4|7994.4|7982.4|7992.1|7980.1|0
1606096500000|2020-11-23 01:55:00|7994.5|7982.5|7994.3|7982.3|7996.6|7984.6|7992.1|7980.1|0
1606096800000|2020-11-23 02:00:00|7993.5|7981.5|7990|7978|7994.3|7982.3|7987.7|7975.7|0
1606097100000|2020-11-23 02:05:00|7989.9|7977.9|7992.2|7980.2|7993.3|7981.3|7989.9|7977.9|0
1606097400000|2020-11-23 02:10:00|7992.3|7980.3|7992.2|7980.2|7994.4|7982.4|7991.1|7979.1|0
1606097700000|2020-11-23 02:15:00|7992.1|7980.1|7991.1|7979.1|7992.3|7980.3|7990|7978|0
1606098000000|2020-11-23 02:20:00|7990.7|7978.7|7994.6|7982.6|7995.7|7983.7|7990|7978|0
1606098300000|2020-11-23 02:25:00|7994.5|7982.5|7994.5|7982.5|7996.7|7984.7|7994.5|7982.5|0
1606098600000|2020-11-23 02:30:00|7994.1|7982.1|7992.2|7980.2|7994.1|7982.1|7991.1|7979.1|0
1606098900000|2020-11-23 02:35:00|7992.3|7980.3|7992.3|7980.3|7993.3|7981.3|7992.2|7980.2|0
1606099200000|2020-11-23 02:40:00|7992.2|7980.2|7990|7978|7992.3|7980.3|7990|7978|0
1606099500000|2020-11-23 02:45:00|7990.1|7978.1|7992.2|7980.2|7992.3|7980.3|7990|7978|0
1606099800000|2020-11-23 02:50:00|7992.3|7980.3|7996.8|7984.8|7996.8|7984.8|7992.2|7980.2|0
1606100100000|2020-11-23 02:55:00|7996.9|7984.9|7996.8|7984.8|7996.9|7984.9|7994.6|7982.6|0
1606100400000|2020-11-23 03:00:00|7996.4|7984.4|7994.7|7982.7|7996.4|7984.4|7994.6|7982.6|0
1606100700000|2020-11-23 03:05:00|7995.5|7983.5|7995.9|7983.9|7997|7985|7994.7|7982.7|0
1606101000000|2020-11-23 03:10:00|7996.3|7984.3|7997|7985|7997|7985|7994.8|7982.8|0
1606101300000|2020-11-23 03:15:00|7995.9|7983.9|7995.1|7983.1|7997.2|7985.2|7994.8|7982.8|0
1606101600000|2020-11-23 03:20:00|7995.5|7983.5|7994.9|7982.9|7997.3|7985.3|7994.9|7982.9|0
1606101900000|2020-11-23 03:25:00|7991.4|7979.4|7989.1|7977.1|7993.6|7981.6|7989.1|7977.1|0
1606102200000|2020-11-23 03:30:00|7989|7977|7991.4|7979.4|7991.4|7979.4|7989|7977|0
1606102500000|2020-11-23 03:35:00|7991.3|7979.3|7993.6|7981.6|7993.6|7981.6|7991.3|7979.3|0
1606102800000|2020-11-23 03:40:00|7990.1|7978.1|7985.9|7973.9|7990.1|7978.1|7985.8|7973.8|0
1606103100000|2020-11-23 03:45:00|7986.3|7974.3|7985.8|7973.8|7987|7975|7983.7|7971.7|0
1606103400000|2020-11-23 03:50:00|7985.9|7973.9|7985.9|7973.9|7985.9|7973.9|7983.7|7971.7|0
1606104000000|2020-11-23 04:00:00|7986.7|7974.7|7985.8|7973.8|7988.1|7976.1|7984.7|7972.7|0
1606104300000|2020-11-23 04:05:00|7985|7973|7983.7|7971.7|7985.8|7973.8|7983.6|7971.6|0
1606104600000|2020-11-23 04:10:00|7983.6|7971.6|7983.7|7971.7|7983.7|7971.7|7981.5|7969.5|0
1606104900000|2020-11-23 04:15:00|7983.6|7971.6|7983.5|7971.5|7983.7|7971.7|7982.6|7970.6|0
1606105200000|2020-11-23 04:20:00|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|7983.4|7971.4|0
1606105500000|2020-11-23 04:25:00|7982.6|7970.6|7981.2|7969.2|7982.6|7970.6|7981.2|7969.2|0
1606105800000|2020-11-23 04:30:00|7981.3|7969.3|7979.1|7967.1|7981.3|7969.3|7979|7967|0
1606106100000|2020-11-23 04:35:00|7979.2|7967.2|7979.1|7967.1|7979.2|7967.2|7979.1|7967.1|0
1606106400000|2020-11-23 04:40:00|7979.9|7967.9|7981.3|7969.3|7981.3|7969.3|7979.9|7967.9|0
1606106700000|2020-11-23 04:45:00|7984.9|7972.9|7984.9|7972.9|7987.1|7975.1|7984.9|7972.9|0
1606107000000|2020-11-23 04:50:00|7984|7972|7980.5|7968.5|7984.9|7972.9|7980.5|7968.5|0
1606107300000|2020-11-23 04:55:00|7980.9|7968.9|7982.6|7970.6|7982.7|7970.7|7980.5|7968.5|0
1606107600000|2020-11-23 05:00:00|7981.8|7969.8|7984.9|7972.9|7984.9|7972.9|7980.4|7968.4|0
1606107900000|2020-11-23 05:05:00|7984.4|7972.4|7988.7|7976.7|7988.7|7976.7|7983.8|7971.8|0
1606108200000|2020-11-23 05:10:00|7988.6|7976.6|7988.6|7976.6|7988.6|7976.6|7986.4|7974.4|0
1606108500000|2020-11-23 05:15:00|7988.7|7976.7|7990.9|7978.9|7990.9|7978.9|7988.6|7976.6|0
1606108800000|2020-11-23 05:20:00|7990.8|7978.8|7988.7|7976.7|7990.8|7978.8|7988.6|7976.6|0
1606109100000|2020-11-23 05:25:00|7988.5|7976.5|7988.5|7976.5|7988.5|7976.5|7988.4|7976.4|0
1606109400000|2020-11-23 05:30:00|7988.4|7976.4|7988.4|7976.4|7990.6|7978.6|7987.3|7975.3|0
1606109700000|2020-11-23 05:35:00|7988.3|7976.3|7990.7|7978.7|7990.7|7978.7|7988.3|7976.3|0
1606110000000|2020-11-23 05:40:00|7990.8|7978.8|7993.2|7981.2|7993.2|7981.2|7990.7|7978.7|0
1606110300000|2020-11-23 05:45:00|7993.3|7981.3|7993.2|7981.2|7993.3|7981.3|7993.2|7981.2|0
1606110600000|2020-11-23 05:50:00|7994|7982|7995.4|7983.4|7995.4|7983.4|7993.2|7981.2|0
1606110900000|2020-11-23 05:55:00|7995.8|7983.8|7999.6|7987.6|7999.6|7987.6|7995.2|7983.2|0
1606111200000|2020-11-23 06:00:00|7999.5|7987.5|8006.3|7994.3|8006.3|7994.3|7999.5|7987.5|0
1606111500000|2020-11-23 06:05:00|8005.9|7993.9|8000.5|7988.5|8006.3|7994.3|7999.4|7987.4|0
1606111800000|2020-11-23 06:10:00|8000.4|7988.4|8000.4|7988.4|8002.6|7990.6|7999.4|7987.4|0
1606112100000|2020-11-23 06:15:00|8000|7988|8000.6|7988.6|8000.6|7988.6|7999.3|7987.3|0
1606112400000|2020-11-23 06:20:00|8000.5|7988.5|8000.5|7988.5|8000.5|7988.5|7998.3|7986.3|0
1606112700000|2020-11-23 06:25:00|8000.4|7988.4|8000.4|7988.4|8000.4|7988.4|8000.4|7988.4|0
1606113000000|2020-11-23 06:30:00|8000|7988|7998.2|7986.2|8000|7988|7998.1|7986.1|0
1606113300000|2020-11-23 06:35:00|7998.3|7986.3|7998.3|7986.3|8000.4|7988.4|7998.2|7986.2|0
1606113600000|2020-11-23 06:40:00|7998.2|7986.2|8000.6|7988.6|8000.6|7988.6|7998.2|7986.2|0
1606113900000|2020-11-23 06:45:00|8000.5|7988.5|7998.3|7986.3|8000.6|7988.6|7998.3|7986.3|0
1606114200000|2020-11-23 06:50:00|7998.4|7986.4|7998.5|7986.5|7998.5|7986.5|7998.3|7986.3|0
1606114500000|2020-11-23 06:55:00|7999.3|7987.3|7999.7|7987.7|8000.8|7988.8|7999.3|7987.3|0
1606114800000|2020-11-23 07:00:00|7998.9|7986.9|8006.3|8001.3|8019.8|8014.8|7998.9|7986.9|57
1606115100000|2020-11-23 07:05:00|8007.8|8002.8|8035.8|8030.8|8035.8|8030.8|8007.8|8002.8|46
1606115400000|2020-11-23 07:10:00|8036.8|8031.8|8042.3|8037.3|8042.8|8037.8|8028.3|8023.3|36
1606115700000|2020-11-23 07:15:00|8041.8|8036.8|8044.3|8039.3|8045.3|8040.3|8041.8|8036.8|27
1606116000000|2020-11-23 07:20:00|8044.8|8039.8|8033.8|8028.8|8045.3|8040.3|8031.3|8026.3|30
1606116300000|2020-11-23 07:25:00|8034.3|8029.3|8039.3|8034.3|8040.3|8035.3|8034.3|8029.3|2
1606116600000|2020-11-23 07:30:00|8038.8|8033.8|8037.3|8032.3|8039.3|8034.3|8035.3|8030.3|8
1606116900000|2020-11-23 07:35:00|8037.8|8032.8|8039.3|8034.3|8041.3|8036.3|8034.3|8029.3|13
1606117200000|2020-11-23 07:40:00|8039.8|8034.8|8034.8|8029.8|8040.8|8035.8|8034.8|8029.8|5
1606117500000|2020-11-23 07:45:00|8034.3|8029.3|8033.3|8028.3|8034.8|8029.8|8032.3|8027.3|2
1606117800000|2020-11-23 07:50:00|8032.8|8027.8|8035.3|8030.3|8036.3|8031.3|8032.3|8027.3|3
1606118100000|2020-11-23 07:55:00|8034.8|8029.8|8028.8|8023.8|8037.8|8032.8|8027.3|8022.3|39
1606118400000|2020-11-23 08:00:00|8031.3|8026.3|8033.3|8028.3|8043.8|8038.8|8021.3|8016.3|342
1606118700000|2020-11-23 08:05:00|8034.3|8029.3|8057.8|8052.8|8060.3|8055.3|8027.3|8022.3|224
1606119000000|2020-11-23 08:10:00|8058.3|8053.3|8034.3|8029.3|8059.3|8054.3|8030.8|8025.8|150
1606119300000|2020-11-23 08:15:00|8033.8|8028.8|8039.3|8034.3|8045.8|8040.8|8028.8|8023.8|127
1606119600000|2020-11-23 08:20:00|8039.8|8034.8|8050.3|8045.3|8052.3|8047.3|8036.3|8031.3|94
1606119900000|2020-11-23 08:25:00|8051.8|8046.8|8050.3|8045.3|8052.3|8047.3|8045.8|8040.8|83
1606120200000|2020-11-23 08:30:00|8052.8|8047.8|8068.3|8063.3|8070.8|8065.8|8052.8|8047.8|171
1606120500000|2020-11-23 08:35:00|8068.8|8063.8|8047.8|8042.8|8071.3|8066.3|8045.8|8040.8|87
1606120800000|2020-11-23 08:40:00|8048.3|8043.3|8039.8|8034.8|8049.3|8044.3|8038.3|8033.3|53
1606121100000|2020-11-23 08:45:00|8040.3|8035.3|8041.3|8036.3|8044.8|8039.8|8036.3|8031.3|72
1606121400000|2020-11-23 08:50:00|8040.8|8035.8|8041.8|8036.8|8046.3|8041.3|8039.3|8034.3|89
1606121700000|2020-11-23 08:55:00|8042.3|8037.3|8047.3|8042.3|8047.8|8042.8|8035.8|8030.8|62
1606122000000|2020-11-23 09:00:00|8047.8|8042.8|8038.3|8033.3|8047.8|8042.8|8034.3|8029.3|79
1606122300000|2020-11-23 09:05:00|8039.3|8034.3|8046.8|8041.8|8046.8|8041.8|8037.8|8032.8|44
1606122600000|2020-11-23 09:10:00|8046.3|8041.3|8057.3|8052.3|8058.3|8053.3|8044.3|8039.3|86
1606122900000|2020-11-23 09:15:00|8057.8|8052.8|8053.8|8048.8|8060.3|8055.3|8053.8|8048.8|61
1606123200000|2020-11-23 09:20:00|8054.3|8049.3|8057.3|8052.3|8059.8|8054.8|8052.3|8047.3|104
1606123500000|2020-11-23 09:25:00|8056.3|8051.3|8062.3|8057.3|8063.3|8058.3|8053.3|8048.3|57
1606123800000|2020-11-23 09:30:00|8061.8|8056.8|8049.8|8044.8|8063.3|8058.3|8049.8|8044.8|71
1606124100000|2020-11-23 09:35:00|8050.3|8045.3|8038.3|8033.3|8050.3|8045.3|8037.8|8032.8|47
1606124400000|2020-11-23 09:40:00|8036.8|8031.8|8026.8|8021.8|8037.8|8032.8|8024.8|8019.8|91
1606124700000|2020-11-23 09:45:00|8026.3|8021.3|8037.8|8032.8|8037.8|8032.8|8026.3|8021.3|31
1606125000000|2020-11-23 09:50:00|8038.3|8033.3|8041.3|8036.3|8042.8|8037.8|8033.8|8028.8|58
1606125300000|2020-11-23 09:55:00|8042.3|8037.3|8043.3|8038.3|8043.3|8038.3|8040.3|8035.3|59
1606125600000|2020-11-23 10:00:00|8045.3|8040.3|8048.3|8043.3|8049.3|8044.3|8045.3|8040.3|120
1606125900000|2020-11-23 10:05:00|8048.8|8043.8|8050.3|8045.3|8051.8|8046.8|8045.8|8040.8|71
1606126200000|2020-11-23 10:10:00|8048.3|8043.3|8048.3|8043.3|8050.3|8045.3|8045.8|8040.8|74
1606126500000|2020-11-23 10:15:00|8047.8|8042.8|8054.3|8049.3|8054.3|8049.3|8045.3|8040.3|81
1606126800000|2020-11-23 10:20:00|8053.8|8048.8|8052.3|8047.3|8054.8|8049.8|8049.8|8044.8|37
1606127100000|2020-11-23 10:25:00|8051.8|8046.8|8046.8|8041.8|8054.8|8049.8|8045.3|8040.3|37
1606127400000|2020-11-23 10:30:00|8047.3|8042.3|8041.3|8036.3|8047.3|8042.3|8040.3|8035.3|78
1606127700000|2020-11-23 10:35:00|8040.8|8035.8|8046.3|8041.3|8047.8|8042.8|8040.3|8035.3|22
1606128000000|2020-11-23 10:40:00|8045.8|8040.8|8040.3|8035.3|8051.3|8046.3|8039.8|8034.8|66
1606128300000|2020-11-23 10:45:00|8039.8|8034.8|8044.8|8039.8|8044.8|8039.8|8038.3|8033.3|89
1606128600000|2020-11-23 10:50:00|8044.3|8039.3|8047.8|8042.8|8047.8|8042.8|8041.8|8036.8|46
1606128900000|2020-11-23 10:55:00|8047.3|8042.3|8045.3|8040.3|8049.3|8044.3|8039.3|8034.3|109
1606129200000|2020-11-23 11:00:00|8044.8|8039.8|8044.8|8039.8|8051.3|8046.3|8043.8|8038.8|100
1606129500000|2020-11-23 11:05:00|8045.3|8040.3|8043.3|8038.3|8046.3|8041.3|8038.3|8033.3|23
1606129800000|2020-11-23 11:10:00|8043.8|8038.8|8043.8|8038.8|8047.8|8042.8|8042.8|8037.8|15
1606130100000|2020-11-23 11:15:00|8043.3|8038.3|8040.3|8035.3|8045.8|8040.8|8038.3|8033.3|36
1606130400000|2020-11-23 11:20:00|8039.3|8034.3|8037.3|8032.3|8040.8|8035.8|8033.8|8028.8|54
1606130700000|2020-11-23 11:25:00|8036.8|8031.8|8029.8|8024.8|8038.3|8033.3|8029.3|8024.3|66
1606131000000|2020-11-23 11:30:00|8030.3|8025.3|8027.8|8022.8|8032.3|8027.3|8023.3|8018.3|54
1606131300000|2020-11-23 11:35:00|8027.3|8022.3|8025.8|8020.8|8027.3|8022.3|8020.8|8015.8|39
1606131600000|2020-11-23 11:40:00|8025.3|8020.3|8022.8|8017.8|8027.3|8022.3|8021.3|8016.3|39
1606131900000|2020-11-23 11:45:00|8023.3|8018.3|8016.3|8011.3|8023.3|8018.3|8015.3|8010.3|28
1606132200000|2020-11-23 11:50:00|8016.8|8011.8|8021.8|8016.8|8022.3|8017.3|8015.8|8010.8|66
1606132500000|2020-11-23 11:55:00|8021.3|8016.3|8023.3|8018.3|8023.3|8018.3|8017.3|8012.3|90
1606132800000|2020-11-23 12:00:00|8022.8|8017.8|8010.8|8005.8|8022.8|8017.8|8010.8|8005.8|25
1606133100000|2020-11-23 12:05:00|8010.3|8005.3|8007.8|8002.8|8011.3|8006.3|8002.3|7997.3|71
1606133400000|2020-11-23 12:10:00|8008.3|8003.3|8008.3|8003.3|8009.3|8004.3|8003.3|7998.3|53
1606133700000|2020-11-23 12:15:00|8009.3|8004.3|8009.8|8004.8|8011.3|8006.3|8005.8|8000.8|52
1606134000000|2020-11-23 12:20:00|8009.3|8004.3|8005.3|8000.3|8009.3|8004.3|8004.3|7999.3|49
1606134300000|2020-11-23 12:25:00|8004.8|7999.8|8009.3|8004.3|8010.8|8005.8|8003.8|7998.8|59
1606134600000|2020-11-23 12:30:00|8008.8|8003.8|8005.8|8000.8|8010.8|8005.8|8005.3|8000.3|51
1606134900000|2020-11-23 12:35:00|8005.3|8000.3|8004.3|7999.3|8009.8|8004.8|8001.8|7996.8|68
1606135200000|2020-11-23 12:40:00|8004.5|7999.5|8011|8006|8012|8007|8004|7999|34
1606135500000|2020-11-23 12:45:00|8011.5|8006.5|8015|8010|8017.5|8012.5|8011.5|8006.5|22
1606135800000|2020-11-23 12:50:00|8014.5|8009.5|8014.5|8009.5|8015.5|8010.5|8011|8006|18
1606136100000|2020-11-23 12:55:00|8014|8009|8007.5|8002.5|8014|8009|8007.5|8002.5|36
1606136400000|2020-11-23 13:00:00|8009|8004|8005|8000|8009|8004|8002.5|7997.5|58
1606136700000|2020-11-23 13:05:00|8005.5|8000.5|8003.5|7998.5|8005.5|8000.5|8001.5|7996.5|19
1606137000000|2020-11-23 13:10:00|8004|7999|8005|8000|8006.5|8001.5|8003|7998|12
1606137300000|2020-11-23 13:15:00|8004.5|7999.5|7998.5|7993.5|8004.5|7999.5|7993|7988|70
1606137600000|2020-11-23 13:20:00|7999|7994|7996.5|7991.5|8001|7996|7993.5|7988.5|33
1606137900000|2020-11-23 13:25:00|7997.5|7992.5|7998|7993|7998.5|7993.5|7992|7987|27
1606138200000|2020-11-23 13:30:00|7997.5|7992.5|7996|7991|7997.5|7992.5|7992.5|7987.5|17
1606138500000|2020-11-23 13:35:00|7996.5|7991.5|8004.5|7999.5|8006|8001|7996.5|7991.5|26
1606138800000|2020-11-23 13:40:00|8004|7999|7987|7982|8004.5|7999.5|7973|7968|501
1606139100000|2020-11-23 13:45:00|7984.5|7979.5|7989|7984|7989.5|7984.5|7979.5|7974.5|54
1606139400000|2020-11-23 13:50:00|7988|7983|7976|7971|7989.5|7984.5|7973.5|7968.5|120
1606139700000|2020-11-23 13:55:00|7975.5|7970.5|7988|7983|7989.5|7984.5|7975|7970|56
1606140000000|2020-11-23 14:00:00|7988.5|7983.5|7992.5|7987.5|7995.5|7990.5|7986.5|7981.5|49
1606140300000|2020-11-23 14:05:00|7991.5|7986.5|7995|7990|7997|7992|7988.5|7983.5|37
1606140600000|2020-11-23 14:10:00|7995.5|7990.5|7981|7976|7997.5|7992.5|7981|7976|27
1606140900000|2020-11-23 14:15:00|7981.5|7976.5|7984.5|7979.5|7989.5|7984.5|7981.5|7976.5|26
1606141200000|2020-11-23 14:20:00|7984|7979|7985.5|7980.5|7987|7982|7981.5|7976.5|25
1606141500000|2020-11-23 14:25:00|7986.5|7981.5|7996.5|7991.5|7996.5|7991.5|7984.5|7979.5|92
1606141800000|2020-11-23 14:30:00|7997|7992|7992.5|7987.5|8005|8000|7990.5|7985.5|79
1606142100000|2020-11-23 14:35:00|7993|7988|7989.5|7984.5|7993|7988|7985.5|7980.5|88
1606142400000|2020-11-23 14:40:00|7990|7985|7995.5|7990.5|7996|7991|7982.5|7977.5|61
1606142700000|2020-11-23 14:45:00|7997|7992|8003.5|7998.5|8010.5|8005.5|7997|7992|109
1606143000000|2020-11-23 14:50:00|8004|7999|8002.5|7997.5|8005.5|8000.5|7998|7993|65
1606143300000|2020-11-23 14:55:00|8002|7997|7997.5|7992.5|8004.5|7999.5|7995.5|7990.5|150
1606143600000|2020-11-23 15:00:00|7998|7993|8001.5|7996.5|8004.5|7999.5|7997.5|7992.5|63
1606143900000|2020-11-23 15:05:00|8001|7996|7995.5|7990.5|8001|7996|7993.5|7988.5|79
1606144200000|2020-11-23 15:10:00|7995.8|7990.8|7995.8|7990.8|7997.8|7992.8|7989.3|7984.3|54
1606144500000|2020-11-23 15:15:00|7995.3|7990.3|8008.8|8003.8|8008.8|8003.8|7995.3|7990.3|62
1606144800000|2020-11-23 15:20:00|8007.8|8002.8|8008.8|8003.8|8015.8|8010.8|8007.3|8002.3|103
1606145100000|2020-11-23 15:25:00|8008.3|8003.3|7998.8|7993.8|8008.3|8003.3|7997.8|7992.8|96
1606145400000|2020-11-23 15:30:00|7995.8|7990.8|8006.8|8001.8|8008.8|8003.8|7995.8|7990.8|118
1606145700000|2020-11-23 15:35:00|8006.3|8001.3|8009.8|8004.8|8014.8|8009.8|8005.3|8000.3|68
1606146000000|2020-11-23 15:40:00|8011.3|8006.3|8006.8|8001.8|8013.8|8008.8|8006.3|8001.3|62
1606146300000|2020-11-23 15:45:00|8007.3|8002.3|8013.8|8008.8|8015.8|8010.8|8004.8|7999.8|76
1606146600000|2020-11-23 15:50:00|8014.3|8009.3|8011.8|8006.8|8015.8|8010.8|8010.3|8005.3|32
1606146900000|2020-11-23 15:55:00|8011.3|8006.3|8010.8|8005.8|8012.3|8007.3|8008.3|8003.3|79
1606147200000|2020-11-23 16:00:00|8011.3|8006.3|8010.8|8005.8|8011.8|8006.8|8006.8|8001.8|93
1606147500000|2020-11-23 16:05:00|8010.3|8005.3|8005.8|8000.8|8012.8|8007.8|8005.8|8000.8|137
1606147800000|2020-11-23 16:10:00|8006.3|8001.3|7991.8|7986.8|8006.8|8001.8|7990.8|7985.8|198
1606148100000|2020-11-23 16:15:00|7991.3|7986.3|7995.3|7990.3|7996.8|7991.8|7989.3|7984.3|92
1606148400000|2020-11-23 16:20:00|7995.8|7990.8|7998.8|7993.8|8001.3|7996.3|7993.3|7988.3|141
1606148700000|2020-11-23 16:25:00|7998.3|7993.3|7991.8|7986.8|7999.8|7994.8|7990.3|7985.3|322
1606149000000|2020-11-23 16:30:00|7993.8|7987.8|7983.8|7975.8|7994.8|7988.8|7974.8|7966.8|462
1606149300000|2020-11-23 16:35:00|7982.8|7974.8|7992.8|7984.8|7994.8|7987.8|7979.8|7971.8|206
1606149600000|2020-11-23 16:40:00|7991.8|7982.8|7986.8|7978.8|7991.8|7985.8|7982.8|7975.8|53
1606149900000|2020-11-23 16:45:00|7984.8|7977.8|7994.8|7986.8|7994.8|7986.8|7984.8|7977.8|167
1606150200000|2020-11-23 16:50:00|7993.8|7985.8|7993.8|7985.8|7994.8|7987.8|7990.8|7983.8|16
1606150500000|2020-11-23 16:55:00|7994.8|7986.8|7997.8|7989.8|7998.8|7991.8|7993.8|7986.8|10
1606150800000|2020-11-23 17:00:00|7996.8|7988.8|7987.8|7980.8|7998.8|7991.8|7985.8|7978.8|105
1606151100000|2020-11-23 17:05:00|7986.8|7978.8|7985.8|7977.8|7988.8|7980.8|7982.8|7976.8|36
1606151400000|2020-11-23 17:10:00|7984.8|7978.8|7987.8|7980.8|7988.8|7982.8|7984.8|7978.8|15
1606151700000|2020-11-23 17:15:00|7986.8|7978.8|7994.8|7986.8|7994.8|7986.8|7985.8|7978.8|22
1606152000000|2020-11-23 17:20:00|7993.8|7984.8|7997.8|7989.8|7997.8|7989.8|7990.8|7983.8|6
1606152300000|2020-11-23 17:25:00|7995.8|7988.8|7991.8|7983.8|7997.8|7989.8|7990.8|7982.8|7
1606152600000|2020-11-23 17:30:00|7992.8|7984.8|7993.8|7985.8|7993.8|7986.8|7990.8|7982.8|4
1606152900000|2020-11-23 17:35:00|7994.8|7987.8|7996.8|7988.8|7997.8|7990.8|7994.8|7986.8|12
1606153200000|2020-11-23 17:40:00|7995.8|7987.8|7998.8|7990.8|8000.8|7993.8|7994.8|7986.8|9
1606153500000|2020-11-23 17:45:00|7999.8|7991.8|8005.8|7997.8|8006.8|7998.8|7998.8|7990.8|15
1606153800000|2020-11-23 17:50:00|8003.8|7998.8|8004.8|7996.8|8005.8|7998.8|8001.8|7995.8|6
1606154100000|2020-11-23 17:55:00|8003.8|7997.8|8005.8|7998.8|8006.8|7998.8|8002.8|7997.8|7
1606154400000|2020-11-23 18:00:00|8004.8|7997.8|8005.8|7997.8|8006.8|7998.8|8004.8|7996.8|2
1606154700000|2020-11-23 18:05:00|8004.8|7999.8|8005.8|7998.8|8005.8|7999.8|8004.8|7997.8|4
1606155000000|2020-11-23 18:10:00|8004.8|7999.8|8002.8|7995.8|8004.8|7999.8|8002.8|7995.8|15
1606155300000|2020-11-23 18:15:00|8004.8|7997.8|8004.8|7996.8|8006.8|7997.8|8004.8|7996.8|13
1606155600000|2020-11-23 18:20:00|8002.8|7995.8|8001.8|7994.8|8002.8|7995.8|8000.8|7993.8|5
1606155900000|2020-11-23 18:25:00|8003.8|7995.8|8003.8|7995.8|8005.8|7997.8|8002.8|7994.8|144
1606156200000|2020-11-23 18:30:00|8004.8|7996.8|8004.8|7997.8|8004.8|7997.8|8003.8|7995.8|2
1606156500000|2020-11-23 18:35:00|8005.8|7998.8|8006.8|7999.8|8007.8|8000.8|8005.8|7998.8|5
1606156800000|2020-11-23 18:40:00|8004.8|7996.8|8002.8|7996.8|8007.8|7999.8|8002.8|7996.8|16
1606157100000|2020-11-23 18:45:00|8003.8|7998.8|8006.8|7998.8|8011.8|8005.8|8003.8|7998.8|14
1606157400000|2020-11-23 18:50:00|8005.8|7997.8|8006.8|7997.8|8006.8|7998.8|8003.8|7996.8|6
1606157700000|2020-11-23 18:55:00|8005.8|7999.8|8013.8|8001.8|8013.8|8001.8|8003.3|7994.8|8
1606158000000|2020-11-23 19:00:00|8013.9|8001.9|8011.7|7999.7|8014.3|8002.3|8011.4|7999.4|0
1606158300000|2020-11-23 19:05:00|8011.8|7999.8|8009|7997|8013.9|8001.9|8009|7997|0
1606158600000|2020-11-23 19:10:00|8009.1|7997.1|8007.4|7995.4|8011.2|7999.2|8004.6|7992.6|0
1606158900000|2020-11-23 19:15:00|8007.5|7995.5|8004.8|7992.8|8009.8|7997.8|8002.4|7990.4|0
1606159200000|2020-11-23 19:20:00|8004.9|7992.9|8007.2|7995.2|8007.4|7995.4|8004.8|7992.8|0
1606159500000|2020-11-23 19:25:00|8007.1|7995.1|8007.1|7995.1|8007.3|7995.3|8004.8|7992.8|0
1606159800000|2020-11-23 19:30:00|8007|7995|8012|8000|8012|8000|8007|7995|0
1606160100000|2020-11-23 19:35:00|8011.9|7999.9|8009.7|7997.7|8012|8000|8007.3|7995.3|0
1606160400000|2020-11-23 19:40:00|8009.8|7997.8|8009.7|7997.7|8009.9|7997.9|8007.5|7995.5|0
1606160700000|2020-11-23 19:45:00|8009.6|7997.6|8009.4|7997.4|8012.3|8000.3|8009.3|7997.3|0
1606161000000|2020-11-23 19:50:00|8009.5|7997.5|8023.4|8011.4|8026|8014|8007.3|7995.3|0
1606161300000|2020-11-23 19:55:00|8023.5|8011.5|8035.7|8023.7|8035.8|8023.8|8023.4|8011.4|0
1606161600000|2020-11-23 20:00:00|8035.8|8023.8|8040.5|8028.5|8044.4|8032.4|8035.3|8023.3|0
1606161900000|2020-11-23 20:05:00|8040.6|8028.6|8041.3|8029.3|8043.6|8031.6|8037.4|8025.4|0
1606162200000|2020-11-23 20:10:00|8040.8|8028.8|8037.7|8025.7|8040.9|8028.9|8035.5|8023.5|0
1606162500000|2020-11-23 20:15:00|8037.6|8025.6|8030.4|8018.4|8037.7|8025.7|8030.4|8018.4|0
1606162800000|2020-11-23 20:20:00|8030.5|8018.5|8028.1|8016.1|8030.6|8018.6|8025.9|8013.9|0
1606163100000|2020-11-23 20:25:00|8028.2|8016.2|8024.1|8012.1|8028.4|8016.4|8023.8|8011.8|0
1606163400000|2020-11-23 20:30:00|8024|8012|8016.7|8004.7|8024.2|8012.2|8014.6|8002.6|0
1606163700000|2020-11-23 20:35:00|8016.8|8004.8|8011.1|7999.1|8017|8005|8009.9|7997.9|0
1606164000000|2020-11-23 20:40:00|8012.1|8000.1|8016.8|8004.8|8017|8005|8011.1|7999.1|0
1606164300000|2020-11-23 20:45:00|8016.7|8004.7|8018.8|8006.8|8023.5|8011.5|8014.6|8002.6|0
1606164600000|2020-11-23 20:50:00|8019.4|8007.4|8009.8|7997.8|8023.9|8011.9|8009.8|7997.8|0
1606164900000|2020-11-23 20:55:00|8009.7|7997.7|8012.4|8000.4|8013|8001|7998.9|7986.9|0
1606165200000|2020-11-23 21:00:00|8012.5|8000.5|8006|7994|8012.6|8000.6|8002.9|7990.9|0
1606165500000|2020-11-23 21:05:00|8006.1|7994.1|8006.5|7994.5|8009.5|7997.5|8005.6|7993.6|0
1606165800000|2020-11-23 21:10:00|8006.4|7994.4|8009.5|7997.5|8010.2|7998.2|8006|7994|0
1606166100000|2020-11-23 21:15:00|8009.3|7997.3|8008.9|7996.9|8009.9|7997.9|8008.2|7996.2|0
1606166400000|2020-11-23 21:20:00|8008.7|7996.7|8009.1|7997.1|8009.7|7997.7|8008.5|7996.5|0
1606166700000|2020-11-23 21:25:00|8009.3|7997.3|8008.7|7996.7|8009.3|7997.3|8008.5|7996.5|0
1606167000000|2020-11-23 21:30:00|8008.6|7996.6|8009.2|7997.2|8009.2|7997.2|8005.3|7993.3|0
1606167300000|2020-11-23 21:35:00|8009.3|7997.3|8008.3|7996.3|8009.7|7997.7|8008.3|7996.3|0
1606167600000|2020-11-23 21:40:00|8008.4|7996.4|8009.7|7997.7|8010.8|7998.8|8007.9|7995.9|0
1606167900000|2020-11-23 21:45:00|8009.8|7997.8|8009.7|7997.7|8010.4|7998.4|8009.2|7997.2|0
1606168200000|2020-11-23 21:50:00|8009.2|7997.2|8008.3|7996.3|8009.7|7997.7|8006.7|7994.7|0
1606168500000|2020-11-23 21:55:00|8007.9|7995.9|8009.5|7997.5|8010.4|7998.4|8007.2|7995.2|0
1606168800000|2020-11-23 22:00:00|8008.7|7996.7|8009.1|7997.1|8009.3|7997.3|8008.5|7996.5|0
1606169400000|2020-11-23 22:10:00|8008.9|7996.9|8009.7|7997.7|8009.9|7997.9|8008.9|7996.9|0
1606169700000|2020-11-23 22:15:00|8009.5|7997.5|8010.6|7998.6|8010.6|7998.6|8009.5|7997.5|0
1606170000000|2020-11-23 22:20:00|8010.4|7998.4|8010.6|7998.6|8010.6|7998.6|8009.9|7997.9|0
1606170300000|2020-11-23 22:25:00|8010.8|7998.8|8010.6|7998.6|8010.8|7998.8|8010.6|7998.6|0
1606170600000|2020-11-23 22:30:00|8010.8|7998.8|8010.8|7998.8|8010.8|7998.8|8010.8|7998.8|0
1606170900000|2020-11-23 22:35:00|8010.6|7998.6|8010.6|7998.6|8010.6|7998.6|8010.6|7998.6|0
1606171200000|2020-11-23 22:40:00|8010.4|7998.4|8010.4|7998.4|8010.4|7998.4|8010.1|7998.1|0
1606171500000|2020-11-23 22:45:00|8010.6|7998.6|8010.6|7998.6|8010.6|7998.6|8010.4|7998.4|0
1606171800000|2020-11-23 22:50:00|8010.8|7998.8|8010.1|7998.1|8010.8|7998.8|8009.9|7997.9|0
1606172100000|2020-11-23 22:55:00|8010.4|7998.4|8006.9|7994.9|8012.6|8000.6|8006.3|7994.3|0
1606172400000|2020-11-23 23:00:00|8007.4|7995.4|8006|7994|8008.1|7996.1|8003.1|7991.1|0
1606172700000|2020-11-23 23:05:00|8005.8|7993.8|8019.9|8007.9|8019.9|8007.9|8005.3|7993.3|0
1606173000000|2020-11-23 23:10:00|8019.8|8007.8|8020.3|8008.3|8021.5|8009.5|8017.3|8005.3|0
1606173300000|2020-11-23 23:15:00|8019.9|8007.9|8030.9|8018.9|8036.4|8024.4|8017.3|8005.3|0
1606173600000|2020-11-23 23:20:00|8031.3|8019.3|8039.4|8027.4|8046.2|8034.2|8030.9|8018.9|0
1606173900000|2020-11-23 23:25:00|8039.5|8027.5|8042.4|8030.4|8044.9|8032.9|8037.4|8025.4|0
1606174200000|2020-11-23 23:30:00|8042.5|8030.5|8032.2|8020.2|8043.4|8031.4|8031.6|8019.6|0
1606174500000|2020-11-23 23:35:00|8032.4|8020.4|8035.9|8023.9|8037.9|8025.9|8031|8019|0
1606174800000|2020-11-23 23:40:00|8035.8|8023.8|8040|8028|8040|8028|8032.9|8020.9|0
1606175100000|2020-11-23 23:45:00|8039.8|8027.8|8024.9|8012.9|8039.8|8027.8|8023|8011|0
1606175400000|2020-11-23 23:50:00|8025.3|8013.3|8028.5|8016.5|8031.3|8019.3|8022.3|8010.3|0
1606175700000|2020-11-23 23:55:00|8028.6|8016.6|8029.9|8017.9|8030.4|8018.4|8028.5|8016.5|0
1606176000000|2020-11-24 00:00:00|8029.7|8017.7|8026|8014|8029.9|8017.9|8024.9|8012.9|0
1606176300000|2020-11-24 00:05:00|8025.3|8013.3|8029|8017|8029.5|8017.5|8023.9|8011.9|0
1606176600000|2020-11-24 00:10:00|8029.2|8017.2|8030.5|8018.5|8031.4|8019.4|8028.5|8016.5|0
1606176900000|2020-11-24 00:15:00|8030.1|8018.1|8021.9|8009.9|8033.9|8021.9|8020.6|8008.6|0
1606177200000|2020-11-24 00:20:00|8022.3|8010.3|8029.6|8017.6|8031.8|8019.8|8021.9|8009.9|0
1606177500000|2020-11-24 00:25:00|8028.5|8016.5|8034.3|8022.3|8036.4|8024.4|8028.5|8016.5|0
1606177800000|2020-11-24 00:30:00|8034.2|8022.2|8029.9|8017.9|8034.2|8022.2|8025.4|8013.4|0
1606178100000|2020-11-24 00:35:00|8030|8018|8031.8|8019.8|8032.1|8020.1|8027.7|8015.7|0
1606178400000|2020-11-24 00:40:00|8030.9|8018.9|8027.3|8015.3|8031.8|8019.8|8027.3|8015.3|0
1606178700000|2020-11-24 00:45:00|8027.7|8015.7|8030.6|8018.6|8031.8|8019.8|8027.3|8015.3|0
1606179000000|2020-11-24 00:50:00|8031|8019|8030.6|8018.6|8033.9|8021.9|8028.4|8016.4|0
1606179300000|2020-11-24 00:55:00|8030.2|8018.2|8029.4|8017.4|8031.7|8019.7|8029.4|8017.4|0
1606179600000|2020-11-24 01:00:00|8030.2|8018.2|8040.7|8028.7|8040.7|8028.7|8030.2|8018.2|0
1606179900000|2020-11-24 01:05:00|8040.8|8028.8|8044.3|8032.3|8046.5|8034.5|8040.8|8028.8|0
1606180200000|2020-11-24 01:10:00|8045.1|8033.1|8042.8|8030.8|8046.5|8034.5|8040.6|8028.6|0
1606180500000|2020-11-24 01:15:00|8042|8030|8038.2|8026.2|8042|8030|8033.8|8021.8|0
1606180800000|2020-11-24 01:20:00|8038.7|8026.7|8038.2|8026.2|8042.8|8030.8|8036.1|8024.1|0
1606181100000|2020-11-24 01:25:00|8038.1|8026.1|8038.2|8026.2|8040.3|8028.3|8035.9|8023.9|0
1606181400000|2020-11-24 01:30:00|8038.1|8026.1|8033.7|8021.7|8040.4|8028.4|8033.6|8021.6|0
1606181700000|2020-11-24 01:35:00|8033.8|8021.8|8033.8|8021.8|8036|8024|8032.6|8020.6|0
1606182000000|2020-11-24 01:40:00|8034.2|8022.2|8033.8|8021.8|8036|8024|8031.6|8019.6|0
1606182300000|2020-11-24 01:45:00|8033|8021|8031.6|8019.6|8036|8024|8031.6|8019.6|0
1606182600000|2020-11-24 01:50:00|8032|8020|8031.6|8019.6|8033.8|8021.8|8029.4|8017.4|0
1606182900000|2020-11-24 01:55:00|8030.8|8018.8|8031.7|8019.7|8031.7|8019.7|8029.4|8017.4|0
1606183200000|2020-11-24 02:00:00|8032.1|8020.1|8058.6|8046.6|8060.4|8048.4|8032.1|8020.1|0
1606183500000|2020-11-24 02:05:00|8058.7|8046.7|8058.7|8046.7|8061|8049|8056.4|8044.4|0
1606183800000|2020-11-24 02:10:00|8060.9|8048.9|8058.9|8046.9|8060.9|8048.9|8058.7|8046.7|0
1606184100000|2020-11-24 02:15:00|8059|8047|8056.7|8044.7|8061.2|8049.2|8056.7|8044.7|0
1606184400000|2020-11-24 02:20:00|8056.8|8044.8|8061.2|8049.2|8061.2|8049.2|8056.7|8044.7|0
1606184700000|2020-11-24 02:25:00|8061.1|8049.1|8058.9|8046.9|8061.2|8049.2|8058.9|8046.9|0
1606185000000|2020-11-24 02:30:00|8059|8047|8061.2|8049.2|8063.4|8051.4|8058.9|8046.9|0
1606185300000|2020-11-24 02:35:00|8061.7|8049.7|8058|8046|8062.3|8050.3|8058|8046|0
1606185600000|2020-11-24 02:40:00|8058.4|8046.4|8064.7|8052.7|8067|8055|8058.4|8046.4|0
1606185900000|2020-11-24 02:45:00|8064.8|8052.8|8064.7|8052.7|8067|8055|8064.7|8052.7|0
1606186200000|2020-11-24 02:50:00|8065.1|8053.1|8067|8055|8067|8055|8064.6|8052.6|0
1606186500000|2020-11-24 02:55:00|8066.9|8054.9|8067|8055|8069.2|8057.2|8064.8|8052.8|0
1606186800000|2020-11-24 03:00:00|8066.2|8054.2|8064.9|8052.9|8066.2|8054.2|8064.8|8052.8|0
1606187100000|2020-11-24 03:05:00|8064.8|8052.8|8062.5|8050.5|8064.9|8052.9|8062.5|8050.5|0
1606187700000|2020-11-24 03:15:00|8062.6|8050.6|8062.3|8050.3|8062.6|8050.6|8061.2|8049.2|0
1606188000000|2020-11-24 03:20:00|8062.2|8050.2|8062.3|8050.3|8062.3|8050.3|8060.1|8048.1|0
1606188300000|2020-11-24 03:25:00|8061.9|8049.9|8063.1|8051.1|8063.1|8051.1|8060.1|8048.1|0
1606188600000|2020-11-24 03:30:00|8063.5|8051.5|8067.5|8055.5|8069.8|8057.8|8063.1|8051.1|0
1606188900000|2020-11-24 03:35:00|8067.6|8055.6|8070.3|8058.3|8072.5|8060.5|8067.5|8055.5|0
1606189200000|2020-11-24 03:40:00|8071.3|8059.3|8069.9|8057.9|8074.7|8062.7|8069.9|8057.9|0
1606189500000|2020-11-24 03:45:00|8070.7|8058.7|8069.8|8057.8|8072|8060|8067.7|8055.7|0
1606189800000|2020-11-24 03:50:00|8069.9|8057.9|8072.2|8060.2|8072.3|8060.3|8069.8|8057.8|0
1606190100000|2020-11-24 03:55:00|8072.3|8060.3|8072.3|8060.3|8074.6|8062.6|8072.2|8060.2|0
1606190400000|2020-11-24 04:00:00|8072.4|8060.4|8072.1|8060.1|8074.6|8062.6|8072.1|8060.1|0
1606190700000|2020-11-24 04:05:00|8072.2|8060.2|8072.1|8060.1|8074.3|8062.3|8072.1|8060.1|0
1606191000000|2020-11-24 04:10:00|8071.7|8059.7|8072.1|8060.1|8072.2|8060.2|8071|8059|0
1606191300000|2020-11-24 04:15:00|8072.2|8060.2|8074.5|8062.5|8076.6|8064.6|8072.1|8060.1|0
1606191600000|2020-11-24 04:20:00|8074.4|8062.4|8072.1|8060.1|8074.5|8062.5|8072.1|8060.1|0
1606191900000|2020-11-24 04:25:00|8072.5|8060.5|8072.1|8060.1|8074.3|8062.3|8072.1|8060.1|0
1606192200000|2020-11-24 04:30:00|8072.2|8060.2|8072.1|8060.1|8074.3|8062.3|8069.9|8057.9|0
1606192500000|2020-11-24 04:35:00|8071.7|8059.7|8074.4|8062.4|8074.4|8062.4|8069.9|8057.9|0
1606192800000|2020-11-24 04:40:00|8074|8062|8072.3|8060.3|8074|8062|8071.1|8059.1|0
1606193100000|2020-11-24 04:45:00|8072.2|8060.2|8067.6|8055.6|8072.2|8060.2|8067.6|8055.6|0
1606193400000|2020-11-24 04:50:00|8068|8056|8067.6|8055.6|8068.7|8056.7|8065.5|8053.5|0
1606193700000|2020-11-24 04:55:00|8067.2|8055.2|8070|8058|8070|8058|8065.5|8053.5|0
1606194000000|2020-11-24 05:00:00|8070.1|8058.1|8070|8058|8072.3|8060.3|8068.9|8056.9|0
1606194300000|2020-11-24 05:05:00|8069.9|8057.9|8067.9|8055.9|8069.9|8057.9|8065.5|8053.5|0
1606194600000|2020-11-24 05:10:00|8067.8|8055.8|8067.8|8055.8|8067.9|8055.9|8066.7|8054.7|0
1606194900000|2020-11-24 05:15:00|8065.7|8053.7|8064.3|8052.3|8067.8|8055.8|8063.4|8051.4|0
1606195200000|2020-11-24 05:20:00|8065.6|8053.6|8063.2|8051.2|8065.6|8053.6|8063.2|8051.2|0
1606195500000|2020-11-24 05:25:00|8062.4|8050.4|8063.3|8051.3|8063.3|8051.3|8061|8049|0
1606195800000|2020-11-24 05:30:00|8063.2|8051.2|8060.9|8048.9|8065.4|8053.4|8060.9|8048.9|0
1606196100000|2020-11-24 05:35:00|8060.8|8048.8|8055.4|8043.4|8060.9|8048.9|8053.2|8041.2|0
1606196400000|2020-11-24 05:40:00|8055|8043|8057.6|8045.6|8057.6|8045.6|8053.2|8041.2|0
1606196700000|2020-11-24 05:45:00|8058.4|8046.4|8059.9|8047.9|8059.9|8047.9|8058.4|8046.4|0
1606197000000|2020-11-24 05:50:00|8059.8|8047.8|8062.2|8050.2|8062.2|8050.2|8059.8|8047.8|0
1606197300000|2020-11-24 05:55:00|8062.1|8050.1|8057.8|8045.8|8062.1|8050.1|8057.7|8045.7|0
1606197600000|2020-11-24 06:00:00|8058.2|8046.2|8064.3|8052.3|8064.4|8052.4|8055.5|8043.5|0
1606197900000|2020-11-24 06:05:00|8063.9|8051.9|8063.3|8051.3|8064.4|8052.4|8059.9|8047.9|0
1606198200000|2020-11-24 06:10:00|8062.9|8050.9|8063.3|8051.3|8064.4|8052.4|8062.1|8050.1|0
1606198500000|2020-11-24 06:15:00|8063.7|8051.7|8059.9|8047.9|8064.4|8052.4|8059.9|8047.9|0
1606198800000|2020-11-24 06:20:00|8060|8048|8060.9|8048.9|8061|8049|8058.7|8046.7|0
1606199100000|2020-11-24 06:25:00|8061|8049|8058.8|8046.8|8061|8049|8058.7|8046.7|0
1606199400000|2020-11-24 06:30:00|8058.7|8046.7|8056.6|8044.6|8058.8|8046.8|8056.5|8044.5|0
1606199700000|2020-11-24 06:35:00|8057|8045|8060.8|8048.8|8060.8|8048.8|8056.4|8044.4|0
1606200000000|2020-11-24 06:40:00|8060.9|8048.9|8060.8|8048.8|8063|8051|8060.8|8048.8|0
1606200300000|2020-11-24 06:45:00|8060.9|8048.9|8058.6|8046.6|8060.9|8048.9|8058.6|8046.6|0
1606200600000|2020-11-24 06:50:00|8058.7|8046.7|8058.7|8046.7|8058.7|8046.7|8058.6|8046.6|0
1606200900000|2020-11-24 06:55:00|8059.5|8047.5|8060.8|8048.8|8060.9|8048.9|8058.7|8046.7|0
1606201200000|2020-11-24 07:00:00|8061.4|8049.4|8065.3|8060.3|8066.8|8061.8|8050.3|8045.3|63
1606201500000|2020-11-24 07:05:00|8066.3|8061.3|8059.8|8054.8|8066.8|8061.8|8057.3|8052.3|21
1606201800000|2020-11-24 07:10:00|8060.3|8055.3|8056.3|8051.3|8061.8|8056.8|8055.8|8050.8|6
1606202100000|2020-11-24 07:15:00|8055.8|8050.8|8054.3|8049.3|8057.3|8052.3|8054.3|8049.3|2
1606202400000|2020-11-24 07:20:00|8055.3|8050.3|8050.3|8045.3|8055.3|8050.3|8050.3|8045.3|4
1606202700000|2020-11-24 07:25:00|8049.8|8044.8|8055.8|8050.8|8058.8|8053.8|8048.8|8043.8|31
1606203000000|2020-11-24 07:30:00|8056.8|8051.8|8052.3|8047.3|8057.3|8052.3|8052.3|8047.3|7
1606203300000|2020-11-24 07:35:00|8053.3|8048.3|8055.3|8050.3|8056.3|8051.3|8052.3|8047.3|7
1606203600000|2020-11-24 07:40:00|8055.8|8050.8|8060.3|8055.3|8061.3|8056.3|8055.8|8050.8|3
1606203900000|2020-11-24 07:45:00|8059.8|8054.8|8052.3|8047.3|8059.8|8054.8|8049.3|8044.3|16
1606204200000|2020-11-24 07:50:00|8054.3|8049.3|8051.8|8046.8|8055.8|8050.8|8051.8|8046.8|15
1606204500000|2020-11-24 07:55:00|8051.3|8046.3|8055.3|8050.3|8055.3|8050.3|8046.8|8041.8|27
1606204800000|2020-11-24 08:00:00|8058.3|8053.3|8080.3|8075.3|8092.8|8087.8|8056.3|8051.3|493
1606205100000|2020-11-24 08:05:00|8079.8|8074.8|8080.3|8075.3|8082.3|8077.3|8066.3|8061.3|130
1606205400000|2020-11-24 08:10:00|8080.8|8075.8|8075.8|8070.8|8082.3|8077.3|8069.8|8064.8|103
1606205700000|2020-11-24 08:15:00|8075.3|8070.3|8062.3|8057.3|8080.3|8075.3|8062.3|8057.3|121
1606206000000|2020-11-24 08:20:00|8061.8|8056.8|8079.8|8074.8|8081.3|8076.3|8061.3|8056.3|83
1606206300000|2020-11-24 08:25:00|8079.3|8074.3|8064.3|8059.3|8079.3|8074.3|8063.8|8058.8|224
1606206600000|2020-11-24 08:30:00|8063.8|8058.8|8066.3|8061.3|8066.3|8061.3|8046.8|8041.8|139
1606206900000|2020-11-24 08:35:00|8067.3|8062.3|8071.3|8066.3|8077.3|8072.3|8066.3|8061.3|100
1606207200000|2020-11-24 08:40:00|8073|8068|8065.5|8060.5|8073|8068|8062|8057|82
1606207500000|2020-11-24 08:45:00|8064.5|8059.5|8055.5|8050.5|8065.5|8060.5|8054|8049|100
1606207800000|2020-11-24 08:50:00|8056.5|8051.5|8065|8060|8066|8061|8054.5|8049.5|153
1606208100000|2020-11-24 08:55:00|8065.5|8060.5|8074.5|8069.5|8077|8072|8063|8058|125
1606208400000|2020-11-24 09:00:00|8075.5|8070.5|8076.5|8071.5|8077|8072|8067.5|8062.5|111
1606208700000|2020-11-24 09:05:00|8077|8072|8077.5|8072.5|8080.5|8075.5|8075.5|8070.5|86
1606209000000|2020-11-24 09:10:00|8076.5|8071.5|8077|8072|8082.5|8077.5|8073.5|8068.5|108
1606209300000|2020-11-24 09:15:00|8076.5|8071.5|8071.5|8066.5|8078.5|8073.5|8071.5|8066.5|87
1606209600000|2020-11-24 09:20:00|8072.5|8067.5|8067.5|8062.5|8075|8070|8067|8062|78
1606209900000|2020-11-24 09:25:00|8067|8062|8065.5|8060.5|8067|8062|8059.5|8054.5|39
1606210200000|2020-11-24 09:30:00|8066.5|8061.5|8069.5|8064.5|8072|8067|8065|8060|67
1606210500000|2020-11-24 09:35:00|8070|8065|8071|8066|8071.5|8066.5|8067.5|8062.5|49
1606210800000|2020-11-24 09:40:00|8072|8067|8080.5|8075.5|8082.5|8077.5|8070.5|8065.5|79
1606211100000|2020-11-24 09:45:00|8080|8075|8068.5|8063.5|8080|8075|8065|8060|71
1606211400000|2020-11-24 09:50:00|8069|8064|8070.5|8065.5|8070.5|8065.5|8060|8055|83
1606211700000|2020-11-24 09:55:00|8071.5|8066.5|8070.5|8065.5|8073.5|8068.5|8069|8064|49
1606212000000|2020-11-24 10:00:00|8070|8065|8070.5|8065.5|8070.5|8065.5|8065.5|8060.5|54
1606212300000|2020-11-24 10:05:00|8070|8065|8076|8071|8076|8071|8070|8065|61
1606212600000|2020-11-24 10:10:00|8076.5|8071.5|8065.5|8060.5|8076.5|8071.5|8064|8059|81
1606212900000|2020-11-24 10:15:00|8067|8062|8066.5|8061.5|8069.5|8064.5|8063.5|8058.5|52
1606213200000|2020-11-24 10:20:00|8065.5|8060.5|8067.5|8062.5|8068.5|8063.5|8063|8058|58
1606213500000|2020-11-24 10:25:00|8068|8063|8067.5|8062.5|8070.5|8065.5|8065|8060|76
1606213800000|2020-11-24 10:30:00|8066.5|8061.5|8076|8071|8077.5|8072.5|8066.5|8061.5|58
1606214100000|2020-11-24 10:35:00|8076.5|8071.5|8077.5|8072.5|8078.5|8073.5|8072.5|8067.5|34
1606214400000|2020-11-24 10:40:00|8077|8072|8062|8057|8078|8073|8061|8056|137
1606214700000|2020-11-24 10:45:00|8062.5|8057.5|8062.5|8057.5|8066.5|8061.5|8061.5|8056.5|38
1606215000000|2020-11-24 10:50:00|8062|8057|8062|8057|8062.5|8057.5|8058.5|8053.5|26
1606215300000|2020-11-24 10:55:00|8062.5|8057.5|8065.5|8060.5|8066|8061|8062.5|8057.5|62
1606215600000|2020-11-24 11:00:00|8064.5|8059.5|8070|8065|8070|8065|8064.5|8059.5|36
1606215900000|2020-11-24 11:05:00|8070.5|8065.5|8082|8077|8082|8077|8064|8059|63
1606216200000|2020-11-24 11:10:00|8081.5|8076.5|8074|8069|8082|8077|8072|8067|37
1606216500000|2020-11-24 11:15:00|8073.5|8068.5|8070|8065|8075|8070|8067|8062|70
1606216800000|2020-11-24 11:20:00|8069.5|8064.5|8069|8064|8069.5|8064.5|8063.5|8058.5|73
1606217100000|2020-11-24 11:25:00|8068|8063|8067.5|8062.5|8069.5|8064.5|8059.5|8054.5|90
1606217400000|2020-11-24 11:30:00|8067|8062|8058|8053|8070|8065|8056|8051|77
1606217700000|2020-11-24 11:35:00|8057.5|8052.5|8059.5|8054.5|8059.5|8054.5|8053.5|8048.5|62
1606218000000|2020-11-24 11:40:00|8059|8054|8060.5|8055.5|8063.5|8058.5|8055.5|8050.5|89
1606218300000|2020-11-24 11:45:00|8060|8055|8061.5|8056.5|8062.5|8057.5|8058|8053|73
1606218600000|2020-11-24 11:50:00|8062.5|8057.5|8060.5|8055.5|8065.5|8060.5|8058|8053|66
1606218900000|2020-11-24 11:55:00|8061|8056|8056.5|8051.5|8062|8057|8053|8048|63
1606219200000|2020-11-24 12:00:00|8058.5|8053.5|8062|8057|8062|8057|8053|8048|31
1606219500000|2020-11-24 12:05:00|8061.5|8056.5|8061.5|8056.5|8062.5|8057.5|8058.5|8053.5|18
1606219800000|2020-11-24 12:10:00|8062|8057|8058.5|8053.5|8063.5|8058.5|8057|8052|33
1606220100000|2020-11-24 12:15:00|8058|8053|8063.5|8058.5|8065|8060|8055.5|8050.5|82
1606220400000|2020-11-24 12:20:00|8064|8059|8057|8052|8065.5|8060.5|8057|8052|34
1606220700000|2020-11-24 12:25:00|8056.5|8051.5|8051.5|8046.5|8056.5|8051.5|8047|8042|40
1606221000000|2020-11-24 12:30:00|8052|8047|8059.5|8054.5|8060.5|8055.5|8050|8045|48
1606221300000|2020-11-24 12:35:00|8060|8055|8066.5|8061.5|8066.5|8061.5|8060|8055|40
1606221600000|2020-11-24 12:40:00|8065.7|8060.7|8071.7|8066.7|8072.2|8067.2|8065.2|8060.2|63
1606221900000|2020-11-24 12:45:00|8071.2|8066.2|8074.7|8069.7|8078.7|8073.7|8071.2|8066.2|92
1606222200000|2020-11-24 12:50:00|8075.2|8070.2|8073.7|8068.7|8076.2|8071.2|8071.7|8066.7|79
1606222500000|2020-11-24 12:55:00|8073.2|8068.2|8075.2|8070.2|8078.7|8073.7|8073.2|8068.2|27
1606222800000|2020-11-24 13:00:00|8074.7|8069.7|8086.2|8081.2|8086.7|8081.7|8073.2|8068.2|140
1606223100000|2020-11-24 13:05:00|8086.7|8081.7|8084.2|8079.2|8090.2|8085.2|8083.7|8078.7|84
1606223400000|2020-11-24 13:10:00|8083.7|8078.7|8080.2|8075.2|8084.7|8079.7|8079.7|8074.7|52
1606223700000|2020-11-24 13:15:00|8079.7|8074.7|8084.2|8079.2|8085.7|8080.7|8079.7|8074.7|79
1606224000000|2020-11-24 13:20:00|8083.7|8078.7|8088.7|8083.7|8091.2|8086.2|8083.2|8078.2|45
1606224300000|2020-11-24 13:25:00|8089.2|8084.2|8090.7|8085.7|8092.7|8087.7|8087.2|8082.2|44
1606224600000|2020-11-24 13:30:00|8091.2|8086.2|8097.2|8092.2|8097.2|8092.2|8090.7|8085.7|47
1606224900000|2020-11-24 13:35:00|8096.7|8091.7|8086.7|8081.7|8099.7|8094.7|8086.7|8081.7|75
1606225200000|2020-11-24 13:40:00|8086.2|8081.2|8085.7|8080.7|8087.2|8082.2|8083.7|8078.7|26
1606225500000|2020-11-24 13:45:00|8086.2|8081.2|8089.7|8084.7|8091.2|8086.2|8084.7|8079.7|18
1606225800000|2020-11-24 13:50:00|8090.7|8085.7|8092.7|8087.7|8094.7|8089.7|8089.7|8084.7|44
1606226100000|2020-11-24 13:55:00|8093.2|8088.2|8094.7|8089.7|8104.2|8099.2|8092.7|8087.7|282
1606226400000|2020-11-24 14:00:00|8095.2|8090.2|8093.2|8088.2|8098.7|8093.7|8091.7|8086.7|75
1606226700000|2020-11-24 14:05:00|8093.7|8088.7|8089.7|8084.7|8093.7|8088.7|8084.7|8079.7|61
1606227000000|2020-11-24 14:10:00|8090.2|8085.2|8091.7|8086.7|8092.7|8087.7|8087.7|8082.7|35
1606227300000|2020-11-24 14:15:00|8093.2|8088.2|8091.7|8086.7|8093.2|8088.2|8089.7|8084.7|20
1606227600000|2020-11-24 14:20:00|8090.7|8085.7|8090.7|8085.7|8091.7|8086.7|8085.7|8080.7|58
1606227900000|2020-11-24 14:25:00|8091.7|8086.7|8091.7|8086.7|8094.7|8089.7|8089.2|8084.2|43
1606228200000|2020-11-24 14:30:00|8092.2|8087.2|8090.7|8085.7|8095.7|8090.7|8088.2|8083.2|68
1606228500000|2020-11-24 14:35:00|8089.7|8084.7|8095.7|8090.7|8096.2|8091.2|8085.7|8080.7|61
1606228800000|2020-11-24 14:40:00|8096.2|8091.2|8092.7|8087.7|8098.7|8093.7|8091.7|8086.7|70
1606229100000|2020-11-24 14:45:00|8093.7|8088.7|8098.7|8093.7|8099.7|8094.7|8091.7|8086.7|148
1606229400000|2020-11-24 14:50:00|8099.7|8094.7|8100.2|8095.2|8103.2|8098.2|8097.2|8092.2|50
1606229700000|2020-11-24 14:55:00|8100.7|8095.7|8108.7|8103.7|8109.7|8104.7|8099.7|8094.7|75
1606230000000|2020-11-24 15:00:00|8108.2|8103.2|8108.7|8103.7|8108.7|8103.7|8102.7|8097.7|79
1606230300000|2020-11-24 15:05:00|8109.7|8104.7|8108.7|8103.7|8115.7|8110.7|8107.7|8102.7|131
1606230600000|2020-11-24 15:10:00|8108.8|8103.8|8105.3|8100.3|8109.3|8104.3|8103.3|8098.3|156
1606230900000|2020-11-24 15:15:00|8104.8|8099.8|8103.8|8098.8|8105.8|8100.8|8100.3|8095.3|71
1606231200000|2020-11-24 15:20:00|8104.8|8099.8|8106.8|8101.8|8112.8|8107.8|8104.8|8099.8|56
1606231500000|2020-11-24 15:25:00|8107.3|8102.3|8111.3|8106.3|8114.8|8109.8|8106.3|8101.3|75
1606231800000|2020-11-24 15:30:00|8110.8|8105.8|8098.3|8093.3|8110.8|8105.8|8097.8|8092.8|84
1606232100000|2020-11-24 15:35:00|8099.3|8094.3|8100.3|8095.3|8108.3|8103.3|8099.3|8094.3|56
1606232400000|2020-11-24 15:40:00|8100.8|8095.8|8109.8|8104.8|8110.3|8105.3|8097.8|8092.8|72
1606232700000|2020-11-24 15:45:00|8109.3|8104.3|8111.8|8106.8|8113.3|8108.3|8106.8|8101.8|90
1606233000000|2020-11-24 15:50:00|8112.3|8107.3|8114.8|8109.8|8114.8|8109.8|8103.8|8098.8|192
1606233300000|2020-11-24 15:55:00|8115.3|8110.3|8113.8|8108.8|8117.8|8112.8|8112.3|8107.3|69
1606233600000|2020-11-24 16:00:00|8113.3|8108.3|8118.3|8113.3|8122.3|8117.3|8112.3|8107.3|111
1606233900000|2020-11-24 16:05:00|8118.8|8113.8|8121.3|8116.3|8121.3|8116.3|8114.8|8109.8|110
1606234200000|2020-11-24 16:10:00|8121.8|8116.8|8119.3|8114.3|8123.8|8118.8|8118.3|8113.3|97
1606234500000|2020-11-24 16:15:00|8119.8|8114.8|8126.8|8121.8|8128.8|8123.8|8119.3|8114.3|122
1606234800000|2020-11-24 16:20:00|8127.3|8122.3|8131.3|8126.3|8131.8|8126.8|8125.3|8120.3|179
1606235100000|2020-11-24 16:25:00|8132.3|8127.3|8135.8|8130.8|8136.3|8131.3|8128.8|8123.8|229
1606235400000|2020-11-24 16:30:00|8136.8|8129.8|8143.8|8135.8|8143.8|8135.8|8126.8|8119.8|585
1606235700000|2020-11-24 16:35:00|8142.8|8134.8|8148.8|8140.8|8151.8|8143.8|8141.8|8134.8|329
1606236000000|2020-11-24 16:40:00|8149.8|8141.8|8148.8|8140.8|8152.8|8146.8|8147.8|8140.8|37
1606236300000|2020-11-24 16:45:00|8147.8|8141.8|8162.8|8154.8|8163.8|8156.8|8147.8|8141.8|58
1606236600000|2020-11-24 16:50:00|8161.8|8155.8|8162.8|8154.8|8165.8|8157.8|8157.8|8150.8|31
1606236900000|2020-11-24 16:55:00|8164.8|8155.8|8156.8|8149.8|8165.8|8157.8|8156.8|8149.8|29
1606237200000|2020-11-24 17:00:00|8157.8|8150.8|8153.8|8146.8|8158.8|8152.8|8152.8|8144.8|51
1606237500000|2020-11-24 17:05:00|8154.8|8147.8|8151.8|8144.8|8154.8|8147.8|8150.8|8144.8|57
1606237800000|2020-11-24 17:10:00|8152.8|8145.8|8154.8|8147.8|8158.8|8151.8|8151.8|8144.8|91
1606238100000|2020-11-24 17:15:00|8153.8|8148.8|8156.8|8148.8|8157.8|8150.8|8153.8|8147.8|47
1606238400000|2020-11-24 17:20:00|8157.8|8149.8|8160.8|8153.8|8162.8|8155.8|8156.8|8148.8|53
1606238700000|2020-11-24 17:25:00|8161.8|8154.8|8162.8|8155.8|8163.8|8155.8|8159.8|8152.8|37
1606239000000|2020-11-24 17:30:00|8163.8|8157.8|8161.8|8155.8|8165.8|8158.8|8158.8|8151.8|98
1606239300000|2020-11-24 17:35:00|8159.8|8154.8|8159.8|8152.8|8163.8|8156.8|8157.8|8149.8|43
1606239600000|2020-11-24 17:40:00|8160.8|8153.8|8161.8|8153.8|8161.8|8154.8|8158.8|8150.8|7
1606239900000|2020-11-24 17:45:00|8162.8|8152.8|8159.8|8151.8|8162.8|8154.8|8159.8|8151.8|115
1606240200000|2020-11-24 17:50:00|8161.8|8153.8|8162.8|8154.8|8163.8|8156.8|8160.8|8153.8|43
1606240500000|2020-11-24 17:55:00|8160.8|8156.8|8166.8|8159.8|8167.8|8161.8|8160.8|8155.8|17
1606240800000|2020-11-24 18:00:00|8165.8|8157.8|8171.8|8163.8|8171.8|8164.8|8164.8|8157.8|20
1606241100000|2020-11-24 18:05:00|8170.8|8164.8|8169.8|8162.8|8171.8|8164.8|8167.8|8161.8|11
1606241400000|2020-11-24 18:10:00|8168.8|8163.8|8168.8|8162.8|8168.8|8163.8|8168.8|8160.8|29
1606241700000|2020-11-24 18:15:00|8170.8|8163.8|8172.8|8165.8|8174.8|8166.8|8170.8|8163.8|13
1606242000000|2020-11-24 18:20:00|8171.8|8164.8|8167.8|8159.8|8171.8|8164.8|8166.8|8159.8|5
1606242300000|2020-11-24 18:25:00|8166.8|8158.8|8168.8|8160.8|8168.8|8160.8|8164.8|8157.8|3
1606242600000|2020-11-24 18:30:00|8169.8|8161.8|8170.8|8163.8|8170.8|8164.8|8168.8|8161.8|36
1606242900000|2020-11-24 18:35:00|8169.8|8164.8|8169.8|8163.8|8170.8|8164.8|8169.8|8162.8|35
1606243200000|2020-11-24 18:40:00|8170.8|8164.8|8174.8|8167.8|8178.8|8171.8|8170.8|8164.8|43
1606243500000|2020-11-24 18:45:00|8175.8|8166.8|8170.8|8163.8|8175.8|8168.8|8170.8|8163.8|8
1606243800000|2020-11-24 18:50:00|8172.8|8165.8|8171.8|8164.8|8172.8|8165.8|8170.8|8163.8|6
1606244100000|2020-11-24 18:55:00|8172.8|8165.8|8172.8|8160.8|8173.8|8165.8|8169.8|8160.7|22
1606244400000|2020-11-24 19:00:00|8172.7|8160.7|8175.2|8163.2|8175.7|8163.7|8172.6|8160.6|0
1606244700000|2020-11-24 19:05:00|8175.3|8163.3|8172.3|8160.3|8175.3|8163.3|8170.1|8158.1|0
1606245000000|2020-11-24 19:10:00|8172.4|8160.4|8175.3|8163.3|8175.5|8163.5|8172.3|8160.3|0
1606245300000|2020-11-24 19:15:00|8175.2|8163.2|8168.6|8156.6|8175.3|8163.3|8168.4|8156.4|0
1606245600000|2020-11-24 19:20:00|8168.7|8156.7|8166.2|8154.2|8170.9|8158.9|8166.2|8154.2|0
1606245900000|2020-11-24 19:25:00|8164.2|8152.2|8162.7|8150.7|8166.4|8154.4|8161.6|8149.6|0
1606246200000|2020-11-24 19:30:00|8163.7|8151.7|8163.7|8151.7|8165.7|8153.7|8160.9|8148.9|50
1606246500000|2020-11-24 19:35:00|8163.8|8151.8|8168.4|8156.4|8170.7|8158.7|8163.7|8151.7|0
1606246800000|2020-11-24 19:40:00|8168.3|8156.3|8172.6|8160.6|8173.8|8161.8|8166|8154|0
1606247100000|2020-11-24 19:45:00|8171.7|8159.7|8168.4|8156.4|8171.7|8159.7|8166.4|8154.4|0
1606247400000|2020-11-24 19:50:00|8168.5|8156.5|8171|8159|8171.2|8159.2|8168.5|8156.5|0
1606247700000|2020-11-24 19:55:00|8170.9|8158.9|8173.6|8161.6|8173.7|8161.7|8169.1|8157.1|0
1606248000000|2020-11-24 20:00:00|8173.5|8161.5|8171.2|8159.2|8173.7|8161.7|8166.2|8154.2|0
1606248300000|2020-11-24 20:05:00|8171.1|8159.1|8173.6|8161.6|8173.6|8161.6|8170.9|8158.9|0
1606248600000|2020-11-24 20:10:00|8173.4|8161.4|8174.7|8162.7|8176.9|8164.9|8171.3|8159.3|0
1606248900000|2020-11-24 20:15:00|8174.6|8162.6|8172.2|8160.2|8174.7|8162.7|8169.9|8157.9|0
1606249200000|2020-11-24 20:20:00|8172.3|8160.3|8175.2|8163.2|8177.5|8165.5|8172.2|8160.2|0
1606249500000|2020-11-24 20:25:00|8175.3|8163.3|8175|8163|8175.3|8163.3|8172.3|8160.3|0
1606249800000|2020-11-24 20:30:00|8174.9|8162.9|8175.4|8163.4|8175.5|8163.5|8170.4|8158.4|0
1606250100000|2020-11-24 20:35:00|8175.3|8163.3|8170.8|8158.8|8175.5|8163.5|8168.3|8156.3|0
1606250400000|2020-11-24 20:40:00|8170.7|8158.7|8166|8154|8170.9|8158.9|8166|8154|0
1606250700000|2020-11-24 20:45:00|8165.9|8153.9|8172.8|8160.8|8172.9|8160.9|8165.9|8153.9|0
1606251000000|2020-11-24 20:50:00|8172.4|8160.4|8177.2|8165.2|8177.4|8165.4|8166|8154|0
1606251300000|2020-11-24 20:55:00|8177.3|8165.3|8179.2|8167.2|8180|8168|8174.6|8162.6|0
1606251600000|2020-11-24 21:00:00|8179.3|8167.3|8180.4|8168.4|8181.8|8169.8|8176.3|8164.3|0
1606251900000|2020-11-24 21:05:00|8180.3|8168.3|8182.2|8170.2|8186.2|8174.2|8179.9|8167.9|0
1606252200000|2020-11-24 21:10:00|8181.8|8169.8|8180.3|8168.3|8184.3|8172.3|8179.2|8167.2|0
1606252500000|2020-11-24 21:15:00|8180.2|8168.2|8179.8|8167.8|8181.3|8169.3|8179.6|8167.6|0
1606252800000|2020-11-24 21:20:00|8180.2|8168.2|8180.2|8168.2|8180.6|8168.6|8180|8168|0
1606253100000|2020-11-24 21:25:00|8180.4|8168.4|8181.5|8169.5|8181.5|8169.5|8179.6|8167.6|0
1606253400000|2020-11-24 21:30:00|8181.4|8169.4|8191.8|8179.8|8192.3|8180.3|8180.7|8168.7|0
1606253700000|2020-11-24 21:35:00|8191.9|8179.9|8194.8|8182.8|8194.8|8182.8|8191.1|8179.1|0
1606254000000|2020-11-24 21:40:00|8194.9|8182.9|8194.3|8182.3|8195.9|8183.9|8192.5|8180.5|0
1606254300000|2020-11-24 21:45:00|8194.4|8182.4|8193.4|8181.4|8195|8183|8192.5|8180.5|0
1606254600000|2020-11-24 21:50:00|8192.9|8180.9|8191.3|8179.3|8193.9|8181.9|8189|8177|0
1606254900000|2020-11-24 21:55:00|8190.9|8178.9|8192|8180|8195|8183|8189.9|8177.9|0
1606255200000|2020-11-24 22:00:00|8191.8|8179.8|8191.6|8179.6|8191.8|8179.8|8191.4|8179.4|0
1606255500000|2020-11-24 22:05:00|8191.4|8179.4|8191|8179|8191.6|8179.6|8191|8179|0
1606255800000|2020-11-24 22:10:00|8190.8|8178.8|8189.9|8177.9|8191.4|8179.4|8189.7|8177.7|0
1606256100000|2020-11-24 22:15:00|8190.2|8178.2|8190.6|8178.6|8191.2|8179.2|8189.9|8177.9|0
1606256400000|2020-11-24 22:20:00|8190.8|8178.8|8190.6|8178.6|8190.8|8178.8|8190.6|8178.6|0
1606256700000|2020-11-24 22:25:00|8190.5|8178.5|8191|8179|8191.2|8179.2|8190|8178|0
1606257000000|2020-11-24 22:30:00|8191.2|8179.2|8191.4|8179.4|8191.4|8179.4|8191.2|8179.2|0
1606257300000|2020-11-24 22:35:00|8191.3|8179.3|8191.4|8179.4|8191.6|8179.6|8191.2|8179.2|0
1606257600000|2020-11-24 22:40:00|8191.6|8179.6|8191.4|8179.4|8191.6|8179.6|8191.4|8179.4|0
1606257900000|2020-11-24 22:45:00|8191.2|8179.2|8191|8179|8191.4|8179.4|8190.8|8178.8|0
1606258200000|2020-11-24 22:50:00|8190.8|8178.8|8190.1|8178.1|8191|8179|8189.7|8177.7|0
1606258500000|2020-11-24 22:55:00|8190.3|8178.3|8188.6|8176.6|8190.3|8178.3|8188.4|8176.4|0
1606258800000|2020-11-24 23:00:00|8189.1|8177.1|8187.4|8175.4|8190.5|8178.5|8184.8|8172.8|0
1606259100000|2020-11-24 23:05:00|8187.6|8175.6|8192.5|8180.5|8192.9|8180.9|8186.9|8174.9|0
1606259400000|2020-11-24 23:10:00|8192.9|8180.9|8196.2|8184.2|8199|8187|8192.5|8180.5|0
1606259700000|2020-11-24 23:15:00|8196.4|8184.4|8194.8|8182.8|8197.1|8185.1|8193.7|8181.7|0
1606260000000|2020-11-24 23:20:00|8195|8183|8193.7|8181.7|8195.3|8183.3|8192.7|8180.7|0
1606260300000|2020-11-24 23:25:00|8194.1|8182.1|8196.3|8184.3|8198.4|8186.4|8193.7|8181.7|0
1606260600000|2020-11-24 23:30:00|8196.5|8184.5|8198.6|8186.6|8199.1|8187.1|8196.5|8184.5|0
1606260900000|2020-11-24 23:35:00|8198|8186|8197.5|8185.5|8198.6|8186.6|8197.5|8185.5|0
1606261200000|2020-11-24 23:40:00|8197.1|8185.1|8197.6|8185.6|8198|8186|8196.2|8184.2|0
1606261500000|2020-11-24 23:45:00|8197.5|8185.5|8199.6|8187.6|8199.6|8187.6|8196.2|8184.2|0
1606261800000|2020-11-24 23:50:00|8199.2|8187.2|8204.5|8192.5|8206.3|8194.3|8198.5|8186.5|0
1606262100000|2020-11-24 23:55:00|8204.4|8192.4|8204|8192|8205.9|8193.9|8202.4|8190.4|0
1606262400000|2020-11-25 00:00:00|8203.3|8191.3|8199.9|8187.9|8206.1|8194.1|8199.4|8187.4|0
1606262700000|2020-11-25 00:05:00|8199.8|8187.8|8207.9|8195.9|8208.4|8196.4|8198|8186|0
1606263000000|2020-11-25 00:10:00|8208|8196|8204.9|8192.9|8218.4|8206.4|8204.9|8192.9|0
1606263300000|2020-11-25 00:15:00|8205.1|8193.1|8204.9|8192.9|8207.3|8195.3|8197.5|8185.5|0
1606263600000|2020-11-25 00:20:00|8204.8|8192.8|8203.9|8191.9|8208.4|8196.4|8202.6|8190.6|0
1606263900000|2020-11-25 00:25:00|8204.3|8192.3|8200.1|8188.1|8206|8194|8196.8|8184.8|0
1606264200000|2020-11-25 00:30:00|8199.7|8187.7|8199|8187|8203.6|8191.6|8199|8187|0
1606264500000|2020-11-25 00:35:00|8199.4|8187.4|8203.4|8191.4|8203.4|8191.4|8199.4|8187.4|0
1606264800000|2020-11-25 00:40:00|8203.5|8191.5|8204.5|8192.5|8205.7|8193.7|8201.1|8189.1|0
1606265100000|2020-11-25 00:45:00|8204.1|8192.1|8208|8196|8208.1|8196.1|8203.4|8191.4|0
1606265400000|2020-11-25 00:50:00|8208.1|8196.1|8205.7|8193.7|8208.1|8196.1|8203.4|8191.4|0
1606265700000|2020-11-25 00:55:00|8205.3|8193.3|8205.8|8193.8|8207.9|8195.9|8203.4|8191.4|0
1606266000000|2020-11-25 01:00:00|8205.7|8193.7|8208|8196|8208|8196|8205.7|8193.7|0
1606266300000|2020-11-25 01:05:00|8207.9|8195.9|8209.7|8197.7|8209.8|8197.8|8207.5|8195.5|0
1606266600000|2020-11-25 01:10:00|8209.3|8197.3|8207.2|8195.2|8209.4|8197.4|8207.2|8195.2|0
1606266900000|2020-11-25 01:15:00|8207.1|8195.1|8211.6|8199.6|8211.6|8199.6|8207.1|8195.1|0
1606267200000|2020-11-25 01:20:00|8211.7|8199.7|8216.4|8204.4|8216.4|8204.4|8211.7|8199.7|0
1606267500000|2020-11-25 01:25:00|8216.3|8204.3|8220.8|8208.8|8223|8211|8216.2|8204.2|0
1606267800000|2020-11-25 01:30:00|8221.9|8209.9|8216.3|8204.3|8222.9|8210.9|8216.2|8204.2|0
1606268100000|2020-11-25 01:35:00|8217.1|8205.1|8224.4|8212.4|8224.4|8212.4|8217.1|8205.1|0
1606268400000|2020-11-25 01:40:00|8223.5|8211.5|8224.5|8212.5|8224.6|8212.6|8219.9|8207.9|0
1606268700000|2020-11-25 01:45:00|8224.9|8212.9|8222|8210|8226.7|8214.7|8220|8208|0
1606269000000|2020-11-25 01:50:00|8221.9|8209.9|8221.6|8209.6|8223.1|8211.1|8219.3|8207.3|0
1606269300000|2020-11-25 01:55:00|8221.5|8209.5|8222.9|8210.9|8225.1|8213.1|8219.3|8207.3|0
1606269600000|2020-11-25 02:00:00|8223.3|8211.3|8227.4|8215.4|8229.7|8217.7|8223.3|8211.3|0
1606269900000|2020-11-25 02:05:00|8226.9|8214.9|8222.9|8210.9|8227.4|8215.4|8220.6|8208.6|0
1606270200000|2020-11-25 02:10:00|8223.3|8211.3|8222.8|8210.8|8227.4|8215.4|8222.7|8210.7|0
1606270500000|2020-11-25 02:15:00|8222.7|8210.7|8225.1|8213.1|8227.3|8215.3|8220.5|8208.5|0
1606270800000|2020-11-25 02:20:00|8225|8213|8223.8|8211.8|8227.3|8215.3|8222.7|8210.7|0
1606271100000|2020-11-25 02:25:00|8223.4|8211.4|8220.4|8208.4|8224.9|8212.9|8220.3|8208.3|0
1606271400000|2020-11-25 02:30:00|8220.3|8208.3|8220.6|8208.6|8224.9|8212.9|8218.2|8206.2|0
1606271700000|2020-11-25 02:35:00|8220.7|8208.7|8220.5|8208.5|8222.9|8210.9|8220.5|8208.5|0
1606272000000|2020-11-25 02:40:00|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|0
1606272300000|2020-11-25 02:45:00|8219.8|8207.8|8215.5|8203.5|8219.8|8207.8|8215.5|8203.5|0
1606272600000|2020-11-25 02:50:00|8215.6|8203.6|8213.6|8201.6|8215.9|8203.9|8213.5|8201.5|0
1606272900000|2020-11-25 02:55:00|8213.7|8201.7|8220.4|8208.4|8220.4|8208.4|8213.7|8201.7|0
1606273200000|2020-11-25 03:00:00|8220.3|8208.3|8218.2|8206.2|8220.5|8208.5|8217.1|8205.1|0
1606273500000|2020-11-25 03:05:00|8218.1|8206.1|8218|8206|8222.5|8210.5|8215.9|8203.9|0
1606273800000|2020-11-25 03:10:00|8218.1|8206.1|8227|8215|8227.1|8215.1|8218.1|8206.1|0
1606274100000|2020-11-25 03:15:00|8226.1|8214.1|8218.1|8206.1|8226.1|8214.1|8218.1|8206.1|0
1606274400000|2020-11-25 03:20:00|8218.9|8206.9|8222.5|8210.5|8222.6|8210.6|8218.9|8206.9|0
1606274700000|2020-11-25 03:25:00|8222.6|8210.6|8222.5|8210.5|8224.8|8212.8|8220.3|8208.3|0
1606275000000|2020-11-25 03:30:00|8220.3|8208.3|8222.5|8210.5|8224.8|8212.8|8220.3|8208.3|0
1606275300000|2020-11-25 03:35:00|8221.7|8209.7|8215.8|8203.8|8221.7|8209.7|8213.6|8201.6|0
1606275600000|2020-11-25 03:40:00|8215.4|8203.4|8205.4|8193.4|8215.4|8203.4|8198.5|8186.5|0
1606275900000|2020-11-25 03:45:00|8205.3|8193.3|8206.6|8194.6|8208.8|8196.8|8201.7|8189.7|0
1606276200000|2020-11-25 03:50:00|8204.5|8192.5|8204.3|8192.3|8209|8197|8202.1|8190.1|0
1606276500000|2020-11-25 03:55:00|8204.8|8192.8|8204.1|8192.1|8206.6|8194.6|8201.8|8189.8|0
1606276800000|2020-11-25 04:00:00|8204.2|8192.2|8201.8|8189.8|8204.2|8192.2|8199.5|8187.5|0
1606277100000|2020-11-25 04:05:00|8201.4|8189.4|8204.2|8192.2|8204.2|8192.2|8199.6|8187.6|0
1606277400000|2020-11-25 04:10:00|8203.8|8191.8|8204.3|8192.3|8206.5|8194.5|8201.9|8189.9|0
1606277700000|2020-11-25 04:15:00|8204.2|8192.2|8206.4|8194.4|8206.5|8194.5|8204.2|8192.2|0
1606278000000|2020-11-25 04:20:00|8206|8194|8205.3|8193.3|8206.4|8194.4|8201.9|8189.9|0
1606278300000|2020-11-25 04:25:00|8204.9|8192.9|8203.1|8191.1|8205.3|8193.3|8201.9|8189.9|0
1606278600000|2020-11-25 04:30:00|8202.7|8190.7|8202.1|8190.1|8204.2|8192.2|8201.9|8189.9|0
1606278900000|2020-11-25 04:35:00|8202|8190|8199.7|8187.7|8204.2|8192.2|8199.7|8187.7|0
1606279200000|2020-11-25 04:40:00|8199.8|8187.8|8202|8190|8204.3|8192.3|8199.7|8187.7|0
1606279500000|2020-11-25 04:45:00|8201.6|8189.6|8202|8190|8204.3|8192.3|8199.8|8187.8|0
1606279800000|2020-11-25 04:50:00|8201.6|8189.6|8197.6|8185.6|8202|8190|8197.6|8185.6|0
1606280100000|2020-11-25 04:55:00|8197.5|8185.5|8190.8|8178.8|8197.6|8185.6|8190.8|8178.8|0
1606280400000|2020-11-25 05:00:00|8191.6|8179.6|8193.2|8181.2|8193.2|8181.2|8188.6|8176.6|0
1606280700000|2020-11-25 05:05:00|8193.1|8181.1|8183.9|8171.9|8193.2|8181.2|8183.9|8171.9|0
1606281000000|2020-11-25 05:10:00|8184.3|8172.3|8183.9|8171.9|8188.4|8176.4|8183.8|8171.8|0
1606281300000|2020-11-25 05:15:00|8183.5|8171.5|8174.9|8162.9|8183.9|8171.9|8172.7|8160.7|0
1606281600000|2020-11-25 05:20:00|8175|8163|8177.2|8165.2|8177.2|8165.2|8170.5|8158.5|0
1606281900000|2020-11-25 05:25:00|8178|8166|8178.9|8166.9|8182.8|8170.8|8177.8|8165.8|0
1606282200000|2020-11-25 05:30:00|8178.5|8166.5|8182.3|8170.3|8184.4|8172.4|8175.5|8163.5|0
1606282500000|2020-11-25 05:35:00|8182.2|8170.2|8182.3|8170.3|8187.9|8175.9|8182.2|8170.2|0
1606282800000|2020-11-25 05:40:00|8182.2|8170.2|8184.7|8172.7|8187|8175|8182.2|8170.2|0
1606283100000|2020-11-25 05:45:00|8184.3|8172.3|8179.7|8167.7|8184.7|8172.7|8177.8|8165.8|0
1606283400000|2020-11-25 05:50:00|8180.1|8168.1|8167|8155|8184.8|8172.8|8165.8|8153.8|0
1606283700000|2020-11-25 05:55:00|8165.9|8153.9|8163|8151|8169.7|8157.7|8163|8151|0
1606284000000|2020-11-25 06:00:00|8163.4|8151.4|8169.8|8157.8|8172.1|8160.1|8163.4|8151.4|0
1606284300000|2020-11-25 06:05:00|8169.9|8157.9|8172.2|8160.2|8174.4|8162.4|8169.8|8157.8|0
1606284600000|2020-11-25 06:10:00|8172.1|8160.1|8171.3|8159.3|8174.3|8162.3|8169.8|8157.8|0
1606284900000|2020-11-25 06:15:00|8172.4|8160.4|8170.2|8158.2|8172.5|8160.5|8168|8156|0
1606285200000|2020-11-25 06:20:00|8170.1|8158.1|8165.6|8153.6|8170.2|8158.2|8165.6|8153.6|0
1606285500000|2020-11-25 06:25:00|8164.8|8152.8|8174.5|8162.5|8174.6|8162.6|8163.4|8151.4|0
1606285800000|2020-11-25 06:30:00|8174.1|8162.1|8171.3|8159.3|8175.7|8163.7|8171.3|8159.3|0
1606286100000|2020-11-25 06:35:00|8170.5|8158.5|8166.9|8154.9|8170.5|8158.5|8164.7|8152.7|0
1606286400000|2020-11-25 06:40:00|8166.8|8154.8|8171.3|8159.3|8171.4|8159.4|8164.5|8152.5|0
1606286700000|2020-11-25 06:45:00|8171.2|8159.2|8169|8157|8171.4|8159.4|8166.7|8154.7|0
1606287000000|2020-11-25 06:50:00|8169.1|8157.1|8168|8156|8170.2|8158.2|8166.8|8154.8|0
1606287300000|2020-11-25 06:55:00|8169.1|8157.1|8169|8157|8171.3|8159.3|8166.8|8154.8|0
1606287600000|2020-11-25 07:00:00|8170|8158|8170.8|8165.8|8176.4|8166.3|8155.8|8150.8|28
1606287900000|2020-11-25 07:05:00|8170.3|8165.3|8173.3|8168.3|8176.3|8171.3|8164.8|8159.8|29
1606288200000|2020-11-25 07:10:00|8173.8|8168.8|8171.8|8166.8|8176.3|8171.3|8166.3|8161.3|36
1606288500000|2020-11-25 07:15:00|8172.3|8167.3|8165.3|8160.3|8172.3|8167.3|8162.3|8157.3|17
1606288800000|2020-11-25 07:20:00|8165.8|8160.8|8167.3|8162.3|8168.3|8163.3|8165.8|8160.8|7
1606289100000|2020-11-25 07:25:00|8166.8|8161.8|8170.8|8165.8|8173.8|8168.8|8165.3|8160.3|13
1606289400000|2020-11-25 07:30:00|8170.3|8165.3|8181.8|8176.8|8181.8|8176.8|8169.8|8164.8|53
1606289700000|2020-11-25 07:35:00|8181.3|8176.3|8190.8|8185.8|8192.8|8187.8|8181.3|8176.3|25
1606290000000|2020-11-25 07:40:00|8190.3|8185.3|8180.3|8175.3|8190.8|8185.8|8176.3|8171.3|49
1606290300000|2020-11-25 07:45:00|8179.8|8174.8|8170.3|8165.3|8179.8|8174.8|8170.3|8165.3|9
1606290600000|2020-11-25 07:50:00|8169.8|8164.8|8178.3|8173.3|8178.3|8173.3|8169.3|8164.3|24
1606290900000|2020-11-25 07:55:00|8177.8|8172.8|8174.8|8169.8|8180.8|8175.8|8172.8|8167.8|80
1606291200000|2020-11-25 08:00:00|8175.3|8170.3|8187.3|8182.3|8189.3|8184.3|8159.3|8154.3|685
1606291500000|2020-11-25 08:05:00|8188.3|8183.3|8176.3|8171.3|8199.3|8194.3|8174.3|8169.3|355
1606291800000|2020-11-25 08:10:00|8175.3|8170.3|8160.3|8155.3|8179.8|8174.8|8155.3|8150.3|166
1606292100000|2020-11-25 08:15:00|8159.8|8154.8|8151.3|8146.3|8166.8|8161.8|8147.8|8142.8|233
1606292400000|2020-11-25 08:20:00|8150.8|8145.8|8137.3|8132.3|8150.8|8145.8|8126.3|8121.3|293
1606292700000|2020-11-25 08:25:00|8135.3|8130.3|8151.8|8146.8|8153.8|8148.8|8133.3|8128.3|132
1606293000000|2020-11-25 08:30:00|8153.3|8148.3|8170.8|8165.8|8174.3|8169.3|8150.8|8145.8|115
1606293300000|2020-11-25 08:35:00|8172.3|8167.3|8172.3|8167.3|8185.3|8180.3|8171.8|8166.8|226
1606293600000|2020-11-25 08:40:00|8173.2|8168.2|8169.2|8164.2|8178.2|8173.2|8166.7|8161.7|112
1606293900000|2020-11-25 08:45:00|8169.7|8164.7|8144.7|8139.7|8169.7|8164.7|8144.7|8139.7|109
1606294200000|2020-11-25 08:50:00|8144.2|8139.2|8140.2|8135.2|8155.2|8150.2|8140.2|8135.2|80
1606294500000|2020-11-25 08:55:00|8140.7|8135.7|8141.2|8136.2|8146.7|8141.7|8137.7|8132.7|49
1606294800000|2020-11-25 09:00:00|8139.7|8134.7|8152.7|8147.7|8152.7|8147.7|8139.2|8134.2|94
1606295100000|2020-11-25 09:05:00|8152.2|8147.2|8144.2|8139.2|8154.7|8149.7|8141.2|8136.2|93
1606295400000|2020-11-25 09:10:00|8144.7|8139.7|8147.2|8142.2|8153.7|8148.7|8143.7|8138.7|80
1606295700000|2020-11-25 09:15:00|8147.7|8142.7|8151.7|8146.7|8153.7|8148.7|8146.7|8141.7|40
1606296000000|2020-11-25 09:20:00|8150.7|8145.7|8138.7|8133.7|8152.2|8147.2|8138.7|8133.7|67
1606296300000|2020-11-25 09:25:00|8139.2|8134.2|8124.7|8119.7|8139.2|8134.2|8121.7|8116.7|143
1606296600000|2020-11-25 09:30:00|8123.7|8118.7|8122.2|8117.2|8134.2|8129.2|8118.7|8113.7|161
1606296900000|2020-11-25 09:35:00|8122.7|8117.7|8112.2|8107.2|8124.7|8119.7|8110.7|8105.7|81
1606297200000|2020-11-25 09:40:00|8112.7|8107.7|8118.2|8113.2|8120.7|8115.7|8111.7|8106.7|64
1606297500000|2020-11-25 09:45:00|8117.7|8112.7|8115.2|8110.2|8119.7|8114.7|8111.7|8106.7|21
1606297800000|2020-11-25 09:50:00|8114.7|8109.7|8104.7|8099.7|8116.2|8111.2|8098.7|8093.7|101
1606298100000|2020-11-25 09:55:00|8105.2|8100.2|8106.7|8101.7|8107.2|8102.2|8095.7|8090.7|73
1606298400000|2020-11-25 10:00:00|8107.2|8102.2|8120.2|8115.2|8121.2|8116.2|8106.7|8101.7|66
1606298700000|2020-11-25 10:05:00|8120.7|8115.7|8122.2|8117.2|8126.2|8121.2|8114.7|8109.7|76
1606299000000|2020-11-25 10:10:00|8121.7|8116.7|8129.7|8124.7|8130.2|8125.2|8121.7|8116.7|61
1606299300000|2020-11-25 10:15:00|8130.2|8125.2|8126.2|8121.2|8130.7|8125.7|8122.2|8117.2|46
1606299600000|2020-11-25 10:20:00|8126.7|8121.7|8128.7|8123.7|8130.7|8125.7|8123.7|8118.7|142
1606299900000|2020-11-25 10:25:00|8127.7|8122.7|8129.2|8124.2|8136.7|8131.7|8125.7|8120.7|203
1606300200000|2020-11-25 10:30:00|8128.7|8123.7|8125.2|8120.2|8130.2|8125.2|8124.2|8119.2|85
1606300500000|2020-11-25 10:35:00|8124.7|8119.7|8121.2|8116.2|8126.7|8121.7|8119.2|8114.2|101
1606300800000|2020-11-25 10:40:00|8120.7|8115.7|8107.7|8102.7|8120.7|8115.7|8107.7|8102.7|124
1606301100000|2020-11-25 10:45:00|8108.7|8103.7|8099.7|8094.7|8109.2|8104.2|8098.7|8093.7|59
1606301400000|2020-11-25 10:50:00|8099.2|8094.2|8093.2|8088.2|8102.2|8097.2|8088.7|8083.7|164
1606301700000|2020-11-25 10:55:00|8092.7|8087.7|8103.2|8098.2|8107.7|8102.7|8087.7|8082.7|78
1606302000000|2020-11-25 11:00:00|8102.7|8097.7|8104.7|8099.7|8106.7|8101.7|8098.7|8093.7|40
1606302300000|2020-11-25 11:05:00|8105.2|8100.2|8096.7|8091.7|8107.7|8102.7|8093.7|8088.7|64
1606302600000|2020-11-25 11:10:00|8096.2|8091.2|8094.7|8089.7|8097.2|8092.2|8093.7|8088.7|32
1606302900000|2020-11-25 11:15:00|8095.7|8090.7|8097.7|8092.7|8098.7|8093.7|8092.7|8087.7|46
1606303200000|2020-11-25 11:20:00|8097.2|8092.2|8106.7|8101.7|8107.2|8102.2|8097.2|8092.2|35
1606303500000|2020-11-25 11:25:00|8106.2|8101.2|8106.7|8101.7|8109.7|8104.7|8102.7|8097.7|53
1606303800000|2020-11-25 11:30:00|8107.2|8102.2|8102.7|8097.7|8108.7|8103.7|8102.2|8097.2|39
1606304100000|2020-11-25 11:35:00|8103.2|8098.2|8096.7|8091.7|8104.7|8099.7|8094.2|8089.2|62
1606304400000|2020-11-25 11:40:00|8097.7|8092.7|8101.7|8096.7|8101.7|8096.7|8095.7|8090.7|57
1606304700000|2020-11-25 11:45:00|8102.2|8097.2|8102.2|8097.2|8102.7|8097.7|8099.7|8094.7|32
1606305000000|2020-11-25 11:50:00|8102.7|8097.7|8105.7|8100.7|8111.7|8106.7|8101.7|8096.7|32
1606305300000|2020-11-25 11:55:00|8106.2|8101.2|8108.7|8103.7|8109.2|8104.2|8102.7|8097.7|20
1606305600000|2020-11-25 12:00:00|8109.2|8104.2|8112.2|8107.2|8113.7|8108.7|8108.7|8103.7|54
1606305900000|2020-11-25 12:05:00|8111.7|8106.7|8116.2|8111.2|8119.2|8114.2|8109.7|8104.7|61
1606306200000|2020-11-25 12:10:00|8116.7|8111.7|8117.7|8112.7|8122.2|8117.2|8113.7|8108.7|48
1606306500000|2020-11-25 12:15:00|8118.7|8113.7|8120.2|8115.2|8120.7|8115.7|8115.7|8110.7|31
1606306800000|2020-11-25 12:20:00|8120.7|8115.7|8120.7|8115.7|8122.7|8117.7|8117.2|8112.2|36
1606307100000|2020-11-25 12:25:00|8121.2|8116.2|8131.7|8126.7|8131.7|8126.7|8119.2|8114.2|57
1606307400000|2020-11-25 12:30:00|8132.7|8127.7|8137.7|8132.7|8138.2|8133.2|8129.7|8124.7|82
1606307700000|2020-11-25 12:35:00|8139.2|8134.2|8135.7|8130.7|8140.7|8135.7|8133.7|8128.7|77
1606308000000|2020-11-25 12:40:00|8134.1|8129.1|8124.6|8119.6|8134.1|8129.1|8124.6|8119.6|57
1606308300000|2020-11-25 12:45:00|8125.1|8120.1|8120.1|8115.1|8131.6|8126.6|8120.1|8115.1|37
1606308600000|2020-11-25 12:50:00|8120.6|8115.6|8120.1|8115.1|8124.1|8119.1|8117.6|8112.6|41
1606308900000|2020-11-25 12:55:00|8120.6|8115.6|8124.1|8119.1|8125.1|8120.1|8117.6|8112.6|43
1606309200000|2020-11-25 13:00:00|8123.6|8118.6|8134.1|8129.1|8134.1|8129.1|8123.6|8118.6|53
1606309500000|2020-11-25 13:05:00|8134.6|8129.6|8139.1|8134.1|8140.6|8135.6|8132.1|8127.1|83
1606309800000|2020-11-25 13:10:00|8138.6|8133.6|8134.6|8129.6|8141.1|8136.1|8134.6|8129.6|62
1606310100000|2020-11-25 13:15:00|8134.1|8129.1|8130.6|8125.6|8140.1|8135.1|8130.1|8125.1|58
1606310400000|2020-11-25 13:20:00|8131.1|8126.1|8136.6|8131.6|8140.6|8135.6|8131.1|8126.1|161
1606310700000|2020-11-25 13:25:00|8137.1|8132.1|8130.1|8125.1|8137.1|8132.1|8130.1|8125.1|29
1606311000000|2020-11-25 13:30:00|8129.6|8124.6|8134.1|8129.1|8139.1|8134.1|8127.1|8122.1|63
1606311300000|2020-11-25 13:35:00|8135.1|8130.1|8139.6|8134.6|8142.6|8137.6|8132.6|8127.6|139
1606311600000|2020-11-25 13:40:00|8139.1|8134.1|8139.6|8134.6|8140.6|8135.6|8135.1|8130.1|32
1606311900000|2020-11-25 13:45:00|8140.1|8135.1|8137.1|8132.1|8140.1|8135.1|8135.1|8130.1|33
1606312200000|2020-11-25 13:50:00|8137.6|8132.6|8141.1|8136.1|8143.6|8138.6|8137.1|8132.1|64
1606312500000|2020-11-25 13:55:00|8140.1|8135.1|8139.6|8134.6|8144.1|8139.1|8137.1|8132.1|29
1606312800000|2020-11-25 14:00:00|8140.1|8135.1|8131.1|8126.1|8140.6|8135.6|8129.1|8124.1|84
1606313100000|2020-11-25 14:05:00|8131.6|8126.6|8137.1|8132.1|8137.1|8132.1|8130.6|8125.6|34
1606313400000|2020-11-25 14:10:00|8136.6|8131.6|8137.1|8132.1|8140.6|8135.6|8133.6|8128.6|43
1606313700000|2020-11-25 14:15:00|8136.6|8131.6|8138.1|8133.1|8138.6|8133.6|8135.1|8130.1|34
1606314000000|2020-11-25 14:20:00|8137.6|8132.6|8147.1|8142.1|8148.6|8143.6|8137.1|8132.1|48
1606314300000|2020-11-25 14:25:00|8146.6|8141.6|8144.1|8139.1|8147.1|8142.1|8141.1|8136.1|60
1606314600000|2020-11-25 14:30:00|8143.6|8138.6|8140.1|8135.1|8143.6|8138.6|8132.1|8127.1|94
1606314900000|2020-11-25 14:35:00|8139.6|8134.6|8127.1|8122.1|8144.1|8139.1|8127.1|8122.1|75
1606315200000|2020-11-25 14:40:00|8127.6|8122.6|8149.6|8144.6|8149.6|8144.6|8124.1|8119.1|92
1606315500000|2020-11-25 14:45:00|8150.1|8145.1|8144.6|8139.6|8155.6|8150.6|8144.6|8139.6|144
1606315800000|2020-11-25 14:50:00|8144.1|8139.1|8141.6|8136.6|8146.6|8141.6|8138.6|8133.6|79
1606316100000|2020-11-25 14:55:00|8141.1|8136.1|8143.6|8138.6|8144.1|8139.1|8134.1|8129.1|104
1606316400000|2020-11-25 15:00:00|8144.6|8139.6|8140.1|8135.1|8148.6|8143.6|8139.1|8134.1|92
1606316700000|2020-11-25 15:05:00|8139.6|8134.6|8146.1|8141.1|8148.6|8143.6|8135.6|8130.6|83
1606317000000|2020-11-25 15:10:00|8146.6|8141.6|8153.6|8148.6|8155.6|8150.6|8146.6|8141.6|60
1606317300000|2020-11-25 15:15:00|8154.1|8149.1|8158.6|8153.6|8159.6|8154.6|8152.6|8147.6|61
1606317600000|2020-11-25 15:20:00|8159.1|8154.1|8162.6|8157.6|8166.1|8161.1|8158.6|8153.6|121
1606317900000|2020-11-25 15:25:00|8162.1|8157.1|8160.6|8155.6|8162.6|8157.6|8157.6|8152.6|78
1606318200000|2020-11-25 15:30:00|8159.6|8154.6|8163.6|8158.6|8163.6|8158.6|8158.1|8153.1|69
1606318500000|2020-11-25 15:35:00|8163.1|8158.1|8163.6|8158.6|8164.6|8159.6|8160.1|8155.1|63
1606318800000|2020-11-25 15:40:00|8163.1|8158.1|8161.6|8156.6|8167.6|8162.6|8160.1|8155.1|98
1606319100000|2020-11-25 15:45:00|8161.1|8156.1|8169.6|8164.6|8171.6|8166.6|8160.1|8155.1|80
1606319400000|2020-11-25 15:50:00|8170.1|8165.1|8172.1|8167.1|8174.6|8169.6|8168.6|8163.6|53
1606319700000|2020-11-25 15:55:00|8172.6|8167.6|8165.6|8160.6|8172.6|8167.6|8162.6|8157.6|154
1606320000000|2020-11-25 16:00:00|8166.1|8161.1|8170.6|8165.6|8172.6|8167.6|8166.1|8161.1|96
1606320300000|2020-11-25 16:05:00|8169.6|8164.6|8177.1|8172.1|8178.6|8173.6|8168.6|8163.6|173
1606320600000|2020-11-25 16:10:00|8176.6|8171.6|8174.6|8169.6|8177.6|8172.6|8169.1|8164.1|84
1606320900000|2020-11-25 16:15:00|8175.1|8170.1|8170.6|8165.6|8175.1|8170.1|8170.1|8165.1|254
1606321200000|2020-11-25 16:20:00|8172.1|8167.1|8176.6|8171.6|8177.1|8172.1|8168.1|8163.1|223
1606321500000|2020-11-25 16:25:00|8175.6|8170.6|8174.1|8169.1|8177.1|8172.1|8170.1|8165.1|397
1606321800000|2020-11-25 16:30:00|8174.6|8167.6|8171.6|8163.6|8184.6|8178.6|8171.6|8163.6|461
1606322100000|2020-11-25 16:35:00|8170.6|8164.6|8168.6|8160.6|8172.6|8165.6|8164.6|8157.6|211
1606322400000|2020-11-25 16:40:00|8169.6|8161.6|8163.6|8156.6|8170.6|8163.6|8163.6|8156.6|35
1606322700000|2020-11-25 16:45:00|8162.6|8158.6|8169.6|8162.6|8169.6|8163.6|8162.6|8157.6|21
1606323000000|2020-11-25 16:50:00|8170.6|8163.6|8172.6|8164.6|8172.6|8165.6|8170.6|8163.6|26
1606323300000|2020-11-25 16:55:00|8171.6|8163.6|8171.6|8163.6|8171.6|8165.6|8170.6|8163.6|14
1606323600000|2020-11-25 17:00:00|8170.6|8162.6|8175.6|8167.6|8175.6|8167.6|8169.6|8162.6|21
1606323900000|2020-11-25 17:05:00|8174.6|8168.6|8173.6|8166.6|8175.6|8168.6|8172.6|8164.6|12
1606324200000|2020-11-25 17:10:00|8172.6|8167.6|8174.6|8167.6|8175.6|8168.6|8172.6|8166.6|13
1606324500000|2020-11-25 17:15:00|8173.6|8166.6|8170.6|8163.6|8173.6|8166.6|8170.6|8163.6|2
1606324800000|2020-11-25 17:20:00|8168.6|8162.6|8169.6|8161.6|8170.6|8163.6|8167.6|8160.6|12
1606325100000|2020-11-25 17:25:00|8168.6|8162.6|8168.6|8160.6|8170.6|8163.6|8168.6|8160.6|4
1606325400000|2020-11-25 17:30:00|8167.6|8161.6|8166.6|8159.6|8171.6|8164.6|8166.6|8159.6|23
1606325700000|2020-11-25 17:35:00|8164.6|8158.6|8164.6|8157.6|8165.6|8158.6|8158.6|8152.6|112
1606326000000|2020-11-25 17:40:00|8162.6|8156.6|8170.6|8163.6|8170.6|8163.6|8162.6|8156.6|31
1606326300000|2020-11-25 17:45:00|8171.6|8164.6|8169.6|8161.6|8171.6|8164.6|8167.6|8160.6|11
1606326600000|2020-11-25 17:50:00|8168.6|8160.6|8169.6|8162.6|8170.6|8163.6|8167.6|8159.6|2
1606326900000|2020-11-25 17:55:00|8171.6|8163.6|8177.6|8170.6|8179.6|8170.6|8171.6|8163.6|25
1606327200000|2020-11-25 18:00:00|8176.6|8171.6|8176.6|8168.6|8179.6|8171.6|8176.6|8168.6|13
1606327500000|2020-11-25 18:05:00|8177.6|8169.6|8178.6|8171.6|8181.6|8174.6|8176.6|8169.6|39
1606327800000|2020-11-25 18:10:00|8177.6|8170.6|8177.6|8169.6|8179.6|8172.6|8176.6|8168.6|23
1606328100000|2020-11-25 18:15:00|8176.6|8170.6|8178.6|8170.6|8179.6|8171.6|8175.6|8168.6|3
1606328400000|2020-11-25 18:20:00|8179.6|8171.6|8178.6|8170.6|8179.6|8171.6|8176.6|8170.6|1
1606328700000|2020-11-25 18:25:00|8177.6|8171.6|8177.6|8170.6|8179.6|8172.6|8177.6|8170.6|3
1606329000000|2020-11-25 18:30:00|8176.6|8169.6|8182.6|8175.6|8182.6|8175.6|8175.6|8168.6|11
1606329300000|2020-11-25 18:35:00|8183.6|8176.6|8181.6|8173.6|8183.6|8177.6|8180.6|8173.6|11
1606329600000|2020-11-25 18:40:00|8180.6|8174.6|8180.6|8173.6|8182.6|8175.6|8179.6|8173.6|1
1606329900000|2020-11-25 18:45:00|8179.6|8172.6|8180.6|8172.6|8182.6|8175.6|8178.6|8171.6|27
1606330200000|2020-11-25 18:50:00|8179.6|8171.6|8181.6|8174.6|8181.6|8175.6|8178.6|8171.6|9
1606330500000|2020-11-25 18:55:00|8180.6|8175.6|8186.4|8174.4|8187.6|8180.6|8180.6|8174.4|38
1606330800000|2020-11-25 19:00:00|8186.3|8174.3|8183.9|8171.9|8186.4|8174.4|8179.5|8167.5|0
1606331100000|2020-11-25 19:05:00|8183.7|8171.7|8183.2|8171.2|8186.1|8174.1|8180.9|8168.9|0
1606331400000|2020-11-25 19:10:00|8183.3|8171.3|8175.4|8163.4|8183.3|8171.3|8175.3|8163.3|0
1606331700000|2020-11-25 19:15:00|8176.4|8164.4|8175.2|8163.2|8181.3|8169.3|8174.1|8162.1|0
1606332000000|2020-11-25 19:20:00|8175.3|8163.3|8177.6|8165.6|8177.6|8165.6|8175|8163|0
1606332300000|2020-11-25 19:25:00|8177.5|8165.5|8179.8|8167.8|8182.1|8170.1|8177.4|8165.4|0
1606332600000|2020-11-25 19:30:00|8179.9|8167.9|8175.7|8163.7|8182.3|8170.3|8175.7|8163.7|14
1606332900000|2020-11-25 19:35:00|8175.6|8163.6|8174.3|8162.3|8177.7|8165.7|8173.2|8161.2|0
1606333200000|2020-11-25 19:40:00|8174.4|8162.4|8172.1|8160.1|8177.9|8165.9|8170.6|8158.6|0
1606333500000|2020-11-25 19:45:00|8172|8160|8174.5|8162.5|8176.7|8164.7|8172|8160|0
1606333800000|2020-11-25 19:50:00|8174.4|8162.4|8176.7|8164.7|8176.8|8164.8|8174.3|8162.3|0
1606334100000|2020-11-25 19:55:00|8178.7|8166.7|8179.5|8167.5|8181.8|8169.8|8177.1|8165.1|0
1606334400000|2020-11-25 20:00:00|8179.4|8167.4|8179.6|8167.6|8181.9|8169.9|8177.3|8165.3|0
1606334700000|2020-11-25 20:05:00|8179.7|8167.7|8181.5|8169.5|8182.6|8170.6|8177.3|8165.3|0
1606335000000|2020-11-25 20:10:00|8182.5|8170.5|8185.6|8173.6|8185.7|8173.7|8180.4|8168.4|0
1606335300000|2020-11-25 20:15:00|8185.5|8173.5|8183|8171|8185.7|8173.7|8180.8|8168.8|0
1606335600000|2020-11-25 20:20:00|8183.1|8171.1|8181|8169|8183.1|8171.1|8178.6|8166.6|0
1606335900000|2020-11-25 20:25:00|8181.1|8169.1|8183.3|8171.3|8185.8|8173.8|8180.9|8168.9|0
1606336200000|2020-11-25 20:30:00|8183.2|8171.2|8185.7|8173.7|8187.8|8175.8|8181.2|8169.2|0
1606336500000|2020-11-25 20:35:00|8185.8|8173.8|8174|8162|8185.8|8173.8|8174|8162|0
1606336800000|2020-11-25 20:40:00|8176|8164|8180.7|8168.7|8182.8|8170.8|8174|8162|0
1606337100000|2020-11-25 20:45:00|8180.8|8168.8|8177.8|8165.8|8182.6|8170.6|8175.6|8163.6|0
1606337400000|2020-11-25 20:50:00|8177.4|8165.4|8177.2|8165.2|8177.7|8165.7|8172.7|8160.7|0
1606337700000|2020-11-25 20:55:00|8177.3|8165.3|8171.3|8159.3|8177.4|8165.4|8168.9|8156.9|0
1606338000000|2020-11-25 21:00:00|8171.4|8159.4|8166.5|8154.5|8171.4|8159.4|8162.8|8150.8|0
1606338300000|2020-11-25 21:05:00|8166.1|8154.1|8167.7|8155.7|8168.1|8156.1|8164.7|8152.7|0
1606338600000|2020-11-25 21:10:00|8167.8|8155.8|8171.4|8159.4|8174.2|8162.2|8167.8|8155.8|0
1606338900000|2020-11-25 21:15:00|8171.3|8159.3|8171.1|8159.1|8171.8|8159.8|8170.9|8158.9|0
1606339200000|2020-11-25 21:20:00|8170.9|8158.9|8170.5|8158.5|8170.9|8158.9|8169.2|8157.2|0
1606339500000|2020-11-25 21:25:00|8170.1|8158.1|8169.7|8157.7|8170.7|8158.7|8169.7|8157.7|0
1606339800000|2020-11-25 21:30:00|8169.9|8157.9|8171.4|8159.4|8172.8|8160.8|8168.4|8156.4|0
1606340100000|2020-11-25 21:35:00|8171.9|8159.9|8170.9|8158.9|8173.5|8161.5|8170.5|8158.5|0
1606340400000|2020-11-25 21:40:00|8170.5|8158.5|8169.3|8157.3|8170.9|8158.9|8168.8|8156.8|0
1606340700000|2020-11-25 21:45:00|8169.4|8157.4|8170.9|8158.9|8171.4|8159.4|8168.4|8156.4|0
1606341000000|2020-11-25 21:50:00|8171|8159|8173.5|8161.5|8173.9|8161.9|8170.9|8158.9|0
1606341300000|2020-11-25 21:55:00|8173.4|8161.4|8172.3|8160.3|8174.4|8162.4|8170.9|8158.9|0
1606341600000|2020-11-25 22:00:00|8172.1|8160.1|8173.1|8161.1|8173.3|8161.3|8171.2|8159.2|0
1606341900000|2020-11-25 22:05:00|8173.3|8161.3|8172.9|8160.9|8173.3|8161.3|8172.7|8160.7|0
1606342200000|2020-11-25 22:10:00|8173.1|8161.1|8172.9|8160.9|8173.1|8161.1|8172.9|8160.9|0
1606342500000|2020-11-25 22:15:00|8172.7|8160.7|8173.1|8161.1|8173.1|8161.1|8172.7|8160.7|0
1606342800000|2020-11-25 22:20:00|8172.9|8160.9|8173.1|8161.1|8173.1|8161.1|8172.7|8160.7|0
1606343100000|2020-11-25 22:25:00|8172.7|8160.7|8174|8162|8174|8162|8172.7|8160.7|0
1606343400000|2020-11-25 22:30:00|8174.2|8162.2|8173.1|8161.1|8174.2|8162.2|8173.1|8161.1|0
1606343700000|2020-11-25 22:35:00|8173.3|8161.3|8173.5|8161.5|8173.5|8161.5|8172.7|8160.7|0
1606344000000|2020-11-25 22:40:00|8173.7|8161.7|8173.5|8161.5|8173.7|8161.7|8173.5|8161.5|0
1606344300000|2020-11-25 22:45:00|8173.7|8161.7|8174|8162|8174|8162|8173.5|8161.5|0
1606344600000|2020-11-25 22:50:00|8173.7|8161.7|8173.7|8161.7|8173.7|8161.7|8173.7|8161.7|0
1606344900000|2020-11-25 22:55:00|8173.5|8161.5|8173.7|8161.7|8173.7|8161.7|8173.3|8161.3|0
1606345200000|2020-11-25 23:00:00|8174.1|8162.1|8172.8|8160.8|8179.5|8167.5|8172.6|8160.6|0
1606345500000|2020-11-25 23:05:00|8173.2|8161.2|8173.7|8161.7|8174.6|8162.6|8172.6|8160.6|0
1606345800000|2020-11-25 23:10:00|8173.9|8161.9|8176.9|8164.9|8177.6|8165.6|8173.9|8161.9|0
1606346100000|2020-11-25 23:15:00|8176.7|8164.7|8175.3|8163.3|8177.2|8165.2|8173.9|8161.9|0
1606346400000|2020-11-25 23:20:00|8175.4|8163.4|8177.6|8165.6|8177.6|8165.6|8174.6|8162.6|0
1606346700000|2020-11-25 23:25:00|8177.2|8165.2|8177.2|8165.2|8177.6|8165.6|8176.7|8164.7|0
1606347000000|2020-11-25 23:30:00|8177.3|8165.3|8175.1|8163.1|8178.6|8166.6|8174.6|8162.6|0
1606347300000|2020-11-25 23:35:00|8175.6|8163.6|8178.6|8166.6|8178.6|8166.6|8175.6|8163.6|0
1606347600000|2020-11-25 23:40:00|8178.5|8166.5|8178.7|8166.7|8179|8167|8177.8|8165.8|0
1606347900000|2020-11-25 23:45:00|8178.5|8166.5|8176.6|8164.6|8178.7|8166.7|8175.7|8163.7|0
1606348200000|2020-11-25 23:50:00|8176.8|8164.8|8177.8|8165.8|8178.7|8166.7|8176.4|8164.4|0
1606348500000|2020-11-25 23:55:00|8177.7|8165.7|8178.2|8166.2|8178.2|8166.2|8176.4|8164.4|0
1606348800000|2020-11-26 00:00:00|8177.8|8165.8|8176.4|8164.4|8178.2|8166.2|8175.9|8163.9|0
1606349100000|2020-11-26 00:05:00|8176.6|8164.6|8173.6|8161.6|8177.3|8165.3|8172.2|8160.2|0
1606349400000|2020-11-26 00:10:00|8173.4|8161.4|8170.1|8158.1|8173.8|8161.8|8169.4|8157.4|0
1606349700000|2020-11-26 00:15:00|8169.7|8157.7|8167.2|8155.2|8171.6|8159.6|8165.9|8153.9|0
1606350000000|2020-11-26 00:20:00|8167.3|8155.3|8175.2|8163.2|8176.3|8164.3|8167.3|8155.3|0
1606350300000|2020-11-26 00:25:00|8175.1|8163.1|8177.3|8165.3|8178.6|8166.6|8174.1|8162.1|0
1606350600000|2020-11-26 00:30:00|8176.9|8164.9|8177.3|8165.3|8178.4|8166.4|8173.9|8161.9|0
1606350900000|2020-11-26 00:35:00|8177.7|8165.7|8180.6|8168.6|8183|8171|8177.7|8165.7|0
1606351200000|2020-11-26 00:40:00|8180.7|8168.7|8185.2|8173.2|8185.2|8173.2|8180.6|8168.6|0
1606351500000|2020-11-26 00:45:00|8185.3|8173.3|8180.7|8168.7|8185.3|8173.3|8180.7|8168.7|0
1606351800000|2020-11-26 00:50:00|8181.1|8169.1|8178.4|8166.4|8181.8|8169.8|8178.4|8166.4|0
1606352100000|2020-11-26 00:55:00|8178.9|8166.9|8177.3|8165.3|8179.6|8167.6|8176.2|8164.2|0
1606352400000|2020-11-26 01:00:00|8176.9|8164.9|8178.5|8166.5|8180.7|8168.7|8176.1|8164.1|0
1606352700000|2020-11-26 01:05:00|8178.6|8166.6|8176.2|8164.2|8178.6|8166.6|8176.2|8164.2|0
1606353000000|2020-11-26 01:10:00|8176.3|8164.3|8176.4|8164.4|8178.6|8166.6|8176.2|8164.2|0
1606353300000|2020-11-26 01:15:00|8177.2|8165.2|8176.4|8164.4|8178.6|8166.6|8174.1|8162.1|0
1606353600000|2020-11-26 01:20:00|8176.3|8164.3|8176.3|8164.3|8176.4|8164.4|8174.1|8162.1|0
1606353900000|2020-11-26 01:25:00|8176.4|8164.4|8178.6|8166.6|8178.6|8166.6|8176.4|8164.4|0
1606354200000|2020-11-26 01:30:00|8178.7|8166.7|8180.8|8168.8|8183.1|8171.1|8176.3|8164.3|0
1606354500000|2020-11-26 01:35:00|8181.9|8169.9|8184.1|8172.1|8185.3|8173.3|8180.8|8168.8|0
1606354800000|2020-11-26 01:40:00|8184.6|8172.6|8186.5|8174.5|8187.7|8175.7|8183|8171|0
1606355100000|2020-11-26 01:45:00|8186.9|8174.9|8185.5|8173.5|8187.8|8175.8|8183.3|8171.3|0
1606355400000|2020-11-26 01:50:00|8185.4|8173.4|8183.2|8171.2|8186.5|8174.5|8183.1|8171.1|0
1606355700000|2020-11-26 01:55:00|8183.1|8171.1|8183.2|8171.2|8183.2|8171.2|8178.7|8166.7|0
1606356000000|2020-11-26 02:00:00|8183.1|8171.1|8187.6|8175.6|8187.6|8175.6|8183.1|8171.1|0
1606356300000|2020-11-26 02:05:00|8187.5|8175.5|8189.8|8177.8|8192.1|8180.1|8185.3|8173.3|0
1606356600000|2020-11-26 02:10:00|8189.4|8177.4|8187.4|8175.4|8189.6|8177.6|8185.3|8173.3|0
1606356900000|2020-11-26 02:15:00|8188.3|8176.3|8189.6|8177.6|8189.7|8177.7|8188.3|8176.3|0
1606357200000|2020-11-26 02:20:00|8189.7|8177.7|8187.4|8175.4|8191.9|8179.9|8187.4|8175.4|0
1606357500000|2020-11-26 02:25:00|8187.5|8175.5|8189.7|8177.7|8189.7|8177.7|8187.4|8175.4|0
1606357800000|2020-11-26 02:30:00|8188.6|8176.6|8190.9|8178.9|8192|8180|8187.5|8175.5|0
1606358100000|2020-11-26 02:35:00|8191.3|8179.3|8189.8|8177.8|8192.1|8180.1|8189.8|8177.8|0
1606358400000|2020-11-26 02:40:00|8189.9|8177.9|8189.8|8177.8|8189.9|8177.9|8189.8|8177.8|0
1606358700000|2020-11-26 02:45:00|8189.9|8177.9|8189.9|8177.9|8189.9|8177.9|8187.6|8175.6|0
1606359000000|2020-11-26 02:50:00|8189.8|8177.8|8185.3|8173.3|8189.9|8177.9|8185.3|8173.3|0
1606359300000|2020-11-26 02:55:00|8185.4|8173.4|8185.4|8173.4|8187.6|8175.6|8185.4|8173.4|0
1606359600000|2020-11-26 03:00:00|8186.5|8174.5|8183.1|8171.1|8186.5|8174.5|8183.1|8171.1|0
1606359900000|2020-11-26 03:05:00|8183.5|8171.5|8185.4|8173.4|8187.6|8175.6|8183.1|8171.1|0
1606360200000|2020-11-26 03:10:00|8185.3|8173.3|8185.3|8173.3|8185.4|8173.4|8183|8171|0
1606360500000|2020-11-26 03:15:00|8184.9|8172.9|8185.2|8173.2|8185.3|8173.3|8183|8171|0
1606360800000|2020-11-26 03:20:00|8185.3|8173.3|8182.9|8170.9|8185.3|8173.3|8182.8|8170.8|0
1606361100000|2020-11-26 03:25:00|8184|8172|8184|8172|8185.1|8173.1|8182.9|8170.9|0
1606361400000|2020-11-26 03:30:00|8183.6|8171.6|8185.2|8173.2|8187.4|8175.4|8182.9|8170.9|0
1606361700000|2020-11-26 03:35:00|8185.6|8173.6|8185.3|8173.3|8187.5|8175.5|8185.2|8173.2|0
1606362000000|2020-11-26 03:40:00|8187.5|8175.5|8185.2|8173.2|8187.5|8175.5|8185.2|8173.2|0
1606362300000|2020-11-26 03:45:00|8185.1|8173.1|8180.4|8168.4|8185.1|8173.1|8178|8166|0
1606362600000|2020-11-26 03:50:00|8180.8|8168.8|8175.7|8163.7|8182.6|8170.6|8175.7|8163.7|0
1606362900000|2020-11-26 03:55:00|8175.8|8163.8|8179.2|8167.2|8180.3|8168.3|8175.7|8163.7|0
1606363200000|2020-11-26 04:00:00|8179.6|8167.6|8180.3|8168.3|8182.6|8170.6|8178|8166|0
1606363500000|2020-11-26 04:05:00|8181.1|8169.1|8180.3|8168.3|8182.6|8170.6|8180.3|8168.3|0
1606363800000|2020-11-26 04:10:00|8180.2|8168.2|8180.3|8168.3|8180.3|8168.3|8178|8166|0
1606364100000|2020-11-26 04:15:00|8181.1|8169.1|8180.2|8168.2|8182.5|8170.5|8177.9|8165.9|0
1606364400000|2020-11-26 04:20:00|8179.3|8167.3|8180.2|8168.2|8180.3|8168.3|8178|8166|0
1606364700000|2020-11-26 04:25:00|8178|8166|8178|8166|8180.2|8168.2|8178|8166|0
1606365000000|2020-11-26 04:30:00|8177.2|8165.2|8175.8|8163.8|8177.2|8165.2|8173.5|8161.5|0
1606365300000|2020-11-26 04:35:00|8175|8163|8173.6|8161.6|8175.8|8163.8|8171.4|8159.4|0
1606365600000|2020-11-26 04:40:00|8174|8162|8173.6|8161.6|8175.8|8163.8|8171.4|8159.4|0
1606365900000|2020-11-26 04:45:00|8174|8162|8175.9|8163.9|8177|8165|8173.6|8161.6|0
1606366200000|2020-11-26 04:50:00|8176.7|8164.7|8175.9|8163.9|8178.1|8166.1|8175.9|8163.9|0
1606366500000|2020-11-26 04:55:00|8176.3|8164.3|8175.9|8163.9|8178.1|8166.1|8175.9|8163.9|0
1606366800000|2020-11-26 05:00:00|8175.8|8163.8|8180.4|8168.4|8180.4|8168.4|8175.8|8163.8|0
1606367100000|2020-11-26 05:05:00|8179.6|8167.6|8182.7|8170.7|8182.8|8170.8|8178.2|8166.2|0
1606367400000|2020-11-26 05:10:00|8182.3|8170.3|8182.7|8170.7|8182.7|8170.7|8180.5|8168.5|0
1606367700000|2020-11-26 05:15:00|8183.1|8171.1|8185.1|8173.1|8185.1|8173.1|8182.8|8170.8|0
1606368000000|2020-11-26 05:20:00|8185.9|8173.9|8187.4|8175.4|8189.6|8177.6|8185|8173|0
1606368300000|2020-11-26 05:25:00|8187.3|8175.3|8184|8172|8187.4|8175.4|8182.8|8170.8|0
1606368600000|2020-11-26 05:30:00|8184.4|8172.4|8192.3|8180.3|8194.6|8182.6|8182.9|8170.9|0
1606368900000|2020-11-26 05:35:00|8193.1|8181.1|8198.1|8186.1|8198.1|8186.1|8193.1|8181.1|0
1606369200000|2020-11-26 05:40:00|8197.7|8185.7|8196.1|8184.1|8198.3|8186.3|8195.9|8183.9|0
1606369500000|2020-11-26 05:45:00|8196.5|8184.5|8197.2|8185.2|8198.3|8186.3|8195|8183|0
1606369800000|2020-11-26 05:50:00|8196.4|8184.4|8197|8185|8197.3|8185.3|8195|8183|0
1606370100000|2020-11-26 05:55:00|8196.9|8184.9|8199.2|8187.2|8199.2|8187.2|8196.8|8184.8|0
1606370400000|2020-11-26 06:00:00|8199.1|8187.1|8196.5|8184.5|8199.9|8187.9|8195.4|8183.4|0
1606370700000|2020-11-26 06:05:00|8196.9|8184.9|8197.7|8185.7|8198.9|8186.9|8195.5|8183.5|0
1606371000000|2020-11-26 06:10:00|8197.3|8185.3|8198.4|8186.4|8200.7|8188.7|8195.5|8183.5|0
1606371300000|2020-11-26 06:15:00|8198.3|8186.3|8198.3|8186.3|8198.4|8186.4|8198.3|8186.3|0
1606371600000|2020-11-26 06:20:00|8197.9|8185.9|8198.4|8186.4|8198.4|8186.4|8196.1|8184.1|0
1606371900000|2020-11-26 06:25:00|8197.3|8185.3|8198.4|8186.4|8198.6|8186.6|8196.1|8184.1|0
1606372200000|2020-11-26 06:30:00|8198|8186|8198.4|8186.4|8198.5|8186.5|8196.2|8184.2|0
1606372500000|2020-11-26 06:35:00|8198.5|8186.5|8198.5|8186.5|8198.5|8186.5|8198.4|8186.4|0
1606372800000|2020-11-26 06:40:00|8198|8186|8195.9|8183.9|8198|8186|8195.9|8183.9|0
1606373100000|2020-11-26 06:45:00|8195.8|8183.8|8198.2|8186.2|8198.2|8186.2|8195.8|8183.8|0
1606373400000|2020-11-26 06:50:00|8198.6|8186.6|8198.2|8186.2|8199.3|8187.3|8198.2|8186.2|0
1606373700000|2020-11-26 06:55:00|8198.6|8186.6|8203.7|8191.7|8204.9|8192.9|8198.2|8186.2|0
1606374000000|2020-11-26 07:00:00|8203.1|8191.1|8178.6|8173.6|8203.1|8191.1|8175.1|8170.1|30
1606374300000|2020-11-26 07:05:00|8179.1|8174.1|8190.1|8185.1|8190.1|8185.1|8179.1|8174.1|9
1606374600000|2020-11-26 07:10:00|8190.6|8185.6|8187.6|8182.6|8191.1|8186.1|8184.6|8179.6|7
1606374900000|2020-11-26 07:15:00|8188.1|8183.1|8194.1|8189.1|8194.6|8189.6|8188.1|8183.1|5
1606375200000|2020-11-26 07:20:00|8193.6|8188.6|8195.1|8190.1|8197.1|8192.1|8193.6|8188.6|9
1606375500000|2020-11-26 07:25:00|8195.6|8190.6|8197.1|8192.1|8198.6|8193.6|8195.6|8190.6|8
1606375800000|2020-11-26 07:30:00|8198.1|8193.1|8202.6|8197.6|8202.6|8197.6|8195.6|8190.6|32
1606376100000|2020-11-26 07:35:00|8204.6|8199.6|8202.6|8197.6|8206.1|8201.1|8202.6|8197.6|15
1606376400000|2020-11-26 07:40:00|8203.1|8198.1|8204.1|8199.1|8205.1|8200.1|8203.1|8198.1|10
1606376700000|2020-11-26 07:45:00|8204.6|8199.6|8197.6|8192.6|8204.6|8199.6|8197.6|8192.6|7
1606377000000|2020-11-26 07:50:00|8196.6|8191.6|8192.6|8187.6|8196.6|8191.6|8191.6|8186.6|14
1606377300000|2020-11-26 07:55:00|8193.6|8188.6|8192.1|8187.1|8198.6|8193.6|8191.1|8186.1|39
1606377600000|2020-11-26 08:00:00|8191.1|8186.1|8133.1|8128.1|8192.1|8187.1|8132.6|8127.6|772
1606377900000|2020-11-26 08:05:00|8131.6|8126.6|8116.1|8111.1|8131.6|8126.6|8112.6|8107.6|228
1606378200000|2020-11-26 08:10:00|8115.6|8110.6|8132.1|8127.1|8135.6|8130.6|8113.6|8108.6|139
1606378500000|2020-11-26 08:15:00|8131.6|8126.6|8114.1|8109.1|8131.6|8126.6|8113.6|8108.6|118
1606378800000|2020-11-26 08:20:00|8113.6|8108.6|8113.1|8108.1|8121.6|8116.6|8107.1|8102.1|84
1606379100000|2020-11-26 08:25:00|8112.1|8107.1|8133.1|8128.1|8133.1|8128.1|8109.1|8104.1|120
1606379400000|2020-11-26 08:30:00|8133.6|8128.6|8121.1|8116.1|8134.6|8129.6|8119.6|8114.6|69
1606379700000|2020-11-26 08:35:00|8120.6|8115.6|8126.6|8121.6|8129.6|8124.6|8120.6|8115.6|43
1606380000000|2020-11-26 08:40:00|8124.9|8119.9|8123.4|8118.4|8126.4|8121.4|8119.9|8114.9|37
1606380300000|2020-11-26 08:45:00|8122.9|8117.9|8111.4|8106.4|8122.9|8117.9|8110.9|8105.9|48
1606380600000|2020-11-26 08:50:00|8110.9|8105.9|8101.9|8096.9|8111.9|8106.9|8100.9|8095.9|51
1606380900000|2020-11-26 08:55:00|8101.4|8096.4|8096.4|8091.4|8102.9|8097.9|8094.9|8089.9|67
1606381200000|2020-11-26 09:00:00|8095.9|8090.9|8103.9|8098.9|8103.9|8098.9|8090.9|8085.9|52
1606381500000|2020-11-26 09:05:00|8104.4|8099.4|8114.9|8109.9|8114.9|8109.9|8103.9|8098.9|32
1606381800000|2020-11-26 09:10:00|8115.4|8110.4|8115.4|8110.4|8121.9|8116.9|8113.4|8108.4|35
1606382100000|2020-11-26 09:15:00|8115.9|8110.9|8120.9|8115.9|8122.9|8117.9|8113.9|8108.9|19
1606382400000|2020-11-26 09:20:00|8119.9|8114.9|8126.4|8121.4|8128.9|8123.9|8119.9|8114.9|40
1606382700000|2020-11-26 09:25:00|8124.9|8119.9|8117.9|8112.9|8124.9|8119.9|8116.9|8111.9|15
1606383000000|2020-11-26 09:30:00|8118.9|8113.9|8122.4|8117.4|8126.9|8121.9|8117.9|8112.9|19
1606383300000|2020-11-26 09:35:00|8121.9|8116.9|8121.4|8116.4|8123.9|8118.9|8116.9|8111.9|26
1606383600000|2020-11-26 09:40:00|8120.9|8115.9|8110.9|8105.9|8120.9|8115.9|8110.9|8105.9|28
1606383900000|2020-11-26 09:45:00|8110.4|8105.4|8121.4|8116.4|8122.9|8117.9|8109.9|8104.9|17
1606384200000|2020-11-26 09:50:00|8120.9|8115.9|8123.9|8118.9|8124.9|8119.9|8120.4|8115.4|42
1606384500000|2020-11-26 09:55:00|8123.4|8118.4|8112.9|8107.9|8123.9|8118.9|8112.9|8107.9|39
1606384800000|2020-11-26 10:00:00|8113.9|8108.9|8115.9|8110.9|8119.9|8114.9|8112.9|8107.9|85
1606385100000|2020-11-26 10:05:00|8115.4|8110.4|8112.9|8107.9|8117.9|8112.9|8111.9|8106.9|41
1606385400000|2020-11-26 10:10:00|8113.4|8108.4|8112.9|8107.9|8117.4|8112.4|8110.9|8105.9|32
1606385700000|2020-11-26 10:15:00|8112.4|8107.4|8108.9|8103.9|8115.9|8110.9|8108.9|8103.9|17
1606386000000|2020-11-26 10:20:00|8108.4|8103.4|8109.9|8104.9|8111.9|8106.9|8107.9|8102.9|24
1606386300000|2020-11-26 10:25:00|8109.4|8104.4|8106.9|8101.9|8110.9|8105.9|8102.9|8097.9|21
1606386600000|2020-11-26 10:30:00|8107.4|8102.4|8095.9|8090.9|8107.9|8102.9|8095.4|8090.4|66
1606386900000|2020-11-26 10:35:00|8096.9|8091.9|8098.4|8093.4|8100.9|8095.9|8094.4|8089.4|36
1606387200000|2020-11-26 10:40:00|8099.9|8094.9|8092.9|8087.9|8102.4|8097.4|8092.4|8087.4|35
1606387500000|2020-11-26 10:45:00|8092.4|8087.4|8094.9|8089.9|8096.9|8091.9|8090.4|8085.4|67
1606387800000|2020-11-26 10:50:00|8092.9|8087.9|8092.9|8087.9|8094.9|8089.9|8090.4|8085.4|35
1606388100000|2020-11-26 10:55:00|8092.4|8087.4|8089.9|8084.9|8095.9|8090.9|8089.4|8084.4|58
1606388400000|2020-11-26 11:00:00|8089.4|8084.4|8096.4|8091.4|8097.9|8092.9|8088.4|8083.4|28
1606388700000|2020-11-26 11:05:00|8096.9|8091.9|8099.9|8094.9|8100.9|8095.9|8094.9|8089.9|59
1606389000000|2020-11-26 11:10:00|8100.4|8095.4|8103.9|8098.9|8103.9|8098.9|8099.9|8094.9|25
1606389300000|2020-11-26 11:15:00|8103.4|8098.4|8103.4|8098.4|8107.4|8102.4|8101.9|8096.9|16
1606389600000|2020-11-26 11:20:00|8103.9|8098.9|8100.9|8095.9|8104.9|8099.9|8098.9|8093.9|5
1606389900000|2020-11-26 11:25:00|8100.4|8095.4|8097.9|8092.9|8102.4|8097.4|8097.9|8092.9|40
1606390200000|2020-11-26 11:30:00|8096.9|8091.9|8104.4|8099.4|8104.9|8099.9|8096.9|8091.9|52
1606390500000|2020-11-26 11:35:00|8103.9|8098.9|8105.9|8100.9|8108.9|8103.9|8102.4|8097.4|17
1606390800000|2020-11-26 11:40:00|8107.4|8102.4|8107.9|8102.9|8108.9|8103.9|8101.9|8096.9|18
1606391100000|2020-11-26 11:45:00|8108.4|8103.4|8113.4|8108.4|8113.4|8108.4|8107.9|8102.9|17
1606391400000|2020-11-26 11:50:00|8113.9|8108.9|8113.9|8108.9|8116.4|8111.4|8111.9|8106.9|19
1606391700000|2020-11-26 11:55:00|8113.4|8108.4|8107.9|8102.9|8114.9|8109.9|8104.9|8099.9|16
1606392000000|2020-11-26 12:00:00|8107.4|8102.4|8105.4|8100.4|8108.4|8103.4|8103.9|8098.9|18
1606392300000|2020-11-26 12:05:00|8105.9|8100.9|8108.9|8103.9|8108.9|8103.9|8105.4|8100.4|19
1606392600000|2020-11-26 12:10:00|8109.4|8104.4|8105.4|8100.4|8112.9|8107.9|8103.9|8098.9|23
1606392900000|2020-11-26 12:15:00|8104.9|8099.9|8100.9|8095.9|8107.9|8102.9|8100.9|8095.9|17
1606393200000|2020-11-26 12:20:00|8101.4|8096.4|8103.4|8098.4|8103.9|8098.9|8097.9|8092.9|23
1606393500000|2020-11-26 12:25:00|8103.9|8098.9|8106.9|8101.9|8108.9|8103.9|8103.9|8098.9|32
1606393800000|2020-11-26 12:30:00|8106.4|8101.4|8109.9|8104.9|8109.9|8104.9|8106.4|8101.4|28
1606394100000|2020-11-26 12:35:00|8109.4|8104.4|8108.9|8103.9|8109.4|8104.4|8105.9|8100.9|39
1606394400000|2020-11-26 12:40:00|8109.1|8104.1|8109.6|8104.6|8112.1|8107.1|8108.1|8103.1|39
1606394700000|2020-11-26 12:45:00|8110.1|8105.1|8107.6|8102.6|8111.6|8106.6|8104.6|8099.6|14
1606395000000|2020-11-26 12:50:00|8108.1|8103.1|8111.1|8106.1|8113.1|8108.1|8106.1|8101.1|15
1606395300000|2020-11-26 12:55:00|8111.6|8106.6|8111.1|8106.1|8113.1|8108.1|8110.1|8105.1|12
1606395600000|2020-11-26 13:00:00|8111.6|8106.6|8114.6|8109.6|8116.1|8111.1|8111.6|8106.6|22
1606395900000|2020-11-26 13:05:00|8114.1|8109.1|8113.6|8108.6|8115.1|8110.1|8109.1|8104.1|27
1606396200000|2020-11-26 13:10:00|8114.1|8109.1|8115.6|8110.6|8117.1|8112.1|8111.1|8106.1|30
1606396500000|2020-11-26 13:15:00|8116.1|8111.1|8116.1|8111.1|8117.6|8112.6|8112.6|8107.6|18
1606396800000|2020-11-26 13:20:00|8117.1|8112.1|8116.1|8111.1|8118.1|8113.1|8114.1|8109.1|24
1606397100000|2020-11-26 13:25:00|8116.6|8111.6|8119.1|8114.1|8123.1|8118.1|8115.1|8110.1|63
1606397400000|2020-11-26 13:30:00|8119.6|8114.6|8122.1|8117.1|8123.1|8118.1|8119.1|8114.1|20
1606397700000|2020-11-26 13:35:00|8122.6|8117.6|8121.1|8116.1|8124.1|8119.1|8121.1|8116.1|10
1606398000000|2020-11-26 13:40:00|8121.6|8116.6|8119.6|8114.6|8123.1|8118.1|8119.1|8114.1|9
1606398300000|2020-11-26 13:45:00|8120.1|8115.1|8123.1|8118.1|8125.1|8120.1|8120.1|8115.1|15
1606398600000|2020-11-26 13:50:00|8124.1|8119.1|8122.1|8117.1|8128.6|8123.6|8121.6|8116.6|21
1606398900000|2020-11-26 13:55:00|8121.6|8116.6|8115.1|8110.1|8123.1|8118.1|8109.1|8104.1|33
1606399200000|2020-11-26 14:00:00|8114.6|8109.6|8112.6|8107.6|8116.1|8111.1|8109.1|8104.1|38
1606399500000|2020-11-26 14:05:00|8112.1|8107.1|8115.1|8110.1|8116.1|8111.1|8112.1|8107.1|14
1606399800000|2020-11-26 14:10:00|8114.6|8109.6|8118.6|8113.6|8119.1|8114.1|8114.6|8109.6|11
1606400100000|2020-11-26 14:15:00|8119.1|8114.1|8119.1|8114.1|8122.1|8117.1|8117.6|8112.6|44
1606400400000|2020-11-26 14:20:00|8119.6|8114.6|8117.1|8112.1|8120.1|8115.1|8116.6|8111.6|18
1606400700000|2020-11-26 14:25:00|8119.1|8114.1|8119.1|8114.1|8120.1|8115.1|8116.1|8111.1|56
1606401000000|2020-11-26 14:30:00|8118.6|8113.6|8120.1|8115.1|8123.6|8118.6|8117.1|8112.1|36
1606401300000|2020-11-26 14:35:00|8119.6|8114.6|8117.1|8112.1|8121.1|8116.1|8116.6|8111.6|17
1606401600000|2020-11-26 14:40:00|8116.6|8111.6|8124.1|8119.1|8125.6|8120.6|8114.1|8109.1|73
1606401900000|2020-11-26 14:45:00|8125.1|8120.1|8125.1|8120.1|8125.1|8120.1|8119.6|8114.6|40
1606402200000|2020-11-26 14:50:00|8124.6|8119.6|8122.6|8117.6|8127.6|8122.6|8121.6|8116.6|51
1606402500000|2020-11-26 14:55:00|8123.1|8118.1|8118.1|8113.1|8126.1|8121.1|8118.1|8113.1|64
1606402800000|2020-11-26 15:00:00|8119.1|8114.1|8119.1|8114.1|8124.1|8119.1|8118.6|8113.6|32
1606403100000|2020-11-26 15:05:00|8118.6|8113.6|8119.1|8114.1|8121.6|8116.6|8117.6|8112.6|11
1606403400000|2020-11-26 15:10:00|8120.1|8115.1|8124.1|8119.1|8125.1|8120.1|8120.1|8115.1|5
1606403700000|2020-11-26 15:15:00|8124.6|8119.6|8120.1|8115.1|8124.6|8119.6|8119.6|8114.6|25
1606404000000|2020-11-26 15:20:00|8120.6|8115.6|8117.6|8112.6|8121.6|8116.6|8116.6|8111.6|27
1606404300000|2020-11-26 15:25:00|8118.1|8113.1|8122.1|8117.1|8125.1|8120.1|8117.1|8112.1|48
1606404600000|2020-11-26 15:30:00|8121.1|8116.1|8119.1|8114.1|8121.6|8116.6|8118.1|8113.1|31
1606404900000|2020-11-26 15:35:00|8120.6|8115.6|8124.1|8119.1|8124.1|8119.1|8120.6|8115.6|14
1606405200000|2020-11-26 15:40:00|8123.6|8118.6|8121.1|8116.1|8125.6|8120.6|8121.1|8116.1|26
1606405500000|2020-11-26 15:45:00|8119.6|8114.6|8123.1|8118.1|8124.6|8119.6|8119.1|8114.1|21
1606405800000|2020-11-26 15:50:00|8124.6|8119.6|8123.1|8118.1|8130.1|8125.1|8121.1|8116.1|117
1606406100000|2020-11-26 15:55:00|8123.6|8118.6|8121.1|8116.1|8130.1|8125.1|8120.1|8115.1|79
1606406400000|2020-11-26 16:00:00|8121.6|8116.6|8125.1|8120.1|8125.1|8120.1|8121.6|8116.6|40
1606406700000|2020-11-26 16:05:00|8126.1|8121.1|8122.6|8117.6|8127.1|8122.1|8122.1|8117.1|52
1606407000000|2020-11-26 16:10:00|8123.1|8118.1|8122.1|8117.1|8123.1|8118.1|8118.6|8113.6|29
1606407300000|2020-11-26 16:15:00|8122.6|8117.6|8127.1|8122.1|8130.1|8125.1|8119.1|8114.1|56
1606407600000|2020-11-26 16:20:00|8127.6|8122.6|8123.6|8118.6|8128.1|8123.1|8123.6|8118.6|40
1606407900000|2020-11-26 16:25:00|8124.1|8119.1|8120.1|8115.1|8126.1|8121.1|8119.1|8114.1|125
1606408200000|2020-11-26 16:30:00|8121.1|8114.1|8109.1|8102.1|8123.1|8116.1|8109.1|8101.1|284
1606408500000|2020-11-26 16:35:00|8108.1|8101.1|8106.1|8098.1|8109.1|8102.1|8098.1|8092.1|155
1606408800000|2020-11-26 16:40:00|8105.1|8100.1|8110.1|8102.1|8110.1|8103.1|8105.1|8097.1|153
1606409100000|2020-11-26 16:45:00|8109.1|8101.1|8108.1|8100.1|8111.1|8104.1|8106.1|8099.1|16
1606409400000|2020-11-26 16:50:00|8109.1|8101.1|8109.1|8101.1|8110.1|8103.1|8108.1|8100.1|10
1606409700000|2020-11-26 16:55:00|8110.1|8102.1|8109.1|8102.1|8110.1|8104.1|8108.1|8101.1|6
1606410000000|2020-11-26 17:00:00|8107.1|8101.1|8107.1|8099.1|8109.1|8102.1|8107.1|8099.1|7
1606410300000|2020-11-26 17:05:00|8106.1|8098.1|8100.1|8093.1|8106.1|8098.1|8099.1|8091.1|10
1606410600000|2020-11-26 17:10:00|8101.1|8094.1|8094.1|8086.1|8101.1|8094.1|8094.1|8086.1|11
1606410900000|2020-11-26 17:15:00|8095.1|8088.1|8095.1|8088.1|8096.1|8088.1|8091.1|8084.1|11
1606411200000|2020-11-26 17:20:00|8094.1|8085.1|8095.1|8087.1|8096.1|8088.1|8094.1|8085.1|10
1606411500000|2020-11-26 17:25:00|8094.1|8086.1|8091.1|8081.1|8097.1|8087.1|8088.1|8081.1|38
1606411800000|2020-11-26 17:30:00|8090.1|8082.1|8092.1|8084.1|8093.1|8084.1|8090.1|8082.1|7
1606412100000|2020-11-26 17:35:00|8094.1|8085.1|8089.1|8083.1|8094.1|8085.1|8089.1|8083.1|11
1606412400000|2020-11-26 17:40:00|8090.1|8082.1|8082.1|8071.1|8091.1|8083.1|8082.1|8071.1|33
1606412700000|2020-11-26 17:45:00|8083.1|8072.1|8083.1|8074.1|8087.1|8078.1|8083.1|8072.1|19
1606413000000|2020-11-26 17:50:00|8082.1|8075.1|8084.1|8076.1|8087.1|8077.1|8082.1|8073.1|13
1606413300000|2020-11-26 17:55:00|8082.1|8075.1|8086.1|8074.1|8087.1|8078.1|8082.1|8071.6|25
1606413600000|2020-11-26 18:00:00|8087.1|8075.1|8087.1|8075.1|8087.1|8075.1|8087.1|8075.1|3
1606413900000|2020-11-26 18:05:00|8087.6|8075.6|8085.1|8078.1|8087.6|8078.1|8085.1|8073.6|3
1606414200000|2020-11-26 18:10:00|8084.1|8073.1|8088.6|8076.6|8088.6|8077.1|8084.1|8073.1|1
1606414500000|2020-11-26 18:15:00|8088.1|8076.1|8086.1|8075.1|8088.1|8076.1|8083.1|8073.1|1
1606414800000|2020-11-26 18:20:00|8085.1|8074.1|8086.1|8074.1|8086.6|8074.6|8084.1|8074.1|1
1606415100000|2020-11-26 18:25:00|8087.1|8075.1|8083.1|8075.1|8087.1|8075.1|8083.1|8075.1|0
1606415400000|2020-11-26 18:30:00|8090.1|8078.1|8091.6|8079.6|8091.6|8079.6|8089.1|8077.1|17
1606415700000|2020-11-26 18:35:00|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|0
1606416000000|2020-11-26 18:40:00|8091.6|8079.6|8090.1|8079.1|8092.6|8080.6|8090.1|8079.1|0
1606416300000|2020-11-26 18:45:00|8086.1|8078.1|8086.6|8074.6|8087.6|8078.1|8077.1|8071.1|16
1606416600000|2020-11-26 18:50:00|8087.1|8075.1|8087.1|8075.1|8089.1|8077.1|8080.1|8072.1|4
1606416900000|2020-11-26 18:55:00|8087.6|8075.6|8084.1|8072.1|8087.6|8075.6|8080.6|8072.1|3
1606417200000|2020-11-26 19:00:00|8086.1|8074.1|8084.1|8072.1|8086.1|8074.1|8084.1|8072.1|0
1606417500000|2020-11-26 19:05:00|8084.4|8072.4|8083.4|8071.4|8085.4|8073.4|8083.4|8071.4|0
1606417800000|2020-11-26 19:10:00|8085.3|8073.3|8081.7|8069.7|8085.3|8073.3|8081.7|8069.7|0
1606418100000|2020-11-26 19:15:00|8079.8|8067.8|8079.5|8067.5|8079.8|8067.8|8079.5|8067.5|0
1606418700000|2020-11-26 19:25:00|8078.5|8066.5|8077.5|8065.5|8078.5|8066.5|8077.5|8065.5|0
1606419000000|2020-11-26 19:30:00|8078.5|8066.5|8079.5|8067.5|8079.5|8067.5|8078.5|8066.5|0
1606419900000|2020-11-26 19:45:00|8079.6|8067.6|8080.8|8068.8|8081.8|8069.8|8079.5|8067.5|0
1606420200000|2020-11-26 19:50:00|8081.8|8069.8|8081.8|8069.8|8083.7|8071.7|8081.8|8069.8|0
1606420800000|2020-11-26 20:00:00|8079.8|8067.8|8075.9|8063.9|8079.8|8067.8|8075.9|8063.9|0
1606421400000|2020-11-26 20:10:00|8073.9|8061.9|8072.7|8060.7|8074.7|8062.7|8071.8|8059.8|0
1606421700000|2020-11-26 20:15:00|8074.7|8062.7|8074.1|8062.1|8074.7|8062.7|8074.1|8062.1|0
1606422300000|2020-11-26 20:25:00|8074|8062|8077|8065|8077|8065|8074|8062|0
1606422600000|2020-11-26 20:30:00|8077.2|8065.2|8077.2|8065.2|8077.2|8065.2|8077.2|8065.2|0
1606423200000|2020-11-26 20:40:00|8078.2|8066.2|8079.2|8067.2|8079.2|8067.2|8077.2|8065.2|0
1606423500000|2020-11-26 20:45:00|8079.6|8067.6|8082.3|8070.3|8086.2|8074.2|8079.6|8067.6|0
1606423800000|2020-11-26 20:50:00|8084.2|8072.2|8084.6|8072.6|8085.6|8073.6|8083.7|8071.7|0
1606424100000|2020-11-26 20:55:00|8085.6|8073.6|8083.7|8071.7|8085.6|8073.6|8083.7|8071.7|0
1606424400000|2020-11-26 21:00:00|8084.1|8072.1|8084.1|8072.1|8084.1|8072.1|8084.1|8072.1|0
1606425000000|2020-11-26 21:10:00|8084|8072|8083.7|8071.7|8084|8072|8083.7|8071.7|0
1606425900000|2020-11-26 21:25:00|8083.5|8071.5|8083.5|8071.5|8083.5|8071.5|8083.5|8071.5|0
1606431300000|2020-11-26 22:55:00|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|8083.8|8071.8|0
1606431600000|2020-11-26 23:00:00|8084.4|8072.4|8091.2|8079.2|8091.8|8079.8|8084.4|8072.4|0
1606431900000|2020-11-26 23:05:00|8091.1|8079.1|8085.2|8073.2|8091.1|8079.1|8084.3|8072.3|0
1606432200000|2020-11-26 23:10:00|8085.4|8073.4|8087.9|8075.9|8089.3|8077.3|8083.8|8071.8|0
1606432500000|2020-11-26 23:15:00|8087.2|8075.2|8084.4|8072.4|8087.2|8075.2|8084.4|8072.4|0
1606432800000|2020-11-26 23:20:00|8084.8|8072.8|8083.5|8071.5|8084.8|8072.8|8081.9|8069.9|0
1606433100000|2020-11-26 23:25:00|8083.4|8071.4|8082.8|8070.8|8084.4|8072.4|8082.8|8070.8|0
1606433400000|2020-11-26 23:30:00|8082.5|8070.5|8082.3|8070.3|8086|8074|8081.9|8069.9|0
1606433700000|2020-11-26 23:35:00|8082.1|8070.1|8080.9|8068.9|8082.8|8070.8|8076.4|8064.4|0
1606434000000|2020-11-26 23:40:00|8080.7|8068.7|8082.3|8070.3|8082.8|8070.8|8079.1|8067.1|0
1606434300000|2020-11-26 23:45:00|8082.4|8070.4|8086.4|8074.4|8086.4|8074.4|8082.4|8070.4|0
1606434600000|2020-11-26 23:50:00|8086|8074|8085.3|8073.3|8086.9|8074.9|8085.3|8073.3|0
1606434900000|2020-11-26 23:55:00|8085.5|8073.5|8085.3|8073.3|8086.9|8074.9|8083.9|8071.9|0
1606435200000|2020-11-27 00:00:00|8085.4|8073.4|8083.9|8071.9|8087.8|8075.8|8083.5|8071.5|0
1606435500000|2020-11-27 00:05:00|8084.1|8072.1|8076.8|8064.8|8084.4|8072.4|8075.4|8063.4|0
1606435800000|2020-11-27 00:10:00|8076.9|8064.9|8078.9|8066.9|8079.8|8067.8|8076.4|8064.4|0
1606436100000|2020-11-27 00:15:00|8079.1|8067.1|8082|8070|8084.2|8072.2|8077.7|8065.7|0
1606436400000|2020-11-27 00:20:00|8081.9|8069.9|8085.4|8073.4|8086.5|8074.5|8079.7|8067.7|0
1606436700000|2020-11-27 00:25:00|8085.8|8073.8|8084.2|8072.2|8086.5|8074.5|8084.2|8072.2|0
1606437000000|2020-11-27 00:30:00|8084.3|8072.3|8079.8|8067.8|8086.5|8074.5|8079.8|8067.8|0
1606437300000|2020-11-27 00:35:00|8080.9|8068.9|8084.3|8072.3|8084.3|8072.3|8077.6|8065.6|0
1606437600000|2020-11-27 00:40:00|8083.9|8071.9|8084.3|8072.3|8086.6|8074.6|8082.1|8070.1|0
1606437900000|2020-11-27 00:45:00|8084.4|8072.4|8084.3|8072.3|8086.6|8074.6|8084.2|8072.2|0
1606438200000|2020-11-27 00:50:00|8084.2|8072.2|8086.4|8074.4|8086.4|8074.4|8082|8070|0
1606438500000|2020-11-27 00:55:00|8086.5|8074.5|8090.9|8078.9|8090.9|8078.9|8086.4|8074.4|0
1606438800000|2020-11-27 01:00:00|8090.5|8078.5|8091.2|8079.2|8091.4|8079.4|8086.8|8074.8|0
1606439100000|2020-11-27 01:05:00|8090.8|8078.8|8089.1|8077.1|8091.4|8079.4|8086.8|8074.8|0
1606439400000|2020-11-27 01:10:00|8089|8077|8086.9|8074.9|8089.1|8077.1|8086.9|8074.9|0
1606439700000|2020-11-27 01:15:00|8088|8076|8086.9|8074.9|8091.3|8079.3|8084.7|8072.7|0
1606440000000|2020-11-27 01:20:00|8087.7|8075.7|8085.8|8073.8|8089.1|8077.1|8084.7|8072.7|0
1606440300000|2020-11-27 01:25:00|8085.4|8073.4|8084.7|8072.7|8088|8076|8084.7|8072.7|0
1606440600000|2020-11-27 01:30:00|8083.9|8071.9|8086.9|8074.9|8089.2|8077.2|8082.5|8070.5|0
1606440900000|2020-11-27 01:35:00|8088|8076|8091.5|8079.5|8091.5|8079.5|8086.9|8074.9|0
1606441200000|2020-11-27 01:40:00|8091.4|8079.4|8089.3|8077.3|8091.5|8079.5|8089.2|8077.2|0
1606441500000|2020-11-27 01:45:00|8088.2|8076.2|8087|8075|8091.6|8079.6|8087|8075|0
1606441800000|2020-11-27 01:50:00|8087.1|8075.1|8080.4|8068.4|8087.1|8075.1|8080.4|8068.4|0
1606442100000|2020-11-27 01:55:00|8081.2|8069.2|8077|8065|8082.6|8070.6|8075.9|8063.9|0
1606442400000|2020-11-27 02:00:00|8077.4|8065.4|8071.7|8059.7|8078.1|8066.1|8071.7|8059.7|0
1606442700000|2020-11-27 02:05:00|8072.5|8060.5|8066.9|8054.9|8073.8|8061.8|8062.2|8050.2|0
1606443000000|2020-11-27 02:10:00|8067.3|8055.3|8069.1|8057.1|8071.3|8059.3|8066.8|8054.8|0
1606443300000|2020-11-27 02:15:00|8069|8057|8069|8057|8071.3|8059.3|8069|8057|0
1606443600000|2020-11-27 02:20:00|8069.1|8057.1|8073.5|8061.5|8073.6|8061.6|8069.1|8057.1|0
1606443900000|2020-11-27 02:25:00|8073.6|8061.6|8071.3|8059.3|8075.7|8063.7|8071.3|8059.3|0
1606444200000|2020-11-27 02:30:00|8071.4|8059.4|8071.4|8059.4|8073.6|8061.6|8071.3|8059.3|0
1606444500000|2020-11-27 02:35:00|8072.2|8060.2|8075.8|8063.8|8075.8|8063.8|8071.3|8059.3|0
1606444800000|2020-11-27 02:40:00|8078|8066|8075.8|8063.8|8078|8066|8073.6|8061.6|0
1606445100000|2020-11-27 02:45:00|8075.4|8063.4|8075.8|8063.8|8075.8|8063.8|8073.6|8061.6|0
1606445400000|2020-11-27 02:50:00|8076.2|8064.2|8074.6|8062.6|8078|8066|8073.5|8061.5|0
1606445700000|2020-11-27 02:55:00|8074.7|8062.7|8075.8|8063.8|8075.8|8063.8|8073.5|8061.5|0
1606446000000|2020-11-27 03:00:00|8075.4|8063.4|8073.2|8061.2|8075.8|8063.8|8072.2|8060.2|0
1606446300000|2020-11-27 03:05:00|8072.8|8060.8|8073.5|8061.5|8073.5|8061.5|8071|8059|0
1606446600000|2020-11-27 03:10:00|8074.3|8062.3|8073.5|8061.5|8075.7|8063.7|8073.5|8061.5|0
1606446900000|2020-11-27 03:15:00|8073.9|8061.9|8071.2|8059.2|8075.6|8063.6|8071.2|8059.2|0
1606447500000|2020-11-27 03:25:00|8071.3|8059.3|8075.7|8063.7|8075.7|8063.7|8071.2|8059.2|0
1606447800000|2020-11-27 03:30:00|8076.5|8064.5|8082.3|8070.3|8082.3|8070.3|8076.5|8064.5|0
1606448100000|2020-11-27 03:35:00|8081.9|8069.9|8082.4|8070.4|8082.4|8070.4|8080.1|8068.1|0
1606448400000|2020-11-27 03:40:00|8082.8|8070.8|8084.6|8072.6|8086.8|8074.8|8082.4|8070.4|0
1606448700000|2020-11-27 03:45:00|8084.5|8072.5|8084.6|8072.6|8084.6|8072.6|8082.4|8070.4|0
1606449000000|2020-11-27 03:50:00|8084.7|8072.7|8086.9|8074.9|8087|8075|8084.6|8072.6|0
1606449300000|2020-11-27 03:55:00|8086.5|8074.5|8086.9|8074.9|8089.2|8077.2|8084.7|8072.7|0
1606449600000|2020-11-27 04:00:00|8087|8075|8088.1|8076.1|8089.2|8077.2|8084.7|8072.7|0
1606449900000|2020-11-27 04:05:00|8087.7|8075.7|8084.8|8072.8|8089.2|8077.2|8084.8|8072.8|0
1606450200000|2020-11-27 04:10:00|8085.2|8073.2|8084.9|8072.9|8087|8075|8084.8|8072.8|0
1606450500000|2020-11-27 04:15:00|8084.5|8072.5|8082.7|8070.7|8085|8073|8080.5|8068.5|0
1606450800000|2020-11-27 04:20:00|8081.9|8069.9|8085|8073|8085|8073|8080.5|8068.5|0
1606451100000|2020-11-27 04:25:00|8084.9|8072.9|8086|8074|8087.2|8075.2|8084.9|8072.9|0
1606451400000|2020-11-27 04:30:00|8086.4|8074.4|8087.2|8075.2|8089.4|8077.4|8084.9|8072.9|0
1606451700000|2020-11-27 04:35:00|8087.1|8075.1|8087.2|8075.2|8089.4|8077.4|8087.1|8075.1|0
1606452000000|2020-11-27 04:40:00|8088.3|8076.3|8089.4|8077.4|8089.4|8077.4|8087.2|8075.2|0
1606452300000|2020-11-27 04:45:00|8089.5|8077.5|8091.7|8079.7|8094|8082|8089.4|8077.4|0
1606452600000|2020-11-27 04:50:00|8091.8|8079.8|8089.5|8077.5|8091.8|8079.8|8089.4|8077.4|0
1606452900000|2020-11-27 04:55:00|8089.6|8077.6|8087.3|8075.3|8091.7|8079.7|8087.3|8075.3|0
1606453200000|2020-11-27 05:00:00|8087.4|8075.4|8084.7|8072.7|8087.4|8075.4|8084.7|8072.7|0
1606453500000|2020-11-27 05:05:00|8084.8|8072.8|8083.6|8071.6|8086.9|8074.9|8082.5|8070.5|0
1606453800000|2020-11-27 05:10:00|8083.2|8071.2|8081.4|8069.4|8084.7|8072.7|8080.3|8068.3|0
1606454100000|2020-11-27 05:15:00|8081.8|8069.8|8084.7|8072.7|8084.8|8072.8|8080.3|8068.3|0
1606454400000|2020-11-27 05:20:00|8084.8|8072.8|8082.6|8070.6|8087|8075|8082.5|8070.5|0
1606454700000|2020-11-27 05:25:00|8083.4|8071.4|8082.4|8070.4|8084.8|8072.8|8082.4|8070.4|0
1606455000000|2020-11-27 05:30:00|8083.3|8071.3|8087|8075|8087|8075|8083.3|8071.3|0
1606455300000|2020-11-27 05:35:00|8086.9|8074.9|8082.6|8070.6|8087|8075|8082.6|8070.6|0
1606455600000|2020-11-27 05:40:00|8084.8|8072.8|8087.1|8075.1|8087.1|8075.1|8082.6|8070.6|0
1606455900000|2020-11-27 05:45:00|8087.2|8075.2|8089.4|8077.4|8089.4|8077.4|8084.8|8072.8|0
1606456200000|2020-11-27 05:50:00|8088.5|8076.5|8089.4|8077.4|8089.5|8077.5|8085|8073|0
1606456500000|2020-11-27 05:55:00|8089.5|8077.5|8096.6|8084.6|8096.6|8084.6|8089.4|8077.4|0
1606456800000|2020-11-27 06:00:00|8096.2|8084.2|8092.7|8080.7|8096.2|8084.2|8090.3|8078.3|0
1606457100000|2020-11-27 06:05:00|8092.8|8080.8|8095|8083|8095|8083|8092.7|8080.7|0
1606457400000|2020-11-27 06:10:00|8094.9|8082.9|8098.6|8086.6|8101.6|8089.6|8092.7|8080.7|0
1606457700000|2020-11-27 06:15:00|8098.5|8086.5|8096.3|8084.3|8098.5|8086.5|8096.3|8084.3|0
1606458000000|2020-11-27 06:20:00|8096.4|8084.4|8097.5|8085.5|8097.6|8085.6|8094.2|8082.2|0
1606458300000|2020-11-27 06:25:00|8097.1|8085.1|8097.5|8085.5|8099.7|8087.7|8095.3|8083.3|0
1606458600000|2020-11-27 06:30:00|8097.6|8085.6|8099.8|8087.8|8102.1|8090.1|8097.6|8085.6|0
1606458900000|2020-11-27 06:35:00|8099.9|8087.9|8103.5|8091.5|8104.6|8092.6|8099.8|8087.8|0
1606459200000|2020-11-27 06:40:00|8103.6|8091.6|8102.4|8090.4|8103.6|8091.6|8102.4|8090.4|0
1606459500000|2020-11-27 06:45:00|8102.5|8090.5|8094.7|8082.7|8104.6|8092.6|8094.7|8082.7|0
1606459800000|2020-11-27 06:50:00|8094.8|8082.8|8096.9|8084.9|8096.9|8084.9|8092.6|8080.6|0
1606460100000|2020-11-27 06:55:00|8094.8|8082.8|8096.8|8084.8|8097|8085|8094.8|8082.8|0
1606460400000|2020-11-27 07:00:00|8096.9|8084.9|8099.1|8094.1|8106.6|8101.6|8094.6|8082.8|32
1606460700000|2020-11-27 07:05:00|8099.6|8094.6|8097.1|8092.1|8101.6|8096.6|8097.1|8092.1|18
1606461000000|2020-11-27 07:10:00|8098.6|8093.6|8103.6|8098.6|8104.1|8099.1|8097.6|8092.6|7
1606461300000|2020-11-27 07:15:00|8104.1|8099.1|8094.6|8089.6|8105.1|8100.1|8094.6|8089.6|9
1606461600000|2020-11-27 07:20:00|8095.1|8090.1|8091.6|8086.6|8098.6|8093.6|8091.1|8086.1|13
1606461900000|2020-11-27 07:25:00|8092.1|8087.1|8092.6|8087.6|8094.6|8089.6|8092.1|8087.1|7
1606462200000|2020-11-27 07:30:00|8092.1|8087.1|8081.6|8076.6|8092.1|8087.1|8081.6|8076.6|22
1606462500000|2020-11-27 07:35:00|8080.6|8075.6|8087.6|8082.6|8088.6|8083.6|8078.6|8073.6|22
1606462800000|2020-11-27 07:40:00|8087.1|8082.1|8083.6|8078.6|8087.6|8082.6|8082.6|8077.6|13
1606463100000|2020-11-27 07:45:00|8083.1|8078.1|8084.6|8079.6|8085.1|8080.1|8083.1|8078.1|9
1606463400000|2020-11-27 07:50:00|8085.1|8080.1|8087.1|8082.1|8087.6|8082.6|8082.6|8077.6|19
1606463700000|2020-11-27 07:55:00|8084.1|8079.1|8071.1|8066.1|8084.1|8079.1|8070.6|8065.6|60
1606464000000|2020-11-27 08:00:00|8079.1|8074.1|8070.1|8065.1|8082.6|8077.6|8062.1|8057.1|423
1606464300000|2020-11-27 08:05:00|8072.6|8067.6|8092.1|8087.1|8094.1|8089.1|8065.6|8060.6|178
1606464600000|2020-11-27 08:10:00|8091.6|8086.6|8099.6|8094.6|8106.1|8101.1|8089.6|8084.6|202
1606464900000|2020-11-27 08:15:00|8098.6|8093.6|8101.6|8096.6|8108.1|8103.1|8095.6|8090.6|76
1606465200000|2020-11-27 08:20:00|8101.1|8096.1|8117.6|8112.6|8119.6|8114.6|8097.6|8092.6|138
1606465500000|2020-11-27 08:25:00|8117.1|8112.1|8110.6|8105.6|8122.1|8117.1|8109.6|8104.6|46
1606465800000|2020-11-27 08:30:00|8111.1|8106.1|8110.6|8105.6|8115.1|8110.1|8105.6|8100.6|66
1606466100000|2020-11-27 08:35:00|8111.1|8106.1|8109.1|8104.1|8114.6|8109.6|8106.1|8101.1|102
1606466400000|2020-11-27 08:40:00|8107.7|8102.7|8116.2|8111.2|8118.7|8113.7|8104.2|8099.2|55
1606466700000|2020-11-27 08:45:00|8115.7|8110.7|8118.7|8113.7|8119.7|8114.7|8112.7|8107.7|49
1606467000000|2020-11-27 08:50:00|8119.7|8114.7|8136.2|8131.2|8140.7|8135.7|8119.7|8114.7|141
1606467300000|2020-11-27 08:55:00|8135.7|8130.7|8134.7|8129.7|8136.7|8131.7|8127.2|8122.2|67
1606467600000|2020-11-27 09:00:00|8135.7|8130.7|8141.2|8136.2|8146.7|8141.7|8131.7|8126.7|56
1606467900000|2020-11-27 09:05:00|8140.7|8135.7|8142.2|8137.2|8143.7|8138.7|8137.7|8132.7|31
1606468200000|2020-11-27 09:10:00|8141.7|8136.7|8131.2|8126.2|8142.7|8137.7|8130.7|8125.7|63
1606468500000|2020-11-27 09:15:00|8130.7|8125.7|8130.7|8125.7|8134.7|8129.7|8126.2|8121.2|24
1606468800000|2020-11-27 09:20:00|8130.2|8125.2|8136.2|8131.2|8138.7|8133.7|8129.7|8124.7|39
1606469100000|2020-11-27 09:25:00|8136.7|8131.7|8137.7|8132.7|8138.2|8133.2|8131.7|8126.7|13
1606469400000|2020-11-27 09:30:00|8138.2|8133.2|8124.2|8119.2|8138.7|8133.7|8123.2|8118.2|62
1606469700000|2020-11-27 09:35:00|8124.7|8119.7|8116.7|8111.7|8127.7|8122.7|8116.2|8111.2|33
1606470000000|2020-11-27 09:40:00|8117.2|8112.2|8117.7|8112.7|8119.7|8114.7|8115.7|8110.7|30
1606470300000|2020-11-27 09:45:00|8116.7|8111.7|8119.2|8114.2|8122.2|8117.2|8116.2|8111.2|41
1606470600000|2020-11-27 09:50:00|8118.7|8113.7|8116.2|8111.2|8118.7|8113.7|8111.2|8106.2|523
1606470900000|2020-11-27 09:55:00|8116.7|8111.7|8118.2|8113.2|8121.2|8116.2|8113.7|8108.7|27
1606471200000|2020-11-27 10:00:00|8117.7|8112.7|8119.7|8114.7|8121.2|8116.2|8116.7|8111.7|35
1606471500000|2020-11-27 10:05:00|8120.2|8115.2|8112.2|8107.2|8120.7|8115.7|8109.7|8104.7|72
1606471800000|2020-11-27 10:10:00|8111.7|8106.7|8114.7|8109.7|8116.7|8111.7|8110.7|8105.7|20
1606472100000|2020-11-27 10:15:00|8114.2|8109.2|8110.2|8105.2|8114.2|8109.2|8103.2|8098.2|48
1606472400000|2020-11-27 10:20:00|8109.7|8104.7|8111.2|8106.2|8114.7|8109.7|8108.7|8103.7|18
1606472700000|2020-11-27 10:25:00|8111.7|8106.7|8106.7|8101.7|8114.7|8109.7|8104.7|8099.7|32
1606473000000|2020-11-27 10:30:00|8107.2|8102.2|8117.2|8112.2|8119.7|8114.7|8106.7|8101.7|22
1606473300000|2020-11-27 10:35:00|8117.7|8112.7|8116.2|8111.2|8120.7|8115.7|8115.7|8110.7|13
1606473600000|2020-11-27 10:40:00|8116.7|8111.7|8118.2|8113.2|8120.2|8115.2|8116.2|8111.2|17
1606473900000|2020-11-27 10:45:00|8118.7|8113.7|8121.7|8116.7|8123.7|8118.7|8117.7|8112.7|65
1606474200000|2020-11-27 10:50:00|8122.2|8117.2|8122.7|8117.7|8123.7|8118.7|8117.2|8112.2|30
1606474500000|2020-11-27 10:55:00|8123.7|8118.7|8126.7|8121.7|8128.7|8123.7|8121.7|8116.7|50
1606474800000|2020-11-27 11:00:00|8127.2|8122.2|8126.2|8121.2|8129.2|8124.2|8125.2|8120.2|16
1606475100000|2020-11-27 11:05:00|8125.7|8120.7|8126.2|8121.2|8129.2|8124.2|8123.7|8118.7|5
1606475400000|2020-11-27 11:10:00|8125.7|8120.7|8121.2|8116.2|8126.2|8121.2|8119.7|8114.7|26
1606475700000|2020-11-27 11:15:00|8121.7|8116.7|8116.7|8111.7|8122.2|8117.2|8116.7|8111.7|6
1606476000000|2020-11-27 11:20:00|8117.7|8112.7|8124.7|8119.7|8125.2|8120.2|8117.7|8112.7|10
1606476300000|2020-11-27 11:25:00|8125.2|8120.2|8130.7|8125.7|8132.2|8127.2|8123.7|8118.7|19
1606476600000|2020-11-27 11:30:00|8130.2|8125.2|8131.2|8126.2|8133.7|8128.7|8128.7|8123.7|11
1606476900000|2020-11-27 11:35:00|8130.7|8125.7|8129.2|8124.2|8130.7|8125.7|8127.7|8122.7|13
1606477200000|2020-11-27 11:40:00|8128.7|8123.7|8132.7|8127.7|8136.2|8131.2|8127.7|8122.7|25
1606477500000|2020-11-27 11:45:00|8134.7|8129.7|8132.2|8127.2|8137.7|8132.7|8131.7|8126.7|33
1606477800000|2020-11-27 11:50:00|8132.7|8127.7|8124.2|8119.2|8134.7|8129.7|8123.2|8118.2|144
1606478100000|2020-11-27 11:55:00|8124.7|8119.7|8135.2|8130.2|8135.7|8130.7|8124.7|8119.7|36
1606478400000|2020-11-27 12:00:00|8134.7|8129.7|8135.2|8130.2|8135.7|8130.7|8132.2|8127.2|12
1606478700000|2020-11-27 12:05:00|8135.7|8130.7|8142.7|8137.7|8142.7|8137.7|8135.7|8130.7|27
1606479000000|2020-11-27 12:10:00|8143.2|8138.2|8144.7|8139.7|8144.7|8139.7|8140.2|8135.2|88
1606479300000|2020-11-27 12:15:00|8143.7|8138.7|8147.7|8142.7|8148.2|8143.2|8143.2|8138.2|81
1606479600000|2020-11-27 12:20:00|8147.2|8142.2|8146.2|8141.2|8147.7|8142.7|8144.2|8139.2|45
1606479900000|2020-11-27 12:25:00|8145.7|8140.7|8146.7|8141.7|8147.2|8142.2|8145.2|8140.2|19
1606480200000|2020-11-27 12:30:00|8145.7|8140.7|8147.7|8142.7|8149.2|8144.2|8143.7|8138.7|170
1606480500000|2020-11-27 12:35:00|8148.2|8143.2|8147.7|8142.7|8150.7|8145.7|8145.7|8140.7|66
1606480800000|2020-11-27 12:40:00|8150.4|8145.4|8147.4|8142.4|8151.4|8146.4|8146.9|8141.9|32
1606481100000|2020-11-27 12:45:00|8147.9|8142.9|8155.4|8150.4|8156.4|8151.4|8147.9|8142.9|19
1606481400000|2020-11-27 12:50:00|8154.9|8149.9|8153.9|8148.9|8155.4|8150.4|8151.9|8146.9|14
1606481700000|2020-11-27 12:55:00|8153.4|8148.4|8153.9|8148.9|8154.4|8149.4|8148.4|8143.4|17
1606482000000|2020-11-27 13:00:00|8154.9|8149.9|8152.9|8147.9|8154.9|8149.9|8149.4|8144.4|36
1606482300000|2020-11-27 13:05:00|8153.9|8148.9|8160.4|8155.4|8162.4|8157.4|8151.4|8146.4|80
1606482600000|2020-11-27 13:10:00|8159.4|8154.4|8158.9|8153.9|8162.4|8157.4|8157.4|8152.4|15
1606482900000|2020-11-27 13:15:00|8158.4|8153.4|8162.4|8157.4|8163.4|8158.4|8157.4|8152.4|89
1606483200000|2020-11-27 13:20:00|8161.9|8156.9|8156.9|8151.9|8161.9|8156.9|8152.4|8147.4|205
1606483500000|2020-11-27 13:25:00|8157.4|8152.4|8153.4|8148.4|8157.9|8152.9|8150.4|8145.4|14
1606483800000|2020-11-27 13:30:00|8152.4|8147.4|8148.9|8143.9|8154.4|8149.4|8148.4|8143.4|19
1606484100000|2020-11-27 13:35:00|8149.4|8144.4|8148.9|8143.9|8152.4|8147.4|8147.4|8142.4|75
1606484400000|2020-11-27 13:40:00|8148.4|8143.4|8154.9|8149.9|8154.9|8149.9|8148.4|8143.4|27
1606484700000|2020-11-27 13:45:00|8155.4|8150.4|8152.9|8147.9|8155.4|8150.4|8148.9|8143.9|18
1606485000000|2020-11-27 13:50:00|8153.4|8148.4|8152.9|8147.9|8153.9|8148.9|8150.4|8145.4|7
1606485300000|2020-11-27 13:55:00|8153.4|8148.4|8153.4|8148.4|8156.4|8151.4|8152.9|8147.9|30
1606485600000|2020-11-27 14:00:00|8153.9|8148.9|8159.9|8154.9|8159.9|8154.9|8153.4|8148.4|21
1606485900000|2020-11-27 14:05:00|8159.4|8154.4|8158.4|8153.4|8161.4|8156.4|8156.4|8151.4|47
1606486200000|2020-11-27 14:10:00|8158.9|8153.9|8158.9|8153.9|8160.4|8155.4|8155.4|8150.4|14
1606486500000|2020-11-27 14:15:00|8158.4|8153.4|8152.4|8147.4|8158.4|8153.4|8151.9|8146.9|13
1606486800000|2020-11-27 14:20:00|8152.9|8147.9|8155.4|8150.4|8155.9|8150.9|8150.4|8145.4|16
1606487100000|2020-11-27 14:25:00|8155.9|8150.9|8155.4|8150.4|8157.9|8152.9|8154.4|8149.4|13
1606487400000|2020-11-27 14:30:00|8155.9|8150.9|8161.4|8156.4|8162.4|8157.4|8153.4|8148.4|30
1606487700000|2020-11-27 14:35:00|8160.4|8155.4|8170.4|8165.4|8171.9|8166.9|8160.4|8155.4|119
1606488000000|2020-11-27 14:40:00|8169.9|8164.9|8169.4|8164.4|8170.4|8165.4|8164.9|8159.9|100
1606488300000|2020-11-27 14:45:00|8169.9|8164.9|8169.4|8164.4|8170.4|8165.4|8162.4|8157.4|109
1606488600000|2020-11-27 14:50:00|8169.9|8164.9|8166.4|8161.4|8176.9|8171.9|8165.9|8160.9|131
1606488900000|2020-11-27 14:55:00|8165.9|8160.9|8165.4|8160.4|8166.4|8161.4|8160.4|8155.4|55
1606489200000|2020-11-27 15:00:00|8163.4|8158.4|8167.4|8162.4|8170.4|8165.4|8162.9|8157.9|109
1606489500000|2020-11-27 15:05:00|8167.9|8162.9|8177.4|8172.4|8179.9|8174.9|8167.4|8162.4|183
1606489800000|2020-11-27 15:10:00|8176.2|8171.2|8175.2|8170.2|8178.7|8173.7|8173.2|8168.2|108
1606490100000|2020-11-27 15:15:00|8174.7|8169.7|8172.2|8167.2|8175.7|8170.7|8171.7|8166.7|87
1606490400000|2020-11-27 15:20:00|8170.7|8165.7|8174.2|8169.2|8175.2|8170.2|8170.2|8165.2|63
1606490700000|2020-11-27 15:25:00|8173.7|8168.7|8173.2|8168.2|8175.2|8170.2|8169.2|8164.2|102
1606491000000|2020-11-27 15:30:00|8174.2|8169.2|8174.7|8169.7|8179.2|8174.2|8172.2|8167.2|215
1606491300000|2020-11-27 15:35:00|8175.2|8170.2|8177.2|8172.2|8181.2|8176.2|8175.2|8170.2|114
1606491600000|2020-11-27 15:40:00|8176.7|8171.7|8173.2|8168.2|8179.2|8174.2|8171.2|8166.2|84
1606491900000|2020-11-27 15:45:00|8172.2|8167.2|8174.7|8169.7|8176.2|8171.2|8169.2|8164.2|78
1606492200000|2020-11-27 15:50:00|8175.2|8170.2|8174.7|8169.7|8177.2|8172.2|8173.7|8168.7|109
1606492500000|2020-11-27 15:55:00|8174.2|8169.2|8171.2|8166.2|8178.2|8173.2|8171.2|8166.2|128
1606492800000|2020-11-27 16:00:00|8172.2|8167.2|8171.7|8166.7|8176.2|8171.2|8170.2|8165.2|68
1606493100000|2020-11-27 16:05:00|8171.2|8166.2|8168.2|8163.2|8172.2|8167.2|8164.7|8159.7|75
1606493400000|2020-11-27 16:10:00|8168.7|8163.7|8162.2|8157.2|8168.7|8163.7|8160.2|8155.2|119
1606493700000|2020-11-27 16:15:00|8161.2|8156.2|8167.7|8162.7|8167.7|8162.7|8158.7|8153.7|97
1606494000000|2020-11-27 16:20:00|8167.2|8162.2|8172.2|8167.2|8172.7|8167.7|8164.7|8159.7|100
1606494300000|2020-11-27 16:25:00|8172.7|8167.7|8183.2|8178.2|8183.2|8178.2|8170.2|8165.2|400
1606494600000|2020-11-27 16:30:00|8182.2|8175.2|8177.2|8170.2|8187.2|8180.2|8161.2|8154.2|506
1606494900000|2020-11-27 16:35:00|8176.2|8169.2|8170.2|8163.2|8183.2|8177.2|8167.2|8160.2|375
1606495200000|2020-11-27 16:40:00|8171.2|8165.2|8174.2|8166.2|8175.2|8168.2|8170.2|8163.2|52
1606495500000|2020-11-27 16:45:00|8173.2|8165.2|8173.2|8165.2|8177.2|8170.2|8171.2|8164.2|25
1606495800000|2020-11-27 16:50:00|8172.2|8163.2|8171.2|8163.2|8175.2|8168.2|8169.2|8163.2|1201
1606496100000|2020-11-27 16:55:00|8172.2|8164.2|8176.2|8170.2|8178.2|8172.2|8170.2|8164.2|52
1606496400000|2020-11-27 17:00:00|8177.2|8171.2|8171.2|8163.2|8179.2|8172.2|8170.2|8163.2|20
1606496700000|2020-11-27 17:05:00|8172.2|8164.2|8173.2|8166.2|8174.2|8167.2|8169.2|8162.2|7
1606497000000|2020-11-27 17:10:00|8174.2|8165.2|8173.2|8166.2|8174.2|8168.2|8170.2|8163.2|4
1606497300000|2020-11-27 17:15:00|8171.2|8164.2|8173.2|8166.2|8175.2|8168.2|8171.2|8164.2|27
1606497600000|2020-11-27 17:20:00|8172.2|8167.2|8170.2|8163.2|8173.2|8167.2|8166.2|8159.2|16
1606497900000|2020-11-27 17:25:00|8171.2|8164.2|8166.2|8159.2|8174.2|8167.2|8165.2|8158.2|25
1606498200000|2020-11-27 17:30:00|8165.2|8157.2|8166.2|8159.2|8166.2|8160.2|8162.2|8155.2|12
1606498500000|2020-11-27 17:35:00|8167.2|8160.2|8166.2|8159.2|8167.2|8160.2|8164.2|8157.2|10
1606498800000|2020-11-27 17:40:00|8167.2|8160.2|8169.2|8162.2|8170.2|8162.2|8165.2|8158.2|2
1606499100000|2020-11-27 17:45:00|8170.2|8163.2|8175.2|8168.2|8175.2|8168.2|8170.2|8163.2|5
1606499400000|2020-11-27 17:50:00|8176.2|8169.2|8175.2|8168.2|8178.2|8172.2|8174.2|8167.2|11
1606499700000|2020-11-27 17:55:00|8173.2|8166.2|8182.2|8174.2|8182.2|8175.2|8172.2|8164.2|17
1606500000000|2020-11-27 18:00:00|8181.2|8175.2|8179.2|8171.2|8183.2|8176.2|8179.2|8171.2|12
1606500300000|2020-11-27 18:05:00|8180.2|8172.2|8181.2|8173.2|8181.2|8173.2|8178.2|8170.2|1
1606500600000|2020-11-27 18:10:00|8180.2|8172.2|8181.2|8174.2|8183.2|8175.2|8179.2|8172.2|2
1606500900000|2020-11-27 18:15:00|8183.2|8175.2|8187.2|8179.2|8187.2|8179.2|8180.2|8175.2|19
1606501200000|2020-11-27 18:20:00|8183.2|8177.2|8183.2|8175.2|8184.2|8178.2|8180.2|8173.2|15
1606501500000|2020-11-27 18:25:00|8187.2|8176.2|8186.2|8179.2|8187.2|8180.2|8186.2|8176.2|5
1606501800000|2020-11-27 18:30:00|8184.2|8177.2|8187.2|8180.2|8189.2|8181.2|8184.2|8177.2|9
1606502100000|2020-11-27 18:35:00|8189.2|8181.2|8189.2|8181.2|8189.2|8182.2|8188.2|8180.2|2
1606502400000|2020-11-27 18:40:00|8188.2|8180.2|8187.2|8179.2|8189.2|8181.2|8186.2|8179.2|2
1606502700000|2020-11-27 18:45:00|8190.2|8180.2|8188.2|8180.2|8191.2|8184.2|8186.2|8178.2|25
1606503000000|2020-11-27 18:50:00|8189.2|8181.2|8187.2|8180.2|8189.2|8181.2|8187.2|8179.2|10
1606503300000|2020-11-27 18:55:00|8189.2|8179.2|8193.2|8181.2|8193.2|8182.7|8187.2|8179.2|12
1606503600000|2020-11-27 19:00:00|8194.2|8182.2|8195.2|8183.2|8196.2|8184.2|8194.2|8182.2|0
1606503900000|2020-11-27 19:05:00|8197.1|8185.1|8195|8183|8197.1|8185.1|8195|8183|0
1606504200000|2020-11-27 19:10:00|8196|8184|8197|8185|8197|8185|8195|8183|0
1606504500000|2020-11-27 19:15:00|8196|8184|8193|8181|8196|8184|8193|8181|0
1606504800000|2020-11-27 19:20:00|8194|8182|8195|8183|8195|8183|8193|8181|0
1606505100000|2020-11-27 19:25:00|8193|8181|8194|8182|8195|8183|8193|8181|0
1606505400000|2020-11-27 19:30:00|8193|8181|8194.8|8182.8|8195|8183|8193|8181|29
1606506600000|2020-11-27 19:50:00|8196.7|8184.7|8194.8|8182.8|8196.7|8184.7|8194.8|8182.8|0
1606506900000|2020-11-27 19:55:00|8194.7|8182.7|8196.7|8184.7|8196.7|8184.7|8194.7|8182.7|0
1606507200000|2020-11-27 20:00:00|8195.7|8183.7|8196.2|8184.2|8196.7|8184.7|8194.7|8182.7|0
1606507500000|2020-11-27 20:05:00|8196|8184|8196|8184|8196|8184|8194|8182|0
1606507800000|2020-11-27 20:10:00|8195|8183|8196|8184|8196|8184|8194|8182|0
1606508100000|2020-11-27 20:15:00|8197|8185|8196|8184|8198|8186|8196|8184|0
1606508400000|2020-11-27 20:20:00|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|0
1606508700000|2020-11-27 20:25:00|8198.1|8186.1|8198.1|8186.1|8200.1|8188.1|8198.1|8186.1|0
1606509000000|2020-11-27 20:30:00|8199.1|8187.1|8198.2|8186.2|8200.1|8188.1|8198.1|8186.1|0
1606509300000|2020-11-27 20:35:00|8197.2|8185.2|8196.2|8184.2|8197.2|8185.2|8196.2|8184.2|0
1606509600000|2020-11-27 20:40:00|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|8196.1|8184.1|0
1606509900000|2020-11-27 20:45:00|8198.1|8186.1|8199.7|8187.7|8199.7|8187.7|8197.7|8185.7|0
1606510200000|2020-11-27 20:50:00|8198.7|8186.7|8197.7|8185.7|8199.7|8187.7|8197.7|8185.7|0
1606510500000|2020-11-27 20:55:00|8199.7|8187.7|8203.7|8191.7|8203.7|8191.7|8197.7|8185.7|0
1606510800000|2020-11-27 21:00:00|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|0
1606690800000|2020-11-29 23:00:00|8218.3|8206.3|8216.7|8204.7|8218.7|8206.7|8215.1|8203.1|0
1606691100000|2020-11-29 23:05:00|8216.6|8204.6|8215.2|8203.2|8217.8|8205.8|8214.7|8202.7|0
1606691400000|2020-11-29 23:10:00|8214.9|8202.9|8217.6|8205.6|8217.6|8205.6|8214|8202|0
1606691700000|2020-11-29 23:15:00|8217.8|8205.8|8244.3|8232.3|8244.3|8232.3|8216.9|8204.9|0
1606692000000|2020-11-29 23:20:00|8243.8|8231.8|8250.2|8238.2|8250.9|8238.9|8243.2|8231.2|0
1606692300000|2020-11-29 23:25:00|8250|8238|8250.7|8238.7|8251.9|8239.9|8249.4|8237.4|0
1606692600000|2020-11-29 23:30:00|8250.8|8238.8|8245.9|8233.9|8251.9|8239.9|8245.2|8233.2|0
1606692900000|2020-11-29 23:35:00|8245.4|8233.4|8244.1|8232.1|8246.8|8234.8|8243.6|8231.6|0
1606693200000|2020-11-29 23:40:00|8243.8|8231.8|8244.5|8232.5|8245.5|8233.5|8243.6|8231.6|0
1606693500000|2020-11-29 23:45:00|8244.3|8232.3|8241.1|8229.1|8244.3|8232.3|8240.6|8228.6|0
1606693800000|2020-11-29 23:50:00|8240.8|8228.8|8238.1|8226.1|8242.1|8230.1|8235.6|8223.6|0
1606694100000|2020-11-29 23:55:00|8238|8226|8235.1|8223.1|8238|8226|8231.4|8219.4|0
1606694400000|2020-11-30 00:00:00|8235|8223|8231.9|8219.9|8235.6|8223.6|8226.3|8214.3|0
1606694700000|2020-11-30 00:05:00|8231.6|8219.6|8233.6|8221.6|8233.8|8221.8|8228.4|8216.4|0
1606695000000|2020-11-30 00:10:00|8233.1|8221.1|8233.2|8221.2|8233.7|8221.7|8230.2|8218.2|0
1606695300000|2020-11-30 00:15:00|8232.7|8220.7|8200.7|8188.7|8233.7|8221.7|8198.3|8186.3|0
1606695600000|2020-11-30 00:20:00|8200.3|8188.3|8193.9|8181.9|8200.9|8188.9|8193.6|8181.6|0
1606695900000|2020-11-30 00:25:00|8194.4|8182.4|8200.9|8188.9|8203.2|8191.2|8194.4|8182.4|0
1606696200000|2020-11-30 00:30:00|8200.8|8188.8|8198.7|8186.7|8201|8189|8191.9|8179.9|0
1606696500000|2020-11-30 00:35:00|8198.8|8186.8|8196.6|8184.6|8203.2|8191.2|8194.2|8182.2|0
1606696800000|2020-11-30 00:40:00|8197|8185|8198.8|8186.8|8198.9|8186.9|8196.5|8184.5|0
1606697100000|2020-11-30 00:45:00|8197.9|8185.9|8193.1|8181.1|8201.1|8189.1|8192|8180|0
1606697400000|2020-11-30 00:50:00|8192.7|8180.7|8196.6|8184.6|8196.6|8184.6|8192|8180|0
1606697700000|2020-11-30 00:55:00|8196.2|8184.2|8193.1|8181.1|8196.6|8184.6|8192|8180|0
1606698000000|2020-11-30 01:00:00|8193.5|8181.5|8187|8175|8196.4|8184.4|8184.5|8172.5|0
1606698300000|2020-11-30 01:05:00|8187.1|8175.1|8184.8|8172.8|8189.3|8177.3|8183.5|8171.5|0
1606698600000|2020-11-30 01:10:00|8184.7|8172.7|8184.7|8172.7|8187.1|8175.1|8182.5|8170.5|0
1606698900000|2020-11-30 01:15:00|8184.8|8172.8|8189.2|8177.2|8189.2|8177.2|8182.4|8170.4|0
1606699200000|2020-11-30 01:20:00|8189.4|8177.4|8191.6|8179.6|8191.7|8179.7|8189.4|8177.4|0
1606699500000|2020-11-30 01:25:00|8191.7|8179.7|8193.8|8181.8|8193.9|8181.9|8191.5|8179.5|0
1606699800000|2020-11-30 01:30:00|8193.9|8181.9|8191.6|8179.6|8196.1|8184.1|8191.6|8179.6|0
1606700100000|2020-11-30 01:35:00|8191.5|8179.5|8198.7|8186.7|8200.9|8188.9|8191.5|8179.5|0
1606700400000|2020-11-30 01:40:00|8199.5|8187.5|8196.4|8184.4|8200.9|8188.9|8196.4|8184.4|0
1606700700000|2020-11-30 01:45:00|8196|8184|8191.9|8179.9|8196.4|8184.4|8191.8|8179.8|0
1606701000000|2020-11-30 01:50:00|8191.1|8179.1|8195.8|8183.8|8195.9|8183.9|8189.7|8177.7|0
1606701300000|2020-11-30 01:55:00|8195.9|8183.9|8198.1|8186.1|8198.2|8186.2|8193.6|8181.6|0
1606701600000|2020-11-30 02:00:00|8198.2|8186.2|8195.8|8183.8|8198.2|8186.2|8191.4|8179.4|0
1606701900000|2020-11-30 02:05:00|8195.9|8183.9|8191.5|8179.5|8197|8185|8191.4|8179.4|0
1606702200000|2020-11-30 02:10:00|8190.6|8178.6|8191.6|8179.6|8193.8|8181.8|8189.3|8177.3|0
1606702500000|2020-11-30 02:15:00|8191.5|8179.5|8189.3|8177.3|8191.6|8179.6|8187|8175|0
1606702800000|2020-11-30 02:20:00|8188.9|8176.9|8187.1|8175.1|8189.3|8177.3|8187.1|8175.1|0
1606703100000|2020-11-30 02:25:00|8187.9|8175.9|8186.8|8174.8|8189.3|8177.3|8186.7|8174.7|0
1606703400000|2020-11-30 02:30:00|8186|8174|8189.2|8177.2|8189.2|8177.2|8184.5|8172.5|0
1606703700000|2020-11-30 02:35:00|8189.3|8177.3|8188.3|8176.3|8189.4|8177.4|8187|8175|0
1606704000000|2020-11-30 02:40:00|8188.7|8176.7|8187.2|8175.2|8189.4|8177.4|8187.2|8175.2|0
1606704300000|2020-11-30 02:45:00|8186.3|8174.3|8185|8173|8187.1|8175.1|8182.7|8170.7|0
1606704600000|2020-11-30 02:50:00|8184.9|8172.9|8185|8173|8185.1|8173.1|8182.8|8170.8|0
1606704900000|2020-11-30 02:55:00|8184.9|8172.9|8187.4|8175.4|8187.4|8175.4|8182.8|8170.8|0
1606705200000|2020-11-30 03:00:00|8187.3|8175.3|8192.3|8180.3|8192.3|8180.3|8187.3|8175.3|0
1606705500000|2020-11-30 03:05:00|8192.4|8180.4|8190.1|8178.1|8193.5|8181.5|8190.1|8178.1|0
1606705800000|2020-11-30 03:10:00|8190|8178|8192.2|8180.2|8192.2|8180.2|8188.9|8176.9|0
1606706100000|2020-11-30 03:15:00|8192.1|8180.1|8189.9|8177.9|8192.2|8180.2|8189.9|8177.9|0
1606706400000|2020-11-30 03:20:00|8189.8|8177.8|8186.4|8174.4|8189.8|8177.8|8185.2|8173.2|0
1606706700000|2020-11-30 03:25:00|8186|8174|8182.8|8170.8|8186.4|8174.4|8180.6|8168.6|0
1606707000000|2020-11-30 03:30:00|8182.4|8170.4|8185|8173|8185.1|8173.1|8181.7|8169.7|0
1606707300000|2020-11-30 03:35:00|8184.9|8172.9|8182.7|8170.7|8185|8173|8182.7|8170.7|0
1606707600000|2020-11-30 03:40:00|8182.8|8170.8|8183.8|8171.8|8185|8173|8180.5|8168.5|0
1606707900000|2020-11-30 03:45:00|8183.9|8171.9|8187.2|8175.2|8187.3|8175.3|8183.8|8171.8|0
1606708200000|2020-11-30 03:50:00|8186.8|8174.8|8187.2|8175.2|8188.3|8176.3|8184.9|8172.9|0
1606708500000|2020-11-30 03:55:00|8187.1|8175.1|8184.9|8172.9|8187.2|8175.2|8184.9|8172.9|0
1606708800000|2020-11-30 04:00:00|8185.3|8173.3|8182.7|8170.7|8187.2|8175.2|8182.7|8170.7|0
1606709100000|2020-11-30 04:05:00|8182.6|8170.6|8173.7|8161.7|8182.6|8170.6|8173.4|8161.4|0
1606709400000|2020-11-30 04:10:00|8173.3|8161.3|8173.8|8161.8|8173.8|8161.8|8171.5|8159.5|0
1606709700000|2020-11-30 04:15:00|8173.9|8161.9|8173.9|8161.9|8176.1|8164.1|8173.8|8161.8|0
1606710000000|2020-11-30 04:20:00|8173.5|8161.5|8172.7|8160.7|8173.9|8161.9|8171.7|8159.7|0
1606710300000|2020-11-30 04:25:00|8172.8|8160.8|8171.3|8159.3|8173.9|8161.9|8168.8|8156.8|0
1606710600000|2020-11-30 04:30:00|8171.2|8159.2|8173.5|8161.5|8173.5|8161.5|8171.1|8159.1|0
1606710900000|2020-11-30 04:35:00|8173.4|8161.4|8175.8|8163.8|8175.8|8163.8|8173.4|8161.4|0
1606711200000|2020-11-30 04:40:00|8175.7|8163.7|8173.5|8161.5|8175.8|8163.8|8173.5|8161.5|0
1606711500000|2020-11-30 04:45:00|8173.6|8161.6|8171.4|8159.4|8173.6|8161.6|8171.3|8159.3|0
1606711800000|2020-11-30 04:50:00|8171.3|8159.3|8171.4|8159.4|8173.7|8161.7|8171.3|8159.3|0
1606712100000|2020-11-30 04:55:00|8171.3|8159.3|8169.1|8157.1|8171.4|8159.4|8169.1|8157.1|0
1606712400000|2020-11-30 05:00:00|8169.2|8157.2|8169.2|8157.2|8171.4|8159.4|8166.7|8154.7|0
1606712700000|2020-11-30 05:05:00|8169.1|8157.1|8160|8148|8169.2|8157.2|8160|8148|0
1606713000000|2020-11-30 05:10:00|8159.1|8147.1|8160.1|8148.1|8163.4|8151.4|8157.6|8145.6|0
1606713300000|2020-11-30 05:15:00|8159.7|8147.7|8161.1|8149.1|8162.2|8150.2|8151.1|8139.1|0
1606713600000|2020-11-30 05:20:00|8160.7|8148.7|8162.1|8150.1|8164.4|8152.4|8160|8148|0
1606713900000|2020-11-30 05:25:00|8162|8150|8159.8|8147.8|8162.1|8150.1|8159.7|8147.7|0
1606714200000|2020-11-30 05:30:00|8159|8147|8159.9|8147.9|8159.9|8147.9|8155.3|8143.3|0
1606714500000|2020-11-30 05:35:00|8160|8148|8164.4|8152.4|8165.5|8153.5|8159.9|8147.9|0
1606714800000|2020-11-30 05:40:00|8164.3|8152.3|8162|8150|8164.4|8152.4|8159.8|8147.8|0
1606715100000|2020-11-30 05:45:00|8161.9|8149.9|8162|8150|8162|8150|8159.7|8147.7|0
1606715400000|2020-11-30 05:50:00|8161.9|8149.9|8152.6|8140.6|8161.9|8149.9|8152.6|8140.6|0
1606715700000|2020-11-30 05:55:00|8153|8141|8157.4|8145.4|8159.7|8147.7|8152.6|8140.6|0
1606716000000|2020-11-30 06:00:00|8157.5|8145.5|8155.1|8143.1|8159.7|8147.7|8150.6|8138.6|0
1606716300000|2020-11-30 06:05:00|8155|8143|8150.7|8138.7|8155.2|8143.2|8150.7|8138.7|0
1606716600000|2020-11-30 06:10:00|8150.8|8138.8|8150.3|8138.3|8154.1|8142.1|8149.9|8137.9|0
1606716900000|2020-11-30 06:15:00|8150.2|8138.2|8141.8|8129.8|8150.3|8138.3|8141.7|8129.7|0
1606717200000|2020-11-30 06:20:00|8141.9|8129.9|8147.2|8135.2|8148.5|8136.5|8141.8|8129.8|0
1606717500000|2020-11-30 06:25:00|8146.8|8134.8|8150.3|8138.3|8150.4|8138.4|8145.9|8133.9|0
1606717800000|2020-11-30 06:30:00|8151.1|8139.1|8152.5|8140.5|8154.8|8142.8|8151.1|8139.1|0
1606718100000|2020-11-30 06:35:00|8151.6|8139.6|8145.7|8133.7|8151.6|8139.6|8145.6|8133.6|0
1606718400000|2020-11-30 06:40:00|8145.6|8133.6|8143.1|8131.1|8145.6|8133.6|8138.6|8126.6|0
1606718700000|2020-11-30 06:45:00|8143.2|8131.2|8147.6|8135.6|8147.6|8135.6|8140.9|8128.9|0
1606719000000|2020-11-30 06:50:00|8147.7|8135.7|8145.4|8133.4|8149.9|8137.9|8145.4|8133.4|0
1606719300000|2020-11-30 06:55:00|8145.5|8133.5|8130.4|8118.4|8145.5|8133.5|8130.3|8118.3|0
1606719600000|2020-11-30 07:00:00|8129.9|8117.9|8112.7|8107.7|8136.4|8124.4|8106.7|8101.7|69
1606719900000|2020-11-30 07:05:00|8113.7|8108.7|8126.7|8121.7|8127.2|8122.2|8113.7|8108.7|17
1606720200000|2020-11-30 07:10:00|8123.2|8118.2|8125.2|8120.2|8125.2|8120.2|8122.7|8117.7|4
1606720500000|2020-11-30 07:15:00|8124.7|8119.7|8120.2|8115.2|8124.7|8119.7|8119.7|8114.7|6
1606720800000|2020-11-30 07:20:00|8119.2|8114.2|8120.7|8115.7|8123.7|8118.7|8117.7|8112.7|6
1606721100000|2020-11-30 07:25:00|8119.2|8114.2|8123.2|8118.2|8123.2|8118.2|8118.2|8113.2|6
1606721400000|2020-11-30 07:30:00|8123.7|8118.7|8123.7|8118.7|8124.7|8119.7|8123.7|8118.7|1
1606721700000|2020-11-30 07:35:00|8123.2|8118.2|8122.7|8117.7|8123.2|8118.2|8120.2|8115.2|3
1606722000000|2020-11-30 07:40:00|8122.2|8117.2|8122.2|8117.2|8122.2|8117.2|8120.2|8115.2|3
1606722300000|2020-11-30 07:45:00|8123.7|8118.7|8119.7|8114.7|8123.7|8118.7|8119.7|8114.7|5
1606722600000|2020-11-30 07:50:00|8120.2|8115.2|8116.7|8111.7|8120.7|8115.7|8113.7|8108.7|12
1606722900000|2020-11-30 07:55:00|8117.2|8112.2|8123.7|8118.7|8123.7|8118.7|8115.7|8110.7|44
1606723200000|2020-11-30 08:00:00|8121.2|8116.2|8103.2|8098.2|8124.2|8119.2|8084.7|8079.7|874
1606723500000|2020-11-30 08:05:00|8104.2|8099.2|8103.2|8098.2|8115.2|8110.2|8093.7|8088.7|243
1606723800000|2020-11-30 08:10:00|8102.7|8097.7|8089.7|8084.7|8105.2|8100.2|8089.2|8084.2|147
1606724100000|2020-11-30 08:15:00|8089.2|8084.2|8080.7|8075.7|8095.7|8090.7|8075.7|8070.7|111
1606724400000|2020-11-30 08:20:00|8081.2|8076.2|8113.2|8108.2|8116.7|8111.7|8078.7|8073.7|122
1606724700000|2020-11-30 08:25:00|8112.7|8107.7|8110.7|8105.7|8118.2|8113.2|8107.7|8102.7|93
1606725000000|2020-11-30 08:30:00|8111.2|8106.2|8115.7|8110.7|8118.2|8113.2|8110.2|8105.2|195
1606725300000|2020-11-30 08:35:00|8115.2|8110.2|8120.2|8115.2|8125.2|8120.2|8115.2|8110.2|84
1606725600000|2020-11-30 08:40:00|8120.8|8115.8|8117.8|8112.8|8125.8|8120.8|8117.8|8112.8|65
1606725900000|2020-11-30 08:45:00|8118.3|8113.3|8112.8|8107.8|8121.3|8116.3|8110.3|8105.3|101
1606726200000|2020-11-30 08:50:00|8114.3|8109.3|8113.8|8108.8|8117.3|8112.3|8111.3|8106.3|53
1606726500000|2020-11-30 08:55:00|8112.3|8107.3|8110.8|8105.8|8115.8|8110.8|8108.8|8103.8|73
1606726800000|2020-11-30 09:00:00|8110.3|8105.3|8118.8|8113.8|8128.3|8123.3|8108.8|8103.8|119
1606727100000|2020-11-30 09:05:00|8119.8|8114.8|8134.3|8129.3|8137.3|8132.3|8117.8|8112.8|84
1606727400000|2020-11-30 09:10:00|8134.8|8129.8|8138.3|8133.3|8146.8|8141.8|8134.3|8129.3|135
1606727700000|2020-11-30 09:15:00|8137.3|8132.3|8126.3|8121.3|8137.3|8132.3|8125.3|8120.3|64
1606728000000|2020-11-30 09:20:00|8125.8|8120.8|8118.3|8113.3|8125.8|8120.8|8115.3|8110.3|74
1606728300000|2020-11-30 09:25:00|8118.8|8113.8|8120.8|8115.8|8123.8|8118.8|8118.8|8113.8|43
1606728600000|2020-11-30 09:30:00|8120.3|8115.3|8114.8|8109.8|8120.3|8115.3|8112.3|8107.3|118
1606728900000|2020-11-30 09:35:00|8114.3|8109.3|8108.8|8103.8|8115.8|8110.8|8107.8|8102.8|64
1606729200000|2020-11-30 09:40:00|8109.3|8104.3|8111.3|8106.3|8115.3|8110.3|8108.8|8103.8|40
1606729500000|2020-11-30 09:45:00|8110.8|8105.8|8115.8|8110.8|8116.3|8111.3|8110.8|8105.8|84
1606729800000|2020-11-30 09:50:00|8115.3|8110.3|8120.3|8115.3|8120.8|8115.8|8112.3|8107.3|39
1606730100000|2020-11-30 09:55:00|8119.3|8114.3|8120.8|8115.8|8120.8|8115.8|8114.3|8109.3|47
1606730400000|2020-11-30 10:00:00|8121.8|8116.8|8117.8|8112.8|8124.8|8119.8|8116.8|8111.8|80
1606730700000|2020-11-30 10:05:00|8117.3|8112.3|8121.8|8116.8|8123.3|8118.3|8117.3|8112.3|48
1606731000000|2020-11-30 10:10:00|8120.8|8115.8|8121.8|8116.8|8123.3|8118.3|8118.3|8113.3|62
1606731300000|2020-11-30 10:15:00|8121.3|8116.3|8124.8|8119.8|8125.3|8120.3|8118.8|8113.8|42
1606731600000|2020-11-30 10:20:00|8125.3|8120.3|8120.8|8115.8|8125.8|8120.8|8119.3|8114.3|34
1606731900000|2020-11-30 10:25:00|8121.8|8116.8|8130.8|8125.8|8131.8|8126.8|8120.8|8115.8|69
1606732200000|2020-11-30 10:30:00|8131.3|8126.3|8136.8|8131.8|8137.3|8132.3|8131.3|8126.3|118
1606732500000|2020-11-30 10:35:00|8137.8|8132.8|8143.8|8138.8|8145.8|8140.8|8136.3|8131.3|134
1606732800000|2020-11-30 10:40:00|8144.3|8139.3|8149.8|8144.8|8149.8|8144.8|8143.8|8138.8|106
1606733100000|2020-11-30 10:45:00|8149.3|8144.3|8141.8|8136.8|8149.8|8144.8|8137.3|8132.3|83
1606733400000|2020-11-30 10:50:00|8142.8|8137.8|8142.8|8137.8|8145.8|8140.8|8141.8|8136.8|76
1606733700000|2020-11-30 10:55:00|8143.3|8138.3|8139.8|8134.8|8145.8|8140.8|8136.8|8131.8|81
1606734000000|2020-11-30 11:00:00|8140.3|8135.3|8132.8|8127.8|8140.3|8135.3|8130.3|8125.3|42
1606734300000|2020-11-30 11:05:00|8133.3|8128.3|8134.3|8129.3|8134.8|8129.8|8129.8|8124.8|33
1606734600000|2020-11-30 11:10:00|8135.3|8130.3|8142.3|8137.3|8142.8|8137.8|8134.8|8129.8|86
1606734900000|2020-11-30 11:15:00|8141.8|8136.8|8137.8|8132.8|8144.8|8139.8|8137.3|8132.3|50
1606735200000|2020-11-30 11:20:00|8137.3|8132.3|8137.8|8132.8|8140.3|8135.3|8135.3|8130.3|71
1606735500000|2020-11-30 11:25:00|8139.8|8134.8|8135.3|8130.3|8139.8|8134.8|8133.3|8128.3|81
1606735800000|2020-11-30 11:30:00|8135.8|8130.8|8121.3|8116.3|8136.8|8131.8|8119.3|8114.3|186
1606736100000|2020-11-30 11:35:00|8120.8|8115.8|8127.8|8122.8|8127.8|8122.8|8117.3|8112.3|163
1606736400000|2020-11-30 11:40:00|8126.8|8121.8|8132.3|8127.3|8135.8|8130.8|8126.8|8121.8|54
1606736700000|2020-11-30 11:45:00|8133.8|8128.8|8133.8|8128.8|8137.8|8132.8|8131.8|8126.8|61
1606737000000|2020-11-30 11:50:00|8135.8|8130.8|8135.8|8130.8|8140.8|8135.8|8133.8|8128.8|49
1606737300000|2020-11-30 11:55:00|8134.8|8129.8|8143.8|8138.8|8143.8|8138.8|8134.8|8129.8|76
1606737600000|2020-11-30 12:00:00|8142.8|8137.8|8143.8|8138.8|8146.3|8141.3|8140.8|8135.8|71
1606737900000|2020-11-30 12:05:00|8142.8|8137.8|8151.8|8146.8|8155.3|8150.3|8142.8|8137.8|74
1606738200000|2020-11-30 12:10:00|8153.8|8148.8|8152.8|8147.8|8155.8|8150.8|8150.8|8145.8|68
1606738500000|2020-11-30 12:15:00|8152.3|8147.3|8152.8|8147.8|8155.8|8150.8|8147.8|8142.8|63
1606738800000|2020-11-30 12:20:00|8153.8|8148.8|8149.3|8144.3|8154.3|8149.3|8147.3|8142.3|38
1606739100000|2020-11-30 12:25:00|8149.8|8144.8|8145.3|8140.3|8151.3|8146.3|8144.8|8139.8|31
1606739400000|2020-11-30 12:30:00|8145.8|8140.8|8145.8|8140.8|8149.3|8144.3|8143.3|8138.3|63
1606739700000|2020-11-30 12:35:00|8146.3|8141.3|8143.3|8138.3|8147.8|8142.8|8142.3|8137.3|43
1606740000000|2020-11-30 12:40:00|8141.8|8136.8|8139.8|8134.8|8143.3|8138.3|8139.3|8134.3|48
1606740300000|2020-11-30 12:45:00|8139.3|8134.3|8136.8|8131.8|8141.8|8136.8|8134.8|8129.8|66
1606740600000|2020-11-30 12:50:00|8137.3|8132.3|8133.8|8128.8|8140.3|8135.3|8133.3|8128.3|17
1606740900000|2020-11-30 12:55:00|8134.3|8129.3|8129.3|8124.3|8134.3|8129.3|8129.3|8124.3|23
1606741200000|2020-11-30 13:00:00|8128.8|8123.8|8136.3|8131.3|8138.3|8133.3|8128.3|8123.3|39
1606741500000|2020-11-30 13:05:00|8136.8|8131.8|8136.3|8131.3|8138.3|8133.3|8134.8|8129.8|26
1606741800000|2020-11-30 13:10:00|8135.8|8130.8|8137.3|8132.3|8143.3|8138.3|8135.8|8130.8|21
1606742100000|2020-11-30 13:15:00|8136.8|8131.8|8141.3|8136.3|8141.3|8136.3|8134.3|8129.3|61
1606742400000|2020-11-30 13:20:00|8142.8|8137.8|8140.3|8135.3|8145.8|8140.8|8137.3|8132.3|34
1606742700000|2020-11-30 13:25:00|8140.8|8135.8|8139.3|8134.3|8143.3|8138.3|8138.3|8133.3|15
1606743000000|2020-11-30 13:30:00|8138.8|8133.8|8142.3|8137.3|8143.3|8138.3|8137.3|8132.3|33
1606743300000|2020-11-30 13:35:00|8142.8|8137.8|8149.3|8144.3|8150.3|8145.3|8142.8|8137.8|46
1606743600000|2020-11-30 13:40:00|8149.8|8144.8|8156.3|8151.3|8156.8|8151.8|8148.3|8143.3|70
1606743900000|2020-11-30 13:45:00|8155.3|8150.3|8149.8|8144.8|8155.3|8150.3|8148.3|8143.3|43
1606744200000|2020-11-30 13:50:00|8149.3|8144.3|8164.3|8159.3|8165.3|8160.3|8149.3|8144.3|59
1606744500000|2020-11-30 13:55:00|8163.3|8158.3|8163.3|8158.3|8165.3|8160.3|8160.3|8155.3|29
1606744800000|2020-11-30 14:00:00|8163.8|8158.8|8162.3|8157.3|8167.3|8162.3|8161.3|8156.3|76
1606745100000|2020-11-30 14:05:00|8162.8|8157.8|8162.3|8157.3|8166.3|8161.3|8159.8|8154.8|47
1606745400000|2020-11-30 14:10:00|8163.3|8158.3|8159.8|8154.8|8163.3|8158.3|8158.3|8153.3|56
1606745700000|2020-11-30 14:15:00|8159.3|8154.3|8161.3|8156.3|8164.3|8159.3|8155.3|8150.3|81
1606746000000|2020-11-30 14:20:00|8162.3|8157.3|8161.3|8156.3|8166.8|8161.8|8159.8|8154.8|74
1606746300000|2020-11-30 14:25:00|8160.3|8155.3|8159.3|8154.3|8161.8|8156.8|8158.3|8153.3|48
1606746600000|2020-11-30 14:30:00|8157.8|8152.8|8155.8|8150.8|8165.3|8160.3|8154.8|8149.8|114
1606746900000|2020-11-30 14:35:00|8154.8|8149.8|8154.3|8149.3|8154.8|8149.8|8146.3|8141.3|76
1606747200000|2020-11-30 14:40:00|8153.8|8148.8|8156.3|8151.3|8158.3|8153.3|8152.3|8147.3|125
1606747500000|2020-11-30 14:45:00|8155.8|8150.8|8155.3|8150.3|8161.3|8156.3|8153.3|8148.3|67
1606747800000|2020-11-30 14:50:00|8154.8|8149.8|8163.8|8158.8|8163.8|8158.8|8154.3|8149.3|66
1606748100000|2020-11-30 14:55:00|8162.3|8157.3|8160.3|8155.3|8163.3|8158.3|8157.8|8152.8|78
1606748400000|2020-11-30 15:00:00|8160.8|8155.8|8159.8|8154.8|8164.8|8159.8|8156.3|8151.3|99
1606748700000|2020-11-30 15:05:00|8160.3|8155.3|8157.3|8152.3|8163.3|8158.3|8153.8|8148.8|94
1606749000000|2020-11-30 15:10:00|8157.4|8152.4|8150.4|8145.4|8157.4|8152.4|8146.9|8141.9|102
1606749300000|2020-11-30 15:15:00|8149.9|8144.9|8145.4|8140.4|8151.4|8146.4|8142.9|8137.9|76
1606749600000|2020-11-30 15:20:00|8146.4|8141.4|8143.4|8138.4|8149.9|8144.9|8142.4|8137.4|127
1606749900000|2020-11-30 15:25:00|8142.9|8137.9|8138.4|8133.4|8143.9|8138.9|8136.4|8131.4|93
1606750200000|2020-11-30 15:30:00|8139.4|8134.4|8133.4|8128.4|8142.9|8137.9|8133.4|8128.4|91
1606750500000|2020-11-30 15:35:00|8132.9|8127.9|8133.9|8128.9|8136.4|8131.4|8128.9|8123.9|83
1606750800000|2020-11-30 15:40:00|8133.4|8128.4|8123.4|8118.4|8133.4|8128.4|8120.9|8115.9|105
1606751100000|2020-11-30 15:45:00|8122.9|8117.9|8131.4|8126.4|8134.4|8129.4|8122.4|8117.4|172
1606751400000|2020-11-30 15:50:00|8130.4|8125.4|8139.4|8134.4|8142.4|8137.4|8129.9|8124.9|153
1606751700000|2020-11-30 15:55:00|8138.9|8133.9|8150.4|8145.4|8153.9|8148.9|8136.9|8131.9|164
1606752000000|2020-11-30 16:00:00|8150.9|8145.9|8150.9|8145.9|8152.4|8147.4|8147.4|8142.4|82
1606752300000|2020-11-30 16:05:00|8151.4|8146.4|8147.4|8142.4|8152.4|8147.4|8144.9|8139.9|92
1606752600000|2020-11-30 16:10:00|8147.9|8142.9|8149.4|8144.4|8153.9|8148.9|8146.4|8141.4|104
1606752900000|2020-11-30 16:15:00|8148.4|8143.4|8139.9|8134.9|8152.4|8147.4|8139.4|8134.4|131
1606753200000|2020-11-30 16:20:00|8139.4|8134.4|8126.4|8121.4|8141.4|8136.4|8126.4|8121.4|285
1606753500000|2020-11-30 16:25:00|8125.4|8120.4|8094.9|8089.9|8127.9|8122.9|8094.4|8089.4|1499
1606753800000|2020-11-30 16:30:00|8093.8|8087.8|8068.8|8060.8|8101.8|8094.8|8059.8|8052.8|1501
1606754100000|2020-11-30 16:35:00|8069.8|8061.8|8081.8|8074.8|8084.8|8078.8|8067.8|8060.8|571
1606754400000|2020-11-30 16:40:00|8082.8|8075.8|8076.8|8068.8|8082.8|8075.8|8067.8|8060.8|80
1606754700000|2020-11-30 16:45:00|8077.8|8069.8|8083.8|8076.8|8084.8|8076.8|8074.8|8066.8|121
1606755000000|2020-11-30 16:50:00|8084.8|8078.8|8081.8|8074.8|8085.8|8078.8|8079.8|8072.8|52
1606755300000|2020-11-30 16:55:00|8080.8|8073.8|8083.8|8075.8|8085.8|8078.8|8080.8|8072.8|45
1606755600000|2020-11-30 17:00:00|8080.8|8074.8|8076.8|8069.8|8085.8|8077.8|8074.8|8066.8|85
1606755900000|2020-11-30 17:05:00|8077.8|8070.8|8085.8|8079.8|8086.8|8080.8|8077.8|8070.8|40
1606756200000|2020-11-30 17:10:00|8086.8|8078.8|8090.8|8082.8|8091.8|8084.8|8082.8|8075.8|19
1606756500000|2020-11-30 17:15:00|8089.8|8081.8|8089.8|8081.8|8094.8|8086.8|8087.8|8080.8|46
1606756800000|2020-11-30 17:20:00|8088.8|8080.8|8092.8|8085.8|8093.8|8085.8|8086.8|8079.8|24
1606757100000|2020-11-30 17:25:00|8093.8|8086.8|8092.8|8084.8|8095.8|8088.8|8089.8|8083.8|13
1606757400000|2020-11-30 17:30:00|8095.8|8085.8|8089.8|8082.8|8095.8|8088.8|8089.8|8082.8|5
1606757700000|2020-11-30 17:35:00|8088.8|8081.8|8088.8|8081.8|8089.8|8083.8|8084.8|8077.8|9
1606758000000|2020-11-30 17:40:00|8089.8|8082.8|8090.8|8082.8|8092.8|8084.8|8087.8|8079.8|8
1606758300000|2020-11-30 17:45:00|8091.8|8083.8|8090.8|8082.8|8091.8|8084.8|8087.8|8080.8|4
1606758600000|2020-11-30 17:50:00|8089.8|8081.8|8090.8|8082.8|8090.8|8084.8|8087.8|8080.8|2
1606758900000|2020-11-30 17:55:00|8089.8|8081.8|8093.8|8086.8|8094.8|8087.8|8089.8|8081.8|19
1606759200000|2020-11-30 18:00:00|8092.8|8085.8|8086.8|8078.8|8092.8|8085.8|8086.8|8078.8|27
1606759500000|2020-11-30 18:05:00|8087.8|8079.8|8087.8|8079.8|8091.8|8084.8|8085.8|8077.8|13
1606759800000|2020-11-30 18:10:00|8086.8|8078.8|8080.8|8072.8|8086.8|8078.8|8080.8|8072.8|15
1606760100000|2020-11-30 18:15:00|8081.8|8073.8|8084.8|8076.8|8084.8|8076.8|8080.8|8073.8|13
1606760400000|2020-11-30 18:20:00|8086.8|8077.8|8084.8|8076.8|8086.8|8079.8|8083.8|8075.8|6
1606760700000|2020-11-30 18:25:00|8085.8|8077.8|8081.8|8074.8|8086.8|8078.8|8081.8|8074.8|1
1606761000000|2020-11-30 18:30:00|8083.8|8075.8|8080.8|8072.8|8083.8|8075.8|8078.8|8070.8|5
1606761300000|2020-11-30 18:35:00|8079.8|8073.8|8079.8|8072.8|8080.8|8073.8|8077.8|8070.8|30
1606761600000|2020-11-30 18:40:00|8081.8|8074.8|8082.8|8075.8|8084.8|8076.8|8081.8|8074.8|11
1606761900000|2020-11-30 18:45:00|8083.8|8076.8|8082.8|8075.8|8088.8|8080.8|8081.8|8074.8|22
1606762200000|2020-11-30 18:50:00|8085.8|8077.8|8081.8|8074.8|8086.8|8078.8|8081.8|8073.8|6
1606762500000|2020-11-30 18:55:00|8080.8|8073.8|8080.3|8068.3|8082.8|8074.8|8077.8|8068.3|17
1606762800000|2020-11-30 19:00:00|8080.2|8068.2|8075.5|8063.5|8080.4|8068.4|8075.2|8063.2|0
1606763100000|2020-11-30 19:05:00|8075.4|8063.4|8079.9|8067.9|8082.2|8070.2|8075.3|8063.3|0
1606763400000|2020-11-30 19:10:00|8080|8068|8080.6|8068.6|8084.7|8072.7|8077.6|8065.6|0
1606763700000|2020-11-30 19:15:00|8080.7|8068.7|8082.5|8070.5|8082.8|8070.8|8078.1|8066.1|0
1606764000000|2020-11-30 19:20:00|8082.4|8070.4|8082.7|8070.7|8084.9|8072.9|8080.4|8068.4|0
1606764300000|2020-11-30 19:25:00|8082.6|8070.6|8085.2|8073.2|8087.3|8075.3|8082.5|8070.5|0
1606764600000|2020-11-30 19:30:00|8085.3|8073.3|8083.4|8071.4|8085.6|8073.6|8083.2|8071.2|0
1606764900000|2020-11-30 19:35:00|8083.5|8071.5|8081|8069|8085.5|8073.5|8080.9|8068.9|0
1606765200000|2020-11-30 19:40:00|8081.1|8069.1|8080.6|8068.6|8083.4|8071.4|8080.6|8068.6|0
1606765500000|2020-11-30 19:45:00|8080.7|8068.7|8083.5|8071.5|8087.6|8075.6|8080.6|8068.6|0
1606765800000|2020-11-30 19:50:00|8083.4|8071.4|8079|8067|8088.3|8076.3|8078.9|8066.9|0
1606766100000|2020-11-30 19:55:00|8078.9|8066.9|8095.7|8083.7|8095.8|8083.8|8078.9|8066.9|0
1606766400000|2020-11-30 20:00:00|8096|8084|8087.4|8075.4|8098.2|8086.2|8084.2|8072.2|0
1606766700000|2020-11-30 20:05:00|8087.5|8075.5|8071.2|8059.2|8088.6|8076.6|8071.1|8059.1|0
1606767000000|2020-11-30 20:10:00|8071.3|8059.3|8068.7|8056.7|8071.4|8059.4|8066.3|8054.3|0
1606767300000|2020-11-30 20:15:00|8068.8|8056.8|8080.2|8068.2|8080.4|8068.4|8068.6|8056.6|0
1606767600000|2020-11-30 20:20:00|8078.2|8066.2|8078.5|8066.5|8080.4|8068.4|8074.1|8062.1|0
1606767900000|2020-11-30 20:25:00|8078.4|8066.4|8068.8|8056.8|8078.4|8066.4|8068.7|8056.7|0
1606768200000|2020-11-30 20:30:00|8068.7|8056.7|8073.6|8061.6|8075.8|8063.8|8066.6|8054.6|0
1606768500000|2020-11-30 20:35:00|8073.7|8061.7|8073.6|8061.6|8076|8064|8071.3|8059.3|0
1606768800000|2020-11-30 20:40:00|8073.5|8061.5|8073.5|8061.5|8075.8|8063.8|8071.1|8059.1|0
1606769100000|2020-11-30 20:45:00|8073.6|8061.6|8073.8|8061.8|8078.4|8066.4|8071.1|8059.1|0
1606769400000|2020-11-30 20:50:00|8073.9|8061.9|8078.8|8066.8|8081.3|8069.3|8071.3|8059.3|0
1606769700000|2020-11-30 20:55:00|8078.7|8066.7|8061.7|8049.7|8078.7|8066.7|8052.7|8040.7|0
1606770000000|2020-11-30 21:00:00|8060.4|8048.4|8063|8051|8070.3|8058.3|8051.6|8039.6|0
1606770300000|2020-11-30 21:05:00|8063.4|8051.4|8069.8|8057.8|8075.9|8063.9|8063.4|8051.4|0
1606770600000|2020-11-30 21:10:00|8069.9|8057.9|8068.9|8056.9|8072.3|8060.3|8067|8055|0
1606770900000|2020-11-30 21:15:00|8068.7|8056.7|8067.8|8055.8|8068.9|8056.9|8067.2|8055.2|0
1606771200000|2020-11-30 21:20:00|8067.6|8055.6|8067.6|8055.6|8068|8056|8067.2|8055.2|0
1606771500000|2020-11-30 21:25:00|8067.8|8055.8|8068.1|8056.1|8068.5|8056.5|8067.8|8055.8|0
1606771800000|2020-11-30 21:30:00|8067.9|8055.9|8070.3|8058.3|8070.3|8058.3|8062.9|8050.9|0
1606772100000|2020-11-30 21:35:00|8070.2|8058.2|8072.3|8060.3|8073.7|8061.7|8069.8|8057.8|0
1606772400000|2020-11-30 21:40:00|8071.7|8059.7|8080|8068|8080.5|8068.5|8071.7|8059.7|0
1606772700000|2020-11-30 21:45:00|8080.1|8068.1|8082.6|8070.6|8083|8071|8080|8068|0
1606773000000|2020-11-30 21:50:00|8083|8071|8082.1|8070.1|8084.4|8072.4|8080.5|8068.5|0
1606773300000|2020-11-30 21:55:00|8082.6|8070.6|8084.1|8072.1|8084.6|8072.6|8081.4|8069.4|0
1606773600000|2020-11-30 22:00:00|8083.9|8071.9|8082.9|8070.9|8083.9|8071.9|8082.6|8070.6|0
1606773900000|2020-11-30 22:05:00|8083.2|8071.2|8082.9|8070.9|8083.2|8071.2|8082.5|8070.5|0
1606774200000|2020-11-30 22:10:00|8083.2|8071.2|8082.1|8070.1|8083.2|8071.2|8082.1|8070.1|0
1606774500000|2020-11-30 22:15:00|8082.3|8070.3|8081.5|8069.5|8082.3|8070.3|8080|8068|0
1606774800000|2020-11-30 22:20:00|8081.7|8069.7|8081.7|8069.7|8081.9|8069.9|8080.8|8068.8|0
1606775100000|2020-11-30 22:25:00|8081.5|8069.5|8081.7|8069.7|8082.7|8070.7|8081.5|8069.5|0
1606775400000|2020-11-30 22:30:00|8081.5|8069.5|8078.8|8066.8|8081.7|8069.7|8078.3|8066.3|0
1606775700000|2020-11-30 22:35:00|8078.6|8066.6|8078.8|8066.8|8078.8|8066.8|8078.6|8066.6|0
1606776000000|2020-11-30 22:40:00|8078.6|8066.6|8078.4|8066.4|8078.6|8066.6|8078|8066|0
1606776300000|2020-11-30 22:45:00|8078.2|8066.2|8078.2|8066.2|8078.8|8066.8|8077.4|8065.4|0
1606776600000|2020-11-30 22:50:00|8078.4|8066.4|8078.3|8066.3|8078.5|8066.5|8077.8|8065.8|0
1606776900000|2020-11-30 22:55:00|8078.2|8066.2|8079.2|8067.2|8079.8|8067.8|8078.2|8066.2|0
1606777200000|2020-11-30 23:00:00|8078.9|8066.9|8072.9|8060.9|8082.4|8070.4|8072.9|8060.9|0
1606777500000|2020-11-30 23:05:00|8073.1|8061.1|8073.4|8061.4|8076.3|8064.3|8072.9|8060.9|0
1606777800000|2020-11-30 23:10:00|8072.9|8060.9|8075.9|8063.9|8075.9|8063.9|8071.8|8059.8|0
1606778100000|2020-11-30 23:15:00|8075.5|8063.5|8073.5|8061.5|8075.8|8063.8|8073.3|8061.3|0
1606778400000|2020-11-30 23:20:00|8073.8|8061.8|8072.1|8060.1|8074.2|8062.2|8072.1|8060.1|0
1606778700000|2020-11-30 23:25:00|8072.2|8060.2|8071.7|8059.7|8073.8|8061.8|8070.8|8058.8|0
1606779000000|2020-11-30 23:30:00|8071.6|8059.6|8082.3|8070.3|8083.2|8071.2|8070.8|8058.8|0
1606779300000|2020-11-30 23:35:00|8082.2|8070.2|8083.3|8071.3|8084.7|8072.7|8079.5|8067.5|0
1606779600000|2020-11-30 23:40:00|8083.7|8071.7|8091|8079|8092.1|8080.1|8083.3|8071.3|0
1606779900000|2020-11-30 23:45:00|8091.7|8079.7|8093.7|8081.7|8094.1|8082.1|8090.2|8078.2|0
1606780200000|2020-11-30 23:50:00|8093.9|8081.9|8095.8|8083.8|8096.6|8084.6|8092.7|8080.7|0
1606780500000|2020-11-30 23:55:00|8095.6|8083.6|8096.7|8084.7|8097.7|8085.7|8094.9|8082.9|0
1606780800000|2020-12-01 00:00:00|8096.8|8084.8|8098.5|8086.5|8101|8089|8094.2|8082.2|0
1606781100000|2020-12-01 00:05:00|8098.7|8086.7|8099.3|8087.3|8099.7|8087.7|8096.6|8084.6|0
1606781400000|2020-12-01 00:10:00|8099.7|8087.7|8098.4|8086.4|8101.3|8089.3|8097.7|8085.7|0
1606781700000|2020-12-01 00:15:00|8098.6|8086.6|8118.8|8106.8|8121.5|8109.5|8098.4|8086.4|0
1606782000000|2020-12-01 00:20:00|8119.2|8107.2|8116.5|8104.5|8121|8109|8114.4|8102.4|0
1606782300000|2020-12-01 00:25:00|8116.6|8104.6|8116.6|8104.6|8118.8|8106.8|8116.6|8104.6|0
1606782600000|2020-12-01 00:30:00|8116.7|8104.7|8114.8|8102.8|8118.8|8106.8|8113.7|8101.7|0
1606782900000|2020-12-01 00:35:00|8115.2|8103.2|8120.5|8108.5|8120.5|8108.5|8113.7|8101.7|0
1606783200000|2020-12-01 00:40:00|8119.6|8107.6|8120.4|8108.4|8120.5|8108.5|8118.3|8106.3|0
1606783500000|2020-12-01 00:45:00|8121.2|8109.2|8120.3|8108.3|8122.6|8110.6|8120.3|8108.3|0
1606783800000|2020-12-01 00:50:00|8121.1|8109.1|8127|8115|8127|8115|8120.3|8108.3|0
1606784100000|2020-12-01 00:55:00|8127.1|8115.1|8130.3|8118.3|8132.5|8120.5|8127.1|8115.1|0
1606784400000|2020-12-01 01:00:00|8129.5|8117.5|8141.4|8129.4|8141.4|8129.4|8128.1|8116.1|0
1606784700000|2020-12-01 01:05:00|8141.3|8129.3|8138|8126|8141.3|8129.3|8136.8|8124.8|0
1606785000000|2020-12-01 01:10:00|8137.6|8125.6|8136.9|8124.9|8139.1|8127.1|8134.7|8122.7|0
1606785300000|2020-12-01 01:15:00|8137.8|8125.8|8128.2|8116.2|8139.2|8127.2|8128.1|8116.1|0
1606785600000|2020-12-01 01:20:00|8129|8117|8130.4|8118.4|8130.4|8118.4|8128.2|8116.2|0
1606785900000|2020-12-01 01:25:00|8130.8|8118.8|8134.8|8122.8|8134.8|8122.8|8130.4|8118.4|0
1606786200000|2020-12-01 01:30:00|8134.7|8122.7|8138.9|8126.9|8138.9|8126.9|8134.7|8122.7|0
1606786500000|2020-12-01 01:35:00|8139|8127|8134.5|8122.5|8139|8127|8134.5|8122.5|0
1606786800000|2020-12-01 01:40:00|8134.6|8122.6|8136.8|8124.8|8139.1|8127.1|8134.6|8122.6|0
1606787100000|2020-12-01 01:45:00|8137.2|8125.2|8141.3|8129.3|8141.3|8129.3|8136.8|8124.8|0
1606787400000|2020-12-01 01:50:00|8140.4|8128.4|8141.3|8129.3|8141.3|8129.3|8136.8|8124.8|0
1606787700000|2020-12-01 01:55:00|8140.9|8128.9|8141.3|8129.3|8143.5|8131.5|8139.1|8127.1|0
1606788000000|2020-12-01 02:00:00|8141.4|8129.4|8143.6|8131.6|8145.9|8133.9|8139.2|8127.2|0
1606788300000|2020-12-01 02:05:00|8143.7|8131.7|8147.1|8135.1|8149.3|8137.3|8143.7|8131.7|0
1606788600000|2020-12-01 02:10:00|8146.7|8134.7|8145|8133|8147.2|8135.2|8143.7|8131.7|0
1606788900000|2020-12-01 02:15:00|8145.4|8133.4|8147.2|8135.2|8150.6|8138.6|8145|8133|0
1606789200000|2020-12-01 02:20:00|8147.1|8135.1|8147.2|8135.2|8147.2|8135.2|8144.9|8132.9|0
1606789500000|2020-12-01 02:25:00|8146.4|8134.4|8150.6|8138.6|8151.7|8139.7|8145|8133|0
1606789800000|2020-12-01 02:30:00|8151|8139|8145|8133|8154.1|8142.1|8144.9|8132.9|0
1606790100000|2020-12-01 02:35:00|8144.9|8132.9|8140.4|8128.4|8145|8133|8138.2|8126.2|0
1606790400000|2020-12-01 02:40:00|8142.6|8130.6|8140.4|8128.4|8142.7|8130.7|8140.4|8128.4|0
1606790700000|2020-12-01 02:45:00|8141.2|8129.2|8142.7|8130.7|8147|8135|8140.4|8128.4|0
1606791000000|2020-12-01 02:50:00|8143.1|8131.1|8149.4|8137.4|8149.4|8137.4|8142.7|8130.7|0
1606791300000|2020-12-01 02:55:00|8149.5|8137.5|8147.1|8135.1|8151.7|8139.7|8147.1|8135.1|0
1606791600000|2020-12-01 03:00:00|8147.2|8135.2|8147.2|8135.2|8147.2|8135.2|8144.9|8132.9|0
1606791900000|2020-12-01 03:05:00|8147.1|8135.1|8145.1|8133.1|8149.4|8137.4|8145|8133|0
1606792200000|2020-12-01 03:10:00|8144.6|8132.6|8144.7|8132.7|8147.3|8135.3|8142.8|8130.8|0
1606792500000|2020-12-01 03:15:00|8146.9|8134.9|8153.7|8141.7|8153.7|8141.7|8146.9|8134.9|0
1606792800000|2020-12-01 03:20:00|8153.8|8141.8|8153.4|8141.4|8160.4|8148.4|8153.4|8141.4|0
1606793100000|2020-12-01 03:25:00|8151.2|8139.2|8153.4|8141.4|8155.6|8143.6|8151.2|8139.2|0
1606793400000|2020-12-01 03:30:00|8152.3|8140.3|8148.4|8136.4|8153.4|8141.4|8148.4|8136.4|0
1606793700000|2020-12-01 03:35:00|8148.8|8136.8|8150.6|8138.6|8152.9|8140.9|8148.4|8136.4|0
1606794000000|2020-12-01 03:40:00|8151.4|8139.4|8150.7|8138.7|8152.9|8140.9|8148.4|8136.4|0
1606794300000|2020-12-01 03:45:00|8149.9|8137.9|8146.6|8134.6|8150.7|8138.7|8144.4|8132.4|0
1606794600000|2020-12-01 03:50:00|8146.5|8134.5|8146.5|8134.5|8148.7|8136.7|8144.3|8132.3|0
1606794900000|2020-12-01 03:55:00|8147.4|8135.4|8148.7|8136.7|8148.7|8136.7|8146.5|8134.5|0
1606795200000|2020-12-01 04:00:00|8149.1|8137.1|8148.7|8136.7|8149.8|8137.8|8146.5|8134.5|0
1606795500000|2020-12-01 04:05:00|8147.8|8135.8|8148.7|8136.7|8148.7|8136.7|8146.5|8134.5|0
1606795800000|2020-12-01 04:10:00|8148.8|8136.8|8148.7|8136.7|8148.8|8136.8|8148.7|8136.7|0
1606796100000|2020-12-01 04:15:00|8148.8|8136.8|8151.1|8139.1|8151.2|8139.2|8148.7|8136.7|0
1606796400000|2020-12-01 04:20:00|8151|8139|8151|8139|8151.1|8139.1|8148.8|8136.8|0
1606796700000|2020-12-01 04:25:00|8151.1|8139.1|8148.7|8136.7|8151.1|8139.1|8148.7|8136.7|0
1606797000000|2020-12-01 04:30:00|8148.8|8136.8|8146.4|8134.4|8148.8|8136.8|8146.4|8134.4|0
1606797300000|2020-12-01 04:35:00|8146.5|8134.5|8146.5|8134.5|8148.8|8136.8|8144.2|8132.2|0
1606797600000|2020-12-01 04:40:00|8146|8134|8147.6|8135.6|8148.7|8136.7|8144.3|8132.3|0
1606797900000|2020-12-01 04:45:00|8147.2|8135.2|8144.2|8132.2|8147.2|8135.2|8144.2|8132.2|0
1606798200000|2020-12-01 04:50:00|8144.3|8132.3|8144.2|8132.2|8146.5|8134.5|8144.2|8132.2|0
1606798800000|2020-12-01 05:00:00|8144.1|8132.1|8144.2|8132.2|8146.5|8134.5|8142|8130|0
1606799100000|2020-12-01 05:05:00|8144.1|8132.1|8142|8130|8144.2|8132.2|8141.9|8129.9|0
1606799400000|2020-12-01 05:10:00|8142.8|8130.8|8146.4|8134.4|8148.6|8136.6|8142.8|8130.8|0
1606799700000|2020-12-01 05:15:00|8148.6|8136.6|8148.3|8136.3|8150.6|8138.6|8148.3|8136.3|0
1606800000000|2020-12-01 05:20:00|8148.4|8136.4|8148.3|8136.3|8149.5|8137.5|8146.1|8134.1|0
1606800300000|2020-12-01 05:25:00|8146.1|8134.1|8141.7|8129.7|8148.3|8136.3|8141.7|8129.7|0
1606800600000|2020-12-01 05:30:00|8142.1|8130.1|8141.7|8129.7|8143.9|8131.9|8139.4|8127.4|0
1606800900000|2020-12-01 05:35:00|8142.1|8130.1|8139.3|8127.3|8144|8132|8139.3|8127.3|0
1606801200000|2020-12-01 05:40:00|8140.1|8128.1|8142.7|8130.7|8143.8|8131.8|8139.3|8127.3|0
1606801500000|2020-12-01 05:45:00|8142.3|8130.3|8141.4|8129.4|8143.8|8131.8|8141.3|8129.3|0
1606801800000|2020-12-01 05:50:00|8141.8|8129.8|8141.9|8129.9|8144|8132|8139.6|8127.6|0
1606802100000|2020-12-01 05:55:00|8141.8|8129.8|8146.2|8134.2|8146.2|8134.2|8141.8|8129.8|0
1606802400000|2020-12-01 06:00:00|8145.8|8133.8|8144|8132|8145.8|8133.8|8143.9|8131.9|0
1606802700000|2020-12-01 06:05:00|8143.9|8131.9|8141.7|8129.7|8143.9|8131.9|8139.5|8127.5|0
1606803000000|2020-12-01 06:10:00|8140.9|8128.9|8140.6|8128.6|8144|8132|8139.5|8127.5|0
1606803300000|2020-12-01 06:15:00|8140.2|8128.2|8139.3|8127.3|8141.7|8129.7|8139.2|8127.2|0
1606803600000|2020-12-01 06:20:00|8139.2|8127.2|8141.4|8129.4|8141.4|8129.4|8139.1|8127.1|0
1606803900000|2020-12-01 06:25:00|8142.2|8130.2|8143.6|8131.6|8143.7|8131.7|8142.2|8130.2|0
1606804200000|2020-12-01 06:30:00|8143.7|8131.7|8145.7|8133.7|8145.7|8133.7|8143.5|8131.5|0
1606804500000|2020-12-01 06:35:00|8146.1|8134.1|8152.1|8140.1|8152.2|8140.2|8145.7|8133.7|0
1606804800000|2020-12-01 06:40:00|8152.2|8140.2|8147.7|8135.7|8152.2|8140.2|8147.7|8135.7|0
1606805100000|2020-12-01 06:45:00|8147.8|8135.8|8150|8138|8150|8138|8147.7|8135.7|0
1606805400000|2020-12-01 06:50:00|8149.9|8137.9|8149.9|8137.9|8152.1|8140.1|8148.8|8136.8|0
1606805700000|2020-12-01 06:55:00|8149.1|8137.1|8147.8|8135.8|8150|8138|8147.8|8135.8|0
1606806000000|2020-12-01 07:00:00|8147.4|8135.4|8146.3|8141.3|8153.5|8141.8|8133.3|8128.3|84
1606806300000|2020-12-01 07:05:00|8146.8|8141.8|8133.3|8128.3|8147.8|8142.8|8132.3|8127.3|26
1606806600000|2020-12-01 07:10:00|8133.8|8128.8|8124.8|8119.8|8133.8|8128.8|8123.3|8118.3|21
1606806900000|2020-12-01 07:15:00|8125.3|8120.3|8127.3|8122.3|8128.3|8123.3|8123.8|8118.8|5
1606807200000|2020-12-01 07:20:00|8126.8|8121.8|8122.8|8117.8|8127.8|8122.8|8121.3|8116.3|11
1606807500000|2020-12-01 07:25:00|8122.3|8117.3|8118.3|8113.3|8122.3|8117.3|8117.8|8112.8|14
1606807800000|2020-12-01 07:30:00|8117.8|8112.8|8121.3|8116.3|8126.3|8121.3|8116.8|8111.8|15
1606808100000|2020-12-01 07:35:00|8121.8|8116.8|8121.8|8116.8|8124.3|8119.3|8118.8|8113.8|6
1606808400000|2020-12-01 07:40:00|8122.3|8117.3|8118.8|8113.8|8122.8|8117.8|8116.8|8111.8|5
1606808700000|2020-12-01 07:45:00|8118.3|8113.3|8120.8|8115.8|8121.3|8116.3|8116.8|8111.8|10
1606809000000|2020-12-01 07:50:00|8121.3|8116.3|8118.3|8113.3|8122.3|8117.3|8117.3|8112.3|16
1606809300000|2020-12-01 07:55:00|8117.8|8112.8|8115.3|8110.3|8122.3|8117.3|8113.3|8108.3|56
1606809600000|2020-12-01 08:00:00|8115.8|8110.8|8122.3|8117.3|8123.3|8118.3|8098.8|8093.8|501
1606809900000|2020-12-01 08:05:00|8121.8|8116.8|8133.8|8128.8|8142.8|8137.8|8121.3|8116.3|235
1606810200000|2020-12-01 08:10:00|8134.3|8129.3|8108.8|8103.8|8135.3|8130.3|8108.8|8103.8|184
1606810500000|2020-12-01 08:15:00|8106.8|8101.8|8129.8|8124.8|8132.3|8127.3|8101.8|8096.8|161
1606810800000|2020-12-01 08:20:00|8130.3|8125.3|8132.3|8127.3|8136.3|8131.3|8122.8|8117.8|106
1606811100000|2020-12-01 08:25:00|8134.8|8129.8|8152.3|8147.3|8159.3|8154.3|8130.3|8125.3|154
1606811400000|2020-12-01 08:30:00|8153.3|8148.3|8161.3|8156.3|8162.8|8157.8|8145.3|8140.3|195
1606811700000|2020-12-01 08:35:00|8160.8|8155.8|8162.3|8157.3|8167.3|8162.3|8156.8|8151.8|132
1606812000000|2020-12-01 08:40:00|8164.5|8159.5|8171.5|8166.5|8174.5|8169.5|8164|8159|106
1606812300000|2020-12-01 08:45:00|8171|8166|8159|8154|8174|8169|8158|8153|74
1606812600000|2020-12-01 08:50:00|8160.5|8155.5|8167|8162|8172|8167|8159.5|8154.5|70
1606812900000|2020-12-01 08:55:00|8166.5|8161.5|8163.5|8158.5|8172|8167|8162.5|8157.5|66
1606813200000|2020-12-01 09:00:00|8164|8159|8173.5|8168.5|8175|8170|8164|8159|77
1606813500000|2020-12-01 09:05:00|8174|8169|8174.5|8169.5|8178|8173|8167|8162|76
1606813800000|2020-12-01 09:10:00|8175|8170|8171|8166|8178.5|8173.5|8167.5|8162.5|103
1606814100000|2020-12-01 09:15:00|8171.5|8166.5|8161.5|8156.5|8172|8167|8161|8156|123
1606814400000|2020-12-01 09:20:00|8162|8157|8159|8154|8168|8163|8159|8154|68
1606814700000|2020-12-01 09:25:00|8158|8153|8172.5|8167.5|8173.5|8168.5|8158|8153|80
1606815000000|2020-12-01 09:30:00|8172|8167|8154|8149|8172|8167|8151.5|8146.5|163
1606815300000|2020-12-01 09:35:00|8153|8148|8156.5|8151.5|8161|8156|8153|8148|96
1606815600000|2020-12-01 09:40:00|8156|8151|8151.5|8146.5|8158|8153|8147|8142|78
1606815900000|2020-12-01 09:45:00|8151|8146|8148.5|8143.5|8154|8149|8148|8143|62
1606816200000|2020-12-01 09:50:00|8149.5|8144.5|8149|8144|8151|8146|8144|8139|99
1606816500000|2020-12-01 09:55:00|8148.5|8143.5|8143.5|8138.5|8149|8144|8142.5|8137.5|72
1606816800000|2020-12-01 10:00:00|8143|8138|8148.5|8143.5|8151|8146|8143|8138|74
1606817100000|2020-12-01 10:05:00|8149|8144|8154|8149|8155|8150|8145.5|8140.5|40
1606817400000|2020-12-01 10:10:00|8153.5|8148.5|8148|8143|8155|8150|8147.5|8142.5|48
1606817700000|2020-12-01 10:15:00|8149|8144|8159|8154|8159|8154|8146.5|8141.5|48
1606818000000|2020-12-01 10:20:00|8158.5|8153.5|8161.5|8156.5|8164.5|8159.5|8158.5|8153.5|49
1606818300000|2020-12-01 10:25:00|8161|8156|8158|8153|8161|8156|8155.5|8150.5|47
1606818600000|2020-12-01 10:30:00|8157|8152|8141|8136|8159|8154|8141|8136|69
1606818900000|2020-12-01 10:35:00|8140.5|8135.5|8127|8122|8144.5|8139.5|8126.5|8121.5|116
1606819200000|2020-12-01 10:40:00|8126|8121|8132.5|8127.5|8135.5|8130.5|8125|8120|155
1606819500000|2020-12-01 10:45:00|8132|8127|8150|8145|8152|8147|8131|8126|67
1606819800000|2020-12-01 10:50:00|8149.5|8144.5|8146|8141|8152|8147|8143.5|8138.5|49
1606820100000|2020-12-01 10:55:00|8145|8140|8153|8148|8155|8150|8144.5|8139.5|78
1606820400000|2020-12-01 11:00:00|8152.5|8147.5|8148|8143|8153.5|8148.5|8145.5|8140.5|40
1606820700000|2020-12-01 11:05:00|8147.5|8142.5|8149|8144|8151|8146|8144.5|8139.5|33
1606821000000|2020-12-01 11:10:00|8149.5|8144.5|8151|8146|8152.5|8147.5|8146.5|8141.5|42
1606821300000|2020-12-01 11:15:00|8150.5|8145.5|8155|8150|8158|8153|8150.5|8145.5|36
1606821600000|2020-12-01 11:20:00|8155.5|8150.5|8161.5|8156.5|8165.5|8160.5|8155.5|8150.5|58
1606821900000|2020-12-01 11:25:00|8162|8157|8162|8157|8167|8162|8161.5|8156.5|55
1606822200000|2020-12-01 11:30:00|8162.5|8157.5|8169|8164|8171|8166|8162.5|8157.5|68
1606822500000|2020-12-01 11:35:00|8169.5|8164.5|8170|8165|8171|8166|8165.5|8160.5|46
1606822800000|2020-12-01 11:40:00|8170.5|8165.5|8171|8166|8176.5|8171.5|8170|8165|86
1606823100000|2020-12-01 11:45:00|8171.5|8166.5|8167|8162|8173|8168|8165.5|8160.5|95
1606823400000|2020-12-01 11:50:00|8168|8163|8161.5|8156.5|8169|8164|8161.5|8156.5|124
1606823700000|2020-12-01 11:55:00|8160.5|8155.5|8167|8162|8169|8164|8160.5|8155.5|44
1606824000000|2020-12-01 12:00:00|8165|8160|8166|8161|8167|8162|8162.5|8157.5|49
1606824300000|2020-12-01 12:05:00|8166.5|8161.5|8167|8162|8171|8166|8165.5|8160.5|44
1606824600000|2020-12-01 12:10:00|8167.5|8162.5|8167.5|8162.5|8171|8166|8164.5|8159.5|38
1606824900000|2020-12-01 12:15:00|8168.5|8163.5|8155.5|8150.5|8168.5|8163.5|8154|8149|27
1606825200000|2020-12-01 12:20:00|8156|8151|8155.5|8150.5|8156|8151|8152.5|8147.5|31
1606825500000|2020-12-01 12:25:00|8155|8150|8151|8146|8158|8153|8151|8146|39
1606825800000|2020-12-01 12:30:00|8150.5|8145.5|8149|8144|8153.5|8148.5|8147|8142|37
1606826100000|2020-12-01 12:35:00|8149.5|8144.5|8146|8141|8153|8148|8143|8138|75
1606826400000|2020-12-01 12:40:00|8148.2|8143.2|8144.2|8139.2|8151.2|8146.2|8143.2|8138.2|54
1606826700000|2020-12-01 12:45:00|8145.2|8140.2|8141.2|8136.2|8145.7|8140.7|8139.7|8134.7|75
1606827000000|2020-12-01 12:50:00|8140.2|8135.2|8128.2|8123.2|8142.2|8137.2|8126.2|8121.2|171
1606827300000|2020-12-01 12:55:00|8127.7|8122.7|8126.2|8121.2|8133.7|8128.7|8123.7|8118.7|70
1606827600000|2020-12-01 13:00:00|8126.7|8121.7|8128.7|8123.7|8136.7|8131.7|8126.2|8121.2|56
1606827900000|2020-12-01 13:05:00|8128.2|8123.2|8124.2|8119.2|8129.2|8124.2|8122.2|8117.2|61
1606828200000|2020-12-01 13:10:00|8123.2|8118.2|8129.2|8124.2|8130.2|8125.2|8121.7|8116.7|57
1606828500000|2020-12-01 13:15:00|8128.2|8123.2|8128.7|8123.7|8131.2|8126.2|8124.7|8119.7|44
1606828800000|2020-12-01 13:20:00|8127.7|8122.7|8118.7|8113.7|8127.7|8122.7|8117.7|8112.7|65
1606829100000|2020-12-01 13:25:00|8118.2|8113.2|8119.2|8114.2|8120.2|8115.2|8114.2|8109.2|76
1606829400000|2020-12-01 13:30:00|8118.7|8113.7|8123.2|8118.2|8123.2|8118.2|8113.2|8108.2|54
1606829700000|2020-12-01 13:35:00|8124.2|8119.2|8135.2|8130.2|8135.2|8130.2|8124.2|8119.2|78
1606830000000|2020-12-01 13:40:00|8134.7|8129.7|8133.7|8128.7|8136.2|8131.2|8131.2|8126.2|27
1606830300000|2020-12-01 13:45:00|8133.2|8128.2|8137.2|8132.2|8139.2|8134.2|8133.2|8128.2|38
1606830600000|2020-12-01 13:50:00|8136.7|8131.7|8135.2|8130.2|8140.2|8135.2|8131.7|8126.7|41
1606830900000|2020-12-01 13:55:00|8136.2|8131.2|8133.7|8128.7|8138.2|8133.2|8130.7|8125.7|21
1606831200000|2020-12-01 14:00:00|8134.2|8129.2|8122.2|8117.2|8134.2|8129.2|8120.7|8115.7|93
1606831500000|2020-12-01 14:05:00|8122.7|8117.7|8115.2|8110.2|8126.7|8121.7|8113.2|8108.2|110
1606831800000|2020-12-01 14:10:00|8114.7|8109.7|8112.2|8107.2|8123.7|8118.7|8110.2|8105.2|145
1606832100000|2020-12-01 14:15:00|8112.7|8107.7|8120.2|8115.2|8121.7|8116.7|8112.7|8107.7|111
1606832400000|2020-12-01 14:20:00|8119.7|8114.7|8112.2|8107.2|8121.2|8116.2|8110.7|8105.7|98
1606832700000|2020-12-01 14:25:00|8111.7|8106.7|8109.2|8104.2|8115.2|8110.2|8108.7|8103.7|97
1606833000000|2020-12-01 14:30:00|8110.2|8105.2|8118.7|8113.7|8126.2|8121.2|8110.2|8105.2|141
1606833300000|2020-12-01 14:35:00|8118.2|8113.2|8135.2|8130.2|8136.2|8131.2|8116.2|8111.2|128
1606833600000|2020-12-01 14:40:00|8136.2|8131.2|8124.2|8119.2|8137.2|8132.2|8119.2|8114.2|106
1606833900000|2020-12-01 14:45:00|8124.7|8119.7|8130.2|8125.2|8134.2|8129.2|8124.7|8119.7|105
1606834200000|2020-12-01 14:50:00|8130.7|8125.7|8141.2|8136.2|8144.7|8139.7|8128.7|8123.7|156
1606834500000|2020-12-01 14:55:00|8140.7|8135.7|8140.7|8135.7|8148.7|8143.7|8133.2|8128.2|158
1606834800000|2020-12-01 15:00:00|8139.7|8134.7|8140.7|8135.7|8147.2|8142.2|8137.7|8132.7|190
1606835100000|2020-12-01 15:05:00|8140.2|8135.2|8139.2|8134.2|8146.2|8141.2|8135.7|8130.7|236
1606835400000|2020-12-01 15:10:00|8139.8|8134.8|8135.8|8130.8|8140.3|8135.3|8133.8|8128.8|169
1606835700000|2020-12-01 15:15:00|8136.8|8131.8|8124.3|8119.3|8136.8|8131.8|8121.3|8116.3|210
1606836000000|2020-12-01 15:20:00|8124.8|8119.8|8131.8|8126.8|8132.8|8127.8|8122.8|8117.8|195
1606836300000|2020-12-01 15:25:00|8131.3|8126.3|8139.8|8134.8|8141.8|8136.8|8131.3|8126.3|144
1606836600000|2020-12-01 15:30:00|8140.8|8135.8|8141.3|8136.3|8148.8|8143.8|8139.8|8134.8|1446
1606836900000|2020-12-01 15:35:00|8141.8|8136.8|8139.8|8134.8|8143.8|8138.8|8137.8|8132.8|131
1606837200000|2020-12-01 15:40:00|8140.3|8135.3|8145.8|8140.8|8145.8|8140.8|8136.8|8131.8|293
1606837500000|2020-12-01 15:45:00|8146.3|8141.3|8148.8|8143.8|8150.8|8145.8|8143.8|8138.8|94
1606837800000|2020-12-01 15:50:00|8149.3|8144.3|8143.3|8138.3|8157.8|8152.8|8143.3|8138.3|348
1606838100000|2020-12-01 15:55:00|8143.8|8138.8|8134.8|8129.8|8144.3|8139.3|8133.3|8128.3|237
1606838400000|2020-12-01 16:00:00|8135.8|8130.8|8128.8|8123.8|8135.8|8130.8|8128.8|8123.8|99
1606838700000|2020-12-01 16:05:00|8131.3|8126.3|8133.8|8128.8|8136.8|8131.8|8128.8|8123.8|236
1606839000000|2020-12-01 16:10:00|8133.3|8128.3|8129.8|8124.8|8133.3|8128.3|8122.8|8117.8|404
1606839300000|2020-12-01 16:15:00|8129.3|8124.3|8136.8|8131.8|8138.3|8133.3|8127.8|8122.8|280
1606839600000|2020-12-01 16:20:00|8137.3|8132.3|8127.3|8122.3|8137.3|8132.3|8121.3|8116.3|415
1606839900000|2020-12-01 16:25:00|8127.8|8122.8|8133.3|8128.3|8133.3|8128.3|8118.3|8113.3|733
1606840200000|2020-12-01 16:30:00|8133.8|8127.8|8142.8|8135.8|8145.8|8137.8|8119.8|8112.8|1155
1606840500000|2020-12-01 16:35:00|8143.8|8134.8|8131.8|8124.8|8143.8|8136.8|8128.8|8121.8|491
1606840800000|2020-12-01 16:40:00|8132.8|8123.8|8135.8|8127.8|8136.8|8129.8|8131.8|8123.8|46
1606841100000|2020-12-01 16:45:00|8133.8|8128.8|8130.8|8122.8|8134.8|8128.8|8128.8|8122.8|17
1606841400000|2020-12-01 16:50:00|8129.8|8123.8|8126.8|8119.8|8129.8|8123.8|8125.8|8118.8|26
1606841700000|2020-12-01 16:55:00|8125.8|8118.8|8127.8|8119.8|8129.8|8122.8|8125.8|8117.8|11
1606842000000|2020-12-01 17:00:00|8126.8|8118.8|8133.8|8126.8|8133.8|8127.8|8125.8|8118.8|19
1606842300000|2020-12-01 17:05:00|8132.8|8127.8|8136.8|8129.8|8136.8|8129.8|8131.8|8124.8|19
1606842600000|2020-12-01 17:10:00|8135.8|8128.8|8135.8|8127.8|8136.8|8130.8|8133.8|8127.8|18
1606842900000|2020-12-01 17:15:00|8134.8|8128.8|8132.8|8124.8|8134.8|8128.8|8132.8|8124.8|8
1606843200000|2020-12-01 17:20:00|8133.8|8125.8|8135.8|8128.8|8136.8|8129.8|8133.8|8125.8|9
1606843500000|2020-12-01 17:25:00|8137.8|8129.8|8140.8|8132.8|8140.8|8134.8|8137.8|8129.8|17
1606843800000|2020-12-01 17:30:00|8139.8|8131.8|8140.8|8132.8|8144.8|8136.8|8139.8|8131.8|14
1606844100000|2020-12-01 17:35:00|8139.8|8131.8|8137.8|8129.8|8140.8|8132.8|8137.8|8129.8|4
1606844400000|2020-12-01 17:40:00|8136.8|8128.8|8136.8|8128.8|8137.8|8129.8|8135.8|8128.8|8
1606844700000|2020-12-01 17:45:00|8137.8|8129.8|8141.8|8133.8|8141.8|8134.8|8137.8|8128.8|3
1606845000000|2020-12-01 17:50:00|8140.8|8131.8|8139.8|8131.8|8140.8|8132.8|8139.8|8131.8|1
1606845300000|2020-12-01 17:55:00|8140.8|8132.8|8143.8|8134.8|8146.8|8138.8|8138.8|8132.8|53
1606845600000|2020-12-01 18:00:00|8144.8|8135.8|8142.8|8134.8|8144.8|8137.8|8142.8|8134.8|2
1606845900000|2020-12-01 18:05:00|8143.8|8135.8|8140.8|8131.8|8143.8|8135.8|8139.8|8131.8|25
1606846200000|2020-12-01 18:10:00|8139.8|8132.8|8140.8|8130.8|8140.8|8132.8|8139.8|8130.8|3
1606846500000|2020-12-01 18:15:00|8139.8|8128.8|8136.8|8127.8|8139.8|8129.8|8136.8|8127.8|2
1606846800000|2020-12-01 18:20:00|8135.8|8129.8|8139.8|8130.8|8139.8|8130.8|8135.8|8127.8|15
1606847100000|2020-12-01 18:25:00|8138.8|8129.8|8138.8|8130.8|8138.8|8132.8|8137.8|8129.8|5
1606847400000|2020-12-01 18:30:00|8137.8|8131.8|8138.8|8130.8|8138.8|8132.8|8135.8|8128.8|6
1606847700000|2020-12-01 18:35:00|8140.8|8132.8|8140.8|8133.8|8140.8|8134.8|8138.8|8130.8|12
1606848000000|2020-12-01 18:40:00||8132.8||8133.8||8134.8||8132.8|3
1606848300000|2020-12-01 18:45:00|8139.8|8130.8|8142.8|8133.8|8142.8|8133.8|8139.8|8130.8|10
1606848600000|2020-12-01 18:50:00|8141.8|8131.8|8138.8|8131.8|8141.8|8133.8|8138.8|8131.8|3
1606848900000|2020-12-01 18:55:00|8140.8|8132.8|8143.8|8131.8|8143.9|8134.8|8137.3|8129.8|10
1606849200000|2020-12-01 19:00:00|8143.9|8131.9|8146|8134|8146.2|8134.2|8141.8|8129.8|0
1606849500000|2020-12-01 19:05:00|8146.1|8134.1|8146.2|8134.2|8146.3|8134.3|8144.1|8132.1|0
1606849800000|2020-12-01 19:10:00|8146.1|8134.1|8146.6|8134.6|8149.1|8137.1|8146|8134|0
1606850100000|2020-12-01 19:15:00|8146.7|8134.7|8148.5|8136.5|8149.3|8137.3|8146.4|8134.4|0
1606850400000|2020-12-01 19:20:00|8146.5|8134.5|8143.9|8131.9|8146.5|8134.5|8143.7|8131.7|0
1606850700000|2020-12-01 19:25:00|8143.8|8131.8|8146.2|8134.2|8146.3|8134.3|8143.8|8131.8|0
1606851000000|2020-12-01 19:30:00|8146.3|8134.3|8143.7|8131.7|8146.3|8134.3|8143.4|8131.4|0
1606851300000|2020-12-01 19:35:00|8143.8|8131.8|8146.2|8134.2|8146.3|8134.3|8143.6|8131.6|0
1606851600000|2020-12-01 19:40:00|8146.1|8134.1|8149|8137|8151.2|8139.2|8146.1|8134.1|0
1606851900000|2020-12-01 19:45:00|8149.1|8137.1|8148.6|8136.6|8151|8139|8148.5|8136.5|0
1606852200000|2020-12-01 19:50:00|8148.5|8136.5|8141.6|8129.6|8148.6|8136.6|8141.5|8129.5|0
1606852500000|2020-12-01 19:55:00|8141.5|8129.5|8139.1|8127.1|8141.7|8129.7|8136.9|8124.9|0
1606852800000|2020-12-01 20:00:00|8137.1|8125.1|8131.9|8119.9|8138.1|8126.1|8131.9|8119.9|0
1606853100000|2020-12-01 20:05:00|8131.8|8119.8|8126.4|8114.4|8131.9|8119.9|8121.7|8109.7|0
1606853400000|2020-12-01 20:10:00|8126.2|8114.2|8131.2|8119.2|8131.2|8119.2|8124.1|8112.1|0
1606853700000|2020-12-01 20:15:00|8131.1|8119.1|8123.8|8111.8|8131.4|8119.4|8123.8|8111.8|0
1606854000000|2020-12-01 20:20:00|8123.9|8111.9|8133.1|8121.1|8133.2|8121.2|8123.9|8111.9|0
1606854300000|2020-12-01 20:25:00|8133|8121|8135.5|8123.5|8137.6|8125.6|8130.7|8118.7|0
1606854600000|2020-12-01 20:30:00|8135.6|8123.6|8132.6|8120.6|8137.5|8125.5|8130.3|8118.3|0
1606854900000|2020-12-01 20:35:00|8132.7|8120.7|8128.3|8116.3|8132.8|8120.8|8128|8116|0
1606855200000|2020-12-01 20:40:00|8128.2|8116.2|8128.1|8116.1|8128.3|8116.3|8123.7|8111.7|0
1606855500000|2020-12-01 20:45:00|8128|8116|8132.2|8120.2|8132.3|8120.3|8123|8111|0
1606855800000|2020-12-01 20:50:00|8131.6|8119.6|8141.1|8129.1|8143.2|8131.2|8129.7|8117.7|0
1606856100000|2020-12-01 20:55:00|8141.2|8129.2|8137.9|8125.9|8143|8131|8135.9|8123.9|0
1606856400000|2020-12-01 21:00:00|8138|8126|8143.2|8131.2|8144.3|8132.3|8137.8|8125.8|0
1606856700000|2020-12-01 21:05:00|8143.4|8131.4|8137.7|8125.7|8145.2|8133.2|8137.2|8125.2|0
1606857000000|2020-12-01 21:10:00|8138.1|8126.1|8141.9|8129.9|8143.2|8131.2|8135.1|8123.1|0
1606857300000|2020-12-01 21:15:00|8142.1|8130.1|8142.5|8130.5|8143|8131|8141.3|8129.3|0
1606857600000|2020-12-01 21:20:00|8142.8|8130.8|8142|8130|8142.8|8130.8|8141.8|8129.8|0
1606857900000|2020-12-01 21:25:00|8141.1|8129.1|8142|8130|8142.2|8130.2|8140.7|8128.7|0
1606858200000|2020-12-01 21:30:00|8141.9|8129.9|8142.5|8130.5|8146.4|8134.4|8140.1|8128.1|0
1606858500000|2020-12-01 21:35:00|8142.6|8130.6|8141|8129|8146.4|8134.4|8140.6|8128.6|0
1606858800000|2020-12-01 21:40:00|8140.6|8128.6|8141.9|8129.9|8141.9|8129.9|8138|8126|0
1606859100000|2020-12-01 21:45:00|8141.5|8129.5|8137.8|8125.8|8141.9|8129.9|8136.9|8124.9|0
1606859400000|2020-12-01 21:50:00|8137.4|8125.4|8137.8|8125.8|8139.4|8127.4|8136.4|8124.4|0
1606859700000|2020-12-01 21:55:00|8137.4|8125.4|8141.1|8129.1|8142.4|8130.4|8136.9|8124.9|0
1606860000000|2020-12-01 22:00:00|8140.1|8128.1|8140.8|8128.8|8140.8|8128.8|8139.4|8127.4|0
1606860300000|2020-12-01 22:05:00|8141|8129|8141.6|8129.6|8142.9|8130.9|8140.6|8128.6|0
1606860600000|2020-12-01 22:10:00|8141.8|8129.8|8142.1|8130.1|8142.1|8130.1|8141|8129|0
1606860900000|2020-12-01 22:15:00|8141.8|8129.8|8144.6|8132.6|8144.6|8132.6|8141.8|8129.8|0
1606861200000|2020-12-01 22:20:00|8144.8|8132.8|8145.1|8133.1|8145.1|8133.1|8144.6|8132.6|0
1606861500000|2020-12-01 22:25:00|8145.3|8133.3|8145.7|8133.7|8146.1|8134.1|8145.1|8133.1|0
1606861800000|2020-12-01 22:30:00|8145.5|8133.5|8145.7|8133.7|8145.7|8133.7|8145.5|8133.5|0
1606862100000|2020-12-01 22:35:00|8145.3|8133.3|8145.9|8133.9|8145.9|8133.9|8145.1|8133.1|0
1606862400000|2020-12-01 22:40:00|8145.5|8133.5|8145.5|8133.5|8145.9|8133.9|8145.5|8133.5|0
1606862700000|2020-12-01 22:45:00|8145.1|8133.1|8145.5|8133.5|8145.5|8133.5|8145.1|8133.1|0
1606863000000|2020-12-01 22:50:00|8145.7|8133.7|8145.5|8133.5|8145.9|8133.9|8145.3|8133.3|0
1606863300000|2020-12-01 22:55:00|8145.9|8133.9|8145.1|8133.1|8145.9|8133.9|8144.6|8132.6|0
1606863600000|2020-12-01 23:00:00|8144.8|8132.8|8144.9|8132.9|8152.9|8140.9|8143.5|8131.5|0
1606863900000|2020-12-01 23:05:00|8145.1|8133.1|8143.9|8131.9|8145.3|8133.3|8140.1|8128.1|0
1606864200000|2020-12-01 23:10:00|8144|8132|8140.8|8128.8|8144.4|8132.4|8139.8|8127.8|0
1606864500000|2020-12-01 23:15:00|8140.7|8128.7|8139.8|8127.8|8142.3|8130.3|8136.8|8124.8|0
1606864800000|2020-12-01 23:20:00|8139.9|8127.9|8136.8|8124.8|8140.3|8128.3|8133.4|8121.4|0
1606865100000|2020-12-01 23:25:00|8136.4|8124.4|8135.9|8123.9|8139.8|8127.8|8133.4|8121.4|0
1606865400000|2020-12-01 23:30:00|8136|8124|8130.9|8118.9|8137.3|8125.3|8129.9|8117.9|0
1606865700000|2020-12-01 23:35:00|8131.3|8119.3|8132.3|8120.3|8134.3|8122.3|8131.3|8119.3|0
1606866000000|2020-12-01 23:40:00|8132.7|8120.7|8135.9|8123.9|8136.6|8124.6|8131.6|8119.6|0
1606866300000|2020-12-01 23:45:00|8135.7|8123.7|8138.9|8126.9|8139.6|8127.6|8135.5|8123.5|0
1606866600000|2020-12-01 23:50:00|8139.1|8127.1|8141.4|8129.4|8142.4|8130.4|8138.5|8126.5|0
1606866900000|2020-12-01 23:55:00|8141.5|8129.5|8141|8129|8142.4|8130.4|8138.9|8126.9|0
1606867200000|2020-12-02 00:00:00|8141.4|8129.4|8133.4|8121.4|8141.4|8129.4|8130.4|8118.4|0
1606867500000|2020-12-02 00:05:00|8133.2|8121.2|8130.4|8118.4|8133.2|8121.2|8128.6|8116.6|0
1606867800000|2020-12-02 00:10:00|8130.5|8118.5|8124.1|8112.1|8131.6|8119.6|8121.6|8109.6|0
1606868100000|2020-12-02 00:15:00|8123.6|8111.6|8120.9|8108.9|8125.2|8113.2|8117.6|8105.6|0
1606868400000|2020-12-02 00:20:00|8120.8|8108.8|8119.1|8107.1|8120.8|8108.8|8114.6|8102.6|0
1606868700000|2020-12-02 00:25:00|8119.9|8107.9|8121.1|8109.1|8125.7|8113.7|8119|8107|0
1606869000000|2020-12-02 00:30:00|8121.2|8109.2|8125.8|8113.8|8125.8|8113.8|8121.2|8109.2|0
1606869300000|2020-12-02 00:35:00|8125.4|8113.4|8123.5|8111.5|8125.8|8113.8|8123.4|8111.4|0
1606869600000|2020-12-02 00:40:00|8121.3|8109.3|8121.3|8109.3|8123.6|8111.6|8121.2|8109.2|0
1606869900000|2020-12-02 00:45:00|8122.1|8110.1|8121.2|8109.2|8125.7|8113.7|8121.1|8109.1|0
1606870200000|2020-12-02 00:50:00|8121.1|8109.1|8123.5|8111.5|8123.5|8111.5|8121.1|8109.1|0
1606870500000|2020-12-02 00:55:00|8122.7|8110.7|8116.8|8104.8|8122.7|8110.7|8116.8|8104.8|0
1606870800000|2020-12-02 01:00:00|8116.7|8104.7|8102.7|8090.7|8116.7|8104.7|8102.7|8090.7|0
1606871100000|2020-12-02 01:05:00|8102.6|8090.6|8103|8091|8103.1|8091.1|8098.1|8086.1|0
1606871400000|2020-12-02 01:10:00|8102.2|8090.2|8103.2|8091.2|8103.3|8091.3|8098.6|8086.6|0
1606871700000|2020-12-02 01:15:00|8103.3|8091.3|8112.1|8100.1|8112.1|8100.1|8103.2|8091.2|0
1606872000000|2020-12-02 01:20:00|8112|8100|8109.9|8097.9|8114.3|8102.3|8109.8|8097.8|0
1606872300000|2020-12-02 01:25:00|8109.8|8097.8|8108.8|8096.8|8109.9|8097.9|8107.6|8095.6|0
1606872600000|2020-12-02 01:30:00|8109.2|8097.2|8101|8089|8109.9|8097.9|8101|8089|0
1606872900000|2020-12-02 01:35:00|8100.9|8088.9|8101|8089|8105.4|8093.4|8099.8|8087.8|0
1606873200000|2020-12-02 01:40:00|8101.8|8089.8|8099.8|8087.8|8103.2|8091.2|8098.7|8086.7|0
1606873500000|2020-12-02 01:45:00|8099.4|8087.4|8103.1|8091.1|8103.2|8091.2|8098.6|8086.6|0
1606873800000|2020-12-02 01:50:00|8103.5|8091.5|8103.2|8091.2|8105.4|8093.4|8100.9|8088.9|0
1606874100000|2020-12-02 01:55:00|8103.3|8091.3|8105.4|8093.4|8105.4|8093.4|8103.2|8091.2|0
1606874400000|2020-12-02 02:00:00|8105|8093|8107.6|8095.6|8108.7|8096.7|8103.2|8091.2|0
1606874700000|2020-12-02 02:05:00|8107.5|8095.5|8098.6|8086.6|8107.6|8095.6|8098.6|8086.6|0
1606875000000|2020-12-02 02:10:00|8098.7|8086.7|8100.9|8088.9|8102|8090|8098.6|8086.6|0
1606875300000|2020-12-02 02:15:00|8101|8089|8103.2|8091.2|8103.2|8091.2|8098.7|8086.7|0
1606875600000|2020-12-02 02:20:00|8102.4|8090.4|8102.1|8090.1|8103.2|8091.2|8101|8089|0
1606875900000|2020-12-02 02:25:00|8102.5|8090.5|8104.1|8092.1|8105.5|8093.5|8101.1|8089.1|0
1606876200000|2020-12-02 02:30:00|8103|8091|8105.3|8093.3|8106.4|8094.4|8099.7|8087.7|0
1606876500000|2020-12-02 02:35:00|8105.2|8093.2|8109.6|8097.6|8109.6|8097.6|8105.2|8093.2|0
1606876800000|2020-12-02 02:40:00|8109.5|8097.5|8114.1|8102.1|8116.3|8104.3|8109.5|8097.5|0
1606877100000|2020-12-02 02:45:00|8115.2|8103.2|8114|8102|8116.3|8104.3|8114|8102|0
1606877400000|2020-12-02 02:50:00|8114.8|8102.8|8116.2|8104.2|8118.4|8106.4|8114.8|8102.8|0
1606877700000|2020-12-02 02:55:00|8116.1|8104.1|8113.9|8101.9|8116.2|8104.2|8113.9|8101.9|0
1606878300000|2020-12-02 03:05:00|8114.8|8102.8|8116.2|8104.2|8118.4|8106.4|8114.8|8102.8|0
1606878600000|2020-12-02 03:10:00|8116.1|8104.1|8118.4|8106.4|8118.4|8106.4|8116.1|8104.1|0
1606878900000|2020-12-02 03:15:00|8118|8106|8117.3|8105.3|8118|8106|8116.2|8104.2|0
1606879200000|2020-12-02 03:20:00|8118.4|8106.4|8120.6|8108.6|8120.6|8108.6|8117.3|8105.3|0
1606879500000|2020-12-02 03:25:00|8118.4|8106.4|8118.4|8106.4|8120.6|8108.6|8118.4|8106.4|0
1606879800000|2020-12-02 03:30:00|8119.5|8107.5|8122.8|8110.8|8122.8|8110.8|8118.4|8106.4|0
1606880100000|2020-12-02 03:35:00|8122.7|8110.7|8118.4|8106.4|8122.7|8110.7|8118.4|8106.4|0
1606880400000|2020-12-02 03:40:00|8118.3|8106.3|8118.3|8106.3|8120.5|8108.5|8118.3|8106.3|0
1606880700000|2020-12-02 03:45:00|8118.4|8106.4|8120.6|8108.6|8120.6|8108.6|8118.3|8106.3|0
1606881000000|2020-12-02 03:50:00|8121|8109|8120.5|8108.5|8121.7|8109.7|8118.3|8106.3|0
1606881300000|2020-12-02 03:55:00|8120.1|8108.1|8118.3|8106.3|8120.5|8108.5|8118.3|8106.3|0
1606881600000|2020-12-02 04:00:00|8118.7|8106.7|8118.3|8106.3|8119.4|8107.4|8116.1|8104.1|0
1606881900000|2020-12-02 04:05:00|8118.7|8106.7|8120.5|8108.5|8120.5|8108.5|8118.3|8106.3|0
1606882200000|2020-12-02 04:10:00|8120.6|8108.6|8120.6|8108.6|8120.6|8108.6|8119.4|8107.4|0
1606882500000|2020-12-02 04:15:00|8120.5|8108.5|8120.4|8108.4|8120.6|8108.6|8118.2|8106.2|0
1606882800000|2020-12-02 04:20:00|8120.5|8108.5|8120.5|8108.5|8120.5|8108.5|8120.5|8108.5|0
1606883100000|2020-12-02 04:25:00|8120.4|8108.4|8120.5|8108.5|8120.5|8108.5|8120.4|8108.4|0
1606883400000|2020-12-02 04:30:00|8120.9|8108.9|8121.7|8109.7|8122.8|8110.8|8120.6|8108.6|0
1606883700000|2020-12-02 04:35:00|8120.6|8108.6|8122.8|8110.8|8122.8|8110.8|8120.5|8108.5|0
1606884000000|2020-12-02 04:40:00|8122.9|8110.9|8122.9|8110.9|8123|8111|8122.9|8110.9|0
1606884300000|2020-12-02 04:45:00|8122.1|8110.1|8122.9|8110.9|8122.9|8110.9|8120.7|8108.7|0
1606884600000|2020-12-02 04:50:00|8123|8111|8120.7|8108.7|8123|8111|8120.7|8108.7|0
1606884900000|2020-12-02 04:55:00|8120.8|8108.8|8121|8109|8123.2|8111.2|8118.7|8106.7|0
1606885200000|2020-12-02 05:00:00|8120.9|8108.9|8120.9|8108.9|8121|8109|8118.7|8106.7|0
1606885500000|2020-12-02 05:05:00|8120.1|8108.1|8116.5|8104.5|8120.1|8108.1|8116.4|8104.4|0
1606885800000|2020-12-02 05:10:00|8116.4|8104.4|8118.7|8106.7|8120.9|8108.9|8116.4|8104.4|0
1606886100000|2020-12-02 05:15:00|8119.1|8107.1|8120.9|8108.9|8120.9|8108.9|8118.7|8106.7|0
1606886400000|2020-12-02 05:20:00|8120.5|8108.5|8120.9|8108.9|8120.9|8108.9|8118.6|8106.6|0
1606886700000|2020-12-02 05:25:00|8120.1|8108.1|8118.6|8106.6|8120.9|8108.9|8118.6|8106.6|0
1606887000000|2020-12-02 05:30:00|8118.5|8106.5|8116.3|8104.3|8120.8|8108.8|8116.3|8104.3|0
1606887300000|2020-12-02 05:35:00|8116.2|8104.2|8118.6|8106.6|8120.8|8108.8|8113.9|8101.9|0
1606887600000|2020-12-02 05:40:00|8116.4|8104.4|8118.6|8106.6|8118.6|8106.6|8116.4|8104.4|0
1606887900000|2020-12-02 05:45:00|8118.5|8106.5|8120.9|8108.9|8120.9|8108.9|8116.4|8104.4|0
1606888200000|2020-12-02 05:50:00|8120.1|8108.1|8116.4|8104.4|8120.9|8108.9|8114.2|8102.2|0
1606888500000|2020-12-02 05:55:00|8115.3|8103.3|8111.9|8099.9|8116.4|8104.4|8109.7|8097.7|0
1606888800000|2020-12-02 06:00:00|8112.7|8100.7|8114.2|8102.2|8114.2|8102.2|8109.7|8097.7|0
1606889100000|2020-12-02 06:05:00|8114.3|8102.3|8114.3|8102.3|8116.5|8104.5|8114.2|8102.2|0
1606889400000|2020-12-02 06:10:00|8114.7|8102.7|8118.7|8106.7|8118.7|8106.7|8114.3|8102.3|0
1606889700000|2020-12-02 06:15:00|8118.8|8106.8|8123.2|8111.2|8123.2|8111.2|8118.8|8106.8|0
1606890000000|2020-12-02 06:20:00|8122.8|8110.8|8120.9|8108.9|8122.8|8110.8|8118.7|8106.7|0
1606890300000|2020-12-02 06:25:00|8121|8109|8123.2|8111.2|8123.2|8111.2|8120.9|8108.9|0
1606890600000|2020-12-02 06:30:00|8123.1|8111.1|8120.9|8108.9|8123.2|8111.2|8118.7|8106.7|0
1606890900000|2020-12-02 06:35:00|8120.4|8108.4|8116.5|8104.5|8120.9|8108.9|8116.4|8104.4|0
1606891200000|2020-12-02 06:40:00|8118.1|8106.1|8120.4|8108.4|8120.4|8108.4|8118.1|8106.1|0
1606891500000|2020-12-02 06:45:00|8120.8|8108.8|8124.8|8112.8|8124.8|8112.8|8120.4|8108.4|0
1606891800000|2020-12-02 06:50:00|8124.7|8112.7|8124.8|8112.8|8124.8|8112.8|8124.7|8112.7|0
1606892100000|2020-12-02 06:55:00|8124.9|8112.9|8133.8|8121.8|8133.9|8121.9|8123.7|8111.7|0
1606892400000|2020-12-02 07:00:00|8133.7|8121.7|8125.8|8120.8|8136.1|8129.8|8122.8|8117.8|30
1606892700000|2020-12-02 07:05:00|8124.8|8119.8|8122.3|8117.3|8127.3|8122.3|8121.8|8116.8|20
1606893000000|2020-12-02 07:10:00|8125.3|8120.3|8122.3|8117.3|8125.8|8120.8|8121.3|8116.3|24
1606893300000|2020-12-02 07:15:00|8121.8|8116.8|8117.3|8112.3|8124.3|8119.3|8116.8|8111.8|39
1606893600000|2020-12-02 07:20:00|8116.8|8111.8|8112.3|8107.3|8117.3|8112.3|8109.3|8104.3|35
1606893900000|2020-12-02 07:25:00|8112.8|8107.8|8110.3|8105.3|8115.3|8110.3|8107.8|8102.8|32
1606894200000|2020-12-02 07:30:00|8110.8|8105.8|8110.8|8105.8|8111.8|8106.8|8106.3|8101.3|40
1606894500000|2020-12-02 07:35:00|8110.3|8105.3|8113.3|8108.3|8115.8|8110.8|8107.8|8102.8|31
1606894800000|2020-12-02 07:40:00|8112.8|8107.8|8102.3|8097.3|8115.8|8110.8|8101.3|8096.3|26
1606895100000|2020-12-02 07:45:00|8101.3|8096.3|8109.3|8104.3|8109.3|8104.3|8101.3|8096.3|8
1606895400000|2020-12-02 07:50:00|8109.8|8104.8|8109.3|8104.3|8110.8|8105.8|8107.8|8102.8|20
1606895700000|2020-12-02 07:55:00|8110.3|8105.3|8113.3|8108.3|8120.3|8115.3|8109.3|8104.3|56
1606896000000|2020-12-02 08:00:00|8115.3|8110.3|8137.8|8132.8|8145.8|8140.8|8108.8|8103.8|600
1606896300000|2020-12-02 08:05:00|8138.3|8133.3|8119.3|8114.3|8141.3|8136.3|8115.8|8110.8|228
1606896600000|2020-12-02 08:10:00|8118.8|8113.8|8135.3|8130.3|8139.3|8134.3|8115.3|8110.3|118
1606896900000|2020-12-02 08:15:00|8134.8|8129.8|8131.3|8126.3|8143.8|8138.8|8126.8|8121.8|167
1606897200000|2020-12-02 08:20:00|8130.8|8125.8|8132.3|8127.3|8134.3|8129.3|8122.3|8117.3|114
1606897500000|2020-12-02 08:25:00|8131.8|8126.8|8134.3|8129.3|8139.3|8134.3|8128.3|8123.3|51
1606897800000|2020-12-02 08:30:00|8133.3|8128.3|8134.3|8129.3|8136.3|8131.3|8127.8|8122.8|151
1606898100000|2020-12-02 08:35:00|8133.8|8128.8|8149.3|8144.3|8153.3|8148.3|8129.8|8124.8|99
1606898400000|2020-12-02 08:40:00|8148.2|8143.2|8151.7|8146.7|8151.7|8146.7|8143.7|8138.7|203
1606898700000|2020-12-02 08:45:00|8150.7|8145.7|8140.7|8135.7|8150.7|8145.7|8139.7|8134.7|88
1606899000000|2020-12-02 08:50:00|8140.2|8135.2|8141.7|8136.7|8142.2|8137.2|8130.2|8125.2|49
1606899300000|2020-12-02 08:55:00|8142.2|8137.2|8141.2|8136.2|8144.2|8139.2|8136.7|8131.7|61
1606899600000|2020-12-02 09:00:00|8140.7|8135.7|8133.7|8128.7|8142.2|8137.2|8131.7|8126.7|54
1606899900000|2020-12-02 09:05:00|8134.2|8129.2|8138.2|8133.2|8139.2|8134.2|8128.2|8123.2|69
1606900200000|2020-12-02 09:10:00|8138.7|8133.7|8147.2|8142.2|8150.7|8145.7|8138.7|8133.7|73
1606900500000|2020-12-02 09:15:00|8147.7|8142.7|8155.7|8150.7|8155.7|8150.7|8141.7|8136.7|86
1606900800000|2020-12-02 09:20:00|8156.7|8151.7|8157.2|8152.2|8164.2|8159.2|8156.2|8151.2|114
1606901100000|2020-12-02 09:25:00|8157.7|8152.7|8163.2|8158.2|8168.2|8163.2|8153.2|8148.2|86
1606901400000|2020-12-02 09:30:00|8163.7|8158.7|8175.2|8170.2|8176.2|8171.2|8162.2|8157.2|66
1606901700000|2020-12-02 09:35:00|8175.7|8170.7|8173.2|8168.2|8183.7|8178.7|8171.7|8166.7|79
1606902000000|2020-12-02 09:40:00|8173.7|8168.7|8175.7|8170.7|8176.7|8171.7|8172.2|8167.2|35
1606902300000|2020-12-02 09:45:00|8175.2|8170.2|8170.7|8165.7|8180.2|8175.2|8170.2|8165.2|57
1606902600000|2020-12-02 09:50:00|8169.7|8164.7|8163.7|8158.7|8171.7|8166.7|8162.2|8157.2|45
1606902900000|2020-12-02 09:55:00|8163.2|8158.2|8164.7|8159.7|8171.7|8166.7|8163.2|8158.2|44
1606903200000|2020-12-02 10:00:00|8164.2|8159.2|8163.2|8158.2|8167.2|8162.2|8161.7|8156.7|52
1606903500000|2020-12-02 10:05:00|8162.7|8157.7|8156.7|8151.7|8162.7|8157.7|8156.7|8151.7|90
1606903800000|2020-12-02 10:10:00|8156.2|8151.2|8152.2|8147.2|8157.2|8152.2|8151.7|8146.7|81
1606904100000|2020-12-02 10:15:00|8151.7|8146.7|8150.2|8145.2|8154.2|8149.2|8147.7|8142.7|33
1606904400000|2020-12-02 10:20:00|8150.7|8145.7|8144.7|8139.7|8151.2|8146.2|8144.2|8139.2|39
1606904700000|2020-12-02 10:25:00|8141.7|8136.7|8142.7|8137.7|8146.2|8141.2|8139.2|8134.2|73
1606905000000|2020-12-02 10:30:00|8141.7|8136.7|8138.7|8133.7|8146.2|8141.2|8138.2|8133.2|88
1606905300000|2020-12-02 10:35:00|8138.2|8133.2|8133.2|8128.2|8138.7|8133.7|8132.7|8127.7|88
1606905600000|2020-12-02 10:40:00|8132.7|8127.7|8134.7|8129.7|8136.7|8131.7|8130.7|8125.7|62
1606905900000|2020-12-02 10:45:00|8134.2|8129.2|8139.2|8134.2|8139.2|8134.2|8131.2|8126.2|65
1606906200000|2020-12-02 10:50:00|8139.7|8134.7|8145.7|8140.7|8146.2|8141.2|8137.2|8132.2|37
1606906500000|2020-12-02 10:55:00|8146.2|8141.2|8154.2|8149.2|8154.2|8149.2|8146.2|8141.2|46
1606906800000|2020-12-02 11:00:00|8154.7|8149.7|8158.7|8153.7|8158.7|8153.7|8150.2|8145.2|32
1606907100000|2020-12-02 11:05:00|8159.7|8154.7|8159.7|8154.7|8161.7|8156.7|8154.7|8149.7|39
1606907400000|2020-12-02 11:10:00|8160.2|8155.2|8159.7|8154.7|8163.7|8158.7|8159.2|8154.2|32
1606907700000|2020-12-02 11:15:00|8160.2|8155.2|8163.7|8158.7|8164.2|8159.2|8156.7|8151.7|31
1606908000000|2020-12-02 11:20:00|8163.2|8158.2|8168.2|8163.2|8168.7|8163.7|8162.7|8157.7|39
1606908300000|2020-12-02 11:25:00|8167.7|8162.7|8170.2|8165.2|8171.2|8166.2|8167.7|8162.7|55
1606908600000|2020-12-02 11:30:00|8169.7|8164.7|8176.7|8171.7|8178.7|8173.7|8169.7|8164.7|63
1606908900000|2020-12-02 11:35:00|8177.2|8172.2|8176.7|8171.7|8179.7|8174.7|8175.2|8170.2|71
1606909200000|2020-12-02 11:40:00|8177.2|8172.2|8176.7|8171.7|8180.2|8175.2|8175.7|8170.7|38
1606909500000|2020-12-02 11:45:00|8178.2|8173.2|8137.7|8132.7|8179.2|8174.2|8137.2|8132.2|156
1606909800000|2020-12-02 11:50:00|8137.2|8132.2|8160.7|8155.7|8161.7|8156.7|8135.2|8130.2|66
1606910100000|2020-12-02 11:55:00|8161.2|8156.2|8162.7|8157.7|8165.7|8160.7|8157.7|8152.7|103
1606910400000|2020-12-02 12:00:00|8161.7|8156.7|8169.2|8164.2|8169.2|8164.2|8158.7|8153.7|43
1606910700000|2020-12-02 12:05:00|8168.7|8163.7|8169.7|8164.7|8169.7|8164.7|8164.7|8159.7|32
1606911000000|2020-12-02 12:10:00|8169.2|8164.2|8160.7|8155.7|8169.2|8164.2|8159.2|8154.2|54
1606911300000|2020-12-02 12:15:00|8160.2|8155.2|8157.2|8152.2|8166.7|8161.7|8156.2|8151.2|44
1606911600000|2020-12-02 12:20:00|8156.7|8151.7|8150.7|8145.7|8156.7|8151.7|8148.2|8143.2|30
1606911900000|2020-12-02 12:25:00|8151.2|8146.2|8154.7|8149.7|8154.7|8149.7|8149.2|8144.2|43
1606912200000|2020-12-02 12:30:00|8155.2|8150.2|8148.2|8143.2|8155.7|8150.7|8148.2|8143.2|31
1606912500000|2020-12-02 12:35:00|8148.7|8143.7|8145.7|8140.7|8149.7|8144.7|8143.7|8138.7|46
1606912800000|2020-12-02 12:40:00|8146.1|8141.1|8139.1|8134.1|8147.6|8142.6|8139.1|8134.1|35
1606913100000|2020-12-02 12:45:00|8139.6|8134.6|8150.1|8145.1|8150.1|8145.1|8139.6|8134.6|39
1606913400000|2020-12-02 12:50:00|8150.6|8145.6|8156.1|8151.1|8157.1|8152.1|8149.1|8144.1|35
1606913700000|2020-12-02 12:55:00|8156.6|8151.6|8141.6|8136.6|8156.6|8151.6|8141.6|8136.6|31
1606914000000|2020-12-02 13:00:00|8140.6|8135.6|8147.6|8142.6|8151.1|8146.1|8139.6|8134.6|77
1606914300000|2020-12-02 13:05:00|8146.6|8141.6|8145.1|8140.1|8147.1|8142.1|8141.6|8136.6|59
1606914600000|2020-12-02 13:10:00|8144.6|8139.6|8139.6|8134.6|8145.1|8140.1|8137.6|8132.6|37
1606914900000|2020-12-02 13:15:00|8139.1|8134.1|8142.1|8137.1|8145.1|8140.1|8136.6|8131.6|60
1606915200000|2020-12-02 13:20:00|8140.6|8135.6|8136.6|8131.6|8141.1|8136.1|8134.1|8129.1|40
1606915500000|2020-12-02 13:25:00|8137.1|8132.1|8136.1|8131.1|8140.1|8135.1|8131.6|8126.6|115
1606915800000|2020-12-02 13:30:00|8135.1|8130.1|8132.1|8127.1|8142.6|8137.6|8129.6|8124.6|181
1606916100000|2020-12-02 13:35:00|8131.6|8126.6|8136.6|8131.6|8140.1|8135.1|8128.6|8123.6|64
1606916400000|2020-12-02 13:40:00|8137.1|8132.1|8141.6|8136.6|8142.1|8137.1|8134.6|8129.6|36
1606916700000|2020-12-02 13:45:00|8142.1|8137.1|8142.6|8137.6|8144.1|8139.1|8138.6|8133.6|50
1606917000000|2020-12-02 13:50:00|8143.1|8138.1|8150.1|8145.1|8151.1|8146.1|8142.6|8137.6|24
1606917300000|2020-12-02 13:55:00|8149.6|8144.6|8151.6|8146.6|8151.6|8146.6|8147.1|8142.1|24
1606917600000|2020-12-02 14:00:00|8150.1|8145.1|8158.1|8153.1|8158.1|8153.1|8146.1|8141.1|46
1606917900000|2020-12-02 14:05:00|8157.6|8152.6|8161.1|8156.1|8164.6|8159.6|8157.1|8152.1|40
1606918200000|2020-12-02 14:10:00|8160.6|8155.6|8165.1|8160.1|8166.6|8161.6|8159.6|8154.6|87
1606918500000|2020-12-02 14:15:00|8165.6|8160.6|8158.1|8153.1|8166.6|8161.6|8157.1|8152.1|65
1606918800000|2020-12-02 14:20:00|8159.1|8154.1|8157.1|8152.1|8159.6|8154.6|8149.1|8144.1|70
1606919100000|2020-12-02 14:25:00|8158.1|8153.1|8159.6|8154.6|8163.6|8158.6|8156.1|8151.1|320
1606919400000|2020-12-02 14:30:00|8160.6|8155.6|8165.1|8160.1|8165.6|8160.6|8150.1|8145.1|166
1606919700000|2020-12-02 14:35:00|8165.6|8160.6|8176.1|8171.1|8180.6|8175.6|8165.6|8160.6|160
1606920000000|2020-12-02 14:40:00|8176.6|8171.6|8171.1|8166.1|8176.6|8171.6|8164.6|8159.6|142
1606920300000|2020-12-02 14:45:00|8170.6|8165.6|8167.1|8162.1|8174.6|8169.6|8165.6|8160.6|117
1606920600000|2020-12-02 14:50:00|8166.6|8161.6|8175.1|8170.1|8180.6|8175.6|8166.1|8161.1|80
1606920900000|2020-12-02 14:55:00|8175.6|8170.6|8173.6|8168.6|8177.6|8172.6|8169.6|8164.6|132
1606921200000|2020-12-02 15:00:00|8174.1|8169.1|8183.1|8178.1|8183.1|8178.1|8171.6|8166.6|70
1606921500000|2020-12-02 15:05:00|8183.6|8178.6|8177.1|8172.1|8184.1|8179.1|8175.6|8170.6|101
1606921800000|2020-12-02 15:10:00|8177.4|8172.4|8176.4|8171.4|8181.4|8176.4|8174.9|8169.9|63
1606922100000|2020-12-02 15:15:00|8176.9|8171.9|8180.4|8175.4|8182.4|8177.4|8176.9|8171.9|64
1606922400000|2020-12-02 15:20:00|8179.9|8174.9|8180.4|8175.4|8182.4|8177.4|8176.9|8171.9|87
1606922700000|2020-12-02 15:25:00|8178.9|8173.9|8182.9|8177.9|8184.4|8179.4|8177.9|8172.9|50
1606923000000|2020-12-02 15:30:00|8182.4|8177.4|8179.9|8174.9|8184.4|8179.4|8179.9|8174.9|123
1606923300000|2020-12-02 15:35:00|8179.4|8174.4|8189.4|8184.4|8190.9|8185.9|8178.9|8173.9|81
1606923600000|2020-12-02 15:40:00|8188.9|8183.9|8200.4|8195.4|8202.9|8197.9|8188.9|8183.9|133
1606923900000|2020-12-02 15:45:00|8199.4|8194.4|8190.4|8185.4|8202.4|8197.4|8190.4|8185.4|128
1606924200000|2020-12-02 15:50:00|8189.9|8184.9|8201.4|8196.4|8204.4|8199.4|8188.9|8183.9|102
1606924500000|2020-12-02 15:55:00|8202.4|8197.4|8211.4|8206.4|8212.9|8207.9|8198.9|8193.9|96
1606924800000|2020-12-02 16:00:00|8212.4|8207.4|8209.9|8204.9|8213.9|8208.9|8206.9|8201.9|1385
1606925100000|2020-12-02 16:05:00|8210.4|8205.4|8216.9|8211.9|8218.4|8213.4|8209.9|8204.9|99
1606925400000|2020-12-02 16:10:00|8216.4|8211.4|8220.4|8215.4|8221.9|8216.9|8216.4|8211.4|54
1606925700000|2020-12-02 16:15:00|8217.9|8212.9|8223.4|8218.4|8223.4|8218.4|8215.4|8210.4|114
1606926000000|2020-12-02 16:20:00|8223.9|8218.9|8224.4|8219.4|8227.4|8222.4|8222.9|8217.9|158
1606926300000|2020-12-02 16:25:00|8223.9|8218.9|8214.9|8209.9|8227.9|8222.9|8213.9|8208.9|293
1606926600000|2020-12-02 16:30:00|8216.4|8208.4|8224.4|8216.4|8224.4|8216.4|8208.4|8201.4|1250
1606926900000|2020-12-02 16:35:00|8225.4|8217.4|8222.4|8216.4|8225.4|8217.4|8217.4|8211.4|347
1606927200000|2020-12-02 16:40:00|8224.4|8217.4|8224.4|8218.4|8226.4|8218.4|8220.4|8213.4|57
1606927500000|2020-12-02 16:45:00|8225.4|8217.4|8224.4|8218.4|8226.4|8218.4|8223.4|8216.4|166
1606927800000|2020-12-02 16:50:00|8225.4|8217.4|8225.4|8217.4|8227.4|8220.4|8222.4|8216.4|64
1606928100000|2020-12-02 16:55:00|8224.4|8219.4|8228.4|8220.4|8228.4|8221.4|8224.4|8217.4|7
1606928400000|2020-12-02 17:00:00|8227.4|8219.4|8225.4|8217.4|8228.4|8221.4|8224.4|8216.4|12
1606928700000|2020-12-02 17:05:00|8224.4|8218.4|8224.4|8217.4|8226.4|8219.4|8224.4|8217.4|2
1606929000000|2020-12-02 17:10:00|8223.4|8216.4|8223.4|8215.4|8223.4|8217.4|8221.4|8214.4|12
1606929300000|2020-12-02 17:15:00|8222.4|8216.4|8220.4|8212.4|8224.4|8217.4|8220.4|8212.4|58
1606929600000|2020-12-02 17:20:00|8219.4|8211.4|8215.4|8207.4|8220.4|8213.4|8213.4|8206.4|35
1606929900000|2020-12-02 17:25:00|8216.4|8208.4|8215.4|8207.4|8217.4|8211.4|8214.4|8207.4|53
1606930200000|2020-12-02 17:30:00|8214.4|8208.4|8215.4|8207.4|8216.4|8209.4|8213.4|8205.4|29
1606930500000|2020-12-02 17:35:00|8214.4|8209.4|8214.4|8207.4|8215.4|8209.4|8212.4|8205.4|12
1606930800000|2020-12-02 17:40:00|8213.4|8206.4|8213.4|8206.4|8214.4|8207.4|8213.4|8205.4|3
1606931100000|2020-12-02 17:45:00|8211.4|8205.4|8211.4|8205.4|8213.4|8207.4|8211.4|8205.4|86
1606931400000|2020-12-02 17:50:00|8212.4|8204.4|8216.4|8209.4|8221.4|8213.4|8211.4|8204.4|78
1606931700000|2020-12-02 17:55:00|8217.4|8210.4|8217.4|8209.4|8219.4|8213.4|8215.4|8208.4|17
1606932000000|2020-12-02 18:00:00|8218.4|8210.4|8213.4|8205.4|8218.4|8210.4|8211.4|8205.4|12
1606932300000|2020-12-02 18:05:00|8214.4|8206.4|8214.4|8208.4|8214.4|8208.4|8213.4|8205.4|12
1606932600000|2020-12-02 18:10:00|8216.4|8209.4|8219.4|8211.4|8219.4|8211.4|8216.4|8209.4|8
1606932900000|2020-12-02 18:15:00|8220.4|8212.4|8219.4|8210.4|8220.4|8212.4|8218.4|8210.4|5
1606933200000|2020-12-02 18:20:00|8218.4|8209.4|8215.4|8209.4|8218.4|8210.4|8214.4|8208.4|2
1606933500000|2020-12-02 18:25:00|8216.4|8208.4|8219.4|8211.4|8219.4|8212.4|8216.4|8208.4|3
1606933800000|2020-12-02 18:30:00|8217.4|8212.4|8218.4|8211.4|8219.4|8212.4|8216.4|8209.4|9
1606934100000|2020-12-02 18:35:00|8219.4|8212.4|8222.4|8215.4|8222.4|8215.4|8218.4|8211.4|7
1606934400000|2020-12-02 18:40:00|8221.4|8213.4|8218.4|8211.4|8222.4|8213.4|8218.4|8210.4|3
1606934700000|2020-12-02 18:45:00|8217.4|8212.4|8212.4|8205.4|8218.4|8212.4|8210.4|8204.4|34
1606935000000|2020-12-02 18:50:00|8211.4|8206.4|8215.4|8207.4|8215.4|8208.4|8211.4|8203.4|21
1606935300000|2020-12-02 18:55:00|8217.4|8208.4|8215.3|8203.3|8219.4|8209.4|8212.4|8203.2|24
1606935600000|2020-12-02 19:00:00|8216.3|8204.3|8213.2|8201.2|8217.3|8205.3|8212.8|8200.8|0
1606935900000|2020-12-02 19:05:00|8213.1|8201.1|8210.9|8198.9|8215.4|8203.4|8210.6|8198.6|0
1606936200000|2020-12-02 19:10:00|8211|8199|8210.8|8198.8|8213.2|8201.2|8210.7|8198.7|0
1606936500000|2020-12-02 19:15:00|8210.7|8198.7|8218.5|8206.5|8218.5|8206.5|8210.6|8198.6|0
1606936800000|2020-12-02 19:20:00|8218.4|8206.4|8218.6|8206.6|8220.9|8208.9|8218.3|8206.3|0
1606937100000|2020-12-02 19:25:00|8218.5|8206.5|8221.3|8209.3|8222.4|8210.4|8216.3|8204.3|0
1606937400000|2020-12-02 19:30:00|8221|8209|8224.2|8212.2|8226.7|8214.7|8221|8209|8
1606937700000|2020-12-02 19:35:00|8224.3|8212.3|8222|8210|8226.4|8214.4|8221.7|8209.7|0
1606938000000|2020-12-02 19:40:00|8221.9|8209.9|8221.8|8209.8|8222.1|8210.1|8219.4|8207.4|0
1606938300000|2020-12-02 19:45:00|8221.7|8209.7|8221.9|8209.9|8222.1|8210.1|8219.6|8207.6|0
1606938600000|2020-12-02 19:50:00|8222|8210|8222|8210|8224.2|8212.2|8221.8|8209.8|0
1606938900000|2020-12-02 19:55:00|8221.9|8209.9|8226.5|8214.5|8226.6|8214.6|8221.9|8209.9|0
1606939200000|2020-12-02 20:00:00|8226.6|8214.6|8226.6|8214.6|8226.8|8214.8|8224.1|8212.1|0
1606939500000|2020-12-02 20:05:00|8226.5|8214.5|8224.4|8212.4|8226.7|8214.7|8224.3|8212.3|0
1606939800000|2020-12-02 20:10:00|8224.3|8212.3|8224.3|8212.3|8226.7|8214.7|8224.2|8212.2|0
1606940100000|2020-12-02 20:15:00|8224.4|8212.4|8223.6|8211.6|8226.6|8214.6|8221.3|8209.3|0
1606940400000|2020-12-02 20:20:00|8223.5|8211.5|8218.7|8206.7|8223.6|8211.6|8218.7|8206.7|0
1606940700000|2020-12-02 20:25:00|8218.6|8206.6|8218.9|8206.9|8221.1|8209.1|8218.5|8206.5|0
1606941000000|2020-12-02 20:30:00|8218.8|8206.8|8223.6|8211.6|8223.6|8211.6|8218.6|8206.6|0
1606941300000|2020-12-02 20:35:00|8223.5|8211.5|8220|8208|8223.7|8211.7|8219.8|8207.8|0
1606941600000|2020-12-02 20:40:00|8220.1|8208.1|8227|8215|8227.2|8215.2|8219.9|8207.9|0
1606941900000|2020-12-02 20:45:00|8226.9|8214.9|8220.2|8208.2|8227|8215|8218.1|8206.1|0
1606942200000|2020-12-02 20:50:00|8220.1|8208.1|8210.9|8198.9|8223|8211|8210.8|8198.8|0
1606942500000|2020-12-02 20:55:00|8211|8199|8213.7|8201.7|8215.9|8203.9|8210.7|8198.7|0
1606942800000|2020-12-02 21:00:00|8213.8|8201.8|8219.9|8207.9|8223.8|8211.8|8213.8|8201.8|0
1606943100000|2020-12-02 21:05:00|8219.8|8207.8|8222.5|8210.5|8222.9|8210.9|8217.4|8205.4|0
1606943400000|2020-12-02 21:10:00|8222.9|8210.9|8221.9|8209.9|8226.4|8214.4|8221.3|8209.3|0
1606943700000|2020-12-02 21:15:00|8222|8210|8221.3|8209.3|8222.2|8210.2|8220.9|8208.9|0
1606944000000|2020-12-02 21:20:00|8220.9|8208.9|8221|8209|8221.4|8209.4|8220.8|8208.8|0
1606944300000|2020-12-02 21:25:00|8220.8|8208.8|8221|8209|8221|8209|8220.4|8208.4|0
1606944600000|2020-12-02 21:30:00|8220.9|8208.9|8219.5|8207.5|8221.6|8209.6|8219.1|8207.1|0
1606944900000|2020-12-02 21:35:00|8219.6|8207.6|8222.6|8210.6|8223|8211|8219.5|8207.5|0
1606945200000|2020-12-02 21:40:00|8223|8211|8222.1|8210.1|8223.5|8211.5|8221.6|8209.6|0
1606945500000|2020-12-02 21:45:00|8222.6|8210.6|8220.5|8208.5|8222.6|8210.6|8220|8208|0
1606945800000|2020-12-02 21:50:00|8220.4|8208.4|8220.5|8208.5|8222.6|8210.6|8220|8208|0
1606946100000|2020-12-02 21:55:00|8220.4|8208.4|8218.8|8206.8|8221.2|8209.2|8217.8|8205.8|0
1606946400000|2020-12-02 22:00:00|8218.4|8206.4|8218.8|8206.8|8219|8207|8218.4|8206.4|0
1606946700000|2020-12-02 22:05:00|8219|8207|8218.8|8206.8|8219|8207|8218.8|8206.8|0
1606947300000|2020-12-02 22:15:00|8218.6|8206.6|8219|8207|8219|8207|8218.6|8206.6|0
1606947600000|2020-12-02 22:20:00|8218.9|8206.9|8218.9|8206.9|8218.9|8206.9|8218.7|8206.7|0
1606947900000|2020-12-02 22:25:00|8218.7|8206.7|8218.1|8206.1|8218.7|8206.7|8217.9|8205.9|0
1606948200000|2020-12-02 22:30:00|8217.9|8205.9|8218.3|8206.3|8218.7|8206.7|8217.9|8205.9|0
1606948500000|2020-12-02 22:35:00|8217.9|8205.9|8218.5|8206.5|8218.5|8206.5|8217.7|8205.7|0
1606948800000|2020-12-02 22:40:00|8218.7|8206.7|8218.9|8206.9|8218.9|8206.9|8218.7|8206.7|0
1606949100000|2020-12-02 22:45:00|8218.7|8206.7|8218.5|8206.5|8218.7|8206.7|8218.3|8206.3|0
1606949400000|2020-12-02 22:50:00|8218.9|8206.9|8218.7|8206.7|8218.9|8206.9|8218.7|8206.7|0
1606949700000|2020-12-02 22:55:00|8218.9|8206.9|8218.9|8206.9|8218.9|8206.9|8218.9|8206.9|0
1606950000000|2020-12-02 23:00:00|8219|8207|8218.7|8206.7|8225.1|8213.1|8217.8|8205.8|0
1606950300000|2020-12-02 23:05:00|8218.9|8206.9|8217.1|8205.1|8219.6|8207.6|8216.8|8204.8|0
1606950600000|2020-12-02 23:10:00|8217.5|8205.5|8217.8|8205.8|8219.9|8207.9|8216.6|8204.6|0
1606950900000|2020-12-02 23:15:00|8218.5|8206.5|8215.7|8203.7|8218.5|8206.5|8214.3|8202.3|0
1606951200000|2020-12-02 23:20:00|8216.1|8204.1|8214.1|8202.1|8216.1|8204.1|8212.7|8200.7|0
1606951500000|2020-12-02 23:25:00|8214.3|8202.3|8213.8|8201.8|8214.5|8202.5|8213.4|8201.4|0
1606951800000|2020-12-02 23:30:00|8213.9|8201.9|8214.3|8202.3|8215.9|8203.9|8213.4|8201.4|0
1606952100000|2020-12-02 23:35:00|8214.8|8202.8|8215|8203|8215.5|8203.5|8214.3|8202.3|0
1606952400000|2020-12-02 23:40:00|8214.9|8202.9|8210.7|8198.7|8214.9|8202.9|8210.2|8198.2|0
1606952700000|2020-12-02 23:45:00|8210.8|8198.8|8211.4|8199.4|8212.8|8200.8|8210.8|8198.8|0
1606953000000|2020-12-02 23:50:00|8211.9|8199.9|8210.2|8198.2|8212.3|8200.3|8210.2|8198.2|0
1606953300000|2020-12-02 23:55:00|8210.3|8198.3|8212.3|8200.3|8212.3|8200.3|8210.2|8198.2|0
1606953600000|2020-12-03 00:00:00|8211.9|8199.9|8210.2|8198.2|8211.9|8199.9|8208.8|8196.8|0
1606953900000|2020-12-03 00:05:00|8210.4|8198.4|8212.3|8200.3|8212.3|8200.3|8209.7|8197.7|0
1606954200000|2020-12-03 00:10:00|8212.7|8200.7|8211.6|8199.6|8212.7|8200.7|8209.7|8197.7|0
1606954500000|2020-12-03 00:15:00|8211.8|8199.8|8210.3|8198.3|8216.9|8204.9|8208|8196|0
1606954800000|2020-12-03 00:20:00|8210.2|8198.2|8206.5|8194.5|8210.3|8198.3|8205.4|8193.4|0
1606955100000|2020-12-03 00:25:00|8206.1|8194.1|8207.7|8195.7|8209.9|8197.9|8205.4|8193.4|0
1606955400000|2020-12-03 00:30:00|8208.1|8196.1|8205.4|8193.4|8209.9|8197.9|8204.3|8192.3|0
1606955700000|2020-12-03 00:35:00|8205.3|8193.3|8205.4|8193.4|8205.4|8193.4|8203.1|8191.1|0
1606956000000|2020-12-03 00:40:00|8205.3|8193.3|8203.1|8191.1|8205.3|8193.3|8203|8191|0
1606956300000|2020-12-03 00:45:00|8203|8191|8203.1|8191.1|8203.1|8191.1|8200.9|8188.9|0
1606956600000|2020-12-03 00:50:00|8202.7|8190.7|8205.4|8193.4|8205.5|8193.5|8202|8190|0
1606956900000|2020-12-03 00:55:00|8205.9|8193.9|8203.4|8191.4|8207.9|8195.9|8203.4|8191.4|0
1606957200000|2020-12-03 01:00:00|8203.8|8191.8|8205.6|8193.6|8205.7|8193.7|8203.3|8191.3|0
1606957500000|2020-12-03 01:05:00|8205.7|8193.7|8205.6|8193.6|8207.9|8195.9|8205.6|8193.6|0
1606957800000|2020-12-03 01:10:00|8206.7|8194.7|8205.6|8193.6|8207.9|8195.9|8205.6|8193.6|0
1606958100000|2020-12-03 01:15:00|8203.4|8191.4|8205.6|8193.6|8205.7|8193.7|8203.3|8191.3|0
1606958400000|2020-12-03 01:20:00|8205.7|8193.7|8207.9|8195.9|8207.9|8195.9|8205.7|8193.7|0
1606958700000|2020-12-03 01:25:00|8207.7|8195.7|8205.6|8193.6|8207.7|8195.7|8204.4|8192.4|0
1606959000000|2020-12-03 01:30:00|8206.7|8194.7|8205.5|8193.5|8210|8198|8204.4|8192.4|0
1606959300000|2020-12-03 01:35:00|8205.6|8193.6|8205.7|8193.7|8207.9|8195.9|8203.3|8191.3|0
1606959600000|2020-12-03 01:40:00|8206.5|8194.5|8206.9|8194.9|8208|8196|8206.5|8194.5|0
1606959900000|2020-12-03 01:45:00|8206.4|8194.4|8212.5|8200.5|8213.7|8201.7|8205.7|8193.7|0
1606960200000|2020-12-03 01:50:00|8212.6|8200.6|8214.8|8202.8|8215|8203|8212.6|8200.6|0
1606960500000|2020-12-03 01:55:00|8214.7|8202.7|8212.5|8200.5|8214.8|8202.8|8210.3|8198.3|0
1606960800000|2020-12-03 02:00:00|8212.1|8200.1|8206.6|8194.6|8212.1|8200.1|8206.6|8194.6|0
1606961100000|2020-12-03 02:05:00|8206.7|8194.7|8204.4|8192.4|8207.8|8195.8|8204.4|8192.4|0
1606961400000|2020-12-03 02:10:00|8205.3|8193.3|8206.5|8194.5|8206.7|8194.7|8204.3|8192.3|0
1606961700000|2020-12-03 02:15:00|8206.6|8194.6|8201.3|8189.3|8206.6|8194.6|8200.8|8188.8|0
1606962000000|2020-12-03 02:20:00|8201.2|8189.2|8201.3|8189.3|8201.3|8189.3|8201.2|8189.2|0
1606962300000|2020-12-03 02:25:00|8203.5|8191.5|8203.3|8191.3|8203.5|8191.5|8203.3|8191.3|0
1606962600000|2020-12-03 02:30:00|8202.9|8190.9|8202.2|8190.2|8203.4|8191.4|8201|8189|0
1606962900000|2020-12-03 02:35:00|8202.6|8190.6|8205.6|8193.6|8205.6|8193.6|8202.2|8190.2|0
1606963200000|2020-12-03 02:40:00|8205.5|8193.5|8207.8|8195.8|8207.8|8195.8|8205.5|8193.5|0
1606963500000|2020-12-03 02:45:00|8207.4|8195.4|8207.9|8195.9|8207.9|8195.9|8205.6|8193.6|0
1606963800000|2020-12-03 02:50:00|8207.5|8195.5|8206.8|8194.8|8207.9|8195.9|8205.6|8193.6|0
1606964100000|2020-12-03 02:55:00|8207.2|8195.2|8208.1|8196.1|8208.1|8196.1|8205.8|8193.8|0
1606964400000|2020-12-03 03:00:00|8208|8196|8214.9|8202.9|8214.9|8202.9|8205.8|8193.8|0
1606964700000|2020-12-03 03:05:00|8214.8|8202.8|8214.9|8202.9|8214.9|8202.9|8212.6|8200.6|0
1606965000000|2020-12-03 03:10:00|8214.8|8202.8|8217.1|8205.1|8217.1|8205.1|8214.8|8202.8|0
1606965300000|2020-12-03 03:15:00|8217.9|8205.9|8226.2|8214.2|8228.5|8216.5|8217.9|8205.9|0
1606965600000|2020-12-03 03:20:00|8226.1|8214.1|8221.7|8209.7|8226.1|8214.1|8221.7|8209.7|0
1606965900000|2020-12-03 03:25:00|8220.8|8208.8|8219.5|8207.5|8220.8|8208.8|8219.4|8207.4|0
1606966200000|2020-12-03 03:30:00|8219.4|8207.4|8217.3|8205.3|8219.5|8207.5|8217.2|8205.2|0
1606966500000|2020-12-03 03:35:00|8217.2|8205.2|8215|8203|8217.3|8205.3|8215|8203|0
1606966800000|2020-12-03 03:40:00|8215.1|8203.1|8217.3|8205.3|8217.3|8205.3|8215|8203|0
1606967100000|2020-12-03 03:45:00|8216.8|8204.8|8210.5|8198.5|8216.8|8204.8|8210.5|8198.5|0
1606967400000|2020-12-03 03:50:00|8210.4|8198.4|8210.5|8198.5|8210.5|8198.5|8208.2|8196.2|0
1606967700000|2020-12-03 03:55:00|8208.3|8196.3|8210.5|8198.5|8210.5|8198.5|8208.3|8196.3|0
1606968000000|2020-12-03 04:00:00|8210.9|8198.9|8210.4|8198.4|8211.6|8199.6|8208.1|8196.1|0
1606968300000|2020-12-03 04:05:00|8210.3|8198.3|8205.4|8193.4|8210.4|8198.4|8205.4|8193.4|0
1606968600000|2020-12-03 04:10:00|8205.5|8193.5|8207.7|8195.7|8207.7|8195.7|8205.4|8193.4|0
1606968900000|2020-12-03 04:15:00|8207.2|8195.2|8205.5|8193.5|8207.7|8195.7|8205.4|8193.4|0
1606969200000|2020-12-03 04:20:00|8205.4|8193.4|8203.2|8191.2|8205.5|8193.5|8203.2|8191.2|0
1606969500000|2020-12-03 04:25:00|8203.7|8191.7|8205.5|8193.5|8205.5|8193.5|8203.2|8191.2|0
1606969800000|2020-12-03 04:30:00|8205.4|8193.4|8205.4|8193.4|8205.4|8193.4|8203.2|8191.2|0
1606970100000|2020-12-03 04:35:00|8205.3|8193.3|8200.6|8188.6|8205.3|8193.3|8200.5|8188.5|0
1606970400000|2020-12-03 04:40:00|8200.5|8188.5|8201.1|8189.1|8201.2|8189.2|8198.5|8186.5|0
1606970700000|2020-12-03 04:45:00|8201.2|8189.2|8201.2|8189.2|8203.4|8191.4|8201.2|8189.2|0
1606971000000|2020-12-03 04:50:00|8202.1|8190.1|8203.4|8191.4|8203.5|8191.5|8201.2|8189.2|0
1606971300000|2020-12-03 04:55:00|8203.3|8191.3|8201.1|8189.1|8203.4|8191.4|8198.8|8186.8|0
1606971600000|2020-12-03 05:00:00|8200.7|8188.7|8198.8|8186.8|8201.1|8189.1|8198.8|8186.8|0
1606971900000|2020-12-03 05:05:00|8197.9|8185.9|8200.3|8188.3|8200.3|8188.3|8197.9|8185.9|0
1606972200000|2020-12-03 05:10:00|8200.4|8188.4|8200.3|8188.3|8200.4|8188.4|8200.3|8188.3|0
1606972500000|2020-12-03 05:15:00|8200.4|8188.4|8200.3|8188.3|8200.4|8188.4|8198|8186|0
1606972800000|2020-12-03 05:20:00|8200.4|8188.4|8200.4|8188.4|8201.5|8189.5|8200.3|8188.3|0
1606973100000|2020-12-03 05:25:00|8200.3|8188.3|8202.8|8190.8|8202.8|8190.8|8199.2|8187.2|0
1606973400000|2020-12-03 05:30:00|8202.7|8190.7|8204.9|8192.9|8205|8193|8202.7|8190.7|0
1606973700000|2020-12-03 05:35:00|8205|8193|8205|8193|8205|8193|8205|8193|0
1606974000000|2020-12-03 05:40:00|8205.1|8193.1|8205.1|8193.1|8205.1|8193.1|8205|8193|0
1606974300000|2020-12-03 05:45:00|8205|8193|8202.7|8190.7|8205.1|8193.1|8202.7|8190.7|0
1606974600000|2020-12-03 05:50:00|8202.6|8190.6|8202.6|8190.6|8202.7|8190.7|8200.4|8188.4|0
1606974900000|2020-12-03 05:55:00|8202.2|8190.2|8204.8|8192.8|8204.8|8192.8|8200.4|8188.4|0
1606975200000|2020-12-03 06:00:00|8204|8192|8204.9|8192.9|8207.2|8195.2|8202.6|8190.6|0
1606975500000|2020-12-03 06:05:00|8205|8193|8205|8193|8207.2|8195.2|8204.9|8192.9|0
1606975800000|2020-12-03 06:10:00|8205.4|8193.4|8207.2|8195.2|8207.2|8195.2|8205.4|8193.4|0
1606976100000|2020-12-03 06:15:00|8207.6|8195.6|8209.4|8197.4|8209.4|8197.4|8207.2|8195.2|0
1606976400000|2020-12-03 06:20:00|8209.5|8197.5|8209.5|8197.5|8209.5|8197.5|8209.4|8197.4|0
1606976700000|2020-12-03 06:25:00|8209.4|8197.4|8209.5|8197.5|8209.5|8197.5|8207.2|8195.2|0
1606977000000|2020-12-03 06:30:00|8209.4|8197.4|8207.2|8195.2|8209.5|8197.5|8207.2|8195.2|0
1606977300000|2020-12-03 06:35:00|8206.8|8194.8|8205|8193|8206.8|8194.8|8204.9|8192.9|0
1606977600000|2020-12-03 06:40:00|8204.9|8192.9|8205|8193|8205|8193|8204.9|8192.9|0
1606977900000|2020-12-03 06:45:00|8205.1|8193.1|8209.5|8197.5|8209.5|8197.5|8205.1|8193.1|0
1606978200000|2020-12-03 06:50:00|8209.1|8197.1|8209.5|8197.5|8209.5|8197.5|8205.1|8193.1|0
1606978500000|2020-12-03 06:55:00|8209.6|8197.6|8209.6|8197.6|8211.8|8199.8|8209.5|8197.5|0
1606978800000|2020-12-03 07:00:00|8209.1|8197.1|8226.4|8221.4|8226.4|8221.4|8208.9|8196.9|26
1606979100000|2020-12-03 07:05:00|8226.9|8221.9|8220.9|8215.9|8226.9|8221.9|8216.9|8211.9|15
1606979400000|2020-12-03 07:10:00|8220.4|8215.4|8216.4|8211.4|8220.4|8215.4|8216.4|8211.4|12
1606979700000|2020-12-03 07:15:00|8216.9|8211.9|8218.9|8213.9|8222.4|8217.4|8216.9|8211.9|27
1606980000000|2020-12-03 07:20:00|8218.4|8213.4|8207.9|8202.9|8222.4|8217.4|8205.4|8200.4|37
1606980300000|2020-12-03 07:25:00|8208.4|8203.4|8197.4|8192.4|8208.4|8203.4|8195.9|8190.9|48
1606980600000|2020-12-03 07:30:00|8196.9|8191.9|8193.4|8188.4|8199.9|8194.9|8193.4|8188.4|38
1606980900000|2020-12-03 07:35:00|8193.9|8188.9|8197.9|8192.9|8198.4|8193.4|8192.4|8187.4|21
1606981200000|2020-12-03 07:40:00|8197.4|8192.4|8194.9|8189.9|8200.4|8195.4|8194.9|8189.9|24
1606981500000|2020-12-03 07:45:00|8194.4|8189.4|8198.4|8193.4|8201.9|8196.9|8192.9|8187.9|23
1606981800000|2020-12-03 07:50:00|8198.9|8193.9|8197.4|8192.4|8202.9|8197.9|8197.4|8192.4|29
1606982100000|2020-12-03 07:55:00|8196.9|8191.9|8203.4|8198.4|8203.4|8198.4|8189.4|8184.4|79
1606982400000|2020-12-03 08:00:00|8204.4|8199.4|8213.9|8208.9|8225.4|8220.4|8199.9|8194.9|643
1606982700000|2020-12-03 08:05:00|8209.9|8204.9|8187.9|8182.9|8210.9|8205.9|8177.9|8172.9|306
1606983000000|2020-12-03 08:10:00|8186.9|8181.9|8191.9|8186.9|8197.4|8192.4|8185.4|8180.4|183
1606983300000|2020-12-03 08:15:00|8192.4|8187.4|8197.9|8192.9|8204.9|8199.9|8186.4|8181.4|177
1606983600000|2020-12-03 08:20:00|8198.4|8193.4|8187.4|8182.4|8200.9|8195.9|8185.4|8180.4|136
1606983900000|2020-12-03 08:25:00|8186.4|8181.4|8201.4|8196.4|8201.9|8196.9|8184.9|8179.9|129
1606984200000|2020-12-03 08:30:00|8200.4|8195.4|8193.9|8188.9|8200.9|8195.9|8191.9|8186.9|91
1606984500000|2020-12-03 08:35:00|8193.4|8188.4|8192.4|8187.4|8195.9|8190.9|8186.9|8181.9|130
1606984800000|2020-12-03 08:40:00|8192.9|8187.9|8188.4|8183.4|8198.4|8193.4|8185.4|8180.4|78
1606985100000|2020-12-03 08:45:00|8186.4|8181.4|8184.4|8179.4|8188.4|8183.4|8180.9|8175.9|108
1606985400000|2020-12-03 08:50:00|8183.9|8178.9|8184.4|8179.4|8188.4|8183.4|8181.4|8176.4|107
1606985700000|2020-12-03 08:55:00|8184.9|8179.9|8189.4|8184.4|8192.4|8187.4|8184.4|8179.4|98
1606986000000|2020-12-03 09:00:00|8188.9|8183.9|8194.4|8189.4|8196.4|8191.4|8187.9|8182.9|88
1606986300000|2020-12-03 09:05:00|8193.9|8188.9|8185.9|8180.9|8197.4|8192.4|8183.4|8178.4|87
1606986600000|2020-12-03 09:10:00|8185.4|8180.4|8183.9|8178.9|8189.4|8184.4|8181.9|8176.9|130
1606986900000|2020-12-03 09:15:00|8183.4|8178.4|8180.4|8175.4|8185.9|8180.9|8175.9|8170.9|138
1606987200000|2020-12-03 09:20:00|8179.9|8174.9|8179.4|8174.4|8181.4|8176.4|8175.9|8170.9|149
1606987500000|2020-12-03 09:25:00|8178.9|8173.9|8173.9|8168.9|8179.4|8174.4|8171.9|8166.9|74
1606987800000|2020-12-03 09:30:00|8174.4|8169.4|8173.4|8168.4|8175.4|8170.4|8170.4|8165.4|107
1606988100000|2020-12-03 09:35:00|8172.9|8167.9|8167.4|8162.4|8176.4|8171.4|8164.4|8159.4|95
1606988400000|2020-12-03 09:40:00|8166.9|8161.9|8161.6|8156.6|8170.6|8165.6|8161.6|8156.6|93
1606988700000|2020-12-03 09:45:00|8162.1|8157.1|8173.6|8168.6|8177.6|8172.6|8160.1|8155.1|149
1606989000000|2020-12-03 09:50:00|8175.6|8170.6|8169.6|8164.6|8175.6|8170.6|8168.1|8163.1|69
1606989300000|2020-12-03 09:55:00|8170.1|8165.1|8172.6|8167.6|8175.6|8170.6|8170.1|8165.1|82
1606989600000|2020-12-03 10:00:00|8173.6|8168.6|8184.6|8179.6|8185.1|8180.1|8173.1|8168.1|60
1606989900000|2020-12-03 10:05:00|8185.1|8180.1|8184.6|8179.6|8188.1|8183.1|8182.1|8177.1|97
1606990200000|2020-12-03 10:10:00|8185.1|8180.1|8181.1|8176.1|8188.6|8183.6|8180.1|8175.1|77
1606990500000|2020-12-03 10:15:00|8180.6|8175.6|8184.1|8179.1|8185.6|8180.6|8180.1|8175.1|92
1606990800000|2020-12-03 10:20:00|8183.6|8178.6|8191.6|8186.6|8192.6|8187.6|8183.6|8178.6|57
1606991100000|2020-12-03 10:25:00|8191.1|8186.1|8188.1|8183.1|8191.1|8186.1|8184.6|8179.6|60
1606991400000|2020-12-03 10:30:00|8187.6|8182.6|8191.6|8186.6|8194.6|8189.6|8187.6|8182.6|70
1606991700000|2020-12-03 10:35:00|8191.1|8186.1|8187.6|8182.6|8192.6|8187.6|8184.6|8179.6|83
1606992000000|2020-12-03 10:40:00|8188.1|8183.1|8191.6|8186.6|8191.6|8186.6|8185.1|8180.1|58
1606992300000|2020-12-03 10:45:00|8190.6|8185.6|8189.6|8184.6|8194.6|8189.6|8187.1|8182.1|45
1606992600000|2020-12-03 10:50:00|8190.6|8185.6|8187.6|8182.6|8191.6|8186.6|8182.6|8177.6|67
1606992900000|2020-12-03 10:55:00|8187.1|8182.1|8193.1|8188.1|8194.1|8189.1|8186.1|8181.1|53
1606993200000|2020-12-03 11:00:00|8193.6|8188.6|8193.6|8188.6|8195.6|8190.6|8190.6|8185.6|40
1606993500000|2020-12-03 11:05:00|8194.6|8189.6|8200.6|8195.6|8203.6|8198.6|8194.1|8189.1|87
1606993800000|2020-12-03 11:10:00|8200.1|8195.1|8199.6|8194.6|8200.1|8195.1|8196.6|8191.6|40
1606994100000|2020-12-03 11:15:00|8198.6|8193.6|8202.1|8197.1|8202.1|8197.1|8196.6|8191.6|33
1606994400000|2020-12-03 11:20:00|8201.6|8196.6|8195.1|8190.1|8204.6|8199.6|8192.6|8187.6|45
1606994700000|2020-12-03 11:25:00|8195.6|8190.6|8192.6|8187.6|8197.1|8192.1|8192.6|8187.6|30
1606995000000|2020-12-03 11:30:00|8193.6|8188.6|8196.6|8191.6|8198.1|8193.1|8193.6|8188.6|36
1606995300000|2020-12-03 11:35:00|8196.1|8191.1|8198.6|8193.6|8198.6|8193.6|8196.1|8191.1|18
1606995600000|2020-12-03 11:40:00|8199.1|8194.1|8192.1|8187.1|8199.6|8194.6|8192.1|8187.1|26
1606995900000|2020-12-03 11:45:00|8192.6|8187.6|8187.6|8182.6|8195.1|8190.1|8186.1|8181.1|75
1606996200000|2020-12-03 11:50:00|8187.1|8182.1|8188.1|8183.1|8190.6|8185.6|8186.1|8181.1|26
1606996500000|2020-12-03 11:55:00|8188.6|8183.6|8199.1|8194.1|8199.1|8194.1|8188.1|8183.1|30
1606996800000|2020-12-03 12:00:00|8199.6|8194.6|8209.6|8204.6|8209.6|8204.6|8199.6|8194.6|44
1606997100000|2020-12-03 12:05:00|8208.1|8203.1|8205.6|8200.6|8210.6|8205.6|8205.1|8200.1|80
1606997400000|2020-12-03 12:10:00|8205.1|8200.1|8202.6|8197.6|8206.6|8201.6|8202.1|8197.1|37
1606997700000|2020-12-03 12:15:00|8201.1|8196.1|8203.6|8198.6|8203.6|8198.6|8198.1|8193.1|57
1606998000000|2020-12-03 12:20:00|8203.1|8198.1|8198.6|8193.6|8203.6|8198.6|8198.6|8193.6|57
1606998300000|2020-12-03 12:25:00|8199.1|8194.1|8202.1|8197.1|8203.6|8198.6|8199.1|8194.1|26
1606998600000|2020-12-03 12:30:00|8202.6|8197.6|8201.1|8196.1|8203.1|8198.1|8198.6|8193.6|10
1606998900000|2020-12-03 12:35:00|8200.6|8195.6|8192.6|8187.6|8200.6|8195.6|8192.6|8187.6|57
1606999200000|2020-12-03 12:40:00|8193.1|8188.1|8188.6|8183.6|8194.1|8189.1|8185.6|8180.6|83
1606999500000|2020-12-03 12:45:00|8190.6|8185.6|8194.1|8189.1|8196.6|8191.6|8189.1|8184.1|36
1606999800000|2020-12-03 12:50:00|8193.6|8188.6|8184.6|8179.6|8193.6|8188.6|8184.6|8179.6|39
1607000100000|2020-12-03 12:55:00|8184.1|8179.1|8179.1|8174.1|8184.6|8179.6|8173.6|8168.6|83
1607000400000|2020-12-03 13:00:00|8178.6|8173.6|8180.1|8175.1|8180.6|8175.6|8172.6|8167.6|41
1607000700000|2020-12-03 13:05:00|8180.6|8175.6|8187.6|8182.6|8189.1|8184.1|8178.6|8173.6|15
1607001000000|2020-12-03 13:10:00|8188.1|8183.1|8189.6|8184.6|8192.6|8187.6|8186.6|8181.6|53
1607001300000|2020-12-03 13:15:00|8189.1|8184.1|8190.6|8185.6|8193.6|8188.6|8185.6|8180.6|41
1607001600000|2020-12-03 13:20:00|8191.1|8186.1|8194.1|8189.1|8195.6|8190.6|8187.1|8182.1|33
1607001900000|2020-12-03 13:25:00|8194.6|8189.6|8192.1|8187.1|8195.1|8190.1|8191.1|8186.1|44
1607002200000|2020-12-03 13:30:00|8192.6|8187.6|8196.6|8191.6|8198.1|8193.1|8192.6|8187.6|22
1607002500000|2020-12-03 13:35:00|8196.1|8191.1|8197.1|8192.1|8199.6|8194.6|8194.6|8189.6|16
1607002800000|2020-12-03 13:40:00|8197.6|8192.6|8194.6|8189.6|8200.6|8195.6|8193.6|8188.6|31
1607003100000|2020-12-03 13:45:00|8195.1|8190.1|8202.6|8197.6|8202.6|8197.6|8194.6|8189.6|22
1607003400000|2020-12-03 13:50:00|8203.1|8198.1|8200.6|8195.6|8203.6|8198.6|8195.1|8190.1|51
1607003700000|2020-12-03 13:55:00|8201.1|8196.1|8207.6|8202.6|8207.6|8202.6|8200.6|8195.6|42
1607004000000|2020-12-03 14:00:00|8207.1|8202.1|8203.6|8198.6|8207.6|8202.6|8199.1|8194.1|70
1607004300000|2020-12-03 14:05:00|8202.6|8197.6|8198.1|8193.1|8202.6|8197.6|8196.1|8191.1|75
1607004600000|2020-12-03 14:10:00|8199.1|8194.1|8199.6|8194.6|8202.6|8197.6|8196.1|8191.1|83
1607004900000|2020-12-03 14:15:00|8200.1|8195.1|8188.6|8183.6|8200.1|8195.1|8188.1|8183.1|61
1607005200000|2020-12-03 14:20:00|8189.6|8184.6|8192.6|8187.6|8193.6|8188.6|8189.1|8184.1|48
1607005500000|2020-12-03 14:25:00|8192.1|8187.1|8192.1|8187.1|8193.6|8188.6|8190.1|8185.1|44
1607005800000|2020-12-03 14:30:00|8193.1|8188.1|8189.6|8184.6|8198.6|8193.6|8189.1|8184.1|117
1607006100000|2020-12-03 14:35:00|8189.1|8184.1|8191.6|8186.6|8192.1|8187.1|8173.1|8168.1|249
1607006400000|2020-12-03 14:40:00|8192.1|8187.1|8189.6|8184.6|8196.1|8191.1|8188.1|8183.1|123
1607006700000|2020-12-03 14:45:00|8190.1|8185.1|8187.6|8182.6|8196.6|8191.6|8186.1|8181.1|161
1607007000000|2020-12-03 14:50:00|8187.1|8182.1|8183.6|8178.6|8187.6|8182.6|8182.1|8177.1|205
1607007300000|2020-12-03 14:55:00|8185.1|8180.1|8182.1|8177.1|8189.6|8184.6|8180.6|8175.6|106
1607007600000|2020-12-03 15:00:00|8185.1|8180.1|8190.6|8185.6|8192.6|8187.6|8184.6|8179.6|159
1607007900000|2020-12-03 15:05:00|8191.1|8186.1|8187.6|8182.6|8192.6|8187.6|8182.1|8177.1|148
1607008200000|2020-12-03 15:10:00|8183.9|8178.9|8186.9|8181.9|8187.9|8182.9|8178.9|8173.9|88
1607008500000|2020-12-03 15:15:00|8187.4|8182.4|8189.9|8184.9|8193.4|8188.4|8187.4|8182.4|261
1607008800000|2020-12-03 15:20:00|8192.9|8187.9|8189.9|8184.9|8193.9|8188.9|8186.4|8181.4|179
1607009100000|2020-12-03 15:25:00|8189.4|8184.4|8193.9|8188.9|8195.4|8190.4|8183.4|8178.4|101
1607009400000|2020-12-03 15:30:00|8194.4|8189.4|8199.9|8194.9|8202.9|8197.9|8194.4|8189.4|136
1607009700000|2020-12-03 15:35:00|8200.4|8195.4|8202.9|8197.9|8203.9|8198.9|8199.4|8194.4|80
1607010000000|2020-12-03 15:40:00|8203.4|8198.4|8209.9|8204.9|8209.9|8204.9|8200.9|8195.9|697
1607010300000|2020-12-03 15:45:00|8210.4|8205.4|8212.9|8207.9|8213.9|8208.9|8207.4|8202.4|138
1607010600000|2020-12-03 15:50:00|8212.4|8207.4|8205.9|8200.9|8212.4|8207.4|8203.9|8198.9|106
1607010900000|2020-12-03 15:55:00|8205.4|8200.4|8208.4|8203.4|8210.9|8205.9|8203.4|8198.4|113
1607011200000|2020-12-03 16:00:00|8209.9|8204.9|8207.9|8202.9|8212.4|8207.4|8204.9|8199.9|126
1607011500000|2020-12-03 16:05:00|8207.4|8202.4|8210.9|8205.9|8212.4|8207.4|8206.9|8201.9|162
1607011800000|2020-12-03 16:10:00|8210.4|8205.4|8203.9|8198.9|8211.4|8206.4|8198.4|8193.4|169
1607012100000|2020-12-03 16:15:00|8204.4|8199.4|8210.4|8205.4|8210.4|8205.4|8202.4|8197.4|138
1607012400000|2020-12-03 16:20:00|8209.9|8204.9|8213.9|8208.9|8215.4|8210.4|8209.9|8204.9|202
1607012700000|2020-12-03 16:25:00|8213.4|8208.4|8210.9|8205.9|8216.9|8211.9|8208.4|8203.4|354
1607013000000|2020-12-03 16:30:00|8211.9|8204.9|8206.9|8199.9|8213.9|8207.9|8205.9|8198.9|530
1607013300000|2020-12-03 16:35:00|8207.9|8200.9|8211.9|8204.9|8215.9|8207.9|8206.9|8198.9|136
1607013600000|2020-12-03 16:40:00|8212.9|8205.9|8214.9|8206.9|8217.9|8209.9|8211.9|8203.9|41
1607013900000|2020-12-03 16:45:00|8213.9|8205.9|8215.9|8208.9|8215.9|8208.9|8212.9|8205.9|18
1607014200000|2020-12-03 16:50:00|8214.9|8207.9|8214.9|8207.9|8216.9|8209.9|8213.9|8207.9|7
1607014500000|2020-12-03 16:55:00|8213.9|8208.9|8213.9|8206.9|8214.9|8208.9|8213.9|8206.9|14
1607014800000|2020-12-03 17:00:00|8212.9|8205.9|8213.9|8206.9|8220.9|8213.9|8212.9|8205.9|150
1607015100000|2020-12-03 17:05:00|8214.9|8207.9|8212.9|8204.9|8214.9|8207.9|8210.9|8203.9|18
1607015400000|2020-12-03 17:10:00|8211.9|8203.9|8209.9|8202.9|8211.9|8204.9|8209.9|8201.9|34
1607015700000|2020-12-03 17:15:00|8210.9|8203.9|8212.9|8203.9|8212.9|8205.9|8208.9|8201.9|29
1607016000000|2020-12-03 17:20:00|8211.9|8204.9|8211.9|8204.9|8212.9|8205.9|8210.9|8203.9|3
1607016300000|2020-12-03 17:25:00|8212.9|8205.9|8211.9|8203.9|8213.9|8206.9|8210.9|8203.9|13
1607016600000|2020-12-03 17:30:00|8210.9|8202.9|8210.9|8202.9|8213.9|8205.9|8209.9|8201.9|12
1607016900000|2020-12-03 17:35:00|8209.9|8201.9|8208.9|8201.9|8209.9|8201.9|8206.9|8200.9|5
1607017200000|2020-12-03 17:40:00|8209.9|8202.9|8210.9|8202.9|8211.9|8204.9|8209.9|8202.9|41
1607017500000|2020-12-03 17:45:00|8209.9|8201.9|8210.9|8202.9|8210.9|8203.9|8207.9|8200.9|3
1607017800000|2020-12-03 17:50:00|8208.9|8201.9|8211.9|8203.9|8211.9|8205.9|8208.9|8201.9|4
1607018100000|2020-12-03 17:55:00|8210.9|8204.9|8214.9|8206.9|8215.9|8207.9|8210.9|8204.9|8
1607018400000|2020-12-03 18:00:00|8213.9|8205.9|8212.9|8204.9|8215.9|8206.9|8212.9|8204.9|1
1607018700000|2020-12-03 18:05:00|8211.9|8203.9|8207.9|8199.9|8212.9|8205.9|8207.9|8199.9|25
1607019000000|2020-12-03 18:10:00|8208.9|8200.9|8209.9|8201.9|8209.9|8202.9|8207.9|8199.9|2
1607019300000|2020-12-03 18:15:00|8208.9|8202.9|8209.9|8202.9|8209.9|8202.9|8208.9|8202.9|0
1607019600000|2020-12-03 18:20:00|8208.9|8201.9|8207.9|8200.9|8208.9|8201.9|8205.9|8198.9|2
1607019900000|2020-12-03 18:25:00|8206.9|8201.9|8208.9|8200.9|8208.9|8201.9|8206.9|8200.9|5
1607020200000|2020-12-03 18:30:00|8207.9|8199.9|8204.9|8197.9|8207.9|8199.9|8204.9|8197.9|7
1607020500000|2020-12-03 18:35:00|8203.9|8196.9|8206.9|8196.9|8206.9|8198.9|8203.9|8196.9|4
1607020800000|2020-12-03 18:40:00|8204.9|8197.9|8204.9|8196.9|8206.9|8197.9|8203.9|8196.9|1
1607021100000|2020-12-03 18:45:00|8205.9|8197.9|8205.9|8197.9|8206.9|8197.9|8203.9|8196.9|9
1607021400000|2020-12-03 18:50:00|8204.9|8196.9|8203.9|8196.9|8205.9|8198.9|8202.9|8196.9|6
1607021700000|2020-12-03 18:55:00|8202.9|8197.9|8201.5|8189.5|8202.9|8197.9|8194.4|8187.9|15
1607022000000|2020-12-03 19:00:00|8201.6|8189.6|8204.4|8192.4|8206.8|8194.8|8201.3|8189.3|0
1607022300000|2020-12-03 19:05:00|8204.3|8192.3|8204.8|8192.8|8204.8|8192.8|8204.3|8192.3|0
1607022600000|2020-12-03 19:10:00|8204.7|8192.7|8204.7|8192.7|8207.1|8195.1|8204.6|8192.6|0
1607022900000|2020-12-03 19:15:00|8204.8|8192.8|8204.8|8192.8|8207.1|8195.1|8204.5|8192.5|0
1607023200000|2020-12-03 19:20:00|8204.9|8192.9|8205.2|8193.2|8206.9|8194.9|8204.7|8192.7|0
1607023500000|2020-12-03 19:25:00|8205.1|8193.1|8205.3|8193.3|8205.5|8193.5|8202.6|8190.6|0
1607023800000|2020-12-03 19:30:00|8205.4|8193.4|8207.9|8195.9|8208|8196|8205.2|8193.2|0
1607024100000|2020-12-03 19:35:00|8208|8196|8206.2|8194.2|8208.2|8196.2|8205.6|8193.6|0
1607024400000|2020-12-03 19:40:00|8206.1|8194.1|8206|8194|8208.4|8196.4|8206|8194|0
1607024700000|2020-12-03 19:45:00|8206.1|8194.1|8206.2|8194.2|8208.2|8196.2|8206|8194|0
1607025000000|2020-12-03 19:50:00|8206.3|8194.3|8206.6|8194.6|8206.6|8194.6|8206.1|8194.1|0
1607025300000|2020-12-03 19:55:00|8206.5|8194.5|8208.9|8196.9|8209|8197|8206.3|8194.3|0
1607025600000|2020-12-03 20:00:00|8208.8|8196.8|8209|8197|8211.5|8199.5|8208.7|8196.7|0
1607025900000|2020-12-03 20:05:00|8209.1|8197.1|8204.7|8192.7|8209.2|8197.2|8204.5|8192.5|0
1607026200000|2020-12-03 20:10:00|8204.6|8192.6|8212.1|8200.1|8212.1|8200.1|8204.6|8192.6|0
1607026500000|2020-12-03 20:15:00|8212|8200|8212.3|8200.3|8212.3|8200.3|8211.8|8199.8|0
1607026800000|2020-12-03 20:20:00|8212.2|8200.2|8214.7|8202.7|8215|8203|8212|8200|0
1607027100000|2020-12-03 20:25:00|8214.8|8202.8|8214.7|8202.7|8214.8|8202.8|8214.5|8202.5|0
1607027400000|2020-12-03 20:30:00|8214.6|8202.6|8207.9|8195.9|8214.6|8202.6|8207.6|8195.6|0
1607027700000|2020-12-03 20:35:00|8207.8|8195.8|8197.4|8185.4|8210.3|8198.3|8197.4|8185.4|0
1607028000000|2020-12-03 20:40:00|8197.3|8185.3|8188.2|8176.2|8197.4|8185.4|8174.1|8162.1|0
1607028300000|2020-12-03 20:45:00|8188.1|8176.1|8193.6|8181.6|8198|8186|8182.8|8170.8|0
1607028600000|2020-12-03 20:50:00|8193.3|8181.3|8172.1|8160.1|8193.3|8181.3|8169.6|8157.6|0
1607028900000|2020-12-03 20:55:00|8172.3|8160.3|8183.7|8171.7|8188.7|8176.7|8172.1|8160.1|0
1607029200000|2020-12-03 21:00:00|8183.6|8171.6|8185.6|8173.6|8190.8|8178.8|8180|8168|0
1607029500000|2020-12-03 21:05:00|8185.1|8173.1|8181.4|8169.4|8187.5|8175.5|8179.1|8167.1|0
1607029800000|2020-12-03 21:10:00|8181.5|8169.5|8188.7|8176.7|8190|8178|8181.4|8169.4|0
1607030100000|2020-12-03 21:15:00|8188.8|8176.8|8188.1|8176.1|8189.5|8177.5|8187.6|8175.6|0
1607030400000|2020-12-03 21:20:00|8187.9|8175.9|8188.3|8176.3|8188.5|8176.5|8187.6|8175.6|0
1607030700000|2020-12-03 21:25:00|8188.1|8176.1|8188.3|8176.3|8188.9|8176.9|8187.6|8175.6|0
1607031000000|2020-12-03 21:30:00|8188.2|8176.2|8176.7|8164.7|8189.4|8177.4|8176.7|8164.7|0
1607031300000|2020-12-03 21:35:00|8177.1|8165.1|8179.2|8167.2|8182.6|8170.6|8176.7|8164.7|0
1607031600000|2020-12-03 21:40:00|8179.6|8167.6|8179.2|8167.2|8180.1|8168.1|8178.5|8166.5|0
1607031900000|2020-12-03 21:45:00|8179.1|8167.1|8178.5|8166.5|8179.6|8167.6|8178|8166|0
1607032200000|2020-12-03 21:50:00|8178.4|8166.4|8177.1|8165.1|8179.2|8167.2|8176.6|8164.6|0
1607032500000|2020-12-03 21:55:00|8177.5|8165.5|8175.5|8163.5|8179.2|8167.2|8175.3|8163.3|0
1607032800000|2020-12-03 22:00:00|8176|8164|8175.5|8163.5|8176.2|8164.2|8175.5|8163.5|0
1607033100000|2020-12-03 22:05:00|8175.3|8163.3|8175.5|8163.5|8176|8164|8175.3|8163.3|0
1607033400000|2020-12-03 22:10:00|8176|8164|8177.6|8165.6|8177.6|8165.6|8176|8164|0
1607033700000|2020-12-03 22:15:00|8177.9|8165.9|8176.8|8164.8|8178.1|8166.1|8176.6|8164.6|0
1607034000000|2020-12-03 22:20:00|8177|8165|8175.7|8163.7|8177.4|8165.4|8175.7|8163.7|0
1607034300000|2020-12-03 22:25:00|8176.4|8164.4|8174.9|8162.9|8177.2|8165.2|8174.9|8162.9|0
1607034600000|2020-12-03 22:30:00|8175.3|8163.3|8174.5|8162.5|8175.7|8163.7|8174.5|8162.5|0
1607034900000|2020-12-03 22:35:00|8174.3|8162.3|8173.8|8161.8|8174.3|8162.3|8173.8|8161.8|0
1607035200000|2020-12-03 22:40:00|8173.6|8161.6|8173.4|8161.4|8173.8|8161.8|8173.2|8161.2|0
1607035500000|2020-12-03 22:45:00|8173.2|8161.2|8172.8|8160.8|8173.2|8161.2|8172.8|8160.8|0
1607035800000|2020-12-03 22:50:00|8173.2|8161.2|8174.3|8162.3|8174.9|8162.9|8173.2|8161.2|0
1607036100000|2020-12-03 22:55:00|8174.1|8162.1|8175.1|8163.1|8175.1|8163.1|8173.6|8161.6|0
1607036400000|2020-12-03 23:00:00|8175.3|8163.3|8173.9|8161.9|8179.5|8167.5|8172|8160|0
1607036700000|2020-12-03 23:05:00|8174.4|8162.4|8173.9|8161.9|8175|8163|8172.5|8160.5|0
1607037000000|2020-12-03 23:10:00|8174.4|8162.4|8173.9|8161.9|8174.8|8162.8|8173.4|8161.4|0
1607037300000|2020-12-03 23:15:00|8173.7|8161.7|8177.8|8165.8|8178.5|8166.5|8173.4|8161.4|0
1607037600000|2020-12-03 23:20:00|8177.9|8165.9|8179.9|8167.9|8180.9|8168.9|8177.9|8165.9|0
1607037900000|2020-12-03 23:25:00|8180|8168|8179.1|8167.1|8180.9|8168.9|8178.8|8166.8|0
1607038200000|2020-12-03 23:30:00|8179.6|8167.6|8185.8|8173.8|8187.5|8175.5|8179.1|8167.1|0
1607038500000|2020-12-03 23:35:00|8185.9|8173.9|8184|8172|8186.1|8174.1|8183.5|8171.5|0
1607038800000|2020-12-03 23:40:00|8183.9|8171.9|8183|8171|8183.9|8171.9|8182.1|8170.1|0
1607039100000|2020-12-03 23:45:00|8182.8|8170.8|8185.1|8173.1|8185.8|8173.8|8182.1|8170.1|0
1607039400000|2020-12-03 23:50:00|8184.7|8172.7|8180.7|8168.7|8185.1|8173.1|8179.3|8167.3|0
1607039700000|2020-12-03 23:55:00|8180.3|8168.3|8181.2|8169.2|8182.3|8170.3|8179.3|8167.3|0
1607040000000|2020-12-04 00:00:00|8181|8169|8184.7|8172.7|8186.3|8174.3|8180.7|8168.7|0
1607040300000|2020-12-04 00:05:00|8184.6|8172.6|8183.8|8171.8|8185.2|8173.2|8182.9|8170.9|0
1607040600000|2020-12-04 00:10:00|8184.1|8172.1|8177.5|8165.5|8184.3|8172.3|8177|8165|0
1607040900000|2020-12-04 00:15:00|8177.4|8165.4|8182.1|8170.1|8184.4|8172.4|8177|8165|0
1607041200000|2020-12-04 00:20:00|8182.9|8170.9|8188.8|8176.8|8188.9|8176.9|8182.1|8170.1|0
1607041500000|2020-12-04 00:25:00|8189|8177|8188.9|8176.9|8191.2|8179.2|8186.7|8174.7|0
1607041800000|2020-12-04 00:30:00|8188.5|8176.5|8183.3|8171.3|8189|8177|8183.3|8171.3|0
1607042100000|2020-12-04 00:35:00|8182.9|8170.9|8180|8168|8184.3|8172.3|8179.9|8167.9|0
1607042400000|2020-12-04 00:40:00|8179.9|8167.9|8181.1|8169.1|8182.2|8170.2|8177.7|8165.7|0
1607042700000|2020-12-04 00:45:00|8180.7|8168.7|8179.9|8167.9|8182.2|8170.2|8177.6|8165.6|0
1607043000000|2020-12-04 00:50:00|8179.4|8167.4|8175.5|8163.5|8179.4|8167.4|8175.4|8163.4|0
1607043300000|2020-12-04 00:55:00|8175.6|8163.6|8177.8|8165.8|8180.1|8168.1|8175.5|8163.5|0
1607043600000|2020-12-04 01:00:00|8177.4|8165.4|8185.9|8173.9|8185.9|8173.9|8176.7|8164.7|0
1607043900000|2020-12-04 01:05:00|8185.5|8173.5|8185.9|8173.9|8186|8174|8184.8|8172.8|0
1607044200000|2020-12-04 01:10:00|8185.8|8173.8|8188.1|8176.1|8188.1|8176.1|8185.8|8173.8|0
1607044500000|2020-12-04 01:15:00|8187.7|8175.7|8190.3|8178.3|8192.6|8180.6|8185.9|8173.9|0
1607044800000|2020-12-04 01:20:00|8190.4|8178.4|8190.3|8178.3|8190.4|8178.4|8188.2|8176.2|0
1607045100000|2020-12-04 01:25:00|8188.1|8176.1|8188.1|8176.1|8190.3|8178.3|8188|8176|0
1607045400000|2020-12-04 01:30:00|8188|8176|8176.9|8164.9|8188|8176|8174.5|8162.5|0
1607045700000|2020-12-04 01:35:00|8177.3|8165.3|8179.1|8167.1|8181.4|8169.4|8176.9|8164.9|0
1607046000000|2020-12-04 01:40:00|8179.2|8167.2|8181.3|8169.3|8183.6|8171.6|8179.1|8167.1|0
1607046300000|2020-12-04 01:45:00|8183.5|8171.5|8185.7|8173.7|8188|8176|8182.4|8170.4|0
1607046600000|2020-12-04 01:50:00|8185.6|8173.6|8185.6|8173.6|8187.9|8175.9|8185.6|8173.6|0
1607046900000|2020-12-04 01:55:00|8184.8|8172.8|8181.1|8169.1|8185.7|8173.7|8178.9|8166.9|0
1607047200000|2020-12-04 02:00:00|8181.9|8169.9|8181.1|8169.1|8183.4|8171.4|8180|8168|0
1607047500000|2020-12-04 02:05:00|8181|8169|8178.8|8166.8|8181.1|8169.1|8178.8|8166.8|0
1607047800000|2020-12-04 02:10:00|8178.9|8166.9|8181.1|8169.1|8181.1|8169.1|8178.8|8166.8|0
1607048100000|2020-12-04 02:15:00|8181|8169|8180.9|8168.9|8181.1|8169.1|8176.4|8164.4|0
1607048400000|2020-12-04 02:20:00|8181|8169|8183.3|8171.3|8183.3|8171.3|8181|8169|0
1607048700000|2020-12-04 02:25:00|8183.2|8171.2|8185.6|8173.6|8185.6|8173.6|8181|8169|0
1607049000000|2020-12-04 02:30:00|8185.5|8173.5|8189|8177|8190.1|8178.1|8185.5|8173.5|0
1607049300000|2020-12-04 02:35:00|8188.6|8176.6|8187.8|8175.8|8188.6|8176.6|8187.8|8175.8|0
1607049600000|2020-12-04 02:40:00|8187.4|8175.4|8185.6|8173.6|8187.4|8175.4|8185.5|8173.5|0
1607049900000|2020-12-04 02:45:00|8184.7|8172.7|8186.8|8174.8|8187.9|8175.9|8183.4|8171.4|0
1607050200000|2020-12-04 02:50:00|8186.4|8174.4|8185.7|8173.7|8187.9|8175.9|8185.6|8173.6|0
1607050500000|2020-12-04 02:55:00|8186.1|8174.1|8187.9|8175.9|8188|8176|8185.7|8173.7|0
1607050800000|2020-12-04 03:00:00|8188|8176|8187.9|8175.9|8188|8176|8185.7|8173.7|0
1607051100000|2020-12-04 03:05:00|8186.8|8174.8|8187.8|8175.8|8187.9|8175.9|8183.4|8171.4|0
1607051400000|2020-12-04 03:10:00|8187.9|8175.9|8185.6|8173.6|8187.9|8175.9|8185.6|8173.6|0
1607051700000|2020-12-04 03:15:00|8185.5|8173.5|8185.6|8173.6|8186.7|8174.7|8183.3|8171.3|0
1607052000000|2020-12-04 03:20:00|8186|8174|8185.4|8173.4|8187.8|8175.8|8185.4|8173.4|0
1607052300000|2020-12-04 03:25:00|8184.6|8172.6|8185.5|8173.5|8185.5|8173.5|8183.3|8171.3|0
1607052600000|2020-12-04 03:30:00|8185.4|8173.4|8185.5|8173.5|8185.5|8173.5|8183.3|8171.3|0
1607052900000|2020-12-04 03:35:00|8185.9|8173.9|8187.7|8175.7|8187.7|8175.7|8185.5|8173.5|0
1607053200000|2020-12-04 03:40:00|8187.3|8175.3|8185.5|8173.5|8187.7|8175.7|8185.5|8173.5|0
1607053500000|2020-12-04 03:45:00|8186.3|8174.3|8185.3|8173.3|8187.7|8175.7|8185.2|8173.2|0
1607053800000|2020-12-04 03:50:00|8185.5|8173.5|8185.5|8173.5|8187.7|8175.7|8185.4|8173.4|0
1607054100000|2020-12-04 03:55:00|8185.9|8173.9|8185.5|8173.5|8186.6|8174.6|8185.5|8173.5|0
1607054400000|2020-12-04 04:00:00|8185.4|8173.4|8183.3|8171.3|8185.5|8173.5|8183.3|8171.3|0
1607054700000|2020-12-04 04:05:00|8184.1|8172.1|8185.5|8173.5|8185.5|8173.5|8184.1|8172.1|0
1607055000000|2020-12-04 04:10:00|8185.6|8173.6|8185.6|8173.6|8187.8|8175.8|8185.6|8173.6|0
1607055300000|2020-12-04 04:15:00|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|0
1607055600000|2020-12-04 04:20:00|8185.7|8173.7|8185.7|8173.7|8185.7|8173.7|8183.5|8171.5|0
1607055900000|2020-12-04 04:25:00|8185.8|8173.8|8185.8|8173.8|8185.8|8173.8|8183.5|8171.5|0
1607056200000|2020-12-04 04:30:00|8185.9|8173.9|8187|8175|8188.1|8176.1|8185.9|8173.9|0
1607056500000|2020-12-04 04:35:00|8186.6|8174.6|8188.1|8176.1|8188.2|8176.2|8185.9|8173.9|0
1607056800000|2020-12-04 04:40:00|8188.2|8176.2|8188.2|8176.2|8190.4|8178.4|8188.1|8176.1|0
1607057100000|2020-12-04 04:45:00|8188.1|8176.1|8188.1|8176.1|8188.2|8176.2|8188.1|8176.1|0
1607057400000|2020-12-04 04:50:00|8187.3|8175.3|8186|8174|8188.2|8176.2|8185.9|8173.9|0
1607057700000|2020-12-04 04:55:00|8185.9|8173.9|8186|8174|8186|8174|8185.9|8173.9|0
1607058000000|2020-12-04 05:00:00|8186.4|8174.4|8186|8174|8188.2|8176.2|8185.9|8173.9|0
1607058300000|2020-12-04 05:05:00|8185.1|8173.1|8186|8174|8186|8174|8183.7|8171.7|0
1607058600000|2020-12-04 05:10:00|8186.4|8174.4|8188.2|8176.2|8188.2|8176.2|8185.9|8173.9|0
1607058900000|2020-12-04 05:15:00|8189|8177|8188.2|8176.2|8190.4|8178.4|8188.2|8176.2|0
1607059200000|2020-12-04 05:20:00|8189|8177|8190.4|8178.4|8192.7|8180.7|8188.1|8176.1|0
1607059500000|2020-12-04 05:25:00|8191.2|8179.2|8190.4|8178.4|8192.6|8180.6|8190.3|8178.3|0
1607059800000|2020-12-04 05:30:00|8190.3|8178.3|8197.1|8185.1|8197.1|8185.1|8190.3|8178.3|0
1607060100000|2020-12-04 05:35:00|8196.6|8184.6|8199.4|8187.4|8199.4|8187.4|8196|8184|0
1607060400000|2020-12-04 05:40:00|8199.3|8187.3|8197.1|8185.1|8199.4|8187.4|8197.1|8185.1|0
1607060700000|2020-12-04 05:45:00|8197.9|8185.9|8197.1|8185.1|8199.3|8187.3|8197|8185|0
1607061000000|2020-12-04 05:50:00|8197|8185|8198.4|8186.4|8198.5|8186.5|8197|8185|0
1607061300000|2020-12-04 05:55:00|8198.5|8186.5|8197.7|8185.7|8202.1|8190.1|8197.3|8185.3|0
1607061600000|2020-12-04 06:00:00|8197.2|8185.2|8199.9|8187.9|8199.9|8187.9|8195.3|8183.3|0
1607061900000|2020-12-04 06:05:00|8199.5|8187.5|8197|8185|8199.5|8187.5|8195.5|8183.5|0
1607062200000|2020-12-04 06:10:00|8197.4|8185.4|8196|8184|8198.2|8186.2|8195.9|8183.9|0
1607062500000|2020-12-04 06:15:00|8195.9|8183.9|8196|8184|8198.2|8186.2|8194.8|8182.8|0
1607062800000|2020-12-04 06:20:00|8195.9|8183.9|8195.8|8183.8|8196|8184|8195.8|8183.8|0
1607063100000|2020-12-04 06:25:00|8195.7|8183.7|8193.5|8181.5|8195.7|8183.7|8193.5|8181.5|0
1607063400000|2020-12-04 06:30:00|8193.9|8181.9|8195.7|8183.7|8195.8|8183.8|8193.5|8181.5|0
1607063700000|2020-12-04 06:35:00|8195.3|8183.3|8195.9|8183.9|8195.9|8183.9|8193.5|8181.5|0
1607064000000|2020-12-04 06:40:00|8195.1|8183.1|8195.9|8183.9|8195.9|8183.9|8193.7|8181.7|0
1607064300000|2020-12-04 06:45:00|8195.1|8183.1|8193.7|8181.7|8195.1|8183.1|8193.7|8181.7|0
1607064600000|2020-12-04 06:50:00|8194.6|8182.6|8198.2|8186.2|8198.2|8186.2|8194.6|8182.6|0
1607064900000|2020-12-04 06:55:00|8199|8187|8200.3|8188.3|8200.4|8188.4|8198.1|8186.1|0
1607065200000|2020-12-04 07:00:00|8199.4|8187.4|8209.4|8204.4|8209.9|8204.9|8197.3|8185.3|19
1607065500000|2020-12-04 07:05:00|8203.4|8198.4|8203.9|8198.9|8210.4|8205.4|8202.4|8197.4|21
1607065800000|2020-12-04 07:10:00|8204.9|8199.9|8206.4|8201.4|8206.9|8201.9|8199.4|8194.4|9
1607066100000|2020-12-04 07:15:00|8206.9|8201.9|8207.4|8202.4|8207.4|8202.4|8204.9|8199.9|2
1607066400000|2020-12-04 07:20:00|8207.9|8202.9|8211.4|8206.4|8212.4|8207.4|8207.4|8202.4|25
1607066700000|2020-12-04 07:25:00|8210.4|8205.4|8204.4|8199.4|8211.4|8206.4|8200.4|8195.4|45
1607067000000|2020-12-04 07:30:00|8204.9|8199.9|8205.4|8200.4|8206.4|8201.4|8204.9|8199.9|9
1607067300000|2020-12-04 07:35:00|8204.9|8199.9|8202.9|8197.9|8206.4|8201.4|8202.9|8197.9|10
1607067600000|2020-12-04 07:40:00|8202.4|8197.4|8204.4|8199.4|8206.4|8201.4|8201.9|8196.9|18
1607067900000|2020-12-04 07:45:00|8204.9|8199.9|8209.4|8204.4|8209.9|8204.9|8203.9|8198.9|38
1607068200000|2020-12-04 07:50:00|8209.9|8204.9|8209.4|8204.4|8212.4|8207.4|8208.4|8203.4|14
1607068500000|2020-12-04 07:55:00|8208.9|8203.9|8206.4|8201.4|8216.9|8211.9|8205.9|8200.9|97
1607068800000|2020-12-04 08:00:00|8206.9|8201.9|8224.4|8219.4|8234.4|8229.4|8199.9|8194.9|546
1607069100000|2020-12-04 08:05:00|8225.4|8220.4|8225.4|8220.4|8239.4|8234.4|8216.4|8211.4|247
1607069400000|2020-12-04 08:10:00|8225.9|8220.9|8226.4|8221.4|8232.4|8227.4|8220.4|8215.4|169
1607069700000|2020-12-04 08:15:00|8226.9|8221.9|8217.4|8212.4|8232.4|8227.4|8215.9|8210.9|125
1607070000000|2020-12-04 08:20:00|8217.9|8212.9|8228.9|8223.9|8233.9|8228.9|8217.9|8212.9|81
1607070300000|2020-12-04 08:25:00|8228.4|8223.4|8228.4|8223.4|8230.9|8225.9|8225.9|8220.9|50
1607070600000|2020-12-04 08:30:00|8227.9|8222.9|8235.4|8230.4|8235.4|8230.4|8225.9|8220.9|72
1607070900000|2020-12-04 08:35:00|8235.9|8230.9|8230.9|8225.9|8240.4|8235.4|8228.9|8223.9|62
1607071200000|2020-12-04 08:40:00|8227.8|8222.8|8215.3|8210.3|8228.8|8223.8|8214.3|8209.3|83
1607071500000|2020-12-04 08:45:00|8214.8|8209.8|8203.8|8198.8|8215.3|8210.3|8202.8|8197.8|97
1607071800000|2020-12-04 08:50:00|8203.3|8198.3|8208.8|8203.8|8210.8|8205.8|8202.8|8197.8|78
1607072100000|2020-12-04 08:55:00|8209.8|8204.8|8218.8|8213.8|8220.3|8215.3|8208.8|8203.8|36
1607072400000|2020-12-04 09:00:00|8217.8|8212.8|8222.8|8217.8|8223.3|8218.3|8214.3|8209.3|102
1607072700000|2020-12-04 09:05:00|8222.3|8217.3|8228.8|8223.8|8229.8|8224.8|8220.3|8215.3|47
1607073000000|2020-12-04 09:10:00|8229.8|8224.8|8228.3|8223.3|8235.3|8230.3|8223.8|8218.8|170
1607073300000|2020-12-04 09:15:00|8228.8|8223.8|8233.8|8228.8|8233.8|8228.8|8227.3|8222.3|118
1607073600000|2020-12-04 09:20:00|8233.3|8228.3|8231.8|8226.8|8234.8|8229.8|8226.8|8221.8|50
1607073900000|2020-12-04 09:25:00|8231.3|8226.3|8234.8|8229.8|8235.8|8230.8|8231.3|8226.3|22
1607074200000|2020-12-04 09:30:00|8235.3|8230.3|8229.3|8224.3|8238.3|8233.3|8228.8|8223.8|28
1607074500000|2020-12-04 09:35:00|8228.8|8223.8|8234.8|8229.8|8235.3|8230.3|8227.8|8222.8|22
1607074800000|2020-12-04 09:40:00|8235.3|8230.3|8247.8|8242.8|8249.8|8244.8|8233.3|8228.3|153
1607075100000|2020-12-04 09:45:00|8248.3|8243.3|8264.3|8259.3|8264.8|8259.8|8248.3|8243.3|213
1607075400000|2020-12-04 09:50:00|8264.8|8259.8|8260.8|8255.8|8264.8|8259.8|8254.8|8249.8|64
1607075700000|2020-12-04 09:55:00|8261.8|8256.8|8245.8|8240.8|8261.8|8256.8|8245.8|8240.8|114
1607076000000|2020-12-04 10:00:00|8246.3|8241.3|8244.8|8239.8|8248.8|8243.8|8229.8|8224.8|162
1607076300000|2020-12-04 10:05:00|8245.3|8240.3|8247.8|8242.8|8249.3|8244.3|8240.8|8235.8|38
1607076600000|2020-12-04 10:10:00|8246.8|8241.8|8237.3|8232.3|8246.8|8241.8|8237.3|8232.3|57
1607076900000|2020-12-04 10:15:00|8236.8|8231.8|8240.8|8235.8|8244.8|8239.8|8233.8|8228.8|81
1607077200000|2020-12-04 10:20:00|8243.8|8238.8|8231.8|8226.8|8244.3|8239.3|8231.3|8226.3|52
1607077500000|2020-12-04 10:25:00|8230.8|8225.8|8225.8|8220.8|8232.3|8227.3|8223.8|8218.8|77
1607077800000|2020-12-04 10:30:00|8226.3|8221.3|8230.3|8225.3|8231.8|8226.8|8224.3|8219.3|69
1607078100000|2020-12-04 10:35:00|8230.8|8225.8|8234.8|8229.8|8236.3|8231.3|8229.8|8224.8|97
1607078400000|2020-12-04 10:40:00|8235.3|8230.3|8235.8|8230.8|8237.3|8232.3|8228.8|8223.8|41
1607078700000|2020-12-04 10:45:00|8236.3|8231.3|8238.3|8233.3|8238.8|8233.8|8232.8|8227.8|38
1607079000000|2020-12-04 10:50:00|8238.8|8233.8|8241.3|8236.3|8244.8|8239.8|8235.8|8230.8|34
1607079300000|2020-12-04 10:55:00|8241.8|8236.8|8241.8|8236.8|8246.3|8241.3|8239.3|8234.3|21
1607079600000|2020-12-04 11:00:00|8242.3|8237.3|8243.8|8238.8|8249.8|8244.8|8242.3|8237.3|28
1607079900000|2020-12-04 11:05:00|8243.3|8238.3|8247.3|8242.3|8249.8|8244.8|8239.8|8234.8|86
1607080200000|2020-12-04 11:10:00|8248.8|8243.8|8255.8|8250.8|8256.8|8251.8|8248.3|8243.3|47
1607080500000|2020-12-04 11:15:00|8256.3|8251.3|8251.8|8246.8|8257.3|8252.3|8250.3|8245.3|32
1607080800000|2020-12-04 11:20:00|8252.3|8247.3|8245.3|8240.3|8252.8|8247.8|8245.3|8240.3|20
1607081100000|2020-12-04 11:25:00|8244.8|8239.8|8241.3|8236.3|8247.8|8242.8|8240.3|8235.3|41
1607081400000|2020-12-04 11:30:00|8240.8|8235.8|8247.3|8242.3|8248.3|8243.3|8238.3|8233.3|34
1607081700000|2020-12-04 11:35:00|8247.8|8242.8|8249.8|8244.8|8256.8|8251.8|8247.3|8242.3|61
1607082000000|2020-12-04 11:40:00|8249.3|8244.3|8243.8|8238.8|8249.3|8244.3|8242.8|8237.8|21
1607082300000|2020-12-04 11:45:00|8242.8|8237.8|8243.8|8238.8|8246.3|8241.3|8239.8|8234.8|27
1607082600000|2020-12-04 11:50:00|8244.3|8239.3|8246.3|8241.3|8246.3|8241.3|8240.8|8235.8|27
1607082900000|2020-12-04 11:55:00|8245.8|8240.8|8236.8|8231.8|8247.3|8242.3|8235.3|8230.3|31
1607083200000|2020-12-04 12:00:00|8235.3|8230.3|8237.8|8232.8|8239.8|8234.8|8233.8|8228.8|44
1607083500000|2020-12-04 12:05:00|8238.8|8233.8|8247.3|8242.3|8249.8|8244.8|8238.8|8233.8|32
1607083800000|2020-12-04 12:10:00|8246.8|8241.8|8249.8|8244.8|8251.8|8246.8|8241.8|8236.8|71
1607084100000|2020-12-04 12:15:00|8250.3|8245.3|8255.8|8250.8|8256.3|8251.3|8250.3|8245.3|24
1607084400000|2020-12-04 12:20:00|8256.3|8251.3|8252.8|8247.8|8258.8|8253.8|8252.8|8247.8|42
1607084700000|2020-12-04 12:25:00|8252.3|8247.3|8251.3|8246.3|8255.3|8250.3|8248.8|8243.8|36
1607085000000|2020-12-04 12:30:00|8250.8|8245.8|8254.3|8249.3|8254.8|8249.8|8250.8|8245.8|20
1607085300000|2020-12-04 12:35:00|8254.8|8249.8|8260.8|8255.8|8261.3|8256.3|8254.8|8249.8|47
1607085600000|2020-12-04 12:40:00|8261.7|8256.7|8265.2|8260.2|8266.7|8261.7|8260.2|8255.2|108
1607085900000|2020-12-04 12:45:00|8265.7|8260.7|8262.7|8257.7|8265.7|8260.7|8259.7|8254.7|48
1607086200000|2020-12-04 12:50:00|8261.7|8256.7|8261.7|8256.7|8262.7|8257.7|8257.7|8252.7|13
1607086500000|2020-12-04 12:55:00|8261.2|8256.2|8265.2|8260.2|8267.7|8262.7|8260.2|8255.2|27
1607086800000|2020-12-04 13:00:00|8264.7|8259.7|8256.7|8251.7|8266.2|8261.2|8256.7|8251.7|26
1607087100000|2020-12-04 13:05:00|8257.2|8252.2|8264.7|8259.7|8265.7|8260.7|8257.2|8252.2|22
1607087400000|2020-12-04 13:10:00|8265.7|8260.7|8265.7|8260.7|8268.2|8263.2|8264.7|8259.7|26
1607087700000|2020-12-04 13:15:00|8264.7|8259.7|8261.7|8256.7|8266.2|8261.2|8261.7|8256.7|23
1607088000000|2020-12-04 13:20:00|8260.7|8255.7|8257.7|8252.7|8260.7|8255.7|8256.2|8251.2|26
1607088300000|2020-12-04 13:25:00|8257.2|8252.2|8256.2|8251.2|8258.7|8253.7|8253.7|8248.7|33
1607088600000|2020-12-04 13:30:00|8252.7|8247.7|8261.7|8256.7|8266.7|8261.7|8247.7|8242.7|116
1607088900000|2020-12-04 13:35:00|8261.2|8256.2|8264.2|8259.2|8264.7|8259.7|8258.7|8253.7|17
1607089200000|2020-12-04 13:40:00|8264.7|8259.7|8264.2|8259.2|8267.7|8262.7|8262.2|8257.2|97
1607089500000|2020-12-04 13:45:00|8263.7|8258.7|8266.2|8261.2|8266.7|8261.7|8260.7|8255.7|32
1607089800000|2020-12-04 13:50:00|8266.7|8261.7|8261.7|8256.7|8268.7|8263.7|8259.7|8254.7|82
1607090100000|2020-12-04 13:55:00|8262.2|8257.2|8262.2|8257.2|8264.2|8259.2|8259.7|8254.7|16
1607090400000|2020-12-04 14:00:00|8262.7|8257.7|8259.2|8254.2|8262.7|8257.7|8258.2|8253.2|22
1607090700000|2020-12-04 14:05:00|8259.7|8254.7|8259.7|8254.7|8262.7|8257.7|8259.7|8254.7|16
1607091000000|2020-12-04 14:10:00|8259.2|8254.2|8266.2|8261.2|8266.2|8261.2|8258.7|8253.7|47
1607091300000|2020-12-04 14:15:00|8265.7|8260.7|8266.7|8261.7|8270.7|8265.7|8264.2|8259.2|43
1607091600000|2020-12-04 14:20:00|8266.2|8261.2|8267.2|8262.2|8268.2|8263.2|8263.7|8258.7|19
1607091900000|2020-12-04 14:25:00|8266.2|8261.2|8266.7|8261.7|8269.7|8264.7|8265.7|8260.7|42
1607092200000|2020-12-04 14:30:00|8267.2|8262.2|8275.7|8270.7|8279.7|8274.7|8266.2|8261.2|150
1607092500000|2020-12-04 14:35:00|8274.7|8269.7|8274.7|8269.7|8280.7|8275.7|8272.7|8267.7|66
1607092800000|2020-12-04 14:40:00|8275.2|8270.2|8287.7|8282.7|8288.2|8283.2|8275.2|8270.2|128
1607093100000|2020-12-04 14:45:00|8290.7|8285.7|8284.7|8279.7|8296.7|8291.7|8282.2|8277.2|150
1607093400000|2020-12-04 14:50:00|8284.2|8279.2|8291.7|8286.7|8293.7|8288.7|8283.7|8278.7|88
1607093700000|2020-12-04 14:55:00|8292.2|8287.2|8295.7|8290.7|8297.7|8292.7|8290.2|8285.2|106
1607094000000|2020-12-04 15:00:00|8295.2|8290.2|8288.7|8283.7|8295.2|8290.2|8283.7|8278.7|99
1607094300000|2020-12-04 15:05:00|8289.2|8284.2|8288.7|8283.7|8291.2|8286.2|8284.7|8279.7|63
1607094600000|2020-12-04 15:10:00|8290.5|8285.5|8294|8289|8296.5|8291.5|8289.5|8284.5|141
1607094900000|2020-12-04 15:15:00|8295.5|8290.5|8297|8292|8300|8295|8295.5|8290.5|92
1607095200000|2020-12-04 15:20:00|8296.5|8291.5|8296|8291|8301.5|8296.5|8291.5|8286.5|146
1607095500000|2020-12-04 15:25:00|8296.5|8291.5|8288.5|8283.5|8299.5|8294.5|8288.5|8283.5|121
1607095800000|2020-12-04 15:30:00|8287|8282|8278|8273|8287.5|8282.5|8268.5|8263.5|285
1607096100000|2020-12-04 15:35:00|8277.5|8272.5|8280.5|8275.5|8287.5|8282.5|8276|8271|151
1607096400000|2020-12-04 15:40:00|8280|8275|8284|8279|8285|8280|8276.5|8271.5|82
1607096700000|2020-12-04 15:45:00|8283.5|8278.5|8277.5|8272.5|8283.5|8278.5|8275|8270|139
1607097000000|2020-12-04 15:50:00|8278|8273|8272.5|8267.5|8280.5|8275.5|8271|8266|115
1607097300000|2020-12-04 15:55:00|8273|8268|8271.5|8266.5|8279.5|8274.5|8269|8264|88
1607097600000|2020-12-04 16:00:00|8273.5|8268.5|8266.5|8261.5|8277.5|8272.5|8266.5|8261.5|96
1607097900000|2020-12-04 16:05:00|8267|8262|8259|8254|8272|8267|8257|8252|134
1607098200000|2020-12-04 16:10:00|8258.5|8253.5|8262.5|8257.5|8263.5|8258.5|8254.5|8249.5|92
1607098500000|2020-12-04 16:15:00|8263|8258|8263.5|8258.5|8268.5|8263.5|8258|8253|93
1607098800000|2020-12-04 16:20:00|8264.5|8259.5|8274.5|8269.5|8279|8274|8263.5|8258.5|230
1607099100000|2020-12-04 16:25:00|8275.5|8270.5|8285.5|8280.5|8287|8282|8274.5|8269.5|237
1607099400000|2020-12-04 16:30:00|8286.5|8279.5|8312.5|8304.5|8314.5|8306.5|8278.5|8271.5|1316
1607099700000|2020-12-04 16:35:00|8314.5|8306.5|8314.5|8306.5|8320.5|8312.5|8307.5|8300.5|824
1607100000000|2020-12-04 16:40:00|8313.5|8307.5|8309.5|8301.5|8315.5|8308.5|8307.5|8301.5|101
1607100300000|2020-12-04 16:45:00|8308.5|8300.5|8311.5|8305.5|8311.5|8305.5|8305.5|8298.5|122
1607100600000|2020-12-04 16:50:00|8312.5|8304.5|8315.5|8308.5|8320.5|8312.5|8312.5|8304.5|79
1607100900000|2020-12-04 16:55:00|8314.5|8307.5|8318.5|8310.5|8318.5|8311.5|8312.5|8306.5|31
1607101200000|2020-12-04 17:00:00|8317.5|8309.5|8315.5|8308.5|8318.5|8312.5|8315.5|8308.5|17
1607101500000|2020-12-04 17:05:00|8314.5|8307.5|8312.5|8305.5|8315.5|8308.5|8312.5|8305.5|15
1607101800000|2020-12-04 17:10:00|8311.5|8304.5|8311.5|8304.5|8312.5|8305.5|8310.5|8303.5|29
1607102100000|2020-12-04 17:15:00|8310.5|8303.5|8310.5|8303.5|8310.5|8304.5|8309.5|8302.5|10
1607102400000|2020-12-04 17:20:00|8309.5|8304.5|8311.5|8304.5|8311.5|8304.5|8308.5|8301.5|17
1607102700000|2020-12-04 17:25:00|8310.5|8305.5|8311.5|8305.5|8311.5|8305.5|8310.5|8304.5|12
1607103000000|2020-12-04 17:30:00|8312.5|8306.5|8312.5|8304.5|8312.5|8306.5|8310.5|8303.5|24
1607103300000|2020-12-04 17:35:00|8310.5|8303.5|8309.5|8302.5|8312.5|8303.5|8309.5|8302.5|6
1607103600000|2020-12-04 17:40:00|8308.5|8301.5|8311.5|8304.5|8311.5|8304.5|8308.5|8300.5|21
1607103900000|2020-12-04 17:45:00|8312.5|8305.5|8308.5|8301.5|8312.5|8306.5|8307.5|8300.5|55
1607104200000|2020-12-04 17:50:00|8306.5|8300.5|8305.5|8298.5|8306.5|8300.5|8304.5|8298.5|10
1607104500000|2020-12-04 17:55:00|8306.5|8299.5|8306.5|8299.5|8306.5|8300.5|8305.5|8299.5|13
1607104800000|2020-12-04 18:00:00|8308.5|8300.5|8307.5|8299.5|8308.5|8301.5|8305.5|8298.5|8
1607105100000|2020-12-04 18:05:00|8308.5|8300.5|8309.5|8302.5|8310.5|8303.5|8308.5|8299.5|1
1607105400000|2020-12-04 18:10:00|8310.5|8300.5|8308.5|8300.5|8310.5|8302.5|8308.5|8300.5|3
1607105700000|2020-12-04 18:15:00|8309.5|8301.5|8312.5|8303.5|8312.5|8304.5|8309.5|8300.5|10
1607106000000|2020-12-04 18:20:00|8311.5|8304.5|8311.5|8304.5|8312.5|8304.5|8310.5|8303.5|1
1607106300000|2020-12-04 18:25:00|8310.5|8303.5|8311.5|8304.5|8312.5|8305.5|8309.5|8303.5|2
1607106600000|2020-12-04 18:30:00|8312.5|8305.5|8312.5|8305.5|8312.5|8306.5|8310.5|8303.5|9
1607106900000|2020-12-04 18:35:00|8311.5|8306.5|8319.5|8311.5|8319.5|8311.5|8311.5|8306.5|24
1607107200000|2020-12-04 18:40:00|8318.5|8312.5|8315.5|8306.5|8319.5|8312.5|8314.5|8306.5|9
1607107500000|2020-12-04 18:45:00|8314.5|8307.5|8314.5|8306.5|8315.5|8307.5|8314.5|8305.5|13
1607107800000|2020-12-04 18:50:00|8313.5|8308.5|8312.5|8305.5|8315.5|8308.5|8312.5|8305.5|9
1607108100000|2020-12-04 18:55:00|8311.5|8304.5|8312.3|8300.3|8313.5|8306.5|8309|8300.3|25
1607108400000|2020-12-04 19:00:00|8312.4|8300.4|8316.1|8304.1|8316.6|8304.6|8312.3|8300.3|0
1607108700000|2020-12-04 19:05:00|8314.1|8302.1|8316.4|8304.4|8316.4|8304.4|8314.1|8302.1|0
1607109000000|2020-12-04 19:10:00|8316.3|8304.3|8312.3|8300.3|8316.8|8304.8|8312.3|8300.3|0
1607109300000|2020-12-04 19:15:00|8314.3|8302.3|8314.9|8302.9|8317.1|8305.1|8314.3|8302.3|0
1607109600000|2020-12-04 19:20:00|8316.9|8304.9|8314.7|8302.7|8317.3|8305.3|8314.6|8302.6|0
1607109900000|2020-12-04 19:25:00|8314.6|8302.6|8312|8300|8316.9|8304.9|8311.8|8299.8|0
1607110200000|2020-12-04 19:30:00|8312.1|8300.1|8314.4|8302.4|8314.6|8302.6|8312|8300|0
1607110500000|2020-12-04 19:35:00|8314.3|8302.3|8314.4|8302.4|8314.6|8302.6|8312|8300|0
1607110800000|2020-12-04 19:40:00|8314.3|8302.3|8317.8|8305.8|8317.8|8305.8|8312.3|8300.3|0
1607111100000|2020-12-04 19:45:00|8317.7|8305.7|8318.2|8306.2|8318.2|8306.2|8315.4|8303.4|0
1607111400000|2020-12-04 19:50:00|8318.1|8306.1|8315.6|8303.6|8318.2|8306.2|8315.5|8303.5|0
1607111700000|2020-12-04 19:55:00|8316.6|8304.6|8318|8306|8318.1|8306.1|8315.5|8303.5|0
1607112000000|2020-12-04 20:00:00|8318.1|8306.1|8317.9|8305.9|8322.5|8310.5|8317.7|8305.7|0
1607112300000|2020-12-04 20:05:00|8317.8|8305.8|8315.9|8303.9|8318|8306|8315.6|8303.6|0
1607112600000|2020-12-04 20:10:00|8315.8|8303.8|8310.8|8298.8|8315.9|8303.9|8310.8|8298.8|0
1607112900000|2020-12-04 20:15:00|8310.9|8298.9|8313.2|8301.2|8315.3|8303.3|8308.6|8296.6|0
1607113200000|2020-12-04 20:20:00|8313.1|8301.1|8315.6|8303.6|8315.8|8303.8|8312.9|8300.9|0
1607113500000|2020-12-04 20:25:00|8315.5|8303.5|8313.2|8301.2|8315.7|8303.7|8308.4|8296.4|0
1607113800000|2020-12-04 20:30:00|8313.4|8301.4|8319.3|8307.3|8319.4|8307.4|8313.2|8301.2|0
1607114100000|2020-12-04 20:35:00|8319.2|8307.2|8318.7|8306.7|8319.4|8307.4|8316.7|8304.7|0
1607114400000|2020-12-04 20:40:00|8318.6|8306.6|8326|8314|8328.3|8316.3|8316.4|8304.4|0
1607114700000|2020-12-04 20:45:00|8325.9|8313.9|8324.9|8312.9|8327.4|8315.4|8323.1|8311.1|0
1607115000000|2020-12-04 20:50:00|8325|8313|8325.1|8313.1|8327.6|8315.6|8322.6|8310.6|0
1607115300000|2020-12-04 20:55:00|8325.2|8313.2|8334.5|8322.5|8334.6|8322.6|8320.6|8308.6|0
1607115600000|2020-12-04 21:00:00|8334.4|8322.4|8326.3|8314.3|8335.8|8323.8|8325.8|8313.8|0
1607115900000|2020-12-04 21:05:00|8326.2|8314.2|8325.8|8313.8|8328.4|8316.4|8325.3|8313.3|0
1607116200000|2020-12-04 21:10:00|8325.7|8313.7|8318.1|8306.1|8325.7|8313.7|8316.2|8304.2|0
1607116500000|2020-12-04 21:15:00|8320.2|8308.2|8318.4|8306.4|8320.2|8308.2|8318.4|8306.4|0
1607116800000|2020-12-04 21:20:00|8318.2|8306.2|8318.6|8306.6|8318.9|8306.9|8318|8306|0
1607117100000|2020-12-04 21:25:00|8318.2|8306.2|8319.1|8307.1|8319.1|8307.1|8317.8|8305.8|0
1607117400000|2020-12-04 21:30:00|8319.2|8307.2|8320.3|8308.3|8321.9|8309.9|8319.2|8307.2|0
1607117700000|2020-12-04 21:35:00|8320.4|8308.4|8322.4|8310.4|8322.9|8310.9|8319.8|8307.8|0
1607118000000|2020-12-04 21:40:00|8321.9|8309.9|8318.9|8306.9|8322.4|8310.4|8318.9|8306.9|0
1607118300000|2020-12-04 21:45:00|8319.4|8307.4|8318.9|8306.9|8320.3|8308.3|8318|8306|0
1607118600000|2020-12-04 21:50:00|8318.4|8306.4|8316.8|8304.8|8318.9|8306.9|8316.8|8304.8|0
1607118900000|2020-12-04 21:55:00|8317.3|8305.3|8316.8|8304.8|8318|8306|8315.9|8303.9|0
1607295600000|2020-12-06 23:00:00|8343.8|8331.8|8342.4|8330.4|8348.6|8336.6|8340.6|8328.6|0
1607295900000|2020-12-06 23:05:00|8342.6|8330.6|8344.2|8332.2|8344.2|8332.2|8339|8327|0
1607296200000|2020-12-06 23:10:00|8344|8332|8333.9|8321.9|8344.2|8332.2|8333.5|8321.5|0
1607296500000|2020-12-06 23:15:00|8334|8322|8332.8|8320.8|8335.4|8323.4|8330.7|8318.7|0
1607296800000|2020-12-06 23:20:00|8333.3|8321.3|8330.3|8318.3|8336.4|8324.4|8328.5|8316.5|0
1607297100000|2020-12-06 23:25:00|8330.2|8318.2|8329.6|8317.6|8330.2|8318.2|8324.6|8312.6|0
1607297400000|2020-12-06 23:30:00|8332.2|8320.2|8328.7|8316.7|8333.6|8321.6|8328.2|8316.2|0
1607297700000|2020-12-06 23:35:00|8328.6|8316.6|8330.6|8318.6|8330.6|8318.6|8326.6|8314.6|0
1607298000000|2020-12-06 23:40:00|8330.5|8318.5|8332.2|8320.2|8333.1|8321.1|8329.6|8317.6|0
1607298300000|2020-12-06 23:45:00|8331.9|8319.9|8332.7|8320.7|8334.1|8322.1|8331.2|8319.2|0
1607298600000|2020-12-06 23:50:00|8332.6|8320.6|8332.2|8320.2|8333.2|8321.2|8330.6|8318.6|0
1607298900000|2020-12-06 23:55:00|8332.5|8320.5|8327.8|8315.8|8332.5|8320.5|8326.6|8314.6|0
1607299200000|2020-12-07 00:00:00|8327.6|8315.6|8325.7|8313.7|8328|8316|8323.1|8311.1|0
1607299500000|2020-12-07 00:05:00|8325.6|8313.6|8316.6|8304.6|8326.1|8314.1|8314.8|8302.8|0
1607299800000|2020-12-07 00:10:00|8317|8305|8317.3|8305.3|8320.4|8308.4|8315.5|8303.5|0
1607300100000|2020-12-07 00:15:00|8316.9|8304.9|8309.9|8297.9|8316.9|8304.9|8309.6|8297.6|0
1607300400000|2020-12-07 00:20:00|8309.8|8297.8|8307.8|8295.8|8312.2|8300.2|8307.6|8295.6|0
1607300700000|2020-12-07 00:25:00|8308.2|8296.2|8310.2|8298.2|8310.2|8298.2|8307.8|8295.8|0
1607301000000|2020-12-07 00:30:00|8310.1|8298.1|8314.7|8302.7|8314.8|8302.8|8309|8297|0
1607301300000|2020-12-07 00:35:00|8314.6|8302.6|8309.9|8297.9|8314.6|8302.6|8309.9|8297.9|0
1607301600000|2020-12-07 00:40:00|8311|8299|8312.3|8300.3|8312.3|8300.3|8309.7|8297.7|0
1607301900000|2020-12-07 00:45:00|8313.4|8301.4|8312.3|8300.3|8314.6|8302.6|8310.1|8298.1|0
1607302200000|2020-12-07 00:50:00|8311.9|8299.9|8323.6|8311.6|8323.6|8311.6|8310.1|8298.1|0
1607302500000|2020-12-07 00:55:00|8323.7|8311.7|8316.9|8304.9|8323.7|8311.7|8316.8|8304.8|0
1607302800000|2020-12-07 01:00:00|8316.1|8304.1|8323.7|8311.7|8324.8|8312.8|8314.7|8302.7|0
1607303100000|2020-12-07 01:05:00|8322.8|8310.8|8316.8|8304.8|8322.8|8310.8|8316.8|8304.8|0
1607303400000|2020-12-07 01:10:00|8316.4|8304.4|8319.1|8307.1|8319.2|8307.2|8312.2|8300.2|0
1607303700000|2020-12-07 01:15:00|8319|8307|8318.1|8306.1|8321.4|8309.4|8316.8|8304.8|0
1607304000000|2020-12-07 01:20:00|8317.7|8305.7|8314.7|8302.7|8319.2|8307.2|8314.6|8302.6|0
1607304300000|2020-12-07 01:25:00|8314.6|8302.6|8316.9|8304.9|8319.1|8307.1|8312.4|8300.4|0
1607304600000|2020-12-07 01:30:00|8317|8305|8312.4|8300.4|8319.2|8307.2|8312.3|8300.3|0
1607304900000|2020-12-07 01:35:00|8312.3|8300.3|8307.8|8295.8|8312.4|8300.4|8307.8|8295.8|0
1607305200000|2020-12-07 01:40:00|8307|8295|8305.6|8293.6|8307|8295|8303.3|8291.3|0
1607305500000|2020-12-07 01:45:00|8305.2|8293.2|8301|8289|8305.2|8293.2|8299.8|8287.8|0
1607305800000|2020-12-07 01:50:00|8301.1|8289.1|8305.6|8293.6|8305.6|8293.6|8301|8289|0
1607306100000|2020-12-07 01:55:00|8305.5|8293.5|8305.5|8293.5|8305.6|8293.6|8303.3|8291.3|0
1607306400000|2020-12-07 02:00:00|8305.1|8293.1|8303.2|8291.2|8305.5|8293.5|8303.2|8291.2|0
1607306700000|2020-12-07 02:05:00|8302.8|8290.8|8301|8289|8305.5|8293.5|8301|8289|0
1607307000000|2020-12-07 02:10:00|8303.2|8291.2|8301|8289|8303.2|8291.2|8301|8289|0
1607307300000|2020-12-07 02:15:00|8311.8|8299.8|8307.8|8295.8|8314|8302|8305.5|8293.5|0
1607307600000|2020-12-07 02:20:00|8307.7|8295.7|8310|8298|8310.1|8298.1|8307.7|8295.7|0
1607307900000|2020-12-07 02:25:00|8309.2|8297.2|8305.3|8293.3|8309.2|8297.2|8305.3|8293.3|0
1607308200000|2020-12-07 02:30:00|8304.4|8292.4|8296.1|8284.1|8304.4|8292.4|8296.1|8284.1|0
1607308500000|2020-12-07 02:35:00|8296.5|8284.5|8299.1|8287.1|8300.7|8288.7|8296.1|8284.1|0
1607308800000|2020-12-07 02:40:00|8298.5|8286.5|8296.2|8284.2|8300.6|8288.6|8296.2|8284.2|0
1607309100000|2020-12-07 02:45:00|8285.4|8273.4|8287.8|8275.8|8287.8|8275.8|8283.2|8271.2|0
1607309400000|2020-12-07 02:50:00|8287.9|8275.9|8289|8277|8289|8277|8287.8|8275.8|0
1607309700000|2020-12-07 02:55:00|8289.4|8277.4|8286.7|8274.7|8290.2|8278.2|8285.6|8273.6|0
1607310000000|2020-12-07 03:00:00|8286.3|8274.3|8288|8276|8290.2|8278.2|8285.6|8273.6|0
1607310300000|2020-12-07 03:05:00|8287.6|8275.6|8283.1|8271.1|8287.6|8275.6|8280.9|8268.9|0
1607310600000|2020-12-07 03:10:00|8283.2|8271.2|8282|8270|8283.2|8271.2|8280.9|8268.9|0
1607310900000|2020-12-07 03:15:00|8281.6|8269.6|8284.2|8272.2|8285.3|8273.3|8280.8|8268.8|0
1607311200000|2020-12-07 03:20:00|8285.3|8273.3|8287.6|8275.6|8287.6|8275.6|8283|8271|0
1607311500000|2020-12-07 03:25:00|8287.5|8275.5|8287.6|8275.6|8289.8|8277.8|8287.5|8275.5|0
1607311800000|2020-12-07 03:30:00|8287.5|8275.5|8287.7|8275.7|8289.8|8277.8|8287.5|8275.5|0
1607312100000|2020-12-07 03:35:00|8287.6|8275.6|8283.1|8271.1|8287.6|8275.6|8283|8271|0
1607312400000|2020-12-07 03:40:00|8283|8271|8284.2|8272.2|8285.3|8273.3|8283|8271|0
1607312700000|2020-12-07 03:45:00|8283.8|8271.8|8281.9|8269.9|8285.3|8273.3|8280.8|8268.8|0
1607313000000|2020-12-07 03:50:00|8282.3|8270.3|8280.8|8268.8|8285.3|8273.3|8280.8|8268.8|0
1607313300000|2020-12-07 03:55:00|8281.2|8269.2|8280.6|8268.6|8283|8271|8280.6|8268.6|0
1607313600000|2020-12-07 04:00:00|8291.3|8279.3|8292|8280|8293.6|8281.6|8289.2|8277.2|0
1607313900000|2020-12-07 04:05:00|8292.1|8280.1|8296.5|8284.5|8296.6|8284.6|8292|8280|0
1607314200000|2020-12-07 04:10:00|8296.1|8284.1|8296.5|8284.5|8296.6|8284.6|8295.4|8283.4|0
1607314500000|2020-12-07 04:15:00|8285.9|8273.9|8285.9|8273.9|8285.9|8273.9|8285.8|8273.8|0
1607314800000|2020-12-07 04:20:00|8285.8|8273.8|8285.9|8273.9|8285.9|8273.9|8283.6|8271.6|0
1607315400000|2020-12-07 04:30:00|8285.8|8273.8|8283.6|8271.6|8285.9|8273.9|8283.6|8271.6|0
1607315700000|2020-12-07 04:35:00|8284.4|8272.4|8285.8|8273.8|8285.9|8273.9|8284.4|8272.4|0
1607316000000|2020-12-07 04:40:00|8285.9|8273.9|8284.7|8272.7|8285.9|8273.9|8283.6|8271.6|0
1607316300000|2020-12-07 04:45:00|8284.3|8272.3|8285.8|8273.8|8285.9|8273.9|8283.6|8271.6|0
1607316600000|2020-12-07 04:50:00|8285.9|8273.9|8288.1|8276.1|8288.1|8276.1|8285.9|8273.9|0
1607316900000|2020-12-07 04:55:00|8288.2|8276.2|8288.2|8276.2|8290.4|8278.4|8288.1|8276.1|0
1607317200000|2020-12-07 05:00:00|8289.1|8277.1|8292.3|8280.3|8292.8|8280.8|8289.1|8277.1|0
1607317500000|2020-12-07 05:05:00|8292.7|8280.7|8292.3|8280.3|8294.5|8282.5|8290|8278|0
1607317800000|2020-12-07 05:10:00|8292.2|8280.2|8290|8278|8292.2|8280.2|8289.9|8277.9|0
1607318100000|2020-12-07 05:15:00|8289.9|8277.9|8287.8|8275.8|8290|8278|8287.7|8275.7|0
1607318400000|2020-12-07 05:20:00|8287.7|8275.7|8287.7|8275.7|8290|8278|8287.7|8275.7|0
1607318700000|2020-12-07 05:25:00|8288.8|8276.8|8287.7|8275.7|8288.9|8276.9|8287.6|8275.6|0
1607319000000|2020-12-07 05:30:00|8287.8|8275.8|8291.1|8279.1|8292.3|8280.3|8287.8|8275.8|0
1607319300000|2020-12-07 05:35:00|8291.5|8279.5|8289.9|8277.9|8292.2|8280.2|8289.9|8277.9|0
1607319600000|2020-12-07 05:40:00|8289.8|8277.8|8289.8|8277.8|8289.9|8277.9|8289.8|8277.8|0
1607319900000|2020-12-07 05:45:00|8289.4|8277.4|8287.6|8275.6|8289.9|8277.9|8287.6|8275.6|0
1607320200000|2020-12-07 05:50:00|8289.8|8277.8|8289.6|8277.6|8289.8|8277.8|8287.5|8275.5|0
1607320500000|2020-12-07 05:55:00|8289.8|8277.8|8289.9|8277.9|8289.9|8277.9|8289.8|8277.8|0
1607320800000|2020-12-07 06:00:00|8289.8|8277.8|8294.3|8282.3|8294.3|8282.3|8289.8|8277.8|0
1607321100000|2020-12-07 06:05:00|8294.4|8282.4|8293.7|8281.7|8294.8|8282.8|8292.1|8280.1|0
1607321400000|2020-12-07 06:10:00|8293.3|8281.3|8295.3|8283.3|8295.3|8283.3|8292.6|8280.6|0
1607321700000|2020-12-07 06:15:00|8295.4|8283.4|8295.4|8283.4|8297.6|8285.6|8295.3|8283.3|0
1607322000000|2020-12-07 06:20:00|8295.3|8283.3|8296.5|8284.5|8297.6|8285.6|8295.3|8283.3|0
1607322300000|2020-12-07 06:25:00|8296.4|8284.4|8295.2|8283.2|8297.6|8285.6|8295.2|8283.2|0
1607322600000|2020-12-07 06:30:00|8295.3|8283.3|8292.9|8280.9|8295.3|8283.3|8290.6|8278.6|0
1607322900000|2020-12-07 06:35:00|8293|8281|8297.6|8285.6|8297.6|8285.6|8293|8281|0
1607323200000|2020-12-07 06:40:00|8297.5|8285.5|8297.6|8285.6|8297.6|8285.6|8296.4|8284.4|0
1607323500000|2020-12-07 06:45:00|8296.7|8284.7|8297.6|8285.6|8297.7|8285.7|8295.4|8283.4|0
1607323800000|2020-12-07 06:50:00|8297.7|8285.7|8293.3|8281.3|8297.7|8285.7|8293.2|8281.2|0
1607324100000|2020-12-07 06:55:00|8293.2|8281.2|8285.8|8273.8|8293.2|8281.2|8285.8|8273.8|0
1607324400000|2020-12-07 07:00:00|8285.6|8273.6|8274|8269|8285.6|8277.5|8273|8265.1|90
1607324700000|2020-12-07 07:05:00|8274.5|8269.5|8269|8264|8274.5|8269.5|8264.5|8259.5|52
1607325000000|2020-12-07 07:10:00|8268.5|8263.5|8273|8268|8273|8268|8266|8261|14
1607325300000|2020-12-07 07:15:00|8272.5|8267.5|8276|8271|8277.5|8272.5|8270.5|8265.5|43
1607325600000|2020-12-07 07:20:00|8275.5|8270.5|8284|8279|8284|8279|8275|8270|22
1607325900000|2020-12-07 07:25:00|8283.5|8278.5|8279.5|8274.5|8283.5|8278.5|8277|8272|27
1607326200000|2020-12-07 07:30:00|8279|8274|8276.5|8271.5|8279|8274|8275.5|8270.5|17
1607326500000|2020-12-07 07:35:00|8276|8271|8277|8272|8278|8273|8275|8270|14
1607326800000|2020-12-07 07:40:00|8277.5|8272.5|8277|8272|8278|8273|8276|8271|2
1607327100000|2020-12-07 07:45:00|8275.5|8270.5|8276.5|8271.5|8283|8278|8272.5|8267.5|34
1607327400000|2020-12-07 07:50:00|8278.5|8273.5|8280|8275|8281|8276|8278.5|8273.5|4
1607327700000|2020-12-07 07:55:00|8280.5|8275.5|8289.5|8284.5|8289.5|8284.5|8280.5|8275.5|67
1607328000000|2020-12-07 08:00:00|8288.5|8283.5|8293.5|8288.5|8300.5|8295.5|8277.5|8272.5|469
1607328300000|2020-12-07 08:05:00|8292.5|8287.5|8274|8269|8297|8292|8270.5|8265.5|261
1607328600000|2020-12-07 08:10:00|8274.5|8269.5|8259|8254|8279|8274|8252|8247|183
1607328900000|2020-12-07 08:15:00|8258.5|8253.5|8272|8267|8272.5|8267.5|8256.5|8251.5|142
1607329200000|2020-12-07 08:20:00|8271.5|8266.5|8259|8254|8273|8268|8256.5|8251.5|137
1607329500000|2020-12-07 08:25:00|8258.5|8253.5|8247|8242|8258.5|8253.5|8237|8232|163
1607329800000|2020-12-07 08:30:00|8247.5|8242.5|8241|8236|8252.5|8247.5|8235.5|8230.5|151
1607330100000|2020-12-07 08:35:00|8240|8235|8253.5|8248.5|8257.5|8252.5|8236|8231|163
1607330400000|2020-12-07 08:40:00|8253.8|8248.8|8232.8|8227.8|8253.8|8248.8|8227.8|8222.8|157
1607330700000|2020-12-07 08:45:00|8232.3|8227.3|8249.3|8244.3|8251.3|8246.3|8229.3|8224.3|113
1607331000000|2020-12-07 08:50:00|8248.3|8243.3|8253.3|8248.3|8256.8|8251.8|8247.3|8242.3|57
1607331300000|2020-12-07 08:55:00|8252.8|8247.8|8246.3|8241.3|8256.3|8251.3|8244.8|8239.8|104
1607331600000|2020-12-07 09:00:00|8246.8|8241.8|8249.8|8244.8|8254.8|8249.8|8244.3|8239.3|103
1607331900000|2020-12-07 09:05:00|8250.8|8245.8|8252.3|8247.3|8254.8|8249.8|8246.3|8241.3|63
1607332200000|2020-12-07 09:10:00|8252.8|8247.8|8255.3|8250.3|8260.8|8255.8|8251.3|8246.3|67
1607332500000|2020-12-07 09:15:00|8254.8|8249.8|8266.8|8261.8|8266.8|8261.8|8254.3|8249.3|80
1607332800000|2020-12-07 09:20:00|8267.3|8262.3|8267.8|8262.8|8271.3|8266.3|8262.8|8257.8|37
1607333100000|2020-12-07 09:25:00|8268.3|8263.3|8265.8|8260.8|8269.8|8264.8|8265.3|8260.3|24
1607333400000|2020-12-07 09:30:00|8266.8|8261.8|8276.8|8271.8|8281.8|8276.8|8266.8|8261.8|75
1607333700000|2020-12-07 09:35:00|8277.3|8272.3|8270.8|8265.8|8280.8|8275.8|8269.8|8264.8|21
1607334000000|2020-12-07 09:40:00|8271.3|8266.3|8270.8|8265.8|8274.8|8269.8|8268.3|8263.3|49
1607334300000|2020-12-07 09:45:00|8269.3|8264.3|8276.3|8271.3|8276.8|8271.8|8268.3|8263.3|35
1607334600000|2020-12-07 09:50:00|8276.8|8271.8|8271.3|8266.3|8278.8|8273.8|8270.8|8265.8|63
1607334900000|2020-12-07 09:55:00|8271.8|8266.8|8276.8|8271.8|8278.8|8273.8|8271.8|8266.8|31
1607335200000|2020-12-07 10:00:00|8275.8|8270.8|8271.8|8266.8|8276.3|8271.3|8269.8|8264.8|49
1607335500000|2020-12-07 10:05:00|8272.3|8267.3|8277.3|8272.3|8280.3|8275.3|8268.3|8263.3|97
1607335800000|2020-12-07 10:10:00|8276.8|8271.8|8276.8|8271.8|8278.8|8273.8|8274.8|8269.8|39
1607336100000|2020-12-07 10:15:00|8276.3|8271.3|8276.8|8271.8|8277.8|8272.8|8269.8|8264.8|92
1607336400000|2020-12-07 10:20:00|8276.3|8271.3|8274.8|8269.8|8279.3|8274.3|8273.8|8268.8|30
1607336700000|2020-12-07 10:25:00|8275.3|8270.3|8271.8|8266.8|8278.8|8273.8|8271.8|8266.8|53
1607337000000|2020-12-07 10:30:00|8272.3|8267.3|8268.3|8263.3|8274.8|8269.8|8266.8|8261.8|20
1607337300000|2020-12-07 10:35:00|8267.8|8262.8|8262.8|8257.8|8268.8|8263.8|8262.8|8257.8|86
1607337600000|2020-12-07 10:40:00|8261.8|8256.8|8268.3|8263.3|8268.3|8263.3|8260.3|8255.3|89
1607337900000|2020-12-07 10:45:00|8268.8|8263.8|8270.8|8265.8|8272.8|8267.8|8267.3|8262.3|24
1607338200000|2020-12-07 10:50:00|8271.3|8266.3|8274.8|8269.8|8275.8|8270.8|8271.3|8266.3|17
1607338500000|2020-12-07 10:55:00|8274.3|8269.3|8269.8|8264.8|8277.8|8272.8|8269.8|8264.8|66
1607338800000|2020-12-07 11:00:00|8270.3|8265.3|8276.8|8271.8|8276.8|8271.8|8267.8|8262.8|42
1607339100000|2020-12-07 11:05:00|8277.3|8272.3|8274.8|8269.8|8280.8|8275.8|8272.8|8267.8|44
1607339400000|2020-12-07 11:10:00|8275.8|8270.8|8279.8|8274.8|8279.8|8274.8|8275.3|8270.3|44
1607339700000|2020-12-07 11:15:00|8280.3|8275.3|8277.8|8272.8|8285.3|8280.3|8277.3|8272.3|31
1607340000000|2020-12-07 11:20:00|8279.8|8274.8|8282.8|8277.8|8282.8|8277.8|8277.8|8272.8|11
1607340300000|2020-12-07 11:25:00|8282.3|8277.3|8282.3|8277.3|8283.8|8278.8|8279.3|8274.3|18
1607340600000|2020-12-07 11:30:00|8281.8|8276.8|8282.3|8277.3|8282.8|8277.8|8279.8|8274.8|28
1607340900000|2020-12-07 11:35:00|8282.8|8277.8|8282.8|8277.8|8284.8|8279.8|8281.3|8276.3|24
1607341200000|2020-12-07 11:40:00|8282.3|8277.3|8277.8|8272.8|8285.3|8280.3|8277.8|8272.8|10
1607341500000|2020-12-07 11:45:00|8278.3|8273.3|8284.8|8279.8|8285.3|8280.3|8278.3|8273.3|30
1607341800000|2020-12-07 11:50:00|8287.3|8282.3|8291.3|8286.3|8295.3|8290.3|8287.3|8282.3|203
1607342100000|2020-12-07 11:55:00|8291.8|8286.8|8291.8|8286.8|8295.3|8290.3|8291.3|8286.3|100
1607342400000|2020-12-07 12:00:00|8291.3|8286.3|8291.8|8286.8|8293.3|8288.3|8289.8|8284.8|52
1607342700000|2020-12-07 12:05:00|8291.3|8286.3|8286.8|8281.8|8291.8|8286.8|8285.8|8280.8|28
1607343000000|2020-12-07 12:10:00|8286.3|8281.3|8281.8|8276.8|8287.8|8282.8|8281.8|8276.8|38
1607343300000|2020-12-07 12:15:00|8282.3|8277.3|8287.8|8282.8|8289.8|8284.8|8282.3|8277.3|25
1607343600000|2020-12-07 12:20:00|8288.8|8283.8|8292.8|8287.8|8292.8|8287.8|8287.8|8282.8|34
1607343900000|2020-12-07 12:25:00|8291.8|8286.8|8287.3|8282.3|8291.8|8286.8|8284.8|8279.8|11
1607344200000|2020-12-07 12:30:00|8287.8|8282.8|8283.3|8278.3|8287.8|8282.8|8281.3|8276.3|17
1607344500000|2020-12-07 12:35:00|8283.8|8278.8|8284.3|8279.3|8287.3|8282.3|8283.8|8278.8|9
1607344800000|2020-12-07 12:40:00|8283.2|8278.2|8272.2|8267.2|8283.7|8278.7|8271.7|8266.7|27
1607345100000|2020-12-07 12:45:00|8271.7|8266.7|8277.7|8272.7|8277.7|8272.7|8271.7|8266.7|22
1607345400000|2020-12-07 12:50:00|8278.2|8273.2|8283.7|8278.7|8284.7|8279.7|8277.7|8272.7|12
1607345700000|2020-12-07 12:55:00|8282.7|8277.7|8282.7|8277.7|8289.2|8284.2|8280.2|8275.2|86
1607346000000|2020-12-07 13:00:00|8281.7|8276.7|8279.7|8274.7|8284.7|8279.7|8277.7|8272.7|38
1607346300000|2020-12-07 13:05:00|8280.2|8275.2|8283.7|8278.7|8283.7|8278.7|8279.7|8274.7|17
1607346600000|2020-12-07 13:10:00|8282.7|8277.7|8272.7|8267.7|8283.2|8278.2|8272.7|8267.7|44
1607346900000|2020-12-07 13:15:00|8273.7|8268.7|8276.7|8271.7|8281.2|8276.2|8273.2|8268.2|34
1607347200000|2020-12-07 13:20:00|8277.2|8272.2|8272.2|8267.2|8278.7|8273.7|8271.7|8266.7|26
1607347500000|2020-12-07 13:25:00|8272.7|8267.7|8281.7|8276.7|8282.7|8277.7|8272.7|8267.7|50
1607347800000|2020-12-07 13:30:00|8281.2|8276.2|8276.7|8271.7|8282.2|8277.2|8275.7|8270.7|29
1607348100000|2020-12-07 13:35:00|8277.2|8272.2|8273.7|8268.7|8277.2|8272.2|8270.2|8265.2|59
1607348400000|2020-12-07 13:40:00|8274.2|8269.2|8279.7|8274.7|8279.7|8274.7|8274.2|8269.2|12
1607348700000|2020-12-07 13:45:00|8279.2|8274.2|8275.2|8270.2|8279.2|8274.2|8275.2|8270.2|16
1607349000000|2020-12-07 13:50:00|8274.7|8269.7|8272.7|8267.7|8277.7|8272.7|8272.7|8267.7|10
1607349300000|2020-12-07 13:55:00|8272.2|8267.2|8272.2|8267.2|8275.2|8270.2|8270.2|8265.2|30
1607349600000|2020-12-07 14:00:00|8271.7|8266.7|8278.2|8273.2|8279.2|8274.2|8271.7|8266.7|24
1607349900000|2020-12-07 14:05:00|8278.7|8273.7|8278.7|8273.7|8282.2|8277.2|8277.7|8272.7|93
1607350200000|2020-12-07 14:10:00|8279.2|8274.2|8275.2|8270.2|8282.7|8277.7|8274.7|8269.7|68
1607350500000|2020-12-07 14:15:00|8275.7|8270.7|8278.2|8273.2|8278.2|8273.2|8274.7|8269.7|31
1607350800000|2020-12-07 14:20:00|8278.7|8273.7|8277.7|8272.7|8280.7|8275.7|8276.7|8271.7|76
1607351100000|2020-12-07 14:25:00|8277.2|8272.2|8279.7|8274.7|8279.7|8274.7|8272.7|8267.7|52
1607351400000|2020-12-07 14:30:00|8280.2|8275.2|8269.7|8264.7|8282.7|8277.7|8269.7|8264.7|59
1607351700000|2020-12-07 14:35:00|8269.2|8264.2|8263.2|8258.2|8277.2|8272.2|8261.2|8256.2|106
1607352000000|2020-12-07 14:40:00|8262.7|8257.7|8263.7|8258.7|8265.7|8260.7|8256.7|8251.7|116
1607352300000|2020-12-07 14:45:00|8263.2|8258.2|8265.2|8260.2|8271.7|8266.7|8261.2|8256.2|89
1607352600000|2020-12-07 14:50:00|8264.7|8259.7|8262.7|8257.7|8268.2|8263.2|8260.7|8255.7|40
1607352900000|2020-12-07 14:55:00|8263.2|8258.2|8279.7|8274.7|8279.7|8274.7|8254.7|8249.7|132
1607353200000|2020-12-07 15:00:00|8280.7|8275.7|8262.7|8257.7|8281.2|8276.2|8262.7|8257.7|139
1607353500000|2020-12-07 15:05:00|8262.2|8257.2|8258.7|8253.7|8262.7|8257.7|8255.7|8250.7|97
1607353800000|2020-12-07 15:10:00|8258.3|8253.3|8266.3|8261.3|8270.3|8265.3|8258.3|8253.3|166
1607354100000|2020-12-07 15:15:00|8266.8|8261.8|8258.3|8253.3|8267.8|8262.8|8255.3|8250.3|105
1607354400000|2020-12-07 15:20:00|8258.8|8253.8|8265.8|8260.8|8267.3|8262.3|8258.8|8253.8|75
1607354700000|2020-12-07 15:25:00|8265.3|8260.3|8277.8|8272.8|8278.3|8273.3|8264.8|8259.8|91
1607355000000|2020-12-07 15:30:00|8278.3|8273.3|8282.3|8277.3|8282.3|8277.3|8276.8|8271.8|57
1607355300000|2020-12-07 15:35:00|8281.8|8276.8|8283.8|8278.8|8287.8|8282.8|8281.3|8276.3|18
1607355600000|2020-12-07 15:40:00|8283.3|8278.3|8283.3|8278.3|8289.3|8284.3|8282.3|8277.3|69
1607355900000|2020-12-07 15:45:00|8282.8|8277.8|8284.3|8279.3|8284.8|8279.8|8278.8|8273.8|58
1607356200000|2020-12-07 15:50:00|8283.8|8278.8|8288.3|8283.3|8289.8|8284.8|8283.8|8278.8|43
1607356500000|2020-12-07 15:55:00|8287.3|8282.3|8286.3|8281.3|8287.3|8282.3|8282.3|8277.3|50
1607356800000|2020-12-07 16:00:00|8285.8|8280.8|8279.8|8274.8|8286.3|8281.3|8278.3|8273.3|172
1607357100000|2020-12-07 16:05:00|8280.3|8275.3|8277.3|8272.3|8281.3|8276.3|8276.3|8271.3|108
1607357400000|2020-12-07 16:10:00|8277.8|8272.8|8273.3|8268.3|8277.8|8272.8|8273.3|8268.3|71
1607357700000|2020-12-07 16:15:00|8273.8|8268.8|8277.3|8272.3|8278.8|8273.8|8273.3|8268.3|36
1607358000000|2020-12-07 16:20:00|8276.8|8271.8|8278.3|8273.3|8282.3|8277.3|8275.8|8270.8|238
1607358300000|2020-12-07 16:25:00|8278.8|8273.8|8284.8|8279.8|8287.8|8282.8|8276.3|8271.3|328
1607358600000|2020-12-07 16:30:00|8286.3|8278.3|8282.3|8275.3|8290.3|8283.3|8281.3|8273.3|552
1607358900000|2020-12-07 16:35:00|8284.3|8274.3|8285.3|8277.3|8288.3|8280.3|8279.3|8272.3|157
1607359200000|2020-12-07 16:40:00|8286.3|8278.3|8284.3|8277.3|8286.3|8279.3|8282.3|8275.3|61
1607359500000|2020-12-07 16:45:00|8285.3|8278.3|8289.3|8281.3|8290.3|8284.3|8284.3|8278.3|23
1607359800000|2020-12-07 16:50:00|8288.3|8280.3|8284.3|8276.3|8288.3|8280.3|8282.3|8275.3|7
1607360100000|2020-12-07 16:55:00|8282.3|8275.3|8286.3|8278.3|8291.3|8284.3|8279.3|8273.3|37
1607360400000|2020-12-07 17:00:00|8285.3|8276.3|8287.3|8279.3|8287.3|8279.3|8281.3|8273.3|16
1607360700000|2020-12-07 17:05:00|8288.3|8280.3|8289.3|8281.3|8289.3|8283.3|8287.3|8279.3|7
1607361000000|2020-12-07 17:10:00|8290.3|8282.3|8288.3|8281.3|8290.3|8282.3|8288.3|8281.3|13
1607361300000|2020-12-07 17:15:00|8287.3|8279.3|8287.3|8279.3|8288.3|8281.3|8285.3|8278.3|13
1607361600000|2020-12-07 17:20:00|8285.3|8280.3|8285.3|8278.3|8288.3|8281.3|8285.3|8278.3|6
1607361900000|2020-12-07 17:25:00|8286.3|8279.3|8285.3|8277.3|8286.3|8279.3|8284.3|8277.3|4
1607362200000|2020-12-07 17:30:00|8284.3|8278.3|8284.3|8277.3|8284.3|8278.3|8283.3|8277.3|1
1607362500000|2020-12-07 17:35:00|8283.3|8278.3|8285.3|8278.3|8285.3|8278.3|8283.3|8278.3|7
1607362800000|2020-12-07 17:40:00|8284.3|8277.3|8284.3|8277.3|8284.3|8278.3|8283.3|8275.3|13
1607363100000|2020-12-07 17:45:00|8285.3|8278.3|8284.3|8276.3|8285.3|8279.3|8283.3|8276.3|0
1607363400000|2020-12-07 17:50:00|8285.3|8277.3|8284.3|8277.3|8286.3|8279.3|8284.3|8277.3|0
1607363700000|2020-12-07 17:55:00|8283.3|8276.3|8283.3|8275.3|8283.3|8276.3|8282.3|8275.3|19
1607364000000|2020-12-07 18:00:00|8282.3|8276.3|8280.3|8272.3|8282.3|8276.3|8280.3|8272.3|3
1607364300000|2020-12-07 18:05:00|8279.3|8273.3|8280.3|8272.3|8280.3|8273.3|8277.3|8270.3|11
1607364600000|2020-12-07 18:10:00|8279.3|8270.3|8275.3|8267.3|8279.3|8271.3|8275.3|8267.3|12
1607364900000|2020-12-07 18:15:00|8277.3|8268.3|8280.3|8271.3|8280.3|8272.3|8277.3|8267.3|6
1607365200000|2020-12-07 18:20:00|8282.3|8272.3|8283.3|8275.3|8283.3|8275.3|8282.3|8272.3|8
1607365500000|2020-12-07 18:25:00|8284.3|8274.3|8281.3|8274.3|8284.3|8274.3|8281.3|8273.3|0
1607365800000|2020-12-07 18:30:00|8283.3|8275.3|8281.3|8273.3|8283.3|8275.3|8279.3|8272.3|2
1607366100000|2020-12-07 18:35:00|8280.3|8272.3|8278.3|8269.3|8280.3|8274.3|8278.3|8269.3|1
1607366400000|2020-12-07 18:40:00|8277.3|8270.3|8274.3|8266.3|8277.3|8270.3|8273.3|8266.3|23
1607366700000|2020-12-07 18:45:00|8273.3|8265.3|8268.3|8260.3|8273.3|8266.3|8266.3|8260.3|16
1607367000000|2020-12-07 18:50:00|8267.3|8261.3|8276.3|8266.3|8276.3|8267.3|8267.3|8260.3|9
1607367300000|2020-12-07 18:55:00|8274.3|8267.3|8278.2|8266.2|8280.3|8272.3|8274.3|8266.2|12
1607367600000|2020-12-07 19:00:00|8278.1|8266.1|8275|8263|8278.1|8266.1|8272.4|8260.4|0
1607367900000|2020-12-07 19:05:00|8275.1|8263.1|8280|8268|8280|8268|8272.8|8260.8|0
1607368200000|2020-12-07 19:10:00|8279.9|8267.9|8277.4|8265.4|8280|8268|8275.4|8263.4|0
1607368500000|2020-12-07 19:15:00|8277.3|8265.3|8277.5|8265.5|8279.8|8267.8|8272.8|8260.8|0
1607368800000|2020-12-07 19:20:00|8277.6|8265.6|8280.1|8268.1|8280.3|8268.3|8277.5|8265.5|0
1607369100000|2020-12-07 19:25:00|8280|8268|8280.1|8268.1|8282.3|8270.3|8279.9|8267.9|0
1607369400000|2020-12-07 19:30:00|8282.1|8270.1|8280.3|8268.3|8282.7|8270.7|8280|8268|0
1607369700000|2020-12-07 19:35:00|8280.2|8268.2|8282.5|8270.5|8282.6|8270.6|8280.1|8268.1|0
1607370000000|2020-12-07 19:40:00|8282.6|8270.6|8282.8|8270.8|8282.8|8270.8|8280.5|8268.5|0
1607370300000|2020-12-07 19:45:00|8282.7|8270.7|8282.7|8270.7|8282.9|8270.9|8280.5|8268.5|0
1607370600000|2020-12-07 19:50:00|8282.8|8270.8|8280.3|8268.3|8282.8|8270.8|8280.3|8268.3|0
1607370900000|2020-12-07 19:55:00|8280.2|8268.2|8279.9|8267.9|8282.5|8270.5|8279.7|8267.7|0
1607371200000|2020-12-07 20:00:00|8280|8268|8282|8270|8282.3|8270.3|8277.5|8265.5|0
1607371500000|2020-12-07 20:05:00|8282.1|8270.1|8277.7|8265.7|8282.2|8270.2|8277.6|8265.6|0
1607371800000|2020-12-07 20:10:00|8277.6|8265.6|8277.6|8265.6|8280|8268|8277.5|8265.5|0
1607372100000|2020-12-07 20:15:00|8277.5|8265.5|8280.5|8268.5|8282.5|8270.5|8277.5|8265.5|0
1607372400000|2020-12-07 20:20:00|8280.4|8268.4|8280.6|8268.6|8282.7|8270.7|8280.4|8268.4|0
1607372700000|2020-12-07 20:25:00|8280.7|8268.7|8280.8|8268.8|8283.3|8271.3|8280.6|8268.6|0
1607373000000|2020-12-07 20:30:00|8280.7|8268.7|8283.4|8271.4|8285.6|8273.6|8280.7|8268.7|0
1607373300000|2020-12-07 20:35:00|8283.3|8271.3|8280.8|8268.8|8285.6|8273.6|8278.6|8266.6|0
1607373600000|2020-12-07 20:40:00|8280.7|8268.7|8271.1|8259.1|8280.9|8268.9|8270.6|8258.6|0
1607373900000|2020-12-07 20:45:00|8271|8259|8268.3|8256.3|8273.4|8261.4|8263.8|8251.8|0
1607374200000|2020-12-07 20:50:00|8268.5|8256.5|8282.6|8270.6|8282.6|8270.6|8268.5|8256.5|0
1607374500000|2020-12-07 20:55:00|8280.6|8268.6|8283.3|8271.3|8290|8278|8280.6|8268.6|0
1607374800000|2020-12-07 21:00:00|8283.4|8271.4|8281.6|8269.6|8289.1|8277.1|8280.5|8268.5|0
1607375100000|2020-12-07 21:05:00|8281.7|8269.7|8283.1|8271.1|8283.5|8271.5|8277.5|8265.5|0
1607375400000|2020-12-07 21:10:00|8283|8271|8282.9|8270.9|8284.2|8272.2|8280|8268|0
1607375700000|2020-12-07 21:15:00|8282.8|8270.8|8283.5|8271.5|8283.9|8271.9|8282.8|8270.8|0
1607376000000|2020-12-07 21:20:00|8283.7|8271.7|8283.5|8271.5|8283.7|8271.7|8283.5|8271.5|0
1607376300000|2020-12-07 21:25:00|8283.7|8271.7|8282|8270|8283.7|8271.7|8282|8270|0
1607376600000|2020-12-07 21:30:00|8281.9|8269.9|8283.3|8271.3|8283.3|8271.3|8280.3|8268.3|0
1607376900000|2020-12-07 21:35:00|8283.2|8271.2|8280.3|8268.3|8283.3|8271.3|8280.3|8268.3|0
1607377200000|2020-12-07 21:40:00|8280.7|8268.7|8279.3|8267.3|8281.2|8269.2|8278.8|8266.8|0
1607377500000|2020-12-07 21:45:00|8279.2|8267.2|8270.7|8258.7|8279.2|8267.2|8270.2|8258.2|0
1607377800000|2020-12-07 21:50:00|8270.6|8258.6|8268.3|8256.3|8271.8|8259.8|8266.2|8254.2|0
1607378100000|2020-12-07 21:55:00|8267.6|8255.6|8266.1|8254.1|8268.3|8256.3|8262.1|8250.1|0
1607378400000|2020-12-07 22:00:00|8266.7|8254.7|8266.1|8254.1|8266.7|8254.7|8264.8|8252.8|0
1607378700000|2020-12-07 22:05:00|8266.3|8254.3|8265.3|8253.3|8266.7|8254.7|8265.3|8253.3|0
1607379000000|2020-12-07 22:10:00|8265.1|8253.1|8266.2|8254.2|8267|8255|8264.7|8252.7|0
1607379300000|2020-12-07 22:15:00|8266.4|8254.4|8266.8|8254.8|8266.8|8254.8|8266.4|8254.4|0
1607379600000|2020-12-07 22:20:00|8267.2|8255.2|8267.5|8255.5|8267.9|8255.9|8267.2|8255.2|0
1607379900000|2020-12-07 22:25:00|8267.7|8255.7|8267.9|8255.9|8268.7|8256.7|8267.5|8255.5|0
1607380200000|2020-12-07 22:30:00|8268.1|8256.1|8268.1|8256.1|8268.1|8256.1|8267.9|8255.9|0
1607380500000|2020-12-07 22:35:00|8268.3|8256.3|8268.7|8256.7|8268.9|8256.9|8268.3|8256.3|0
1607380800000|2020-12-07 22:40:00|8268.9|8256.9|8269.2|8257.2|8269.6|8257.6|8268.5|8256.5|0
1607381100000|2020-12-07 22:45:00|8268.9|8256.9|8268.9|8256.9|8268.9|8256.9|8268.9|8256.9|0
1607381400000|2020-12-07 22:50:00|8268.7|8256.7|8268.7|8256.7|8268.7|8256.7|8268.7|8256.7|0
1607381700000|2020-12-07 22:55:00|8268.9|8256.9|8267.7|8255.7|8269.2|8257.2|8267.7|8255.7|0
1607382000000|2020-12-07 23:00:00|8267.8|8255.8|8268.6|8256.6|8270.4|8258.4|8266.7|8254.7|0
1607382300000|2020-12-07 23:05:00|8269|8257|8268.6|8256.6|8269.5|8257.5|8268.6|8256.6|0
1607382600000|2020-12-07 23:10:00|8268.5|8256.5|8268.1|8256.1|8268.6|8256.6|8267.2|8255.2|0
1607382900000|2020-12-07 23:15:00|8268.3|8256.3|8268.3|8256.3|8268.8|8256.8|8267.4|8255.4|0
1607383200000|2020-12-07 23:20:00|8268.4|8256.4|8268.5|8256.5|8269|8257|8268.1|8256.1|0
1607383500000|2020-12-07 23:25:00|8268.6|8256.6|8268.5|8256.5|8269|8257|8268.5|8256.5|0
1607383800000|2020-12-07 23:30:00|8268.6|8256.6|8271.6|8259.6|8272|8260|8268.6|8256.6|0
1607384100000|2020-12-07 23:35:00|8271.5|8259.5|8271.6|8259.6|8272|8260|8270.9|8258.9|0
1607384400000|2020-12-07 23:40:00|8271.5|8259.5|8272.5|8260.5|8272.5|8260.5|8270.9|8258.9|0
1607384700000|2020-12-07 23:45:00|8272|8260|8270|8258|8272.5|8260.5|8270|8258|0
1607385000000|2020-12-07 23:50:00|8270.4|8258.4|8268.5|8256.5|8271.6|8259.6|8266.9|8254.9|0
1607385300000|2020-12-07 23:55:00|8268.6|8256.6|8268.1|8256.1|8269|8257|8266.9|8254.9|0
1607385600000|2020-12-08 00:00:00|8268|8256|8260.6|8248.6|8268|8256|8258.2|8246.2|0
1607385900000|2020-12-08 00:05:00|8261|8249|8261|8249|8263.1|8251.1|8260.1|8248.1|0
1607386200000|2020-12-08 00:10:00|8261.1|8249.1|8262.2|8250.2|8264.5|8252.5|8261|8249|0
1607386500000|2020-12-08 00:15:00|8262.1|8250.1|8266.4|8254.4|8271|8259|8261.7|8249.7|0
1607386800000|2020-12-08 00:20:00|8266.5|8254.5|8270.2|8258.2|8270.9|8258.9|8266.4|8254.4|0
1607387100000|2020-12-08 00:25:00|8270.9|8258.9|8270.8|8258.8|8273.2|8261.2|8268.6|8256.6|0
1607387400000|2020-12-08 00:30:00|8270.9|8258.9|8277.8|8265.8|8277.8|8265.8|8270.9|8258.9|0
1607387700000|2020-12-08 00:35:00|8277.7|8265.7|8276.6|8264.6|8277.7|8265.7|8275.5|8263.5|0
1607388000000|2020-12-08 00:40:00|8277|8265|8275.7|8263.7|8277.9|8265.9|8275.5|8263.5|0
1607388300000|2020-12-08 00:45:00|8276.5|8264.5|8282.4|8270.4|8282.4|8270.4|8276.5|8264.5|0
1607388600000|2020-12-08 00:50:00|8281.5|8269.5|8280.1|8268.1|8281.5|8269.5|8277.9|8265.9|0
1607388900000|2020-12-08 00:55:00|8280|8268|8282.4|8270.4|8282.4|8270.4|8275.5|8263.5|0
1607389200000|2020-12-08 01:00:00|8282.3|8270.3|8286.8|8274.8|8286.9|8274.9|8280.1|8268.1|0
1607389500000|2020-12-08 01:05:00|8286|8274|8284.6|8272.6|8289.1|8277.1|8284.5|8272.5|0
1607389800000|2020-12-08 01:10:00|8284.5|8272.5|8284.5|8272.5|8286.8|8274.8|8284.5|8272.5|0
1607390100000|2020-12-08 01:15:00|8283.6|8271.6|8279.9|8267.9|8284.5|8272.5|8279.9|8267.9|0
1607390400000|2020-12-08 01:20:00|8282.1|8270.1|8279.9|8267.9|8282.2|8270.2|8279.8|8267.8|0
1607390700000|2020-12-08 01:25:00|8279.8|8267.8|8273.1|8261.1|8284.3|8272.3|8270.8|8258.8|0
1607391000000|2020-12-08 01:30:00|8273|8261|8275.3|8263.3|8277.6|8265.6|8270.8|8258.8|0
1607391300000|2020-12-08 01:35:00|8275.8|8263.8|8282.1|8270.1|8282.1|8270.1|8275.3|8263.3|0
1607391600000|2020-12-08 01:40:00|8281.7|8269.7|8284.5|8272.5|8284.5|8272.5|8279.9|8267.9|0
1607391900000|2020-12-08 01:45:00|8284.4|8272.4|8286.7|8274.7|8286.7|8274.7|8284.4|8272.4|0
1607392200000|2020-12-08 01:50:00|8286.3|8274.3|8284.3|8272.3|8286.7|8274.7|8284.3|8272.3|0
1607392500000|2020-12-08 01:55:00|8283.9|8271.9|8279.8|8267.8|8283.9|8271.9|8277.6|8265.6|0
1607392800000|2020-12-08 02:00:00|8279.9|8267.9|8279.8|8267.8|8282.1|8270.1|8277.5|8265.5|0
1607393100000|2020-12-08 02:05:00|8279.7|8267.7|8279.8|8267.8|8279.8|8267.8|8277.4|8265.4|0
1607393400000|2020-12-08 02:10:00|8278.9|8266.9|8277.5|8265.5|8279.8|8267.8|8277.5|8265.5|0
1607393700000|2020-12-08 02:15:00|8277.4|8265.4|8277.5|8265.5|8277.5|8265.5|8275.2|8263.2|0
1607394000000|2020-12-08 02:20:00|8277.9|8265.9|8279.7|8267.7|8279.7|8267.7|8277.4|8265.4|0
1607394300000|2020-12-08 02:25:00|8280.8|8268.8|8281.9|8269.9|8281.9|8269.9|8279.7|8267.7|0
1607394600000|2020-12-08 02:30:00|8281.8|8269.8|8284.1|8272.1|8284.1|8272.1|8281.8|8269.8|0
1607394900000|2020-12-08 02:35:00|8283.3|8271.3|8279.6|8267.6|8284.1|8272.1|8279.6|8267.6|0
1607395200000|2020-12-08 02:40:00|8279.7|8267.7|8279.5|8267.5|8281.9|8269.9|8279.5|8267.5|0
1607395500000|2020-12-08 02:45:00|8280.3|8268.3|8281.7|8269.7|8281.7|8269.7|8279.4|8267.4|0
1607395800000|2020-12-08 02:50:00|8282.6|8270.6|8281.6|8269.6|8283.9|8271.9|8281.6|8269.6|0
1607396100000|2020-12-08 02:55:00|8282.4|8270.4|8283.9|8271.9|8283.9|8271.9|8282.4|8270.4|0
1607396400000|2020-12-08 03:00:00|8284.3|8272.3|8286.1|8274.1|8286.1|8274.1|8283.9|8271.9|0
1607396700000|2020-12-08 03:05:00|8286.2|8274.2|8283.9|8271.9|8286.2|8274.2|8283.9|8271.9|0
1607397000000|2020-12-08 03:10:00|8283.8|8271.8|8281.6|8269.6|8283.9|8271.9|8279.3|8267.3|0
1607397300000|2020-12-08 03:15:00|8282|8270|8281.5|8269.5|8283.8|8271.8|8280.4|8268.4|0
1607397600000|2020-12-08 03:20:00|8281.6|8269.6|8277|8265|8281.6|8269.6|8277|8265|0
1607397900000|2020-12-08 03:25:00|8277.1|8265.1|8277.2|8265.2|8279.4|8267.4|8277|8265|0
1607398200000|2020-12-08 03:30:00|8276.3|8264.3|8279.5|8267.5|8279.5|8267.5|8275|8263|0
1607398500000|2020-12-08 03:35:00|8279|8267|8277.3|8265.3|8279.5|8267.5|8277.3|8265.3|0
1607398800000|2020-12-08 03:40:00|8277.2|8265.2|8277.2|8265.2|8277.3|8265.3|8275|8263|0
1607399100000|2020-12-08 03:45:00|8277.3|8265.3|8277.3|8265.3|8278.4|8266.4|8277.2|8265.2|0
1607399400000|2020-12-08 03:50:00|8277.7|8265.7|8279.5|8267.5|8279.5|8267.5|8277.7|8265.7|0
1607399700000|2020-12-08 03:55:00|8279.6|8267.6|8281.8|8269.8|8281.8|8269.8|8279.6|8267.6|0
1607400000000|2020-12-08 04:00:00|8281.9|8269.9|8281.9|8269.9|8281.9|8269.9|8281.8|8269.8|0
1607400300000|2020-12-08 04:05:00|8282.8|8270.8|8286.5|8274.5|8286.5|8274.5|8281.9|8269.9|0
1607400600000|2020-12-08 04:10:00|8286.6|8274.6|8286.4|8274.4|8286.6|8274.6|8285.3|8273.3|0
1607400900000|2020-12-08 04:15:00|8286|8274|8284.2|8272.2|8286.4|8274.4|8284.1|8272.1|0
1607401200000|2020-12-08 04:20:00|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|0
1607401800000|2020-12-08 04:30:00|8286.5|8274.5|8288.7|8276.7|8288.7|8276.7|8286.4|8274.4|0
1607402100000|2020-12-08 04:35:00|8288.3|8276.3|8288.7|8276.7|8288.7|8276.7|8286.5|8274.5|0
1607402400000|2020-12-08 04:40:00|8287.8|8275.8|8286.5|8274.5|8287.8|8275.8|8286.5|8274.5|0
1607402700000|2020-12-08 04:45:00|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|8286.4|8274.4|0
1607403300000|2020-12-08 04:55:00|8286.5|8274.5|8286.5|8274.5|8286.5|8274.5|8286.4|8274.4|0
1607403600000|2020-12-08 05:00:00|8287.3|8275.3|8286.6|8274.6|8288.8|8276.8|8286.6|8274.6|0
1607403900000|2020-12-08 05:05:00|8286.7|8274.7|8286.7|8274.7|8286.7|8274.7|8286.6|8274.6|0
1607404200000|2020-12-08 05:10:00|8288.9|8276.9|8288.9|8276.9|8288.9|8276.9|8286.6|8274.6|0
1607404800000|2020-12-08 05:20:00|8289.7|8277.7|8291.2|8279.2|8291.2|8279.2|8289.7|8277.7|0
1607405100000|2020-12-08 05:25:00|8291.1|8279.1|8291|8279|8291.1|8279.1|8288.9|8276.9|0
1607405400000|2020-12-08 05:30:00|8291.1|8279.1|8288.8|8276.8|8291.1|8279.1|8288.8|8276.8|0
1607405700000|2020-12-08 05:35:00|8288.9|8276.9|8286.6|8274.6|8288.9|8276.9|8286.6|8274.6|0
1607406000000|2020-12-08 05:40:00|8286.7|8274.7|8286.7|8274.7|8288.9|8276.9|8286.6|8274.6|0
1607406300000|2020-12-08 05:45:00|8285.8|8273.8|8284.5|8272.5|8286.7|8274.7|8284.4|8272.4|0
1607406600000|2020-12-08 05:50:00|8285.6|8273.6|8286.7|8274.7|8286.7|8274.7|8284.4|8272.4|0
1607406900000|2020-12-08 05:55:00|8286.6|8274.6|8284.5|8272.5|8286.7|8274.7|8284.4|8272.4|0
1607407200000|2020-12-08 06:00:00|8284.4|8272.4|8295.7|8283.7|8295.7|8283.7|8284.4|8272.4|0
1607407500000|2020-12-08 06:05:00|8295.8|8283.8|8293.5|8281.5|8295.8|8283.8|8293.5|8281.5|0
1607407800000|2020-12-08 06:10:00|8293.1|8281.1|8289|8277|8293.5|8281.5|8288.9|8276.9|0
1607408100000|2020-12-08 06:15:00|8288.1|8276.1|8286.8|8274.8|8289|8277|8286.7|8274.7|0
1607408400000|2020-12-08 06:20:00|8286.7|8274.7|8284.5|8272.5|8286.8|8274.8|8282.3|8270.3|0
1607408700000|2020-12-08 06:25:00|8283.7|8271.7|8280|8268|8283.7|8271.7|8280|8268|0
1607409000000|2020-12-08 06:30:00|8280.8|8268.8|8282.2|8270.2|8282.3|8270.3|8280.8|8268.8|0
1607409300000|2020-12-08 06:35:00|8281.3|8269.3|8280|8268|8281.3|8269.3|8279.9|8267.9|0
1607409600000|2020-12-08 06:40:00|8279.6|8267.6|8277.6|8265.6|8280|8268|8277.6|8265.6|0
1607409900000|2020-12-08 06:45:00|8275.4|8263.4|8275.3|8263.3|8277.6|8265.6|8275.3|8263.3|0
1607410200000|2020-12-08 06:50:00|8274.9|8262.9|8275.4|8263.4|8275.4|8263.4|8273.1|8261.1|0
1607410500000|2020-12-08 06:55:00|8275.3|8263.3|8277.6|8265.6|8277.6|8265.6|8274.2|8262.2|0
1607410800000|2020-12-08 07:00:00|8278|8266|8265.3|8260.3|8279|8271.8|8265.3|8260.3|37
1607411100000|2020-12-08 07:05:00|8265.8|8260.8|8259.8|8254.8|8266.3|8261.3|8258.8|8253.8|9
1607411400000|2020-12-08 07:10:00|8260.3|8255.3|8261.8|8256.8|8262.8|8257.8|8257.8|8252.8|11
1607411700000|2020-12-08 07:15:00|8262.3|8257.3|8261.3|8256.3|8262.8|8257.8|8260.3|8255.3|15
1607412000000|2020-12-08 07:20:00|8261.8|8256.8|8266.3|8261.3|8266.3|8261.3|8261.8|8256.8|17
1607412300000|2020-12-08 07:25:00|8265.8|8260.8|8264.3|8259.3|8265.8|8260.8|8262.8|8257.8|30
1607412600000|2020-12-08 07:30:00|8264.8|8259.8|8262.8|8257.8|8264.8|8259.8|8257.8|8252.8|16
1607412900000|2020-12-08 07:35:00|8263.3|8258.3|8264.8|8259.8|8267.3|8262.3|8262.8|8257.8|6
1607413200000|2020-12-08 07:40:00|8264.3|8259.3|8267.8|8262.8|8267.8|8262.8|8263.8|8258.8|7
1607413500000|2020-12-08 07:45:00|8268.3|8263.3|8266.3|8261.3|8268.8|8263.8|8265.3|8260.3|9
1607413800000|2020-12-08 07:50:00|8265.8|8260.8|8266.8|8261.8|8267.3|8262.3|8257.8|8252.8|22
1607414100000|2020-12-08 07:55:00|8266.3|8261.3|8263.3|8258.3|8270.3|8265.3|8261.8|8256.8|44
1607414400000|2020-12-08 08:00:00|8263.8|8258.8|8243.8|8238.8|8282.8|8277.8|8242.8|8237.8|481
1607414700000|2020-12-08 08:05:00|8241.8|8236.8|8238.3|8233.3|8253.3|8248.3|8234.8|8229.8|252
1607415000000|2020-12-08 08:10:00|8237.8|8232.8|8240.8|8235.8|8242.3|8237.3|8225.3|8220.3|152
1607415300000|2020-12-08 08:15:00|8241.3|8236.3|8246.3|8241.3|8251.8|8246.8|8239.8|8234.8|94
1607415600000|2020-12-08 08:20:00|8247.8|8242.8|8255.3|8250.3|8261.8|8256.8|8247.8|8242.8|82
1607415900000|2020-12-08 08:25:00|8257.3|8252.3|8254.8|8249.8|8258.8|8253.8|8247.8|8242.8|50
1607416200000|2020-12-08 08:30:00|8255.3|8250.3|8257.3|8252.3|8258.3|8253.3|8244.8|8239.8|61
1607416500000|2020-12-08 08:35:00|8258.3|8253.3|8248.8|8243.8|8259.8|8254.8|8246.3|8241.3|34
1607416800000|2020-12-08 08:40:00|8247.8|8242.8|8256.3|8251.3|8259.3|8254.3|8247.3|8242.3|41
1607417100000|2020-12-08 08:45:00|8255.8|8250.8|8255.3|8250.3|8261.3|8256.3|8251.3|8246.3|28
1607417400000|2020-12-08 08:50:00|8254.8|8249.8|8260.8|8255.8|8261.3|8256.3|8252.3|8247.3|64
1607417700000|2020-12-08 08:55:00|8261.3|8256.3|8262.3|8257.3|8265.8|8260.8|8259.8|8254.8|60
1607418000000|2020-12-08 09:00:00|8261.8|8256.8|8273.8|8268.8|8274.8|8269.8|8261.3|8256.3|62
1607418300000|2020-12-08 09:05:00|8273.3|8268.3|8269.8|8264.8|8275.3|8270.3|8264.8|8259.8|40
1607418600000|2020-12-08 09:10:00|8269.3|8264.3|8269.8|8264.8|8272.3|8267.3|8267.8|8262.8|25
1607418900000|2020-12-08 09:15:00|8267.3|8262.3|8261.8|8256.8|8270.3|8265.3|8260.3|8255.3|33
1607419200000|2020-12-08 09:20:00|8261.3|8256.3|8250.3|8245.3|8261.3|8256.3|8250.3|8245.3|36
1607419500000|2020-12-08 09:25:00|8249.8|8244.8|8247.3|8242.3|8252.8|8247.8|8247.3|8242.3|48
1607419800000|2020-12-08 09:30:00|8246.8|8241.8|8246.3|8241.3|8251.3|8246.3|8244.3|8239.3|79
1607420100000|2020-12-08 09:35:00|8244.3|8239.3|8232.8|8227.8|8244.8|8239.8|8229.8|8224.8|74
1607420400000|2020-12-08 09:40:00|8232.3|8227.3|8240.3|8235.3|8243.3|8238.3|8230.8|8225.8|64
1607420700000|2020-12-08 09:45:00|8239.3|8234.3|8245.3|8240.3|8246.3|8241.3|8239.3|8234.3|37
1607421000000|2020-12-08 09:50:00|8245.8|8240.8|8250.3|8245.3|8251.8|8246.8|8243.3|8238.3|43
1607421300000|2020-12-08 09:55:00|8250.8|8245.8|8251.3|8246.3|8253.3|8248.3|8250.3|8245.3|24
1607421600000|2020-12-08 10:00:00|8251.8|8246.8|8249.8|8244.8|8253.3|8248.3|8245.3|8240.3|61
1607421900000|2020-12-08 10:05:00|8250.3|8245.3|8244.8|8239.8|8251.3|8246.3|8243.3|8238.3|34
1607422200000|2020-12-08 10:10:00|8245.3|8240.3|8248.3|8243.3|8250.3|8245.3|8245.3|8240.3|22
1607422500000|2020-12-08 10:15:00|8247.8|8242.8|8246.3|8241.3|8250.3|8245.3|8246.3|8241.3|33
1607422800000|2020-12-08 10:20:00|8245.8|8240.8|8238.8|8233.8|8245.8|8240.8|8237.8|8232.8|60
1607423100000|2020-12-08 10:25:00|8238.3|8233.3|8235.3|8230.3|8242.3|8237.3|8234.3|8229.3|25
1607423400000|2020-12-08 10:30:00|8234.8|8229.8|8225.8|8220.8|8238.3|8233.3|8225.3|8220.3|178
1607423700000|2020-12-08 10:35:00|8225.3|8220.3|8235.8|8230.8|8235.8|8230.8|8223.3|8218.3|59
1607424000000|2020-12-08 10:40:00|8236.3|8231.3|8235.3|8230.3|8238.3|8233.3|8232.3|8227.3|24
1607424300000|2020-12-08 10:45:00|8234.8|8229.8|8230.8|8225.8|8235.3|8230.3|8229.3|8224.3|22
1607424600000|2020-12-08 10:50:00|8231.3|8226.3|8230.3|8225.3|8237.3|8232.3|8229.8|8224.8|33
1607424900000|2020-12-08 10:55:00|8229.8|8224.8|8230.8|8225.8|8231.8|8226.8|8226.3|8221.3|17
1607425200000|2020-12-08 11:00:00|8230.3|8225.3|8228.3|8223.3|8230.3|8225.3|8224.3|8219.3|42
1607425500000|2020-12-08 11:05:00|8228.8|8223.8|8227.3|8222.3|8232.3|8227.3|8224.3|8219.3|45
1607425800000|2020-12-08 11:10:00|8228.3|8223.3|8223.3|8218.3|8229.8|8224.8|8223.3|8218.3|39
1607426100000|2020-12-08 11:15:00|8222.8|8217.8|8220.3|8215.3|8223.8|8218.8|8218.8|8213.8|34
1607426400000|2020-12-08 11:20:00|8219.8|8214.8|8229.8|8224.8|8230.3|8225.3|8219.3|8214.3|34
1607426700000|2020-12-08 11:25:00|8229.3|8224.3|8230.3|8225.3|8233.3|8228.3|8229.3|8224.3|14
1607427000000|2020-12-08 11:30:00|8229.8|8224.8|8226.8|8221.8|8232.3|8227.3|8224.8|8219.8|41
1607427300000|2020-12-08 11:35:00|8226.3|8221.3|8224.8|8219.8|8228.3|8223.3|8223.3|8218.3|10
1607427600000|2020-12-08 11:40:00|8225.3|8220.3|8217.3|8212.3|8226.3|8221.3|8217.3|8212.3|22
1607427900000|2020-12-08 11:45:00|8216.8|8211.8|8212.3|8207.3|8218.8|8213.8|8210.3|8205.3|55
1607428200000|2020-12-08 11:50:00|8211.8|8206.8|8213.3|8208.3|8214.3|8209.3|8210.8|8205.8|26
1607428500000|2020-12-08 11:55:00|8213.8|8208.8|8210.3|8205.3|8213.8|8208.8|8206.3|8201.3|30
1607428800000|2020-12-08 12:00:00|8211.3|8206.3|8215.3|8210.3|8216.3|8211.3|8210.3|8205.3|34
1607429100000|2020-12-08 12:05:00|8215.8|8210.8|8213.8|8208.8|8218.3|8213.3|8212.8|8207.8|32
1607429400000|2020-12-08 12:10:00|8212.8|8207.8|8212.3|8207.3|8215.8|8210.8|8210.8|8205.8|19
1607429700000|2020-12-08 12:15:00|8212.8|8207.8|8216.8|8211.8|8217.8|8212.8|8212.3|8207.3|17
1607430000000|2020-12-08 12:20:00|8216.3|8211.3|8215.3|8210.3|8216.3|8211.3|8213.8|8208.8|4
1607430300000|2020-12-08 12:25:00|8215.8|8210.8|8214.3|8209.3|8216.3|8211.3|8213.3|8208.3|11
1607430600000|2020-12-08 12:30:00|8213.8|8208.8|8218.8|8213.8|8218.8|8213.8|8213.3|8208.3|11
1607430900000|2020-12-08 12:35:00|8219.3|8214.3|8217.3|8212.3|8220.3|8215.3|8214.8|8209.8|46
1607431200000|2020-12-08 12:40:00|8218.3|8213.3|8223.3|8218.3|8226.3|8221.3|8218.3|8213.3|11
1607431500000|2020-12-08 12:45:00|8222.3|8217.3|8227.3|8222.3|8229.3|8224.3|8222.3|8217.3|36
1607431800000|2020-12-08 12:50:00|8226.8|8221.8|8225.3|8220.3|8227.3|8222.3|8222.8|8217.8|31
1607432100000|2020-12-08 12:55:00|8225.8|8220.8|8227.3|8222.3|8227.3|8222.3|8225.3|8220.3|22
1607432400000|2020-12-08 13:00:00|8226.8|8221.8|8231.3|8226.3|8231.3|8226.3|8224.3|8219.3|29
1607432700000|2020-12-08 13:05:00|8230.8|8225.8|8229.3|8224.3|8230.8|8225.8|8227.8|8222.8|43
1607433000000|2020-12-08 13:10:00|8228.8|8223.8|8231.8|8226.8|8232.3|8227.3|8227.3|8222.3|26
1607433300000|2020-12-08 13:15:00|8231.3|8226.3|8237.8|8232.8|8241.8|8236.8|8231.3|8226.3|89
1607433600000|2020-12-08 13:20:00|8237.3|8232.3|8236.3|8231.3|8240.8|8235.8|8235.8|8230.8|39
1607433900000|2020-12-08 13:25:00|8236.8|8231.8|8239.3|8234.3|8241.3|8236.3|8234.8|8229.8|36
1607434200000|2020-12-08 13:30:00|8238.8|8233.8|8241.8|8236.8|8242.8|8237.8|8237.3|8232.3|21
1607434500000|2020-12-08 13:35:00|8242.3|8237.3|8237.3|8232.3|8243.8|8238.8|8236.3|8231.3|32
1607434800000|2020-12-08 13:40:00|8237.8|8232.8|8237.8|8232.8|8241.8|8236.8|8236.8|8231.8|57
1607435100000|2020-12-08 13:45:00|8238.3|8233.3|8239.3|8234.3|8243.3|8238.3|8238.3|8233.3|118
1607435400000|2020-12-08 13:50:00|8238.8|8233.8|8233.3|8228.3|8239.3|8234.3|8232.3|8227.3|8
1607435700000|2020-12-08 13:55:00|8232.8|8227.8|8239.3|8234.3|8239.3|8234.3|8230.3|8225.3|19
1607436000000|2020-12-08 14:00:00|8240.3|8235.3|8224.3|8219.3|8240.3|8235.3|8223.8|8218.8|44
1607436300000|2020-12-08 14:05:00|8224.8|8219.8|8218.8|8213.8|8225.3|8220.3|8218.3|8213.3|56
1607436600000|2020-12-08 14:10:00|8218.3|8213.3|8217.3|8212.3|8219.3|8214.3|8214.3|8209.3|57
1607436900000|2020-12-08 14:15:00|8217.8|8212.8|8214.8|8209.8|8217.8|8212.8|8212.3|8207.3|26
1607437200000|2020-12-08 14:20:00|8214.3|8209.3|8218.8|8213.8|8220.8|8215.8|8214.3|8209.3|29
1607437500000|2020-12-08 14:25:00|8218.3|8213.3|8219.8|8214.8|8221.8|8216.8|8216.8|8211.8|56
1607437800000|2020-12-08 14:30:00|8219.3|8214.3|8230.8|8225.8|8232.3|8227.3|8219.3|8214.3|64
1607438100000|2020-12-08 14:35:00|8231.3|8226.3|8236.8|8231.8|8237.3|8232.3|8231.3|8226.3|45
1607438400000|2020-12-08 14:40:00|8236.3|8231.3|8242.3|8237.3|8243.3|8238.3|8235.3|8230.3|61
1607438700000|2020-12-08 14:45:00|8241.8|8236.8|8243.8|8238.8|8244.8|8239.8|8240.3|8235.3|39
1607439000000|2020-12-08 14:50:00|8244.3|8239.3|8240.3|8235.3|8247.3|8242.3|8239.3|8234.3|54
1607439300000|2020-12-08 14:55:00|8239.8|8234.8|8241.3|8236.3|8243.3|8238.3|8237.8|8232.8|321
1607439600000|2020-12-08 15:00:00|8242.8|8237.8|8227.3|8222.3|8243.8|8238.8|8226.8|8221.8|94
1607439900000|2020-12-08 15:05:00|8227.8|8222.8|8232.3|8227.3|8233.8|8228.8|8226.3|8221.3|100
1607440200000|2020-12-08 15:10:00|8231.8|8226.8|8236.8|8231.8|8237.8|8232.8|8231.8|8226.8|63
1607440500000|2020-12-08 15:15:00|8237.3|8232.3|8232.3|8227.3|8237.3|8232.3|8229.3|8224.3|37
1607440800000|2020-12-08 15:20:00|8232.8|8227.8|8233.3|8228.3|8236.3|8231.3|8229.3|8224.3|36
1607441100000|2020-12-08 15:25:00|8232.8|8227.8|8243.3|8238.3|8243.3|8238.3|8232.3|8227.3|39
1607441400000|2020-12-08 15:30:00|8243.8|8238.8|8242.3|8237.3|8247.8|8242.8|8240.8|8235.8|72
1607441700000|2020-12-08 15:35:00|8241.8|8236.8|8243.3|8238.3|8248.3|8243.3|8240.8|8235.8|64
1607442000000|2020-12-08 15:40:00|8242.8|8237.8|8245.3|8240.3|8245.3|8240.3|8240.3|8235.3|24
1607442300000|2020-12-08 15:45:00|8245.8|8240.8|8247.3|8242.3|8247.3|8242.3|8243.3|8238.3|35
1607442600000|2020-12-08 15:50:00|8246.3|8241.3|8241.8|8236.8|8246.3|8241.3|8241.8|8236.8|40
1607442900000|2020-12-08 15:55:00|8241.3|8236.3|8236.8|8231.8|8243.3|8238.3|8236.3|8231.3|108
1607443200000|2020-12-08 16:00:00|8237.3|8232.3|8241.8|8236.8|8247.3|8242.3|8236.3|8231.3|274
1607443500000|2020-12-08 16:05:00|8240.8|8235.8|8238.3|8233.3|8244.3|8239.3|8237.3|8232.3|227
1607443800000|2020-12-08 16:10:00|8238.8|8233.8|8237.3|8232.3|8241.3|8236.3|8237.3|8232.3|125
1607444100000|2020-12-08 16:15:00|8238.3|8233.3|8234.3|8229.3|8240.8|8235.8|8233.8|8228.8|156
1607444400000|2020-12-08 16:20:00|8234.8|8229.8|8239.3|8234.3|8244.3|8239.3|8234.8|8229.8|130
1607444700000|2020-12-08 16:25:00|8238.8|8233.8|8229.8|8224.8|8240.8|8235.8|8229.3|8224.3|329
1607445000000|2020-12-08 16:30:00|8231.3|8223.3|8230.3|8223.3|8240.3|8233.3|8224.3|8216.3|645
1607445300000|2020-12-08 16:35:00|8231.3|8222.3|8236.3|8229.3|8236.3|8230.3|8228.3|8222.3|170
1607445600000|2020-12-08 16:40:00|8237.3|8230.3|8234.3|8227.3|8237.3|8230.3|8233.3|8227.3|28
1607445900000|2020-12-08 16:45:00|8233.3|8228.3|8237.3|8230.3|8237.3|8231.3|8233.3|8227.3|28
1607446200000|2020-12-08 16:50:00|8239.3|8231.3|8239.3|8232.3|8240.3|8233.3|8238.3|8231.3|24
1607446500000|2020-12-08 16:55:00|8240.3|8233.3|8241.3|8234.3|8241.3|8234.3|8239.3|8232.3|6
1607446800000|2020-12-08 17:00:00|8242.3|8236.3|8242.3|8235.3|8242.3|8236.3|8241.3|8235.3|18
1607447100000|2020-12-08 17:05:00|8240.3|8236.3|8238.3|8231.3|8240.3|8236.3|8238.3|8231.3|24
1607447400000|2020-12-08 17:10:00|8239.3|8232.3|8235.3|8227.3|8239.3|8232.3|8235.3|8227.3|10
1607447700000|2020-12-08 17:15:00|8234.3|8228.3|8236.3|8230.3|8239.3|8232.3|8234.3|8228.3|16
1607448000000|2020-12-08 17:20:00|8237.3|8231.3|8240.3|8233.3|8240.3|8233.3|8237.3|8230.3|0
1607448300000|2020-12-08 17:25:00|8243.3|8235.3|8243.3|8236.3|8245.3|8238.3|8241.3|8235.3|68
1607448600000|2020-12-08 17:30:00|8242.3|8235.3|8243.3|8236.3|8245.3|8237.3|8242.3|8235.3|5
1607448900000|2020-12-08 17:35:00|8242.3|8235.3|8240.3|8233.3|8242.3|8235.3|8240.3|8233.3|1
1607449200000|2020-12-08 17:40:00|8242.3|8234.3|8241.3|8234.3|8242.3|8235.3|8240.3|8234.3|11
1607449500000|2020-12-08 17:45:00|8240.3|8233.3|8240.3|8233.3|8243.3|8236.3|8239.3|8232.3|15
1607449800000|2020-12-08 17:50:00|8242.3|8234.3|8243.3|8236.3|8244.3|8236.3|8242.3|8234.3|3
1607450100000|2020-12-08 17:55:00|8242.3|8234.3|8240.3|8231.3|8242.3|8235.3|8239.3|8231.3|12
1607450400000|2020-12-08 18:00:00|8239.3|8232.3|8244.3|8235.3|8244.3|8235.3|8239.3|8232.3|13
1607450700000|2020-12-08 18:05:00|8243.3||8242.3||8245.3||8241.3||9
1607451000000|2020-12-08 18:10:00|8241.3|8234.3|8238.3|8231.3|8241.3|8235.3|8238.3|8231.3|19
1607451300000|2020-12-08 18:15:00|8237.3|8230.3|8237.3|8230.3|8239.3|8231.3|8237.3|8229.3|7
1607451600000|2020-12-08 18:20:00|8238.3|8231.3|8239.3|8232.3|8239.3|8232.3|8237.3|8231.3|0
1607451900000|2020-12-08 18:25:00|8240.3|8234.3|8240.3|8233.3|8241.3|8234.3|8239.3|8232.3|2
1607452200000|2020-12-08 18:30:00|8241.3|8234.3|8241.3|8234.3|8242.3|8234.3|8239.3|8232.3|10
1607452500000|2020-12-08 18:35:00|8242.3|8235.3|8241.3|8234.3|8245.3|8238.3|8241.3|8233.3|33
1607452800000|2020-12-08 18:40:00|8240.3|8233.3|8241.3|8235.3|8242.3|8235.3|8240.3|8233.3|6
1607453100000|2020-12-08 18:45:00|8243.3|8236.3|8242.3|8234.3|8243.3|8236.3|8242.3|8234.3|10
1607453400000|2020-12-08 18:50:00|8243.3|8235.3|8244.3|8236.3|8245.3|8238.3|8243.3|8235.3|5
1607453700000|2020-12-08 18:55:00|8243.3|8237.3|8247.9|8235.9|8247.9|8240.8|8243.3|8235.9|15
1607454000000|2020-12-08 19:00:00|8247.8|8235.8|8248|8236|8248.1|8236.1|8245.5|8233.5|0
1607454300000|2020-12-08 19:05:00|8247.9|8235.9|8245.9|8233.9|8247.9|8235.9|8245.5|8233.5|0
1607454600000|2020-12-08 19:10:00|8245.8|8233.8|8248.2|8236.2|8248.2|8236.2|8245.7|8233.7|0
1607454900000|2020-12-08 19:15:00|8248.1|8236.1|8250.3|8238.3|8250.4|8238.4|8248|8236|0
1607455200000|2020-12-08 19:20:00|8250.4|8238.4|8255.4|8243.4|8255.6|8243.6|8250.4|8238.4|0
1607455500000|2020-12-08 19:25:00|8255.5|8243.5|8255.7|8243.7|8258.3|8246.3|8255.4|8243.4|0
1607455800000|2020-12-08 19:30:00|8255.8|8243.8|8251.5|8239.5|8255.8|8243.8|8251.5|8239.5|0
1607456100000|2020-12-08 19:35:00|8253.5|8241.5|8251.4|8239.4|8253.5|8241.5|8249.2|8237.2|0
1607456400000|2020-12-08 19:40:00|8251.5|8239.5|8251.2|8239.2|8251.6|8239.6|8249.4|8237.4|0
1607456700000|2020-12-08 19:45:00|8251.3|8239.3|8248.6|8236.6|8251.4|8239.4|8246.5|8234.5|0
1607457000000|2020-12-08 19:50:00|8248.4|8236.4|8248.7|8236.7|8250.9|8238.9|8248.4|8236.4|0
1607457300000|2020-12-08 19:55:00|8248.8|8236.8|8251.3|8239.3|8251.3|8239.3|8248.5|8236.5|0
1607457600000|2020-12-08 20:00:00|8251.4|8239.4|8251.2|8239.2|8251.5|8239.5|8249|8237|0
1607457900000|2020-12-08 20:05:00|8251.1|8239.1|8253.4|8241.4|8253.4|8241.4|8249.1|8237.1|0
1607458200000|2020-12-08 20:10:00|8253.5|8241.5|8251.2|8239.2|8253.5|8241.5|8248.6|8236.6|0
1607458500000|2020-12-08 20:15:00|8251.3|8239.3|8250.8|8238.8|8253.4|8241.4|8248.6|8236.6|0
1607458800000|2020-12-08 20:20:00|8250.9|8238.9|8250.9|8238.9|8252.4|8240.4|8248.8|8236.8|0
1607459100000|2020-12-08 20:25:00|8251|8239|8253|8241|8253.3|8241.3|8250.5|8238.5|0
1607459400000|2020-12-08 20:30:00|8251|8239|8251.1|8239.1|8253.5|8241.5|8250.8|8238.8|0
1607459700000|2020-12-08 20:35:00|8251|8239|8248.7|8236.7|8251|8239|8248.5|8236.5|0
1607460000000|2020-12-08 20:40:00|8248.8|8236.8|8248.8|8236.8|8250.8|8238.8|8248.4|8236.4|0
1607460300000|2020-12-08 20:45:00|8248.7|8236.7|8246.4|8234.4|8251.2|8239.2|8246.4|8234.4|0
1607460600000|2020-12-08 20:50:00|8246.5|8234.5|8250.5|8238.5|8253.1|8241.1|8246.4|8234.4|0
1607460900000|2020-12-08 20:55:00|8250.6|8238.6|8253|8241|8253.5|8241.5|8248.5|8236.5|0
1607461200000|2020-12-08 21:00:00|8253.1|8241.1|8253.9|8241.9|8254.4|8242.4|8250.3|8238.3|0
1607461500000|2020-12-08 21:05:00|8253.8|8241.8|8251.4|8239.4|8255.3|8243.3|8251.4|8239.4|0
1607461800000|2020-12-08 21:10:00|8251.8|8239.8|8249.8|8237.8|8252.5|8240.5|8248.4|8236.4|0
1607462100000|2020-12-08 21:15:00|8249.2|8237.2|8250.3|8238.3|8250.3|8238.3|8249|8237|0
1607462400000|2020-12-08 21:20:00|8249.6|8237.6|8249.2|8237.2|8250|8238|8248.8|8236.8|0
1607462700000|2020-12-08 21:25:00|8249.4|8237.4|8249.5|8237.5|8249.7|8237.7|8249|8237|0
1607463000000|2020-12-08 21:30:00|8249.4|8237.4|8250.8|8238.8|8253.4|8241.4|8249.4|8237.4|0
1607463300000|2020-12-08 21:35:00|8250.9|8238.9|8251.8|8239.8|8252.2|8240.2|8250.4|8238.4|0
1607463600000|2020-12-08 21:40:00|8251.7|8239.7|8250.3|8238.3|8251.8|8239.8|8249.9|8237.9|0
1607463900000|2020-12-08 21:45:00|8250.4|8238.4|8252.2|8240.2|8252.7|8240.7|8249.9|8237.9|0
1607464200000|2020-12-08 21:50:00|8251.7|8239.7|8252.7|8240.7|8253.4|8241.4|8249.9|8237.9|0
1607464500000|2020-12-08 21:55:00|8252.6|8240.6|8253.2|8241.2|8254.3|8242.3|8252.2|8240.2|0
1607464800000|2020-12-08 22:00:00|8253.6|8241.6|8254.5|8242.5|8254.5|8242.5|8253.4|8241.4|0
1607465100000|2020-12-08 22:05:00|8254.2|8242.2|8253.8|8241.8|8254.2|8242.2|8253.8|8241.8|0
1607465400000|2020-12-08 22:10:00|8253.6|8241.6|8253.6|8241.6|8253.8|8241.8|8253.6|8241.6|0
1607465700000|2020-12-08 22:15:00|8253.8|8241.8|8255.3|8243.3|8255.7|8243.7|8253.8|8241.8|0
1607466000000|2020-12-08 22:20:00|8254.9|8242.9|8254.7|8242.7|8255.3|8243.3|8254.7|8242.7|0
1607466300000|2020-12-08 22:25:00|8254.9|8242.9|8255.1|8243.1|8255.1|8243.1|8254.9|8242.9|0
1607466600000|2020-12-08 22:30:00|8255.3|8243.3|8256.4|8244.4|8256.6|8244.6|8255.1|8243.1|0
1607466900000|2020-12-08 22:35:00|8256.6|8244.6|8256.1|8244.1|8256.6|8244.6|8255.3|8243.3|0
1607467200000|2020-12-08 22:40:00|8255.7|8243.7|8255.9|8243.9|8255.9|8243.9|8254.9|8242.9|0
1607467500000|2020-12-08 22:45:00|8255.7|8243.7|8256.8|8244.8|8256.8|8244.8|8255.7|8243.7|0
1607467800000|2020-12-08 22:50:00|8257|8245|8256.4|8244.4|8257.2|8245.2|8256.1|8244.1|0
1607468100000|2020-12-08 22:55:00|8256.6|8244.6|8256.4|8244.4|8257.2|8245.2|8255.9|8243.9|0
1607468400000|2020-12-08 23:00:00|8257.4|8245.4|8267.3|8255.3|8276.1|8264.1|8257.4|8245.4|0
1607468700000|2020-12-08 23:05:00|8267|8255|8258.4|8246.4|8267.3|8255.3|8258.4|8246.4|0
1607469000000|2020-12-08 23:10:00|8259.1|8247.1|8260.5|8248.5|8262.5|8250.5|8259.1|8247.1|0
1607469300000|2020-12-08 23:15:00|8260.9|8248.9|8262.3|8250.3|8264|8252|8260.5|8248.5|0
1607469600000|2020-12-08 23:20:00|8262.5|8250.5|8260.5|8248.5|8262.5|8250.5|8260|8248|0
1607469900000|2020-12-08 23:25:00|8260.4|8248.4|8260.5|8248.5|8262.1|8250.1|8259.1|8247.1|0
1607470200000|2020-12-08 23:30:00|8260.9|8248.9|8259.5|8247.5|8260.9|8248.9|8259.5|8247.5|0
1607470500000|2020-12-08 23:35:00|8259.1|8247.1|8257|8245|8259.1|8247.1|8255.1|8243.1|0
1607470800000|2020-12-08 23:40:00|8257.2|8245.2|8257|8245|8257.9|8245.9|8256.3|8244.3|0
1607471100000|2020-12-08 23:45:00|8256.7|8244.7|8255.6|8243.6|8257|8245|8255.1|8243.1|0
1607471400000|2020-12-08 23:50:00|8255.5|8243.5|8257.5|8245.5|8258.6|8246.6|8254.4|8242.4|0
1607471700000|2020-12-08 23:55:00|8257.7|8245.7|8255.6|8243.6|8257.9|8245.9|8255.1|8243.1|0
1607472000000|2020-12-09 00:00:00|8255.8|8243.8|8255.2|8243.2|8257.4|8245.4|8253.9|8241.9|0
1607472300000|2020-12-09 00:05:00|8255.3|8243.3|8257.8|8245.8|8258.7|8246.7|8254.7|8242.7|0
1607472600000|2020-12-09 00:10:00|8258.2|8246.2|8264.7|8252.7|8266.6|8254.6|8257.3|8245.3|0
1607472900000|2020-12-09 00:15:00|8265.2|8253.2|8275.2|8263.2|8277.7|8265.7|8264.7|8252.7|0
1607473200000|2020-12-09 00:20:00|8275.3|8263.3|8270.8|8258.8|8275.3|8263.3|8270.8|8258.8|0
1607473500000|2020-12-09 00:25:00|8270.7|8258.7|8273.3|8261.3|8273.4|8261.4|8268.5|8256.5|0
1607473800000|2020-12-09 00:30:00|8274.1|8262.1|8274.3|8262.3|8275.5|8263.5|8272|8260|0
1607474100000|2020-12-09 00:35:00|8273.9|8261.9|8269.8|8257.8|8274.3|8262.3|8269.8|8257.8|0
1607474400000|2020-12-09 00:40:00|8269.7|8257.7|8272|8260|8273.1|8261.1|8269.7|8257.7|0
1607474700000|2020-12-09 00:45:00|8272.1|8260.1|8272|8260|8272.1|8260.1|8272|8260|0
1607475000000|2020-12-09 00:50:00|8272.1|8260.1|8278.8|8266.8|8278.8|8266.8|8272|8260|0
1607475300000|2020-12-09 00:55:00|8278.7|8266.7|8275.2|8263.2|8281|8269|8274|8262|0
1607475600000|2020-12-09 01:00:00|8274.1|8262.1|8270.5|8258.5|8275.2|8263.2|8269.3|8257.3|0
1607475900000|2020-12-09 01:05:00|8270.6|8258.6|8278.7|8266.7|8280.9|8268.9|8270.6|8258.6|0
1607476200000|2020-12-09 01:10:00|8278.6|8266.6|8271.6|8259.6|8278.6|8266.6|8271.6|8259.6|0
1607476500000|2020-12-09 01:15:00|8271.7|8259.7|8267.3|8255.3|8273.9|8261.9|8267.2|8255.2|0
1607476800000|2020-12-09 01:20:00|8268.1|8256.1|8265|8253|8269.6|8257.6|8262.7|8250.7|0
1607477100000|2020-12-09 01:25:00|8264.9|8252.9|8261.8|8249.8|8265|8253|8261.8|8249.8|0
1607477400000|2020-12-09 01:30:00|8262.7|8250.7|8265.8|8253.8|8268|8256|8262.7|8250.7|0
1607477700000|2020-12-09 01:35:00|8265.9|8253.9|8265.8|8253.8|8268.1|8256.1|8265.8|8253.8|0
1607478000000|2020-12-09 01:40:00|8265.9|8253.9|8268|8256|8268.1|8256.1|8265.8|8253.8|0
1607478300000|2020-12-09 01:45:00|8268.9|8256.9|8268|8256|8270.3|8258.3|8268|8256|0
1607478600000|2020-12-09 01:50:00|8269.1|8257.1|8265.7|8253.7|8270.2|8258.2|8263.4|8251.4|0
1607478900000|2020-12-09 01:55:00|8265.6|8253.6|8261.2|8249.2|8265.6|8253.6|8261.2|8249.2|0
1607479200000|2020-12-09 02:00:00|8261.3|8249.3|8265.7|8253.7|8265.8|8253.8|8261.2|8249.2|0
1607479500000|2020-12-09 02:05:00|8265.8|8253.8|8268|8256|8268|8256|8263.5|8251.5|0
1607479800000|2020-12-09 02:10:00|8267.5|8255.5|8270.2|8258.2|8270.2|8258.2|8266.9|8254.9|0
1607480100000|2020-12-09 02:15:00|8270.3|8258.3|8272.5|8260.5|8272.5|8260.5|8270.2|8258.2|0
1607480700000|2020-12-09 02:25:00|8272.6|8260.6|8274.8|8262.8|8274.8|8262.8|8272.5|8260.5|0
1607481000000|2020-12-09 02:30:00|8274.4|8262.4|8272.6|8260.6|8274.8|8262.8|8272.5|8260.5|0
1607481300000|2020-12-09 02:35:00|8272.5|8260.5|8273.7|8261.7|8274.8|8262.8|8272.5|8260.5|0
1607481600000|2020-12-09 02:40:00|8274.1|8262.1|8272.5|8260.5|8274.8|8262.8|8272.5|8260.5|0
1607481900000|2020-12-09 02:45:00|8272.6|8260.6|8274.4|8262.4|8274.8|8262.8|8272.6|8260.6|0
1607483100000|2020-12-09 03:05:00|8273.5|8261.5|8272.1|8260.1|8273.5|8261.5|8272.1|8260.1|0
1607483400000|2020-12-09 03:10:00|8272.2|8260.2|8274.3|8262.3|8274.4|8262.4|8272.1|8260.1|0
1607483700000|2020-12-09 03:15:00|8274.4|8262.4|8272.2|8260.2|8274.4|8262.4|8272.1|8260.1|0
1607484000000|2020-12-09 03:20:00|8273|8261|8272.1|8260.1|8274.4|8262.4|8272.1|8260.1|0
1607484300000|2020-12-09 03:25:00|8272.2|8260.2|8272.1|8260.1|8272.2|8260.2|8272.1|8260.1|0
1607484600000|2020-12-09 03:30:00|8272.5|8260.5|8278.8|8266.8|8278.8|8266.8|8272.1|8260.1|0
1607484900000|2020-12-09 03:35:00|8278|8266|8276.6|8264.6|8278.8|8266.8|8276.6|8264.6|0
1607485200000|2020-12-09 03:40:00|8276.5|8264.5|8274.3|8262.3|8276.6|8264.6|8274.3|8262.3|0
1607485500000|2020-12-09 03:45:00|8274.7|8262.7|8276.5|8264.5|8276.5|8264.5|8274.3|8262.3|0
1607486100000|2020-12-09 03:55:00|8276.4|8264.4|8275.3|8263.3|8276.4|8264.4|8275.3|8263.3|0
1607486400000|2020-12-09 04:00:00|8275.8|8263.8|8278.7|8266.7|8278.7|8266.7|8275.8|8263.8|0
1607486700000|2020-12-09 04:05:00|8278.6|8266.6|8278.6|8266.6|8278.6|8266.6|8276.4|8264.4|0
1607487000000|2020-12-09 04:10:00|8277.8|8265.8|8274.2|8262.2|8278.6|8266.6|8274.2|8262.2|0
1607487300000|2020-12-09 04:15:00|8275|8263|8276.4|8264.4|8276.4|8264.4|8275|8263|0
1607487600000|2020-12-09 04:20:00|8276.5|8264.5|8276.5|8264.5|8276.5|8264.5|8276.4|8264.4|0
1607487900000|2020-12-09 04:25:00|8276.4|8264.4|8278.7|8266.7|8278.7|8266.7|8276.4|8264.4|0
1607488500000|2020-12-09 04:35:00|8278.8|8266.8|8278.8|8266.8|8281|8269|8278.7|8266.7|0
1607488800000|2020-12-09 04:40:00|8278.7|8266.7|8279.2|8267.2|8279.2|8267.2|8278.7|8266.7|0
1607489100000|2020-12-09 04:45:00|8279.3|8267.3|8281.4|8269.4|8281.4|8269.4|8279.2|8267.2|0
1607489400000|2020-12-09 04:50:00|8280.6|8268.6|8279.2|8267.2|8280.6|8268.6|8279.2|8267.2|0
1607489700000|2020-12-09 04:55:00|8279.7|8267.7|8281.4|8269.4|8281.5|8269.5|8279.7|8267.7|0
1607490000000|2020-12-09 05:00:00|8282.5|8270.5|8281.4|8269.4|8283.7|8271.7|8281.4|8269.4|0
1607490300000|2020-12-09 05:05:00|8280.5|8268.5|8279.1|8267.1|8280.5|8268.5|8279.1|8267.1|0
1607490900000|2020-12-09 05:15:00|8278.2|8266.2|8274.7|8262.7|8278.2|8266.2|8274.7|8262.7|0
1607491200000|2020-12-09 05:20:00|8274.6|8262.6|8276.9|8264.9|8276.9|8264.9|8274.6|8262.6|0
1607491500000|2020-12-09 05:25:00|8276.8|8264.8|8274.7|8262.7|8276.9|8264.9|8274.6|8262.6|0
1607491800000|2020-12-09 05:30:00|8275.1|8263.1|8274.7|8262.7|8276.9|8264.9|8274.7|8262.7|0
1607492100000|2020-12-09 05:35:00|8275.5|8263.5|8277|8265|8277|8265|8274.7|8262.7|0
1607492400000|2020-12-09 05:40:00|8276.9|8264.9|8274.7|8262.7|8277|8265|8274.7|8262.7|0
1607492700000|2020-12-09 05:45:00|8275.1|8263.1|8276.9|8264.9|8277|8265|8275.1|8263.1|0
1607493000000|2020-12-09 05:50:00|8277|8265|8277|8265|8278.1|8266.1|8277|8265|0
1607493300000|2020-12-09 05:55:00|8277.5|8265.5|8277.1|8265.1|8279.3|8267.3|8277|8265|0
1607493600000|2020-12-09 06:00:00|8277|8265|8281.5|8269.5|8281.5|8269.5|8277|8265|0
1607493900000|2020-12-09 06:05:00|8281.1|8269.1|8284.7|8272.7|8289|8277|8281.1|8269.1|0
1607494200000|2020-12-09 06:10:00|8283.9|8271.9|8284.7|8272.7|8284.7|8272.7|8282.5|8270.5|0
1607494500000|2020-12-09 06:15:00|8284.6|8272.6|8284.7|8272.7|8284.7|8272.7|8284.6|8272.6|0
1607494800000|2020-12-09 06:20:00|8284.6|8272.6|8284.7|8272.7|8284.7|8272.7|8284.6|8272.6|0
1607495100000|2020-12-09 06:25:00|8284.2|8272.2|8284.4|8272.4|8284.4|8272.4|8282.3|8270.3|0
1607495400000|2020-12-09 06:30:00|8283.6|8271.6|8282.2|8270.2|8283.6|8271.6|8282.2|8270.2|0
1607495700000|2020-12-09 06:35:00|8282.1|8270.1|8279.9|8267.9|8282.2|8270.2|8279.9|8267.9|0
1607496000000|2020-12-09 06:40:00|8280|8268|8280|8268|8280|8268|8279.9|8267.9|0
1607496300000|2020-12-09 06:45:00|8280.8|8268.8|8282.1|8270.1|8282.2|8270.2|8279.9|8267.9|0
1607496600000|2020-12-09 06:50:00|8281.7|8269.7|8279.9|8267.9|8281.7|8269.7|8279.9|8267.9|0
1607496900000|2020-12-09 06:55:00|8280|8268|8279.9|8267.9|8280|8268|8279.9|8267.9|0
1607497200000|2020-12-09 07:00:00|8280.2|8268.2|8274.8|8269.8|8286.3|8274.3|8268.3|8263.3|47
1607497500000|2020-12-09 07:05:00|8276.3|8271.3|8265.3|8260.3|8276.3|8271.3|8265.3|8260.3|10
1607497800000|2020-12-09 07:10:00|8264.8|8259.8|8263.3|8258.3|8268.3|8263.3|8262.8|8257.8|13
1607498100000|2020-12-09 07:15:00|8262.8|8257.8|8263.3|8258.3|8264.8|8259.8|8261.8|8256.8|9
1607498400000|2020-12-09 07:20:00|8262.8|8257.8|8259.8|8254.8|8263.8|8258.8|8258.8|8253.8|0
1607498700000|2020-12-09 07:25:00|8260.8|8255.8|8263.8|8258.8|8264.3|8259.3|8260.8|8255.8|11
1607499000000|2020-12-09 07:30:00|8264.3|8259.3|8263.8|8258.8|8265.8|8260.8|8262.8|8257.8|10
1607499300000|2020-12-09 07:35:00|8264.3|8259.3|8264.3|8259.3|8265.8|8260.8|8262.8|8257.8|9
1607499600000|2020-12-09 07:40:00|8264.8|8259.8|8260.8|8255.8|8264.8|8259.8|8260.8|8255.8|5
1607499900000|2020-12-09 07:45:00|8259.8|8254.8|8264.3|8259.3|8264.3|8259.3|8258.3|8253.3|23
1607500200000|2020-12-09 07:50:00|8263.3|8258.3|8261.3|8256.3|8263.8|8258.8|8259.8|8254.8|13
1607500500000|2020-12-09 07:55:00|8261.8|8256.8|8268.3|8263.3|8268.3|8263.3|8257.8|8252.8|53
1607500800000|2020-12-09 08:00:00|8267.8|8262.8|8265.3|8260.3|8279.8|8274.8|8258.8|8253.8|314
1607501100000|2020-12-09 08:05:00|8265.8|8260.8|8259.8|8254.8|8274.8|8269.8|8253.8|8248.8|213
1607501400000|2020-12-09 08:10:00|8259.3|8254.3|8247.3|8242.3|8260.3|8255.3|8245.3|8240.3|237
1607501700000|2020-12-09 08:15:00|8249.3|8244.3|8261.3|8256.3|8263.8|8258.8|8239.8|8234.8|157
1607502000000|2020-12-09 08:20:00|8261.8|8256.8|8271.8|8266.8|8274.8|8269.8|8253.3|8248.3|247
1607502300000|2020-12-09 08:25:00|8271.3|8266.3|8273.3|8268.3|8297.3|8292.3|8268.8|8263.8|185
1607502600000|2020-12-09 08:30:00|8272.8|8267.8|8274.3|8269.3|8280.3|8275.3|8269.3|8264.3|101
1607502900000|2020-12-09 08:35:00|8275.3|8270.3|8283.3|8278.3|8284.3|8279.3|8271.3|8266.3|80
1607503200000|2020-12-09 08:40:00|8283.6|8278.6|8280.1|8275.1|8291.6|8286.6|8278.1|8273.1|68
1607503500000|2020-12-09 08:45:00|8281.1|8276.1|8282.6|8277.6|8287.6|8282.6|8281.1|8276.1|62
1607503800000|2020-12-09 08:50:00|8283.1|8278.1|8273.1|8268.1|8286.1|8281.1|8268.1|8263.1|98
1607504100000|2020-12-09 08:55:00|8273.6|8268.6|8285.1|8280.1|8287.6|8282.6|8273.6|8268.6|55
1607504400000|2020-12-09 09:00:00|8285.6|8280.6|8275.1|8270.1|8285.6|8280.6|8274.1|8269.1|24
1607504700000|2020-12-09 09:05:00|8275.6|8270.6|8268.1|8263.1|8276.1|8271.1|8263.6|8258.6|61
1607505000000|2020-12-09 09:10:00|8267.6|8262.6|8262.6|8257.6|8271.1|8266.1|8255.6|8250.6|102
1607505300000|2020-12-09 09:15:00|8263.1|8258.1|8260.1|8255.1|8266.6|8261.6|8257.6|8252.6|51
1607505600000|2020-12-09 09:20:00|8259.6|8254.6|8258.6|8253.6|8264.6|8259.6|8256.6|8251.6|76
1607505900000|2020-12-09 09:25:00|8260.1|8255.1|8259.6|8254.6|8262.6|8257.6|8254.6|8249.6|120
1607506200000|2020-12-09 09:30:00|8259.1|8254.1|8257.6|8252.6|8262.1|8257.1|8255.6|8250.6|69
1607506500000|2020-12-09 09:35:00|8256.1|8251.1|8251.6|8246.6|8256.6|8251.6|8251.6|8246.6|38
1607506800000|2020-12-09 09:40:00|8250.6|8245.6|8256.6|8251.6|8258.1|8253.1|8249.6|8244.6|40
1607507100000|2020-12-09 09:45:00|8257.1|8252.1|8253.6|8248.6|8259.6|8254.6|8253.6|8248.6|36
1607507400000|2020-12-09 09:50:00|8254.1|8249.1|8251.6|8246.6|8255.1|8250.1|8245.1|8240.1|59
1607507700000|2020-12-09 09:55:00|8250.1|8245.1|8250.6|8245.6|8255.1|8250.1|8249.6|8244.6|42
1607508000000|2020-12-09 10:00:00|8250.1|8245.1|8257.1|8252.1|8260.1|8255.1|8250.1|8245.1|28
1607508300000|2020-12-09 10:05:00|8257.6|8252.6|8251.6|8246.6|8260.6|8255.6|8249.6|8244.6|56
1607508600000|2020-12-09 10:10:00|8252.1|8247.1|8254.6|8249.6|8256.1|8251.1|8252.1|8247.1|20
1607508900000|2020-12-09 10:15:00|8254.1|8249.1|8263.1|8258.1|8264.1|8259.1|8250.1|8245.1|122
1607509200000|2020-12-09 10:20:00|8262.6|8257.6|8263.1|8258.1|8267.1|8262.1|8261.1|8256.1|97
1607509500000|2020-12-09 10:25:00|8262.6|8257.6|8258.6|8253.6|8263.1|8258.1|8258.6|8253.6|52
1607509800000|2020-12-09 10:30:00|8257.1|8252.1|8250.6|8245.6|8261.6|8256.6|8249.1|8244.1|107
1607510100000|2020-12-09 10:35:00|8249.6|8244.6|8240.6|8235.6|8249.6|8244.6|8236.6|8231.6|96
1607510400000|2020-12-09 10:40:00|8239.6|8234.6|8236.1|8231.1|8242.6|8237.6|8235.6|8230.6|68
1607510700000|2020-12-09 10:45:00|8235.1|8230.1|8241.6|8236.6|8241.6|8236.6|8234.1|8229.1|21
1607511000000|2020-12-09 10:50:00|8243.1|8238.1|8242.1|8237.1|8243.1|8238.1|8237.1|8232.1|77
1607511300000|2020-12-09 10:55:00|8242.6|8237.6|8245.6|8240.6|8245.6|8240.6|8240.6|8235.6|51
1607511600000|2020-12-09 11:00:00|8246.6|8241.6|8246.1|8241.1|8248.6|8243.6|8243.6|8238.6|79
1607511900000|2020-12-09 11:05:00|8245.6|8240.6|8243.6|8238.6|8247.1|8242.1|8243.6|8238.6|40
1607512200000|2020-12-09 11:10:00|8244.6|8239.6|8247.1|8242.1|8247.6|8242.6|8243.6|8238.6|30
1607512500000|2020-12-09 11:15:00|8246.1|8241.1|8244.1|8239.1|8247.6|8242.6|8240.6|8235.6|29
1607512800000|2020-12-09 11:20:00|8244.6|8239.6|8243.1|8238.1|8246.6|8241.6|8242.6|8237.6|11
1607513100000|2020-12-09 11:25:00|8243.6|8238.6|8243.6|8238.6|8245.1|8240.1|8242.6|8237.6|40
1607513400000|2020-12-09 11:30:00|8244.1|8239.1|8248.6|8243.6|8248.6|8243.6|8241.6|8236.6|135
1607513700000|2020-12-09 11:35:00|8249.1|8244.1|8255.1|8250.1|8256.6|8251.6|8249.1|8244.1|52
1607514000000|2020-12-09 11:40:00|8255.6|8250.6|8259.6|8254.6|8259.6|8254.6|8252.6|8247.6|44
1607514300000|2020-12-09 11:45:00|8259.1|8254.1|8261.6|8256.6|8262.6|8257.6|8258.1|8253.1|23
1607514600000|2020-12-09 11:50:00|8261.1|8256.1|8262.1|8257.1|8262.1|8257.1|8257.6|8252.6|32
1607514900000|2020-12-09 11:55:00|8262.6|8257.6|8263.6|8258.6|8264.6|8259.6|8260.6|8255.6|41
1607515200000|2020-12-09 12:00:00|8264.6|8259.6|8268.6|8263.6|8270.1|8265.1|8258.6|8253.6|44
1607515500000|2020-12-09 12:05:00|8268.1|8263.1|8257.6|8252.6|8268.1|8263.1|8257.1|8252.1|22
1607515800000|2020-12-09 12:10:00|8257.1|8252.1|8260.6|8255.6|8261.1|8256.1|8255.1|8250.1|22
1607516100000|2020-12-09 12:15:00|8261.1|8256.1|8258.6|8253.6|8261.1|8256.1|8258.1|8253.1|7
1607516400000|2020-12-09 12:20:00|8259.6|8254.6|8255.1|8250.1|8260.1|8255.1|8253.6|8248.6|28
1607516700000|2020-12-09 12:25:00|8255.6|8250.6|8254.6|8249.6|8256.6|8251.6|8252.1|8247.1|23
1607517000000|2020-12-09 12:30:00|8254.1|8249.1|8245.1|8240.1|8255.6|8250.6|8245.1|8240.1|32
1607517300000|2020-12-09 12:35:00|8245.6|8240.6|8237.6|8232.6|8246.1|8241.1|8237.6|8232.6|73
1607517600000|2020-12-09 12:40:00|8237.5|8232.5|8239.5|8234.5|8243.5|8238.5|8237.5|8232.5|93
1607517900000|2020-12-09 12:45:00|8241|8236|8251|8246|8251.5|8246.5|8240.5|8235.5|40
1607518200000|2020-12-09 12:50:00|8251.5|8246.5|8250.5|8245.5|8251.5|8246.5|8246.5|8241.5|16
1607518500000|2020-12-09 12:55:00|8251|8246|8254|8249|8255|8250|8250.5|8245.5|12
1607518800000|2020-12-09 13:00:00|8254.5|8249.5|8249.5|8244.5|8255.5|8250.5|8249|8244|41
1607519100000|2020-12-09 13:05:00|8250|8245|8248.5|8243.5|8250.5|8245.5|8248.5|8243.5|26
1607519400000|2020-12-09 13:10:00|8249|8244|8253.5|8248.5|8254.5|8249.5|8248.5|8243.5|20
1607519700000|2020-12-09 13:15:00|8254|8249|8252.5|8247.5|8261.5|8256.5|8250|8245|56
1607520000000|2020-12-09 13:20:00|8253|8248|8255.5|8250.5|8257.5|8252.5|8252|8247|31
1607520300000|2020-12-09 13:25:00|8255|8250|8257|8252|8257.5|8252.5|8253.5|8248.5|14
1607520600000|2020-12-09 13:30:00|8257.5|8252.5|8257.5|8252.5|8258.5|8253.5|8255|8250|11
1607520900000|2020-12-09 13:35:00|8258.5|8253.5|8255.5|8250.5|8258.5|8253.5|8254|8249|22
1607521200000|2020-12-09 13:40:00|8255|8250|8254.5|8249.5|8256.5|8251.5|8253.5|8248.5|7
1607521500000|2020-12-09 13:45:00|8255.5|8250.5|8257.5|8252.5|8260|8255|8255.5|8250.5|19
1607521800000|2020-12-09 13:50:00|8256.5|8251.5|8258|8253|8260|8255|8256|8251|43
1607522100000|2020-12-09 13:55:00|8257.5|8252.5|8255.5|8250.5|8259.5|8254.5|8255.5|8250.5|14
1607522400000|2020-12-09 14:00:00|8256|8251|8250|8245|8256|8251|8248|8243|37
1607522700000|2020-12-09 14:05:00|8249.5|8244.5|8248|8243|8250|8245|8245|8240|49
1607523000000|2020-12-09 14:10:00|8248.5|8243.5|8245.5|8240.5|8250|8245|8245.5|8240.5|37
1607523300000|2020-12-09 14:15:00|8245|8240|8248.5|8243.5|8250|8245|8242.5|8237.5|55
1607523600000|2020-12-09 14:20:00|8249|8244|8248.5|8243.5|8254.5|8249.5|8248.5|8243.5|28
1607523900000|2020-12-09 14:25:00|8249|8244|8252.5|8247.5|8255|8250|8249|8244|60
1607524200000|2020-12-09 14:30:00|8254.5|8249.5|8254|8249|8262|8257|8251.5|8246.5|105
1607524500000|2020-12-09 14:35:00|8254.5|8249.5|8253|8248|8256.5|8251.5|8252|8247|56
1607524800000|2020-12-09 14:40:00|8253.5|8248.5|8254|8249|8257|8252|8252.5|8247.5|48
1607525100000|2020-12-09 14:45:00|8254.5|8249.5|8248.5|8243.5|8254.5|8249.5|8247|8242|109
1607525400000|2020-12-09 14:50:00|8249.5|8244.5|8256|8251|8256|8251|8248|8243|83
1607525700000|2020-12-09 14:55:00|8256.5|8251.5|8257|8252|8262|8257|8255.5|8250.5|65
1607526000000|2020-12-09 15:00:00|8256.5|8251.5|8258.5|8253.5|8265.5|8260.5|8256|8251|123
1607526300000|2020-12-09 15:05:00|8259.5|8254.5|8265.5|8260.5|8266|8261|8257.5|8252.5|111
1607526600000|2020-12-09 15:10:00|8265.4|8260.4|8256.9|8251.9|8266.4|8261.4|8253.9|8248.9|123
1607526900000|2020-12-09 15:15:00|8257.4|8252.4|8265.4|8260.4|8268.4|8263.4|8257.4|8252.4|54
1607527200000|2020-12-09 15:20:00|8264.9|8259.9|8256.4|8251.4|8265.9|8260.9|8256.4|8251.4|26
1607527500000|2020-12-09 15:25:00|8256.9|8251.9|8262.9|8257.9|8265.4|8260.4|8256.9|8251.9|215
1607527800000|2020-12-09 15:30:00|8263.4|8258.4|8252.4|8247.4|8263.4|8258.4|8251.9|8246.9|87
1607528100000|2020-12-09 15:35:00|8250.9|8245.9|8246.9|8241.9|8250.9|8245.9|8240.4|8235.4|135
1607528400000|2020-12-09 15:40:00|8247.4|8242.4|8245.4|8240.4|8251.4|8246.4|8244.4|8239.4|86
1607528700000|2020-12-09 15:45:00|8245.9|8240.9|8242.9|8237.9|8246.4|8241.4|8235.9|8230.9|143
1607529000000|2020-12-09 15:50:00|8242.4|8237.4|8239.4|8234.4|8242.4|8237.4|8234.9|8229.9|81
1607529300000|2020-12-09 15:55:00|8238.4|8233.4|8236.4|8231.4|8239.9|8234.9|8235.9|8230.9|46
1607529600000|2020-12-09 16:00:00|8237.4|8232.4|8233.4|8228.4|8241.4|8236.4|8233.4|8228.4|66
1607529900000|2020-12-09 16:05:00|8233.9|8228.9|8237.4|8232.4|8241.4|8236.4|8230.9|8225.9|70
1607530200000|2020-12-09 16:10:00|8238.4|8233.4|8239.4|8234.4|8240.9|8235.9|8235.4|8230.4|65
1607530500000|2020-12-09 16:15:00|8240.4|8235.4|8233.9|8228.9|8243.9|8238.9|8233.9|8228.9|96
1607530800000|2020-12-09 16:20:00|8233.4|8228.4|8243.4|8238.4|8243.9|8238.9|8225.9|8220.9|120
1607531100000|2020-12-09 16:25:00|8242.9|8237.9|8241.4|8236.4|8245.9|8240.9|8236.9|8231.9|228
1607531400000|2020-12-09 16:30:00|8242.4|8235.4|8240.4|8233.4|8248.4|8241.4|8237.4|8230.4|710
1607531700000|2020-12-09 16:35:00|8239.4|8231.4|8244.4|8236.4|8245.4|8238.4|8237.4|8230.4|214
1607532000000|2020-12-09 16:40:00|8243.4|8237.4|8244.4|8237.4|8244.4|8238.4|8242.4|8235.4|24
1607532300000|2020-12-09 16:45:00|8245.4|8238.4|8239.4|8232.4|8246.4|8239.4|8236.4|8229.4|23
1607532600000|2020-12-09 16:50:00|8240.4|8231.4|8243.4|8236.4|8243.4|8236.4|8237.4|8229.4|17
1607532900000|2020-12-09 16:55:00|8244.4|8235.4|8247.4|8239.4|8248.4|8240.4|8242.4|8235.4|25
1607533200000|2020-12-09 17:00:00|8246.4|8241.4|8245.4|8238.4|8248.4|8241.4|8245.4|8238.4|18
1607533500000|2020-12-09 17:05:00|8246.4|8239.4|8248.4|8241.4|8249.4|8241.4|8246.4|8238.4|11
1607533800000|2020-12-09 17:10:00|8249.4|8243.4|8247.4|8239.4|8249.4|8243.4|8247.4|8239.4|18
1607534100000|2020-12-09 17:15:00|8246.4|8238.4|8247.4|8240.4|8247.4|8241.4|8243.4|8236.4|14
1607534400000|2020-12-09 17:20:00|8248.4|8239.4|8248.4|8240.4|8248.4|8241.4|8244.4|8237.4|35
1607534700000|2020-12-09 17:25:00|8247.4|8239.4|8248.4|8240.4|8248.4|8241.4|8244.4|8237.4|33
1607535000000|2020-12-09 17:30:00|8247.4|8239.4|8245.4|8239.4|8247.4|8240.4|8242.4|8234.4|15
1607535300000|2020-12-09 17:35:00|8244.4|8238.4|8238.4|8231.4|8244.4|8238.4|8238.4|8231.4|62
1607535600000|2020-12-09 17:40:00|8240.4|8230.4|8236.4|8229.4|8241.4|8233.4|8236.4|8228.4|21
1607535900000|2020-12-09 17:45:00|8235.4|8228.4|8237.4|8229.4|8238.4|8231.4|8233.4|8227.4|44
1607536200000|2020-12-09 17:50:00|8236.4|8227.4|8239.4|8232.4|8241.4|8234.4|8232.4|8224.4|16
1607536500000|2020-12-09 17:55:00|8240.4|8231.4|8242.4|8235.4|8245.4|8238.4|8239.4|8231.4|12
1607536800000|2020-12-09 18:00:00|8243.4|8234.4|8234.4|8225.4|8243.4|8234.4|8234.4|8225.4|6
1607537100000|2020-12-09 18:05:00|8233.4|8226.4|8243.4|8234.4|8243.4|8234.4|8233.4|8225.4|5
1607537400000|2020-12-09 18:10:00|8242.4|8233.4|8241.4|8232.4|8243.4|8234.4|8239.4|8232.4|0
1607537700000|2020-12-09 18:15:00|8243.4|8233.4|8242.4|8232.4|8245.4|8237.4|8239.4|8231.4|6
1607538000000|2020-12-09 18:20:00|8243.4|8233.4|8239.4|8230.4|8244.4|8235.4|8239.4|8230.4|3
1607538300000|2020-12-09 18:25:00|8238.4|8229.4|8237.4|8229.4|8240.4|8230.4|8233.4|8226.4|12
1607538600000|2020-12-09 18:30:00|8236.4|8228.4|8225.4|8218.4|8236.4|8228.4|8225.4|8218.4|24
1607538900000|2020-12-09 18:35:00|8224.4|8217.4|8224.4|8217.4|8228.4|8221.4|8221.4|8213.4|36
1607539200000|2020-12-09 18:40:00|8223.4|8216.4|8232.4|8222.4|8233.4|8225.4|8223.4|8214.4|27
1607539500000|2020-12-09 18:45:00|8233.4|8224.4|8231.4|8222.4|8234.4|8225.4|8229.4|8221.4|8
1607539800000|2020-12-09 18:50:00|8232.4|8224.4|8226.4|8217.4|8232.4|8224.4|8225.4|8217.4|3
1607540100000|2020-12-09 18:55:00|8225.4|8218.4|8213.3|8201.3|8225.4|8218.4|8211.4|8201.3|24
1607540400000|2020-12-09 19:00:00|8213.5|8201.5|8225.8|8213.8|8228.4|8216.4|8213.5|8201.5|0
1607540700000|2020-12-09 19:05:00|8225.9|8213.9|8229.7|8217.7|8230.3|8218.3|8223.5|8211.5|0
1607541000000|2020-12-09 19:10:00|8229.6|8217.6|8230.1|8218.1|8232.8|8220.8|8222.6|8210.6|0
1607541300000|2020-12-09 19:15:00|8230|8218|8230.3|8218.3|8230.6|8218.6|8223|8211|0
1607541600000|2020-12-09 19:20:00|8230.4|8218.4|8235.7|8223.7|8236.4|8224.4|8227.9|8215.9|0
1607541900000|2020-12-09 19:25:00|8235.6|8223.6|8246.8|8234.8|8246.9|8234.9|8235.2|8223.2|0
1607542200000|2020-12-09 19:30:00|8244.8|8232.8|8237.3|8225.3|8244.9|8232.9|8237|8225|0
1607542500000|2020-12-09 19:35:00|8237.5|8225.5|8234.6|8222.6|8239.8|8227.8|8234.4|8222.4|0
1607542800000|2020-12-09 19:40:00|8234.7|8222.7|8229.7|8217.7|8237.1|8225.1|8229.5|8217.5|0
1607543100000|2020-12-09 19:45:00|8229.8|8217.8|8234.7|8222.7|8239.5|8227.5|8229.5|8217.5|0
1607543400000|2020-12-09 19:50:00|8234.8|8222.8|8234.6|8222.6|8237|8225|8229.7|8217.7|0
1607543700000|2020-12-09 19:55:00|8234.7|8222.7|8235.1|8223.1|8239.5|8227.5|8232.7|8220.7|0
1607544000000|2020-12-09 20:00:00|8235|8223|8234.6|8222.6|8237.5|8225.5|8230.3|8218.3|0
1607544300000|2020-12-09 20:05:00|8234.5|8222.5|8238|8226|8240.1|8228.1|8232.4|8220.4|0
1607544600000|2020-12-09 20:10:00|8240|8228|8235.4|8223.4|8242.5|8230.5|8235|8223|0
1607544900000|2020-12-09 20:15:00|8235.3|8223.3|8233|8221|8235.5|8223.5|8230.6|8218.6|0
1607545200000|2020-12-09 20:20:00|8232.9|8220.9|8230|8218|8237.7|8225.7|8229.9|8217.9|0
1607545500000|2020-12-09 20:25:00|8230.1|8218.1|8225.1|8213.1|8230.1|8218.1|8220.9|8208.9|0
1607545800000|2020-12-09 20:30:00|8225|8213|8232.2|8220.2|8234.6|8222.6|8225|8213|0
1607546100000|2020-12-09 20:35:00|8232.1|8220.1|8236.5|8224.5|8236.7|8224.7|8227.4|8215.4|0
1607546400000|2020-12-09 20:40:00|8236.6|8224.6|8246.5|8234.5|8246.9|8234.9|8236.5|8224.5|0
1607546700000|2020-12-09 20:45:00|8246.6|8234.6|8241.8|8229.8|8251.5|8239.5|8239.6|8227.6|0
1607547000000|2020-12-09 20:50:00|8242.2|8230.2|8249.1|8237.1|8249.4|8237.4|8242|8230|0
1607547300000|2020-12-09 20:55:00|8249.2|8237.2|8247.7|8235.7|8260.4|8248.4|8242.4|8230.4|0
1607547600000|2020-12-09 21:00:00|8247.6|8235.6|8243.5|8231.5|8251.2|8239.2|8239.1|8227.1|0
1607547900000|2020-12-09 21:05:00|8243|8231|8244.2|8232.2|8245.1|8233.1|8242.1|8230.1|0
1607548200000|2020-12-09 21:10:00|8244.7|8232.7|8248.1|8236.1|8249.3|8237.3|8242.6|8230.6|0
1607548500000|2020-12-09 21:15:00|8247.9|8235.9|8247.4|8235.4|8248.3|8236.3|8246.4|8234.4|0
1607548800000|2020-12-09 21:20:00|8247.2|8235.2|8247.7|8235.7|8247.9|8235.9|8246.8|8234.8|0
1607549100000|2020-12-09 21:25:00|8247.4|8235.4|8246.4|8234.4|8247.7|8235.7|8246.2|8234.2|0
1607549400000|2020-12-09 21:30:00|8246.3|8234.3|8248.8|8236.8|8249.3|8237.3|8246.2|8234.2|0
1607549700000|2020-12-09 21:35:00|8248.3|8236.3|8247.4|8235.4|8248.8|8236.8|8246.2|8234.2|0
1607550000000|2020-12-09 21:40:00|8247.9|8235.9|8247.8|8235.8|8248.3|8236.3|8246.7|8234.7|0
1607550300000|2020-12-09 21:45:00|8247.2|8235.2|8246.7|8234.7|8248.3|8236.3|8246.2|8234.2|0
1607550600000|2020-12-09 21:50:00|8247.2|8235.2|8252.3|8240.3|8253.2|8241.2|8247.2|8235.2|0
1607550900000|2020-12-09 21:55:00|8252.4|8240.4|8252.3|8240.3|8253.9|8241.9|8251.8|8239.8|0
1607551200000|2020-12-09 22:00:00|8252.5|8240.5|8252.3|8240.3|8252.9|8240.9|8251.4|8239.4|0
1607551500000|2020-12-09 22:05:00|8252.9|8240.9|8251.4|8239.4|8252.9|8240.9|8251.4|8239.4|0
1607551800000|2020-12-09 22:10:00|8251.6|8239.6|8250.8|8238.8|8251.6|8239.6|8250.8|8238.8|0
1607552100000|2020-12-09 22:15:00|8250.6|8238.6|8250.8|8238.8|8251.2|8239.2|8250.4|8238.4|0
1607552400000|2020-12-09 22:20:00|8250.6|8238.6|8250.8|8238.8|8251|8239|8250.6|8238.6|0
1607552700000|2020-12-09 22:25:00|8251.4|8239.4|8251.4|8239.4|8251.8|8239.8|8250.6|8238.6|0
1607553000000|2020-12-09 22:30:00|8251.6|8239.6|8249.7|8237.7|8251.6|8239.6|8248.7|8236.7|0
1607553300000|2020-12-09 22:35:00|8249.3|8237.3|8248.8|8236.8|8249.9|8237.9|8247.8|8235.8|0
1607553600000|2020-12-09 22:40:00|8249.1|8237.1|8248.8|8236.8|8249.1|8237.1|8247.6|8235.6|0
1607553900000|2020-12-09 22:45:00|8249.1|8237.1|8249.5|8237.5|8249.7|8237.7|8248.8|8236.8|0
1607554200000|2020-12-09 22:50:00|8249.9|8237.9|8249.7|8237.7|8250.5|8238.5|8249.5|8237.5|0
1607554500000|2020-12-09 22:55:00|8249.9|8237.9|8248.8|8236.8|8251|8239|8248.6|8236.6|0
1607554800000|2020-12-09 23:00:00|8250.2|8238.2|8254.4|8242.4|8254.4|8242.4|8247.7|8235.7|0
1607555100000|2020-12-09 23:05:00|8254.7|8242.7|8257|8245|8257|8245|8253.5|8241.5|0
1607555400000|2020-12-09 23:10:00|8256.9|8244.9|8257.9|8245.9|8260.4|8248.4|8255.3|8243.3|0
1607555700000|2020-12-09 23:15:00|8257.8|8245.8|8257.7|8245.7|8259.5|8247.5|8257|8245|0
1607556000000|2020-12-09 23:20:00|8257.6|8245.6|8258.8|8246.8|8260|8248|8257|8245|0
1607556300000|2020-12-09 23:25:00|8258.4|8246.4|8260.9|8248.9|8261.8|8249.8|8258.4|8246.4|0
1607556600000|2020-12-09 23:30:00|8261.3|8249.3|8260.4|8248.4|8261.3|8249.3|8259.9|8247.9|0
1607556900000|2020-12-09 23:35:00|8260.5|8248.5|8263.4|8251.4|8263.9|8251.9|8259.9|8247.9|0
1607557200000|2020-12-09 23:40:00|8263.5|8251.5|8261.4|8249.4|8263.9|8251.9|8260.9|8248.9|0
1607557500000|2020-12-09 23:45:00|8261.3|8249.3|8256.9|8244.9|8261.3|8249.3|8256.9|8244.9|0
1607557800000|2020-12-09 23:50:00|8257.4|8245.4|8257.8|8245.8|8259|8247|8256.9|8244.9|0
1607558100000|2020-12-09 23:55:00|8257.9|8245.9|8257.8|8245.8|8258.3|8246.3|8256.7|8244.7|0
1607558400000|2020-12-10 00:00:00|8257.9|8245.9|8258.3|8246.3|8259.4|8247.4|8257.4|8245.4|0
1607558700000|2020-12-10 00:05:00|8258.2|8246.2|8258.2|8246.2|8258.3|8246.3|8254.8|8242.8|0
1607559000000|2020-12-10 00:10:00|8258|8246|8257.7|8245.7|8261.7|8249.7|8257.7|8245.7|0
1607559300000|2020-12-10 00:15:00|8257.2|8245.2|8244.5|8232.5|8258.2|8246.2|8242.3|8230.3|0
1607559600000|2020-12-10 00:20:00|8243.7|8231.7|8246.8|8234.8|8249|8237|8242.4|8230.4|0
1607559900000|2020-12-10 00:25:00|8246.4|8234.4|8249|8237|8249|8237|8244.6|8232.6|0
1607560200000|2020-12-10 00:30:00|8248.2|8236.2|8249.1|8237.1|8249.1|8237.1|8246.8|8234.8|0
1607560500000|2020-12-10 00:35:00|8249|8237|8251.3|8239.3|8251.3|8239.3|8248.9|8236.9|0
1607560800000|2020-12-10 00:40:00|8251.4|8239.4|8252.6|8240.6|8253.7|8241.7|8251.3|8239.3|0
1607561100000|2020-12-10 00:45:00|8252.2|8240.2|8251.5|8239.5|8253.8|8241.8|8251.4|8239.4|0
1607561400000|2020-12-10 00:50:00|8251.4|8239.4|8249.2|8237.2|8251.5|8239.5|8249.2|8237.2|0
1607561700000|2020-12-10 00:55:00|8249.6|8237.6|8250.3|8238.3|8251.5|8239.5|8249.2|8237.2|0
1607562000000|2020-12-10 01:00:00|8249.9|8237.9|8249.1|8237.1|8253.7|8241.7|8246.9|8234.9|0
1607562300000|2020-12-10 01:05:00|8249|8237|8249.2|8237.2|8251.5|8239.5|8246.8|8234.8|0
1607562600000|2020-12-10 01:10:00|8248.4|8236.4|8246.9|8234.9|8248.4|8236.4|8246.9|8234.9|0
1607562900000|2020-12-10 01:15:00|8247.7|8235.7|8249.1|8237.1|8251.4|8239.4|8246.9|8234.9|0
1607563200000|2020-12-10 01:20:00|8249.2|8237.2|8251.5|8239.5|8251.5|8239.5|8249.2|8237.2|0
1607563500000|2020-12-10 01:25:00|8251.4|8239.4|8246.9|8234.9|8251.5|8239.5|8246.9|8234.9|0
1607563800000|2020-12-10 01:30:00|8246|8234|8253.8|8241.8|8253.8|8241.8|8240|8228|0
1607564100000|2020-12-10 01:35:00|8252.9|8240.9|8249.2|8237.2|8253.8|8241.8|8249.2|8237.2|0
1607564400000|2020-12-10 01:40:00|8249.3|8237.3|8249.5|8237.5|8249.6|8237.6|8246.8|8234.8|0
1607564700000|2020-12-10 01:45:00|8249.1|8237.1|8245.1|8233.1|8249.6|8237.6|8245|8233|0
1607565000000|2020-12-10 01:50:00|8245|8233|8245.1|8233.1|8245.1|8233.1|8244|8232|0
1607565300000|2020-12-10 01:55:00|8245.9|8233.9|8245.1|8233.1|8247.3|8235.3|8245|8233|0
1607565600000|2020-12-10 02:00:00|8245.9|8233.9|8249.7|8237.7|8249.7|8237.7|8245.1|8233.1|0
1607565900000|2020-12-10 02:05:00|8249.6|8237.6|8251|8239|8251.9|8239.9|8247.4|8235.4|0
1607566200000|2020-12-10 02:10:00|8249.6|8237.6|8249.6|8237.6|8251.9|8239.9|8249.6|8237.6|0
1607566500000|2020-12-10 02:15:00|8248.7|8236.7|8249.7|8237.7|8251.9|8239.9|8247.4|8235.4|0
1607566800000|2020-12-10 02:20:00|8249.6|8237.6|8243.1|8231.1|8249.6|8237.6|8243|8231|0
1607567100000|2020-12-10 02:25:00|8243.9|8231.9|8245.3|8233.3|8245.3|8233.3|8243.1|8231.1|0
1607567400000|2020-12-10 02:30:00|8244.8|8232.8|8242.8|8230.8|8244.9|8232.9|8240.6|8228.6|0
1607567700000|2020-12-10 02:35:00|8242.9|8230.9|8245|8233|8245.1|8233.1|8242.8|8230.8|0
1607568000000|2020-12-10 02:40:00|8245.1|8233.1|8242.8|8230.8|8245.1|8233.1|8242.8|8230.8|0
1607568300000|2020-12-10 02:45:00|8242.9|8230.9|8242.9|8230.9|8242.9|8230.9|8242.8|8230.8|0
1607568600000|2020-12-10 02:50:00|8243.3|8231.3|8245.1|8233.1|8245.2|8233.2|8242.9|8230.9|0
1607568900000|2020-12-10 02:55:00|8245.2|8233.2|8245.1|8233.1|8247.4|8235.4|8245.1|8233.1|0
1607569200000|2020-12-10 03:00:00|8245.2|8233.2|8245.1|8233.1|8247.4|8235.4|8245.1|8233.1|0
1607569500000|2020-12-10 03:05:00|8245|8233|8245.1|8233.1|8245.1|8233.1|8242.8|8230.8|0
1607569800000|2020-12-10 03:10:00|8245.2|8233.2|8247.4|8235.4|8247.4|8235.4|8245.1|8233.1|0
1607570100000|2020-12-10 03:15:00|8247.3|8235.3|8235.6|8223.6|8247.3|8235.3|8233.2|8221.2|0
1607570400000|2020-12-10 03:20:00|8235.7|8223.7|8237.9|8225.9|8237.9|8225.9|8234.5|8222.5|0
1607570700000|2020-12-10 03:25:00|8238|8226|8235.6|8223.6|8238|8226|8233.2|8221.2|0
1607571000000|2020-12-10 03:30:00|8235.5|8223.5|8237.8|8225.8|8237.8|8225.8|8233.3|8221.3|0
1607571300000|2020-12-10 03:35:00|8237.3|8225.3|8237.8|8225.8|8237.8|8225.8|8236.7|8224.7|0
1607571600000|2020-12-10 03:40:00|8237.9|8225.9|8237.8|8225.8|8240.1|8228.1|8237.8|8225.8|0
1607571900000|2020-12-10 03:45:00|8237.9|8225.9|8237.8|8225.8|8240.1|8228.1|8237.8|8225.8|0
1607572200000|2020-12-10 03:50:00|8237.7|8225.7|8235.5|8223.5|8237.8|8225.8|8235.5|8223.5|0
1607572500000|2020-12-10 03:55:00|8235.9|8223.9|8239.9|8227.9|8240|8228|8235.9|8223.9|0
1607572800000|2020-12-10 04:00:00|8240|8228|8240|8228|8240.1|8228.1|8239.9|8227.9|0
1607573100000|2020-12-10 04:05:00|8240.1|8228.1|8242.3|8230.3|8242.3|8230.3|8240|8228|0
1607573400000|2020-12-10 04:10:00|8242.2|8230.2|8242.3|8230.3|8242.3|8230.3|8242.2|8230.2|0
1607574000000|2020-12-10 04:20:00|8242.4|8230.4|8246.8|8234.8|8246.9|8234.9|8242.3|8230.3|0
1607574300000|2020-12-10 04:25:00|8246.9|8234.9|8249.1|8237.1|8249.1|8237.1|8246.8|8234.8|0
1607574600000|2020-12-10 04:30:00|8246.9|8234.9|8246.9|8234.9|8249.1|8237.1|8246.8|8234.8|0
1607574900000|2020-12-10 04:35:00|8246.8|8234.8|8251.4|8239.4|8251.4|8239.4|8246.8|8234.8|0
1607575200000|2020-12-10 04:40:00|8250.6|8238.6|8249.3|8237.3|8250.6|8238.6|8249.2|8237.2|0
1607575500000|2020-12-10 04:45:00|8249.2|8237.2|8247|8235|8251.5|8239.5|8247|8235|0
1607575800000|2020-12-10 04:50:00|8247.1|8235.1|8249.3|8237.3|8251.5|8239.5|8247|8235|0
1607576100000|2020-12-10 04:55:00|8250.1|8238.1|8247|8235|8251.5|8239.5|8247|8235|0
1607576400000|2020-12-10 05:00:00|8247.4|8235.4|8247|8235|8248.1|8236.1|8244.7|8232.7|0
1607576700000|2020-12-10 05:05:00|8246.5|8234.5|8242.5|8230.5|8247|8235|8242.5|8230.5|0
1607577000000|2020-12-10 05:10:00|8242.4|8230.4|8242.5|8230.5|8242.5|8230.5|8242.4|8230.4|0
1607577300000|2020-12-10 05:15:00|8242.4|8230.4|8242.5|8230.5|8242.5|8230.5|8242.4|8230.4|0
1607577600000|2020-12-10 05:20:00|8242.9|8230.9|8240.1|8228.1|8244.7|8232.7|8240.1|8228.1|0
1607577900000|2020-12-10 05:25:00|8240.2|8228.2|8240.1|8228.1|8240.2|8228.2|8240.1|8228.1|0
1607578200000|2020-12-10 05:30:00|8240.2|8228.2|8244.8|8232.8|8244.8|8232.8|8240.2|8228.2|0
1607578500000|2020-12-10 05:35:00|8244.7|8232.7|8242.4|8230.4|8244.8|8232.8|8242.3|8230.3|0
1607578800000|2020-12-10 05:40:00|8242|8230|8244.7|8232.7|8244.7|8232.7|8240.2|8228.2|0
1607579100000|2020-12-10 05:45:00|8244.6|8232.6|8244.7|8232.7|8244.7|8232.7|8244.6|8232.6|0
1607579400000|2020-12-10 05:50:00|8244.6|8232.6|8240.2|8228.2|8244.7|8232.7|8240.2|8228.2|0
1607579700000|2020-12-10 05:55:00|8240.1|8228.1|8240.1|8228.1|8240.1|8228.1|8237.8|8225.8|0
1607580000000|2020-12-10 06:00:00|8240|8228|8237.8|8225.8|8240|8228|8237.8|8225.8|0
1607580300000|2020-12-10 06:05:00|8237.7|8225.7|8233.3|8221.3|8237.7|8225.7|8233.3|8221.3|0
1607580600000|2020-12-10 06:10:00|8233.7|8221.7|8233.4|8221.4|8235.6|8223.6|8231|8219|0
1607580900000|2020-12-10 06:15:00|8233.8|8221.8|8235.6|8223.6|8235.6|8223.6|8233.4|8221.4|0
1607581200000|2020-12-10 06:20:00|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|0
1607581500000|2020-12-10 06:25:00|8236.6|8224.6|8235.7|8223.7|8238|8226|8235.7|8223.7|0
1607581800000|2020-12-10 06:30:00|8236.2|8224.2|8235.7|8223.7|8236.8|8224.8|8233.4|8221.4|0
1607582100000|2020-12-10 06:35:00|8235.8|8223.8|8231.2|8219.2|8235.8|8223.8|8231.2|8219.2|0
1607582400000|2020-12-10 06:40:00|8230.4|8218.4|8224.3|8212.3|8230.4|8218.4|8224.3|8212.3|0
1607582700000|2020-12-10 06:45:00|8224.7|8212.7|8222.2|8210.2|8226.6|8214.6|8222.2|8210.2|0
1607583000000|2020-12-10 06:50:00|8222.1|8210.1|8223.3|8211.3|8224.5|8212.5|8222.1|8210.1|0
1607583300000|2020-12-10 06:55:00|8222.9|8210.9|8222.1|8210.1|8224.4|8212.4|8222.1|8210.1|0
1607583600000|2020-12-10 07:00:00|8223|8211|8225.4|8220.4|8227.9|8222.9|8220.9|8211|23
1607583900000|2020-12-10 07:05:00|8225.9|8220.9|8234.9|8229.9|8234.9|8229.9|8225.4|8220.4|24
1607584200000|2020-12-10 07:10:00|8233.4|8228.4|8234.9|8229.9|8234.9|8229.9|8232.4|8227.4|14
1607584500000|2020-12-10 07:15:00|8233.9|8228.9|8244.9|8239.9|8244.9|8239.9|8232.9|8227.9|34
1607584800000|2020-12-10 07:20:00|8245.4|8240.4|8243.4|8238.4|8245.4|8240.4|8240.9|8235.9|9
1607585100000|2020-12-10 07:25:00|8242.9|8237.9|8238.9|8233.9|8244.4|8239.4|8237.9|8232.9|5
1607585400000|2020-12-10 07:30:00|8238.4|8233.4|8242.4|8237.4|8246.4|8241.4|8237.4|8232.4|13
1607585700000|2020-12-10 07:35:00|8242.9|8237.9|8242.9|8237.9|8245.4|8240.4|8240.4|8235.4|5
1607586000000|2020-12-10 07:40:00|8243.4|8238.4|8244.4|8239.4|8244.4|8239.4|8241.4|8236.4|6
1607586300000|2020-12-10 07:45:00|8245.9|8240.9|8247.9|8242.9|8247.9|8242.9|8244.9|8239.9|8
1607586600000|2020-12-10 07:50:00|8248.4|8243.4|8252.4|8247.4|8254.4|8249.4|8246.4|8241.4|23
1607586900000|2020-12-10 07:55:00|8251.4|8246.4|8261.9|8256.9|8261.9|8256.9|8250.4|8245.4|45
1607587200000|2020-12-10 08:00:00|8262.4|8257.4|8271.9|8266.9|8279.4|8274.4|8252.4|8247.4|283
1607587500000|2020-12-10 08:05:00|8272.4|8267.4|8265.4|8260.4|8277.9|8272.9|8260.4|8255.4|167
1607587800000|2020-12-10 08:10:00|8265.9|8260.9|8272.9|8267.9|8280.9|8275.9|8265.9|8260.9|145
1607588100000|2020-12-10 08:15:00|8273.4|8268.4|8271.9|8266.9|8282.9|8277.9|8269.9|8264.9|64
1607588400000|2020-12-10 08:20:00|8272.4|8267.4|8279.4|8274.4|8283.4|8278.4|8272.4|8267.4|103
1607588700000|2020-12-10 08:25:00|8278.9|8273.9|8280.4|8275.4|8285.4|8280.4|8275.9|8270.9|46
1607589000000|2020-12-10 08:30:00|8280.9|8275.9|8281.9|8276.9|8283.4|8278.4|8275.9|8270.9|70
1607589300000|2020-12-10 08:35:00|8281.4|8276.4|8263.4|8258.4|8282.4|8277.4|8262.9|8257.9|50
1607589600000|2020-12-10 08:40:00|8262.8|8257.8|8259.3|8254.3|8263.3|8258.3|8252.8|8247.8|105
1607589900000|2020-12-10 08:45:00|8259.8|8254.8|8265.3|8260.3|8265.8|8260.8|8258.3|8253.3|35
1607590200000|2020-12-10 08:50:00|8265.8|8260.8|8261.8|8256.8|8268.3|8263.3|8256.8|8251.8|32
1607590500000|2020-12-10 08:55:00|8263.8|8258.8|8255.3|8250.3|8267.8|8262.8|8255.3|8250.3|27
1607590800000|2020-12-10 09:00:00|8255.8|8250.8|8251.8|8246.8|8257.3|8252.3|8248.3|8243.3|75
1607591100000|2020-12-10 09:05:00|8252.3|8247.3|8262.3|8257.3|8264.3|8259.3|8251.3|8246.3|109
1607591400000|2020-12-10 09:10:00|8262.8|8257.8|8262.3|8257.3|8268.8|8263.8|8261.3|8256.3|57
1607591700000|2020-12-10 09:15:00|8261.8|8256.8|8258.8|8253.8|8262.8|8257.8|8256.8|8251.8|79
1607592000000|2020-12-10 09:20:00|8258.3|8253.3|8249.8|8244.8|8258.8|8253.8|8249.3|8244.3|51
1607592300000|2020-12-10 09:25:00|8251.8|8246.8|8257.3|8252.3|8260.8|8255.8|8250.3|8245.3|56
1607592600000|2020-12-10 09:30:00|8256.8|8251.8|8251.8|8246.8|8257.8|8252.8|8249.3|8244.3|17
1607592900000|2020-12-10 09:35:00|8252.3|8247.3|8243.8|8238.8|8259.8|8254.8|8242.3|8237.3|102
1607593200000|2020-12-10 09:40:00|8244.3|8239.3|8244.3|8239.3|8249.3|8244.3|8244.3|8239.3|37
1607593500000|2020-12-10 09:45:00|8244.8|8239.8|8248.3|8243.3|8253.3|8248.3|8242.8|8237.8|34
1607593800000|2020-12-10 09:50:00|8247.8|8242.8|8242.8|8237.8|8249.8|8244.8|8242.8|8237.8|31
1607594100000|2020-12-10 09:55:00|8242.3|8237.3|8240.8|8235.8|8248.8|8243.8|8238.8|8233.8|29
1607594400000|2020-12-10 10:00:00|8241.8|8236.8|8253.8|8248.8|8255.3|8250.3|8241.8|8236.8|39
1607594700000|2020-12-10 10:05:00|8252.8|8247.8|8252.8|8247.8|8254.8|8249.8|8250.3|8245.3|30
1607595000000|2020-12-10 10:10:00|8253.3|8248.3|8264.8|8259.8|8267.8|8262.8|8253.3|8248.3|69
1607595300000|2020-12-10 10:15:00|8264.3|8259.3|8250.3|8245.3|8264.3|8259.3|8249.3|8244.3|27
1607595600000|2020-12-10 10:20:00|8249.8|8244.8|8253.3|8248.3|8254.3|8249.3|8248.8|8243.8|21
1607595900000|2020-12-10 10:25:00|8253.8|8248.8|8261.8|8256.8|8261.8|8256.8|8253.8|8248.8|23
1607596200000|2020-12-10 10:30:00|8260.8|8255.8|8253.8|8248.8|8261.3|8256.3|8253.3|8248.3|14
1607596500000|2020-12-10 10:35:00|8254.3|8249.3|8257.8|8252.8|8258.3|8253.3|8254.3|8249.3|21
1607596800000|2020-12-10 10:40:00|8258.3|8253.3|8257.8|8252.8|8263.3|8258.3|8255.8|8250.8|74
1607597100000|2020-12-10 10:45:00|8257.3|8252.3|8253.3|8248.3|8259.3|8254.3|8252.3|8247.3|23
1607597400000|2020-12-10 10:50:00|8253.8|8248.8|8249.3|8244.3|8256.3|8251.3|8248.8|8243.8|31
1607597700000|2020-12-10 10:55:00|8247.3|8242.3|8243.8|8238.8|8247.3|8242.3|8239.8|8234.8|75
1607598000000|2020-12-10 11:00:00|8242.8|8237.8|8240.8|8235.8|8245.3|8240.3|8240.8|8235.8|75
1607598300000|2020-12-10 11:05:00|8242.8|8237.8|8245.8|8240.8|8246.8|8241.8|8242.3|8237.3|70
1607598600000|2020-12-10 11:10:00|8247.3|8242.3|8236.8|8231.8|8249.3|8244.3|8236.8|8231.8|60
1607598900000|2020-12-10 11:15:00|8236.3|8231.3|8235.8|8230.8|8238.8|8233.8|8229.3|8224.3|78
1607599200000|2020-12-10 11:20:00|8236.3|8231.3|8242.8|8237.8|8243.8|8238.8|8236.3|8231.3|15
1607599500000|2020-12-10 11:25:00|8243.3|8238.3|8241.8|8236.8|8248.3|8243.3|8241.3|8236.3|30
1607599800000|2020-12-10 11:30:00|8241.3|8236.3|8250.3|8245.3|8250.8|8245.8|8240.3|8235.3|22
1607600100000|2020-12-10 11:35:00|8249.8|8244.8|8255.3|8250.3|8255.8|8250.8|8245.8|8240.8|43
1607600400000|2020-12-10 11:40:00|8254.8|8249.8|8256.8|8251.8|8256.8|8251.8|8252.8|8247.8|22
1607600700000|2020-12-10 11:45:00|8256.3|8251.3|8251.8|8246.8|8259.3|8254.3|8250.8|8245.8|75
1607601000000|2020-12-10 11:50:00|8250.8|8245.8|8258.3|8253.3|8258.3|8253.3|8247.3|8242.3|23
1607601300000|2020-12-10 11:55:00|8257.8|8252.8|8259.3|8254.3|8259.3|8254.3|8253.3|8248.3|36
1607601600000|2020-12-10 12:00:00|8259.8|8254.8|8254.8|8249.8|8259.8|8254.8|8253.8|8248.8|23
1607601900000|2020-12-10 12:05:00|8253.8|8248.8|8254.8|8249.8|8256.8|8251.8|8253.3|8248.3|15
1607602200000|2020-12-10 12:10:00|8256.3|8251.3|8253.3|8248.3|8256.8|8251.8|8246.8|8241.8|45
1607602500000|2020-12-10 12:15:00|8252.8|8247.8|8246.3|8241.3|8252.8|8247.8|8240.3|8235.3|77
1607602800000|2020-12-10 12:20:00|8246.8|8241.8|8233.8|8228.8|8246.8|8241.8|8231.8|8226.8|52
1607603100000|2020-12-10 12:25:00|8234.8|8229.8|8228.8|8223.8|8236.3|8231.3|8225.8|8220.8|50
1607603400000|2020-12-10 12:30:00|8228.3|8223.3|8211.3|8206.3|8228.3|8223.3|8210.8|8205.8|79
1607603700000|2020-12-10 12:35:00|8210.8|8205.8|8214.3|8209.3|8216.8|8211.8|8207.8|8202.8|73
1607604000000|2020-12-10 12:40:00|8213.8|8208.8|8221.3|8216.3|8221.8|8216.8|8212.8|8207.8|77
1607604300000|2020-12-10 12:45:00|8220.8|8215.8|8220.8|8215.8|8242.8|8237.8|8218.3|8213.3|247
1607604600000|2020-12-10 12:50:00|8220.3|8215.3|8224.3|8219.3|8225.3|8220.3|8213.8|8208.8|59
1607604900000|2020-12-10 12:55:00|8223.8|8218.8|8218.3|8213.3|8228.3|8223.3|8218.3|8213.3|46
1607605200000|2020-12-10 13:00:00|8217.8|8212.8|8221.3|8216.3|8223.8|8218.8|8209.3|8204.3|67
1607605500000|2020-12-10 13:05:00|8220.8|8215.8|8220.3|8215.3|8223.3|8218.3|8216.3|8211.3|32
1607605800000|2020-12-10 13:10:00|8219.8|8214.8|8232.3|8227.3|8232.3|8227.3|8219.8|8214.8|88
1607606100000|2020-12-10 13:15:00|8231.8|8226.8|8221.8|8216.8|8231.8|8226.8|8220.3|8215.3|42
1607606400000|2020-12-10 13:20:00|8221.3|8216.3|8227.8|8222.8|8228.8|8223.8|8221.3|8216.3|13
1607606700000|2020-12-10 13:25:00|8228.3|8223.3|8231.3|8226.3|8232.8|8227.8|8225.3|8220.3|25
1607607000000|2020-12-10 13:30:00|8230.8|8225.8|8221.3|8216.3|8233.3|8228.3|8221.3|8216.3|44
1607607300000|2020-12-10 13:35:00|8220.8|8215.8|8212.3|8207.3|8221.8|8216.8|8206.3|8201.3|132
1607607600000|2020-12-10 13:40:00|8211.8|8206.8|8193.8|8188.8|8212.3|8207.3|8192.8|8187.8|154
1607607900000|2020-12-10 13:45:00|8193.3|8188.3|8191.8|8186.8|8194.8|8189.8|8180.8|8175.8|172
1607608200000|2020-12-10 13:50:00|8192.3|8187.3|8165.8|8160.8|8192.3|8187.3|8162.3|8157.3|90
1607608500000|2020-12-10 13:55:00|8165.3|8160.3|8155.8|8150.8|8172.3|8167.3|8138.8|8133.8|186
1607608800000|2020-12-10 14:00:00|8156.3|8151.3|8150.8|8145.8|8165.8|8160.8|8146.8|8141.8|78
1607609100000|2020-12-10 14:05:00|8149.8|8144.8|8143.8|8138.8|8156.8|8151.8|8139.3|8134.3|93
1607609400000|2020-12-10 14:10:00|8143.3|8138.3|8135.8|8130.8|8147.3|8142.3|8135.3|8130.3|90
1607609700000|2020-12-10 14:15:00|8136.3|8131.3|8132.8|8127.8|8140.3|8135.3|8129.3|8124.3|132
1607610000000|2020-12-10 14:20:00|8133.3|8128.3|8131.8|8126.8|8141.8|8136.8|8127.8|8122.8|117
1607610300000|2020-12-10 14:25:00|8131.3|8126.3|8133.8|8128.8|8141.8|8136.8|8130.3|8125.3|59
1607610600000|2020-12-10 14:30:00|8133.3|8128.3|8134.3|8129.3|8147.8|8142.8|8129.8|8124.8|203
1607610900000|2020-12-10 14:35:00|8133.8|8128.8|8155.8|8150.8|8156.3|8151.3|8132.8|8127.8|102
1607611200000|2020-12-10 14:40:00|8155.3|8150.3|8146.3|8141.3|8158.8|8153.8|8145.3|8140.3|73
1607611500000|2020-12-10 14:45:00|8146.8|8141.8|8152.8|8147.8|8155.3|8150.3|8137.8|8132.8|157
1607611800000|2020-12-10 14:50:00|8153.3|8148.3|8157.3|8152.3|8164.3|8159.3|8152.3|8147.3|99
1607612100000|2020-12-10 14:55:00|8157.8|8152.8|8174.3|8169.3|8174.3|8169.3|8156.3|8151.3|105
1607612400000|2020-12-10 15:00:00|8173.8|8168.8|8181.3|8176.3|8184.8|8179.8|8173.8|8168.8|156
1607612700000|2020-12-10 15:05:00|8180.8|8175.8|8183.8|8178.8|8188.3|8183.3|8178.3|8173.3|120
1607613000000|2020-12-10 15:10:00|8182.8|8177.8|8184.3|8179.3|8189.3|8184.3|8182.3|8177.3|129
1607613300000|2020-12-10 15:15:00|8184.8|8179.8|8191.8|8186.8|8192.3|8187.3|8183.8|8178.8|138
1607613600000|2020-12-10 15:20:00|8192.3|8187.3|8196.3|8191.3|8200.3|8195.3|8192.3|8187.3|156
1607613900000|2020-12-10 15:25:00|8195.3|8190.3|8194.3|8189.3|8196.8|8191.8|8190.3|8185.3|51
1607614200000|2020-12-10 15:30:00|8193.8|8188.8|8191.8|8186.8|8199.3|8194.3|8191.3|8186.3|109
1607614500000|2020-12-10 15:35:00|8192.3|8187.3|8199.8|8194.8|8200.8|8195.8|8192.3|8187.3|95
1607614800000|2020-12-10 15:40:00|8199.3|8194.3|8190.3|8185.3|8200.8|8195.8|8189.3|8184.3|100
1607615100000|2020-12-10 15:45:00|8189.8|8184.8|8187.3|8182.3|8192.3|8187.3|8185.3|8180.3|119
1607615400000|2020-12-10 15:50:00|8187.8|8182.8|8188.3|8183.3|8193.3|8188.3|8185.3|8180.3|89
1607615700000|2020-12-10 15:55:00|8187.8|8182.8|8184.8|8179.8|8189.3|8184.3|8182.3|8177.3|79
1607616000000|2020-12-10 16:00:00|8185.3|8180.3|8199.3|8194.3|8202.3|8197.3|8183.8|8178.8|118
1607616300000|2020-12-10 16:05:00|8197.3|8192.3|8192.8|8187.8|8201.8|8196.8|8190.3|8185.3|83
1607616600000|2020-12-10 16:10:00|8193.3|8188.3|8191.3|8186.3|8197.3|8192.3|8189.3|8184.3|43
1607616900000|2020-12-10 16:15:00|8191.8|8186.8|8196.3|8191.3|8199.3|8194.3|8191.3|8186.3|96
1607617200000|2020-12-10 16:20:00|8196.8|8191.8|8203.3|8198.3|8204.3|8199.3|8194.8|8189.8|131
1607617500000|2020-12-10 16:25:00|8204.8|8199.8|8192.3|8187.3|8204.8|8199.8|8188.8|8183.8|344
1607617800000|2020-12-10 16:30:00|8173.8|8166.8|8167.8|8160.8|8177.8|8171.8|8162.8|8155.8|450
1607618100000|2020-12-10 16:35:00|8168.8|8161.8|8167.8|8160.8|8168.8|8161.8|8162.8|8155.8|149
1607618400000|2020-12-10 16:40:00|8166.8|8161.8|8161.8|8154.8|8166.8|8161.8|8158.8|8151.8|71
1607618700000|2020-12-10 16:45:00|8160.8|8152.8|8158.8|8151.8|8162.8|8155.8|8158.8|8151.8|24
1607619000000|2020-12-10 16:50:00|8157.8|8150.8|8149.8|8143.8|8158.8|8150.8|8149.8|8141.8|31
1607619300000|2020-12-10 16:55:00|8150.8|8142.8|8152.8|8145.8|8153.8|8146.8|8148.8|8140.8|18
1607619600000|2020-12-10 17:00:00|8151.8|8143.8|8157.8|8150.8|8157.8|8150.8|8150.8|8143.8|21
1607619900000|2020-12-10 17:05:00|8158.8|8149.8|8162.8|8155.8|8162.8|8155.8|8155.8|8149.8|10
1607620200000|2020-12-10 17:10:00|8163.8|8156.8|8163.8|8155.8|8165.8|8157.8|8163.8|8155.8|3
1607620500000|2020-12-10 17:15:00|8162.8|8154.8|8163.8|8155.8|8163.8|8155.8|8161.8|8153.8|9
1607620800000|2020-12-10 17:20:00|8162.8|8156.8|8164.8|8157.8|8164.8|8157.8|8161.8|8153.8|34
1607621100000|2020-12-10 17:25:00|8165.8|8158.8|8165.8|8158.8|8167.8|8159.8|8163.8|8157.8|13
1607621400000|2020-12-10 17:30:00|8164.8|8159.8|8169.8|8161.8|8170.8|8162.8|8164.8|8159.8|20
1607621700000|2020-12-10 17:35:00|8170.8|8162.8|8164.8|8156.8|8170.8|8162.8|8164.8|8156.8|36
1607622000000|2020-12-10 17:40:00|8165.8|8157.8|8165.8|8157.8|8165.8|8158.8|8164.8|8157.8|8
1607622300000|2020-12-10 17:45:00|8164.8|8156.8|8159.8|8151.8|8165.8|8156.8|8158.8|8151.8|5
1607622600000|2020-12-10 17:50:00|8158.8|8150.8|8157.8|8149.8|8160.8|8152.8|8156.8|8149.8|6
1607622900000|2020-12-10 17:55:00|8156.8|8148.8|8158.8|8150.8|8160.8|8152.8|8155.8|8148.8|12
1607623200000|2020-12-10 18:00:00|8157.8|8149.8|8155.8|8147.8|8158.8|8150.8|8151.8|8145.8|28
1607623500000|2020-12-10 18:05:00|8156.8|8148.8|8160.8|8152.8|8161.8|8152.8|8155.8|8147.8|2
1607623800000|2020-12-10 18:10:00|8159.8|8151.8|8158.8|8151.8|8162.8|8154.8|8157.8|8149.8|43
1607624100000|2020-12-10 18:15:00|8157.8|8150.8|8159.8|8151.8|8159.8|8152.8|8154.8|8146.8|13
1607624400000|2020-12-10 18:20:00|8158.8|8152.8|8156.8|8148.8|8159.8|8152.8|8154.8|8148.8|2
1607624700000|2020-12-10 18:25:00|8157.8|8147.8|8158.8|8150.8|8159.8|8152.8|8156.8|8147.8|4
1607625000000|2020-12-10 18:30:00|8157.8|8151.8|8155.8|8147.8|8159.8|8151.8|8155.8|8147.8|5
1607625300000|2020-12-10 18:35:00|8156.8|8144.8|8157.8|8148.8|8157.8|8148.8|8155.8|8144.8|3
1607625600000|2020-12-10 18:40:00|8155.8|8149.8|8156.8|8147.8|8157.8|8149.8|8154.8|8147.8|1
1607625900000|2020-12-10 18:45:00|8155.8|8148.8|8154.8|8146.8|8155.8|8148.8|8152.8|8144.8|10
1607626200000|2020-12-10 18:50:00|8155.8|8148.8|8156.8|8147.8|8157.8|8148.8|8153.8|8146.8|1
1607626500000|2020-12-10 18:55:00|8155.8|8148.8|8160|8148|8160|8151.3|8153.8|8145.8|12
1607626800000|2020-12-10 19:00:00|8160.1|8148.1|8155.8|8143.8|8162.5|8150.5|8155.2|8143.2|0
1607627100000|2020-12-10 19:05:00|8155.9|8143.9|8159.9|8147.9|8160.1|8148.1|8155.7|8143.7|0
1607627400000|2020-12-10 19:10:00|8159.8|8147.8|8153.6|8141.6|8160.8|8148.8|8152.4|8140.4|0
1607627700000|2020-12-10 19:15:00|8153.5|8141.5|8153.5|8141.5|8155.8|8143.8|8151|8139|0
1607628000000|2020-12-10 19:20:00|8153.6|8141.6|8150.8|8138.8|8155.7|8143.7|8148.3|8136.3|0
1607628300000|2020-12-10 19:25:00|8151|8139|8152.8|8140.8|8155.5|8143.5|8150.9|8138.9|0
1607628600000|2020-12-10 19:30:00|8152.7|8140.7|8155.2|8143.2|8157.5|8145.5|8152.6|8140.6|0
1607628900000|2020-12-10 19:35:00|8155.3|8143.3|8162.2|8150.2|8162.2|8150.2|8155.2|8143.2|0
1607629200000|2020-12-10 19:40:00|8162.1|8150.1|8160.1|8148.1|8162.4|8150.4|8157.4|8145.4|0
1607629500000|2020-12-10 19:45:00|8160.2|8148.2|8162.2|8150.2|8164.7|8152.7|8160.1|8148.1|0
1607629800000|2020-12-10 19:50:00|8162.3|8150.3|8160|8148|8164.6|8152.6|8160|8148|0
1607630100000|2020-12-10 19:55:00|8160.1|8148.1|8157.5|8145.5|8164.7|8152.7|8154.8|8142.8|0
1607630400000|2020-12-10 20:00:00|8157.4|8145.4|8164.4|8152.4|8164.7|8152.7|8157.2|8145.2|0
1607630700000|2020-12-10 20:05:00|8164.3|8152.3|8164.3|8152.3|8169.3|8157.3|8164|8152|0
1607631000000|2020-12-10 20:10:00|8164.4|8152.4|8169.2|8157.2|8169.5|8157.5|8164.2|8152.2|0
1607631300000|2020-12-10 20:15:00|8169.3|8157.3|8171.7|8159.7|8172|8160|8167.1|8155.1|0
1607631600000|2020-12-10 20:20:00|8171.5|8159.5|8171.9|8159.9|8174.2|8162.2|8170.5|8158.5|0
1607631900000|2020-12-10 20:25:00|8171.8|8159.8|8171.8|8159.8|8172|8160|8169.3|8157.3|0
1607632200000|2020-12-10 20:30:00|8171.9|8159.9|8171.6|8159.6|8174.6|8162.6|8171.4|8159.4|0
1607632500000|2020-12-10 20:35:00|8171.7|8159.7|8174.2|8162.2|8174.3|8162.3|8169.3|8157.3|0
1607632800000|2020-12-10 20:40:00|8174.1|8162.1|8174.2|8162.2|8176.8|8164.8|8171.9|8159.9|0
1607633100000|2020-12-10 20:45:00|8174.3|8162.3|8172.5|8160.5|8179.2|8167.2|8172.4|8160.4|0
1607633400000|2020-12-10 20:50:00|8172.6|8160.6|8175.4|8163.4|8177.4|8165.4|8172.6|8160.6|0
1607633700000|2020-12-10 20:55:00|8175.5|8163.5|8165.8|8153.8|8175.5|8163.5|8159.8|8147.8|0
1607634000000|2020-12-10 21:00:00|8165.9|8153.9|8160.1|8148.1|8166.2|8154.2|8158.5|8146.5|0
1607634300000|2020-12-10 21:05:00|8159.7|8147.7|8157.1|8145.1|8162|8150|8155.5|8143.5|0
1607634600000|2020-12-10 21:10:00|8157.2|8145.2|8153.6|8141.6|8160.4|8148.4|8153.4|8141.4|0
1607634900000|2020-12-10 21:15:00|8153.4|8141.4|8152.9|8140.9|8154.1|8142.1|8151.9|8139.9|0
1607635200000|2020-12-10 21:20:00|8153.2|8141.2|8153.3|8141.3|8153.8|8141.8|8152.5|8140.5|0
1607635500000|2020-12-10 21:25:00|8153.5|8141.5|8153.1|8141.1|8153.5|8141.5|8152.4|8140.4|0
1607635800000|2020-12-10 21:30:00|8153.5|8141.5|8156.1|8144.1|8157.5|8145.5|8153.5|8141.5|0
1607636100000|2020-12-10 21:35:00|8156.6|8144.6|8158.4|8146.4|8158.9|8146.9|8155.4|8143.4|0
1607636400000|2020-12-10 21:40:00|8158.5|8146.5|8160.5|8148.5|8161.9|8149.9|8158.5|8146.5|0
1607636700000|2020-12-10 21:45:00|8160.9|8148.9|8161.4|8149.4|8161.9|8149.9|8160.5|8148.5|0
1607637000000|2020-12-10 21:50:00|8160.9|8148.9|8160.9|8148.9|8161.9|8149.9|8160.9|8148.9|0
1607637300000|2020-12-10 21:55:00|8160.5|8148.5|8160|8148|8161.9|8149.9|8157|8145|0
1607637600000|2020-12-10 22:00:00|8159.6|8147.6|8159.4|8147.4|8159.8|8147.8|8159|8147|0
1607637900000|2020-12-10 22:05:00|8159.6|8147.6|8160.6|8148.6|8160.9|8148.9|8159.6|8147.6|0
1607638200000|2020-12-10 22:10:00|8160.9|8148.9|8160.9|8148.9|8160.9|8148.9|8160.4|8148.4|0
1607638500000|2020-12-10 22:15:00|8160.6|8148.6|8160.9|8148.9|8160.9|8148.9|8160.6|8148.6|0
1607638800000|2020-12-10 22:20:00|8161.1|8149.1|8161.3|8149.3|8161.3|8149.3|8161.1|8149.1|0
1607639100000|2020-12-10 22:25:00|8161.1|8149.1|8160.9|8148.9|8161.1|8149.1|8160.2|8148.2|0
1607639400000|2020-12-10 22:30:00|8160.2|8148.2|8160.9|8148.9|8161.5|8149.5|8160.2|8148.2|0
1607639700000|2020-12-10 22:35:00|8161.9|8149.9|8163.2|8151.2|8163.6|8151.6|8161.9|8149.9|0
1607640000000|2020-12-10 22:40:00|8163.4|8151.4|8164.2|8152.2|8167.2|8155.2|8163.4|8151.4|0
1607640300000|2020-12-10 22:45:00|8165.1|8153.1|8166.3|8154.3|8166.3|8154.3|8164.2|8152.2|0
1607640600000|2020-12-10 22:50:00|8166.1|8154.1|8166.1|8154.1|8166.5|8154.5|8166.1|8154.1|0
1607640900000|2020-12-10 22:55:00|8166.7|8154.7|8168.2|8156.2|8168.2|8156.2|8166.3|8154.3|0
1607641200000|2020-12-10 23:00:00|8168.8|8156.8|8162.1|8150.1|8169.7|8157.7|8159.8|8147.8|0
1607641500000|2020-12-10 23:05:00|8162.3|8150.3|8166|8154|8166|8154|8162.1|8150.1|0
1607641800000|2020-12-10 23:10:00|8166.3|8154.3|8164.6|8152.6|8166.7|8154.7|8164.6|8152.6|0
1607642100000|2020-12-10 23:15:00|8164.4|8152.4|8167.2|8155.2|8167.2|8155.2|8163.7|8151.7|0
1607642400000|2020-12-10 23:20:00|8167.7|8155.7|8170.7|8158.7|8170.7|8158.7|8166.7|8154.7|0
1607642700000|2020-12-10 23:25:00|8171.1|8159.1|8168.6|8156.6|8171.1|8159.1|8166.3|8154.3|0
1607643000000|2020-12-10 23:30:00|8169.3|8157.3|8173.7|8161.7|8174.6|8162.6|8169.3|8157.3|0
1607643300000|2020-12-10 23:35:00|8173.8|8161.8|8173.4|8161.4|8175.3|8163.3|8173.2|8161.2|0
1607643600000|2020-12-10 23:40:00|8173.2|8161.2|8173.2|8161.2|8173.7|8161.7|8173|8161|0
1607643900000|2020-12-10 23:45:00|8173|8161|8172.3|8160.3|8173.2|8161.2|8171.6|8159.6|0
1607644200000|2020-12-10 23:50:00|8172.2|8160.2|8171.1|8159.1|8172.3|8160.3|8170.7|8158.7|0
1607644500000|2020-12-10 23:55:00|8170.9|8158.9|8171.6|8159.6|8174.1|8162.1|8170.2|8158.2|0
1607644800000|2020-12-11 00:00:00|8171.4|8159.4|8176.2|8164.2|8176.2|8164.2|8170.7|8158.7|0
1607645100000|2020-12-11 00:05:00|8176.3|8164.3|8173.7|8161.7|8177.1|8165.1|8173.7|8161.7|0
1607645400000|2020-12-11 00:10:00|8173.6|8161.6|8174.1|8162.1|8175.7|8163.7|8172.7|8160.7|0
1607645700000|2020-12-11 00:15:00|8174.2|8162.2|8177.6|8165.6|8182.2|8170.2|8174.2|8162.2|0
1607646000000|2020-12-11 00:20:00|8177.7|8165.7|8173.2|8161.2|8179.9|8167.9|8173.2|8161.2|0
1607646300000|2020-12-11 00:25:00|8173.6|8161.6|8173.2|8161.2|8175.4|8163.4|8173.1|8161.1|0
1607646600000|2020-12-11 00:30:00|8174|8162|8175.3|8163.3|8175.4|8163.4|8173.1|8161.1|0
1607646900000|2020-12-11 00:35:00|8175.4|8163.4|8175.3|8163.3|8175.4|8163.4|8175.3|8163.3|0
1607647200000|2020-12-11 00:40:00|8173.1|8161.1|8173.2|8161.2|8175.4|8163.4|8173.1|8161.1|0
1607647500000|2020-12-11 00:45:00|8172.8|8160.8|8167.5|8155.5|8173.2|8161.2|8166.4|8154.4|0
1607647800000|2020-12-11 00:50:00|8167.9|8155.9|8161.9|8149.9|8168.7|8156.7|8161.9|8149.9|0
1607648100000|2020-12-11 00:55:00|8162.8|8150.8|8166.5|8154.5|8166.5|8154.5|8161.9|8149.9|0
1607648400000|2020-12-11 01:00:00|8166.9|8154.9|8169.9|8157.9|8171.1|8159.1|8166.9|8154.9|0
1607648700000|2020-12-11 01:05:00|8170.3|8158.3|8171.1|8159.1|8171.1|8159.1|8168.8|8156.8|0
1607649000000|2020-12-11 01:10:00|8171|8159|8166.5|8154.5|8171.1|8159.1|8166.5|8154.5|0
1607649300000|2020-12-11 01:15:00|8166.6|8154.6|8166.5|8154.5|8168.8|8156.8|8162|8150|0
1607649600000|2020-12-11 01:20:00|8167.4|8155.4|8168.7|8156.7|8168.8|8156.8|8167.4|8155.4|0
1607649900000|2020-12-11 01:25:00|8167.9|8155.9|8164.2|8152.2|8168.7|8156.7|8161.9|8149.9|0
1607650200000|2020-12-11 01:30:00|8164.7|8152.7|8166.4|8154.4|8166.4|8154.4|8161.9|8149.9|0
1607650500000|2020-12-11 01:35:00|8167.3|8155.3|8166.3|8154.3|8168.7|8156.7|8166.3|8154.3|0
1607650800000|2020-12-11 01:40:00|8166.4|8154.4|8170.8|8158.8|8173|8161|8166.4|8154.4|0
1607651100000|2020-12-11 01:45:00|8170.9|8158.9|8173.1|8161.1|8173.1|8161.1|8170.7|8158.7|0
1607651400000|2020-12-11 01:50:00|8173.5|8161.5|8177.6|8165.6|8177.6|8165.6|8173.5|8161.5|0
1607651700000|2020-12-11 01:55:00|8176.8|8164.8|8173.1|8161.1|8176.8|8164.8|8173.1|8161.1|0
1607652000000|2020-12-11 02:00:00|8173.2|8161.2|8173.1|8161.1|8175.3|8163.3|8170.8|8158.8|0
1607652300000|2020-12-11 02:05:00|8173|8161|8170.8|8158.8|8173|8161|8170.7|8158.7|0
1607652600000|2020-12-11 02:10:00|8170.7|8158.7|8170.8|8158.8|8173|8161|8170.7|8158.7|0
1607652900000|2020-12-11 02:15:00|8170.9|8158.9|8172|8160|8173.1|8161.1|8170.9|8158.9|0
1607653200000|2020-12-11 02:20:00|8172.4|8160.4|8170.8|8158.8|8173.1|8161.1|8170.8|8158.8|0
1607653500000|2020-12-11 02:25:00|8170.7|8158.7|8166.4|8154.4|8170.8|8158.8|8166.3|8154.3|0
1607653800000|2020-12-11 02:30:00|8166.3|8154.3|8164.1|8152.1|8166.3|8154.3|8164|8152|0
1607654100000|2020-12-11 02:35:00|8164|8152|8159.5|8147.5|8164.1|8152.1|8159.5|8147.5|0
1607654400000|2020-12-11 02:40:00|8159.4|8147.4|8157.1|8145.1|8159.5|8147.5|8152.6|8140.6|0
1607654700000|2020-12-11 02:45:00|8156.7|8144.7|8157.2|8145.2|8157.2|8145.2|8154.9|8142.9|0
1607655000000|2020-12-11 02:50:00|8157.1|8145.1|8154.9|8142.9|8157.2|8145.2|8154.9|8142.9|0
1607655300000|2020-12-11 02:55:00|8155.8|8143.8|8152.7|8140.7|8157.1|8145.1|8152.7|8140.7|0
1607655600000|2020-12-11 03:00:00|8151.9|8139.9|8154.9|8142.9|8155|8143|8150.5|8138.5|0
1607655900000|2020-12-11 03:05:00|8155|8143|8152.6|8140.6|8155|8143|8150.4|8138.4|0
1607656200000|2020-12-11 03:10:00|8152.7|8140.7|8148.1|8136.1|8153.8|8141.8|8148|8136|0
1607656500000|2020-12-11 03:15:00|8148|8136|8148|8136|8148.1|8136.1|8148|8136|0
1607656800000|2020-12-11 03:20:00|8148.1|8136.1|8148.1|8136.1|8148.1|8136.1|8148|8136|0
1607657100000|2020-12-11 03:25:00|8148|8136|8150.3|8138.3|8150.3|8138.3|8148|8136|0
1607657400000|2020-12-11 03:30:00|8150.2|8138.2|8150.2|8138.2|8152.5|8140.5|8150.2|8138.2|0
1607657700000|2020-12-11 03:35:00|8151|8139|8152.5|8140.5|8152.5|8140.5|8151|8139|0
1607658000000|2020-12-11 03:40:00|8153.6|8141.6|8152.4|8140.4|8154.8|8142.8|8152.4|8140.4|0
1607658300000|2020-12-11 03:45:00|8152.5|8140.5|8154.7|8142.7|8154.7|8142.7|8152.5|8140.5|0
1607658600000|2020-12-11 03:50:00|8152.5|8140.5|8154.8|8142.8|8154.8|8142.8|8152.5|8140.5|0
1607658900000|2020-12-11 03:55:00|8154.9|8142.9|8154.8|8142.8|8154.9|8142.9|8154.8|8142.8|0
1607659200000|2020-12-11 04:00:00|8154.9|8142.9|8157|8145|8157|8145|8154.8|8142.8|0
1607659500000|2020-12-11 04:05:00|8156.9|8144.9|8157|8145|8157|8145|8154.8|8142.8|0
1607659800000|2020-12-11 04:10:00|8156.6|8144.6|8157|8145|8157|8145|8154.8|8142.8|0
1607660100000|2020-12-11 04:15:00|8157.1|8145.1|8157|8145|8157.1|8145.1|8157|8145|0
1607660400000|2020-12-11 04:20:00|8157.1|8145.1|8159.2|8147.2|8159.2|8147.2|8157|8145|0
1607660700000|2020-12-11 04:25:00|8158.1|8146.1|8159.2|8147.2|8159.2|8147.2|8156.9|8144.9|0
1607661000000|2020-12-11 04:30:00|8158.8|8146.8|8159.3|8147.3|8159.3|8147.3|8157|8145|0
1607661300000|2020-12-11 04:35:00|8159.2|8147.2|8159.3|8147.3|8159.3|8147.3|8159.2|8147.2|0
1607661600000|2020-12-11 04:40:00|8159.2|8147.2|8159.2|8147.2|8159.2|8147.2|8157|8145|0
1607661900000|2020-12-11 04:45:00|8159.3|8147.3|8161.5|8149.5|8161.5|8149.5|8159.3|8147.3|0
1607662200000|2020-12-11 04:50:00|8161.1|8149.1|8161.5|8149.5|8161.5|8149.5|8159.3|8147.3|0
1607662500000|2020-12-11 04:55:00|8161.4|8149.4|8161.4|8149.4|8161.5|8149.5|8159.2|8147.2|0
1607662800000|2020-12-11 05:00:00|8160.6|8148.6|8159.2|8147.2|8161.5|8149.5|8157|8145|0
1607663100000|2020-12-11 05:05:00|8159.3|8147.3|8161.4|8149.4|8161.5|8149.5|8159.2|8147.2|0
1607663400000|2020-12-11 05:10:00|8161|8149|8159.2|8147.2|8161.4|8149.4|8159.2|8147.2|0
1607663700000|2020-12-11 05:15:00|8159.3|8147.3|8159.2|8147.2|8161.4|8149.4|8159.2|8147.2|0
1607664000000|2020-12-11 05:20:00|8159.1|8147.1|8159.2|8147.2|8159.2|8147.2|8159.1|8147.1|0
1607664300000|2020-12-11 05:25:00|8159.1|8147.1|8156.9|8144.9|8159.2|8147.2|8156.8|8144.8|0
1607664600000|2020-12-11 05:30:00|8159.1|8147.1|8159.1|8147.1|8159.2|8147.2|8156.9|8144.9|0
1607664900000|2020-12-11 05:35:00|8161.3|8149.3|8161.4|8149.4|8163.7|8151.7|8159.1|8147.1|0
1607665500000|2020-12-11 05:45:00|8161.3|8149.3|8159|8147|8161.4|8149.4|8159|8147|0
1607665800000|2020-12-11 05:50:00|8159.1|8147.1|8159|8147|8161.2|8149.2|8159|8147|0
1607666100000|2020-12-11 05:55:00|8158.2|8146.2|8159|8147|8161.3|8149.3|8156.8|8144.8|0
1607666400000|2020-12-11 06:00:00|8159.1|8147.1|8156.9|8144.9|8161.4|8149.4|8156.9|8144.9|0
1607666700000|2020-12-11 06:05:00|8156.8|8144.8|8154.6|8142.6|8156.8|8144.8|8154.6|8142.6|0
1607667000000|2020-12-11 06:10:00|8154.5|8142.5|8150.1|8138.1|8154.5|8142.5|8147.9|8135.9|0
1607667300000|2020-12-11 06:15:00|8149.3|8137.3|8152.4|8140.4|8152.4|8140.4|8147.9|8135.9|0
1607667600000|2020-12-11 06:20:00|8152.5|8140.5|8157.3|8145.3|8157.3|8145.3|8152.5|8140.5|0
1607667900000|2020-12-11 06:25:00|8157.2|8145.2|8157.2|8145.2|8157.3|8145.3|8157.1|8145.1|0
1607668200000|2020-12-11 06:30:00|8157.3|8145.3|8159.4|8147.4|8159.6|8147.6|8157.2|8145.2|0
1607668500000|2020-12-11 06:35:00|8159|8147|8157.3|8145.3|8159.5|8147.5|8157.2|8145.2|0
1607668800000|2020-12-11 06:40:00|8157.2|8145.2|8161.7|8149.7|8161.7|8149.7|8157.2|8145.2|0
1607669100000|2020-12-11 06:45:00|8161.8|8149.8|8161.7|8149.7|8161.8|8149.8|8159.5|8147.5|0
1607669400000|2020-12-11 06:50:00|8160.9|8148.9|8159.5|8147.5|8161.8|8149.8|8159.5|8147.5|0
1607669700000|2020-12-11 06:55:00|8159.6|8147.6|8159.5|8147.5|8159.6|8147.6|8159.5|8147.5|0
1607670000000|2020-12-11 07:00:00|8159.6|8147.6|8149.3|8144.3|8161.7|8149.7|8146.3|8141.3|28
1607670300000|2020-12-11 07:05:00|8150.3|8145.3|8148.8|8143.8|8150.8|8145.8|8146.8|8141.8|5
1607670600000|2020-12-11 07:10:00|8148.3|8143.3|8151.8|8146.8|8153.3|8148.3|8148.3|8143.3|6
1607670900000|2020-12-11 07:15:00|8152.3|8147.3|8152.8|8147.8|8154.3|8149.3|8151.8|8146.8|2
1607671200000|2020-12-11 07:20:00|8153.3|8148.3|8151.8|8146.8|8153.3|8148.3|8151.8|8146.8|1
1607671500000|2020-12-11 07:25:00|8151.3|8146.3|8154.8|8149.8|8154.8|8149.8|8151.3|8146.3|4
1607671800000|2020-12-11 07:30:00|8154.3|8149.3|8152.8|8147.8|8156.3|8151.3|8151.3|8146.3|2
1607672100000|2020-12-11 07:35:00|8153.8|8148.8|8158.8|8153.8|8159.3|8154.3|8153.8|8148.8|8
1607672400000|2020-12-11 07:40:00|8158.3|8153.3|8153.8|8148.8|8158.3|8153.3|8152.8|8147.8|7
1607672700000|2020-12-11 07:45:00|8154.3|8149.3|8153.8|8148.8|8154.3|8149.3|8151.8|8146.8|2
1607673000000|2020-12-11 07:50:00|8152.8|8147.8|8153.3|8148.3|8154.3|8149.3|8151.8|8146.8|5
1607673300000|2020-12-11 07:55:00|8152.8|8147.8|8154.3|8149.3|8154.3|8149.3|8151.3|8146.3|54
1607673600000|2020-12-11 08:00:00|8154.8|8149.8|8132.8|8127.8|8154.8|8149.8|8132.8|8127.8|416
1607673900000|2020-12-11 08:05:00|8133.3|8128.3|8121.3|8116.3|8133.3|8128.3|8116.3|8111.3|383
1607674200000|2020-12-11 08:10:00|8120.8|8115.8|8116.3|8111.3|8138.3|8133.3|8116.3|8111.3|196
1607674500000|2020-12-11 08:15:00|8115.8|8110.8|8089.3|8084.3|8116.8|8111.8|8086.8|8081.8|299
1607674800000|2020-12-11 08:20:00|8088.8|8083.8|8085.8|8080.8|8098.3|8093.3|8085.8|8080.8|175
1607675100000|2020-12-11 08:25:00|8085.3|8080.3|8078.3|8073.3|8086.3|8081.3|8070.8|8065.8|122
1607675400000|2020-12-11 08:30:00|8077.8|8072.8|8036.8|8031.8|8077.8|8072.8|8032.8|8027.8|352
1607675700000|2020-12-11 08:35:00|8037.3|8032.3|8014.3|8009.3|8037.3|8032.3|8011.3|8006.3|161
1607676000000|2020-12-11 08:40:00|8014.6|8009.6|8011.6|8006.6|8015.1|8010.1|7997.6|7992.6|257
1607676300000|2020-12-11 08:45:00|8011.1|8006.1|7999.6|7994.6|8012.1|8007.1|7991.1|7986.1|319
1607676600000|2020-12-11 08:50:00|8000.1|7995.1|8000.6|7995.6|8010.6|8005.6|7999.1|7994.1|101
1607676900000|2020-12-11 08:55:00|8001.1|7996.1|8014.6|8009.6|8015.1|8010.1|7999.6|7994.6|174
1607677200000|2020-12-11 09:00:00|8015.1|8010.1|8034.1|8029.1|8034.1|8029.1|8007.6|8002.6|167
1607677500000|2020-12-11 09:05:00|8035.1|8030.1|8032.6|8027.6|8052.1|8047.1|8032.1|8027.1|201
1607677800000|2020-12-11 09:10:00|8033.1|8028.1|8030.1|8025.1|8036.6|8031.6|8029.6|8024.6|72
1607678100000|2020-12-11 09:15:00|8028.6|8023.6|8041.6|8036.6|8041.6|8036.6|8024.1|8019.1|101
1607678400000|2020-12-11 09:20:00|8042.1|8037.1|8043.6|8038.6|8047.1|8042.1|8041.1|8036.1|80
1607678700000|2020-12-11 09:25:00|8043.1|8038.1|8050.1|8045.1|8055.1|8050.1|8041.1|8036.1|176
1607679000000|2020-12-11 09:30:00|8050.6|8045.6|8050.1|8045.1|8059.6|8054.6|8048.1|8043.1|63
1607679300000|2020-12-11 09:35:00|8049.6|8044.6|8044.1|8039.1|8051.1|8046.1|8043.1|8038.1|36
1607679600000|2020-12-11 09:40:00|8043.6|8038.6|8047.1|8042.1|8048.1|8043.1|8039.6|8034.6|33
1607679900000|2020-12-11 09:45:00|8046.6|8041.6|8046.1|8041.1|8053.6|8048.6|8046.1|8041.1|51
1607680200000|2020-12-11 09:50:00|8047.6|8042.6|8040.1|8035.1|8048.1|8043.1|8036.6|8031.6|51
1607680500000|2020-12-11 09:55:00|8039.1|8034.1|8030.1|8025.1|8041.1|8036.1|8027.6|8022.6|111
1607680800000|2020-12-11 10:00:00|8031.6|8026.6|8030.1|8025.1|8037.1|8032.1|8027.6|8022.6|118
1607681100000|2020-12-11 10:05:00|8032.1|8027.1|8033.1|8028.1|8035.1|8030.1|8028.1|8023.1|65
1607681400000|2020-12-11 10:10:00|8032.6|8027.6|8021.6|8016.6|8035.1|8030.1|8021.1|8016.1|41
1607681700000|2020-12-11 10:15:00|8021.1|8016.1|8035.6|8030.6|8038.1|8033.1|8018.6|8013.6|107
1607682000000|2020-12-11 10:20:00|8035.1|8030.1|8036.6|8031.6|8038.6|8033.6|8031.6|8026.6|84
1607682300000|2020-12-11 10:25:00|8036.1|8031.1|8037.6|8032.6|8040.6|8035.6|8033.1|8028.1|85
1607682600000|2020-12-11 10:30:00|8037.1|8032.1|8032.6|8027.6|8045.1|8040.1|8032.1|8027.1|85
1607682900000|2020-12-11 10:35:00|8032.1|8027.1|8021.1|8016.1|8035.1|8030.1|8019.1|8014.1|123
1607683200000|2020-12-11 10:40:00|8020.6|8015.6|8017.1|8012.1|8023.1|8018.1|8014.6|8009.6|157
1607683500000|2020-12-11 10:45:00|8016.6|8011.6|8016.1|8011.1|8017.1|8012.1|8012.6|8007.6|80
1607683800000|2020-12-11 10:50:00|8015.6|8010.6|8020.1|8015.1|8025.1|8020.1|8011.1|8006.1|145
1607684100000|2020-12-11 10:55:00|8019.6|8014.6|8007.6|8002.6|8019.6|8014.6|8004.6|7999.6|92
1607684400000|2020-12-11 11:00:00|8007.1|8002.1|8012.1|8007.1|8017.1|8012.1|8003.1|7998.1|107
1607684700000|2020-12-11 11:05:00|8014.1|8009.1|8000.6|7995.6|8015.1|8010.1|7994.6|7989.6|185
1607685000000|2020-12-11 11:10:00|8001.1|7996.1|7995.6|7990.6|8001.6|7996.6|7994.1|7989.1|170
1607685300000|2020-12-11 11:15:00|7996.1|7991.1|7995.1|7990.1|8003.1|7998.1|7994.1|7989.1|81
1607685600000|2020-12-11 11:20:00|7994.6|7989.6|7993.6|7988.6|7999.1|7994.1|7990.6|7985.6|122
1607685900000|2020-12-11 11:25:00|7994.1|7989.1|7983.1|7978.1|7994.1|7989.1|7980.6|7975.6|98
1607686200000|2020-12-11 11:30:00|7982.6|7977.6|7989.6|7984.6|7992.1|7987.1|7982.1|7977.1|94
1607686500000|2020-12-11 11:35:00|7990.1|7985.1|8001.1|7996.1|8002.1|7997.1|7985.1|7980.1|128
1607686800000|2020-12-11 11:40:00|8000.6|7995.6|8003.6|7998.6|8007.1|8002.1|7999.1|7994.1|353
1607687100000|2020-12-11 11:45:00|8004.1|7999.1|8000.6|7995.6|8005.1|8000.1|8000.6|7995.6|66
1607687400000|2020-12-11 11:50:00|8001.1|7996.1|7990.1|7985.1|8009.6|8004.6|7990.1|7985.1|94
1607687700000|2020-12-11 11:55:00|7990.6|7985.6|8001.1|7996.1|8001.1|7996.1|7990.6|7985.6|111
1607688000000|2020-12-11 12:00:00|8001.6|7996.6|8004.6|7999.6|8005.1|8000.1|7992.1|7987.1|42
1607688300000|2020-12-11 12:05:00|8005.1|8000.1|8004.1|7999.1|8006.1|8001.1|7998.1|7993.1|36
1607688600000|2020-12-11 12:10:00|8002.6|7997.6|8000.6|7995.6|8005.6|8000.6|7999.1|7994.1|33
1607688900000|2020-12-11 12:15:00|8000.1|7995.1|8007.1|8002.1|8008.1|8003.1|7999.6|7994.6|115
1607689200000|2020-12-11 12:20:00|8005.1|8000.1|8005.1|8000.1|8007.6|8002.6|8001.6|7996.6|131
1607689500000|2020-12-11 12:25:00|8004.6|7999.6|8003.1|7998.1|8010.1|8005.1|8001.6|7996.6|44
1607689800000|2020-12-11 12:30:00|8002.1|7997.1|8006.6|8001.6|8006.6|8001.6|7999.1|7994.1|48
1607690100000|2020-12-11 12:35:00|8006.1|8001.1|8008.1|8003.1|8012.1|8007.1|8004.1|7999.1|80
1607690400000|2020-12-11 12:40:00|8007.4|8002.4|8015.4|8010.4|8017.4|8012.4|8007.4|8002.4|130
1607690700000|2020-12-11 12:45:00|8014.9|8009.9|8017.4|8012.4|8017.9|8012.9|8014.4|8009.4|37
1607691000000|2020-12-11 12:50:00|8019.4|8014.4|8025.4|8020.4|8026.9|8021.9|8018.9|8013.9|53
1607691300000|2020-12-11 12:55:00|8024.9|8019.9|8029.4|8024.4|8030.4|8025.4|8024.4|8019.4|113
1607691600000|2020-12-11 13:00:00|8028.9|8023.9|8032.4|8027.4|8036.4|8031.4|8028.4|8023.4|53
1607691900000|2020-12-11 13:05:00|8032.9|8027.9|8028.4|8023.4|8034.4|8029.4|8027.4|8022.4|101
1607692200000|2020-12-11 13:10:00|8027.9|8022.9|8024.4|8019.4|8027.9|8022.9|8020.9|8015.9|51
1607692500000|2020-12-11 13:15:00|8023.9|8018.9|8022.4|8017.4|8024.4|8019.4|8020.4|8015.4|64
1607692800000|2020-12-11 13:20:00|8022.9|8017.9|8025.9|8020.9|8028.9|8023.9|8022.4|8017.4|60
1607693100000|2020-12-11 13:25:00|8026.4|8021.4|8031.4|8026.4|8031.9|8026.9|8026.4|8021.4|69
1607693400000|2020-12-11 13:30:00|8031.9|8026.9|8033.9|8028.9|8039.4|8034.4|8030.4|8025.4|74
1607693700000|2020-12-11 13:35:00|8033.4|8028.4|8031.9|8026.9|8036.4|8031.4|8030.9|8025.9|26
1607694000000|2020-12-11 13:40:00|8031.4|8026.4|8032.4|8027.4|8032.4|8027.4|8026.4|8021.4|62
1607694300000|2020-12-11 13:45:00|8033.4|8028.4|8032.9|8027.9|8038.4|8033.4|8032.4|8027.4|41
1607694600000|2020-12-11 13:50:00|8033.4|8028.4|8042.9|8037.9|8044.4|8039.4|8026.9|8021.9|59
1607694900000|2020-12-11 13:55:00|8043.4|8038.4|8040.9|8035.9|8043.4|8038.4|8037.9|8032.9|40
1607695200000|2020-12-11 14:00:00|8040.4|8035.4|8044.4|8039.4|8044.9|8039.9|8038.4|8033.4|36
1607695500000|2020-12-11 14:05:00|8044.9|8039.9|8044.9|8039.9|8049.4|8044.4|8043.9|8038.9|51
1607695800000|2020-12-11 14:10:00|8045.4|8040.4|8049.9|8044.9|8052.9|8047.9|8045.4|8040.4|60
1607696100000|2020-12-11 14:15:00|8050.4|8045.4|8049.4|8044.4|8055.9|8050.9|8049.4|8044.4|48
1607696400000|2020-12-11 14:20:00|8048.9|8043.9|8054.4|8049.4|8054.4|8049.4|8047.4|8042.4|47
1607696700000|2020-12-11 14:25:00|8054.9|8049.9|8062.4|8057.4|8062.4|8057.4|8050.4|8045.4|81
1607697000000|2020-12-11 14:30:00|8062.9|8057.9|8071.9|8066.9|8072.4|8067.4|8061.4|8056.4|193
1607697300000|2020-12-11 14:35:00|8072.4|8067.4|8076.9|8071.9|8078.4|8073.4|8068.4|8063.4|312
1607697600000|2020-12-11 14:40:00|8076.4|8071.4|8073.9|8068.9|8083.4|8078.4|8069.4|8064.4|179
1607697900000|2020-12-11 14:45:00|8074.4|8069.4|8071.4|8066.4|8081.9|8076.9|8068.4|8063.4|167
1607698200000|2020-12-11 14:50:00|8070.9|8065.9|8071.4|8066.4|8075.9|8070.9|8061.4|8056.4|125
1607698500000|2020-12-11 14:55:00|8070.9|8065.9|8076.9|8071.9|8080.4|8075.4|8067.4|8062.4|59
1607698800000|2020-12-11 15:00:00|8077.4|8072.4|8081.4|8076.4|8090.4|8085.4|8077.4|8072.4|157
1607699100000|2020-12-11 15:05:00|8081.9|8076.9|8081.4|8076.4|8086.4|8081.4|8078.4|8073.4|60
1607699400000|2020-12-11 15:10:00|8081.3|8076.3|8085.3|8080.3|8085.3|8080.3|8075.8|8070.8|43
1607699700000|2020-12-11 15:15:00|8086.3|8081.3|8090.3|8085.3|8093.8|8088.8|8084.3|8079.3|101
1607700000000|2020-12-11 15:20:00|8091.3|8086.3|8091.3|8086.3|8094.8|8089.8|8086.3|8081.3|73
1607700300000|2020-12-11 15:25:00|8090.8|8085.8|8085.8|8080.8|8095.8|8090.8|8084.3|8079.3|73
1607700600000|2020-12-11 15:30:00|8086.3|8081.3|8094.3|8089.3|8097.3|8092.3|8085.8|8080.8|144
1607700900000|2020-12-11 15:35:00|8093.8|8088.8|8090.8|8085.8|8101.3|8096.3|8089.8|8084.8|68
1607701200000|2020-12-11 15:40:00|8091.3|8086.3|8091.8|8086.8|8094.3|8089.3|8088.8|8083.8|76
1607701500000|2020-12-11 15:45:00|8092.8|8087.8|8088.3|8083.3|8096.3|8091.3|8086.3|8081.3|139
1607701800000|2020-12-11 15:50:00|8087.8|8082.8|8086.3|8081.3|8088.8|8083.8|8083.3|8078.3|69
1607702100000|2020-12-11 15:55:00|8085.8|8080.8|8083.8|8078.8|8087.3|8082.3|8082.3|8077.3|43
1607702400000|2020-12-11 16:00:00|8084.3|8079.3|8088.3|8083.3|8090.8|8085.8|8083.3|8078.3|43
1607702700000|2020-12-11 16:05:00|8087.8|8082.8|8079.3|8074.3|8089.3|8084.3|8079.3|8074.3|73
1607703000000|2020-12-11 16:10:00|8079.8|8074.8|8079.8|8074.8|8082.3|8077.3|8074.8|8069.8|84
1607703300000|2020-12-11 16:15:00|8079.3|8074.3|8074.8|8069.8|8081.3|8076.3|8073.8|8068.8|126
1607703600000|2020-12-11 16:20:00|8073.3|8068.3|8067.3|8062.3|8078.8|8073.8|8066.3|8061.3|134
1607703900000|2020-12-11 16:25:00|8066.8|8061.8|8062.8|8057.8|8069.8|8064.8|8058.8|8053.8|554
1607704200000|2020-12-11 16:30:00|8064.3|8056.3|8068.3|8060.3|8071.3|8064.3|8060.3|8054.3|638
1607704500000|2020-12-11 16:35:00|8065.3|8061.3|8070.3|8062.3|8073.3|8067.3|8064.3|8056.3|367
1607704800000|2020-12-11 16:40:00|8069.3|8061.3|8069.3|8061.3|8073.3|8066.3|8066.3|8059.3|53
1607705100000|2020-12-11 16:45:00|8068.3|8060.3|8073.3|8066.3|8073.3|8066.3|8064.3|8057.3|36
1607705400000|2020-12-11 16:50:00|8072.3|8064.3|8071.3|8064.3|8074.3|8068.3|8071.3|8064.3|28
1607705700000|2020-12-11 16:55:00|8070.3|8065.3|8069.3|8062.3|8070.3|8065.3|8068.3|8060.3|18
1607706000000|2020-12-11 17:00:00|8070.3|8063.3|8065.3|8057.3|8073.3|8066.3|8065.3|8057.3|27
1607706300000|2020-12-11 17:05:00|8066.3|8058.3|8065.3|8058.3|8069.3|8063.3|8065.3|8057.3|14
1607706600000|2020-12-11 17:10:00|8066.3|8059.3|8057.3|8050.3|8066.3|8059.3|8057.3|8050.3|8
1607706900000|2020-12-11 17:15:00|8056.3|8048.3|8054.3|8048.3|8062.3|8054.3|8054.3|8047.3|29
1607707200000|2020-12-11 17:20:00|8053.3|8047.3|8056.3|8049.3|8057.3|8049.3|8053.3|8047.3|31
1607707500000|2020-12-11 17:25:00|8057.3|8048.3|8057.3|8050.3|8058.3|8051.3|8054.3|8047.3|16
1607707800000|2020-12-11 17:30:00|8056.3|8048.3|8055.3|8048.3|8056.3|8049.3|8054.3|8047.3|9
1607708100000|2020-12-11 17:35:00|8054.3|8047.3|8054.3|8046.3|8055.3|8048.3|8051.3|8044.3|7
1607708400000|2020-12-11 17:40:00|8053.3|8047.3|8056.3|8048.3|8057.3|8049.3|8053.3|8047.3|5
1607708700000|2020-12-11 17:45:00|8055.3|8049.3|8060.3|8052.3|8060.3|8053.3|8055.3|8049.3|9
1607709000000|2020-12-11 17:50:00|8061.3|8053.3|8066.3|8058.3|8066.3|8058.3|8061.3|8053.3|13
1607709300000|2020-12-11 17:55:00|8065.3|8057.3|8066.3|8058.3|8067.3|8060.3|8064.3|8057.3|5
1607709600000|2020-12-11 18:00:00|8065.3|8059.3|8069.3|8062.3|8069.3|8062.3|8063.3|8057.3|13
1607709900000|2020-12-11 18:05:00|8068.3|8060.3|8067.3|8059.3|8069.3|8062.3|8065.3|8058.3|16
1607710200000|2020-12-11 18:10:00|8069.3|8060.3|8072.3|8064.3|8076.3|8067.3|8068.3|8060.3|6
1607710500000|2020-12-11 18:15:00|8071.3|8065.3|8071.3|8062.3|8074.3|8067.3|8070.3|8062.3|6
1607710800000|2020-12-11 18:20:00|8070.3|8061.3|8070.3|8061.3|8070.3|8061.3|8067.3|8059.3|1
1607711100000|2020-12-11 18:25:00|8069.3|8060.3|8075.3|8067.3|8075.3|8067.3|8069.3|8060.3|3
1607711400000|2020-12-11 18:30:00|8074.3|8066.3|8078.3|8069.3|8079.3|8072.3|8074.3|8066.3|13
1607711700000|2020-12-11 18:35:00|8081.3|8070.3|8080.3|8073.3|8082.3|8073.3|8078.3|8070.3|2
1607712000000|2020-12-11 18:40:00|8079.3|8071.3|8079.3|8071.3|8079.3|8072.3|8079.3|8071.3|9
1607712300000|2020-12-11 18:45:00|8078.3|8070.3|8079.3|8072.3|8080.3|8073.3|8076.3|8069.3|4
1607712600000|2020-12-11 18:50:00|8078.3|8073.3|8085.3|8077.3|8087.3|8077.3|8078.3|8073.3|16
1607712900000|2020-12-11 18:55:00|8086.3|8078.3|8089.6|8077.6|8090.3|8081.3|8083.3|8077.3|10
1607713200000|2020-12-11 19:00:00|8089.7|8077.7|8087.1|8075.1|8089.8|8077.8|8087.1|8075.1|0
1607713500000|2020-12-11 19:05:00|8087.2|8075.2|8089.6|8077.6|8092.3|8080.3|8086.9|8074.9|0
1607713800000|2020-12-11 19:10:00|8089.5|8077.5|8087.3|8075.3|8089.7|8077.7|8087.2|8075.2|0
1607714100000|2020-12-11 19:15:00|8089.3|8077.3|8089.8|8077.8|8089.9|8077.9|8087.2|8075.2|0
1607714400000|2020-12-11 19:20:00|8089.7|8077.7|8092.1|8080.1|8092.4|8080.4|8087.3|8075.3|0
1607714700000|2020-12-11 19:25:00|8092.2|8080.2|8087.7|8075.7|8092.3|8080.3|8085.1|8073.1|0
1607715000000|2020-12-11 19:30:00|8087.8|8075.8|8092.8|8080.8|8095.1|8083.1|8087.7|8075.7|0
1607715300000|2020-12-11 19:35:00|8092.7|8080.7|8090.3|8078.3|8092.9|8080.9|8090.1|8078.1|0
1607715600000|2020-12-11 19:40:00|8090.4|8078.4|8091.9|8079.9|8092.6|8080.6|8087.3|8075.3|0
1607715900000|2020-12-11 19:45:00|8091.8|8079.8|8090|8078|8092.3|8080.3|8089.6|8077.6|0
1607716200000|2020-12-11 19:50:00|8089.9|8077.9|8085.2|8073.2|8090.1|8078.1|8085|8073|0
1607716500000|2020-12-11 19:55:00|8085.3|8073.3|8082.9|8070.9|8085.5|8073.5|8082.9|8070.9|0
1607716800000|2020-12-11 20:00:00|8083.1|8071.1|8080.6|8068.6|8085.4|8073.4|8080.6|8068.6|0
1607717100000|2020-12-11 20:05:00|8080.5|8068.5|8080.6|8068.6|8082.8|8070.8|8080.3|8068.3|0
1607717400000|2020-12-11 20:10:00|8080.7|8068.7|8085.4|8073.4|8085.5|8073.5|8080.6|8068.6|0
1607717700000|2020-12-11 20:15:00|8085.5|8073.5|8093.1|8081.1|8093.4|8081.4|8085.5|8073.5|0
1607718000000|2020-12-11 20:20:00|8092.9|8080.9|8088.4|8076.4|8093.2|8081.2|8088.2|8076.2|0
1607718300000|2020-12-11 20:25:00|8088.5|8076.5|8088|8076|8090.6|8078.6|8085.8|8073.8|0
1607718600000|2020-12-11 20:30:00|8088.1|8076.1|8087.9|8075.9|8092.9|8080.9|8087.8|8075.8|0
1607718900000|2020-12-11 20:35:00|8088|8076|8092.5|8080.5|8092.9|8080.9|8088|8076|0
1607719200000|2020-12-11 20:40:00|8092.4|8080.4|8087.4|8075.4|8094.4|8082.4|8087.3|8075.3|0
1607719500000|2020-12-11 20:45:00|8087.5|8075.5|8085|8073|8090.1|8078.1|8082.9|8070.9|0
1607719800000|2020-12-11 20:50:00|8085.2|8073.2|8089.6|8077.6|8091.9|8079.9|8084.6|8072.6|0
1607720100000|2020-12-11 20:55:00|8089.7|8077.7|8096.1|8084.1|8096.2|8084.2|8089.2|8077.2|0
1607720400000|2020-12-11 21:00:00|8095.8|8083.8|8099.6|8087.6|8100.5|8088.5|8086.8|8074.8|0
1607720700000|2020-12-11 21:05:00|8099.5|8087.5|8097.2|8085.2|8099.6|8087.6|8094|8082|0
1607721000000|2020-12-11 21:10:00|8097.6|8085.6|8096.2|8084.2|8099.7|8087.7|8095.1|8083.1|0
1607721300000|2020-12-11 21:15:00|8096.1|8084.1|8096.7|8084.7|8097.2|8085.2|8096.1|8084.1|0
1607721600000|2020-12-11 21:20:00|8097|8085|8095.5|8083.5|8097.2|8085.2|8095.5|8083.5|0
1607721900000|2020-12-11 21:25:00|8095.3|8083.3|8095.7|8083.7|8095.7|8083.7|8094.9|8082.9|0
1607722200000|2020-12-11 21:30:00|8095.6|8083.6|8091.8|8079.8|8099.9|8087.9|8091.8|8079.8|0
1607722500000|2020-12-11 21:35:00|8091.4|8079.4|8098.3|8086.3|8099.2|8087.2|8091.4|8079.4|0
1607722800000|2020-12-11 21:40:00|8098.4|8086.4|8096.9|8084.9|8099.2|8087.2|8095.8|8083.8|0
1607723100000|2020-12-11 21:45:00|8097|8085|8098.3|8086.3|8098.3|8086.3|8096.5|8084.5|0
1607723400000|2020-12-11 21:50:00|8097.9|8085.9|8097.4|8085.4|8098.8|8086.8|8096.9|8084.9|0
1607723700000|2020-12-11 21:55:00|8096.9|8084.9|8092.1|8080.1|8097.4|8085.4|8091.4|8079.4|0
1607724000000|2020-12-11 22:00:00|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|8092.4|8080.4|0
1607900400000|2020-12-13 23:00:00|8133.6|8121.6|8123.2|8111.2|8136.1|8124.1|8120.7|8108.7|0
1607900700000|2020-12-13 23:05:00|8123.3|8111.3|8124.1|8112.1|8131|8119|8119.3|8107.3|0
1607901000000|2020-12-13 23:10:00|8124|8112|8116.7|8104.7|8125.7|8113.7|8116.7|8104.7|0
1607901300000|2020-12-13 23:15:00|8116.8|8104.8|8118.5|8106.5|8122.2|8110.2|8116.8|8104.8|0
1607901600000|2020-12-13 23:20:00|8118.7|8106.7|8120|8108|8122|8110|8117.8|8105.8|0
1607901900000|2020-12-13 23:25:00|8119.6|8107.6|8117.6|8105.6|8119.6|8107.6|8116.6|8104.6|0
1607902200000|2020-12-13 23:30:00|8117.2|8105.2|8112.4|8100.4|8117.6|8105.6|8112.2|8100.2|0
1607902500000|2020-12-13 23:35:00|8112.5|8100.5|8109.7|8097.7|8112.7|8100.7|8109.7|8097.7|0
1607902800000|2020-12-13 23:40:00|8109.9|8097.9|8106.1|8094.1|8110.2|8098.2|8105.2|8093.2|0
1607903100000|2020-12-13 23:45:00|8105.9|8093.9|8105.8|8093.8|8108.8|8096.8|8104.8|8092.8|0
1607903400000|2020-12-13 23:50:00|8106.3|8094.3|8112.6|8100.6|8113.6|8101.6|8106.3|8094.3|0
1607903700000|2020-12-13 23:55:00|8112.7|8100.7|8112.2|8100.2|8113.6|8101.6|8111|8099|0
1607904000000|2020-12-14 00:00:00|8112.3|8100.3|8115.4|8103.4|8116.5|8104.5|8112.3|8100.3|0
1607904300000|2020-12-14 00:05:00|8115.2|8103.2|8114|8102|8115.6|8103.6|8110.5|8098.5|0
1607904600000|2020-12-14 00:10:00|8114.1|8102.1|8121.7|8109.7|8121.7|8109.7|8112.6|8100.6|0
1607904900000|2020-12-14 00:15:00|8121.2|8109.2|8128.3|8116.3|8133.5|8121.5|8121.2|8109.2|0
1607905200000|2020-12-14 00:20:00|8128.4|8116.4|8132.8|8120.8|8132.8|8120.8|8128.3|8116.3|0
1607905500000|2020-12-14 00:25:00|8133.9|8121.9|8129|8117|8133.9|8121.9|8127.9|8115.9|0
1607905800000|2020-12-14 00:30:00|8129.4|8117.4|8132.3|8120.3|8134.6|8122.6|8129.4|8117.4|0
1607906100000|2020-12-14 00:35:00|8133.1|8121.1|8134.5|8122.5|8134.5|8122.5|8133.1|8121.1|0
1607906400000|2020-12-14 00:40:00|8135.3|8123.3|8132.2|8120.2|8136.7|8124.7|8132.1|8120.1|0
1607906700000|2020-12-14 00:45:00|8133|8121|8136.7|8124.7|8136.7|8124.7|8132.1|8120.1|0
1607907000000|2020-12-14 00:50:00|8136.8|8124.8|8132.2|8120.2|8136.8|8124.8|8132.2|8120.2|0
1607907300000|2020-12-14 00:55:00|8132.3|8120.3|8132.5|8120.5|8134.5|8122.5|8131.1|8119.1|0
1607907600000|2020-12-14 01:00:00|8132.6|8120.6|8130.4|8118.4|8134.8|8122.8|8130.3|8118.3|0
1607907900000|2020-12-14 01:05:00|8130.3|8118.3|8125.8|8113.8|8130.4|8118.4|8125.7|8113.7|0
1607908200000|2020-12-14 01:10:00|8125.9|8113.9|8130.3|8118.3|8130.3|8118.3|8125.8|8113.8|0
1607908500000|2020-12-14 01:15:00|8130.7|8118.7|8136.8|8124.8|8136.9|8124.9|8130.3|8118.3|0
1607908800000|2020-12-14 01:20:00|8136.9|8124.9|8132.4|8120.4|8136.9|8124.9|8132.4|8120.4|0
1607909100000|2020-12-14 01:25:00|8132.5|8120.5|8132.4|8120.4|8132.5|8120.5|8132.4|8120.4|0
1607909400000|2020-12-14 01:30:00|8132.5|8120.5|8130.2|8118.2|8132.5|8120.5|8128|8116|0
1607909700000|2020-12-14 01:35:00|8129.4|8117.4|8130.3|8118.3|8132.6|8120.6|8127.9|8115.9|0
1607910000000|2020-12-14 01:40:00|8129.9|8117.9|8130.6|8118.6|8130.6|8118.6|8129.2|8117.2|0
1607910300000|2020-12-14 01:45:00|8130.5|8118.5|8127.7|8115.7|8130.6|8118.6|8127.6|8115.6|0
1607910600000|2020-12-14 01:50:00|8127.6|8115.6|8125.5|8113.5|8127.7|8115.7|8123.3|8111.3|0
1607910900000|2020-12-14 01:55:00|8126.3|8114.3|8125.4|8113.4|8127.7|8115.7|8125.4|8113.4|0
1607911200000|2020-12-14 02:00:00|8125.5|8113.5|8123.3|8111.3|8127.7|8115.7|8123.3|8111.3|0
1607911500000|2020-12-14 02:05:00|8124.4|8112.4|8123.3|8111.3|8125.5|8113.5|8123.3|8111.3|0
1607911800000|2020-12-14 02:10:00|8123.7|8111.7|8124.4|8112.4|8125.5|8113.5|8123.3|8111.3|0
1607912100000|2020-12-14 02:15:00|8125.5|8113.5|8123.3|8111.3|8125.5|8113.5|8123.3|8111.3|0
1607912400000|2020-12-14 02:20:00|8123.2|8111.2|8123.3|8111.3|8123.3|8111.3|8123.2|8111.2|0
1607912700000|2020-12-14 02:25:00|8123.2|8111.2|8123.2|8111.2|8123.3|8111.3|8123.2|8111.2|0
1607913000000|2020-12-14 02:30:00|8123.3|8111.3|8123.3|8111.3|8123.3|8111.3|8123.2|8111.2|0
1607913300000|2020-12-14 02:35:00|8123.2|8111.2|8118.8|8106.8|8123.2|8111.2|8118.8|8106.8|0
1607913600000|2020-12-14 02:40:00|8119.7|8107.7|8121|8109|8121|8109|8119.7|8107.7|0
1607913900000|2020-12-14 02:45:00|8119.9|8107.9|8117.7|8105.7|8119.9|8107.9|8117.6|8105.6|0
1607914200000|2020-12-14 02:50:00|8117.6|8105.6|8117.6|8105.6|8117.7|8105.7|8117.6|8105.6|0
1607914500000|2020-12-14 02:55:00|8117.7|8105.7|8117.7|8105.7|8119.9|8107.9|8117.6|8105.6|0
1607914800000|2020-12-14 03:00:00|8119.6|8107.6|8123.2|8111.2|8123.3|8111.3|8118.8|8106.8|0
1607915100000|2020-12-14 03:05:00|8122.8|8110.8|8121|8109|8123.2|8111.2|8118.7|8106.7|0
1607915400000|2020-12-14 03:10:00|8120.6|8108.6|8118.8|8106.8|8121|8109|8118.7|8106.7|0
1607915700000|2020-12-14 03:15:00|8119.6|8107.6|8118.8|8106.8|8121.1|8109.1|8118.8|8106.8|0
1607916000000|2020-12-14 03:20:00|8118.9|8106.9|8118.9|8106.9|8121.1|8109.1|8118.9|8106.9|0
1607916300000|2020-12-14 03:25:00|8119|8107|8119|8107|8121.2|8109.2|8118.9|8106.9|0
1607916600000|2020-12-14 03:30:00|8119.4|8107.4|8119|8107|8121.2|8109.2|8119|8107|0
1607916900000|2020-12-14 03:35:00|8119.1|8107.1|8121.2|8109.2|8121.2|8109.2|8119|8107|0
1607917200000|2020-12-14 03:40:00|8120.8|8108.8|8119|8107|8121.3|8109.3|8119|8107|0
1607917500000|2020-12-14 03:45:00|8119.1|8107.1|8119|8107|8119.1|8107.1|8119|8107|0
1607917800000|2020-12-14 03:50:00|8119.1|8107.1|8119.1|8107.1|8119.1|8107.1|8119|8107|0
1607918100000|2020-12-14 03:55:00|8119|8107|8119|8107|8119|8107|8119|8107|0
1607918400000|2020-12-14 04:00:00|8118.8|8106.8|8118.8|8106.8|8118.8|8106.8|8118.8|8106.8|0
1607918700000|2020-12-14 04:05:00|8118.7|8106.7|8121|8109|8121|8109|8118.7|8106.7|0
1607919000000|2020-12-14 04:10:00|8118.8|8106.8|8121.2|8109.2|8121.2|8109.2|8118.8|8106.8|0
1607919300000|2020-12-14 04:15:00|8120.4|8108.4|8121.2|8109.2|8121.2|8109.2|8119|8107|0
1607919600000|2020-12-14 04:20:00|8120.8|8108.8|8121.2|8109.2|8121.2|8109.2|8119|8107|0
1607919900000|2020-12-14 04:25:00|8120.4|8108.4|8119|8107|8120.4|8108.4|8118.9|8106.9|0
1607920200000|2020-12-14 04:30:00|8118.9|8106.9|8118.9|8106.9|8118.9|8106.9|8118.9|8106.9|0
1607920500000|2020-12-14 04:35:00|8119|8107|8118.9|8106.9|8119|8107|8118.9|8106.9|0
1607920800000|2020-12-14 04:40:00|8118.1|8106.1|8118.9|8106.9|8118.9|8106.9|8116.7|8104.7|0
1607921100000|2020-12-14 04:45:00|8117.8|8105.8|8116.8|8104.8|8118.9|8106.9|8116.7|8104.7|0
1607921400000|2020-12-14 04:50:00|8116.7|8104.7|8114.6|8102.6|8116.7|8104.7|8112.3|8100.3|0
1607921700000|2020-12-14 04:55:00|8115.7|8103.7|8115.7|8103.7|8115.7|8103.7|8115.7|8103.7|0
1607922000000|2020-12-14 05:00:00|8116.1|8104.1|8108.1|8096.1|8117.1|8105.1|8108.1|8096.1|0
1607922300000|2020-12-14 05:05:00|8108.2|8096.2|8103.6|8091.6|8110.3|8098.3|8103.6|8091.6|0
1607922600000|2020-12-14 05:10:00|8101.4|8089.4|8103.6|8091.6|8103.6|8091.6|8101.4|8089.4|0
1607922900000|2020-12-14 05:15:00|8104.1|8092.1|8103.7|8091.7|8105.9|8093.9|8103.6|8091.6|0
1607923200000|2020-12-14 05:20:00|8103.6|8091.6|8102.6|8090.6|8105.9|8093.9|8101.5|8089.5|0
1607923500000|2020-12-14 05:25:00|8102.2|8090.2|8108.2|8096.2|8108.2|8096.2|8101.5|8089.5|0
1607923800000|2020-12-14 05:30:00|8107|8095|8109.2|8097.2|8109.3|8097.3|8107|8095|0
1607924100000|2020-12-14 05:35:00|8109.1|8097.1|8109.2|8097.2|8109.2|8097.2|8109.1|8097.1|0
1607924400000|2020-12-14 05:40:00|8109.1|8097.1|8104.6|8092.6|8109.2|8097.2|8104.6|8092.6|0
1607924700000|2020-12-14 05:45:00|8104.9|8092.9|8105.7|8093.7|8105.7|8093.7|8103.4|8091.4|0
1607925000000|2020-12-14 05:50:00|8105.6|8093.6|8107.6|8095.6|8107.9|8095.9|8105.4|8093.4|0
1607925300000|2020-12-14 05:55:00|8108|8096|8109.8|8097.8|8109.8|8097.8|8108|8096|0
1607925600000|2020-12-14 06:00:00|8109.7|8097.7|8112|8100|8114.2|8102.2|8109.7|8097.7|0
1607925900000|2020-12-14 06:05:00|8111.9|8099.9|8109.7|8097.7|8112|8100|8107.5|8095.5|0
1607926200000|2020-12-14 06:10:00|8108.9|8096.9|8112.1|8100.1|8112.1|8100.1|8107.5|8095.5|0
1607926500000|2020-12-14 06:15:00|8112.9|8100.9|8114.2|8102.2|8114.3|8102.3|8112.9|8100.9|0
1607926800000|2020-12-14 06:20:00|8114.3|8102.3|8116.5|8104.5|8116.5|8104.5|8114.2|8102.2|0
1607927100000|2020-12-14 06:25:00|8116.1|8104.1|8114.3|8102.3|8116.6|8104.6|8114.3|8102.3|0
1607927400000|2020-12-14 06:30:00|8115.1|8103.1|8116.1|8104.1|8116.5|8104.5|8115.1|8103.1|0
1607927700000|2020-12-14 06:35:00|8115.7|8103.7|8118.3|8106.3|8118.3|8106.3|8113.9|8101.9|0
1607928000000|2020-12-14 06:40:00|8117.5|8105.5|8120.6|8108.6|8122.9|8110.9|8116.1|8104.1|0
1607928300000|2020-12-14 06:45:00|8120.2|8108.2|8120.6|8108.6|8121.7|8109.7|8118.4|8106.4|0
1607928600000|2020-12-14 06:50:00|8120.7|8108.7|8122.8|8110.8|8122.8|8110.8|8118.3|8106.3|0
1607928900000|2020-12-14 06:55:00|8122.7|8110.7|8118.3|8106.3|8127.2|8115.2|8118.3|8106.3|0
1607929200000|2020-12-14 07:00:00|8117.7|8105.7|8133.8|8128.8|8135.3|8130.3|8116.3|8105.7|110
1607929500000|2020-12-14 07:05:00|8134.3|8129.3|8136.3|8131.3|8138.8|8133.8|8133.8|8128.8|31
1607929800000|2020-12-14 07:10:00|8135.8|8130.8|8133.8|8128.8|8136.8|8131.8|8132.8|8127.8|19
1607930100000|2020-12-14 07:15:00|8133.3|8128.3|8137.8|8132.8|8142.8|8137.8|8133.3|8128.3|22
1607930400000|2020-12-14 07:20:00|8137.3|8132.3|8136.8|8131.8|8138.3|8133.3|8134.8|8129.8|8
1607930700000|2020-12-14 07:25:00|8136.3|8131.3|8142.3|8137.3|8145.3|8140.3|8133.8|8128.8|57
1607931000000|2020-12-14 07:30:00|8141.8|8136.8|8142.8|8137.8|8145.3|8140.3|8141.8|8136.8|6
1607931300000|2020-12-14 07:35:00|8143.3|8138.3|8155.3|8150.3|8158.8|8153.8|8141.8|8136.8|27
1607931600000|2020-12-14 07:40:00|8155.8|8150.8|8165.3|8160.3|8167.3|8162.3|8152.3|8147.3|61
1607931900000|2020-12-14 07:45:00|8164.8|8159.8|8174.3|8169.3|8182.8|8177.8|8164.8|8159.8|56
1607932200000|2020-12-14 07:50:00|8173.8|8168.8|8161.8|8156.8|8174.8|8169.8|8161.8|8156.8|53
1607932500000|2020-12-14 07:55:00|8162.3|8157.3|8167.8|8162.8|8170.8|8165.8|8162.3|8157.3|103
1607932800000|2020-12-14 08:00:00|8168.3|8163.3|8188.8|8183.8|8194.3|8189.3|8168.3|8163.3|868
1607933100000|2020-12-14 08:05:00|8190.8|8185.8|8172.8|8167.8|8199.8|8194.8|8171.3|8166.3|370
1607933400000|2020-12-14 08:10:00|8172.3|8167.3|8180.8|8175.8|8184.8|8179.8|8163.8|8158.8|263
1607933700000|2020-12-14 08:15:00|8181.8|8176.8|8180.8|8175.8|8186.3|8181.3|8174.3|8169.3|172
1607934000000|2020-12-14 08:20:00|8181.3|8176.3|8154.8|8149.8|8185.3|8180.3|8153.8|8148.8|92
1607934300000|2020-12-14 08:25:00|8154.3|8149.3|8161.8|8156.8|8161.8|8156.8|8143.3|8138.3|92
1607934600000|2020-12-14 08:30:00|8162.3|8157.3|8172.3|8167.3|8175.3|8170.3|8162.3|8157.3|111
1607934900000|2020-12-14 08:35:00|8169.8|8164.8|8168.8|8163.8|8170.3|8165.3|8162.8|8157.8|273
1607935200000|2020-12-14 08:40:00|8168.1|8163.1|8166.6|8161.6|8175.1|8170.1|8165.1|8160.1|172
1607935500000|2020-12-14 08:45:00|8165.6|8160.6|8165.1|8160.1|8165.6|8160.6|8154.1|8149.1|91
1607935800000|2020-12-14 08:50:00|8165.6|8160.6|8155.1|8150.1|8170.1|8165.1|8154.6|8149.6|67
1607936100000|2020-12-14 08:55:00|8155.6|8150.6|8164.6|8159.6|8164.6|8159.6|8151.6|8146.6|128
1607936400000|2020-12-14 09:00:00|8165.1|8160.1|8169.1|8164.1|8169.6|8164.6|8163.1|8158.1|45
1607936700000|2020-12-14 09:05:00|8168.6|8163.6|8172.1|8167.1|8174.1|8169.1|8164.6|8159.6|161
1607937000000|2020-12-14 09:10:00|8172.6|8167.6|8161.1|8156.1|8174.1|8169.1|8160.6|8155.6|42
1607937300000|2020-12-14 09:15:00|8161.6|8156.6|8161.1|8156.1|8163.6|8158.6|8157.6|8152.6|13
1607937600000|2020-12-14 09:20:00|8160.6|8155.6|8159.1|8154.1|8161.6|8156.6|8156.1|8151.1|291
1607937900000|2020-12-14 09:25:00|8158.6|8153.6|8163.6|8158.6|8165.6|8160.6|8158.6|8153.6|204
1607938200000|2020-12-14 09:30:00|8163.1|8158.1|8150.6|8145.6|8163.1|8158.1|8150.6|8145.6|28
1607938500000|2020-12-14 09:35:00|8150.1|8145.1|8169.1|8164.1|8170.6|8165.6|8149.6|8144.6|49
1607938800000|2020-12-14 09:40:00|8169.6|8164.6|8173.1|8168.1|8175.6|8170.6|8167.6|8162.6|32
1607939100000|2020-12-14 09:45:00|8173.6|8168.6|8177.1|8172.1|8178.6|8173.6|8171.6|8166.6|47
1607939400000|2020-12-14 09:50:00|8177.6|8172.6|8179.6|8174.6|8187.1|8182.1|8176.6|8171.6|177
1607939700000|2020-12-14 09:55:00|8180.1|8175.1|8180.6|8175.6|8181.6|8176.6|8177.6|8172.6|41
1607940000000|2020-12-14 10:00:00|8180.1|8175.1|8189.6|8184.6|8189.6|8184.6|8179.6|8174.6|51
1607940300000|2020-12-14 10:05:00|8189.1|8184.1|8192.6|8187.6|8193.1|8188.1|8187.1|8182.1|54
1607940600000|2020-12-14 10:10:00|8191.6|8186.6|8194.1|8189.1|8194.6|8189.6|8189.1|8184.1|51
1607940900000|2020-12-14 10:15:00|8193.6|8188.6|8184.6|8179.6|8193.6|8188.6|8181.6|8176.6|106
1607941200000|2020-12-14 10:20:00|8185.1|8180.1|8192.6|8187.6|8192.6|8187.6|8185.1|8180.1|35
1607941500000|2020-12-14 10:25:00|8193.1|8188.1|8198.6|8193.6|8199.6|8194.6|8193.1|8188.1|76
1607941800000|2020-12-14 10:30:00|8200.6|8195.6|8203.6|8198.6|8205.1|8200.1|8199.1|8194.1|127
1607942100000|2020-12-14 10:35:00|8204.1|8199.1|8205.1|8200.1|8207.6|8202.6|8197.6|8192.6|105
1607942400000|2020-12-14 10:40:00|8204.6|8199.6|8207.6|8202.6|8210.1|8205.1|8203.1|8198.1|33
1607942700000|2020-12-14 10:45:00|8208.1|8203.1|8202.1|8197.1|8211.6|8206.6|8201.6|8196.6|27
1607943000000|2020-12-14 10:50:00|8202.6|8197.6|8203.6|8198.6|8208.1|8203.1|8201.6|8196.6|101
1607943300000|2020-12-14 10:55:00|8204.1|8199.1|8204.6|8199.6|8206.1|8201.1|8201.1|8196.1|15
1607943600000|2020-12-14 11:00:00|8204.1|8199.1|8211.6|8206.6|8214.6|8209.6|8198.6|8193.6|168
1607943900000|2020-12-14 11:05:00|8212.1|8207.1|8206.6|8201.6|8212.1|8207.1|8206.1|8201.1|344
1607944200000|2020-12-14 11:10:00|8207.1|8202.1|8206.6|8201.6|8207.6|8202.6|8203.1|8198.1|833
1607944500000|2020-12-14 11:15:00|8207.1|8202.1|8208.6|8203.6|8210.6|8205.6|8205.6|8200.6|56
1607944800000|2020-12-14 11:20:00|8209.1|8204.1|8208.6|8203.6|8210.6|8205.6|8205.1|8200.1|30
1607945100000|2020-12-14 11:25:00|8209.1|8204.1|8207.6|8202.6|8209.6|8204.6|8203.6|8198.6|4043
1607945400000|2020-12-14 11:30:00|8208.6|8203.6|8215.6|8210.6|8221.1|8216.1|8208.6|8203.6|49
1607945700000|2020-12-14 11:35:00|8215.1|8210.1|8220.6|8215.6|8220.6|8215.6|8213.6|8208.6|20
1607946000000|2020-12-14 11:40:00|8221.6|8216.6|8224.6|8219.6|8224.6|8219.6|8218.6|8213.6|303
1607946300000|2020-12-14 11:45:00|8225.1|8220.1|8214.6|8209.6|8225.6|8220.6|8212.6|8207.6|79
1607946600000|2020-12-14 11:50:00|8214.1|8209.1|8211.1|8206.1|8214.1|8209.1|8209.6|8204.6|78
1607946900000|2020-12-14 11:55:00|8211.6|8206.6|8214.6|8209.6|8214.6|8209.6|8209.6|8204.6|27
1607947200000|2020-12-14 12:00:00|8213.6|8208.6|8205.1|8200.1|8214.6|8209.6|8204.1|8199.1|26
1607947500000|2020-12-14 12:05:00|8204.6|8199.6|8205.6|8200.6|8207.6|8202.6|8203.6|8198.6|116
1607947800000|2020-12-14 12:10:00|8206.6|8201.6|8205.6|8200.6|8206.6|8201.6|8200.6|8195.6|131
1607948100000|2020-12-14 12:15:00|8206.1|8201.1|8200.6|8195.6|8206.6|8201.6|8200.6|8195.6|80
1607948400000|2020-12-14 12:20:00|8201.1|8196.1|8215.1|8210.1|8219.6|8214.6|8198.6|8193.6|439
1607948700000|2020-12-14 12:25:00|8215.6|8210.6|8207.6|8202.6|8218.1|8213.1|8207.6|8202.6|123
1607949000000|2020-12-14 12:30:00|8208.1|8203.1|8209.6|8204.6|8213.1|8208.1|8206.1|8201.1|806
1607949300000|2020-12-14 12:35:00|8210.1|8205.1|8211.6|8206.6|8211.6|8206.6|8204.1|8199.1|322
1607949600000|2020-12-14 12:40:00|8211.4|8206.4|8207.4|8202.4|8212.4|8207.4|8206.4|8201.4|76
1607949900000|2020-12-14 12:45:00|8207.9|8202.9|8204.4|8199.4|8208.9|8203.9|8203.9|8198.9|1191
1607950200000|2020-12-14 12:50:00|8203.9|8198.9|8198.9|8193.9|8203.9|8198.9|8196.4|8191.4|60
1607950500000|2020-12-14 12:55:00|8199.4|8194.4|8201.4|8196.4|8203.4|8198.4|8198.4|8193.4|31
1607950800000|2020-12-14 13:00:00|8201.9|8196.9|8206.4|8201.4|8206.9|8201.9|8200.4|8195.4|72
1607951100000|2020-12-14 13:05:00|8207.4|8202.4|8211.9|8206.9|8212.4|8207.4|8207.4|8202.4|98
1607951400000|2020-12-14 13:10:00|8212.4|8207.4|8205.4|8200.4|8213.4|8208.4|8202.9|8197.9|48
1607951700000|2020-12-14 13:15:00|8204.4|8199.4|8199.9|8194.9|8204.4|8199.4|8196.9|8191.9|38
1607952000000|2020-12-14 13:20:00|8199.4|8194.4|8204.9|8199.9|8204.9|8199.9|8198.9|8193.9|48
1607952300000|2020-12-14 13:25:00|8204.4|8199.4|8208.9|8203.9|8210.4|8205.4|8203.9|8198.9|30
1607952600000|2020-12-14 13:30:00|8208.4|8203.4|8206.4|8201.4|8209.4|8204.4|8203.9|8198.9|29
1607952900000|2020-12-14 13:35:00|8206.9|8201.9|8201.4|8196.4|8206.9|8201.9|8200.4|8195.4|18
1607953200000|2020-12-14 13:40:00|8201.9|8196.9|8198.9|8193.9|8201.9|8196.9|8196.4|8191.4|28
1607953500000|2020-12-14 13:45:00|8199.4|8194.4|8198.4|8193.4|8199.9|8194.9|8192.9|8187.9|70
1607953800000|2020-12-14 13:50:00|8197.9|8192.9|8201.9|8196.9|8202.4|8197.4|8197.4|8192.4|337
1607954100000|2020-12-14 13:55:00|8201.4|8196.4|8202.4|8197.4|8203.4|8198.4|8197.4|8192.4|331
1607954400000|2020-12-14 14:00:00|8201.4|8196.4|8197.4|8192.4|8203.9|8198.9|8196.9|8191.9|66
1607954700000|2020-12-14 14:05:00|8196.9|8191.9|8194.4|8189.4|8198.9|8193.9|8192.9|8187.9|61
1607955000000|2020-12-14 14:10:00|8193.9|8188.9|8189.9|8184.9|8195.4|8190.4|8188.9|8183.9|1103
1607955300000|2020-12-14 14:15:00|8189.4|8184.4|8183.9|8178.9|8189.4|8184.4|8183.9|8178.9|97
1607955600000|2020-12-14 14:20:00|8184.4|8179.4|8173.4|8168.4|8184.9|8179.9|8172.4|8167.4|196
1607955900000|2020-12-14 14:25:00|8172.9|8167.9|8168.4|8163.4|8174.9|8169.9|8167.9|8162.9|129
1607956200000|2020-12-14 14:30:00|8167.9|8162.9|8162.4|8157.4|8173.9|8168.9|8159.9|8154.9|980
1607956500000|2020-12-14 14:35:00|8162.9|8157.9|8163.4|8158.4|8164.4|8159.4|8153.4|8148.4|343
1607956800000|2020-12-14 14:40:00|8162.9|8157.9|8159.4|8154.4|8164.4|8159.4|8157.9|8152.9|168
1607957100000|2020-12-14 14:45:00|8159.9|8154.9|8161.9|8156.9|8163.9|8158.9|8152.4|8147.4|188
1607957400000|2020-12-14 14:50:00|8162.4|8157.4|8153.9|8148.9|8164.4|8159.4|8153.9|8148.9|305
1607957700000|2020-12-14 14:55:00|8153.4|8148.4|8157.9|8152.9|8160.9|8155.9|8153.4|8148.4|125
1607958000000|2020-12-14 15:00:00|8157.4|8152.4|8155.4|8150.4|8158.9|8153.9|8149.9|8144.9|92
1607958300000|2020-12-14 15:05:00|8154.9|8149.9|8157.4|8152.4|8159.4|8154.4|8151.9|8146.9|42
1607958600000|2020-12-14 15:10:00|8158.7|8153.7|8159.7|8154.7|8161.7|8156.7|8152.7|8147.7|627
1607958900000|2020-12-14 15:15:00|8159.2|8154.2|8171.2|8166.2|8176.2|8171.2|8159.2|8154.2|115
1607959200000|2020-12-14 15:20:00|8171.7|8166.7|8167.7|8162.7|8172.2|8167.2|8161.7|8156.7|54
1607959500000|2020-12-14 15:25:00|8168.2|8163.2|8186.2|8181.2|8186.2|8181.2|8167.7|8162.7|95
1607959800000|2020-12-14 15:30:00|8186.7|8181.7|8200.2|8195.2|8201.7|8196.7|8179.7|8174.7|150
1607960100000|2020-12-14 15:35:00|8199.7|8194.7|8197.7|8192.7|8200.7|8195.7|8195.2|8190.2|72
1607960400000|2020-12-14 15:40:00|8198.2|8193.2|8193.2|8188.2|8199.7|8194.7|8191.2|8186.2|106
1607960700000|2020-12-14 15:45:00|8193.7|8188.7|8182.7|8177.7|8194.7|8189.7|8182.7|8177.7|37
1607961000000|2020-12-14 15:50:00|8181.7|8176.7|8175.7|8170.7|8184.7|8179.7|8175.7|8170.7|73
1607961300000|2020-12-14 15:55:00|8176.2|8171.2|8166.2|8161.2|8178.2|8173.2|8165.7|8160.7|69
1607961600000|2020-12-14 16:00:00|8165.7|8160.7|8162.2|8157.2|8167.2|8162.2|8160.7|8155.7|56
1607961900000|2020-12-14 16:05:00|8161.7|8156.7|8155.2|8150.2|8163.7|8158.7|8154.7|8149.7|587
1607962200000|2020-12-14 16:10:00|8154.7|8149.7|8157.7|8152.7|8158.7|8153.7|8153.7|8148.7|695
1607962500000|2020-12-14 16:15:00|8157.2|8152.2|8161.7|8156.7|8164.7|8159.7|8155.7|8150.7|61
1607962800000|2020-12-14 16:20:00|8162.2|8157.2|8157.2|8152.2|8162.7|8157.7|8155.2|8150.2|127
1607963100000|2020-12-14 16:25:00|8156.7|8151.7|8153.7|8148.7|8160.7|8155.7|8153.2|8148.2|252
1607963400000|2020-12-14 16:30:00|8154.7|8147.7|8149.7|8142.7|8155.7|8148.7|8144.7|8137.7|610
1607963700000|2020-12-14 16:35:00|8147.7|8143.7|8144.7|8136.7|8148.7|8143.7|8143.7|8135.7|255
1607964000000|2020-12-14 16:40:00|8143.7|8135.7|8147.7|8140.7|8148.7|8141.7|8143.7|8135.7|26
1607964300000|2020-12-14 16:45:00|8148.7|8142.7|8151.7|8143.7|8153.7|8146.7|8147.7|8139.7|8
1607964600000|2020-12-14 16:50:00|8150.7|8142.7|8154.7|8146.7|8154.7|8147.7|8150.7|8142.7|2
1607964900000|2020-12-14 16:55:00|8153.7|8145.7|8153.7|8146.7|8153.7|8146.7|8150.7|8142.7|6
1607965200000|2020-12-14 17:00:00|8154.7|8147.7|8149.7|8141.7|8154.7|8147.7|8147.7|8139.7|14
1607965500000|2020-12-14 17:05:00|8148.7|8140.7|8147.7|8140.7|8149.7|8142.7|8147.7|8140.7|14
1607965800000|2020-12-14 17:10:00|8148.7|8141.7|8151.7|8143.7|8151.7|8144.7|8147.7|8140.7|16
1607966100000|2020-12-14 17:15:00|8150.7|8142.7|8146.7|8139.7|8154.7|8146.7|8146.7|8139.7|17
1607966400000|2020-12-14 17:20:00|8147.7|8140.7|8145.7|8138.7|8148.7|8140.7|8143.7|8135.7|15
1607966700000|2020-12-14 17:25:00|8144.7|8136.7|8146.7|8138.7|8146.7|8140.7|8142.7|8135.7|21
1607967000000|2020-12-14 17:30:00|8145.7|8139.7|8146.7|8138.7|8146.7|8139.7|8144.7|8137.7|0
1607967300000|2020-12-14 17:35:00|8147.7|8139.7|8146.7|8138.7|8147.7|8139.7|8145.7|8137.7|4
1607967600000|2020-12-14 17:40:00|8145.7|8137.7|8146.7|8138.7|8146.7|8138.7|8143.7|8136.7|2
1607967900000|2020-12-14 17:45:00|8145.7|8139.7|8142.7|8134.7|8145.7|8139.7|8141.7|8134.7|23
1607968200000|2020-12-14 17:50:00|8141.7|8135.7|8142.7|8134.7|8142.7|8136.7|8139.7|8131.7|98
1607968500000|2020-12-14 17:55:00|8141.7|8133.7|8142.7|8133.7|8142.7|8134.7|8139.7|8131.7|3
1607968800000|2020-12-14 18:00:00|8143.7|8134.7|8143.7|8134.7|8145.7|8138.7|8142.7|8134.7|3
1607969100000|2020-12-14 18:05:00|8141.7|8135.7|8137.7|8129.7|8141.7|8135.7|8136.7|8129.7|8
1607969400000|2020-12-14 18:10:00|8139.7|8130.7|8143.7|8134.7|8144.7|8135.7|8139.7|8130.7|7
1607969700000|2020-12-14 18:15:00|8142.7|8133.7|8142.7|8133.7|8142.7|8133.7|8139.7|8129.7|0
1607970000000|2020-12-14 18:20:00|8141.7|8134.7|8140.7|8131.7|8142.7|8134.7|8140.7|8131.7|3
1607970300000|2020-12-14 18:25:00|8141.7|8132.7|8139.7|8130.7|8141.7|8133.7|8137.7|8129.7|0
1607970600000|2020-12-14 18:30:00|8137.7|8131.7|8140.7|8133.7|8140.7|8133.7|8137.7|8129.7|9
1607970900000|2020-12-14 18:35:00|8141.7|8131.7|8141.7|8133.7|8141.7|8133.7|8141.7|8131.7|6
1607971200000|2020-12-14 18:40:00|8140.7||8140.7||8140.7||8140.7||1
1607971500000|2020-12-14 18:45:00|8139.7|8132.7|8139.7|8131.7|8139.7|8132.7|8133.7|8126.7|21
1607971800000|2020-12-14 18:50:00|8140.7|8132.7|8145.7|8136.7|8145.7|8136.7|8139.7|8131.7|5
1607972100000|2020-12-14 18:55:00|8144.7|8135.7|8146.8|8134.8|8146.8|8137.7|8140.7|8131.7|7
1607972400000|2020-12-14 19:00:00|8146.9|8134.9|8142.3|8130.3|8147.4|8135.4|8142|8130|0
1607972700000|2020-12-14 19:05:00|8142.4|8130.4|8146.8|8134.8|8147|8135|8142.3|8130.3|0
1607973000000|2020-12-14 19:10:00|8146.7|8134.7|8142|8130|8146.9|8134.9|8141.7|8129.7|0
1607973300000|2020-12-14 19:15:00|8142.1|8130.1|8144.5|8132.5|8144.6|8132.6|8139.4|8127.4|0
1607973600000|2020-12-14 19:20:00|8144.4|8132.4|8144.2|8132.2|8144.5|8132.5|8141.8|8129.8|0
1607973900000|2020-12-14 19:25:00|8144.3|8132.3|8144.4|8132.4|8144.7|8132.7|8141.6|8129.6|0
1607974200000|2020-12-14 19:30:00|8142.4|8130.4|8135.3|8123.3|8144.5|8132.5|8135|8123|0
1607974500000|2020-12-14 19:35:00|8135.4|8123.4|8133|8121|8137.6|8125.6|8130.3|8118.3|0
1607974800000|2020-12-14 19:40:00|8133.1|8121.1|8138.3|8126.3|8138.3|8126.3|8133.1|8121.1|0
1607975100000|2020-12-14 19:45:00|8138.2|8126.2|8142|8130|8142|8130|8138|8126|0
1607975400000|2020-12-14 19:50:00|8142.1|8130.1|8149|8137|8149|8137|8141.6|8129.6|0
1607975700000|2020-12-14 19:55:00|8148.9|8136.9|8148|8136|8151.3|8139.3|8146.7|8134.7|0
1607976000000|2020-12-14 20:00:00|8148.1|8136.1|8147.6|8135.6|8148.1|8136.1|8145.4|8133.4|0
1607976300000|2020-12-14 20:05:00|8147.5|8135.5|8156.4|8144.4|8156.4|8144.4|8147.4|8135.4|0
1607976600000|2020-12-14 20:10:00|8156.5|8144.5|8159|8147|8161.4|8149.4|8156.4|8144.4|0
1607976900000|2020-12-14 20:15:00|8158.9|8146.9|8158.4|8146.4|8159.2|8147.2|8156.1|8144.1|0
1607977200000|2020-12-14 20:20:00|8158.6|8146.6|8162.5|8150.5|8162.5|8150.5|8158.5|8146.5|0
1607977500000|2020-12-14 20:25:00|8162.6|8150.6|8159.9|8147.9|8165.1|8153.1|8159.8|8147.8|0
1607977800000|2020-12-14 20:30:00|8159.8|8147.8|8151.8|8139.8|8159.9|8147.9|8149.3|8137.3|0
1607978100000|2020-12-14 20:35:00|8151.9|8139.9|8147.3|8135.3|8152.2|8140.2|8145.4|8133.4|0
1607978400000|2020-12-14 20:40:00|8147.2|8135.2|8144.7|8132.7|8147.5|8135.5|8143.7|8131.7|0
1607978700000|2020-12-14 20:45:00|8144.6|8132.6|8146|8134|8148|8136|8142.4|8130.4|0
1607979000000|2020-12-14 20:50:00|8145.5|8133.5|8151.5|8139.5|8151.7|8139.7|8140.3|8128.3|0
1607979300000|2020-12-14 20:55:00|8149.5|8137.5|8137.7|8125.7|8151.6|8139.6|8137.1|8125.1|0
1607979600000|2020-12-14 21:00:00|8137.9|8125.9|8149.3|8137.3|8149.3|8137.3|8137.9|8125.9|0
1607979900000|2020-12-14 21:05:00|8149.2|8137.2|8149.5|8137.5|8152.5|8140.5|8147.4|8135.4|0
1607980200000|2020-12-14 21:10:00|8150|8138|8147.5|8135.5|8150.9|8138.9|8145.1|8133.1|0
1607980500000|2020-12-14 21:15:00|8146.7|8134.7|8148.6|8136.6|8149.6|8137.6|8146.7|8134.7|0
1607980800000|2020-12-14 21:20:00|8148.4|8136.4|8148.6|8136.6|8148.8|8136.8|8147.5|8135.5|0
1607981100000|2020-12-14 21:25:00|8149|8137|8148.8|8136.8|8149.2|8137.2|8148.8|8136.8|0
1607981400000|2020-12-14 21:30:00|8148.9|8136.9|8150.7|8138.7|8152.3|8140.3|8147.2|8135.2|0
1607981700000|2020-12-14 21:35:00|8150.6|8138.6|8148.8|8136.8|8150.6|8138.6|8148.1|8136.1|0
1607982000000|2020-12-14 21:40:00|8148.1|8136.1|8147.7|8135.7|8148.8|8136.8|8147.7|8135.7|0
1607982300000|2020-12-14 21:45:00|8148.1|8136.1|8147.2|8135.2|8148.8|8136.8|8146.3|8134.3|0
1607982600000|2020-12-14 21:50:00|8147.7|8135.7|8150.7|8138.7|8151.6|8139.6|8147.2|8135.2|0
1607982900000|2020-12-14 21:55:00|8150.6|8138.6|8151|8139|8152.3|8140.3|8149.7|8137.7|0
1607983200000|2020-12-14 22:00:00|8151.4|8139.4|8150.4|8138.4|8151.4|8139.4|8150.4|8138.4|0
1607983500000|2020-12-14 22:05:00|8150.2|8138.2|8149.8|8137.8|8150.4|8138.4|8149.3|8137.3|0
1607983800000|2020-12-14 22:10:00|8149.3|8137.3|8150|8138|8150|8138|8149.3|8137.3|0
1607984100000|2020-12-14 22:15:00|8150.2|8138.2|8149.8|8137.8|8150.6|8138.6|8149.8|8137.8|0
1607984400000|2020-12-14 22:20:00|8150|8138|8150.8|8138.8|8150.8|8138.8|8148.9|8136.9|0
1607984700000|2020-12-14 22:25:00|8150|8138|8150|8138|8150|8138|8149.3|8137.3|0
1607985000000|2020-12-14 22:30:00|8150.2|8138.2|8150|8138|8150.2|8138.2|8150|8138|0
1607985300000|2020-12-14 22:35:00|8149.8|8137.8|8149.5|8137.5|8150|8138|8149.5|8137.5|0
1607985600000|2020-12-14 22:40:00|8149.8|8137.8|8148.5|8136.5|8149.8|8137.8|8148.3|8136.3|0
1607985900000|2020-12-14 22:45:00|8148.3|8136.3|8148.3|8136.3|8148.5|8136.5|8148.3|8136.3|0
1607986200000|2020-12-14 22:50:00|8148.5|8136.5|8150.4|8138.4|8151|8139|8147.9|8135.9|0
1607986500000|2020-12-14 22:55:00|8150.2|8138.2|8150.2|8138.2|8150.2|8138.2|8148.9|8136.9|0
1607986800000|2020-12-14 23:00:00|8150.5|8138.5|8150.9|8138.9|8155.5|8143.5|8150.2|8138.2|0
1607987100000|2020-12-14 23:05:00|8150.7|8138.7|8147.4|8135.4|8152.3|8140.3|8147.2|8135.2|0
1607987400000|2020-12-14 23:10:00|8147.5|8135.5|8152.7|8140.7|8152.7|8140.7|8147.4|8135.4|0
1607987700000|2020-12-14 23:15:00|8152.8|8140.8|8157.1|8145.1|8157.6|8145.6|8152.8|8140.8|0
1607988000000|2020-12-14 23:20:00|8157.2|8145.2|8158.1|8146.1|8159.5|8147.5|8156.2|8144.2|0
1607988300000|2020-12-14 23:25:00|8158.3|8146.3|8157.1|8145.1|8158.8|8146.8|8156.7|8144.7|0
1607988600000|2020-12-14 23:30:00|8157.2|8145.2|8160.6|8148.6|8161.8|8149.8|8156.9|8144.9|0
1607988900000|2020-12-14 23:35:00|8160.4|8148.4|8156.7|8144.7|8161.1|8149.1|8156.7|8144.7|0
1607989200000|2020-12-14 23:40:00|8156.6|8144.6|8157.1|8145.1|8158.8|8146.8|8155.7|8143.7|0
1607989500000|2020-12-14 23:45:00|8157.2|8145.2|8151.1|8139.1|8159.7|8147.7|8151.1|8139.1|0
1607989800000|2020-12-14 23:50:00|8151.2|8139.2|8155.7|8143.7|8156.6|8144.6|8151.2|8139.2|0
1607990100000|2020-12-14 23:55:00|8155.9|8143.9|8157.5|8145.5|8158.4|8146.4|8155.7|8143.7|0
1607990400000|2020-12-15 00:00:00|8157.6|8145.6|8160.1|8148.1|8161.5|8149.5|8156.1|8144.1|0
1607990700000|2020-12-15 00:05:00|8160.3|8148.3|8160.1|8148.1|8161.5|8149.5|8158.9|8146.9|0
1607991000000|2020-12-15 00:10:00|8160.3|8148.3|8153.3|8141.3|8160.8|8148.8|8152.4|8140.4|0
1607991300000|2020-12-15 00:15:00|8153.2|8141.2|8146.9|8134.9|8153.2|8141.2|8144.7|8132.7|0
1607991600000|2020-12-15 00:20:00|8146.8|8134.8|8151.4|8139.4|8151.4|8139.4|8144.6|8132.6|0
1607991900000|2020-12-15 00:25:00|8151.5|8139.5|8151.5|8139.5|8153.7|8141.7|8147|8135|0
1607992200000|2020-12-15 00:30:00|8150.7|8138.7|8153.9|8141.9|8153.9|8141.9|8149.3|8137.3|0
1607992500000|2020-12-15 00:35:00|8154.3|8142.3|8150.4|8138.4|8156.1|8144.1|8149.3|8137.3|0
1607992800000|2020-12-15 00:40:00|8149.3|8137.3|8151.4|8139.4|8151.5|8139.5|8149.3|8137.3|0
1607993100000|2020-12-15 00:45:00|8151.5|8139.5|8156.1|8144.1|8156.1|8144.1|8151.4|8139.4|0
1607993400000|2020-12-15 00:50:00|8156|8144|8156|8144|8156.1|8144.1|8154.9|8142.9|0
1607993700000|2020-12-15 00:55:00|8155.6|8143.6|8156.1|8144.1|8156.1|8144.1|8153.8|8141.8|0
1607994000000|2020-12-15 01:00:00|8156.2|8144.2|8152.7|8140.7|8158.4|8146.4|8151.5|8139.5|0
1607994300000|2020-12-15 01:05:00|8153.1|8141.1|8153.8|8141.8|8153.9|8141.9|8151.6|8139.6|0
1607994600000|2020-12-15 01:10:00|8153.9|8141.9|8158.4|8146.4|8160.7|8148.7|8153.9|8141.9|0
1607994900000|2020-12-15 01:15:00|8158.3|8146.3|8158.3|8146.3|8160.6|8148.6|8158.2|8146.2|0
1607995200000|2020-12-15 01:20:00|8158.2|8146.2|8158.3|8146.3|8160.5|8148.5|8157.1|8145.1|0
1607995500000|2020-12-15 01:25:00|8158.2|8146.2|8158.3|8146.3|8158.3|8146.3|8156|8144|0
1607995800000|2020-12-15 01:30:00|8157.9|8145.9|8156|8144|8158.3|8146.3|8155.9|8143.9|0
1607996100000|2020-12-15 01:35:00|8155.9|8143.9|8153.6|8141.6|8156|8144|8153.6|8141.6|0
1607996400000|2020-12-15 01:40:00|8152.8|8140.8|8146.9|8134.9|8152.8|8140.8|8146.9|8134.9|0
1607996700000|2020-12-15 01:45:00|8146|8134|8146.7|8134.7|8146.9|8134.9|8142.2|8130.2|0
1607997000000|2020-12-15 01:50:00|8146.6|8134.6|8148.9|8136.9|8151.2|8139.2|8144.3|8132.3|0
1607997300000|2020-12-15 01:55:00|8149|8137|8151.2|8139.2|8151.2|8139.2|8147.8|8135.8|0
1607997600000|2020-12-15 02:00:00|8150.4|8138.4|8151.2|8139.2|8151.3|8139.3|8148.9|8136.9|0
1607997900000|2020-12-15 02:05:00|8151.3|8139.3|8151.2|8139.2|8151.3|8139.3|8151.2|8139.2|0
1607998200000|2020-12-15 02:10:00|8150.8|8138.8|8153.5|8141.5|8153.5|8141.5|8149|8137|0
1607998500000|2020-12-15 02:15:00|8153.1|8141.1|8148.8|8136.8|8153.5|8141.5|8146.6|8134.6|0
1607998800000|2020-12-15 02:20:00|8148|8136|8141.9|8129.9|8148|8136|8141.8|8129.8|0
1607999100000|2020-12-15 02:25:00|8141.8|8129.8|8146.6|8134.6|8146.7|8134.7|8139.6|8127.6|0
1607999400000|2020-12-15 02:30:00|8145.8|8133.8|8148.9|8136.9|8148.9|8136.9|8144.4|8132.4|0
1607999700000|2020-12-15 02:35:00|8149|8137|8149|8137|8149|8137|8146.7|8134.7|0
1608000000000|2020-12-15 02:40:00|8148.9|8136.9|8149|8137|8149|8137|8148.9|8136.9|0
1608000300000|2020-12-15 02:45:00|8148.9|8136.9|8151.3|8139.3|8151.3|8139.3|8146.7|8134.7|0
1608000600000|2020-12-15 02:50:00|8152.1|8140.1|8151.3|8139.3|8153.5|8141.5|8151.3|8139.3|0
1608000900000|2020-12-15 02:55:00|8151.4|8139.4|8151.4|8139.4|8153.6|8141.6|8151.3|8139.3|0
1608001200000|2020-12-15 03:00:00|8151.3|8139.3|8155.8|8143.8|8155.8|8143.8|8151.3|8139.3|0
1608001500000|2020-12-15 03:05:00|8154.9|8142.9|8153.5|8141.5|8155.8|8143.8|8153.5|8141.5|0
1608001800000|2020-12-15 03:10:00|8153.6|8141.6|8153.6|8141.6|8155.9|8143.9|8153.5|8141.5|0
1608002100000|2020-12-15 03:15:00|8152.7|8140.7|8153.6|8141.6|8153.6|8141.6|8151.3|8139.3|0
1608002400000|2020-12-15 03:20:00|8153.5|8141.5|8151.2|8139.2|8153.5|8141.5|8149|8137|0
1608002700000|2020-12-15 03:25:00|8151.3|8139.3|8149|8137|8151.3|8139.3|8149|8137|0
1608003000000|2020-12-15 03:30:00|8148.1|8136.1|8146.8|8134.8|8149.1|8137.1|8146.7|8134.7|0
1608003300000|2020-12-15 03:35:00|8146.9|8134.9|8146.8|8134.8|8149.1|8137.1|8146.7|8134.7|0
1608003600000|2020-12-15 03:40:00|8146.7|8134.7|8146.7|8134.7|8146.8|8134.8|8144.5|8132.5|0
1608003900000|2020-12-15 03:45:00|8146.8|8134.8|8144.4|8132.4|8149|8137|8144.3|8132.3|0
1608004200000|2020-12-15 03:50:00|8144.3|8132.3|8148.9|8136.9|8148.9|8136.9|8144.3|8132.3|0
1608004500000|2020-12-15 03:55:00|8149|8137|8149|8137|8149|8137|8148.9|8136.9|0
1608004800000|2020-12-15 04:00:00|8148.9|8136.9|8148.9|8136.9|8151.2|8139.2|8148.9|8136.9|0
1608005100000|2020-12-15 04:05:00|8149|8137|8146.6|8134.6|8151.2|8139.2|8146.6|8134.6|0
1608005400000|2020-12-15 04:10:00|8147|8135|8148.9|8136.9|8148.9|8136.9|8147|8135|0
1608005700000|2020-12-15 04:15:00|8151.1|8139.1|8148.8|8136.8|8151.1|8139.1|8148.8|8136.8|0
1608006000000|2020-12-15 04:20:00|8148|8136|8146.5|8134.5|8148.8|8136.8|8144.2|8132.2|0
1608006300000|2020-12-15 04:25:00|8145.7|8133.7|8148.9|8136.9|8148.9|8136.9|8144.3|8132.3|0
1608006600000|2020-12-15 04:30:00|8149|8137|8149|8137|8149|8137|8149|8137|0
1608006900000|2020-12-15 04:35:00|8148.9|8136.9|8148.9|8136.9|8149|8137|8146.7|8134.7|0
1608007200000|2020-12-15 04:40:00|8149|8137|8150.1|8138.1|8151.3|8139.3|8147.8|8135.8|0
1608007500000|2020-12-15 04:45:00|8149.7|8137.7|8148.9|8136.9|8151.2|8139.2|8148.9|8136.9|0
1608007800000|2020-12-15 04:50:00|8148.8|8136.8|8148.9|8136.9|8148.9|8136.9|8144.4|8132.4|0
1608008100000|2020-12-15 04:55:00|8148|8136|8144.3|8132.3|8148.9|8136.9|8144.3|8132.3|0
1608008400000|2020-12-15 05:00:00|8144.4|8132.4|8147.7|8135.7|8148.9|8136.9|8144.4|8132.4|0
1608008700000|2020-12-15 05:05:00|8148.1|8136.1|8141.6|8129.6|8148.8|8136.8|8139.2|8127.2|0
1608009000000|2020-12-15 05:10:00|8141.7|8129.7|8146.3|8134.3|8146.4|8134.4|8141.7|8129.7|0
1608009300000|2020-12-15 05:15:00|8146.4|8134.4|8146.4|8134.4|8148.6|8136.6|8144.1|8132.1|0
1608009600000|2020-12-15 05:20:00|8146.5|8134.5|8146.4|8134.4|8146.5|8134.5|8146.3|8134.3|0
1608009900000|2020-12-15 05:25:00|8146.5|8134.5|8148.6|8136.6|8148.7|8136.7|8146.4|8134.4|0
1608010200000|2020-12-15 05:30:00|8147.8|8135.8|8148.8|8136.8|8148.8|8136.8|8146.4|8134.4|0
1608010500000|2020-12-15 05:35:00|8148.9|8136.9|8148.8|8136.8|8148.9|8136.9|8148.8|8136.8|0
1608010800000|2020-12-15 05:40:00|8148.9|8136.9|8146.6|8134.6|8148.9|8136.9|8146.5|8134.5|0
1608011100000|2020-12-15 05:45:00|8147.4|8135.4|8153.3|8141.3|8153.3|8141.3|8147.4|8135.4|0
1608011400000|2020-12-15 05:50:00|8154.2|8142.2|8158|8146|8160.3|8148.3|8154.2|8142.2|0
1608011700000|2020-12-15 05:55:00|8157.9|8145.9|8158.2|8146.2|8158.2|8146.2|8155.7|8143.7|0
1608012000000|2020-12-15 06:00:00|8158.1|8146.1|8158.2|8146.2|8158.2|8146.2|8155.8|8143.8|0
1608012300000|2020-12-15 06:05:00|8158.3|8146.3|8158.3|8146.3|8158.3|8146.3|8158.2|8146.2|0
1608012600000|2020-12-15 06:10:00|8158.2|8146.2|8160.4|8148.4|8160.4|8148.4|8158.2|8146.2|0
1608012900000|2020-12-15 06:15:00|8160.5|8148.5|8163.8|8151.8|8166|8154|8160.5|8148.5|0
1608013200000|2020-12-15 06:20:00|8163.7|8151.7|8161.4|8149.4|8163.8|8151.8|8161.4|8149.4|0
1608013500000|2020-12-15 06:25:00|8160.6|8148.6|8164.1|8152.1|8164.1|8152.1|8156.9|8144.9|0
1608013800000|2020-12-15 06:30:00|8165|8153|8166.3|8154.3|8166.4|8154.4|8164|8152|0
1608014100000|2020-12-15 06:35:00|8165.5|8153.5|8164.1|8152.1|8166.3|8154.3|8161.9|8149.9|0
1608014400000|2020-12-15 06:40:00|8163.3|8151.3|8162|8150|8164.2|8152.2|8161.9|8149.9|0
1608014700000|2020-12-15 06:45:00|8161.2|8149.2|8157.5|8145.5|8161.2|8149.2|8157.5|8145.5|0
1608015000000|2020-12-15 06:50:00|8157.6|8145.6|8159.8|8147.8|8159.8|8147.8|8157.6|8145.6|0
1608015300000|2020-12-15 06:55:00|8159.9|8147.9|8162.1|8150.1|8162.2|8150.2|8159.8|8147.8|0
1608015600000|2020-12-15 07:00:00|8162|8150|8134.2|8129.2|8164.2|8152.2|8128.2|8123.2|98
1608015900000|2020-12-15 07:05:00|8135.2|8130.2|8140.7|8135.7|8140.7|8135.7|8135.2|8130.2|141
1608016200000|2020-12-15 07:10:00|8141.7|8136.7|8145.2|8140.2|8148.2|8143.2|8141.2|8136.2|120
1608016500000|2020-12-15 07:15:00|8143.2|8138.2|8147.7|8142.7|8148.2|8143.2|8141.7|8136.7|178
1608016800000|2020-12-15 07:20:00|8146.7|8141.7|8145.2|8140.2|8146.7|8141.7|8145.2|8140.2|43
1608017100000|2020-12-15 07:25:00|8145.7|8140.7|8146.2|8141.2|8146.2|8141.2|8143.2|8138.2|7
1608017400000|2020-12-15 07:30:00|8146.7|8141.7|8151.7|8146.7|8153.7|8148.7|8146.7|8141.7|17
1608017700000|2020-12-15 07:35:00|8152.2|8147.2|8155.2|8150.2|8157.2|8152.2|8152.2|8147.2|11
1608018000000|2020-12-15 07:40:00|8155.7|8150.7|8157.7|8152.7|8157.7|8152.7|8155.7|8150.7|12
1608018300000|2020-12-15 07:45:00|8158.2|8153.2|8157.2|8152.2|8159.2|8154.2|8153.7|8148.7|22
1608018600000|2020-12-15 07:50:00|8157.7|8152.7|8151.7|8146.7|8157.7|8152.7|8148.7|8143.7|12
1608018900000|2020-12-15 07:55:00|8152.7|8147.7|8147.2|8142.2|8153.2|8148.2|8143.7|8138.7|214
1608019200000|2020-12-15 08:00:00|8148.2|8143.2|8135.7|8130.7|8150.2|8145.2|8120.7|8115.7|716
1608019500000|2020-12-15 08:05:00|8134.7|8129.7|8127.7|8122.7|8145.7|8140.7|8127.2|8122.2|364
1608019800000|2020-12-15 08:10:00|8127.2|8122.2|8122.2|8117.2|8133.7|8128.7|8121.2|8116.2|645
1608020100000|2020-12-15 08:15:00|8121.7|8116.7|8131.7|8126.7|8132.7|8127.7|8112.2|8107.2|272
1608020400000|2020-12-15 08:20:00|8132.2|8127.2|8135.2|8130.2|8142.7|8137.7|8128.7|8123.7|163
1608020700000|2020-12-15 08:25:00|8135.7|8130.7|8136.7|8131.7|8139.7|8134.7|8129.7|8124.7|147
1608021000000|2020-12-15 08:30:00|8137.2|8132.2|8138.2|8133.2|8154.7|8149.7|8133.7|8128.7|135
1608021300000|2020-12-15 08:35:00|8137.7|8132.7|8126.7|8121.7|8140.2|8135.2|8114.7|8109.7|218
1608021600000|2020-12-15 08:40:00|8124.6|8119.6|8124.6|8119.6|8131.1|8126.1|8115.6|8110.6|201
1608021900000|2020-12-15 08:45:00|8125.1|8120.1|8124.6|8119.6|8129.6|8124.6|8114.1|8109.1|1129
1608022200000|2020-12-15 08:50:00|8124.1|8119.1|8129.1|8124.1|8133.1|8128.1|8119.1|8114.1|1021
1608022500000|2020-12-15 08:55:00|8128.6|8123.6|8128.6|8123.6|8131.6|8126.6|8121.1|8116.1|445
1608022800000|2020-12-15 09:00:00|8129.6|8124.6|8133.1|8128.1|8133.6|8128.6|8125.6|8120.6|337
1608023100000|2020-12-15 09:05:00|8134.1|8129.1|8132.6|8127.6|8145.6|8140.6|8131.6|8126.6|417
1608023400000|2020-12-15 09:10:00|8134.6|8129.6|8122.6|8117.6|8137.6|8132.6|8121.1|8116.1|203
1608023700000|2020-12-15 09:15:00|8123.1|8118.1|8124.1|8119.1|8128.6|8123.6|8120.6|8115.6|82
1608024000000|2020-12-15 09:20:00|8124.6|8119.6|8130.1|8125.1|8131.6|8126.6|8122.1|8117.1|106
1608024300000|2020-12-15 09:25:00|8129.6|8124.6|8126.1|8121.1|8131.6|8126.6|8124.1|8119.1|107
1608024600000|2020-12-15 09:30:00|8127.6|8122.6|8129.1|8124.1|8138.1|8133.1|8126.1|8121.1|235
1608024900000|2020-12-15 09:35:00|8129.6|8124.6|8134.1|8129.1|8135.6|8130.6|8128.6|8123.6|134
1608025200000|2020-12-15 09:40:00|8134.6|8129.6|8129.1|8124.1|8135.6|8130.6|8128.1|8123.1|182
1608025500000|2020-12-15 09:45:00|8129.6|8124.6|8136.6|8131.6|8139.1|8134.1|8129.6|8124.6|125
1608025800000|2020-12-15 09:50:00|8135.6|8130.6|8130.6|8125.6|8136.1|8131.1|8128.6|8123.6|179
1608026100000|2020-12-15 09:55:00|8129.6|8124.6|8117.6|8112.6|8130.1|8125.1|8116.6|8111.6|95
1608026400000|2020-12-15 10:00:00|8116.6|8111.6|8120.6|8115.6|8121.1|8116.1|8113.6|8108.6|1681
1608026700000|2020-12-15 10:05:00|8120.1|8115.1|8114.6|8109.6|8120.1|8115.1|8111.1|8106.1|112
1608027000000|2020-12-15 10:10:00|8114.1|8109.1|8114.1|8109.1|8117.6|8112.6|8112.6|8107.6|1263
1608027300000|2020-12-15 10:15:00|8113.6|8108.6|8117.1|8112.1|8121.6|8116.6|8113.6|8108.6|116
1608027600000|2020-12-15 10:20:00|8116.6|8111.6|8111.6|8106.6|8116.6|8111.6|8109.1|8104.1|100
1608027900000|2020-12-15 10:25:00|8109.6|8104.6|8105.6|8100.6|8113.1|8108.1|8103.1|8098.1|230
1608028200000|2020-12-15 10:30:00|8104.1|8099.1|8118.6|8113.6|8119.1|8114.1|8102.6|8097.6|174
1608028500000|2020-12-15 10:35:00|8118.1|8113.1|8128.6|8123.6|8128.6|8123.6|8118.1|8113.1|616
1608028800000|2020-12-15 10:40:00|8128.1|8123.1|8120.6|8115.6|8128.1|8123.1|8118.6|8113.6|94
1608029100000|2020-12-15 10:45:00|8120.1|8115.1|8115.6|8110.6|8123.6|8118.6|8115.6|8110.6|82
1608029400000|2020-12-15 10:50:00|8116.1|8111.1|8119.6|8114.6|8122.1|8117.1|8116.1|8111.1|95
1608029700000|2020-12-15 10:55:00|8119.1|8114.1|8114.6|8109.6|8120.1|8115.1|8113.1|8108.1|92
1608030000000|2020-12-15 11:00:00|8115.1|8110.1|8112.1|8107.1|8117.6|8112.6|8110.6|8105.6|120
1608030300000|2020-12-15 11:05:00|8111.6|8106.6|8109.1|8104.1|8113.1|8108.1|8107.6|8102.6|94
1608030600000|2020-12-15 11:10:00|8108.6|8103.6|8108.1|8103.1|8113.1|8108.1|8107.1|8102.1|118
1608030900000|2020-12-15 11:15:00|8108.6|8103.6|8104.6|8099.6|8108.6|8103.6|8101.6|8096.6|971
1608031200000|2020-12-15 11:20:00|8105.1|8100.1|8111.1|8106.1|8112.1|8107.1|8105.1|8100.1|66
1608031500000|2020-12-15 11:25:00|8110.6|8105.6|8103.6|8098.6|8110.6|8105.6|8103.6|8098.6|1330
1608031800000|2020-12-15 11:30:00|8104.6|8099.6|8105.6|8100.6|8109.1|8104.1|8102.6|8097.6|85
1608032100000|2020-12-15 11:35:00|8107.1|8102.1|8105.6|8100.6|8107.6|8102.6|8102.1|8097.1|144
1608032400000|2020-12-15 11:40:00|8104.6|8099.6|8103.1|8098.1|8105.1|8100.1|8101.6|8096.6|101
1608032700000|2020-12-15 11:45:00|8103.6|8098.6|8112.6|8107.6|8112.6|8107.6|8101.1|8096.1|96
1608033000000|2020-12-15 11:50:00|8113.1|8108.1|8119.6|8114.6|8121.1|8116.1|8111.6|8106.6|230
1608033300000|2020-12-15 11:55:00|8120.1|8115.1|8114.6|8109.6|8124.1|8119.1|8114.6|8109.6|108
1608033600000|2020-12-15 12:00:00|8115.1|8110.1|8129.6|8124.6|8130.6|8125.6|8115.1|8110.1|96
1608033900000|2020-12-15 12:05:00|8130.1|8125.1|8132.6|8127.6|8132.6|8127.6|8127.1|8122.1|59
1608034200000|2020-12-15 12:10:00|8132.1|8127.1|8133.6|8128.6|8134.6|8129.6|8127.1|8122.1|169
1608034500000|2020-12-15 12:15:00|8133.1|8128.1|8132.6|8127.6|8133.6|8128.6|8127.6|8122.6|137
1608034800000|2020-12-15 12:20:00|8132.1|8127.1|8122.6|8117.6|8132.6|8127.6|8122.6|8117.6|71
1608035100000|2020-12-15 12:25:00|8123.6|8118.6|8134.1|8129.1|8134.6|8129.6|8122.1|8117.1|83
1608035400000|2020-12-15 12:30:00|8133.6|8128.6|8129.1|8124.1|8133.6|8128.6|8126.6|8121.6|134
1608035700000|2020-12-15 12:35:00|8129.6|8124.6|8134.6|8129.6|8139.6|8134.6|8129.6|8124.6|144
1608036000000|2020-12-15 12:40:00|8135.2|8130.2|8136.7|8131.7|8140.7|8135.7|8134.2|8129.2|910
1608036300000|2020-12-15 12:45:00|8137.7|8132.7|8133.7|8128.7|8139.2|8134.2|8131.2|8126.2|91
1608036600000|2020-12-15 12:50:00|8134.2|8129.2|8127.2|8122.2|8134.2|8129.2|8126.2|8121.2|5210
1608036900000|2020-12-15 12:55:00|8126.7|8121.7|8127.2|8122.2|8129.2|8124.2|8124.2|8119.2|230
1608037200000|2020-12-15 13:00:00|8126.7|8121.7|8125.2|8120.2|8129.2|8124.2|8123.2|8118.2|424
1608037500000|2020-12-15 13:05:00|8124.7|8119.7|8130.7|8125.7|8132.2|8127.2|8121.2|8116.2|85
1608037800000|2020-12-15 13:10:00|8130.2|8125.2|8127.7|8122.7|8132.2|8127.2|8126.2|8121.2|119
1608038100000|2020-12-15 13:15:00|8127.2|8122.2|8134.2|8129.2|8135.2|8130.2|8124.2|8119.2|466
1608038400000|2020-12-15 13:20:00|8134.7|8129.7|8132.2|8127.2|8136.2|8131.2|8126.7|8121.7|93
1608038700000|2020-12-15 13:25:00|8132.7|8127.7|8136.7|8131.7|8140.2|8135.2|8132.7|8127.7|299
1608039000000|2020-12-15 13:30:00|8137.7|8132.7|8135.2|8130.2|8139.2|8134.2|8132.2|8127.2|340
1608039300000|2020-12-15 13:35:00|8134.2|8129.2|8130.2|8125.2|8134.2|8129.2|8125.7|8120.7|130
1608039600000|2020-12-15 13:40:00|8130.7|8125.7|8128.2|8123.2|8134.2|8129.2|8125.2|8120.2|92
1608039900000|2020-12-15 13:45:00|8128.7|8123.7|8119.7|8114.7|8130.7|8125.7|8118.2|8113.2|478
1608040200000|2020-12-15 13:50:00|8120.2|8115.2|8128.2|8123.2|8129.2|8124.2|8120.2|8115.2|87
1608040500000|2020-12-15 13:55:00|8129.2|8124.2|8135.2|8130.2|8135.2|8130.2|8124.2|8119.2|239
1608040800000|2020-12-15 14:00:00|8135.7|8130.7|8137.2|8132.2|8137.7|8132.7|8131.7|8126.7|284
1608041100000|2020-12-15 14:05:00|8137.7|8132.7|8125.7|8120.7|8137.7|8132.7|8125.7|8120.7|152
1608041400000|2020-12-15 14:10:00|8125.2|8120.2|8116.2|8111.2|8126.2|8121.2|8115.7|8110.7|99
1608041700000|2020-12-15 14:15:00|8115.7|8110.7|8112.7|8107.7|8117.2|8112.2|8111.7|8106.7|142
1608042000000|2020-12-15 14:20:00|8113.2|8108.2|8114.2|8109.2|8114.2|8109.2|8105.2|8100.2|202
1608042300000|2020-12-15 14:25:00|8113.2|8108.2|8121.2|8116.2|8123.2|8118.2|8112.7|8107.7|104
1608042600000|2020-12-15 14:30:00|8123.2|8118.2|8121.2|8116.2|8123.2|8118.2|8115.2|8110.2|221
1608042900000|2020-12-15 14:35:00|8121.7|8116.7|8126.2|8121.2|8132.2|8127.2|8121.7|8116.7|163
1608043200000|2020-12-15 14:40:00|8125.7|8120.7|8118.2|8113.2|8127.2|8122.2|8117.7|8112.7|153
1608043500000|2020-12-15 14:45:00|8117.2|8112.2|8108.7|8103.7|8118.2|8113.2|8107.2|8102.2|145
1608043800000|2020-12-15 14:50:00|8108.2|8103.2|8110.7|8105.7|8114.7|8109.7|8105.2|8100.2|578
1608044100000|2020-12-15 14:55:00|8110.2|8105.2|8112.2|8107.2|8115.2|8110.2|8107.2|8102.2|136
1608044400000|2020-12-15 15:00:00|8111.7|8106.7|8106.2|8101.2|8115.2|8110.2|8104.7|8099.7|385
1608044700000|2020-12-15 15:05:00|8106.7|8101.7|8107.7|8102.7|8119.2|8114.2|8105.7|8100.7|138
1608045000000|2020-12-15 15:10:00|8106.9|8101.9|8113.9|8108.9|8120.4|8115.4|8104.4|8099.4|153
1608045300000|2020-12-15 15:15:00|8113.4|8108.4|8116.4|8111.4|8119.4|8114.4|8110.9|8105.9|260
1608045600000|2020-12-15 15:20:00|8116.9|8111.9|8117.4|8112.4|8120.9|8115.9|8113.4|8108.4|228
1608045900000|2020-12-15 15:25:00|8119.4|8114.4|8111.4|8106.4|8119.9|8114.9|8107.4|8102.4|190
1608046200000|2020-12-15 15:30:00|8111.9|8106.9|8123.9|8118.9|8123.9|8118.9|8109.4|8104.4|141
1608046500000|2020-12-15 15:35:00|8124.4|8119.4|8116.4|8111.4|8124.9|8119.9|8113.9|8108.9|110
1608046800000|2020-12-15 15:40:00|8116.9|8111.9|8122.4|8117.4|8127.9|8122.9|8116.4|8111.4|129
1608047100000|2020-12-15 15:45:00|8122.9|8117.9|8132.4|8127.4|8132.4|8127.4|8118.9|8113.9|173
1608047400000|2020-12-15 15:50:00|8132.9|8127.9|8135.4|8130.4|8138.9|8133.9|8130.4|8125.4|115
1608047700000|2020-12-15 15:55:00|8134.9|8129.9|8134.9|8129.9|8136.4|8131.4|8130.4|8125.4|313
1608048000000|2020-12-15 16:00:00|8134.4|8129.4|8132.4|8127.4|8136.9|8131.9|8128.9|8123.9|179
1608048300000|2020-12-15 16:05:00|8131.9|8126.9|8149.4|8144.4|8149.9|8144.9|8127.4|8122.4|249
1608048600000|2020-12-15 16:10:00|8150.9|8145.9|8153.4|8148.4|8154.4|8149.4|8143.4|8138.4|158
1608048900000|2020-12-15 16:15:00|8153.9|8148.9|8159.9|8154.9|8160.4|8155.4|8150.4|8145.4|245
1608049200000|2020-12-15 16:20:00|8160.4|8155.4|8164.4|8159.4|8169.9|8164.9|8160.4|8155.4|227
1608049500000|2020-12-15 16:25:00|8165.4|8160.4|8166.4|8161.4|8168.9|8163.9|8159.4|8154.4|2073
1608049800000|2020-12-15 16:30:00|8167.4|8160.4|8157.4|8150.4|8168.4|8162.4|8148.4|8142.4|653
1608050100000|2020-12-15 16:35:00|8156.4|8148.4|8157.4|8149.4|8158.4|8151.4|8151.4|8144.4|139
1608050400000|2020-12-15 16:40:00|8158.4|8150.4|8170.4|8162.4|8171.4|8164.4|8158.4|8150.4|70
1608050700000|2020-12-15 16:45:00|8169.4|8161.4|8167.4|8160.4|8170.4|8162.4|8167.4|8159.4|29
1608051000000|2020-12-15 16:50:00|8168.4|8161.4|8161.4|8154.4|8168.4|8162.4|8160.4|8153.4|29
1608051300000|2020-12-15 16:55:00|8160.4|8153.4|8164.4|8157.4|8164.4|8158.4|8160.4|8152.4|23
1608051600000|2020-12-15 17:00:00|8165.4|8158.4|8167.4|8159.4|8167.4|8160.4|8165.4|8157.4|8
1608051900000|2020-12-15 17:05:00|8166.4|8160.4|8165.4|8157.4|8168.4|8160.4|8164.4|8156.4|23
1608052200000|2020-12-15 17:10:00|8164.4|8158.4|8167.4|8159.4|8167.4|8159.4|8164.4|8157.4|4
1608052500000|2020-12-15 17:15:00|8168.4|8160.4|8169.4|8160.4|8169.4|8160.4|8167.4|8160.4|27
1608052800000|2020-12-15 17:20:00|8168.4|8161.4|8168.4|8160.4|8169.4|8163.4|8167.4|8160.4|12
1608053100000|2020-12-15 17:25:00|8167.4|8161.4|8170.4|8163.4|8170.4|8163.4|8167.4|8159.4|174
1608053400000|2020-12-15 17:30:00|8169.4|8164.4|8169.4|8162.4|8172.4|8164.4|8169.4|8162.4|7
1608053700000|2020-12-15 17:35:00|8167.4|8160.4|8172.4|8165.4|8172.4|8166.4|8167.4|8160.4|27
1608054000000|2020-12-15 17:40:00|8173.4|8166.4|8173.4|8165.4|8173.4|8166.4|8172.4|8164.4|7
1608054300000|2020-12-15 17:45:00|8175.4|8166.4|8176.4|8168.4|8176.4|8170.4|8175.4|8166.4|8
1608054600000|2020-12-15 17:50:00|8177.4|8169.4|8178.4|8170.4|8179.4|8173.4|8176.4|8168.4|19
1608054900000|2020-12-15 17:55:00|8179.4|8171.4|8178.4|8170.4|8179.4|8173.4|8177.4|8169.4|30
1608055200000|2020-12-15 18:00:00|8179.4|8172.4|8178.4|8169.4|8180.4|8174.4|8176.4|8169.4|37
1608055500000|2020-12-15 18:05:00|8180.4|8170.4|8181.4|8173.4|8183.4|8177.4|8178.4|8170.4|45
1608055800000|2020-12-15 18:10:00|8180.4|8174.4|8183.4|8176.4|8183.4|8176.4|8179.4|8171.4|6
1608056100000|2020-12-15 18:15:00|8182.4|8175.4|8182.4|8173.4|8183.4|8175.4|8180.4|8171.4|2
1608056400000|2020-12-15 18:20:00|8180.4|8172.4|8178.4|8169.4|8182.4|8174.4|8175.4|8168.4|27
1608056700000|2020-12-15 18:25:00|8173.4|8167.4|8164.4|8157.4|8178.4|8168.4|8163.4|8156.4|70
1608057000000|2020-12-15 18:30:00|8167.4|8158.4|8173.4|8162.4|8174.4|8163.4|8167.4|8157.4|16
1608057300000|2020-12-15 18:35:00|8172.4|8167.4|8175.4|8165.4|8178.4|8167.4|8172.4|8162.4|8
1608057600000|2020-12-15 18:40:00|8174.4|8164.4|8173.4|8163.4|8174.4|8164.4|8173.4|8161.4|36
1608057900000|2020-12-15 18:45:00|8171.4|8164.4|8171.4|8164.4|8174.4|8165.4|8170.4|8164.4|20
1608058200000|2020-12-15 18:50:00|8174.4|8165.4|8174.4|8165.4|8174.4|8165.4|8170.4|8165.4|2
1608058500000|2020-12-15 18:55:00|8171.4|8166.4|8178.7|8166.7|8178.7|8169.4|8171.4|8163.9|30
1608058800000|2020-12-15 19:00:00|8178.6|8166.6|8165.7|8153.7|8178.6|8166.6|8165.5|8153.5|0
1608059100000|2020-12-15 19:05:00|8165.8|8153.8|8164.9|8152.9|8165.9|8153.9|8156.7|8144.7|0
1608059400000|2020-12-15 19:10:00|8165.1|8153.1|8167.9|8155.9|8170|8158|8164.7|8152.7|0
1608059700000|2020-12-15 19:15:00|8168|8156|8167.9|8155.9|8170.1|8158.1|8165.5|8153.5|0
1608060000000|2020-12-15 19:20:00|8168|8156|8167.7|8155.7|8168.1|8156.1|8167.5|8155.5|0
1608060300000|2020-12-15 19:25:00|8167.8|8155.8|8167.5|8155.5|8170.2|8158.2|8167.4|8155.4|0
1608060600000|2020-12-15 19:30:00|8167.6|8155.6|8169.7|8157.7|8170|8158|8167.4|8155.4|0
1608060900000|2020-12-15 19:35:00|8169.6|8157.6|8170|8158|8170.2|8158.2|8169.6|8157.6|0
1608061200000|2020-12-15 19:40:00|8172|8160|8170.2|8158.2|8172.4|8160.4|8169.8|8157.8|0
1608061500000|2020-12-15 19:45:00|8170.3|8158.3|8172.3|8160.3|8172.5|8160.5|8170.2|8158.2|0
1608061800000|2020-12-15 19:50:00|8172.2|8160.2|8169.8|8157.8|8172.3|8160.3|8169.7|8157.7|0
1608062100000|2020-12-15 19:55:00|8169.9|8157.9|8173.7|8161.7|8173.8|8161.8|8169.8|8157.8|0
1608062400000|2020-12-15 20:00:00|8173.6|8161.6|8175.3|8163.3|8176.5|8164.5|8173.5|8161.5|0
1608062700000|2020-12-15 20:05:00|8175.4|8163.4|8178|8166|8180.7|8168.7|8175.3|8163.3|0
1608063000000|2020-12-15 20:10:00|8178.1|8166.1|8180.2|8168.2|8180.3|8168.3|8177.7|8165.7|0
1608063300000|2020-12-15 20:15:00|8180.1|8168.1|8179.6|8167.6|8180.3|8168.3|8179.6|8167.6|0
1608063600000|2020-12-15 20:20:00|8179.5|8167.5|8179.7|8167.7|8181.9|8169.9|8179.4|8167.4|0
1608063900000|2020-12-15 20:25:00|8179.8|8167.8|8176.7|8164.7|8181.8|8169.8|8176.6|8164.6|0
1608064200000|2020-12-15 20:30:00|8176.6|8164.6|8174.4|8162.4|8176.8|8164.8|8173.9|8161.9|0
1608064500000|2020-12-15 20:35:00|8174.3|8162.3|8178.4|8166.4|8178.5|8166.5|8174.2|8162.2|0
1608064800000|2020-12-15 20:40:00|8178.3|8166.3|8177.9|8165.9|8178.4|8166.4|8175.6|8163.6|0
1608065100000|2020-12-15 20:45:00|8178|8166|8174.9|8162.9|8178|8166|8172.7|8160.7|0
1608065400000|2020-12-15 20:50:00|8174.8|8162.8|8173|8161|8175.1|8163.1|8172.3|8160.3|0
1608065700000|2020-12-15 20:55:00|8172.9|8160.9|8172|8160|8173|8161|8167|8155|0
1608066000000|2020-12-15 21:00:00|8171.4|8159.4|8166.3|8154.3|8172.2|8160.2|8163.3|8151.3|0
1608066300000|2020-12-15 21:05:00|8166.7|8154.7|8164.7|8152.7|8169.3|8157.3|8164.2|8152.2|0
1608066600000|2020-12-15 21:10:00|8165.3|8153.3|8165.6|8153.6|8168.8|8156.8|8163.7|8151.7|0
1608066900000|2020-12-15 21:15:00|8165.4|8153.4|8165.2|8153.2|8166|8154|8164.3|8152.3|0
1608067200000|2020-12-15 21:20:00|8165.4|8153.4|8164.9|8152.9|8165.4|8153.4|8164.5|8152.5|0
1608067500000|2020-12-15 21:25:00|8164.7|8152.7|8164.9|8152.9|8164.9|8152.9|8164.7|8152.7|0
1608067800000|2020-12-15 21:30:00|8165.1|8153.1|8168.6|8156.6|8170.9|8158.9|8165|8153|0
1608068100000|2020-12-15 21:35:00|8168.5|8156.5|8170.4|8158.4|8172|8160|8167.4|8155.4|0
1608068400000|2020-12-15 21:40:00|8170|8158|8170|8158|8170.4|8158.4|8169|8157|0
1608068700000|2020-12-15 21:45:00|8169.9|8157.9|8168.5|8156.5|8170|8158|8167.8|8155.8|0
1608069000000|2020-12-15 21:50:00|8168.4|8156.4|8169|8157|8170.4|8158.4|8167.8|8155.8|0
1608069300000|2020-12-15 21:55:00|8168.9|8156.9|8168.5|8156.5|8169.4|8157.4|8166.4|8154.4|0
1608069600000|2020-12-15 22:00:00|8168.7|8156.7|8166.6|8154.6|8168.7|8156.7|8166.2|8154.2|0
1608069900000|2020-12-15 22:05:00|8167.2|8155.2|8167.2|8155.2|8167.8|8155.8|8166.6|8154.6|0
1608070200000|2020-12-15 22:10:00|8167|8155|8168.9|8156.9|8170.1|8158.1|8166.8|8154.8|0
1608070500000|2020-12-15 22:15:00|8168.7|8156.7|8169.3|8157.3|8170.2|8158.2|8168.7|8156.7|0
1608070800000|2020-12-15 22:20:00|8168.9|8156.9|8169.9|8157.9|8169.9|8157.9|8168.7|8156.7|0
1608071100000|2020-12-15 22:25:00|8170.4|8158.4|8169.7|8157.7|8170.8|8158.8|8169.5|8157.5|0
1608071400000|2020-12-15 22:30:00|8170|8158|8169.7|8157.7|8170.2|8158.2|8169.7|8157.7|0
1608071700000|2020-12-15 22:35:00|8170|8158|8170.2|8158.2|8170.8|8158.8|8170|8158|0
1608072000000|2020-12-15 22:40:00|8170.4|8158.4|8170|8158|8170.4|8158.4|8170|8158|0
1608072300000|2020-12-15 22:45:00|8170.8|8158.8|8170.4|8158.4|8170.8|8158.8|8170.2|8158.2|0
1608072600000|2020-12-15 22:50:00|8170.6|8158.6|8170.4|8158.4|8170.6|8158.6|8170.4|8158.4|0
1608072900000|2020-12-15 22:55:00|8170|8158|8171|8159|8171|8159|8170|8158|0
1608073200000|2020-12-15 23:00:00|8170.8|8158.8|8169.3|8157.3|8173|8161|8168.9|8156.9|0
1608073500000|2020-12-15 23:05:00|8169.4|8157.4|8170.5|8158.5|8172.1|8160.1|8169.4|8157.4|0
1608073800000|2020-12-15 23:10:00|8170.9|8158.9|8170|8158|8170.9|8158.9|8169.3|8157.3|0
1608074100000|2020-12-15 23:15:00|8170.5|8158.5|8168.4|8156.4|8171.4|8159.4|8168.4|8156.4|0
1608074400000|2020-12-15 23:20:00|8168.2|8156.2|8165.4|8153.4|8168.4|8156.4|8164.5|8152.5|0
1608074700000|2020-12-15 23:25:00|8165.6|8153.6|8164|8152|8166.1|8154.1|8163.5|8151.5|0
1608075000000|2020-12-15 23:30:00|8164.2|8152.2|8164|8152|8165.4|8153.4|8163.5|8151.5|0
1608075300000|2020-12-15 23:35:00|8164.5|8152.5|8164|8152|8165.4|8153.4|8163.5|8151.5|0
1608075600000|2020-12-15 23:40:00|8164.5|8152.5|8162.4|8150.4|8164.9|8152.9|8162.4|8150.4|0
1608075900000|2020-12-15 23:45:00|8162.9|8150.9|8164.5|8152.5|8164.9|8152.9|8162.4|8150.4|0
1608076200000|2020-12-15 23:50:00|8164.9|8152.9|8164.7|8152.7|8166.7|8154.7|8164.2|8152.2|0
1608076500000|2020-12-15 23:55:00|8165.1|8153.1|8166.7|8154.7|8166.7|8154.7|8164.9|8152.9|0
1608076800000|2020-12-16 00:00:00|8166.1|8154.1|8163.1|8151.1|8168.6|8156.6|8163.1|8151.1|0
1608077100000|2020-12-16 00:05:00|8163.7|8151.7|8162.1|8150.1|8165.1|8153.1|8161.7|8149.7|0
1608077400000|2020-12-16 00:10:00|8162.2|8150.2|8161.2|8149.2|8163.3|8151.3|8160.8|8148.8|0
1608077700000|2020-12-16 00:15:00|8161|8149|8166.9|8154.9|8173.6|8161.6|8161|8149|0
1608078000000|2020-12-16 00:20:00|8167|8155|8167|8155|8167|8155|8166.9|8154.9|0
1608078300000|2020-12-16 00:25:00|8166.9|8154.9|8160.3|8148.3|8167|8155|8160.3|8148.3|0
1608078600000|2020-12-16 00:30:00|8160.5|8148.5|8156.2|8144.2|8160.5|8148.5|8156.1|8144.1|0
1608078900000|2020-12-16 00:35:00|8156.3|8144.3|8154|8142|8156.3|8144.3|8153.9|8141.9|0
1608079200000|2020-12-16 00:40:00|8153.2|8141.2|8151.8|8139.8|8153.2|8141.2|8151.8|8139.8|0
1608079500000|2020-12-16 00:45:00|8151.9|8139.9|8149.6|8137.6|8151.9|8139.9|8149.6|8137.6|0
1608079800000|2020-12-16 00:50:00|8149.5|8137.5|8148.7|8136.7|8152.1|8140.1|8147.3|8135.3|0
1608080100000|2020-12-16 00:55:00|8148.3|8136.3|8152|8140|8153.2|8141.2|8147.6|8135.6|0
1608080400000|2020-12-16 01:00:00|8151.1|8139.1|8149.9|8137.9|8151.1|8139.1|8147.6|8135.6|0
1608080700000|2020-12-16 01:05:00|8149.8|8137.8|8149.9|8137.9|8152.1|8140.1|8147.6|8135.6|0
1608081000000|2020-12-16 01:10:00|8150.7|8138.7|8149.9|8137.9|8152.1|8140.1|8147.6|8135.6|0
1608081300000|2020-12-16 01:15:00|8149.4|8137.4|8152.3|8140.3|8152.3|8140.3|8147.6|8135.6|0
1608081600000|2020-12-16 01:20:00|8152.2|8140.2|8152.3|8140.3|8152.3|8140.3|8150|8138|0
1608081900000|2020-12-16 01:25:00|8152.2|8140.2|8151.1|8139.1|8152.3|8140.3|8150|8138|0
1608082200000|2020-12-16 01:30:00|8151.5|8139.5|8150|8138|8152.3|8140.3|8147.7|8135.7|0
1608082500000|2020-12-16 01:35:00|8149.9|8137.9|8150|8138|8152.2|8140.2|8149.9|8137.9|0
1608082800000|2020-12-16 01:40:00|8150.9|8138.9|8151.3|8139.3|8152.5|8140.5|8150.9|8138.9|0
1608083100000|2020-12-16 01:45:00|8151.7|8139.7|8152.5|8140.5|8152.5|8140.5|8150.2|8138.2|0
1608083400000|2020-12-16 01:50:00|8152.4|8140.4|8152.5|8140.5|8152.5|8140.5|8152.4|8140.4|0
1608083700000|2020-12-16 01:55:00|8152.4|8140.4|8152.5|8140.5|8152.5|8140.5|8150.2|8138.2|0
1608084000000|2020-12-16 02:00:00|8152.6|8140.6|8152.7|8140.7|8154.9|8142.9|8152.5|8140.5|0
1608084300000|2020-12-16 02:05:00|8152.6|8140.6|8152.6|8140.6|8152.7|8140.7|8152.6|8140.6|0
1608084600000|2020-12-16 02:10:00|8152.7|8140.7|8152.7|8140.7|8152.8|8140.8|8152.6|8140.6|0
1608084900000|2020-12-16 02:15:00|8152.8|8140.8|8152.7|8140.7|8152.8|8140.8|8152.7|8140.7|0
1608085200000|2020-12-16 02:20:00|8152.8|8140.8|8155.1|8143.1|8155.1|8143.1|8152.7|8140.7|0
1608085500000|2020-12-16 02:25:00|8155|8143|8155|8143|8155.1|8143.1|8155|8143|0
1608085800000|2020-12-16 02:30:00|8155.1|8143.1|8157.3|8145.3|8157.3|8145.3|8155|8143|0
1608086100000|2020-12-16 02:35:00|8158.1|8146.1|8159.4|8147.4|8159.5|8147.5|8158.1|8146.1|0
1608086400000|2020-12-16 02:40:00|8159.5|8147.5|8159.5|8147.5|8159.6|8147.6|8159.5|8147.5|0
1608086700000|2020-12-16 02:45:00|8159.6|8147.6|8163.9|8151.9|8163.9|8151.9|8159.6|8147.6|0
1608087300000|2020-12-16 02:55:00|8164|8152|8166.2|8154.2|8166.2|8154.2|8163.9|8151.9|0
1608087600000|2020-12-16 03:00:00|8166.6|8154.6|8166.7|8154.7|8166.8|8154.8|8166.6|8154.6|0
1608087900000|2020-12-16 03:05:00|8166.8|8154.8|8167.2|8155.2|8167.3|8155.3|8166.7|8154.7|0
1608088200000|2020-12-16 03:10:00|8167.1|8155.1|8167.6|8155.6|8167.6|8155.6|8167.1|8155.1|0
1608088500000|2020-12-16 03:15:00|8167.5|8155.5|8164.9|8152.9|8167.5|8155.5|8164.9|8152.9|0
1608088800000|2020-12-16 03:20:00|8164.8|8152.8|8162.6|8150.6|8164.8|8152.8|8162.5|8150.5|0
1608089100000|2020-12-16 03:25:00|8161.5|8149.5|8159.4|8147.4|8161.5|8149.5|8159.3|8147.3|0
1608089400000|2020-12-16 03:30:00|8159.3|8147.3|8157.1|8145.1|8159.4|8147.4|8157.1|8145.1|0
1608089700000|2020-12-16 03:35:00|8157|8145|8154.8|8142.8|8157|8145|8154.8|8142.8|0
1608090300000|2020-12-16 03:45:00|8155.7|8143.7|8157.1|8145.1|8157.1|8145.1|8154.8|8142.8|0
1608090900000|2020-12-16 03:55:00|8157|8145|8154.7|8142.7|8157|8145|8154.7|8142.7|0
1608091200000|2020-12-16 04:00:00|8154.6|8142.6|8152.6|8140.6|8154.6|8142.6|8152.4|8140.4|0
1608091500000|2020-12-16 04:05:00|8152.5|8140.5|8150.3|8138.3|8154.8|8142.8|8150.3|8138.3|0
1608091800000|2020-12-16 04:10:00|8150.4|8138.4|8150.4|8138.4|8150.4|8138.4|8150.3|8138.3|0
1608092100000|2020-12-16 04:15:00|8151.2|8139.2|8151.5|8139.5|8152.6|8140.6|8150.4|8138.4|0
1608092400000|2020-12-16 04:20:00|8151.9|8139.9|8150.4|8138.4|8152.6|8140.6|8150.3|8138.3|0
1608092700000|2020-12-16 04:25:00|8150.3|8138.3|8150.5|8138.5|8150.5|8138.5|8148.2|8136.2|0
1608093000000|2020-12-16 04:30:00|8150.6|8138.6|8152.8|8140.8|8152.8|8140.8|8150.6|8138.6|0
1608093900000|2020-12-16 04:45:00|8152.9|8140.9|8155.1|8143.1|8155.1|8143.1|8152.8|8140.8|0
1608094200000|2020-12-16 04:50:00|8155|8143|8155.1|8143.1|8157.3|8145.3|8155|8143|0
1608094500000|2020-12-16 04:55:00|8155.9|8143.9|8157.3|8145.3|8157.3|8145.3|8155.9|8143.9|0
1608094800000|2020-12-16 05:00:00|8157.2|8145.2|8155|8143|8157.2|8145.2|8155|8143|0
1608095100000|2020-12-16 05:05:00|8154.9|8142.9|8152.7|8140.7|8155|8143|8152.7|8140.7|0
1608095400000|2020-12-16 05:10:00|8152.8|8140.8|8152.7|8140.7|8152.8|8140.8|8152.7|8140.7|0
1608095700000|2020-12-16 05:15:00|8150.5|8138.5|8150.5|8138.5|8152.8|8140.8|8150.5|8138.5|0
1608096000000|2020-12-16 05:20:00|8150.6|8138.6|8150.6|8138.6|8150.6|8138.6|8150.5|8138.5|0
1608096300000|2020-12-16 05:25:00|8150.5|8138.5|8152.8|8140.8|8152.8|8140.8|8150.5|8138.5|0
1608096600000|2020-12-16 05:30:00|8153.2|8141.2|8157.3|8145.3|8157.3|8145.3|8153.2|8141.2|0
1608096900000|2020-12-16 05:35:00|8157.2|8145.2|8157.3|8145.3|8157.3|8145.3|8157.2|8145.2|0
1608097200000|2020-12-16 05:40:00|8157.2|8145.2|8155.1|8143.1|8157.3|8145.3|8155|8143|0
1608097500000|2020-12-16 05:45:00|8155.9|8143.9|8157.2|8145.2|8157.3|8145.3|8155.1|8143.1|0
1608097800000|2020-12-16 05:50:00|8157.3|8145.3|8157.2|8145.2|8157.3|8145.3|8157.2|8145.2|0
1608098100000|2020-12-16 05:55:00|8157.3|8145.3|8157.3|8145.3|8159.5|8147.5|8157.2|8145.2|0
1608098400000|2020-12-16 06:00:00|8157.2|8145.2|8157.2|8145.2|8159.5|8147.5|8157.2|8145.2|0
1608098700000|2020-12-16 06:05:00|8157.1|8145.1|8157.2|8145.2|8159.5|8147.5|8157.1|8145.1|0
1608099000000|2020-12-16 06:10:00|8156.4|8144.4|8152.7|8140.7|8156.4|8144.4|8152.7|8140.7|0
1608099300000|2020-12-16 06:15:00|8152.8|8140.8|8155|8143|8155|8143|8152.8|8140.8|0
1608099600000|2020-12-16 06:20:00|8154.9|8142.9|8152.7|8140.7|8155|8143|8152.7|8140.7|0
1608099900000|2020-12-16 06:25:00|8152.6|8140.6|8154.9|8142.9|8154.9|8142.9|8152.6|8140.6|0
1608100200000|2020-12-16 06:30:00|8155|8143|8157.2|8145.2|8157.2|8145.2|8154.9|8142.9|0
1608100500000|2020-12-16 06:35:00|8158.3|8146.3|8167.1|8155.1|8167.1|8155.1|8158.3|8146.3|0
1608100800000|2020-12-16 06:40:00|8167|8155|8167.1|8155.1|8167.1|8155.1|8164.9|8152.9|0
1608101100000|2020-12-16 06:45:00|8167.2|8155.2|8167.3|8155.3|8169.5|8157.5|8167.2|8155.2|0
1608101400000|2020-12-16 06:50:00|8167.4|8155.4|8167.4|8155.4|8169.6|8157.6|8165.2|8153.2|0
1608101700000|2020-12-16 06:55:00|8167.3|8155.3|8167.3|8155.3|8167.4|8155.4|8167.3|8155.3|0
1608102000000|2020-12-16 07:00:00|8167.2|8155.2|8168.4|8163.4|8173.9|8168.9|8161.4|8155.2|95
1608102300000|2020-12-16 07:05:00|8168.9|8163.9|8164.4|8159.4|8168.9|8163.9|8164.4|8159.4|16
1608102600000|2020-12-16 07:10:00|8165.4|8160.4|8165.9|8160.9|8166.4|8161.4|8162.9|8157.9|23
1608102900000|2020-12-16 07:15:00|8166.4|8161.4|8170.9|8165.9|8171.9|8166.9|8163.4|8158.4|116
1608103200000|2020-12-16 07:20:00|8170.4|8165.4|8170.9|8165.9|8176.4|8171.4|8169.9|8164.9|50
1608103500000|2020-12-16 07:25:00|8170.4|8165.4|8167.4|8162.4|8170.9|8165.9|8167.4|8162.4|209
1608103800000|2020-12-16 07:30:00|8167.9|8162.9|8171.4|8166.4|8174.9|8169.9|8167.9|8162.9|4
1608104100000|2020-12-16 07:35:00|8172.4|8167.4|8174.9|8169.9|8177.4|8172.4|8171.9|8166.9|3
1608104400000|2020-12-16 07:40:00|8175.9|8170.9|8175.9|8170.9|8176.9|8171.9|8174.9|8169.9|13
1608104700000|2020-12-16 07:45:00|8175.4|8170.4|8174.4|8169.4|8176.4|8171.4|8173.4|8168.4|17
1608105000000|2020-12-16 07:50:00|8173.9|8168.9|8169.4|8164.4|8173.9|8168.9|8167.9|8162.9|14
1608105300000|2020-12-16 07:55:00|8169.9|8164.9|8174.4|8169.4|8176.4|8171.4|8167.9|8162.9|81
1608105600000|2020-12-16 08:00:00|8175.4|8170.4|8159.9|8154.9|8176.4|8171.4|8146.9|8141.9|807
1608105900000|2020-12-16 08:05:00|8160.4|8155.4|8170.4|8165.4|8177.9|8172.9|8153.4|8148.4|343
1608106200000|2020-12-16 08:10:00|8171.4|8166.4|8169.9|8164.9|8180.4|8175.4|8166.4|8161.4|275
1608106500000|2020-12-16 08:15:00|8176.4|8171.4|8172.4|8167.4|8184.9|8179.9|8165.4|8160.4|328
1608106800000|2020-12-16 08:20:00|8171.9|8166.9|8170.9|8165.9|8177.4|8172.4|8167.9|8162.9|160
1608107100000|2020-12-16 08:25:00|8171.4|8166.4|8178.9|8173.9|8179.9|8174.9|8169.4|8164.4|74
1608107400000|2020-12-16 08:30:00|8184.9|8179.9|8192.4|8187.4|8195.9|8190.9|8184.9|8179.9|218
1608107700000|2020-12-16 08:35:00|8192.9|8187.9|8193.4|8188.4|8193.4|8188.4|8186.9|8181.9|1336
1608108000000|2020-12-16 08:40:00|8191.7|8186.7|8199.2|8194.2|8199.2|8194.2|8187.2|8182.2|299
1608108300000|2020-12-16 08:45:00|8199.7|8194.7|8205.2|8200.2|8212.7|8207.7|8197.7|8192.7|252
1608108600000|2020-12-16 08:50:00|8204.7|8199.7|8207.2|8202.2|8208.7|8203.7|8197.2|8192.2|1298
1608108900000|2020-12-16 08:55:00|8207.7|8202.7|8195.2|8190.2|8208.7|8203.7|8194.7|8189.7|159
1608109200000|2020-12-16 09:00:00|8194.7|8189.7|8192.7|8187.7|8196.7|8191.7|8188.7|8183.7|114
1608109500000|2020-12-16 09:05:00|8193.2|8188.2|8190.7|8185.7|8199.7|8194.7|8190.7|8185.7|111
1608109800000|2020-12-16 09:10:00|8189.7|8184.7|8190.7|8185.7|8192.2|8187.2|8182.7|8177.7|128
1608110100000|2020-12-16 09:15:00|8190.2|8185.2|8193.2|8188.2|8194.2|8189.2|8186.7|8181.7|109
1608110400000|2020-12-16 09:20:00|8192.7|8187.7|8196.2|8191.2|8197.7|8192.7|8191.7|8186.7|41
1608110700000|2020-12-16 09:25:00|8196.7|8191.7|8193.7|8188.7|8199.7|8194.7|8190.7|8185.7|642
1608111000000|2020-12-16 09:30:00|8194.2|8189.2|8187.2|8182.2|8197.7|8192.7|8186.2|8181.2|938
1608111300000|2020-12-16 09:35:00|8187.7|8182.7|8192.7|8187.7|8193.7|8188.7|8185.7|8180.7|346
1608111600000|2020-12-16 09:40:00|8193.2|8188.2|8193.7|8188.7|8197.7|8192.7|8190.7|8185.7|549
1608111900000|2020-12-16 09:45:00|8194.7|8189.7|8197.2|8192.2|8199.7|8194.7|8192.2|8187.2|55
1608112200000|2020-12-16 09:50:00|8197.7|8192.7|8190.7|8185.7|8199.7|8194.7|8187.2|8182.2|131
1608112500000|2020-12-16 09:55:00|8191.2|8186.2|8195.7|8190.7|8203.2|8198.2|8191.2|8186.2|398
1608112800000|2020-12-16 10:00:00|8196.7|8191.7|8191.2|8186.2|8197.7|8192.7|8191.2|8186.2|413
1608113100000|2020-12-16 10:05:00|8191.7|8186.7|8193.2|8188.2|8195.2|8190.2|8185.7|8180.7|342
1608113400000|2020-12-16 10:10:00|8193.7|8188.7|8185.2|8180.2|8197.7|8192.7|8185.2|8180.2|83
1608113700000|2020-12-16 10:15:00|8184.7|8179.7|8190.2|8185.2|8193.2|8188.2|8183.7|8178.7|69
1608114000000|2020-12-16 10:20:00|8189.7|8184.7|8185.2|8180.2|8190.7|8185.7|8184.7|8179.7|121
1608114300000|2020-12-16 10:25:00|8184.7|8179.7|8191.7|8186.7|8193.7|8188.7|8184.7|8179.7|74
1608114600000|2020-12-16 10:30:00|8191.2|8186.2|8181.7|8176.7|8191.2|8186.2|8178.2|8173.2|65
1608114900000|2020-12-16 10:35:00|8182.2|8177.2|8177.7|8172.7|8183.7|8178.7|8176.7|8171.7|187
1608115200000|2020-12-16 10:40:00|8176.7|8171.7|8185.7|8180.7|8186.7|8181.7|8173.7|8168.7|62
1608115500000|2020-12-16 10:45:00|8183.7|8178.7|8185.7|8180.7|8186.7|8181.7|8180.7|8175.7|47
1608115800000|2020-12-16 10:50:00|8186.2|8181.2|8184.7|8179.7|8188.2|8183.2|8181.7|8176.7|99
1608116100000|2020-12-16 10:55:00|8185.2|8180.2|8192.7|8187.7|8193.2|8188.2|8184.7|8179.7|49
1608116400000|2020-12-16 11:00:00|8193.2|8188.2|8186.2|8181.2|8196.7|8191.7|8186.2|8181.2|89
1608116700000|2020-12-16 11:05:00|8186.7|8181.7|8196.7|8191.7|8197.2|8192.2|8186.2|8181.2|283
1608117000000|2020-12-16 11:10:00|8197.2|8192.2|8195.2|8190.2|8197.2|8192.2|8191.7|8186.7|63
1608117300000|2020-12-16 11:15:00|8194.7|8189.7|8196.7|8191.7|8198.2|8193.2|8193.2|8188.2|764
1608117600000|2020-12-16 11:20:00|8195.7|8190.7|8195.7|8190.7|8196.7|8191.7|8194.2|8189.2|549
1608117900000|2020-12-16 11:25:00|8196.2|8191.2|8188.2|8183.2|8197.7|8192.7|8187.7|8182.7|104
1608118200000|2020-12-16 11:30:00|8187.7|8182.7|8190.7|8185.7|8193.7|8188.7|8183.7|8178.7|347
1608118500000|2020-12-16 11:35:00|8191.2|8186.2|8191.2|8186.2|8196.2|8191.2|8189.7|8184.7|579
1608118800000|2020-12-16 11:40:00|8190.7|8185.7|8193.2|8188.2|8194.7|8189.7|8187.7|8182.7|167
1608119100000|2020-12-16 11:45:00|8192.7|8187.7|8183.7|8178.7|8192.7|8187.7|8182.2|8177.2|62
1608119400000|2020-12-16 11:50:00|8184.7|8179.7|8185.2|8180.2|8186.7|8181.7|8180.7|8175.7|114
1608119700000|2020-12-16 11:55:00|8185.7|8180.7|8188.2|8183.2|8193.2|8188.2|8185.7|8180.7|60
1608120000000|2020-12-16 12:00:00|8187.7|8182.7|8182.7|8177.7|8188.2|8183.2|8179.2|8174.2|69
1608120300000|2020-12-16 12:05:00|8181.2|8176.2|8180.2|8175.2|8181.7|8176.7|8177.7|8172.7|1044
1608120600000|2020-12-16 12:10:00|8180.7|8175.7|8180.7|8175.7|8184.2|8179.2|8178.7|8173.7|165
1608120900000|2020-12-16 12:15:00|8180.2|8175.2|8177.2|8172.2|8180.2|8175.2|8175.7|8170.7|127
1608121200000|2020-12-16 12:20:00|8176.7|8171.7|8172.7|8167.7|8176.7|8171.7|8170.2|8165.2|88
1608121500000|2020-12-16 12:25:00|8172.2|8167.2|8176.2|8171.2|8177.7|8172.7|8169.7|8164.7|732
1608121800000|2020-12-16 12:30:00|8175.7|8170.7|8177.7|8172.7|8178.7|8173.7|8174.2|8169.2|24
1608122100000|2020-12-16 12:35:00|8178.2|8173.2|8172.2|8167.2|8178.7|8173.7|8172.2|8167.2|221
1608122400000|2020-12-16 12:40:00|8172.8|8167.8|8167.8|8162.8|8172.8|8167.8|8167.8|8162.8|50
1608122700000|2020-12-16 12:45:00|8167.3|8162.3|8164.3|8159.3|8169.3|8164.3|8162.3|8157.3|59
1608123000000|2020-12-16 12:50:00|8164.8|8159.8|8163.3|8158.3|8166.3|8161.3|8162.3|8157.3|30
1608123300000|2020-12-16 12:55:00|8164.3|8159.3|8164.8|8159.8|8168.3|8163.3|8162.8|8157.8|28
1608123600000|2020-12-16 13:00:00|8165.3|8160.3|8166.8|8161.8|8167.3|8162.3|8162.3|8157.3|64
1608123900000|2020-12-16 13:05:00|8167.3|8162.3|8163.8|8158.8|8168.3|8163.3|8161.3|8156.3|29
1608124200000|2020-12-16 13:10:00|8162.8|8157.8|8168.3|8163.3|8168.3|8163.3|8156.8|8151.8|247
1608124500000|2020-12-16 13:15:00|8167.3|8162.3|8166.3|8161.3|8176.3|8171.3|8165.3|8160.3|105
1608124800000|2020-12-16 13:20:00|8166.8|8161.8|8161.8|8156.8|8167.3|8162.3|8159.3|8154.3|48
1608125100000|2020-12-16 13:25:00|8162.3|8157.3|8157.3|8152.3|8163.3|8158.3|8156.3|8151.3|54
1608125400000|2020-12-16 13:30:00|8155.8|8150.8|8153.8|8148.8|8162.8|8157.8|8150.3|8145.3|125
1608125700000|2020-12-16 13:35:00|8154.3|8149.3|8153.3|8148.3|8157.3|8152.3|8151.8|8146.8|75
1608126000000|2020-12-16 13:40:00|8153.8|8148.8|8147.8|8142.8|8154.3|8149.3|8146.3|8141.3|40
1608126300000|2020-12-16 13:45:00|8147.3|8142.3|8147.3|8142.3|8147.3|8142.3|8142.3|8137.3|32
1608126600000|2020-12-16 13:50:00|8146.8|8141.8|8151.3|8146.3|8152.3|8147.3|8143.3|8138.3|57
1608126900000|2020-12-16 13:55:00|8151.8|8146.8|8146.3|8141.3|8152.8|8147.8|8146.3|8141.3|96
1608127200000|2020-12-16 14:00:00|8146.8|8141.8|8146.3|8141.3|8149.3|8144.3|8144.8|8139.8|58
1608127500000|2020-12-16 14:05:00|8145.8|8140.8|8147.3|8142.3|8147.3|8142.3|8141.8|8136.8|51
1608127800000|2020-12-16 14:10:00|8146.8|8141.8|8149.3|8144.3|8149.3|8144.3|8145.8|8140.8|125
1608128100000|2020-12-16 14:15:00|8148.8|8143.8|8146.8|8141.8|8150.3|8145.3|8142.3|8137.3|66
1608128400000|2020-12-16 14:20:00|8147.3|8142.3|8153.3|8148.3|8153.3|8148.3|8146.3|8141.3|60
1608128700000|2020-12-16 14:25:00|8153.8|8148.8|8150.3|8145.3|8153.8|8148.8|8148.3|8143.3|30
1608129000000|2020-12-16 14:30:00|8150.8|8145.8|8141.3|8136.3|8151.3|8146.3|8139.3|8134.3|85
1608129300000|2020-12-16 14:35:00|8140.8|8135.8|8137.3|8132.3|8141.3|8136.3|8133.8|8128.8|108
1608129600000|2020-12-16 14:40:00|8137.8|8132.8|8130.8|8125.8|8137.8|8132.8|8123.3|8118.3|63
1608129900000|2020-12-16 14:45:00|8131.3|8126.3|8117.3|8112.3|8134.3|8129.3|8117.3|8112.3|92
1608130200000|2020-12-16 14:50:00|8118.3|8113.3|8114.8|8109.8|8124.3|8119.3|8110.8|8105.8|121
1608130500000|2020-12-16 14:55:00|8114.3|8109.3|8126.8|8121.8|8128.3|8123.3|8110.3|8105.3|74
1608130800000|2020-12-16 15:00:00|8129.3|8124.3|8111.3|8106.3|8129.3|8124.3|8109.8|8104.8|92
1608131100000|2020-12-16 15:05:00|8111.8|8106.8|8114.3|8109.3|8117.3|8112.3|8111.3|8106.3|93
1608131400000|2020-12-16 15:10:00|8115.3|8110.3|8107.8|8102.8|8115.8|8110.8|8106.3|8101.3|751
1608131700000|2020-12-16 15:15:00|8107.3|8102.3|8113.8|8108.8|8117.3|8112.3|8107.3|8102.3|272
1608132000000|2020-12-16 15:20:00|8114.3|8109.3|8116.3|8111.3|8116.8|8111.8|8110.3|8105.3|904
1608132300000|2020-12-16 15:25:00|8116.8|8111.8|8117.3|8112.3|8118.3|8113.3|8113.3|8108.3|292
1608132600000|2020-12-16 15:30:00|8118.3|8113.3|8126.3|8121.3|8128.3|8123.3|8118.3|8113.3|120
1608132900000|2020-12-16 15:35:00|8126.8|8121.8|8125.8|8120.8|8127.8|8122.8|8121.8|8116.8|83
1608133200000|2020-12-16 15:40:00|8125.3|8120.3|8122.3|8117.3|8130.3|8125.3|8122.3|8117.3|110
1608133500000|2020-12-16 15:45:00|8123.3|8118.3|8128.3|8123.3|8129.8|8124.8|8122.8|8117.8|94
1608133800000|2020-12-16 15:50:00|8127.8|8122.8|8127.3|8122.3|8130.3|8125.3|8125.3|8120.3|48
1608134100000|2020-12-16 15:55:00|8126.8|8121.8|8124.3|8119.3|8126.8|8121.8|8122.3|8117.3|44
1608134400000|2020-12-16 16:00:00|8124.8|8119.8|8121.3|8116.3|8125.8|8120.8|8118.3|8113.3|327
1608134700000|2020-12-16 16:05:00|8121.8|8116.8|8122.3|8117.3|8122.3|8117.3|8116.3|8111.3|125
1608135000000|2020-12-16 16:10:00|8122.8|8117.8|8126.3|8121.3|8128.3|8123.3|8121.8|8116.8|63
1608135300000|2020-12-16 16:15:00|8125.3|8120.3|8128.3|8123.3|8128.8|8123.8|8123.3|8118.3|139
1608135600000|2020-12-16 16:20:00|8128.8|8123.8|8136.3|8131.3|8137.3|8132.3|8125.8|8120.8|187
1608135900000|2020-12-16 16:25:00|8136.8|8131.8|8140.3|8135.3|8140.8|8135.8|8133.3|8128.3|268
1608136200000|2020-12-16 16:30:00|8133|8126|8135|8127|8135|8127|8123|8116|344
1608136500000|2020-12-16 16:35:00|8136|8128|8130|8123|8137|8128|8129|8122|274
1608136800000|2020-12-16 16:40:00|8129|8122|8131|8123|8131|8123|8127|8119|22
1608137100000|2020-12-16 16:45:00|8132|8124|8132|8125|8133|8125|8132|8124|5
1608137400000|2020-12-16 16:50:00|8131|8124|8132|8125|8132|8125|8131|8124|8
1608137700000|2020-12-16 16:55:00|8133|8126|8137|8128|8137|8130|8133|8126|84
1608138000000|2020-12-16 17:00:00|8136|8129|8137|8129|8137|8130|8135|8129|6
1608138300000|2020-12-16 17:05:00|8136|8130|8140|8132|8140|8132|8135|8130|40
1608138600000|2020-12-16 17:10:00|8142|8133|8138|8131|8142|8134|8138|8131|156
1608138900000|2020-12-16 17:15:00|8137||8137||8138||8137||7
1608139200000|2020-12-16 17:20:00|8136|8130|8135|8128|8136|8130|8133|8126|16
1608139500000|2020-12-16 17:25:00|8134|8127|8135|8127|8135|8128|8134|8127|2
1608139800000|2020-12-16 17:30:00|8134|8126|8131|8125|8134|8127|8131|8124|50
1608140100000|2020-12-16 17:35:00|8132|8124|8131|8123|8133|8125|8130|8122|1460
1608140400000|2020-12-16 17:40:00|8130|8122|8129|8121|8130|8122|8129|8120|55
1608140700000|2020-12-16 17:45:00|8128|8120|8128|8120|8129|8120|8128|8120|163
1608141000000|2020-12-16 17:50:00|8127|8119|8126|8119|8127|8119|8126|8118|347
1608141300000|2020-12-16 17:55:00|8127|8120|8130|8122|8131|8123|8127|8119|157
1608141600000|2020-12-16 18:00:00|8131|8123|8129|8121|8131|8123|8129|8121|563
1608141900000|2020-12-16 18:05:00|8128|8122|8128|8120|8129|8122|8128|8119|115
1608142200000|2020-12-16 18:10:00|8127|8121|8131|8122|8132|8124|8127|8121|629
1608142500000|2020-12-16 18:15:00|8130|8123|8131|8121|8131|8123|8129|8121|28
1608142800000|2020-12-16 18:20:00|8132|8122|8130|8122|8132|8123|8130|8122|0
1608143100000|2020-12-16 18:25:00|8129|8123|8127|8118|8130|8123|8126|8118|3
1608143400000|2020-12-16 18:30:00|8126|8119|8127|8119|8127|8121|8126|8118|2
1608143700000|2020-12-16 18:35:00|8129|8120|8132|8122|8132|8122|8129|8120|2
1608144000000|2020-12-16 18:40:00|8131|8123|8131|8121|8131|8123|8131|8121|0
1608144300000|2020-12-16 18:45:00|8130|8122|8125|8119|8130|8122|8124|8118|37
1608144600000|2020-12-16 18:50:00|8127|8121|8130|8123|8130|8123|8127|8118|24
1608144900000|2020-12-16 18:55:00|8131|8118.5|8131.5|8119.5|8132|8119.5|8122|8113.5|11
1608145200000|2020-12-16 19:00:00|8132.9|8120.9|8131.3|8119.3|8134.2|8122.2|8124.2|8112.2|0
1608145500000|2020-12-16 19:05:00|8131.2|8119.2|8122.3|8110.3|8131.3|8119.3|8119.9|8107.9|0
1608145800000|2020-12-16 19:10:00|8122.2|8110.2|8122.1|8110.1|8124.4|8112.4|8119.5|8107.5|0
1608146100000|2020-12-16 19:15:00|8122|8110|8122.6|8110.6|8122.8|8110.8|8119.6|8107.6|0
1608146400000|2020-12-16 19:20:00|8122.5|8110.5|8127.4|8115.4|8127.4|8115.4|8120.4|8108.4|0
1608146700000|2020-12-16 19:25:00|8127.3|8115.3|8125|8113|8127.5|8115.5|8124.7|8112.7|0
1608147000000|2020-12-16 19:30:00|8125.1|8113.1|8130.3|8118.3|8130.3|8118.3|8125.1|8113.1|0
1608147300000|2020-12-16 19:35:00|8130.4|8118.4|8140|8128|8140.3|8128.3|8130.4|8118.4|0
1608147600000|2020-12-16 19:40:00|8140.1|8128.1|8137.9|8125.9|8140.1|8128.1|8137.6|8125.6|0
1608147900000|2020-12-16 19:45:00|8137.8|8125.8|8138.9|8126.9|8140.6|8128.6|8137.6|8125.6|0
1608148200000|2020-12-16 19:50:00|8140.8|8128.8|8138.7|8126.7|8141.3|8129.3|8138.5|8126.5|0
1608148500000|2020-12-16 19:55:00|8138.6|8126.6|8139.2|8127.2|8141.1|8129.1|8137.5|8125.5|0
1608148800000|2020-12-16 20:00:00|8139.1|8127.1|8136.6|8124.6|8139.2|8127.2|8136.4|8124.4|0
1608149100000|2020-12-16 20:05:00|8136.7|8124.7|8132.3|8120.3|8136.8|8124.8|8131.9|8119.9|0
1608149400000|2020-12-16 20:10:00|8132.4|8120.4|8134.4|8122.4|8134.5|8122.5|8131.8|8119.8|0
1608149700000|2020-12-16 20:15:00|8134.5|8122.5|8139|8127|8139.2|8127.2|8134.3|8122.3|0
1608150000000|2020-12-16 20:20:00|8139.1|8127.1|8139.5|8127.5|8141.8|8129.8|8136.9|8124.9|0
1608150300000|2020-12-16 20:25:00|8139.4|8127.4|8137.3|8125.3|8139.7|8127.7|8135.2|8123.2|0
1608150600000|2020-12-16 20:30:00|8137.4|8125.4|8142.1|8130.1|8142.4|8130.4|8137.3|8125.3|0
1608150900000|2020-12-16 20:35:00|8142|8130|8143.1|8131.1|8143.2|8131.2|8136.8|8124.8|0
1608151200000|2020-12-16 20:40:00|8143|8131|8142.9|8130.9|8145.3|8133.3|8140.6|8128.6|0
1608151500000|2020-12-16 20:45:00|8143|8131|8146.8|8134.8|8148.9|8136.9|8142.7|8130.7|0
1608151800000|2020-12-16 20:50:00|8146.1|8134.1|8143.8|8131.8|8146.1|8134.1|8141.3|8129.3|0
1608152100000|2020-12-16 20:55:00|8143.9|8131.9|8138.8|8126.8|8147.6|8135.6|8136.5|8124.5|0
1608152400000|2020-12-16 21:00:00|8138.9|8126.9|8142.6|8130.6|8147.5|8135.5|8138.6|8126.6|0
1608152700000|2020-12-16 21:05:00|8142.5|8130.5|8143.5|8131.5|8144.4|8132.4|8141.9|8129.9|0
1608153000000|2020-12-16 21:10:00|8143.4|8131.4|8143|8131|8143.7|8131.7|8141.9|8129.9|0
1608153300000|2020-12-16 21:15:00|8143.2|8131.2|8144.1|8132.1|8144.5|8132.5|8143|8131|0
1608153600000|2020-12-16 21:20:00|8143.7|8131.7|8143.5|8131.5|8143.9|8131.9|8143.5|8131.5|0
1608153900000|2020-12-16 21:25:00|8143.9|8131.9|8143.5|8131.5|8143.9|8131.9|8143.2|8131.2|0
1608154200000|2020-12-16 21:30:00|8143.3|8131.3|8141.2|8129.2|8143.3|8131.3|8139.3|8127.3|0
1608154500000|2020-12-16 21:35:00|8141.7|8129.7|8139.8|8127.8|8143.7|8131.7|8139.8|8127.8|0
1608154800000|2020-12-16 21:40:00|8139.9|8127.9|8140|8128|8142.8|8130.8|8138.2|8126.2|0
1608155100000|2020-12-16 21:45:00|8140.1|8128.1|8140.5|8128.5|8141|8129|8139.6|8127.6|0
1608155400000|2020-12-16 21:50:00|8140.6|8128.6|8141.4|8129.4|8141.9|8129.9|8140|8128|0
1608155700000|2020-12-16 21:55:00|8140.9|8128.9|8143|8131|8143.9|8131.9|8139.3|8127.3|0
1608156000000|2020-12-16 22:00:00|8142.8|8130.8|8142.8|8130.8|8143.5|8131.5|8142.8|8130.8|0
1608156300000|2020-12-16 22:05:00|8142.2|8130.2|8143|8131|8143|8131|8142.2|8130.2|0
1608156600000|2020-12-16 22:10:00|8142.6|8130.6|8142.6|8130.6|8143|8131|8142.6|8130.6|0
1608156900000|2020-12-16 22:15:00|8143|8131|8143.4|8131.4|8143.4|8131.4|8143|8131|0
1608157200000|2020-12-16 22:20:00|8143.6|8131.6|8142.8|8130.8|8143.6|8131.6|8142.6|8130.6|0
1608157500000|2020-12-16 22:25:00|8142.6|8130.6|8142.4|8130.4|8142.6|8130.6|8142.2|8130.2|0
1608157800000|2020-12-16 22:30:00|8142.2|8130.2|8142.2|8130.2|8142.2|8130.2|8142|8130|0
1608158100000|2020-12-16 22:35:00|8142.4|8130.4|8142.4|8130.4|8142.6|8130.6|8142|8130|0
1608158400000|2020-12-16 22:40:00|8141.3|8129.3|8140.9|8128.9|8143|8131|8140.9|8128.9|0
1608158700000|2020-12-16 22:45:00|8141.3|8129.3|8142.2|8130.2|8142.2|8130.2|8141.1|8129.1|0
1608159000000|2020-12-16 22:50:00|8142|8130|8142.8|8130.8|8142.8|8130.8|8141.8|8129.8|0
1608159300000|2020-12-16 22:55:00|8143.2|8131.2|8144.1|8132.1|8144.1|8132.1|8142.8|8130.8|0
1608159600000|2020-12-16 23:00:00|8144.4|8132.4|8148|8136|8148.9|8136.9|8142.8|8130.8|0
1608159900000|2020-12-16 23:05:00|8147.6|8135.6|8145.8|8133.8|8148.9|8136.9|8145.8|8133.8|0
1608160200000|2020-12-16 23:10:00|8146.2|8134.2|8148.7|8136.7|8148.7|8136.7|8146.2|8134.2|0
1608160500000|2020-12-16 23:15:00|8148.1|8136.1|8148.7|8136.7|8149.2|8137.2|8148.1|8136.1|0
1608160800000|2020-12-16 23:20:00|8148.8|8136.8|8149.9|8137.9|8150.3|8138.3|8146.7|8134.7|0
1608161100000|2020-12-16 23:25:00|8150.3|8138.3|8153.9|8141.9|8154.4|8142.4|8149.9|8137.9|0
1608161400000|2020-12-16 23:30:00|8154|8142|8152.9|8140.9|8154.8|8142.8|8152.9|8140.9|0
1608161700000|2020-12-16 23:35:00|8151.8|8139.8|8152.9|8140.9|8152.9|8140.9|8151.8|8139.8|0
1608162000000|2020-12-16 23:40:00|8153|8141|8154.8|8142.8|8154.8|8142.8|8153|8141|0
1608162300000|2020-12-16 23:45:00|8154.6|8142.6|8154.3|8142.3|8155.5|8143.5|8153.9|8141.9|0
1608162600000|2020-12-16 23:50:00|8154.4|8142.4|8154.8|8142.8|8155.5|8143.5|8152.5|8140.5|0
1608162900000|2020-12-16 23:55:00|8155.5|8143.5|8153.4|8141.4|8155.5|8143.5|8152.9|8140.9|0
1608163200000|2020-12-17 00:00:00|8152.9|8140.9|8150.4|8138.4|8153.4|8141.4|8146.5|8134.5|0
1608163500000|2020-12-17 00:05:00|8150.5|8138.5|8150.4|8138.4|8152.9|8140.9|8147.7|8135.7|0
1608163800000|2020-12-17 00:10:00|8150|8138|8144.2|8132.2|8151.3|8139.3|8143.7|8131.7|0
1608164100000|2020-12-17 00:15:00|8144.3|8132.3|8140.5|8128.5|8146.7|8134.7|8134.7|8122.7|0
1608164400000|2020-12-17 00:20:00|8141|8129|8144.9|8132.9|8145|8133|8141|8129|0
1608164700000|2020-12-17 00:25:00|8145|8133|8144.9|8132.9|8147.1|8135.1|8144.9|8132.9|0
1608165000000|2020-12-17 00:30:00|8145|8133|8147.3|8135.3|8149.4|8137.4|8144.9|8132.9|0
1608165300000|2020-12-17 00:35:00|8147.2|8135.2|8147.3|8135.3|8147.3|8135.3|8147.2|8135.2|0
1608165600000|2020-12-17 00:40:00|8147.4|8135.4|8149.5|8137.5|8149.6|8137.6|8147.3|8135.3|0
1608165900000|2020-12-17 00:45:00|8148.7|8136.7|8147.3|8135.3|8148.7|8136.7|8145.1|8133.1|0
1608166200000|2020-12-17 00:50:00|8146.9|8134.9|8147.3|8135.3|8147.4|8135.4|8145.1|8133.1|0
1608166500000|2020-12-17 00:55:00|8145.1|8133.1|8145.9|8133.9|8145.9|8133.9|8145.1|8133.1|0
1608166800000|2020-12-17 01:00:00|8146|8134|8141.4|8129.4|8148.2|8136.2|8141.4|8129.4|0
1608167100000|2020-12-17 01:05:00|8141.5|8129.5|8143.7|8131.7|8144.9|8132.9|8141.5|8129.5|0
1608167400000|2020-12-17 01:10:00|8143.8|8131.8|8145.9|8133.9|8145.9|8133.9|8143.8|8131.8|0
1608167700000|2020-12-17 01:15:00|8145.5|8133.5|8150.5|8138.5|8150.5|8138.5|8143.7|8131.7|0
1608168000000|2020-12-17 01:20:00|8150.4|8138.4|8150.4|8138.4|8152.6|8140.6|8150.4|8138.4|0
1608168300000|2020-12-17 01:25:00|8150|8138|8150.5|8138.5|8150.5|8138.5|8148.2|8136.2|0
1608168600000|2020-12-17 01:30:00|8150.1|8138.1|8149.3|8137.3|8150.5|8138.5|8148.2|8136.2|0
1608168900000|2020-12-17 01:35:00|8149.7|8137.7|8148.2|8136.2|8150.5|8138.5|8148.2|8136.2|0
1608169200000|2020-12-17 01:40:00|8148.7|8136.7|8148.2|8136.2|8150.5|8138.5|8148.2|8136.2|0
1608169500000|2020-12-17 01:45:00|8147.8|8135.8|8146|8134|8148.2|8136.2|8146|8134|0
1608169800000|2020-12-17 01:50:00|8145.2|8133.2|8146|8134|8146|8134|8143.8|8131.8|0
1608170100000|2020-12-17 01:55:00|8145.6|8133.6|8143.8|8131.8|8146|8134|8143.7|8131.7|0
1608170400000|2020-12-17 02:00:00|8143.7|8131.7|8145.9|8133.9|8146|8134|8143.7|8131.7|0
1608170700000|2020-12-17 02:05:00|8145.5|8133.5|8143.8|8131.8|8146|8134|8143.8|8131.8|0
1608171000000|2020-12-17 02:10:00|8143.7|8131.7|8141.5|8129.5|8143.7|8131.7|8141.5|8129.5|0
1608171300000|2020-12-17 02:15:00|8141.9|8129.9|8148.1|8136.1|8148.1|8136.1|8141.5|8129.5|0
1608171600000|2020-12-17 02:20:00|8148|8136|8148.1|8136.1|8148.1|8136.1|8148|8136|0
1608172200000|2020-12-17 02:30:00|8148.2|8136.2|8146.3|8134.3|8148.2|8136.2|8145.9|8133.9|0
1608172500000|2020-12-17 02:35:00|8146.7|8134.7|8146.2|8134.2|8148.5|8136.5|8146.2|8134.2|0
1608172800000|2020-12-17 02:40:00|8146.3|8134.3|8148.6|8136.6|8148.6|8136.6|8146.3|8134.3|0
1608173100000|2020-12-17 02:45:00|8148.5|8136.5|8150.8|8138.8|8150.8|8138.8|8148.5|8136.5|0
1608173400000|2020-12-17 02:50:00|8150.7|8138.7|8153|8141|8153|8141|8150.7|8138.7|0
1608173700000|2020-12-17 02:55:00|8153.1|8141.1|8155.3|8143.3|8155.3|8143.3|8153|8141|0
1608174000000|2020-12-17 03:00:00|8155.2|8143.2|8155.3|8143.3|8155.3|8143.3|8153.1|8141.1|0
1608174300000|2020-12-17 03:05:00|8155.4|8143.4|8155.4|8143.4|8155.4|8143.4|8155.3|8143.3|0
1608174600000|2020-12-17 03:10:00|8155.5|8143.5|8157.7|8145.7|8157.7|8145.7|8155.5|8143.5|0
1608174900000|2020-12-17 03:15:00|8157.6|8145.6|8157.7|8145.7|8157.7|8145.7|8157.6|8145.6|0
1608175200000|2020-12-17 03:20:00|8158.5|8146.5|8157.7|8145.7|8160|8148|8157.7|8145.7|0
1608175800000|2020-12-17 03:30:00|8157.6|8145.6|8155.5|8143.5|8157.6|8145.6|8155.4|8143.4|0
1608176100000|2020-12-17 03:35:00|8155.1|8143.1|8153.3|8141.3|8155.1|8143.1|8151.1|8139.1|0
1608176400000|2020-12-17 03:40:00|8152.9|8140.9|8155.4|8143.4|8155.4|8143.4|8151.1|8139.1|0
1608176700000|2020-12-17 03:45:00|8155|8143|8155.4|8143.4|8155.4|8143.4|8153.3|8141.3|0
1608177000000|2020-12-17 03:50:00|8155.5|8143.5|8157.6|8145.6|8157.6|8145.6|8155.5|8143.5|0
1608177300000|2020-12-17 03:55:00|8157.7|8145.7|8157.6|8145.6|8157.7|8145.7|8157.6|8145.6|0
1608177600000|2020-12-17 04:00:00|8157.7|8145.7|8157.7|8145.7|8159.9|8147.9|8157.6|8145.6|0
1608177900000|2020-12-17 04:05:00|8158.1|8146.1|8157.7|8145.7|8159.9|8147.9|8157.7|8145.7|0
1608178200000|2020-12-17 04:10:00|8157.8|8145.8|8157.7|8145.7|8157.8|8145.8|8155.6|8143.6|0
1608178500000|2020-12-17 04:15:00|8157.8|8145.8|8160.1|8148.1|8160.1|8148.1|8157.8|8145.8|0
1608178800000|2020-12-17 04:20:00|8160.9|8148.9|8160|8148|8162.2|8150.2|8157.8|8145.8|0
1608179100000|2020-12-17 04:25:00|8159.6|8147.6|8166.7|8154.7|8166.7|8154.7|8157.8|8145.8|0
1608179400000|2020-12-17 04:30:00|8167.1|8155.1|8166.7|8154.7|8168.8|8156.8|8166.7|8154.7|0
1608179700000|2020-12-17 04:35:00|8166.6|8154.6|8166.6|8154.6|8166.6|8154.6|8166.6|8154.6|0
1608180300000|2020-12-17 04:45:00|8166.7|8154.7|8166.5|8154.5|8166.7|8154.7|8166.4|8154.4|0
1608180600000|2020-12-17 04:50:00|8166.4|8154.4|8165.7|8153.7|8166.5|8154.5|8165.6|8153.6|0
1608180900000|2020-12-17 04:55:00|8165.6|8153.6|8165.6|8153.6|8165.6|8153.6|8165.6|8153.6|0
1608181200000|2020-12-17 05:00:00|8165.7|8153.7|8165.4|8153.4|8167.9|8155.9|8165.4|8153.4|0
1608181500000|2020-12-17 05:05:00|8165.3|8153.3|8165.4|8153.4|8166.5|8154.5|8163.1|8151.1|0
1608181800000|2020-12-17 05:10:00|8165.3|8153.3|8165.4|8153.4|8165.4|8153.4|8165.3|8153.3|0
1608182100000|2020-12-17 05:15:00|8165.5|8153.5|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1608182400000|2020-12-17 05:20:00|8165.5|8153.5|8167.6|8155.6|8167.7|8155.7|8165.4|8153.4|0
1608182700000|2020-12-17 05:25:00|8167.2|8155.2|8169.8|8157.8|8169.8|8157.8|8165.4|8153.4|0
1608183000000|2020-12-17 05:30:00|8169.9|8157.9|8170|8158|8172.2|8160.2|8169.9|8157.9|0
1608183300000|2020-12-17 05:35:00|8170.1|8158.1|8167.8|8155.8|8170.1|8158.1|8167.8|8155.8|0
1608183600000|2020-12-17 05:40:00|8167.9|8155.9|8167.9|8155.9|8170|8158|8167.8|8155.8|0
1608183900000|2020-12-17 05:45:00|8167.8|8155.8|8167.9|8155.9|8167.9|8155.9|8167.8|8155.8|0
1608184200000|2020-12-17 05:50:00|8167.7|8155.7|8165.6|8153.6|8169.9|8157.9|8165.5|8153.5|0
1608184500000|2020-12-17 05:55:00|8165.5|8153.5|8167.7|8155.7|8167.7|8155.7|8165.5|8153.5|0
1608184800000|2020-12-17 06:00:00|8167.6|8155.6|8163.3|8151.3|8167.7|8155.7|8163.3|8151.3|0
1608185100000|2020-12-17 06:05:00|8163.4|8151.4|8163.3|8151.3|8163.4|8151.4|8161.1|8149.1|0
1608185400000|2020-12-17 06:10:00|8162.5|8150.5|8163.4|8151.4|8163.4|8151.4|8161.1|8149.1|0
1608185700000|2020-12-17 06:15:00|8163.3|8151.3|8163.3|8151.3|8163.3|8151.3|8163.3|8151.3|0
1608186000000|2020-12-17 06:20:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1608186300000|2020-12-17 06:25:00|8163.5|8151.5|8163.4|8151.4|8165.6|8153.6|8163.4|8151.4|0
1608186600000|2020-12-17 06:30:00|8163.3|8151.3|8161.2|8149.2|8163.4|8151.4|8161.2|8149.2|0
1608187200000|2020-12-17 06:40:00|8162|8150|8163.4|8151.4|8163.4|8151.4|8162|8150|0
1608187500000|2020-12-17 06:45:00|8163.3|8151.3|8161.2|8149.2|8163.3|8151.3|8161.2|8149.2|0
1608187800000|2020-12-17 06:50:00|8161.1|8149.1|8161.1|8149.1|8161.1|8149.1|8161.1|8149.1|0
1608188100000|2020-12-17 06:55:00|8161.2|8149.2|8163.3|8151.3|8163.3|8151.3|8161.1|8149.1|0
1608188400000|2020-12-17 07:00:00|8163.7|8151.7|8163|8158|8164.5|8159.5|8154|8149|36
1608188700000|2020-12-17 07:05:00|8160.5|8155.5|8161|8156|8161.5|8156.5|8159.5|8154.5|9
1608189000000|2020-12-17 07:10:00|8162|8157|8165.5|8160.5|8167.5|8162.5|8162|8157|11
1608189300000|2020-12-17 07:15:00|8164|8159|8164.5|8159.5|8164.5|8159.5|8161.5|8156.5|14
1608189600000|2020-12-17 07:20:00|8164|8159|8164.5|8159.5|8165|8160|8162|8157|1
1608189900000|2020-12-17 07:25:00|8165|8160|8174|8169|8174|8169|8165|8160|4
1608190200000|2020-12-17 07:30:00|8174.5|8169.5|8171.5|8166.5|8176|8171|8171|8166|16
1608190500000|2020-12-17 07:35:00|8172|8167|8174|8169|8175.5|8170.5|8172|8167|3
1608190800000|2020-12-17 07:40:00|8174.5|8169.5|8178|8173|8184|8179|8174.5|8169.5|25
1608191100000|2020-12-17 07:45:00|8177.5|8172.5|8175.5|8170.5|8177.5|8172.5|8175.5|8170.5|2
1608191400000|2020-12-17 07:50:00|8176.5|8171.5|8180|8175|8184|8179|8176.5|8171.5|20
1608191700000|2020-12-17 07:55:00|8179.5|8174.5|8170|8165|8179.5|8174.5|8168|8163|56
1608192000000|2020-12-17 08:00:00|8173.5|8168.5|8172.5|8167.5|8187.5|8182.5|8170.5|8165.5|516
1608192300000|2020-12-17 08:05:00|8171.5|8166.5|8166|8161|8184.5|8179.5|8162.5|8157.5|165
1608192600000|2020-12-17 08:10:00|8165|8160|8148.5|8143.5|8165|8160|8147.5|8142.5|97
1608192900000|2020-12-17 08:15:00|8148|8143|8141.5|8136.5|8154.5|8149.5|8140|8135|78
1608193200000|2020-12-17 08:20:00|8142|8137|8152|8147|8152.5|8147.5|8135|8130|96
1608193500000|2020-12-17 08:25:00|8150.5|8145.5|8142|8137|8152|8147|8141|8136|24
1608193800000|2020-12-17 08:30:00|8140|8135|8149.5|8144.5|8149.5|8144.5|8140|8135|396
1608194100000|2020-12-17 08:35:00|8150|8145|8147.5|8142.5|8154.5|8149.5|8147.5|8142.5|88
1608194400000|2020-12-17 08:40:00|8144.8|8139.8|8152.3|8147.3|8154.8|8149.8|8144.3|8139.3|61
1608194700000|2020-12-17 08:45:00|8151.8|8146.8|8151.8|8146.8|8157.8|8152.8|8147.3|8142.3|66
1608195000000|2020-12-17 08:50:00|8152.3|8147.3|8152.3|8147.3|8154.3|8149.3|8147.3|8142.3|143
1608195300000|2020-12-17 08:55:00|8151.8|8146.8|8148.8|8143.8|8151.8|8146.8|8145.8|8140.8|61
1608195600000|2020-12-17 09:00:00|8149.3|8144.3|8164.3|8159.3|8164.3|8159.3|8148.3|8143.3|83
1608195900000|2020-12-17 09:05:00|8164.8|8159.8|8156.3|8151.3|8165.3|8160.3|8156.3|8151.3|167
1608196200000|2020-12-17 09:10:00|8155.3|8150.3|8161.3|8156.3|8162.3|8157.3|8154.8|8149.8|122
1608196500000|2020-12-17 09:15:00|8160.8|8155.8|8163.8|8158.8|8165.3|8160.3|8160.3|8155.3|38
1608196800000|2020-12-17 09:20:00|8164.3|8159.3|8158.3|8153.3|8164.8|8159.8|8156.8|8151.8|36
1608197100000|2020-12-17 09:25:00|8158.8|8153.8|8155.8|8150.8|8159.8|8154.8|8151.8|8146.8|46
1608197400000|2020-12-17 09:30:00|8156.3|8151.3|8147.8|8142.8|8158.3|8153.3|8147.8|8142.8|44
1608197700000|2020-12-17 09:35:00|8148.3|8143.3|8147.3|8142.3|8149.3|8144.3|8143.8|8138.8|60
1608198000000|2020-12-17 09:40:00|8146.8|8141.8|8152.8|8147.8|8153.3|8148.3|8144.3|8139.3|113
1608198300000|2020-12-17 09:45:00|8152.3|8147.3|8140.8|8135.8|8152.3|8147.3|8140.8|8135.8|76
1608198600000|2020-12-17 09:50:00|8140.3|8135.3|8143.8|8138.8|8145.3|8140.3|8138.8|8133.8|227
1608198900000|2020-12-17 09:55:00|8143.3|8138.3|8135.8|8130.8|8143.3|8138.3|8134.8|8129.8|24
1608199200000|2020-12-17 10:00:00|8136.3|8131.3|8129.8|8124.8|8137.3|8132.3|8127.8|8122.8|119
1608199500000|2020-12-17 10:05:00|8129.3|8124.3|8124.3|8119.3|8130.3|8125.3|8121.3|8116.3|77
1608199800000|2020-12-17 10:10:00|8124.8|8119.8|8119.8|8114.8|8125.3|8120.3|8117.3|8112.3|200
1608200100000|2020-12-17 10:15:00|8120.3|8115.3|8128.8|8123.8|8130.8|8125.8|8119.3|8114.3|71
1608200400000|2020-12-17 10:20:00|8128.3|8123.3|8124.3|8119.3|8131.3|8126.3|8123.8|8118.8|59
1608200700000|2020-12-17 10:25:00|8124.8|8119.8|8128.8|8123.8|8129.3|8124.3|8123.8|8118.8|186
1608201000000|2020-12-17 10:30:00|8128.3|8123.3|8132.3|8127.3|8133.8|8128.8|8127.3|8122.3|91
1608201300000|2020-12-17 10:35:00|8131.3|8126.3|8123.3|8118.3|8131.3|8126.3|8121.3|8116.3|122
1608201600000|2020-12-17 10:40:00|8122.3|8117.3|8113.8|8108.8|8126.3|8121.3|8111.3|8106.3|86
1608201900000|2020-12-17 10:45:00|8113.3|8108.3|8120.3|8115.3|8120.8|8115.8|8113.3|8108.3|48
1608202200000|2020-12-17 10:50:00|8120.8|8115.8|8117.3|8112.3|8122.8|8117.8|8116.8|8111.8|16
1608202500000|2020-12-17 10:55:00|8117.8|8112.8|8120.3|8115.3|8121.3|8116.3|8116.3|8111.3|28
1608202800000|2020-12-17 11:00:00|8119.8|8114.8|8136.3|8131.3|8137.8|8132.8|8119.8|8114.8|33
1608203100000|2020-12-17 11:05:00|8137.3|8132.3|8144.3|8139.3|8145.3|8140.3|8135.3|8130.3|147
1608203400000|2020-12-17 11:10:00|8144.8|8139.8|8142.8|8137.8|8145.3|8140.3|8140.8|8135.8|54
1608203700000|2020-12-17 11:15:00|8141.3|8136.3|8139.8|8134.8|8147.8|8142.8|8139.3|8134.3|48
1608204000000|2020-12-17 11:20:00|8140.3|8135.3|8138.8|8133.8|8142.3|8137.3|8136.3|8131.3|21
1608204300000|2020-12-17 11:25:00|8139.3|8134.3|8139.8|8134.8|8143.3|8138.3|8138.3|8133.3|18
1608204600000|2020-12-17 11:30:00|8140.3|8135.3|8140.8|8135.8|8146.3|8141.3|8139.8|8134.8|13
1608204900000|2020-12-17 11:35:00|8141.3|8136.3|8143.8|8138.8|8145.3|8140.3|8137.8|8132.8|28
1608205200000|2020-12-17 11:40:00|8144.3|8139.3|8144.8|8139.8|8146.3|8141.3|8140.3|8135.3|24
1608205500000|2020-12-17 11:45:00|8144.3|8139.3|8143.8|8138.8|8146.8|8141.8|8139.3|8134.3|45
1608205800000|2020-12-17 11:50:00|8144.3|8139.3|8144.8|8139.8|8148.8|8143.8|8143.3|8138.3|22
1608206100000|2020-12-17 11:55:00|8145.3|8140.3|8151.8|8146.8|8151.8|8146.8|8143.8|8138.8|43
1608206400000|2020-12-17 12:00:00|8150.8|8145.8|8150.3|8145.3|8150.8|8145.8|8144.3|8139.3|83
1608206700000|2020-12-17 12:05:00|8149.8|8144.8|8152.3|8147.3|8152.8|8147.8|8148.3|8143.3|29
1608207000000|2020-12-17 12:10:00|8152.8|8147.8|8152.8|8147.8|8155.3|8150.3|8151.8|8146.8|41
1608207300000|2020-12-17 12:15:00|8152.3|8147.3|8152.3|8147.3|8155.8|8150.8|8150.3|8145.3|39
1608207600000|2020-12-17 12:20:00|8151.8|8146.8|8150.3|8145.3|8152.8|8147.8|8148.8|8143.8|34
1608207900000|2020-12-17 12:25:00|8149.8|8144.8|8145.8|8140.8|8151.3|8146.3|8143.3|8138.3|15
1608208200000|2020-12-17 12:30:00|8146.3|8141.3|8147.8|8142.8|8148.3|8143.3|8144.3|8139.3|21
1608208500000|2020-12-17 12:35:00|8148.3|8143.3|8147.3|8142.3|8149.8|8144.8|8144.8|8139.8|35
1608208800000|2020-12-17 12:40:00|8147.8|8142.8|8147.8|8142.8|8148.3|8143.3|8143.3|8138.3|55
1608209100000|2020-12-17 12:45:00|8148.3|8143.3|8147.8|8142.8|8153.8|8148.8|8147.8|8142.8|31
1608209400000|2020-12-17 12:50:00|8148.3|8143.3|8148.8|8143.8|8152.8|8147.8|8147.8|8142.8|25
1608209700000|2020-12-17 12:55:00|8148.3|8143.3|8149.8|8144.8|8151.8|8146.8|8147.8|8142.8|27
1608210000000|2020-12-17 13:00:00|8149.3|8144.3|8151.8|8146.8|8153.8|8148.8|8146.8|8141.8|18
1608210300000|2020-12-17 13:05:00|8151.3|8146.3|8156.8|8151.8|8157.3|8152.3|8147.8|8142.8|28
1608210600000|2020-12-17 13:10:00|8157.3|8152.3|8151.8|8146.8|8157.8|8152.8|8150.3|8145.3|17
1608210900000|2020-12-17 13:15:00|8151.3|8146.3|8149.8|8144.8|8151.3|8146.3|8147.8|8142.8|34
1608211200000|2020-12-17 13:20:00|8149.3|8144.3|8153.8|8148.8|8154.8|8149.8|8147.3|8142.3|40
1608211500000|2020-12-17 13:25:00|8153.3|8148.3|8150.8|8145.8|8155.8|8150.8|8149.3|8144.3|41
1608211800000|2020-12-17 13:30:00|8150.3|8145.3|8154.3|8149.3|8154.8|8149.8|8147.8|8142.8|35
1608212100000|2020-12-17 13:35:00|8153.8|8148.8|8146.3|8141.3|8154.8|8149.8|8146.3|8141.3|21
1608212400000|2020-12-17 13:40:00|8145.8|8140.8|8146.8|8141.8|8148.8|8143.8|8143.8|8138.8|66
1608212700000|2020-12-17 13:45:00|8147.3|8142.3|8141.8|8136.8|8148.3|8143.3|8141.3|8136.3|32
1608213000000|2020-12-17 13:50:00|8143.8|8138.8|8138.8|8133.8|8144.3|8139.3|8138.3|8133.3|12
1608213300000|2020-12-17 13:55:00|8138.3|8133.3|8137.3|8132.3|8138.3|8133.3|8131.8|8126.8|29
1608213600000|2020-12-17 14:00:00|8137.8|8132.8|8133.8|8128.8|8143.3|8138.3|8133.8|8128.8|48
1608213900000|2020-12-17 14:05:00|8134.8|8129.8|8144.8|8139.8|8146.8|8141.8|8134.8|8129.8|49
1608214200000|2020-12-17 14:10:00|8145.3|8140.3|8137.8|8132.8|8145.3|8140.3|8137.8|8132.8|29
1608214500000|2020-12-17 14:15:00|8139.8|8134.8|8145.3|8140.3|8147.3|8142.3|8139.3|8134.3|34
1608214800000|2020-12-17 14:20:00|8144.8|8139.8|8140.8|8135.8|8147.8|8142.8|8140.8|8135.8|29
1608215100000|2020-12-17 14:25:00|8141.8|8136.8|8149.8|8144.8|8150.3|8145.3|8140.3|8135.3|98
1608215400000|2020-12-17 14:30:00|8149.3|8144.3|8151.8|8146.8|8154.8|8149.8|8147.3|8142.3|64
1608215700000|2020-12-17 14:35:00|8151.3|8146.3|8156.8|8151.8|8156.8|8151.8|8147.8|8142.8|47
1608216000000|2020-12-17 14:40:00|8157.3|8152.3|8158.8|8153.8|8161.3|8156.3|8155.8|8150.8|73
1608216300000|2020-12-17 14:45:00|8159.3|8154.3|8167.8|8162.8|8170.3|8165.3|8158.8|8153.8|65
1608216600000|2020-12-17 14:50:00|8168.3|8163.3|8166.8|8161.8|8172.8|8167.8|8164.8|8159.8|48
1608216900000|2020-12-17 14:55:00|8166.3|8161.3|8172.3|8167.3|8175.3|8170.3|8166.3|8161.3|65
1608217200000|2020-12-17 15:00:00|8173.3|8168.3|8172.3|8167.3|8177.8|8172.8|8172.3|8167.3|59
1608217500000|2020-12-17 15:05:00|8172.8|8167.8|8175.8|8170.8|8176.8|8171.8|8171.8|8166.8|40
1608217800000|2020-12-17 15:10:00|8173.3|8168.3|8170.3|8165.3|8173.3|8168.3|8165.3|8160.3|43
1608218100000|2020-12-17 15:15:00|8169.8|8164.8|8158.8|8153.8|8169.8|8164.8|8157.8|8152.8|42
1608218400000|2020-12-17 15:20:00|8158.3|8153.3|8163.3|8158.3|8164.3|8159.3|8154.8|8149.8|107
1608218700000|2020-12-17 15:25:00|8163.8|8158.8|8162.3|8157.3|8164.3|8159.3|8159.8|8154.8|87
1608219000000|2020-12-17 15:30:00|8162.8|8157.8|8158.3|8153.3|8165.3|8160.3|8158.3|8153.3|92
1608219300000|2020-12-17 15:35:00|8157.8|8152.8|8149.8|8144.8|8158.3|8153.3|8149.8|8144.8|93
1608219600000|2020-12-17 15:40:00|8149.3|8144.3|8144.8|8139.8|8151.8|8146.8|8143.3|8138.3|129
1608219900000|2020-12-17 15:45:00|8145.3|8140.3|8153.3|8148.3|8156.3|8151.3|8144.3|8139.3|138
1608220200000|2020-12-17 15:50:00|8152.3|8147.3|8149.8|8144.8|8152.3|8147.3|8148.3|8143.3|73
1608220500000|2020-12-17 15:55:00|8149.3|8144.3|8148.8|8143.8|8151.8|8146.8|8145.8|8140.8|51
1608220800000|2020-12-17 16:00:00|8148.3|8143.3|8148.3|8143.3|8154.3|8149.3|8147.8|8142.8|32
1608221100000|2020-12-17 16:05:00|8148.8|8143.8|8157.3|8152.3|8157.8|8152.8|8148.8|8143.8|122
1608221400000|2020-12-17 16:10:00|8157.8|8152.8|8163.3|8158.3|8166.3|8161.3|8157.8|8152.8|67
1608221700000|2020-12-17 16:15:00|8163.8|8158.8|8170.3|8165.3|8171.8|8166.8|8163.3|8158.3|170
1608222000000|2020-12-17 16:20:00|8171.3|8166.3|8164.3|8159.3|8173.3|8168.3|8160.8|8155.8|161
1608222300000|2020-12-17 16:25:00|8163.8|8158.8|8161.3|8156.3|8163.8|8158.8|8155.3|8150.3|250
1608222600000|2020-12-17 16:30:00|8159.3|8152.3|8156.3|8147.3|8159.3|8152.3|8146.3|8139.3|209
1608222900000|2020-12-17 16:35:00|8158.3|8150.3|8152.3|8145.3|8158.3|8150.3|8150.3|8142.3|102
1608223200000|2020-12-17 16:40:00|8151.3|8144.3|8148.3|8142.3|8152.3|8145.3|8148.3|8142.3|44
1608223500000|2020-12-17 16:45:00|8150.3|8141.3|8148.3|8139.3|8150.3|8141.3|8145.3|8138.3|71
1608223800000|2020-12-17 16:50:00|8147.3|8138.3|8142.3|8134.3|8147.3|8138.3|8141.3|8134.3|9
1608224100000|2020-12-17 16:55:00|8141.3|8133.3|8148.3|8139.3|8149.3|8139.3|8141.3|8133.3|42
1608224400000|2020-12-17 17:00:00|8149.3|8141.3|8147.3|8139.3|8149.3|8141.3|8145.3|8139.3|10
1608224700000|2020-12-17 17:05:00|8148.3|8141.3|8148.3|8139.3|8149.3|8142.3|8148.3|8139.3|7
1608225000000|2020-12-17 17:10:00|8147.3|8138.3|8146.3|8138.3|8147.3|8140.3|8146.3|8138.3|15672
1608225300000|2020-12-17 17:15:00|8145.3|8137.3|8143.3|8135.3|8145.3|8137.3|8142.3|8133.3|8
1608225600000|2020-12-17 17:20:00||8134.3||8135.3||8135.3||8134.3|2
1608225900000|2020-12-17 17:25:00|8142.3|8134.3|8140.3|8133.3|8142.3|8135.3|8140.3|8133.3|10
1608226200000|2020-12-17 17:30:00|8139.3|8132.3|8139.3|8132.3|8140.3|8133.3|8138.3|8132.3|31
1608226500000|2020-12-17 17:35:00|8138.3|8131.3|8138.3|8130.3|8140.3|8132.3|8137.3|8130.3|19
1608226800000|2020-12-17 17:40:00|8137.3|8131.3|8137.3|8129.3|8139.3|8131.3|8136.3|8129.3|42
1608227100000|2020-12-17 17:45:00|8138.3|8131.3|8140.3|8132.3|8140.3|8132.3|8138.3|8129.3|3
1608227400000|2020-12-17 17:50:00|8139.3|8131.3|8139.3|8132.3|8139.3|8132.3|8139.3|8130.3|6
1608227700000|2020-12-17 17:55:00|8138.3|8131.3|8143.3|8132.3|8144.3|8134.3|8138.3|8131.3|3
1608228000000|2020-12-17 18:00:00||8135.3||8133.3||8135.3||8132.3|0
1608228300000|2020-12-17 18:05:00|8144.3|8134.3|8143.3|8133.3|8144.3|8135.3|8142.3|8133.3|3
1608228600000|2020-12-17 18:10:00|8144.3|8134.3|8146.3|8135.3|8147.3|8137.3|8144.3|8134.3|56
1608228900000|2020-12-17 18:15:00|8147.3|8136.3|8146.3|8136.3|8147.3|8136.3|8144.3|8135.3|35
1608229200000|2020-12-17 18:20:00|8147.3|8137.3|8145.3|8137.3|8147.3|8138.3|8145.3|8136.3|0
1608229500000|2020-12-17 18:25:00|8143.3|8136.3|8145.3|8135.3|8145.3|8136.3|8143.3|8135.3|0
1608229800000|2020-12-17 18:30:00|8144.3|8137.3|8141.3|8134.3|8145.3|8137.3|8141.3|8134.3|1
1608230100000|2020-12-17 18:35:00|8145.3|8135.3|8146.3|8137.3|8146.3|8137.3|8143.3|8135.3|27
1608230700000|2020-12-17 18:45:00|8144.3|8139.3|8144.3|8136.3|8146.3|8139.3|8142.3|8136.3|32
1608231000000|2020-12-17 18:50:00|8145.3|8135.3|8146.3|8136.3|8146.3|8136.3|8142.3|8135.3|8
1608231300000|2020-12-17 18:55:00|8145.3|8137.3|8149.9|8137.9|8149.9|8139.8|8142.3|8137.3|9
1608231600000|2020-12-17 19:00:00|8149.8|8137.8|8149.8|8137.8|8149.9|8137.9|8147.4|8135.4|0
1608231900000|2020-12-17 19:05:00|8149.7|8137.7|8149.9|8137.9|8150.1|8138.1|8147.7|8135.7|0
1608232200000|2020-12-17 19:10:00|8149.8|8137.8|8149.7|8137.7|8150|8138|8149.6|8137.6|0
1608232500000|2020-12-17 19:15:00|8149.8|8137.8|8151|8139|8152.2|8140.2|8149.7|8137.7|0
1608232800000|2020-12-17 19:20:00|8150|8138|8150.1|8138.1|8152|8140|8149.9|8137.9|0
1608233100000|2020-12-17 19:25:00|8150|8138|8147.8|8135.8|8152.1|8140.1|8147.7|8135.7|0
1608233400000|2020-12-17 19:30:00|8147.9|8135.9|8148|8136|8150.2|8138.2|8147.8|8135.8|0
1608233700000|2020-12-17 19:35:00|8147.9|8135.9|8147.9|8135.9|8149|8137|8147.8|8135.8|0
1608234000000|2020-12-17 19:40:00|8147.8|8135.8|8145.8|8133.8|8148.1|8136.1|8145.6|8133.6|0
1608234300000|2020-12-17 19:45:00|8145.9|8133.9|8148|8136|8148.2|8136.2|8145.8|8133.8|0
1608234600000|2020-12-17 19:50:00|8148.1|8136.1|8147.9|8135.9|8150.2|8138.2|8147.9|8135.9|0
1608234900000|2020-12-17 19:55:00|8148|8136|8149.9|8137.9|8152.1|8140.1|8147.8|8135.8|0
1608235200000|2020-12-17 20:00:00|8150|8138|8149.7|8137.7|8152.2|8140.2|8148.6|8136.6|0
1608235500000|2020-12-17 20:05:00|8149.6|8137.6|8145.3|8133.3|8149.8|8137.8|8145|8133|0
1608235800000|2020-12-17 20:10:00|8145.2|8133.2|8145.1|8133.1|8147.1|8135.1|8143.1|8131.1|0
1608236100000|2020-12-17 20:15:00|8145|8133|8147.2|8135.2|8147.6|8135.6|8145|8133|0
1608236400000|2020-12-17 20:20:00|8147.3|8135.3|8149.9|8137.9|8149.9|8137.9|8147.2|8135.2|0
1608236700000|2020-12-17 20:25:00|8149.8|8137.8|8145.3|8133.3|8152|8140|8143.4|8131.4|0
1608237000000|2020-12-17 20:30:00|8145.2|8133.2|8137|8125|8145.5|8133.5|8134.5|8122.5|0
1608237300000|2020-12-17 20:35:00|8137.1|8125.1|8143.6|8131.6|8144|8132|8136.8|8124.8|0
1608237600000|2020-12-17 20:40:00|8143.5|8131.5|8143.8|8131.8|8144|8132|8141.5|8129.5|0
1608237900000|2020-12-17 20:45:00|8143.7|8131.7|8141.3|8129.3|8144.8|8132.8|8141.2|8129.2|0
1608238200000|2020-12-17 20:50:00|8141.6|8129.6|8144.3|8132.3|8144.4|8132.4|8141.6|8129.6|0
1608238500000|2020-12-17 20:55:00|8144.4|8132.4|8142.2|8130.2|8144.5|8132.5|8139.5|8127.5|0
1608238800000|2020-12-17 21:00:00|8143.4|8131.4|8145.7|8133.7|8147.8|8135.8|8143|8131|0
1608239100000|2020-12-17 21:05:00|8145.8|8133.8|8145.3|8133.3|8148.2|8136.2|8144.8|8132.8|0
1608239400000|2020-12-17 21:10:00|8145.7|8133.7|8140.3|8128.3|8146.2|8134.2|8139.8|8127.8|0
1608239700000|2020-12-17 21:15:00|8140.5|8128.5|8141.5|8129.5|8141.7|8129.7|8139.9|8127.9|0
1608240000000|2020-12-17 21:20:00|8141.1|8129.1|8141.1|8129.1|8141.3|8129.3|8140.9|8128.9|0
1608240300000|2020-12-17 21:25:00|8140.9|8128.9|8140.1|8128.1|8141.1|8129.1|8139.9|8127.9|0
1608240600000|2020-12-17 21:30:00|8140.3|8128.3|8144.1|8132.1|8144.6|8132.6|8140.3|8128.3|0
1608240900000|2020-12-17 21:35:00|8143.5|8131.5|8144.6|8132.6|8146|8134|8143|8131|0
1608241200000|2020-12-17 21:40:00|8145|8133|8145|8133|8145.5|8133.5|8144.6|8132.6|0
1608241500000|2020-12-17 21:45:00|8144.6|8132.6|8144.6|8132.6|8145.5|8133.5|8144.1|8132.1|0
1608241800000|2020-12-17 21:50:00|8144.5|8132.5|8145|8133|8145.5|8133.5|8144.1|8132.1|0
1608242100000|2020-12-17 21:55:00|8144.6|8132.6|8145.5|8133.5|8145.5|8133.5|8143.5|8131.5|0
1608242400000|2020-12-17 22:00:00|8145.1|8133.1|8145.7|8133.7|8146.1|8134.1|8144.9|8132.9|0
1608242700000|2020-12-17 22:05:00|8146.1|8134.1|8146.1|8134.1|8146.3|8134.3|8145.7|8133.7|0
1608243000000|2020-12-17 22:10:00|8145.9|8133.9|8146.1|8134.1|8146.1|8134.1|8145.9|8133.9|0
1608243300000|2020-12-17 22:15:00|8146.3|8134.3|8146.3|8134.3|8146.7|8134.7|8146.1|8134.1|0
1608243600000|2020-12-17 22:20:00|8146.1|8134.1|8145.7|8133.7|8146.1|8134.1|8145.5|8133.5|0
1608243900000|2020-12-17 22:25:00|8145.5|8133.5|8145.7|8133.7|8145.7|8133.7|8145.5|8133.5|0
1608244200000|2020-12-17 22:30:00|8146.1|8134.1|8145.7|8133.7|8146.1|8134.1|8145.7|8133.7|0
1608244500000|2020-12-17 22:35:00|8145.9|8133.9|8145.7|8133.7|8145.9|8133.9|8145.5|8133.5|0
1608244800000|2020-12-17 22:40:00|8145.9|8133.9|8145.3|8133.3|8145.9|8133.9|8145.3|8133.3|0
1608245100000|2020-12-17 22:45:00|8145.1|8133.1|8145.1|8133.1|8145.3|8133.3|8144.5|8132.5|0
1608245400000|2020-12-17 22:50:00|8145.3|8133.3|8145.9|8133.9|8145.9|8133.9|8144.1|8132.1|0
1608245700000|2020-12-17 22:55:00|8144.7|8132.7|8145.7|8133.7|8145.7|8133.7|8144.7|8132.7|0
1608246000000|2020-12-17 23:00:00|8145.4|8133.4|8142.3|8130.3|8145.5|8133.5|8141.4|8129.4|0
1608246300000|2020-12-17 23:05:00|8142.1|8130.1|8142.3|8130.3|8142.8|8130.8|8141.4|8129.4|0
1608246600000|2020-12-17 23:10:00|8142.5|8130.5|8142.1|8130.1|8142.8|8130.8|8140.5|8128.5|0
1608246900000|2020-12-17 23:15:00|8142.3|8130.3|8143.9|8131.9|8143.9|8131.9|8140.9|8128.9|0
1608247200000|2020-12-17 23:20:00|8144.1|8132.1|8142.8|8130.8|8144.8|8132.8|8141.9|8129.9|0
1608247500000|2020-12-17 23:25:00|8143|8131|8144.2|8132.2|8144.4|8132.4|8142.3|8130.3|0
1608247800000|2020-12-17 23:30:00|8144.4|8132.4|8144.8|8132.8|8145.3|8133.3|8143.9|8131.9|0
1608248100000|2020-12-17 23:35:00|8144.4|8132.4|8144.4|8132.4|8144.6|8132.6|8142.6|8130.6|0
1608248400000|2020-12-17 23:40:00|8144.3|8132.3|8144.4|8132.4|8145.3|8133.3|8143.9|8131.9|0
1608248700000|2020-12-17 23:45:00|8144.6|8132.6|8144.4|8132.4|8145.8|8133.8|8143.9|8131.9|0
1608249000000|2020-12-17 23:50:00|8144.2|8132.2|8144.4|8132.4|8145.3|8133.3|8143.9|8131.9|0
1608249300000|2020-12-17 23:55:00|8144.3|8132.3|8143.9|8131.9|8144.4|8132.4|8142.8|8130.8|0
1608249600000|2020-12-18 00:00:00|8144|8132|8142.8|8130.8|8144.8|8132.8|8141.9|8129.9|0
1608249900000|2020-12-18 00:05:00|8142.3|8130.3|8143.9|8131.9|8143.9|8131.9|8142.3|8130.3|0
1608250200000|2020-12-18 00:10:00|8143.5|8131.5|8142.3|8130.3|8143.9|8131.9|8142.3|8130.3|0
1608250500000|2020-12-18 00:15:00|8142.4|8130.4|8135.3|8123.3|8150.3|8138.3|8133.1|8121.1|0
1608250800000|2020-12-18 00:20:00|8136.1|8124.1|8135.1|8123.1|8137.5|8125.5|8135.1|8123.1|0
1608251100000|2020-12-18 00:25:00|8135.5|8123.5|8135.1|8123.1|8137.3|8125.3|8135|8123|0
1608251400000|2020-12-18 00:30:00|8135|8123|8133.9|8121.9|8135.1|8123.1|8132.8|8120.8|0
1608251700000|2020-12-18 00:35:00|8134|8122|8136.2|8124.2|8137.3|8125.3|8133.9|8121.9|0
1608252000000|2020-12-18 00:40:00|8136.6|8124.6|8136.2|8124.2|8137.3|8125.3|8136.2|8124.2|0
1608252300000|2020-12-18 00:45:00|8135.8|8123.8|8136.2|8124.2|8137.3|8125.3|8135.1|8123.1|0
1608252600000|2020-12-18 00:50:00|8137.2|8125.2|8131.7|8119.7|8137.3|8125.3|8130.6|8118.6|0
1608252900000|2020-12-18 00:55:00|8130.6|8118.6|8132.8|8120.8|8132.8|8120.8|8130.6|8118.6|0
1608253200000|2020-12-18 01:00:00|8132.7|8120.7|8130.6|8118.6|8134.9|8122.9|8130.6|8118.6|0
1608253500000|2020-12-18 01:05:00|8131|8119|8132.8|8120.8|8132.8|8120.8|8131|8119|0
1608253800000|2020-12-18 01:10:00|8132.7|8120.7|8132.7|8120.7|8132.7|8120.7|8130.4|8118.4|0
1608254100000|2020-12-18 01:15:00|8132.6|8120.6|8134.9|8122.9|8134.9|8122.9|8130.5|8118.5|0
1608254400000|2020-12-18 01:20:00|8134.5|8122.5|8134.9|8122.9|8135|8123|8132.7|8120.7|0
1608254700000|2020-12-18 01:25:00|8135|8123|8134.9|8122.9|8135|8123|8134.9|8122.9|0
1608255000000|2020-12-18 01:30:00|8135|8123|8134.9|8122.9|8137.2|8125.2|8134.9|8122.9|0
1608255300000|2020-12-18 01:35:00|8134.8|8122.8|8132.7|8120.7|8134.9|8122.9|8132.6|8120.6|0
1608255600000|2020-12-18 01:40:00|8132.6|8120.6|8132.6|8120.6|8132.7|8120.7|8132.6|8120.6|0
1608255900000|2020-12-18 01:45:00|8132.7|8120.7|8130.4|8118.4|8132.7|8120.7|8130.4|8118.4|0
1608256200000|2020-12-18 01:50:00|8130.8|8118.8|8129.3|8117.3|8132.6|8120.6|8128.2|8116.2|0
1608256500000|2020-12-18 01:55:00|8128.9|8116.9|8130.4|8118.4|8130.4|8118.4|8128.2|8116.2|0
1608256800000|2020-12-18 02:00:00|8129.5|8117.5|8130.4|8118.4|8130.4|8118.4|8128.2|8116.2|0
1608257100000|2020-12-18 02:05:00|8129.6|8117.6|8129.3|8117.3|8130.4|8118.4|8128.2|8116.2|0
1608257400000|2020-12-18 02:10:00|8128.9|8116.9|8128.2|8116.2|8128.9|8116.9|8128.2|8116.2|0
1608258300000|2020-12-18 02:25:00|8128.1|8116.1|8123.8|8111.8|8128.1|8116.1|8123.8|8111.8|0
1608258600000|2020-12-18 02:30:00|8123.9|8111.9|8123.8|8111.8|8123.9|8111.9|8123.8|8111.8|0
1608259500000|2020-12-18 02:45:00|8123.7|8111.7|8119.3|8107.3|8123.7|8111.7|8119.2|8107.2|0
1608259800000|2020-12-18 02:50:00|8119.2|8107.2|8119.3|8107.3|8119.3|8107.3|8119.2|8107.2|0
1608260100000|2020-12-18 02:55:00|8119.2|8107.2|8119.2|8107.2|8119.3|8107.3|8117|8105|0
1608260400000|2020-12-18 03:00:00|8119.3|8107.3|8119.3|8107.3|8121.4|8109.4|8119.2|8107.2|0
1608260700000|2020-12-18 03:05:00|8119.2|8107.2|8119.3|8107.3|8119.3|8107.3|8119.2|8107.2|0
1608261000000|2020-12-18 03:10:00|8119.2|8107.2|8119.3|8107.3|8119.3|8107.3|8119.2|8107.2|0
1608261300000|2020-12-18 03:15:00|8119.4|8107.4|8125|8113|8125|8113|8119.3|8107.3|0
1608261600000|2020-12-18 03:20:00|8125.1|8113.1|8126.3|8114.3|8127.4|8115.4|8125|8113|0
1608261900000|2020-12-18 03:25:00|8127.1|8115.1|8126.3|8114.3|8128.5|8116.5|8126.2|8114.2|0
1608262200000|2020-12-18 03:30:00|8126.2|8114.2|8124.1|8112.1|8126.3|8114.3|8124|8112|0
1608262500000|2020-12-18 03:35:00|8124|8112|8124|8112|8124.1|8112.1|8121.9|8109.9|0
1608263400000|2020-12-18 03:50:00|8123.9|8111.9|8127|8115|8127|8115|8123.9|8111.9|0
1608263700000|2020-12-18 03:55:00|8126.6|8114.6|8124.8|8112.8|8127|8115|8124.8|8112.8|0
1608264000000|2020-12-18 04:00:00|8124|8112|8126.7|8114.7|8128.8|8116.8|8122.6|8110.6|0
1608264300000|2020-12-18 04:05:00|8126.6|8114.6|8127.7|8115.7|8128.8|8116.8|8126.6|8114.6|0
1608264600000|2020-12-18 04:10:00|8126.6|8114.6|8129.2|8117.2|8129.2|8117.2|8126.6|8114.6|0
1608264900000|2020-12-18 04:15:00|8132.8|8120.8|8133.5|8121.5|8135.8|8123.8|8132.8|8120.8|0
1608265200000|2020-12-18 04:20:00|8133.4|8121.4|8133.4|8121.4|8133.4|8121.4|8133.4|8121.4|0
1608265500000|2020-12-18 04:25:00|8133.3|8121.3|8133.3|8121.3|8133.3|8121.3|8133.3|8121.3|0
1608266100000|2020-12-18 04:35:00|8133.4|8121.4|8131.2|8119.2|8133.4|8121.4|8131.2|8119.2|0
1608266400000|2020-12-18 04:40:00|8130.8|8118.8|8131.2|8119.2|8131.2|8119.2|8130.1|8118.1|0
1608266700000|2020-12-18 04:45:00|8130.4|8118.4|8131.2|8119.2|8131.2|8119.2|8129|8117|0
1608267000000|2020-12-18 04:50:00|8131.1|8119.1|8131.2|8119.2|8131.2|8119.2|8131.1|8119.1|0
1608267300000|2020-12-18 04:55:00|8131.1|8119.1|8128.9|8116.9|8131.1|8119.1|8128.9|8116.9|0
1608267900000|2020-12-18 05:05:00|8128.5|8116.5|8126.7|8114.7|8128.5|8116.5|8126.6|8114.6|0
1608268200000|2020-12-18 05:10:00|8126.6|8114.6|8121.4|8109.4|8126.6|8114.6|8117.3|8105.3|0
1608268500000|2020-12-18 05:15:00|8121.3|8109.3|8119.2|8107.2|8121.4|8109.4|8119.2|8107.2|0
1608268800000|2020-12-18 05:20:00|8118.4|8106.4|8117|8105|8119.2|8107.2|8117|8105|0
1608269100000|2020-12-18 05:25:00|8116.9|8104.9|8122.4|8110.4|8122.4|8110.4|8116.9|8104.9|0
1608269400000|2020-12-18 05:30:00|8122|8110|8122.4|8110.4|8122.5|8110.5|8121.3|8109.3|0
1608269700000|2020-12-18 05:35:00|8122.5|8110.5|8122.5|8110.5|8122.5|8110.5|8120.3|8108.3|0
1608270000000|2020-12-18 05:40:00|8122.6|8110.6|8122.8|8110.8|8122.8|8110.8|8122.5|8110.5|0
1608270300000|2020-12-18 05:45:00|8122.7|8110.7|8122.8|8110.8|8122.8|8110.8|8120.6|8108.6|0
1608270600000|2020-12-18 05:50:00|8122.9|8110.9|8127.3|8115.3|8127.3|8115.3|8122.9|8110.9|0
1608270900000|2020-12-18 05:55:00|8128.1|8116.1|8133.8|8121.8|8133.8|8121.8|8128.1|8116.1|0
1608271200000|2020-12-18 06:00:00|8133.4|8121.4|8131.6|8119.6|8133.4|8121.4|8131.6|8119.6|0
1608271500000|2020-12-18 06:05:00|8132.4|8120.4|8133.7|8121.7|8133.7|8121.7|8131.6|8119.6|0
1608271800000|2020-12-18 06:10:00|8132.9|8120.9|8133.9|8121.9|8133.9|8121.9|8131.5|8119.5|0
1608272100000|2020-12-18 06:15:00|8134.7|8122.7|8133.9|8121.9|8136.1|8124.1|8131.7|8119.7|0
1608272400000|2020-12-18 06:20:00|8133.5|8121.5|8134|8122|8134|8122|8131.8|8119.8|0
1608272700000|2020-12-18 06:25:00|8133.9|8121.9|8134|8122|8134|8122|8133.9|8121.9|0
1608273000000|2020-12-18 06:30:00|8134.8|8122.8|8139.5|8127.5|8140.6|8128.6|8134.8|8122.8|0
1608273300000|2020-12-18 06:35:00|8139.1|8127.1|8138.4|8126.4|8139.1|8127.1|8136.3|8124.3|0
1608273600000|2020-12-18 06:40:00|8138.3|8126.3|8138.4|8126.4|8139.5|8127.5|8137.3|8125.3|0
1608273900000|2020-12-18 06:45:00|8137.6|8125.6|8135.1|8123.1|8138.4|8126.4|8135.1|8123.1|0
1608274200000|2020-12-18 06:50:00|8135.2|8123.2|8135.2|8123.2|8135.2|8123.2|8135.2|8123.2|0
1608274500000|2020-12-18 06:55:00|8134.7|8122.7|8135.1|8123.1|8135.1|8123.1|8134.1|8122.1|0
1608274800000|2020-12-18 07:00:00|8134.6|8122.6|8126.3|8121.3|8135.8|8130.8|8117.8|8112.8|37
1608275100000|2020-12-18 07:05:00|8127.8|8122.8|8124.8|8119.8|8127.8|8122.8|8123.8|8118.8|25
1608275400000|2020-12-18 07:10:00|8125.3|8120.3|8122.8|8117.8|8125.3|8120.3|8122.8|8117.8|19
1608275700000|2020-12-18 07:15:00|8123.3|8118.3|8128.8|8123.8|8129.8|8124.8|8121.8|8116.8|37
1608276000000|2020-12-18 07:20:00|8128.3|8123.3|8125.8|8120.8|8128.3|8123.3|8125.8|8120.8|5
1608276300000|2020-12-18 07:25:00|8126.3|8121.3|8125.8|8120.8|8127.3|8122.3|8125.3|8120.3|7
1608276600000|2020-12-18 07:30:00|8126.3|8121.3|8124.8|8119.8|8127.8|8122.8|8123.8|8118.8|8
1608276900000|2020-12-18 07:35:00|8125.3|8120.3|8128.3|8123.3|8128.3|8123.3|8124.8|8119.8|54
1608277200000|2020-12-18 07:40:00|8128.8|8123.8|8127.8|8122.8|8131.3|8126.3|8127.8|8122.8|59
1608277500000|2020-12-18 07:45:00|8127.3|8122.3|8123.3|8118.3|8127.3|8122.3|8122.8|8117.8|32
1608277800000|2020-12-18 07:50:00|8123.8|8118.8|8122.8|8117.8|8124.8|8119.8|8119.8|8114.8|21
1608278100000|2020-12-18 07:55:00|8123.3|8118.3|8120.8|8115.8|8123.8|8118.8|8115.8|8110.8|61
1608278400000|2020-12-18 08:00:00|8122.3|8117.3|8123.8|8118.8|8124.8|8119.8|8100.8|8095.8|435
1608278700000|2020-12-18 08:05:00|8124.3|8119.3|8116.8|8111.8|8125.8|8120.8|8107.3|8102.3|237
1608279000000|2020-12-18 08:10:00|8116.3|8111.3|8100.3|8095.3|8119.3|8114.3|8099.8|8094.8|260
1608279300000|2020-12-18 08:15:00|8100.8|8095.8|8118.3|8113.3|8123.3|8118.3|8091.3|8086.3|241
1608279600000|2020-12-18 08:20:00|8120.3|8115.3|8114.3|8109.3|8123.8|8118.8|8111.3|8106.3|143
1608279900000|2020-12-18 08:25:00|8114.8|8109.8|8115.8|8110.8|8118.3|8113.3|8109.8|8104.8|87
1608280200000|2020-12-18 08:30:00|8115.3|8110.3|8114.8|8109.8|8117.8|8112.8|8109.3|8104.3|100
1608280500000|2020-12-18 08:35:00|8115.3|8110.3|8129.3|8124.3|8133.3|8128.3|8115.3|8110.3|69
1608280800000|2020-12-18 08:40:00|8127|8122|8134|8129|8134|8129|8123.5|8118.5|79
1608281100000|2020-12-18 08:45:00|8133.5|8128.5|8135.5|8130.5|8141.5|8136.5|8133|8128|275
1608281400000|2020-12-18 08:50:00|8136|8131|8135.5|8130.5|8141|8136|8135|8130|95
1608281700000|2020-12-18 08:55:00|8136|8131|8133|8128|8136.5|8131.5|8132|8127|59
1608282000000|2020-12-18 09:00:00|8134|8129|8135|8130|8138|8133|8130.5|8125.5|79
1608282300000|2020-12-18 09:05:00|8134|8129|8161.5|8156.5|8162.5|8157.5|8128|8123|211
1608282600000|2020-12-18 09:10:00|8161|8156|8147|8142|8161.5|8156.5|8147|8142|93
1608282900000|2020-12-18 09:15:00|8148.5|8143.5|8130.5|8125.5|8148.5|8143.5|8128.5|8123.5|83
1608283200000|2020-12-18 09:20:00|8130|8125|8124.5|8119.5|8131|8126|8122.5|8117.5|114
1608283500000|2020-12-18 09:25:00|8124|8119|8127|8122|8128.5|8123.5|8121.5|8116.5|44
1608283800000|2020-12-18 09:30:00|8127.5|8122.5|8115.5|8110.5|8128|8123|8113.5|8108.5|67
1608284100000|2020-12-18 09:35:00|8116|8111|8118.5|8113.5|8120|8115|8115|8110|23
1608284400000|2020-12-18 09:40:00|8118|8113|8116|8111|8119|8114|8114|8109|68
1608284700000|2020-12-18 09:45:00|8116.5|8111.5|8113|8108|8117|8112|8107.5|8102.5|73
1608285000000|2020-12-18 09:50:00|8112.5|8107.5|8117.5|8112.5|8117.5|8112.5|8105.5|8100.5|68
1608285300000|2020-12-18 09:55:00|8117|8112|8129|8124|8131.5|8126.5|8117|8112|54
1608285600000|2020-12-18 10:00:00|8131|8126|8134.5|8129.5|8136|8131|8130|8125|76
1608285900000|2020-12-18 10:05:00|8135|8130|8135|8130|8136|8131|8129.5|8124.5|105
1608286200000|2020-12-18 10:10:00|8134|8129|8125.5|8120.5|8134.5|8129.5|8125.5|8120.5|96
1608286500000|2020-12-18 10:15:00|8126|8121|8120.5|8115.5|8127|8122|8119.5|8114.5|91
1608286800000|2020-12-18 10:20:00|8121|8116|8127.5|8122.5|8132|8127|8121|8116|44
1608287100000|2020-12-18 10:25:00|8127|8122|8131.5|8126.5|8131.5|8126.5|8123.5|8118.5|72
1608287400000|2020-12-18 10:30:00|8132|8127|8128.5|8123.5|8132|8127|8120|8115|53
1608287700000|2020-12-18 10:35:00|8129|8124|8121|8116|8130|8125|8116|8111|90
1608288000000|2020-12-18 10:40:00|8120.5|8115.5|8129.5|8124.5|8130|8125|8119.5|8114.5|47
1608288300000|2020-12-18 10:45:00|8130|8125|8126|8121|8130.5|8125.5|8123|8118|70
1608288600000|2020-12-18 10:50:00|8125.5|8120.5|8123|8118|8134|8129|8107|8102|234
1608288900000|2020-12-18 10:55:00|8123.5|8118.5|8130.5|8125.5|8133|8128|8121|8116|180
1608289200000|2020-12-18 11:00:00|8131|8126|8108|8103|8131.5|8126.5|8108|8103|89
1608289500000|2020-12-18 11:05:00|8108.5|8103.5|8105.5|8100.5|8110|8105|8099|8094|85
1608289800000|2020-12-18 11:10:00|8106|8101|8109|8104|8112|8107|8101.5|8096.5|53
1608290100000|2020-12-18 11:15:00|8107|8102|8121.5|8116.5|8121.5|8116.5|8107|8102|35
1608290400000|2020-12-18 11:20:00|8122|8117|8122|8117|8127|8122|8121|8116|65
1608290700000|2020-12-18 11:25:00|8121|8116|8119.5|8114.5|8122.5|8117.5|8118|8113|42
1608291000000|2020-12-18 11:30:00|8120|8115|8117.5|8112.5|8122.5|8117.5|8113.5|8108.5|44
1608291300000|2020-12-18 11:35:00|8117|8112|8118.5|8113.5|8120|8115|8116|8111|19
1608291600000|2020-12-18 11:40:00|8119|8114|8114|8109|8119.5|8114.5|8114|8109|17
1608291900000|2020-12-18 11:45:00|8114.5|8109.5|8117.5|8112.5|8118.5|8113.5|8110.5|8105.5|39
1608292200000|2020-12-18 11:50:00|8118|8113|8105.5|8100.5|8118.5|8113.5|8104|8099|81
1608292500000|2020-12-18 11:55:00|8106|8101|8103|8098|8109|8104|8102.5|8097.5|26
1608292800000|2020-12-18 12:00:00|8103.5|8098.5|8105|8100|8105.5|8100.5|8098.5|8093.5|92
1608293100000|2020-12-18 12:05:00|8106|8101|8101.5|8096.5|8108|8103|8101|8096|37
1608293400000|2020-12-18 12:10:00|8101|8096|8089.5|8084.5|8102|8097|8088.5|8083.5|66
1608293700000|2020-12-18 12:15:00|8089|8084|8092.5|8087.5|8096.5|8091.5|8088|8083|102
1608294000000|2020-12-18 12:20:00|8093.5|8088.5|8095.5|8090.5|8099.5|8094.5|8092.5|8087.5|47
1608294300000|2020-12-18 12:25:00|8096|8091|8092.5|8087.5|8098|8093|8092|8087|71
1608294600000|2020-12-18 12:30:00|8092|8087|8097.5|8092.5|8099|8094|8092|8087|38
1608294900000|2020-12-18 12:35:00|8097|8092|8099.5|8094.5|8100.5|8095.5|8096|8091|36
1608295200000|2020-12-18 12:40:00|8099.6|8094.6|8102.1|8097.1|8103.1|8098.1|8096.1|8091.1|58
1608295500000|2020-12-18 12:45:00|8103.1|8098.1|8099.1|8094.1|8105.1|8100.1|8098.6|8093.6|39
1608295800000|2020-12-18 12:50:00|8098.6|8093.6|8103.1|8098.1|8104.1|8099.1|8096.6|8091.6|118
1608296100000|2020-12-18 12:55:00|8104.6|8099.6|8094.6|8089.6|8104.6|8099.6|8094.6|8089.6|82
1608296400000|2020-12-18 13:00:00|8095.1|8090.1|8095.1|8090.1|8095.1|8090.1|8089.1|8084.1|120
1608296700000|2020-12-18 13:05:00|8096.1|8091.1|8092.1|8087.1|8098.1|8093.1|8090.1|8085.1|43
1608297000000|2020-12-18 13:10:00|8093.1|8088.1|8099.1|8094.1|8099.6|8094.6|8093.1|8088.1|74
1608297300000|2020-12-18 13:15:00|8098.6|8093.6|8102.1|8097.1|8103.6|8098.6|8096.1|8091.1|79
1608297600000|2020-12-18 13:20:00|8101.6|8096.6|8099.6|8094.6|8101.6|8096.6|8097.1|8092.1|22
1608297900000|2020-12-18 13:25:00|8100.1|8095.1|8102.1|8097.1|8102.1|8097.1|8097.1|8092.1|33
1608298200000|2020-12-18 13:30:00|8104.1|8099.1|8101.1|8096.1|8104.1|8099.1|8096.6|8091.6|67
1608298500000|2020-12-18 13:35:00|8102.6|8097.6|8105.1|8100.1|8105.6|8100.6|8099.6|8094.6|34
1608298800000|2020-12-18 13:40:00|8105.6|8100.6|8114.6|8109.6|8114.6|8109.6|8105.1|8100.1|57
1608299100000|2020-12-18 13:45:00|8113.1|8108.1|8109.1|8104.1|8114.1|8109.1|8108.6|8103.6|45
1608299400000|2020-12-18 13:50:00|8110.6|8105.6|8107.1|8102.1|8112.1|8107.1|8105.1|8100.1|21
1608299700000|2020-12-18 13:55:00|8106.6|8101.6|8099.1|8094.1|8107.6|8102.6|8098.6|8093.6|33
1608300000000|2020-12-18 14:00:00|8099.6|8094.6|8094.1|8089.1|8099.6|8094.6|8091.6|8086.6|63
1608300300000|2020-12-18 14:05:00|8095.1|8090.1|8098.1|8093.1|8098.1|8093.1|8092.1|8087.1|62
1608300600000|2020-12-18 14:10:00|8099.6|8094.6|8095.1|8090.1|8100.6|8095.6|8093.1|8088.1|68
1608300900000|2020-12-18 14:15:00|8094.6|8089.6|8093.1|8088.1|8095.1|8090.1|8089.1|8084.1|74
1608301200000|2020-12-18 14:20:00|8094.6|8089.6|8094.1|8089.1|8097.1|8092.1|8089.1|8084.1|46
1608301500000|2020-12-18 14:25:00|8093.6|8088.6|8095.1|8090.1|8097.1|8092.1|8090.1|8085.1|59
1608301800000|2020-12-18 14:30:00|8095.6|8090.6|8089.1|8084.1|8096.6|8091.6|8086.1|8081.1|96
1608302100000|2020-12-18 14:35:00|8088.6|8083.6|8082.1|8077.1|8089.6|8084.6|8080.6|8075.6|46
1608302400000|2020-12-18 14:40:00|8083.1|8078.1|8076.1|8071.1|8085.1|8080.1|8075.6|8070.6|90
1608302700000|2020-12-18 14:45:00|8076.6|8071.6|8083.1|8078.1|8084.6|8079.6|8076.1|8071.1|148
1608303000000|2020-12-18 14:50:00|8082.6|8077.6|8068.1|8063.1|8083.1|8078.1|8067.6|8062.6|70
1608303300000|2020-12-18 14:55:00|8069.1|8064.1|8067.6|8062.6|8071.1|8066.1|8065.1|8060.1|73
1608303600000|2020-12-18 15:00:00|8068.1|8063.1|8065.6|8060.6|8077.6|8072.6|8065.1|8060.1|70
1608303900000|2020-12-18 15:05:00|8066.1|8061.1|8075.1|8070.1|8075.6|8070.6|8065.1|8060.1|90
1608304200000|2020-12-18 15:10:00|8075.6|8070.6|8070.1|8065.1|8077.1|8072.1|8070.1|8065.1|255
1608304500000|2020-12-18 15:15:00|8068.6|8063.6|8069.6|8064.6|8073.6|8068.6|8061.1|8056.1|459
1608304800000|2020-12-18 15:20:00|8068.6|8063.6|8063.1|8058.1|8073.6|8068.6|8061.6|8056.6|244
1608305100000|2020-12-18 15:25:00|8062.1|8057.1|8067.6|8062.6|8072.1|8067.1|8061.6|8056.6|253
1608305400000|2020-12-18 15:30:00|8068.6|8063.6|8069.6|8064.6|8072.6|8067.6|8063.6|8058.6|431
1608305700000|2020-12-18 15:35:00|8070.1|8065.1|8064.1|8059.1|8078.6|8073.6|8055.1|8050.1|702
1608306000000|2020-12-18 15:40:00|8063.6|8058.6|8073.6|8068.6|8074.6|8069.6|8060.1|8055.1|398
1608306300000|2020-12-18 15:45:00|8074.1|8069.1|8057.1|8052.1|8076.6|8071.6|8055.6|8050.6|173
1608306600000|2020-12-18 15:50:00|8056.6|8051.6|8053.6|8048.6|8057.6|8052.6|8052.1|8047.1|618
1608306900000|2020-12-18 15:55:00|8054.1|8049.1|8054.6|8049.6|8058.6|8053.6|8051.6|8046.6|80
1608307200000|2020-12-18 16:00:00|8054.1|8049.1|8052.1|8047.1|8055.1|8050.1|8050.6|8045.6|77
1608307500000|2020-12-18 16:05:00|8051.6|8046.6|8055.1|8050.1|8055.1|8050.1|8048.1|8043.1|142
1608307800000|2020-12-18 16:10:00|8055.6|8050.6|8048.6|8043.6|8057.6|8052.6|8045.6|8040.6|123
1608308100000|2020-12-18 16:15:00|8048.1|8043.1|8050.6|8045.6|8051.6|8046.6|8040.6|8035.6|179
1608308400000|2020-12-18 16:20:00|8049.6|8044.6|8054.6|8049.6|8055.1|8050.1|8048.1|8043.1|108
1608308700000|2020-12-18 16:25:00|8056.1|8051.1|8046.6|8041.6|8057.1|8052.1|8046.6|8041.6|266
1608309000000|2020-12-18 16:30:00|8044.2|8037.2|8044.2|8037.2|8051.2|8045.2|8035.2|8028.2|792
1608309300000|2020-12-18 16:35:00|8045.2|8033.2|8038.2|8031.2|8045.2|8037.2|8032.2|8026.2|288
1608309600000|2020-12-18 16:40:00|8039.2|8032.2|8042.2|8034.2|8042.2|8034.2|8038.2|8030.2|180
1608309900000|2020-12-18 16:45:00|8043.2|8035.2|8047.2|8039.2|8047.2|8039.2|8043.2|8035.2|11
1608310200000|2020-12-18 16:50:00|8048.2|8040.2|8054.2|8047.2|8055.2|8048.2|8048.2|8040.2|32
1608310500000|2020-12-18 16:55:00|8053.2|8046.2|8057.2|8050.2|8058.2|8050.2|8052.2|8046.2|30
1608310800000|2020-12-18 17:00:00|8056.2|8049.2|8062.2|8053.2|8062.2|8053.2|8056.2|8049.2|17
1608311100000|2020-12-18 17:05:00|8061.2|8054.2|8057.2|8049.2|8062.2|8056.2|8057.2|8049.2|37
1608311400000|2020-12-18 17:10:00|8055.2|8048.2|8056.2|8048.2|8056.2|8048.2|8054.2|8047.2|2
1608311700000|2020-12-18 17:15:00|8057.2|8049.2|8056.2|8047.2|8057.2|8050.2|8056.2|8047.2|5
1608312000000|2020-12-18 17:20:00|8055.2|8046.2|8052.2|8044.2|8055.2|8046.2|8052.2|8044.2|1
1608312300000|2020-12-18 17:25:00|8051.2|8043.2|8055.2|8048.2|8055.2|8049.2|8051.2|8043.2|16
1608312600000|2020-12-18 17:30:00|8056.2|8046.2|8058.2|8051.2|8059.2|8051.2|8054.2|8046.2|5
1608312900000|2020-12-18 17:35:00|8059.2|8052.2|8065.2|8057.2|8065.2|8057.2|8058.2|8051.2|27
1608313200000|2020-12-18 17:40:00|8064.2|8056.2|8064.2|8057.2|8066.2|8057.2|8064.2|8056.2|3
1608313500000|2020-12-18 17:45:00|8063.2|8056.2|8059.2|8051.2|8063.2|8057.2|8059.2|8051.2|16
1608313800000|2020-12-18 17:50:00|8058.2|8050.2|8056.2|8048.2|8059.2|8052.2|8056.2|8047.2|11
1608314100000|2020-12-18 17:55:00|8055.2|8047.2|8057.2|8048.2|8057.2|8049.2|8055.2|8046.2|6
1608314400000|2020-12-18 18:00:00|8056.2|8049.2|8051.2|8044.2|8056.2|8049.2|8051.2|8043.2|28
1608314700000|2020-12-18 18:05:00|8050.2|8043.2|8050.2|8039.2|8051.2|8044.2|8046.2|8037.2|56
1608315000000|2020-12-18 18:10:00|8049.2|8040.2|8048.2|8040.2|8052.2|8046.2|8047.2|8039.2|12
1608315300000|2020-12-18 18:15:00|8047.2|8039.2|8042.2|8036.2|8048.2|8039.2|8042.2|8036.2|6
1608315600000|2020-12-18 18:20:00|8044.2|8033.2|8041.2|8031.2|8044.2|8035.2|8038.2|8030.2|7
1608315900000|2020-12-18 18:25:00|8040.2|8030.2|8040.2|8032.2|8044.2|8034.2|8038.2|8030.2|4
1608316200000|2020-12-18 18:30:00|8039.2|8031.2|8038.2|8029.2|8040.2|8032.2|8035.2|8028.2|10
1608316500000|2020-12-18 18:35:00|8037.2|8030.2|8033.2|8027.2|8039.2|8030.2|8033.2|8027.2|4
1608316800000|2020-12-18 18:40:00|8036.2|8026.2|8037.2|8029.2|8039.2|8030.2|8034.2|8026.2|6
1608317100000|2020-12-18 18:45:00|8036.2|8028.2|8036.2|8027.2|8038.2|8030.2|8032.2|8026.2|16
1608317400000|2020-12-18 18:50:00|8035.2|8026.2|8032.2|8024.2|8035.2|8026.2|8031.2|8022.2|7
1608317700000|2020-12-18 18:55:00|8033.2|8025.2|8034.5|8022.5|8037.2|8027.2|8031.2|8022.5|26
1608318000000|2020-12-18 19:00:00|8034.4|8022.4|8036.2|8024.2|8038.8|8026.8|8032|8020|0
1608318300000|2020-12-18 19:05:00|8036.3|8024.3|8038.7|8026.7|8041|8029|8036.2|8024.2|0
1608318600000|2020-12-18 19:10:00|8038.8|8026.8|8040.5|8028.5|8040.5|8028.5|8038|8026|0
1608318900000|2020-12-18 19:15:00|8040.4|8028.4|8038.3|8026.3|8040.5|8028.5|8035.7|8023.7|0
1608319200000|2020-12-18 19:20:00|8038.4|8026.4|8038.4|8026.4|8040.9|8028.9|8038.3|8026.3|0
1608319500000|2020-12-18 19:25:00|8038.5|8026.5|8038.4|8026.4|8040.6|8028.6|8036|8024|0
1608319800000|2020-12-18 19:30:00|8038.5|8026.5|8038.8|8026.8|8041.1|8029.1|8036.3|8024.3|0
1608320100000|2020-12-18 19:35:00|8039.1|8027.1|8039.1|8027.1|8041.2|8029.2|8038.8|8026.8|0
1608320400000|2020-12-18 19:40:00|8039.2|8027.2|8037.2|8025.2|8039.5|8027.5|8034.9|8022.9|0
1608320700000|2020-12-18 19:45:00|8037.1|8025.1|8037.2|8025.2|8037.5|8025.5|8032.7|8020.7|0
1608321000000|2020-12-18 19:50:00|8037.1|8025.1|8034.7|8022.7|8037.1|8025.1|8034.5|8022.5|0
1608321300000|2020-12-18 19:55:00|8034.8|8022.8|8037.8|8025.8|8037.9|8025.9|8033.1|8021.1|0
1608321600000|2020-12-18 20:00:00|8037.9|8025.9|8021|8009|8037.9|8025.9|8018.5|8006.5|0
1608321900000|2020-12-18 20:05:00|8021.1|8009.1|8023.8|8011.8|8026.4|8014.4|8021|8009|0
1608322200000|2020-12-18 20:10:00|8023.7|8011.7|8021.8|8009.8|8023.8|8011.8|8019|8007|0
1608322500000|2020-12-18 20:15:00|8021.9|8009.9|8022|8010|8026.6|8014.6|8021.8|8009.8|0
1608322800000|2020-12-18 20:20:00|8022.2|8010.2|8019.7|8007.7|8022.2|8010.2|8014.9|8002.9|0
1608323100000|2020-12-18 20:25:00|8019.8|8007.8|8019.6|8007.6|8019.8|8007.8|8016.9|8004.9|0
1608323400000|2020-12-18 20:30:00|8019.7|8007.7|8034.9|8022.9|8035|8023|8017.6|8005.6|0
1608323700000|2020-12-18 20:35:00|8034.8|8022.8|8030.3|8018.3|8034.8|8022.8|8028|8016|0
1608324000000|2020-12-18 20:40:00|8028.3|8016.3|8042.3|8030.3|8042.5|8030.5|8027.7|8015.7|0
1608324300000|2020-12-18 20:45:00|8042.4|8030.4|8045.6|8033.6|8048.1|8036.1|8040.3|8028.3|0
1608324600000|2020-12-18 20:50:00|8045.3|8033.3|8053.7|8041.7|8058.5|8046.5|8041.1|8029.1|0
1608324900000|2020-12-18 20:55:00|8053.8|8041.8|8055.6|8043.6|8065.5|8053.5|8039.7|8027.7|0
1608325200000|2020-12-18 21:00:00|8055.7|8043.7|8057.8|8045.8|8061.7|8049.7|8042.2|8030.2|0
1608325500000|2020-12-18 21:05:00|8057.9|8045.9|8053.1|8041.1|8060.8|8048.8|8049.8|8037.8|0
1608325800000|2020-12-18 21:10:00|8053.2|8041.2|8062.2|8050.2|8062.9|8050.9|8051.1|8039.1|0
1608326100000|2020-12-18 21:15:00|8062.4|8050.4|8054.8|8042.8|8062.4|8050.4|8050.5|8038.5|0
1608326400000|2020-12-18 21:20:00|8055.5|8043.5|8057|8045|8059|8047|8053.8|8041.8|0
1608326700000|2020-12-18 21:25:00|8056.8|8044.8|8057|8045|8057.8|8045.8|8056.8|8044.8|0
1608327000000|2020-12-18 21:30:00|8056.7|8044.7|8063.9|8051.9|8064.3|8052.3|8056.7|8044.7|0
1608327300000|2020-12-18 21:35:00|8064.3|8052.3|8067.9|8055.9|8068.8|8056.8|8063|8051|0
1608327600000|2020-12-18 21:40:00|8068.3|8056.3|8064.5|8052.5|8068.3|8056.3|8057.7|8045.7|0
1608327900000|2020-12-18 21:45:00|8064.4|8052.4|8071.2|8059.2|8071.7|8059.7|8060.9|8048.9|0
1608328200000|2020-12-18 21:50:00|8070.5|8058.5|8046.6|8034.6|8071.2|8059.2|8046.1|8034.1|0
1608328500000|2020-12-18 21:55:00|8046.1|8034.1|8047.3|8035.3|8048.7|8036.7|8041.9|8029.9|0
1608505200000|2020-12-20 23:00:00|8037.1|8025.1|8011.4|7999.4|8038.9|8026.9|8011.4|7999.4|0
1608505500000|2020-12-20 23:05:00|8011.6|7999.6|8017.6|8005.6|8022.9|8010.9|8011.4|7999.4|0
1608505800000|2020-12-20 23:10:00|8017.5|8005.5|8013.3|8001.3|8021.4|8009.4|8012.8|8000.8|0
1608506100000|2020-12-20 23:15:00|8013|8001|8015.2|8003.2|8018.1|8006.1|8012|8000|0
1608506400000|2020-12-20 23:20:00|8015.1|8003.1|8016.8|8004.8|8017.3|8005.3|8009.7|7997.7|0
1608506700000|2020-12-20 23:25:00|8016.6|8004.6|8016.6|8004.6|8017.7|8005.7|8015.4|8003.4|0
1608507000000|2020-12-20 23:30:00|8017|8005|8012.6|8000.6|8018.6|8006.6|8008.7|7996.7|0
1608507300000|2020-12-20 23:35:00|8012.8|8000.8|8008|7996|8014.6|8002.6|8008|7996|0
1608507600000|2020-12-20 23:40:00|8008.1|7996.1|8007.6|7995.6|8009.9|7997.9|8005.5|7993.5|0
1608507900000|2020-12-20 23:45:00|8007.4|7995.4|8010.1|7998.1|8012.1|8000.1|8007.2|7995.2|0
1608508200000|2020-12-20 23:50:00|8010.3|7998.3|8013.5|8001.5|8014|8002|8010.3|7998.3|0
1608508500000|2020-12-20 23:55:00|8013.3|8001.3|8020.3|8008.3|8021.1|8009.1|8011.5|7999.5|0
1608508800000|2020-12-21 00:00:00|8020.2|8008.2|8028.8|8016.8|8029.8|8017.8|8019.1|8007.1|0
1608509100000|2020-12-21 00:05:00|8029.2|8017.2|8029.7|8017.7|8033.5|8021.5|8028.8|8016.8|0
1608509400000|2020-12-21 00:10:00|8030.1|8018.1|8025.3|8013.3|8030.6|8018.6|8016.4|8004.4|0
1608509700000|2020-12-21 00:15:00|8025.7|8013.7|7962.1|7950.1|8025.7|8013.7|7946.2|7934.2|0
1608510000000|2020-12-21 00:20:00|7961.7|7949.7|7960.1|7948.1|7966.3|7954.3|7957.9|7945.9|0
1608510300000|2020-12-21 00:25:00|7959.3|7947.3|7951.9|7939.9|7960.3|7948.3|7948.7|7936.7|0
1608510600000|2020-12-21 00:30:00|7951.5|7939.5|7961.7|7949.7|7962.8|7950.8|7950.8|7938.8|0
1608510900000|2020-12-21 00:35:00|7961.3|7949.3|7954.7|7942.7|7961.8|7949.8|7954.7|7942.7|0
1608511200000|2020-12-21 00:40:00|7954.6|7942.6|7954.9|7942.9|7957.1|7945.1|7954.6|7942.6|0
1608511500000|2020-12-21 00:45:00|7955|7943|7950.9|7938.9|7955|7943|7944|7932|0
1608511800000|2020-12-21 00:50:00|7951|7939|7958|7946|7960.2|7948.2|7948.7|7936.7|0
1608512100000|2020-12-21 00:55:00|7957.6|7945.6|7935.3|7923.3|7958|7946|7929.4|7917.4|0
1608512400000|2020-12-21 01:00:00|7934.9|7922.9|7930.9|7918.9|7934.9|7922.9|7920.8|7908.8|0
1608512700000|2020-12-21 01:05:00|7930.8|7918.8|7941.2|7929.2|7941.2|7929.2|7929.7|7917.7|0
1608513000000|2020-12-21 01:10:00|7942|7930|7941|7929|7943.4|7931.4|7940.9|7928.9|0
1608513300000|2020-12-21 01:15:00|7940.9|7928.9|7936|7924|7941|7929|7929.4|7917.4|0
1608513600000|2020-12-21 01:20:00|7935.9|7923.9|7939.9|7927.9|7940.2|7928.2|7935.6|7923.6|0
1608513900000|2020-12-21 01:25:00|7940|7928|7935.6|7923.6|7942.2|7930.2|7935.6|7923.6|0
1608514200000|2020-12-21 01:30:00|7936|7924|7937.5|7925.5|7939.6|7927.6|7933.3|7921.3|0
1608514500000|2020-12-21 01:35:00|7937.4|7925.4|7931|7919|7937.5|7925.5|7928.7|7916.7|0
1608514800000|2020-12-21 01:40:00|7930.9|7918.9|7928.5|7916.5|7933.2|7921.2|7926.2|7914.2|0
1608515100000|2020-12-21 01:45:00|7926.4|7914.4|7920.1|7908.1|7926.4|7914.4|7917.9|7905.9|0
1608515400000|2020-12-21 01:50:00|7919.3|7907.3|7920.5|7908.5|7921.2|7909.2|7913.6|7901.6|0
1608515700000|2020-12-21 01:55:00|7921.2|7909.2|7920.3|7908.3|7922.5|7910.5|7919|7907|0
1608516000000|2020-12-21 02:00:00|7920.4|7908.4|7934.7|7922.7|7934.8|7922.8|7920.1|7908.1|0
1608516300000|2020-12-21 02:05:00|7934.8|7922.8|7933.8|7921.8|7934.8|7922.8|7929.3|7917.3|0
1608516600000|2020-12-21 02:10:00|7933.7|7921.7|7933.6|7921.6|7933.7|7921.7|7931.6|7919.6|0
1608516900000|2020-12-21 02:15:00|7933.5|7921.5|7935.8|7923.8|7935.9|7923.9|7933.5|7921.5|0
1608517200000|2020-12-21 02:20:00|7935.9|7923.9|7933.7|7921.7|7936|7924|7933.7|7921.7|0
1608517500000|2020-12-21 02:25:00|7934.5|7922.5|7925.2|7913.2|7935.9|7923.9|7925.1|7913.1|0
1608517800000|2020-12-21 02:30:00|7925.3|7913.3|7925.2|7913.2|7926.3|7914.3|7918.7|7906.7|0
1608518100000|2020-12-21 02:35:00|7924.4|7912.4|7922.8|7910.8|7924.4|7912.4|7920.6|7908.6|0
1608518400000|2020-12-21 02:40:00|7918.9|7906.9|7917.1|7905.1|7919.2|7907.2|7917.1|7905.1|0
1608518700000|2020-12-21 02:45:00|7917.2|7905.2|7919.4|7907.4|7920.5|7908.5|7917.1|7905.1|0
1608519000000|2020-12-21 02:50:00|7919.5|7907.5|7917.3|7905.3|7919.5|7907.5|7917.2|7905.2|0
1608519300000|2020-12-21 02:55:00|7917.2|7905.2|7920.3|7908.3|7920.4|7908.4|7915.1|7903.1|0
1608519600000|2020-12-21 03:00:00|7919.5|7907.5|7915.8|7903.8|7920.3|7908.3|7914.7|7902.7|0
1608519900000|2020-12-21 03:05:00|7915.9|7903.9|7912.5|7900.5|7918|7906|7910.2|7898.2|0
1608520200000|2020-12-21 03:10:00|7912.6|7900.6|7920.4|7908.4|7921.6|7909.6|7912.5|7900.5|0
1608520500000|2020-12-21 03:15:00|7920|7908|7921.6|7909.6|7921.6|7909.6|7919.3|7907.3|0
1608520800000|2020-12-21 03:20:00|7921.5|7909.5|7919.4|7907.4|7921.5|7909.5|7919.3|7907.3|0
1608521100000|2020-12-21 03:25:00|7919.3|7907.3|7921.5|7909.5|7921.6|7909.6|7919.3|7907.3|0
1608521400000|2020-12-21 03:30:00|7920.7|7908.7|7918.3|7906.3|7920.7|7908.7|7917.2|7905.2|0
1608521700000|2020-12-21 03:35:00|7918.2|7906.2|7918.2|7906.2|7920.3|7908.3|7918.1|7906.1|0
1608522000000|2020-12-21 03:40:00|7918.1|7906.1|7918.1|7906.1|7918.1|7906.1|7915.9|7903.9|0
1608522300000|2020-12-21 03:45:00|7918.2|7906.2|7918.1|7906.1|7918.2|7906.2|7918.1|7906.1|0
1608522600000|2020-12-21 03:50:00|7918.2|7906.2|7916|7904|7919.2|7907.2|7916|7904|0
1608522900000|2020-12-21 03:55:00|7916.1|7904.1|7916|7904|7916.1|7904.1|7913.8|7901.8|0
1608523200000|2020-12-21 04:00:00|7915.9|7903.9|7915.9|7903.9|7916|7904|7913.8|7901.8|0
1608523500000|2020-12-21 04:05:00|7916.7|7904.7|7920.4|7908.4|7920.4|7908.4|7915.9|7903.9|0
1608523800000|2020-12-21 04:10:00|7921.2|7909.2|7929.1|7917.1|7929.2|7917.2|7921.2|7909.2|0
1608524100000|2020-12-21 04:15:00|7930.2|7918.2|7941.2|7929.2|7941.2|7929.2|7930.2|7918.2|0
1608524400000|2020-12-21 04:20:00|7941.3|7929.3|7940.8|7928.8|7941.3|7929.3|7940.8|7928.8|0
1608524700000|2020-12-21 04:25:00|7940.7|7928.7|7940.7|7928.7|7940.8|7928.8|7940.7|7928.7|0
1608525000000|2020-12-21 04:30:00|7940.8|7928.8|7938.7|7926.7|7940.8|7928.8|7938.6|7926.6|0
1608525300000|2020-12-21 04:35:00|7938.6|7926.6|7938.6|7926.6|7943|7931|7938.6|7926.6|0
1608525600000|2020-12-21 04:40:00|7938.5|7926.5|7933.6|7921.6|7938.7|7926.7|7931.4|7919.4|0
1608525900000|2020-12-21 04:45:00|7930|7918|7927.9|7915.9|7930.1|7918.1|7927.9|7915.9|0
1608526200000|2020-12-21 04:50:00|7928.7|7916.7|7930|7918|7930|7918|7927.9|7915.9|0
1608526500000|2020-12-21 04:55:00|7930.1|7918.1|7930.1|7918.1|7932.2|7920.2|7930|7918|0
1608526800000|2020-12-21 05:00:00|7930|7918|7935.8|7923.8|7935.8|7923.8|7927.9|7915.9|0
1608527100000|2020-12-21 05:05:00|7939.4|7927.4|7941.6|7929.6|7941.6|7929.6|7939.4|7927.4|0
1608527400000|2020-12-21 05:10:00|7941.7|7929.7|7946.3|7934.3|7946.4|7934.4|7941.6|7929.6|0
1608527700000|2020-12-21 05:15:00|7945.5|7933.5|7944.1|7932.1|7946.3|7934.3|7944.1|7932.1|0
1608528000000|2020-12-21 05:20:00|7944.2|7932.2|7944.1|7932.1|7944.2|7932.2|7944.1|7932.1|0
1608528300000|2020-12-21 05:25:00|7944.2|7932.2|7944.9|7932.9|7945|7933|7944.1|7932.1|0
1608528600000|2020-12-21 05:30:00|7945|7933|7951.5|7939.5|7951.5|7939.5|7944.9|7932.9|0
1608528900000|2020-12-21 05:35:00|7951.1|7939.1|7953.4|7941.4|7953.4|7941.4|7951.1|7939.1|0
1608529200000|2020-12-21 05:40:00|7954.2|7942.2|7958.3|7946.3|7958.3|7946.3|7954.2|7942.2|0
1608529500000|2020-12-21 05:45:00|7958.2|7946.2|7960.7|7948.7|7963|7951|7958.2|7946.2|0
1608529800000|2020-12-21 05:50:00|7960.8|7948.8|7962.9|7950.9|7963|7951|7960.7|7948.7|0
1608530100000|2020-12-21 05:55:00|7962.8|7950.8|7962.9|7950.9|7962.9|7950.9|7960.7|7948.7|0
1608530400000|2020-12-21 06:00:00|7962.1|7950.1|7958.5|7946.5|7962.1|7950.1|7958.4|7946.4|0
1608530700000|2020-12-21 06:05:00|7958.4|7946.4|7958.4|7946.4|7960.6|7948.6|7958.4|7946.4|0
1608531000000|2020-12-21 06:10:00|7958.3|7946.3|7954|7942|7958.4|7946.4|7951.7|7939.7|0
1608531300000|2020-12-21 06:15:00|7951.8|7939.8|7956|7944|7958.1|7946.1|7951.5|7939.5|0
1608531600000|2020-12-21 06:20:00|7954.9|7942.9|7957.2|7945.2|7959.4|7947.4|7954.9|7942.9|0
1608531900000|2020-12-21 06:25:00|7956.4|7944.4|7955.1|7943.1|7956.4|7944.4|7952.9|7940.9|0
1608532200000|2020-12-21 06:30:00|7955.2|7943.2|7960.1|7948.1|7960.2|7948.2|7955.1|7943.1|0
1608532500000|2020-12-21 06:35:00|7960.3|7948.3|7958.1|7946.1|7960.3|7948.3|7958.1|7946.1|0
1608532800000|2020-12-21 06:40:00|7958|7946|7936.6|7924.6|7958.1|7946.1|7934.3|7922.3|0
1608533100000|2020-12-21 06:45:00|7936.5|7924.5|7940.8|7928.8|7940.8|7928.8|7932|7920|0
1608533400000|2020-12-21 06:50:00|7940.7|7928.7|7940.7|7928.7|7942.9|7930.9|7936.4|7924.4|0
1608533700000|2020-12-21 06:55:00|7940.6|7928.6|7938.5|7926.5|7942.8|7930.8|7938.4|7926.4|0
1608534000000|2020-12-21 07:00:00|7938.3|7926.3|7918.2|7913.2|7938.3|7926.3|7895.2|7890.2|127
1608534300000|2020-12-21 07:05:00|7917.7|7912.7|7899.7|7894.7|7917.7|7912.7|7899.7|7894.7|35
1608534600000|2020-12-21 07:10:00|7899.2|7894.2|7905.2|7900.2|7912.7|7907.7|7896.2|7891.2|42
1608534900000|2020-12-21 07:15:00|7902.2|7897.2|7900.2|7895.2|7911.7|7906.7|7898.2|7893.2|18
1608535200000|2020-12-21 07:20:00|7899.7|7894.7|7886.2|7881.2|7899.7|7894.7|7884.2|7879.2|25
1608535500000|2020-12-21 07:25:00|7885.7|7880.7|7869.2|7864.2|7885.7|7880.7|7867.7|7862.7|32
1608535800000|2020-12-21 07:30:00|7868.7|7863.7|7848.7|7843.7|7868.7|7863.7|7848.2|7843.2|69
1608536100000|2020-12-21 07:35:00|7848.2|7843.2|7843.2|7838.2|7848.7|7843.7|7833.2|7828.2|53
1608536400000|2020-12-21 07:40:00|7843.7|7838.7|7856.7|7851.7|7857.2|7852.2|7836.7|7831.7|67
1608536700000|2020-12-21 07:45:00|7853.7|7848.7|7872.2|7867.2|7872.7|7867.7|7852.7|7847.7|73
1608537000000|2020-12-21 07:50:00|7871.7|7866.7|7868.7|7863.7|7878.2|7873.2|7862.2|7857.2|33
1608537300000|2020-12-21 07:55:00|7869.2|7864.2|7858.7|7853.7|7875.2|7870.2|7857.7|7852.7|108
1608537600000|2020-12-21 08:00:00|7859.2|7854.2|7796.2|7791.2|7860.2|7855.2|7771.7|7766.7|1094
1608537900000|2020-12-21 08:05:00|7795.7|7790.7|7804.7|7799.7|7806.7|7801.7|7765.7|7760.7|605
1608538200000|2020-12-21 08:10:00|7805.7|7800.7|7841.7|7836.7|7841.7|7836.7|7799.7|7794.7|422
1608538500000|2020-12-21 08:15:00|7845.7|7840.7|7865.7|7860.7|7867.7|7862.7|7828.7|7823.7|348
1608538800000|2020-12-21 08:20:00|7865.2|7860.2|7822.7|7817.7|7865.2|7860.2|7819.7|7814.7|404
1608539100000|2020-12-21 08:25:00|7823.2|7818.2|7805.2|7800.2|7823.7|7818.7|7803.7|7798.7|167
1608539400000|2020-12-21 08:30:00|7805.7|7800.7|7834.7|7829.7|7835.7|7830.7|7803.7|7798.7|132
1608539700000|2020-12-21 08:35:00|7834.2|7829.2|7847.7|7842.7|7862.7|7857.7|7831.7|7826.7|152
1608540000000|2020-12-21 08:40:00|7850|7845|7851|7846|7867|7862|7847|7842|128
1608540300000|2020-12-21 08:45:00|7850.5|7845.5|7846.5|7841.5|7856|7851|7842|7837|93
1608540600000|2020-12-21 08:50:00|7846|7841|7846.5|7841.5|7866.5|7861.5|7844.5|7839.5|147
1608540900000|2020-12-21 08:55:00|7847|7842|7848.5|7843.5|7852.5|7847.5|7841|7836|58
1608541200000|2020-12-21 09:00:00|7847.5|7842.5|7835|7830|7849.5|7844.5|7835|7830|74
1608541500000|2020-12-21 09:05:00|7834.5|7829.5|7823|7818|7834.5|7829.5|7820|7815|97
1608541800000|2020-12-21 09:10:00|7822|7817|7809|7804|7822|7817|7806.5|7801.5|124
1608542100000|2020-12-21 09:15:00|7808.5|7803.5|7820.5|7815.5|7824.5|7819.5|7806.5|7801.5|100
1608542400000|2020-12-21 09:20:00|7820|7815|7811|7806|7824.5|7819.5|7811|7806|121
1608542700000|2020-12-21 09:25:00|7810.5|7805.5|7817|7812|7817|7812|7808.5|7803.5|74
1608543000000|2020-12-21 09:30:00|7816.5|7811.5|7813.5|7808.5|7820.5|7815.5|7811|7806|43
1608543300000|2020-12-21 09:35:00|7814|7809|7806|7801|7815|7810|7800.5|7795.5|134
1608543600000|2020-12-21 09:40:00|7805.5|7800.5|7786|7781|7809|7804|7785.5|7780.5|180
1608543900000|2020-12-21 09:45:00|7785.5|7780.5|7776|7771|7786.5|7781.5|7770.5|7765.5|191
1608544200000|2020-12-21 09:50:00|7775.5|7770.5|7783.5|7778.5|7787.5|7782.5|7771|7766|104
1608544500000|2020-12-21 09:55:00|7782.5|7777.5|7776|7771|7784|7779|7773|7768|60
1608544800000|2020-12-21 10:00:00|7775.5|7770.5|7756|7751|7775.5|7770.5|7756|7751|126
1608545100000|2020-12-21 10:05:00|7755.5|7750.5|7745.5|7740.5|7756.5|7751.5|7741.5|7736.5|231
1608545400000|2020-12-21 10:10:00|7745|7740|7746.5|7741.5|7750.5|7745.5|7740|7735|202
1608545700000|2020-12-21 10:15:00|7747|7742|7741|7736|7760.5|7755.5|7740.5|7735.5|159
1608546000000|2020-12-21 10:20:00|7741.5|7736.5|7718|7713|7742|7737|7715|7710|186
1608546300000|2020-12-21 10:25:00|7718.5|7713.5|7705.5|7700.5|7719.5|7714.5|7703.5|7698.5|285
1608546600000|2020-12-21 10:30:00|7705|7700|7695|7690|7706.5|7701.5|7684.5|7679.5|447
1608546900000|2020-12-21 10:35:00|7695.5|7690.5|7727|7722|7731|7726|7693|7688|164
1608547200000|2020-12-21 10:40:00|7726.5|7721.5|7720|7715|7727.5|7722.5|7711|7706|94
1608547500000|2020-12-21 10:45:00|7720.5|7715.5|7702.5|7697.5|7723|7718|7699.5|7694.5|236
1608547800000|2020-12-21 10:50:00|7703|7698|7693.5|7688.5|7712|7707|7670|7665|391
1608548100000|2020-12-21 10:55:00|7694|7689|7691|7686|7707.5|7702.5|7667.5|7662.5|330
1608548400000|2020-12-21 11:00:00|7692|7687|7710|7705|7719.5|7714.5|7689|7684|134
1608548700000|2020-12-21 11:05:00|7709|7704|7726|7721|7726.5|7721.5|7706.5|7701.5|172
1608549000000|2020-12-21 11:10:00|7726.5|7721.5|7755.5|7750.5|7764|7759|7723|7718|563
1608549300000|2020-12-21 11:15:00|7756|7751|7757.5|7752.5|7767|7762|7753|7748|138
1608549600000|2020-12-21 11:20:00|7757|7752|7758|7753|7764|7759|7750.5|7745.5|85
1608549900000|2020-12-21 11:25:00|7757.5|7752.5|7767|7762|7771|7766|7752.5|7747.5|114
1608550200000|2020-12-21 11:30:00|7767.5|7762.5|7770.5|7765.5|7773|7768|7759.5|7754.5|113
1608550500000|2020-12-21 11:35:00|7771|7766|7789|7784|7794.5|7789.5|7770.5|7765.5|106
1608550800000|2020-12-21 11:40:00|7788.5|7783.5|7792.5|7787.5|7795.5|7790.5|7781.5|7776.5|89
1608551100000|2020-12-21 11:45:00|7792|7787|7794|7789|7797|7792|7786|7781|141
1608551400000|2020-12-21 11:50:00|7794.5|7789.5|7783.5|7778.5|7795|7790|7779|7774|149
1608551700000|2020-12-21 11:55:00|7784|7779|7786|7781|7798|7793|7782.5|7777.5|173
1608552000000|2020-12-21 12:00:00|7787|7782|7816|7811|7817|7812|7787|7782|88
1608552300000|2020-12-21 12:05:00|7816.5|7811.5|7806|7801|7821|7816|7803|7798|183
1608552600000|2020-12-21 12:10:00|7806.5|7801.5|7802.5|7797.5|7811|7806|7797|7792|45
1608552900000|2020-12-21 12:15:00|7803|7798|7801.5|7796.5|7808|7803|7795.5|7790.5|97
1608553200000|2020-12-21 12:20:00|7802|7797|7788.5|7783.5|7804|7799|7787.5|7782.5|178
1608553500000|2020-12-21 12:25:00|7788|7783|7787|7782|7790.5|7785.5|7777.5|7772.5|131
1608553800000|2020-12-21 12:30:00|7787.5|7782.5|7782|7777|7796.5|7791.5|7781|7776|142
1608554100000|2020-12-21 12:35:00|7781.5|7776.5|7781.5|7776.5|7787.5|7782.5|7778.5|7773.5|71
1608554400000|2020-12-21 12:40:00|7777.9|7772.9|7780.9|7775.9|7792.4|7787.4|7777.9|7772.9|53
1608554700000|2020-12-21 12:45:00|7781.4|7776.4|7785.9|7780.9|7787.9|7782.9|7781.4|7776.4|28
1608555000000|2020-12-21 12:50:00|7786.4|7781.4|7777.9|7772.9|7792.4|7787.4|7777.9|7772.9|25
1608555300000|2020-12-21 12:55:00|7777.4|7772.4|7773.9|7768.9|7783.9|7778.9|7773.4|7768.4|37
1608555600000|2020-12-21 13:00:00|7774.4|7769.4|7768.4|7763.4|7775.9|7770.9|7762.9|7757.9|45
1608555900000|2020-12-21 13:05:00|7767.9|7762.9|7759.4|7754.4|7768.4|7763.4|7757.9|7752.9|65
1608556200000|2020-12-21 13:10:00|7759.9|7754.9|7753.4|7748.4|7765.4|7760.4|7752.4|7747.4|75
1608556500000|2020-12-21 13:15:00|7752.9|7747.9|7754.9|7749.9|7754.9|7749.9|7747.9|7742.9|60
1608556800000|2020-12-21 13:20:00|7754.4|7749.4|7758.4|7753.4|7760.4|7755.4|7751.9|7746.9|77
1608557100000|2020-12-21 13:25:00|7757.9|7752.9|7761.9|7756.9|7767.9|7762.9|7757.4|7752.4|31
1608557400000|2020-12-21 13:30:00|7762.4|7757.4|7753.9|7748.9|7763.9|7758.9|7747.4|7742.4|73
1608557700000|2020-12-21 13:35:00|7753.4|7748.4|7767.9|7762.9|7776.9|7771.9|7752.9|7747.9|65
1608558000000|2020-12-21 13:40:00|7768.9|7763.9|7757.9|7752.9|7769.4|7764.4|7757.9|7752.9|50
1608558300000|2020-12-21 13:45:00|7757.4|7752.4|7747.4|7742.4|7759.9|7754.9|7743.9|7738.9|91
1608558600000|2020-12-21 13:50:00|7746.9|7741.9|7740.9|7735.9|7751.4|7746.4|7732.9|7727.9|41
1608558900000|2020-12-21 13:55:00|7740.4|7735.4|7748.4|7743.4|7749.9|7744.9|7738.9|7733.9|55
1608559200000|2020-12-21 14:00:00|7748.9|7743.9|7750.9|7745.9|7751.9|7746.9|7740.9|7735.9|56
1608559500000|2020-12-21 14:05:00|7751.9|7746.9|7761.9|7756.9|7762.4|7757.4|7745.4|7740.4|48
1608559800000|2020-12-21 14:10:00|7762.4|7757.4|7765.4|7760.4|7768.9|7763.9|7757.9|7752.9|69
1608560100000|2020-12-21 14:15:00|7765.9|7760.9|7768.4|7763.4|7772.4|7767.4|7760.4|7755.4|40
1608560400000|2020-12-21 14:20:00|7768.9|7763.9|7762.4|7757.4|7769.4|7764.4|7761.4|7756.4|57
1608560700000|2020-12-21 14:25:00|7761.9|7756.9|7762.4|7757.4|7765.4|7760.4|7753.9|7748.9|50
1608561000000|2020-12-21 14:30:00|7762.9|7757.9|7765.9|7760.9|7767.9|7762.9|7748.9|7743.9|125
1608561300000|2020-12-21 14:35:00|7766.4|7761.4|7763.9|7758.9|7770.4|7765.4|7762.9|7757.9|74
1608561600000|2020-12-21 14:40:00|7763.4|7758.4|7757.9|7752.9|7767.9|7762.9|7756.9|7751.9|225
1608561900000|2020-12-21 14:45:00|7758.4|7753.4|7767.9|7762.9|7767.9|7762.9|7750.9|7745.9|264
1608562200000|2020-12-21 14:50:00|7768.4|7763.4|7779.9|7774.9|7787.9|7782.9|7768.4|7763.4|105
1608562500000|2020-12-21 14:55:00|7780.4|7775.4|7756.9|7751.9|7781.9|7776.9|7756.4|7751.4|74
1608562800000|2020-12-21 15:00:00|7757.4|7752.4|7759.9|7754.9|7769.9|7764.9|7752.9|7747.9|123
1608563100000|2020-12-21 15:05:00|7760.4|7755.4|7747.4|7742.4|7760.4|7755.4|7746.9|7741.9|160
1608563400000|2020-12-21 15:10:00|7747.2|7742.2|7739.7|7734.7|7753.7|7748.7|7739.7|7734.7|114
1608563700000|2020-12-21 15:15:00|7738.7|7733.7|7739.7|7734.7|7751.7|7746.7|7733.2|7728.2|111
1608564000000|2020-12-21 15:20:00|7739.2|7734.2|7744.2|7739.2|7752.7|7747.7|7736.2|7731.2|73
1608564300000|2020-12-21 15:25:00|7744.7|7739.7|7750.7|7745.7|7753.7|7748.7|7741.7|7736.7|54
1608564600000|2020-12-21 15:30:00|7750.2|7745.2|7769.2|7764.2|7769.7|7764.7|7744.2|7739.2|85
1608564900000|2020-12-21 15:35:00|7770.2|7765.2|7767.2|7762.2|7779.2|7774.2|7763.7|7758.7|78
1608565200000|2020-12-21 15:40:00|7766.7|7761.7|7771.2|7766.2|7773.7|7768.7|7761.2|7756.2|86
1608565500000|2020-12-21 15:45:00|7770.7|7765.7|7776.7|7771.7|7778.7|7773.7|7763.2|7758.2|88
1608565800000|2020-12-21 15:50:00|7777.2|7772.2|7781.7|7776.7|7785.2|7780.2|7775.7|7770.7|150
1608566100000|2020-12-21 15:55:00|7781.2|7776.2|7784.7|7779.7|7792.2|7787.2|7780.7|7775.7|227
1608566400000|2020-12-21 16:00:00|7785.2|7780.2|7800.7|7795.7|7800.7|7795.7|7783.2|7778.2|138
1608566700000|2020-12-21 16:05:00|7800.2|7795.2|7805.2|7800.2|7806.2|7801.2|7798.2|7793.2|160
1608567000000|2020-12-21 16:10:00|7804.7|7799.7|7802.7|7797.7|7805.7|7800.7|7794.7|7789.7|125
1608567300000|2020-12-21 16:15:00|7803.7|7798.7|7800.7|7795.7|7806.2|7801.2|7796.2|7791.2|124
1608567600000|2020-12-21 16:20:00|7801.2|7796.2|7805.2|7800.2|7808.7|7803.7|7798.2|7793.2|189
1608567900000|2020-12-21 16:25:00|7805.7|7800.7|7810.7|7805.7|7820.7|7815.7|7804.7|7799.7|544
1608568200000|2020-12-21 16:30:00|7811.7|7804.7|7796.7|7788.7|7816.7|7810.7|7796.7|7788.7|850
1608568500000|2020-12-21 16:35:00|7795.7|7787.7|7816.7|7810.7|7817.7|7811.7|7795.7|7787.7|268
1608568800000|2020-12-21 16:40:00|7817.7|7811.7|7825.7|7818.7|7827.7|7821.7|7817.7|7810.7|219
1608569100000|2020-12-21 16:45:00|7824.7|7819.7|7824.7|7817.7|7827.7|7820.7|7822.7|7815.7|60
1608569400000|2020-12-21 16:50:00|7823.7|7818.7|7826.7|7819.7|7828.7|7821.7|7823.7|7817.7|35
1608569700000|2020-12-21 16:55:00|7827.7|7820.7|7824.7|7816.7|7828.7|7820.7|7822.7|7815.7|28
1608570000000|2020-12-21 17:00:00|7825.7|7817.7|7831.7|7824.7|7832.7|7825.7|7825.7|7817.7|37
1608570300000|2020-12-21 17:05:00|7829.7|7823.7|7830.7|7823.7|7831.7|7823.7|7825.7|7818.7|15
1608570600000|2020-12-21 17:10:00|7831.7|7822.7|7824.7|7817.7|7832.7|7825.7|7823.7|7816.7|393
1608570900000|2020-12-21 17:15:00|7825.7|7818.7|7822.7|7815.7|7825.7|7819.7|7821.7|7813.7|17
1608571200000|2020-12-21 17:20:00|7823.7|7816.7|7832.7|7825.7|7832.7|7825.7|7823.7|7816.7|14
1608571500000|2020-12-21 17:25:00|7831.7|7824.7|7836.7|7829.7|7837.7|7829.7|7831.7|7824.7|9
1608571800000|2020-12-21 17:30:00|7837.7|7830.7|7837.7|7830.7|7838.7|7831.7|7835.7|7829.7|12
1608572100000|2020-12-21 17:35:00|7835.7|7829.7|7837.7|7830.7|7839.7|7832.7|7833.7|7826.7|37
1608572400000|2020-12-21 17:40:00|7836.7|7829.7|7840.7|7832.7|7841.7|7832.7|7834.7|7827.7|25
1608572700000|2020-12-21 17:45:00|7841.7|7833.7|7848.7|7841.7|7848.7|7841.7|7840.7|7833.7|18
1608573000000|2020-12-21 17:50:00|7847.7|7842.7|7852.7|7845.7|7857.7|7849.7|7847.7|7841.7|43
1608573300000|2020-12-21 17:55:00|7855.7|7847.7|7856.7|7849.7|7857.7|7849.7|7854.7|7846.7|16
1608573600000|2020-12-21 18:00:00|7855.7|7848.7|7857.7|7848.7|7859.7|7851.7|7850.7|7843.7|63
1608573900000|2020-12-21 18:05:00|7856.7|7849.7|7861.7|7853.7|7862.7|7854.7|7855.7|7846.7|20
1608574200000|2020-12-21 18:10:00|7862.7|7854.7|7859.7|7851.7|7862.7|7854.7|7857.7|7849.7|7
1608574500000|2020-12-21 18:15:00|7860.7|7852.7|7860.7|7852.7|7862.7|7855.7|7859.7|7851.7|3
1608574800000|2020-12-21 18:20:00|7859.7|7850.7|7853.7|7845.7|7859.7|7850.7|7851.7|7843.7|12
1608575100000|2020-12-21 18:25:00|7854.7|7844.7|7859.7|7851.7|7860.7|7852.7|7853.7|7844.7|7
1608575400000|2020-12-21 18:30:00|7860.7|7852.7|7862.7|7854.7|7862.7|7855.7|7860.7|7851.7|5
1608575700000|2020-12-21 18:35:00|7864.7|7855.7|7864.7|7854.7|7864.7|7857.7|7863.7|7853.7|1
1608576000000|2020-12-21 18:40:00|7865.7|7855.7|7872.7|7863.7|7872.7|7863.7|7865.7|7855.7|11
1608576300000|2020-12-21 18:45:00|7871.7|7862.7|7868.7|7859.7|7872.7|7864.7|7865.7|7857.7|8
1608576600000|2020-12-21 18:50:00|7869.7|7860.7|7869.7|7861.7|7869.7|7861.7|7863.7|7856.7|12
1608576900000|2020-12-21 18:55:00|7868.7|7860.7|7869.9|7857.9|7869.9|7862.7|7865.2|7857.9|16
1608577200000|2020-12-21 19:00:00|7870|7858|7865.7|7853.7|7870|7858|7865.2|7853.2|0
1608577500000|2020-12-21 19:05:00|7865.6|7853.6|7865|7853|7867.9|7855.9|7863.4|7851.4|0
1608577800000|2020-12-21 19:10:00|7867|7855|7869.6|7857.6|7869.9|7857.9|7864.7|7852.7|0
1608578100000|2020-12-21 19:15:00|7869.7|7857.7|7871.1|7859.1|7873.8|7861.8|7869|7857|0
1608578400000|2020-12-21 19:20:00|7871|7859|7874.3|7862.3|7876.8|7864.8|7868.7|7856.7|0
1608578700000|2020-12-21 19:25:00|7876.3|7864.3|7876.5|7864.5|7878.8|7866.8|7874.2|7862.2|0
1608579000000|2020-12-21 19:30:00|7876.4|7864.4|7878.2|7866.2|7881.1|7869.1|7876|7864|0
1608579300000|2020-12-21 19:35:00|7878.1|7866.1|7877.9|7865.9|7884.9|7872.9|7877.8|7865.8|0
1608579600000|2020-12-21 19:40:00|7878|7866|7879.7|7867.7|7882.1|7870.1|7877.4|7865.4|0
1608579900000|2020-12-21 19:45:00|7877.8|7865.8|7877.8|7865.8|7880.1|7868.1|7877.7|7865.7|0
1608580200000|2020-12-21 19:50:00|7877.7|7865.7|7884|7872|7884.1|7872.1|7877.6|7865.6|0
1608580500000|2020-12-21 19:55:00|7883.9|7871.9|7879.2|7867.2|7884.1|7872.1|7877|7865|0
1608580800000|2020-12-21 20:00:00|7879.3|7867.3|7879|7867|7883.7|7871.7|7876.9|7864.9|0
1608581100000|2020-12-21 20:05:00|7878.9|7866.9|7865.3|7853.3|7879.1|7867.1|7865.2|7853.2|0
1608581400000|2020-12-21 20:10:00|7865.2|7853.2|7873.7|7861.7|7873.8|7861.8|7864.8|7852.8|0
1608581700000|2020-12-21 20:15:00|7873.6|7861.6|7870.9|7858.9|7873.6|7861.6|7868.6|7856.6|0
1608582000000|2020-12-21 20:20:00|7871|7859|7869.1|7857.1|7871|7859|7866.6|7854.6|0
1608582300000|2020-12-21 20:25:00|7869|7857|7871.4|7859.4|7873.4|7861.4|7868.9|7856.9|0
1608582600000|2020-12-21 20:30:00|7871.3|7859.3|7855.1|7843.1|7871.5|7859.5|7853.1|7841.1|0
1608582900000|2020-12-21 20:35:00|7855.2|7843.2|7866.7|7854.7|7866.8|7854.8|7851.2|7839.2|0
1608583200000|2020-12-21 20:40:00|7866.6|7854.6|7863.4|7851.4|7869.1|7857.1|7861.5|7849.5|0
1608583500000|2020-12-21 20:45:00|7863.3|7851.3|7867.1|7855.1|7867.6|7855.6|7861.2|7849.2|0
1608583800000|2020-12-21 20:50:00|7866.5|7854.5|7864.3|7852.3|7866.5|7854.5|7855.6|7843.6|0
1608584100000|2020-12-21 20:55:00|7864.4|7852.4|7871.8|7859.8|7875.7|7863.7|7862.4|7850.4|0
1608584400000|2020-12-21 21:00:00|7871.7|7859.7|7869.2|7857.2|7875.3|7863.3|7862.7|7850.7|0
1608584700000|2020-12-21 21:05:00|7869.1|7857.1|7871.2|7859.2|7871.7|7859.7|7862.6|7850.6|0
1608585000000|2020-12-21 21:10:00|7871.7|7859.7|7871.4|7859.4|7872.3|7860.3|7863.6|7851.6|0
1608585300000|2020-12-21 21:15:00|7871.2|7859.2|7870.2|7858.2|7871.2|7859.2|7869.8|7857.8|0
1608585600000|2020-12-21 21:20:00|7870.3|7858.3|7869.2|7857.2|7870.3|7858.3|7868.4|7856.4|0
1608585900000|2020-12-21 21:25:00|7869|7857|7869.1|7857.1|7869.3|7857.3|7868.8|7856.8|0
1608586200000|2020-12-21 21:30:00|7868.9|7856.9|7866.6|7854.6|7869.3|7857.3|7864.1|7852.1|0
1608586500000|2020-12-21 21:35:00|7866|7854|7865.8|7853.8|7867.5|7855.5|7864.6|7852.6|0
1608586800000|2020-12-21 21:40:00|7866.5|7854.5|7866.9|7854.9|7868.7|7856.7|7866.5|7854.5|0
1608587100000|2020-12-21 21:45:00|7867.4|7855.4|7868.7|7856.7|7868.7|7856.7|7866.5|7854.5|0
1608587400000|2020-12-21 21:50:00|7868.8|7856.8|7867.8|7855.8|7869.2|7857.2|7865.8|7853.8|0
1608587700000|2020-12-21 21:55:00|7867.4|7855.4|7870.6|7858.6|7872.1|7860.1|7866.9|7854.9|0
1608588000000|2020-12-21 22:00:00|7870|7858|7869.8|7857.8|7870|7858|7869.5|7857.5|0
1608588300000|2020-12-21 22:05:00|7869.3|7857.3|7869.3|7857.3|7869.3|7857.3|7869.1|7857.1|0
1608588600000|2020-12-21 22:10:00|7869.1|7857.1|7870.2|7858.2|7870.2|7858.2|7868.9|7856.9|0
1608588900000|2020-12-21 22:15:00|7870|7858|7871.8|7859.8|7871.8|7859.8|7869.3|7857.3|0
1608589200000|2020-12-21 22:20:00|7872|7860|7872|7860|7872.2|7860.2|7871.8|7859.8|0
1608589500000|2020-12-21 22:25:00|7872.2|7860.2|7872.2|7860.2|7872.2|7860.2|7871.8|7859.8|0
1608589800000|2020-12-21 22:30:00|7872.4|7860.4|7871|7859|7872.4|7860.4|7870.4|7858.4|0
1608590100000|2020-12-21 22:35:00|7870.8|7858.8|7871|7859|7871|7859|7870.4|7858.4|0
1608590400000|2020-12-21 22:40:00|7871.2|7859.2|7871|7859|7871.2|7859.2|7871|7859|0
1608590700000|2020-12-21 22:45:00|7871.2|7859.2|7871.8|7859.8|7872.4|7860.4|7871|7859|0
1608591000000|2020-12-21 22:50:00|7871.4|7859.4|7872.2|7860.2|7873.1|7861.1|7871.4|7859.4|0
1608591300000|2020-12-21 22:55:00|7872.4|7860.4|7873.1|7861.1|7873.3|7861.3|7871.6|7859.6|0
1608591600000|2020-12-21 23:00:00|7873.2|7861.2|7880|7868|7881.2|7869.2|7872.8|7860.8|0
1608591900000|2020-12-21 23:05:00|7880.2|7868.2|7878.5|7866.5|7880.5|7868.5|7876.4|7864.4|0
1608592200000|2020-12-21 23:10:00|7878.4|7866.4|7875.7|7863.7|7878.9|7866.9|7875.3|7863.3|0
1608592500000|2020-12-21 23:15:00|7875.9|7863.9|7875.9|7863.9|7877.9|7865.9|7875.7|7863.7|0
1608592800000|2020-12-21 23:20:00|7876.1|7864.1|7876.6|7864.6|7877|7865|7874.7|7862.7|0
1608593100000|2020-12-21 23:25:00|7876.5|7864.5|7872.7|7860.7|7876.5|7864.5|7870.2|7858.2|0
1608593400000|2020-12-21 23:30:00|7872.3|7860.3|7867.8|7855.8|7872.7|7860.7|7867.8|7855.8|0
1608593700000|2020-12-21 23:35:00|7867.7|7855.7|7866.4|7854.4|7868.7|7856.7|7865.5|7853.5|0
1608594000000|2020-12-21 23:40:00|7866.2|7854.2|7870.2|7858.2|7870.7|7858.7|7866|7854|0
1608594300000|2020-12-21 23:45:00|7870.3|7858.3|7869.8|7857.8|7871.6|7859.6|7869.1|7857.1|0
1608594600000|2020-12-21 23:50:00|7870|7858|7870.7|7858.7|7871.6|7859.6|7869.8|7857.8|0
1608594900000|2020-12-21 23:55:00|7870.8|7858.8|7868.7|7856.7|7871.6|7859.6|7866.2|7854.2|0
1608595200000|2020-12-22 00:00:00|7869.1|7857.1|7874.5|7862.5|7876.1|7864.1|7868.7|7856.7|0
1608595500000|2020-12-22 00:05:00|7874.6|7862.6|7873|7861|7875|7863|7872.1|7860.1|0
1608595800000|2020-12-22 00:10:00|7873.4|7861.4|7882.7|7870.7|7883.2|7871.2|7873.4|7861.4|0
1608596100000|2020-12-22 00:15:00|7883.2|7871.2|7877.7|7865.7|7885.2|7873.2|7875.6|7863.6|0
1608596400000|2020-12-22 00:20:00|7877.8|7865.8|7869|7857|7877.8|7865.8|7869|7857|0
1608596700000|2020-12-22 00:25:00|7868.2|7856.2|7858.2|7846.2|7869|7857|7858.2|7846.2|0
1608597000000|2020-12-22 00:30:00|7857.4|7845.4|7855|7843|7862.6|7850.6|7851.6|7839.6|0
1608597300000|2020-12-22 00:35:00|7854.6|7842.6|7855|7843|7856.1|7844.1|7853.9|7841.9|0
1608597600000|2020-12-22 00:40:00|7855.4|7843.4|7851.8|7839.8|7856.1|7844.1|7851.7|7839.7|0
1608597900000|2020-12-22 00:45:00|7852.2|7840.2|7840.9|7828.9|7853.9|7841.9|7839.5|7827.5|0
1608598200000|2020-12-22 00:50:00|7841.7|7829.7|7831.6|7819.6|7844.7|7832.7|7831.6|7819.6|0
1608598500000|2020-12-22 00:55:00|7832|7820|7835.3|7823.3|7836.3|7824.3|7829.4|7817.4|0
1608598800000|2020-12-22 01:00:00|7835.7|7823.7|7845.4|7833.4|7845.5|7833.5|7834.2|7822.2|0
1608599100000|2020-12-22 01:05:00|7845.5|7833.5|7843.3|7831.3|7845.5|7833.5|7843.2|7831.2|0
1608599400000|2020-12-22 01:10:00|7843.2|7831.2|7845.4|7833.4|7845.5|7833.5|7841|7829|0
1608599700000|2020-12-22 01:15:00|7846.2|7834.2|7847.7|7835.7|7847.8|7835.8|7845.4|7833.4|0
1608600000000|2020-12-22 01:20:00|7847.8|7835.8|7852.2|7840.2|7852.2|7840.2|7847.7|7835.7|0
1608600300000|2020-12-22 01:25:00|7852.1|7840.1|7861.1|7849.1|7861.1|7849.1|7852.1|7840.1|0
1608600600000|2020-12-22 01:30:00|7861|7849|7861.2|7849.2|7865.5|7853.5|7858.9|7846.9|0
1608600900000|2020-12-22 01:35:00|7861.1|7849.1|7858.9|7846.9|7863.3|7851.3|7858.9|7846.9|0
1608601200000|2020-12-22 01:40:00|7856.7|7844.7|7856.7|7844.7|7861.2|7849.2|7854.5|7842.5|0
1608601500000|2020-12-22 01:45:00|7857.1|7845.1|7861.1|7849.1|7863.3|7851.3|7856.7|7844.7|0
1608601800000|2020-12-22 01:50:00|7860.7|7848.7|7854.5|7842.5|7863.3|7851.3|7854.5|7842.5|0
1608602100000|2020-12-22 01:55:00|7854.4|7842.4|7851.2|7839.2|7854.4|7842.4|7850.1|7838.1|0
1608602400000|2020-12-22 02:00:00|7851.6|7839.6|7852.4|7840.4|7854.6|7842.6|7845.8|7833.8|0
1608602700000|2020-12-22 02:05:00|7852.8|7840.8|7852.2|7840.2|7854.6|7842.6|7852.2|7840.2|0
1608603000000|2020-12-22 02:10:00|7850.1|7838.1|7854.5|7842.5|7854.5|7842.5|7847.9|7835.9|0
1608603300000|2020-12-22 02:15:00|7855.3|7843.3|7854.5|7842.5|7856.7|7844.7|7852.2|7840.2|0
1608603600000|2020-12-22 02:20:00|7854.9|7842.9|7854.4|7842.4|7856.7|7844.7|7854.4|7842.4|0
1608603900000|2020-12-22 02:25:00|7854.5|7842.5|7858.8|7846.8|7858.8|7846.8|7854.5|7842.5|0
1608604200000|2020-12-22 02:30:00|7859.6|7847.6|7865.5|7853.5|7865.5|7853.5|7859.6|7847.6|0
1608604500000|2020-12-22 02:35:00|7866.3|7854.3|7865.5|7853.5|7867.7|7855.7|7863.3|7851.3|0
1608604800000|2020-12-22 02:40:00|7864.7|7852.7|7861.2|7849.2|7864.7|7852.7|7861.2|7849.2|0
1608605100000|2020-12-22 02:45:00|7861.6|7849.6|7863.4|7851.4|7865.5|7853.5|7861.2|7849.2|0
1608605400000|2020-12-22 02:50:00|7863.8|7851.8|7865.6|7853.6|7867.8|7855.8|7863.8|7851.8|0
1608605700000|2020-12-22 02:55:00|7865.7|7853.7|7860.3|7848.3|7865.7|7853.7|7860.2|7848.2|0
1608606000000|2020-12-22 03:00:00|7861.1|7849.1|7855.8|7843.8|7862.4|7850.4|7855.8|7843.8|0
1608606300000|2020-12-22 03:05:00|7855|7843|7851.5|7839.5|7855|7843|7851.5|7839.5|0
1608606600000|2020-12-22 03:10:00|7851.4|7839.4|7842.8|7830.8|7851.4|7839.4|7842.8|7830.8|0
1608606900000|2020-12-22 03:15:00|7843.2|7831.2|7842.8|7830.8|7845|7833|7838.4|7826.4|0
1608607200000|2020-12-22 03:20:00|7842.7|7830.7|7844.9|7832.9|7844.9|7832.9|7842.7|7830.7|0
1608607500000|2020-12-22 03:25:00|7845|7833|7844.9|7832.9|7847.1|7835.1|7844.9|7832.9|0
1608607800000|2020-12-22 03:30:00|7845|7833|7847|7835|7847.1|7835.1|7842.7|7830.7|0
1608608100000|2020-12-22 03:35:00|7844.9|7832.9|7840.2|7828.2|7844.9|7832.9|7833.7|7821.7|0
1608608400000|2020-12-22 03:40:00|7840.3|7828.3|7844.8|7832.8|7846.9|7834.9|7840.3|7828.3|0
1608608700000|2020-12-22 03:45:00|7844.7|7832.7|7842.5|7830.5|7844.8|7832.8|7842.5|7830.5|0
1608609000000|2020-12-22 03:50:00|7842.6|7830.6|7842.6|7830.6|7843.7|7831.7|7840.4|7828.4|0
1608609300000|2020-12-22 03:55:00|7841.8|7829.8|7840.5|7828.5|7842.6|7830.6|7840.4|7828.4|0
1608609600000|2020-12-22 04:00:00|7841.3|7829.3|7840.4|7828.4|7844.8|7832.8|7838.1|7826.1|0
1608609900000|2020-12-22 04:05:00|7840.3|7828.3|7835.9|7823.9|7841.4|7829.4|7835.9|7823.9|0
1608610200000|2020-12-22 04:10:00|7836|7824|7835.9|7823.9|7838.1|7826.1|7833.8|7821.8|0
1608610500000|2020-12-22 04:15:00|7836|7824|7827|7815|7836|7824|7824.8|7812.8|0
1608610800000|2020-12-22 04:20:00|7827.1|7815.1|7829.1|7817.1|7829.2|7817.2|7824.7|7812.7|0
1608611100000|2020-12-22 04:25:00|7829.2|7817.2|7825|7813|7829.2|7817.2|7823.1|7811.1|0
1608611400000|2020-12-22 04:30:00|7825.4|7813.4|7825|7813|7830.5|7818.5|7825|7813|0
1608611700000|2020-12-22 04:35:00|7824.6|7812.6|7822.1|7810.1|7825.1|7813.1|7820.7|7808.7|0
1608612000000|2020-12-22 04:40:00|7822|7810|7821.6|7809.6|7823.2|7811.2|7817.3|7805.3|0
1608612300000|2020-12-22 04:45:00|7820.8|7808.8|7816.9|7804.9|7820.8|7808.8|7812.6|7800.6|0
1608612600000|2020-12-22 04:50:00|7816.5|7804.5|7819.3|7807.3|7819.6|7807.6|7812.8|7800.8|0
1608612900000|2020-12-22 04:55:00|7818.5|7806.5|7815.8|7803.8|7818.5|7806.5|7813.7|7801.7|0
1608613200000|2020-12-22 05:00:00|7815.4|7803.4|7816.8|7804.8|7818|7806|7806.8|7794.8|0
1608613500000|2020-12-22 05:05:00|7816.4|7804.4|7823.2|7811.2|7825.4|7813.4|7813.3|7801.3|0
1608613800000|2020-12-22 05:10:00|7823.1|7811.1|7816.4|7804.4|7823.2|7811.2|7814.3|7802.3|0
1608614100000|2020-12-22 05:15:00|7816.5|7804.5|7813.8|7801.8|7818.6|7806.6|7811.6|7799.6|0
1608614400000|2020-12-22 05:20:00|7813.7|7801.7|7802.8|7790.8|7813.9|7801.9|7802.8|7790.8|0
1608614700000|2020-12-22 05:25:00|7803.2|7791.2|7804.9|7792.9|7807.1|7795.1|7802.6|7790.6|0
1608615000000|2020-12-22 05:30:00|7804.8|7792.8|7811.4|7799.4|7811.4|7799.4|7802.6|7790.6|0
1608615300000|2020-12-22 05:35:00|7811.5|7799.5|7809.1|7797.1|7813.6|7801.6|7802.6|7790.6|0
1608615600000|2020-12-22 05:40:00|7809.2|7797.2|7806.9|7794.9|7811.3|7799.3|7804.8|7792.8|0
1608615900000|2020-12-22 05:45:00|7806.1|7794.1|7804.6|7792.6|7807|7795|7802.6|7790.6|0
1608616200000|2020-12-22 05:50:00|7804.5|7792.5|7808.9|7796.9|7811.2|7799.2|7800|7788|0
1608616500000|2020-12-22 05:55:00|7809|7797|7804.9|7792.9|7809.2|7797.2|7804.7|7792.7|0
1608616800000|2020-12-22 06:00:00|7805|7793|7801.2|7789.2|7807.1|7795.1|7798.7|7786.7|0
1608617100000|2020-12-22 06:05:00|7801.6|7789.6|7800.2|7788.2|7803.4|7791.4|7798.9|7786.9|0
1608617400000|2020-12-22 06:10:00|7800.1|7788.1|7800.6|7788.6|7800.6|7788.6|7795.7|7783.7|0
1608617700000|2020-12-22 06:15:00|7801|7789|7807.3|7795.3|7807.3|7795.3|7801|7789|0
1608618000000|2020-12-22 06:20:00|7807.2|7795.2|7809.3|7797.3|7809.5|7797.5|7807.2|7795.2|0
1608618300000|2020-12-22 06:25:00|7808.5|7796.5|7811.5|7799.5|7811.5|7799.5|7807.1|7795.1|0
1608618600000|2020-12-22 06:30:00|7810.7|7798.7|7809.3|7797.3|7810.7|7798.7|7807.1|7795.1|0
1608618900000|2020-12-22 06:35:00|7809.4|7797.4|7811.5|7799.5|7811.5|7799.5|7809.2|7797.2|0
1608619200000|2020-12-22 06:40:00|7811.1|7799.1|7807|7795|7811.5|7799.5|7807|7795|0
1608619500000|2020-12-22 06:45:00|7807.1|7795.1|7804.8|7792.8|7807.1|7795.1|7804.8|7792.8|0
1608619800000|2020-12-22 06:50:00|7804|7792|7802.7|7790.7|7805|7793|7800.5|7788.5|0
1608620100000|2020-12-22 06:55:00|7802.8|7790.8|7800.5|7788.5|7802.8|7790.8|7800.5|7788.5|0
1608620400000|2020-12-22 07:00:00|7800.9|7788.9|7805.7|7800.7|7810.7|7805.7|7792.7|7786.9|59
1608620700000|2020-12-22 07:05:00|7806.7|7801.7|7817.2|7812.2|7817.7|7812.7|7801.7|7796.7|27
1608621000000|2020-12-22 07:10:00|7816.7|7811.7|7812.7|7807.7|7817.2|7812.2|7812.2|7807.2|11
1608621300000|2020-12-22 07:15:00|7811.2|7806.2|7809.2|7804.2|7813.2|7808.2|7809.2|7804.2|11
1608621600000|2020-12-22 07:20:00|7809.7|7804.7|7810.2|7805.2|7813.2|7808.2|7806.7|7801.7|6
1608621900000|2020-12-22 07:25:00|7810.7|7805.7|7818.7|7813.7|7827.7|7822.7|7810.7|7805.7|25
1608622200000|2020-12-22 07:30:00|7818.2|7813.2|7831.7|7826.7|7832.2|7827.2|7815.2|7810.2|9
1608622500000|2020-12-22 07:35:00|7831.2|7826.2|7831.7|7826.7|7834.2|7829.2|7822.7|7817.7|14
1608622800000|2020-12-22 07:40:00|7831.2|7826.2|7835.2|7830.2|7841.2|7836.2|7825.7|7820.7|27
1608623100000|2020-12-22 07:45:00|7834.7|7829.7|7842.2|7837.2|7846.2|7841.2|7834.7|7829.7|11
1608623400000|2020-12-22 07:50:00|7843.2|7838.2|7835.7|7830.7|7843.2|7838.2|7835.7|7830.7|6
1608623700000|2020-12-22 07:55:00|7836.2|7831.2|7828.7|7823.7|7838.7|7833.7|7823.2|7818.2|51
1608624000000|2020-12-22 08:00:00|7828.2|7823.2|7840.2|7835.2|7840.7|7835.7|7817.7|7812.7|518
1608624300000|2020-12-22 08:05:00|7839.2|7834.2|7844.2|7839.2|7851.7|7846.7|7829.2|7824.2|309
1608624600000|2020-12-22 08:10:00|7844.7|7839.7|7852.7|7847.7|7859.7|7854.7|7838.7|7833.7|168
1608624900000|2020-12-22 08:15:00|7854.2|7849.2|7852.2|7847.2|7858.7|7853.7|7847.7|7842.7|94
1608625200000|2020-12-22 08:20:00|7851.7|7846.7|7851.7|7846.7|7865.7|7860.7|7850.7|7845.7|96
1608625500000|2020-12-22 08:25:00|7852.2|7847.2|7874.7|7869.7|7875.2|7870.2|7852.2|7847.2|157
1608625800000|2020-12-22 08:30:00|7875.2|7870.2|7902.7|7897.7|7904.2|7899.2|7874.7|7869.7|299
1608626100000|2020-12-22 08:35:00|7903.2|7898.2|7892.2|7887.2|7905.7|7900.7|7889.7|7884.7|128
1608626400000|2020-12-22 08:40:00|7890|7885|7896.5|7891.5|7899.5|7894.5|7889|7884|116
1608626700000|2020-12-22 08:45:00|7897|7892|7891.5|7886.5|7899|7894|7888.5|7883.5|116
1608627000000|2020-12-22 08:50:00|7892|7887|7896.5|7891.5|7907.5|7902.5|7889.5|7884.5|168
1608627300000|2020-12-22 08:55:00|7896|7891|7887|7882|7901.5|7896.5|7883|7878|131
1608627600000|2020-12-22 09:00:00|7886.5|7881.5|7879|7874|7888.5|7883.5|7876.5|7871.5|148
1608627900000|2020-12-22 09:05:00|7879.5|7874.5|7900|7895|7901.5|7896.5|7874.5|7869.5|203
1608628200000|2020-12-22 09:10:00|7900.5|7895.5|7901.5|7896.5|7903.5|7898.5|7894.5|7889.5|293
1608628500000|2020-12-22 09:15:00|7901|7896|7875.5|7870.5|7905|7900|7875.5|7870.5|113
1608628800000|2020-12-22 09:20:00|7876|7871|7886|7881|7889.5|7884.5|7876|7871|129
1608629100000|2020-12-22 09:25:00|7886.5|7881.5|7881|7876|7888.5|7883.5|7879|7874|37
1608629400000|2020-12-22 09:30:00|7881.5|7876.5|7873.5|7868.5|7881.5|7876.5|7873.5|7868.5|209
1608629700000|2020-12-22 09:35:00|7873|7868|7891.5|7886.5|7892.5|7887.5|7872.5|7867.5|93
1608630000000|2020-12-22 09:40:00|7891|7886|7879|7874|7892|7887|7878.5|7873.5|62
1608630300000|2020-12-22 09:45:00|7878.5|7873.5|7877.5|7872.5|7879|7874|7869.5|7864.5|75
1608630600000|2020-12-22 09:50:00|7876.5|7871.5|7866.5|7861.5|7878.5|7873.5|7865.5|7860.5|38
1608630900000|2020-12-22 09:55:00|7867|7862|7857.5|7852.5|7877|7872|7856.5|7851.5|106
1608631200000|2020-12-22 10:00:00|7858|7853|7846|7841|7861|7856|7841|7836|178
1608631500000|2020-12-22 10:05:00|7845.5|7840.5|7860.5|7855.5|7863.5|7858.5|7845.5|7840.5|66
1608631800000|2020-12-22 10:10:00|7859.5|7854.5|7864.5|7859.5|7865|7860|7854.5|7849.5|41
1608632100000|2020-12-22 10:15:00|7865|7860|7863.5|7858.5|7869|7864|7861.5|7856.5|38
1608632400000|2020-12-22 10:20:00|7862.5|7857.5|7860|7855|7865.5|7860.5|7860|7855|27
1608632700000|2020-12-22 10:25:00|7859.5|7854.5|7860|7855|7862.5|7857.5|7856|7851|63
1608633000000|2020-12-22 10:30:00|7859.5|7854.5|7855.5|7850.5|7861.5|7856.5|7853.5|7848.5|42
1608633300000|2020-12-22 10:35:00|7856|7851|7856|7851|7861|7856|7853.5|7848.5|24
1608633600000|2020-12-22 10:40:00|7856.5|7851.5|7857.5|7852.5|7859.5|7854.5|7855.5|7850.5|30
1608633900000|2020-12-22 10:45:00|7857|7852|7870.5|7865.5|7877|7872|7849.5|7844.5|125
1608634200000|2020-12-22 10:50:00|7872.5|7867.5|7864|7859|7875|7870|7857|7852|146
1608634500000|2020-12-22 10:55:00|7863.5|7858.5|7867|7862|7867.5|7862.5|7861.5|7856.5|22
1608634800000|2020-12-22 11:00:00|7866.5|7861.5|7874.5|7869.5|7875.5|7870.5|7862.5|7857.5|54
1608635100000|2020-12-22 11:05:00|7875|7870|7871|7866|7875.5|7870.5|7869.5|7864.5|21
1608635400000|2020-12-22 11:10:00|7870.5|7865.5|7863.5|7858.5|7871|7866|7861|7856|22
1608635700000|2020-12-22 11:15:00|7863|7858|7874.5|7869.5|7875.5|7870.5|7859|7854|37
1608636000000|2020-12-22 11:20:00|7876|7871|7880|7875|7881.5|7876.5|7872|7867|62
1608636300000|2020-12-22 11:25:00|7880.5|7875.5|7873.5|7868.5|7880.5|7875.5|7872.5|7867.5|29
1608636600000|2020-12-22 11:30:00|7874|7869|7871|7866|7875|7870|7868.5|7863.5|16
1608636900000|2020-12-22 11:35:00|7870.5|7865.5|7859|7854|7870.5|7865.5|7859|7854|25
1608637200000|2020-12-22 11:40:00|7858.5|7853.5|7863.5|7858.5|7865|7860|7858.5|7853.5|15
1608637500000|2020-12-22 11:45:00|7862.5|7857.5|7861|7856|7863.5|7858.5|7857.5|7852.5|24
1608637800000|2020-12-22 11:50:00|7860.5|7855.5|7864.5|7859.5|7867.5|7862.5|7859.5|7854.5|128
1608638100000|2020-12-22 11:55:00|7864|7859|7868.5|7863.5|7869|7864|7863.5|7858.5|70
1608638400000|2020-12-22 12:00:00|7867.5|7862.5|7870.5|7865.5|7872.5|7867.5|7866.5|7861.5|43
1608638700000|2020-12-22 12:05:00|7871|7866|7871|7866|7874|7869|7867.5|7862.5|21
1608639000000|2020-12-22 12:10:00|7870.5|7865.5|7870.5|7865.5|7872|7867|7868.5|7863.5|29
1608639300000|2020-12-22 12:15:00|7870|7865|7867|7862|7871.5|7866.5|7867|7862|17
1608639600000|2020-12-22 12:20:00|7866.5|7861.5|7867.5|7862.5|7868.5|7863.5|7865|7860|14
1608639900000|2020-12-22 12:25:00|7868.5|7863.5|7868.5|7863.5|7869.5|7864.5|7866|7861|17
1608640200000|2020-12-22 12:30:00|7868|7863|7866.5|7861.5|7870.5|7865.5|7864.5|7859.5|26
1608640500000|2020-12-22 12:35:00|7867|7862|7871.5|7866.5|7874.5|7869.5|7867|7862|36
1608640800000|2020-12-22 12:40:00|7872.3|7867.3|7870.3|7865.3|7872.3|7867.3|7867.8|7862.8|16
1608641100000|2020-12-22 12:45:00|7870.8|7865.8|7871.3|7866.3|7872.3|7867.3|7869.3|7864.3|30
1608641400000|2020-12-22 12:50:00|7871.8|7866.8|7871.8|7866.8|7877.8|7872.8|7870.3|7865.3|116
1608641700000|2020-12-22 12:55:00|7872.3|7867.3|7870.8|7865.8|7873.3|7868.3|7870.3|7865.3|43
1608642000000|2020-12-22 13:00:00|7871.3|7866.3|7881.3|7876.3|7881.3|7876.3|7869.8|7864.8|38
1608642300000|2020-12-22 13:05:00|7881.8|7876.8|7883.3|7878.3|7885.3|7880.3|7878.3|7873.3|46
1608642600000|2020-12-22 13:10:00|7883.8|7878.8|7887.3|7882.3|7887.3|7882.3|7879.8|7874.8|26
1608642900000|2020-12-22 13:15:00|7886.8|7881.8|7888.3|7883.3|7888.3|7883.3|7885.3|7880.3|21
1608643200000|2020-12-22 13:20:00|7887.8|7882.8|7884.3|7879.3|7889.3|7884.3|7884.3|7879.3|26
1608643500000|2020-12-22 13:25:00|7883.8|7878.8|7892.8|7887.8|7893.8|7888.8|7883.3|7878.3|76
1608643800000|2020-12-22 13:30:00|7893.3|7888.3|7895.3|7890.3|7898.8|7893.8|7891.8|7886.8|51
1608644100000|2020-12-22 13:35:00|7894.8|7889.8|7900.3|7895.3|7900.3|7895.3|7893.3|7888.3|35
1608644400000|2020-12-22 13:40:00|7899.8|7894.8|7898.8|7893.8|7900.3|7895.3|7897.3|7892.3|51
1608644700000|2020-12-22 13:45:00|7899.3|7894.3|7902.3|7897.3|7902.3|7897.3|7896.8|7891.8|65
1608645000000|2020-12-22 13:50:00|7902.8|7897.8|7904.3|7899.3|7905.3|7900.3|7899.3|7894.3|51
1608645300000|2020-12-22 13:55:00|7903.8|7898.8|7895.3|7890.3|7903.8|7898.8|7895.3|7890.3|28
1608645600000|2020-12-22 14:00:00|7894.8|7889.8|7894.8|7889.8|7895.8|7890.8|7890.3|7885.3|52
1608645900000|2020-12-22 14:05:00|7895.3|7890.3|7900.8|7895.8|7900.8|7895.8|7893.3|7888.3|46
1608646200000|2020-12-22 14:10:00|7899.8|7894.8|7902.3|7897.3|7903.3|7898.3|7897.8|7892.8|73
1608646500000|2020-12-22 14:15:00|7901.8|7896.8|7902.3|7897.3|7905.3|7900.3|7898.8|7893.8|69
1608646800000|2020-12-22 14:20:00|7902.8|7897.8|7906.3|7901.3|7906.3|7901.3|7898.8|7893.8|46
1608647100000|2020-12-22 14:25:00|7906.8|7901.8|7903.8|7898.8|7907.8|7902.8|7901.8|7896.8|59
1608647400000|2020-12-22 14:30:00|7904.3|7899.3|7896.3|7891.3|7904.3|7899.3|7892.3|7887.3|140
1608647700000|2020-12-22 14:35:00|7893.3|7888.3|7888.3|7883.3|7896.3|7891.3|7886.8|7881.8|204
1608648000000|2020-12-22 14:40:00|7889.8|7884.8|7884.8|7879.8|7890.3|7885.3|7883.3|7878.3|229
1608648300000|2020-12-22 14:45:00|7884.3|7879.3|7891.3|7886.3|7898.3|7893.3|7884.3|7879.3|88
1608648600000|2020-12-22 14:50:00|7890.8|7885.8|7885.3|7880.3|7891.8|7886.8|7881.3|7876.3|83
1608648900000|2020-12-22 14:55:00|7885.8|7880.8|7889.3|7884.3|7893.3|7888.3|7885.3|7880.3|75
1608649200000|2020-12-22 15:00:00|7888.8|7883.8|7887.3|7882.3|7892.3|7887.3|7885.3|7880.3|152
1608649500000|2020-12-22 15:05:00|7886.8|7881.8|7900.3|7895.3|7900.8|7895.8|7885.3|7880.3|105
1608649800000|2020-12-22 15:10:00|7902|7897|7890|7885|7906|7901|7886.5|7881.5|112
1608650100000|2020-12-22 15:15:00|7890.5|7885.5|7898|7893|7898.5|7893.5|7890.5|7885.5|128
1608650400000|2020-12-22 15:20:00|7897.5|7892.5|7902|7897|7902|7897|7892|7887|37
1608650700000|2020-12-22 15:25:00|7900|7895|7912|7907|7912|7907|7899|7894|97
1608651000000|2020-12-22 15:30:00|7912.5|7907.5|7917|7912|7920|7915|7912|7907|45
1608651300000|2020-12-22 15:35:00|7917.5|7912.5|7927|7922|7928|7923|7916.5|7911.5|124
1608651600000|2020-12-22 15:40:00|7927.5|7922.5|7931|7926|7933.5|7928.5|7926|7921|52
1608651900000|2020-12-22 15:45:00|7931.5|7926.5|7920|7915|7933.5|7928.5|7920|7915|111
1608652200000|2020-12-22 15:50:00|7919.5|7914.5|7921|7916|7924|7919|7916|7911|46
1608652500000|2020-12-22 15:55:00|7922|7917|7928|7923|7929|7924|7922|7917|39
1608652800000|2020-12-22 16:00:00|7929|7924|7924|7919|7932.5|7927.5|7922.5|7917.5|86
1608653100000|2020-12-22 16:05:00|7924.5|7919.5|7931|7926|7932|7927|7924.5|7919.5|58
1608653400000|2020-12-22 16:10:00|7931.5|7926.5|7932|7927|7933|7928|7929.5|7924.5|60
1608653700000|2020-12-22 16:15:00|7932.5|7927.5|7938|7933|7942.5|7937.5|7932|7927|68
1608654000000|2020-12-22 16:20:00|7938.5|7933.5|7943|7938|7943.5|7938.5|7933|7928|161
1608654300000|2020-12-22 16:25:00|7942|7937|7940|7935|7945.5|7940.5|7937|7932|316
1608654600000|2020-12-22 16:30:00|7941|7934|7936|7929|7945|7938|7926|7920|544
1608654900000|2020-12-22 16:35:00|7937|7930|7922|7914|7941|7934|7920|7912|396
1608655200000|2020-12-22 16:40:00|7923|7915|7917|7909|7923|7916|7913|7907|151
1608655500000|2020-12-22 16:45:00|7916|7908|7916|7909|7920|7911|7913|7905|3
1608655800000|2020-12-22 16:50:00|7915|7907|7914|7907|7916|7909|7912|7904|20
1608656100000|2020-12-22 16:55:00|7913|7906|7920|7913|7921|7913|7913|7906|19
1608656400000|2020-12-22 17:00:00|7921|7912|7919|7912|7922|7915|7918|7911|9
1608656700000|2020-12-22 17:05:00|7920|7913|7923|7914|7924|7916|7920|7913|10
1608657000000|2020-12-22 17:10:00|7922|7915|7928|7920|7928|7920|7921|7915|2
1608657300000|2020-12-22 17:15:00|7927|7921|7929|7920|7929|7921|7927|7919|12
1608657600000|2020-12-22 17:20:00|7928|7921|7929|7921|7929|7921|7928|7921|2
1608657900000|2020-12-22 17:25:00|7928|7919|7928|7919|7928|7919|7928|7919|6
1608658200000|2020-12-22 17:30:00|7927|7920|7928|7920|7928|7920|7924|7917|2
1608658500000|2020-12-22 17:35:00|7929|7921|7929|7920|7932|7924|7928|7920|0
1608658800000|2020-12-22 17:40:00|7930|7921|7930|7922|7930|7922|7927|7919|1
1608659100000|2020-12-22 17:45:00|7931|7923|7933|7924|7933|7924|7930|7921|1
1608659400000|2020-12-22 17:50:00|7932|7925|7933|7925|7933|7925|7930|7924|1
1608659700000|2020-12-22 17:55:00|7932|7926|7930|7921|7933|7926|7926|7919|24
1608660000000|2020-12-22 18:00:00|7931|7922|7928|7921|7933|7924|7926|7918|6
1608660300000|2020-12-22 18:05:00|7927|7922|7931|7922|7932|7925|7927|7921|4
1608660600000|2020-12-22 18:10:00|7930|7923|7934|7926|7934|7926|7930|7923|0
1608660900000|2020-12-22 18:15:00|7933|7925|7933|7925|7933|7925|7933|7925|2
1608661200000|2020-12-22 18:20:00|7934|7924|7934|7926|7934|7926|7933|7924|0
1608661500000|2020-12-22 18:25:00|7938|7927|7937|7928|7938|7928|7937|7927|8
1608661800000|2020-12-22 18:30:00|7936|7929|7938|7927|7942|7931|7936|7927|17
1608662100000|2020-12-22 18:35:00|7937|7928|7937|7928|7937|7928|7935|7925|0
1608662400000|2020-12-22 18:40:00|7935|7927|7934|7925|7935|7928|7934|7925|2
1608662700000|2020-12-22 18:45:00|7932|7926|7931|7924|7937|7928|7930|7922|15
1608663000000|2020-12-22 18:50:00|7934|7925|7935|7927|7937|7928|7934|7925|3
1608663300000|2020-12-22 18:55:00|7936|7928|7937.4|7925.4|7937.4|7928|7932.5|7924|23
1608663600000|2020-12-22 19:00:00|7937.5|7925.5|7937.6|7925.6|7939.7|7927.7|7937.4|7925.4|0
1608663900000|2020-12-22 19:05:00|7937.7|7925.7|7934.1|7922.1|7937.7|7925.7|7934|7922|0
1608664200000|2020-12-22 19:10:00|7934|7922|7936|7924|7936.3|7924.3|7933.7|7921.7|0
1608664500000|2020-12-22 19:15:00|7936.1|7924.1|7936.3|7924.3|7936.4|7924.4|7933.8|7921.8|0
1608664800000|2020-12-22 19:20:00|7936.4|7924.4|7936|7924|7938.5|7926.5|7933.8|7921.8|0
1608665100000|2020-12-22 19:25:00|7936.1|7924.1|7936.2|7924.2|7936.2|7924.2|7933.8|7921.8|0
1608665400000|2020-12-22 19:30:00|7936.1|7924.1|7934.1|7922.1|7936.2|7924.2|7933.8|7921.8|0
1608665700000|2020-12-22 19:35:00|7934.2|7922.2|7926.7|7914.7|7934.2|7922.2|7926.7|7914.7|0
1608666000000|2020-12-22 19:40:00|7926.8|7914.8|7927|7915|7927.2|7915.2|7924.5|7912.5|0
1608666300000|2020-12-22 19:45:00|7926.9|7914.9|7929.4|7917.4|7929.4|7917.4|7924.5|7912.5|0
1608666600000|2020-12-22 19:50:00|7929.3|7917.3|7928.9|7916.9|7931.8|7919.8|7928.9|7916.9|0
1608666900000|2020-12-22 19:55:00|7929|7917|7931.3|7919.3|7933.4|7921.4|7928.9|7916.9|0
1608667200000|2020-12-22 20:00:00|7931.4|7919.4|7933.4|7921.4|7933.5|7921.5|7931.1|7919.1|0
1608667500000|2020-12-22 20:05:00|7933.3|7921.3|7926.4|7914.4|7933.4|7921.4|7926.4|7914.4|0
1608667800000|2020-12-22 20:10:00|7926.3|7914.3|7928.4|7916.4|7928.7|7916.7|7923.7|7911.7|0
1608668100000|2020-12-22 20:15:00|7928.5|7916.5|7926.4|7914.4|7928.6|7916.6|7926|7914|0
1608668400000|2020-12-22 20:20:00|7926.3|7914.3|7920.8|7908.8|7928.7|7916.7|7920.8|7908.8|0
1608668700000|2020-12-22 20:25:00|7920.7|7908.7|7918.7|7906.7|7921|7909|7918.4|7906.4|0
1608669000000|2020-12-22 20:30:00|7918.6|7906.6|7920.6|7908.6|7923.1|7911.1|7916.1|7904.1|0
1608669300000|2020-12-22 20:35:00|7920.5|7908.5|7918.1|7906.1|7923|7911|7918.1|7906.1|0
1608669600000|2020-12-22 20:40:00|7918.2|7906.2|7922.6|7910.6|7922.7|7910.7|7915.7|7903.7|0
1608669900000|2020-12-22 20:45:00|7922.5|7910.5|7926.3|7914.3|7931.3|7919.3|7920.4|7908.4|0
1608670200000|2020-12-22 20:50:00|7926.1|7914.1|7922.7|7910.7|7929|7917|7922.2|7910.2|0
1608670500000|2020-12-22 20:55:00|7922.8|7910.8|7928.9|7916.9|7935|7923|7922.7|7910.7|0
1608670800000|2020-12-22 21:00:00|7928.8|7916.8|7925.2|7913.2|7933.3|7921.3|7924.7|7912.7|0
1608671100000|2020-12-22 21:05:00|7925|7913|7928.1|7916.1|7929.9|7917.9|7924.3|7912.3|0
1608671400000|2020-12-22 21:10:00|7928.2|7916.2|7927.3|7915.3|7929|7917|7925.7|7913.7|0
1608671700000|2020-12-22 21:15:00|7927.5|7915.5|7927.7|7915.7|7928.5|7916.5|7927.3|7915.3|0
1608672000000|2020-12-22 21:20:00|7927.5|7915.5|7927.9|7915.9|7928.5|7916.5|7927.5|7915.5|0
1608672300000|2020-12-22 21:25:00|7928|7916|7927.8|7915.8|7928.4|7916.4|7927.6|7915.6|0
1608672600000|2020-12-22 21:30:00|7927.9|7915.9|7929.8|7917.8|7930.3|7918.3|7927.1|7915.1|0
1608672900000|2020-12-22 21:35:00|7929.4|7917.4|7928.5|7916.5|7930.9|7918.9|7928.5|7916.5|0
1608673200000|2020-12-22 21:40:00|7928.9|7916.9|7929.8|7917.8|7930.3|7918.3|7927.6|7915.6|0
1608673500000|2020-12-22 21:45:00|7929.9|7917.9|7928.9|7916.9|7931.4|7919.4|7928|7916|0
1608673800000|2020-12-22 21:50:00|7928.5|7916.5|7929.4|7917.4|7929.4|7917.4|7927.1|7915.1|0
1608674100000|2020-12-22 21:55:00|7929.3|7917.3|7912.4|7900.4|7929.4|7917.4|7912|7900|0
1608674400000|2020-12-22 22:00:00|7912.2|7900.2|7912.6|7900.6|7912.8|7900.8|7912.2|7900.2|0
1608674700000|2020-12-22 22:05:00|7913|7901|7912.8|7900.8|7913.2|7901.2|7912.8|7900.8|0
1608675000000|2020-12-22 22:10:00|7913|7901|7912.8|7900.8|7913|7901|7912.8|7900.8|0
1608675300000|2020-12-22 22:15:00|7912.6|7900.6|7912.6|7900.6|7912.6|7900.6|7912.6|7900.6|0
1608675600000|2020-12-22 22:20:00|7912.4|7900.4|7912.4|7900.4|7912.4|7900.4|7912.4|7900.4|0
1608675900000|2020-12-22 22:25:00|7912.6|7900.6|7912.8|7900.8|7912.8|7900.8|7912.6|7900.6|0
1608676200000|2020-12-22 22:30:00|7913|7901|7912.8|7900.8|7913|7901|7912.8|7900.8|0
1608676800000|2020-12-22 22:40:00|7912.6|7900.6|7912.3|7900.3|7912.6|7900.6|7912.3|7900.3|0
1608677100000|2020-12-22 22:45:00|7912.5|7900.5|7912.3|7900.3|7912.5|7900.5|7912.3|7900.3|0
1608677400000|2020-12-22 22:50:00|7912.5|7900.5|7913.8|7901.8|7913.8|7901.8|7912.5|7900.5|0
1608677700000|2020-12-22 22:55:00|7913.6|7901.6|7913.6|7901.6|7913.6|7901.6|7913.4|7901.4|0
1608678000000|2020-12-22 23:00:00|7912.6|7900.6|7916.6|7904.6|7916.6|7904.6|7911.9|7899.9|0
1608678300000|2020-12-22 23:05:00|7916.2|7904.2|7916.2|7904.2|7917.3|7905.3|7915.7|7903.7|0
1608678600000|2020-12-22 23:10:00|7916.6|7904.6|7920.2|7908.2|7920.2|7908.2|7916.6|7904.6|0
1608678900000|2020-12-22 23:15:00|7920.1|7908.1|7920.2|7908.2|7920.4|7908.4|7918.2|7906.2|0
1608679200000|2020-12-22 23:20:00|7920.4|7908.4|7919.9|7907.9|7920.9|7908.9|7919.3|7907.3|0
1608679500000|2020-12-22 23:25:00|7920|7908|7920.9|7908.9|7922|7910|7919.9|7907.9|0
1608679800000|2020-12-22 23:30:00|7921.3|7909.3|7918.8|7906.8|7921.8|7909.8|7918.8|7906.8|0
1608680100000|2020-12-22 23:35:00|7918.9|7906.9|7921.8|7909.8|7921.8|7909.8|7918.9|7906.9|0
1608680400000|2020-12-22 23:40:00|7921.7|7909.7|7928|7916|7928.7|7916.7|7920.9|7908.9|0
1608680700000|2020-12-22 23:45:00|7931.5|7919.5|7934|7922|7936|7924|7931.5|7919.5|0
1608681000000|2020-12-22 23:50:00|7934.2|7922.2|7938.3|7926.3|7939.4|7927.4|7934|7922|0
1608681300000|2020-12-22 23:55:00|7938.5|7926.5|7938.9|7926.9|7939.4|7927.4|7936.9|7924.9|0
1608681600000|2020-12-23 00:00:00|7938.7|7926.7|7938.6|7926.6|7941.7|7929.7|7937.8|7925.8|0
1608681900000|2020-12-23 00:05:00|7938.2|7926.2|7935.2|7923.2|7938.6|7926.6|7935.2|7923.2|0
1608682200000|2020-12-23 00:10:00|7934.8|7922.8|7936|7924|7938.3|7926.3|7934.7|7922.7|0
1608682500000|2020-12-23 00:15:00|7935.8|7923.8|7937.1|7925.1|7941.3|7929.3|7934.9|7922.9|0
1608682800000|2020-12-23 00:20:00|7936.7|7924.7|7926.7|7914.7|7937.1|7925.1|7923.6|7911.6|0
1608683100000|2020-12-23 00:25:00|7927.1|7915.1|7925.6|7913.6|7935.6|7923.6|7923.4|7911.4|0
1608683400000|2020-12-23 00:30:00|7925.5|7913.5|7921.1|7909.1|7927.7|7915.7|7918.7|7906.7|0
1608683700000|2020-12-23 00:35:00|7921.5|7909.5|7917.9|7905.9|7923.3|7911.3|7916.6|7904.6|0
1608684000000|2020-12-23 00:40:00|7919|7907|7917.7|7905.7|7923.3|7911.3|7914.3|7902.3|0
1608684300000|2020-12-23 00:45:00|7917.6|7905.6|7915.2|7903.2|7923.2|7911.2|7914.1|7902.1|0
1608684600000|2020-12-23 00:50:00|7915.3|7903.3|7905.3|7893.3|7916.4|7904.4|7903.1|7891.1|0
1608684900000|2020-12-23 00:55:00|7905.2|7893.2|7896.3|7884.3|7906.3|7894.3|7886.9|7874.9|0
1608685200000|2020-12-23 01:00:00|7896.7|7884.7|7897.6|7885.6|7898.8|7886.8|7883|7871|0
1608685500000|2020-12-23 01:05:00|7898.7|7886.7|7893.1|7881.1|7898.8|7886.8|7892|7880|0
1608685800000|2020-12-23 01:10:00|7892.7|7880.7|7894.2|7882.2|7894.2|7882.2|7885.2|7873.2|0
1608686100000|2020-12-23 01:15:00|7894.3|7882.3|7901.2|7889.2|7903.4|7891.4|7894.3|7882.3|0
1608686400000|2020-12-23 01:20:00|7901.1|7889.1|7897.8|7885.8|7901.2|7889.2|7891.2|7879.2|0
1608686700000|2020-12-23 01:25:00|7897.9|7885.9|7897.8|7885.8|7902.2|7890.2|7893.4|7881.4|0
1608687000000|2020-12-23 01:30:00|7897.9|7885.9|7889.1|7877.1|7904.4|7892.4|7886.7|7874.7|0
1608687300000|2020-12-23 01:35:00|7889.5|7877.5|7895.8|7883.8|7898.1|7886.1|7889.1|7877.1|0
1608687600000|2020-12-23 01:40:00|7895.9|7883.9|7900.2|7888.2|7902.5|7890.5|7895.7|7883.7|0
1608687900000|2020-12-23 01:45:00|7900.6|7888.6|7902.5|7890.5|7902.5|7890.5|7900.2|7888.2|0
1608688200000|2020-12-23 01:50:00|7902.4|7890.4|7903.3|7891.3|7905.5|7893.5|7902.4|7890.4|0
1608688500000|2020-12-23 01:55:00|7903.2|7891.2|7896.6|7884.6|7903.3|7891.3|7896.6|7884.6|0
1608688800000|2020-12-23 02:00:00|7896.7|7884.7|7892.1|7880.1|7898.8|7886.8|7887.6|7875.6|0
1608689100000|2020-12-23 02:05:00|7891.3|7879.3|7896.5|7884.5|7896.5|7884.5|7885.3|7873.3|0
1608689400000|2020-12-23 02:10:00|7897|7885|7894.7|7882.7|7899.2|7887.2|7892.4|7880.4|0
1608689700000|2020-12-23 02:15:00|7894.6|7882.6|7883.8|7871.8|7894.7|7882.7|7883.7|7871.7|0
1608690000000|2020-12-23 02:20:00|7883.9|7871.9|7886.1|7874.1|7888.4|7876.4|7883.8|7871.8|0
1608690300000|2020-12-23 02:25:00|7886.9|7874.9|7879.7|7867.7|7888.3|7876.3|7879.4|7867.4|0
1608690600000|2020-12-23 02:30:00|7879.6|7867.6|7884.1|7872.1|7884.1|7872.1|7879.6|7867.6|0
1608690900000|2020-12-23 02:35:00|7884.2|7872.2|7879.9|7867.9|7886.4|7874.4|7879.9|7867.9|0
1608691200000|2020-12-23 02:40:00|7880.3|7868.3|7875.6|7863.6|7882.2|7870.2|7875.5|7863.5|0
1608691500000|2020-12-23 02:45:00|7876|7864|7875.6|7863.6|7877.7|7865.7|7875.5|7863.5|0
1608691800000|2020-12-23 02:50:00|7876|7864|7880|7868|7880|7868|7875.6|7863.6|0
1608692100000|2020-12-23 02:55:00|7880.1|7868.1|7882.2|7870.2|7884.4|7872.4|7880.1|7868.1|0
1608692400000|2020-12-23 03:00:00|7882.3|7870.3|7882.2|7870.2|7884.4|7872.4|7879.9|7867.9|0
1608692700000|2020-12-23 03:05:00|7882.3|7870.3|7887.9|7875.9|7888|7876|7882.2|7870.2|0
1608693000000|2020-12-23 03:10:00|7888|7876|7892.4|7880.4|7892.4|7880.4|7885.8|7873.8|0
1608693300000|2020-12-23 03:15:00|7891.9|7879.9|7896.9|7884.9|7896.9|7884.9|7890.2|7878.2|0
1608693600000|2020-12-23 03:20:00|7896.8|7884.8|7901.6|7889.6|7901.6|7889.6|7896.8|7884.8|0
1608693900000|2020-12-23 03:25:00|7902.4|7890.4|7903.5|7891.5|7904.8|7892.8|7901.5|7889.5|0
1608694200000|2020-12-23 03:30:00|7903.9|7891.9|7902.7|7890.7|7904.6|7892.6|7900.5|7888.5|0
1608694500000|2020-12-23 03:35:00|7902.6|7890.6|7904.8|7892.8|7904.8|7892.8|7902.6|7890.6|0
1608694800000|2020-12-23 03:40:00|7904.9|7892.9|7902.6|7890.6|7904.9|7892.9|7902.6|7890.6|0
1608695100000|2020-12-23 03:45:00|7902.2|7890.2|7909.3|7897.3|7909.3|7897.3|7900.5|7888.5|0
1608695400000|2020-12-23 03:50:00|7909.2|7897.2|7907|7895|7909.3|7897.3|7907|7895|0
1608695700000|2020-12-23 03:55:00|7907.1|7895.1|7907|7895|7907.1|7895.1|7907|7895|0
1608696000000|2020-12-23 04:00:00|7907.1|7895.1|7907.1|7895.1|7907.1|7895.1|7904.8|7892.8|0
1608696300000|2020-12-23 04:05:00|7907.5|7895.5|7919.5|7907.5|7919.5|7907.5|7907|7895|0
1608696600000|2020-12-23 04:10:00|7921.6|7909.6|7917.3|7905.3|7921.7|7909.7|7915.1|7903.1|0
1608696900000|2020-12-23 04:15:00|7917.4|7905.4|7918.5|7906.5|7921.8|7909.8|7916.3|7904.3|0
1608697200000|2020-12-23 04:20:00|7918.1|7906.1|7915.2|7903.2|7919.6|7907.6|7915.1|7903.1|0
1608697500000|2020-12-23 04:25:00|7915.1|7903.1|7913|7901|7915.2|7903.2|7913|7901|0
1608697800000|2020-12-23 04:30:00|7913.8|7901.8|7915.2|7903.2|7917.4|7905.4|7913.8|7901.8|0
1608698100000|2020-12-23 04:35:00|7915.1|7903.1|7912.9|7900.9|7915.2|7903.2|7911.9|7899.9|0
1608698400000|2020-12-23 04:40:00|7911.9|7899.9|7911.8|7899.8|7913|7901|7910.7|7898.7|0
1608698700000|2020-12-23 04:45:00|7912.9|7900.9|7912.9|7900.9|7913|7901|7910.7|7898.7|0
1608699000000|2020-12-23 04:50:00|7912.5|7900.5|7912.9|7900.9|7912.9|7900.9|7910.7|7898.7|0
1608699300000|2020-12-23 04:55:00|7912.1|7900.1|7912.9|7900.9|7912.9|7900.9|7910.7|7898.7|0
1608699600000|2020-12-23 05:00:00|7912.1|7900.1|7910.8|7898.8|7912.1|7900.1|7908.6|7896.6|0
1608699900000|2020-12-23 05:05:00|7911.2|7899.2|7913|7901|7913|7901|7910.7|7898.7|0
1608700200000|2020-12-23 05:10:00|7912.6|7900.6|7915.1|7903.1|7915.2|7903.2|7911.8|7899.8|0
1608700500000|2020-12-23 05:15:00|7916.2|7904.2|7912.8|7900.8|7917.2|7905.2|7912.8|7900.8|0
1608700800000|2020-12-23 05:20:00|7912|7900|7915|7903|7915|7903|7910.6|7898.6|0
1608701100000|2020-12-23 05:25:00|7914.6|7902.6|7915|7903|7916.2|7904.2|7912.9|7900.9|0
1608701400000|2020-12-23 05:30:00|7914.2|7902.2|7912.7|7900.7|7917.2|7905.2|7912.7|7900.7|0
1608701700000|2020-12-23 05:35:00|7912.8|7900.8|7912.7|7900.7|7912.8|7900.8|7912.7|7900.7|0
1608702000000|2020-12-23 05:40:00|7913.5|7901.5|7910.4|7898.4|7914.8|7902.8|7910.4|7898.4|0
1608702300000|2020-12-23 05:45:00|7909.6|7897.6|7912.6|7900.6|7912.7|7900.7|7908.2|7896.2|0
1608702600000|2020-12-23 05:50:00|7912.4|7900.4|7912.4|7900.4|7914.6|7902.6|7912.4|7900.4|0
1608702900000|2020-12-23 05:55:00|7912.3|7900.3|7914.7|7902.7|7916.8|7904.8|7910.2|7898.2|0
1608703200000|2020-12-23 06:00:00|7914.6|7902.6|7921.5|7909.5|7921.6|7909.6|7912.5|7900.5|0
1608703500000|2020-12-23 06:05:00|7921.6|7909.6|7921.5|7909.5|7923.7|7911.7|7920.5|7908.5|0
1608703800000|2020-12-23 06:10:00|7920.7|7908.7|7920.5|7908.5|7921.5|7909.5|7917.1|7905.1|0
1608704100000|2020-12-23 06:15:00|7920.1|7908.1|7924|7912|7924|7912|7919.4|7907.4|0
1608704400000|2020-12-23 06:20:00|7923.9|7911.9|7924|7912|7924|7912|7921.7|7909.7|0
1608704700000|2020-12-23 06:25:00|7923.9|7911.9|7919.2|7907.2|7923.9|7911.9|7919.2|7907.2|0
1608705000000|2020-12-23 06:30:00|7920|7908|7919.2|7907.2|7921.4|7909.4|7919.2|7907.2|0
1608705300000|2020-12-23 06:35:00|7921.3|7909.3|7919.3|7907.3|7921.4|7909.4|7919.2|7907.2|0
1608705600000|2020-12-23 06:40:00|7919.7|7907.7|7921.4|7909.4|7921.5|7909.5|7919.2|7907.2|0
1608705900000|2020-12-23 06:45:00|7921|7909|7930.1|7918.1|7930.1|7918.1|7920.3|7908.3|0
1608706200000|2020-12-23 06:50:00|7929.7|7917.7|7927.9|7915.9|7930.1|7918.1|7927.9|7915.9|0
1608706500000|2020-12-23 06:55:00|7928|7916|7930.1|7918.1|7930.1|7918.1|7925.8|7913.8|0
1608706800000|2020-12-23 07:00:00|7929.3|7917.3|7932.5|7927.5|7940.5|7935.5|7929.3|7917.3|23
1608707100000|2020-12-23 07:05:00|7933|7928|7932.5|7927.5|7934.5|7929.5|7929|7924|5
1608707400000|2020-12-23 07:10:00|7932|7927|7938.5|7933.5|7944.5|7939.5|7932|7927|13
1608707700000|2020-12-23 07:15:00|7939|7934|7946|7941|7947|7942|7935.5|7930.5|10
1608708000000|2020-12-23 07:20:00|7944.5|7939.5|7948|7943|7950.5|7945.5|7943.5|7938.5|11
1608708300000|2020-12-23 07:25:00|7948.5|7943.5|7950.5|7945.5|7954.5|7949.5|7948|7943|6
1608708600000|2020-12-23 07:30:00|7950|7945|7946|7941|7950.5|7945.5|7943.5|7938.5|3
1608708900000|2020-12-23 07:35:00|7945|7940|7941|7936|7947.5|7942.5|7940.5|7935.5|4
1608709200000|2020-12-23 07:40:00|7940.5|7935.5|7944|7939|7945.5|7940.5|7939|7934|1
1608709500000|2020-12-23 07:45:00|7944.5|7939.5|7952|7947|7952.5|7947.5|7943|7938|6
1608709800000|2020-12-23 07:50:00|7951|7946|7957.5|7952.5|7958|7953|7947.5|7942.5|4
1608710100000|2020-12-23 07:55:00|7958|7953|7949|7944|7961|7956|7948|7943|28
1608710400000|2020-12-23 08:00:00|7948.5|7943.5|7964.5|7959.5|7975.5|7970.5|7941.5|7936.5|348
1608710700000|2020-12-23 08:05:00|7965|7960|7988|7983|7988|7983|7965|7960|267
1608711000000|2020-12-23 08:10:00|7986|7981|7999.5|7994.5|8001|7996|7978|7973|260
1608711300000|2020-12-23 08:15:00|8000|7995|8001|7996|8004.5|7999.5|7993|7988|344
1608711600000|2020-12-23 08:20:00|8002|7997|8004|7999|8015|8010|8000.5|7995.5|187
1608711900000|2020-12-23 08:25:00|8003|7998|8007.5|8002.5|8012|8007|7999|7994|119
1608712200000|2020-12-23 08:30:00|8008|8003|7996|7991|8009.5|8004.5|7994|7989|70
1608712500000|2020-12-23 08:35:00|7996.5|7991.5|7980|7975|8001|7996|7979|7974|247
1608712800000|2020-12-23 08:40:00|7978.5|7973.5|7994.5|7989.5|7996.5|7991.5|7976.5|7971.5|98
1608713100000|2020-12-23 08:45:00|7994|7989|7983|7978|7995.5|7990.5|7982|7977|119
1608713400000|2020-12-23 08:50:00|7983.5|7978.5|7983|7978|7988.5|7983.5|7978.5|7973.5|68
1608713700000|2020-12-23 08:55:00|7982.5|7977.5|7983|7978|7988.5|7983.5|7982.5|7977.5|82
1608714000000|2020-12-23 09:00:00|7983.5|7978.5|7987.5|7982.5|7989.5|7984.5|7974.5|7969.5|128
1608714300000|2020-12-23 09:05:00|7988.5|7983.5|7992.5|7987.5|7992.5|7987.5|7984.5|7979.5|21
1608714600000|2020-12-23 09:10:00|7992|7987|7986.5|7981.5|7992|7987|7981.5|7976.5|15
1608714900000|2020-12-23 09:15:00|7987|7982|7982.5|7977.5|7992.5|7987.5|7982.5|7977.5|12
1608715200000|2020-12-23 09:20:00|7981.5|7976.5|7971.5|7966.5|7981.5|7976.5|7971|7966|56
1608715500000|2020-12-23 09:25:00|7972.5|7967.5|7978|7973|7978.5|7973.5|7969.5|7964.5|25
1608715800000|2020-12-23 09:30:00|7977.5|7972.5|7985.5|7980.5|7990.5|7985.5|7977.5|7972.5|67
1608716100000|2020-12-23 09:35:00|7984.5|7979.5|7979.5|7974.5|7987|7982|7979.5|7974.5|31
1608716400000|2020-12-23 09:40:00|7980|7975|7982.5|7977.5|7984.5|7979.5|7978|7973|44
1608716700000|2020-12-23 09:45:00|7983|7978|7983.5|7978.5|7988.5|7983.5|7980.5|7975.5|37
1608717000000|2020-12-23 09:50:00|7982.5|7977.5|7985|7980|7986|7981|7981|7976|21
1608717300000|2020-12-23 09:55:00|7984.5|7979.5|7979.5|7974.5|7989|7984|7978.5|7973.5|41
1608717600000|2020-12-23 10:00:00|7980|7975|7982.5|7977.5|7985|7980|7979.5|7974.5|17
1608717900000|2020-12-23 10:05:00|7983.5|7978.5|7983.5|7978.5|7984.5|7979.5|7980|7975|18
1608718200000|2020-12-23 10:10:00|7983|7978|7978.5|7973.5|7983|7978|7976|7971|68
1608718500000|2020-12-23 10:15:00|7978|7973|7986.5|7981.5|7987|7982|7978|7973|36
1608718800000|2020-12-23 10:20:00|7987|7982|7987.5|7982.5|7987.5|7982.5|7983|7978|29
1608719100000|2020-12-23 10:25:00|7987|7982|7983.5|7978.5|7988.5|7983.5|7983.5|7978.5|46
1608719400000|2020-12-23 10:30:00|7982.5|7977.5|7976.5|7971.5|7985.5|7980.5|7976.5|7971.5|76
1608719700000|2020-12-23 10:35:00|7976|7971|7977.5|7972.5|7978|7973|7971.5|7966.5|43
1608720000000|2020-12-23 10:40:00|7976.5|7971.5|7979|7974|7979.5|7974.5|7974.5|7969.5|15
1608720300000|2020-12-23 10:45:00|7979.5|7974.5|7980.5|7975.5|7982.5|7977.5|7977.5|7972.5|27
1608720600000|2020-12-23 10:50:00|7980|7975|7982|7977|7983|7978|7976.5|7971.5|28
1608720900000|2020-12-23 10:55:00|7982.5|7977.5|7976|7971|7983|7978|7975.5|7970.5|17
1608721200000|2020-12-23 11:00:00|7976.5|7971.5|7968|7963|7976.5|7971.5|7965.5|7960.5|49
1608721500000|2020-12-23 11:05:00|7968.5|7963.5|7972|7967|7972|7967|7968.5|7963.5|20
1608721800000|2020-12-23 11:10:00|7972.5|7967.5|7973|7968|7978.5|7973.5|7972|7967|14
1608722100000|2020-12-23 11:15:00|7973.5|7968.5|7972|7967|7974.5|7969.5|7970|7965|13
1608722400000|2020-12-23 11:20:00|7972.5|7967.5|7976.5|7971.5|7977|7972|7972.5|7967.5|27
1608722700000|2020-12-23 11:25:00|7977|7972|7978.5|7973.5|7979.5|7974.5|7976.5|7971.5|24
1608723000000|2020-12-23 11:30:00|7978|7973|7969.5|7964.5|7979.5|7974.5|7969.5|7964.5|50
1608723300000|2020-12-23 11:35:00|7969|7964|7970.5|7965.5|7971.5|7966.5|7964.5|7959.5|48
1608723600000|2020-12-23 11:40:00|7971|7966|7974.5|7969.5|7975|7970|7968|7963|36
1608723900000|2020-12-23 11:45:00|7973|7968|7976|7971|7977.5|7972.5|7973|7968|22
1608724200000|2020-12-23 11:50:00|7975.5|7970.5|7979.5|7974.5|7979.5|7974.5|7973|7968|33
1608724500000|2020-12-23 11:55:00|7979|7974|7986.5|7981.5|7986.5|7981.5|7979|7974|17
1608724800000|2020-12-23 12:00:00|7986|7981|7982|7977|7986|7981|7979.5|7974.5|22
1608725100000|2020-12-23 12:05:00|7981.5|7976.5|7981.5|7976.5|7983|7978|7979|7974|11
1608725400000|2020-12-23 12:10:00|7981|7976|7984.5|7979.5|7984.5|7979.5|7979.5|7974.5|13
1608725700000|2020-12-23 12:15:00|7984|7979|7985|7980|7987|7982|7983|7978|10
1608726000000|2020-12-23 12:20:00|7985.5|7980.5|7985.5|7980.5|7985.5|7980.5|7982.5|7977.5|11
1608726300000|2020-12-23 12:25:00|7985|7980|7981.5|7976.5|7985|7980|7978|7973|12
1608726600000|2020-12-23 12:30:00|7981|7976|7979.5|7974.5|7982|7977|7979.5|7974.5|6
1608726900000|2020-12-23 12:35:00|7980|7975|7984|7979|7986.5|7981.5|7979.5|7974.5|21
1608727200000|2020-12-23 12:40:00|7985.3|7980.3|7989.3|7984.3|7990.3|7985.3|7984.8|7979.8|29
1608727500000|2020-12-23 12:45:00|7988.8|7983.8|7993.8|7988.8|7993.8|7988.8|7988.8|7983.8|28
1608727800000|2020-12-23 12:50:00|7994.3|7989.3|7989.8|7984.8|7994.3|7989.3|7988.8|7983.8|35
1608728100000|2020-12-23 12:55:00|7989.3|7984.3|7991.8|7986.8|7992.3|7987.3|7988.8|7983.8|27
1608728400000|2020-12-23 13:00:00|7992.3|7987.3|7993.8|7988.8|7994.3|7989.3|7988.8|7983.8|12
1608728700000|2020-12-23 13:05:00|7995.3|7990.3|7996.8|7991.8|7998.3|7993.3|7993.3|7988.3|24
1608729000000|2020-12-23 13:10:00|7994.8|7989.8|7993.8|7988.8|7994.8|7989.8|7989.8|7984.8|33
1608729300000|2020-12-23 13:15:00|7993.3|7988.3|7992.8|7987.8|7994.8|7989.8|7991.3|7986.3|17
1608729600000|2020-12-23 13:20:00|7993.3|7988.3|7996.8|7991.8|7998.3|7993.3|7993.3|7988.3|16
1608729900000|2020-12-23 13:25:00|7996.3|7991.3|7995.3|7990.3|7996.3|7991.3|7994.3|7989.3|13
1608730200000|2020-12-23 13:30:00|7994.8|7989.8|7992.8|7987.8|7995.3|7990.3|7989.3|7984.3|29
1608730500000|2020-12-23 13:35:00|7992.3|7987.3|8004.3|7999.3|8007.8|8002.8|7990.3|7985.3|121
1608730800000|2020-12-23 13:40:00|8003.8|7998.8|7999.8|7994.8|8003.8|7998.8|7994.8|7989.8|25
1608731100000|2020-12-23 13:45:00|8000.3|7995.3|8001.3|7996.3|8004.8|7999.8|8000.3|7995.3|23
1608731400000|2020-12-23 13:50:00|8000.8|7995.8|8004.3|7999.3|8005.8|8000.8|8000.3|7995.3|26
1608731700000|2020-12-23 13:55:00|8004.8|7999.8|8006.3|8001.3|8008.3|8003.3|8003.8|7998.8|19
1608732000000|2020-12-23 14:00:00|8006.8|8001.8|8007.8|8002.8|8008.3|8003.3|8002.8|7997.8|16
1608732300000|2020-12-23 14:05:00|8007.3|8002.3|8013.3|8008.3|8014.8|8009.8|8006.8|8001.8|41
1608732600000|2020-12-23 14:10:00|8012.8|8007.8|8010.8|8005.8|8014.8|8009.8|8009.8|8004.8|17
1608732900000|2020-12-23 14:15:00|8010.3|8005.3|8015.3|8010.3|8022.3|8017.3|8009.3|8004.3|86
1608733200000|2020-12-23 14:20:00|8014.8|8009.8|8024.8|8019.8|8024.8|8019.8|8012.8|8007.8|40
1608733500000|2020-12-23 14:25:00|8025.3|8020.3|8025.3|8020.3|8033.8|8028.8|8025.3|8020.3|54
1608733800000|2020-12-23 14:30:00|8024.8|8019.8|8024.8|8019.8|8026.8|8021.8|8018.8|8013.8|203
1608734100000|2020-12-23 14:35:00|8024.3|8019.3|8030.8|8025.8|8030.8|8025.8|8021.8|8016.8|65
1608734400000|2020-12-23 14:40:00|8031.3|8026.3|8036.8|8031.8|8044.3|8039.3|8031.3|8026.3|114
1608734700000|2020-12-23 14:45:00|8037.3|8032.3|8048.8|8043.8|8048.8|8043.8|8028.8|8023.8|121
1608735000000|2020-12-23 14:50:00|8048.3|8043.3|8060.8|8055.8|8069.8|8064.8|8048.3|8043.3|228
1608735300000|2020-12-23 14:55:00|8061.3|8056.3|8060.3|8055.3|8063.8|8058.8|8053.3|8048.3|102
1608735600000|2020-12-23 15:00:00|8058.3|8053.3|8065.3|8060.3|8070.3|8065.3|8056.8|8051.8|291
1608735900000|2020-12-23 15:05:00|8065.8|8060.8|8063.8|8058.8|8074.3|8069.3|8058.8|8053.8|185
1608736200000|2020-12-23 15:10:00|8064.2|8059.2|8054.2|8049.2|8072.2|8067.2|8053.7|8048.7|318
1608736500000|2020-12-23 15:15:00|8054.7|8049.7|8040.7|8035.7|8056.2|8051.2|8031.2|8026.2|228
1608736800000|2020-12-23 15:20:00|8041.2|8036.2|8041.2|8036.2|8044.7|8039.7|8036.2|8031.2|91
1608737100000|2020-12-23 15:25:00|8040.7|8035.7|8038.2|8033.2|8044.2|8039.2|8036.7|8031.7|112
1608737400000|2020-12-23 15:30:00|8040.2|8035.2|8032.7|8027.7|8045.7|8040.7|8031.2|8026.2|197
1608737700000|2020-12-23 15:35:00|8032.2|8027.2|8042.2|8037.2|8042.2|8037.2|8032.2|8027.2|67
1608738000000|2020-12-23 15:40:00|8041.7|8036.7|8042.2|8037.2|8044.7|8039.7|8034.2|8029.2|102
1608738300000|2020-12-23 15:45:00|8042.7|8037.7|8049.2|8044.2|8050.2|8045.2|8039.7|8034.7|109
1608738600000|2020-12-23 15:50:00|8048.7|8043.7|8048.2|8043.2|8049.7|8044.7|8041.7|8036.7|129
1608738900000|2020-12-23 15:55:00|8048.7|8043.7|8060.2|8055.2|8062.2|8057.2|8048.7|8043.7|55
1608739200000|2020-12-23 16:00:00|8059.7|8054.7|8063.2|8058.2|8064.2|8059.2|8056.7|8051.7|103
1608739500000|2020-12-23 16:05:00|8064.7|8059.7|8059.2|8054.2|8067.7|8062.7|8058.2|8053.2|87
1608739800000|2020-12-23 16:10:00|8058.7|8053.7|8078.7|8073.7|8081.2|8076.2|8058.2|8053.2|160
1608740100000|2020-12-23 16:15:00|8078.2|8073.2|8081.2|8076.2|8081.7|8076.7|8072.2|8067.2|122
1608740400000|2020-12-23 16:20:00|8081.7|8076.7|8079.2|8074.2|8086.2|8081.2|8078.2|8073.2|187
1608740700000|2020-12-23 16:25:00|8079.7|8074.7|8076.2|8071.2|8084.2|8079.2|8075.2|8070.2|313
1608741000000|2020-12-23 16:30:00|8077.2|8070.2|8076.2|8068.2|8079.2|8072.2|8062.2|8056.2|904
1608741300000|2020-12-23 16:35:00|8075.2|8069.2|8065.2|8059.2|8077.2|8069.2|8064.2|8057.2|156
1608741600000|2020-12-23 16:40:00|8066.2|8060.2|8066.2|8059.2|8068.2|8062.2|8065.2|8058.2|30
1608741900000|2020-12-23 16:45:00|8067.2|8058.2|8069.2|8061.2|8069.2|8061.2|8065.2|8058.2|17
1608742200000|2020-12-23 16:50:00|8071.2|8062.2|8070.2|8063.2|8073.2|8065.2|8070.2|8062.2|6
1608742500000|2020-12-23 16:55:00|8071.2|8065.2|8079.2|8071.2|8079.2|8072.2|8071.2|8065.2|25
1608742800000|2020-12-23 17:00:00|8078.2|8072.2|8076.2|8070.2|8081.2|8073.2|8075.2|8068.2|42
1608743100000|2020-12-23 17:05:00|8078.2|8069.2|8072.2|8063.2|8078.2|8070.2|8071.2|8063.2|12
1608743400000|2020-12-23 17:10:00|8070.2|8064.2|8073.2|8065.2|8073.2|8065.2|8070.2|8063.2|9
1608743700000|2020-12-23 17:15:00|8072.2|8064.2|8071.2|8065.2|8074.2|8066.2|8070.2|8062.2|25
1608744000000|2020-12-23 17:20:00|8070.2|8064.2|8066.2|8058.2|8072.2|8065.2|8065.2|8058.2|22
1608744300000|2020-12-23 17:25:00|8065.2|8059.2|8068.2|8061.2|8068.2|8061.2|8065.2|8059.2|4
1608744600000|2020-12-23 17:30:00|8069.2|8062.2|8073.2|8065.2|8073.2|8066.2|8069.2|8062.2|6
1608744900000|2020-12-23 17:35:00|8074.2|8066.2|8078.2|8070.2|8078.2|8070.2|8074.2|8066.2|18
1608745200000|2020-12-23 17:40:00|8079.2|8071.2|8082.2|8075.2|8082.2|8075.2|8078.2|8071.2|5
1608745500000|2020-12-23 17:45:00|8083.2|8076.2|8081.2|8073.2|8083.2|8076.2|8081.2|8072.2|7
1608745800000|2020-12-23 17:50:00|8080.2|8074.2|8078.2|8071.2|8080.2|8074.2|8078.2|8071.2|1
1608746100000|2020-12-23 17:55:00|8080.2|8072.2|8077.2|8069.2|8080.2|8072.2|8076.2|8069.2|5
1608746400000|2020-12-23 18:00:00|8078.2|8070.2|8079.2|8072.2|8079.2|8072.2|8077.2|8070.2|0
1608746700000|2020-12-23 18:05:00|8080.2|8073.2|8081.2|8074.2|8081.2|8074.2|8079.2|8073.2|1
1608747000000|2020-12-23 18:10:00|8080.2|8075.2|8083.2|8076.2|8084.2|8076.2|8080.2|8073.2|1
1608747300000|2020-12-23 18:15:00|8082.2|8075.2|8082.2|8074.2|8082.2|8075.2|8080.2|8074.2|2
1608747600000|2020-12-23 18:20:00|8083.2|8076.2|8086.2|8078.2|8086.2|8078.2|8083.2|8076.2|5
1608747900000|2020-12-23 18:25:00|8085.2|8079.2|8088.2|8079.2|8088.2|8079.2|8085.2|8078.2|7
1608748200000|2020-12-23 18:30:00|8087.2|8080.2|8090.2|8083.2|8091.2|8084.2|8087.2|8079.2|12
1608748500000|2020-12-23 18:35:00|8092.2|8084.2|8092.2|8085.2|8092.2|8085.2|8092.2|8083.2|2
1608748800000|2020-12-23 18:40:00|8094.2|8084.2|8095.2|8087.2|8095.2|8087.2|8094.2|8084.2|3
1608749100000|2020-12-23 18:45:00|8093.2|8086.2|8097.2|8091.2|8097.2|8091.2|8093.2|8086.2|15
1608749400000|2020-12-23 18:50:00|8098.2|8090.2|8100.2|8090.2|8100.2|8091.2|8097.2|8090.2|18
1608749700000|2020-12-23 18:55:00|8099.2|8091.2|8102|8090|8102.1|8092.2|8097.2|8088.2|16
1608750000000|2020-12-23 19:00:00|8102.1|8090.1|8099.9|8087.9|8104.5|8092.5|8099.9|8087.9|0
1608750300000|2020-12-23 19:05:00|8100|8088|8097.7|8085.7|8102.1|8090.1|8097.6|8085.6|0
1608750600000|2020-12-23 19:10:00|8097.6|8085.6|8099.4|8087.4|8101.4|8089.4|8097.4|8085.4|0
1608750900000|2020-12-23 19:15:00|8099.5|8087.5|8097.1|8085.1|8099.5|8087.5|8097|8085|0
1608751200000|2020-12-23 19:20:00|8097.2|8085.2|8096.9|8084.9|8097.2|8085.2|8096.8|8084.8|0
1608751500000|2020-12-23 19:25:00|8096.8|8084.8|8096.6|8084.6|8096.8|8084.8|8096.5|8084.5|0
1608751800000|2020-12-23 19:30:00|8096.7|8084.7|8096.9|8084.9|8099.1|8087.1|8096.6|8084.6|0
1608752100000|2020-12-23 19:35:00|8096.8|8084.8|8094.9|8082.9|8096.8|8084.8|8094.7|8082.7|0
1608752400000|2020-12-23 19:40:00|8094.8|8082.8|8094.5|8082.5|8097.1|8085.1|8094.5|8082.5|0
1608752700000|2020-12-23 19:45:00|8094.4|8082.4|8094.5|8082.5|8094.7|8082.7|8092.3|8080.3|0
1608753000000|2020-12-23 19:50:00|8094.4|8082.4|8091|8079|8094.5|8082.5|8091|8079|0
1608753300000|2020-12-23 19:55:00|8091.1|8079.1|8086.9|8074.9|8091.2|8079.2|8086.9|8074.9|0
1608753600000|2020-12-23 20:00:00|8086.8|8074.8|8087|8075|8087.1|8075.1|8084.7|8072.7|0
1608753900000|2020-12-23 20:05:00|8086|8074|8086|8074|8086.1|8074.1|8083.8|8071.8|0
1608754200000|2020-12-23 20:10:00|8086.1|8074.1|8088.2|8076.2|8090.5|8078.5|8086|8074|0
1608754500000|2020-12-23 20:15:00|8088.1|8076.1|8088.2|8076.2|8090.5|8078.5|8088|8076|0
1608754800000|2020-12-23 20:20:00|8088.3|8076.3|8083.7|8071.7|8088.4|8076.4|8083.7|8071.7|0
1608755100000|2020-12-23 20:25:00|8083.8|8071.8|8081.7|8069.7|8084.9|8072.9|8081.6|8069.6|0
1608755400000|2020-12-23 20:30:00|8081.8|8069.8|8085.8|8073.8|8085.9|8073.9|8081.7|8069.7|0
1608755700000|2020-12-23 20:35:00|8085.9|8073.9|8085.8|8073.8|8088.2|8076.2|8085.6|8073.6|0
1608756000000|2020-12-23 20:40:00|8085.7|8073.7|8090.2|8078.2|8090.3|8078.3|8085.6|8073.6|0
1608756300000|2020-12-23 20:45:00|8090.3|8078.3|8093.1|8081.1|8093.7|8081.7|8089.8|8077.8|0
1608756600000|2020-12-23 20:50:00|8093|8081|8093.5|8081.5|8093.8|8081.8|8079.1|8067.1|0
1608756900000|2020-12-23 20:55:00|8093.6|8081.6|8082.2|8070.2|8099.6|8087.6|8081.6|8069.6|0
1608757200000|2020-12-23 21:00:00|8082.1|8070.1|8080.6|8068.6|8091.3|8079.3|8079.7|8067.7|0
1608757500000|2020-12-23 21:05:00|8080.2|8068.2|8079.5|8067.5|8081.6|8069.6|8077|8065|0
1608757800000|2020-12-23 21:10:00|8079.6|8067.6|8080|8068|8083.4|8071.4|8073.2|8061.2|0
1608758100000|2020-12-23 21:15:00|8080.4|8068.4|8081.6|8069.6|8081.6|8069.6|8079.1|8067.1|0
1608758400000|2020-12-23 21:20:00|8081.8|8069.8|8082.4|8070.4|8082.9|8070.9|8080.2|8068.2|0
1608758700000|2020-12-23 21:25:00|8082.2|8070.2|8081.8|8069.8|8082.4|8070.4|8081.6|8069.6|0
1608759000000|2020-12-23 21:30:00|8082|8070|8082.9|8070.9|8083.4|8071.4|8077.5|8065.5|0
1608759300000|2020-12-23 21:35:00|8082.8|8070.8|8083.4|8071.4|8083.4|8071.4|8080.9|8068.9|0
1608759600000|2020-12-23 21:40:00|8083.9|8071.9|8085.7|8073.7|8087.3|8075.3|8083.4|8071.4|0
1608759900000|2020-12-23 21:45:00|8086.4|8074.4|8085.5|8073.5|8087.3|8075.3|8083.6|8071.6|0
1608760200000|2020-12-23 21:50:00|8085.4|8073.4|8085|8073|8086.1|8074.1|8084.6|8072.6|0
1608760500000|2020-12-23 21:55:00|8085.1|8073.1|8092.8|8080.8|8093.9|8081.9|8085|8073|0
1608760800000|2020-12-23 22:00:00|8092.6|8080.6|8091.8|8079.8|8092.6|8080.6|8091.1|8079.1|0
1608761100000|2020-12-23 22:05:00|8091.6|8079.6|8091.8|8079.8|8092|8080|8091.6|8079.6|0
1608761400000|2020-12-23 22:10:00|8092|8080|8091.6|8079.6|8092|8080|8091.6|8079.6|0
1608761700000|2020-12-23 22:15:00|8091.8|8079.8|8091.3|8079.3|8091.8|8079.8|8091.3|8079.3|0
1608762300000|2020-12-23 22:25:00|8091.6|8079.6|8090.9|8078.9|8091.6|8079.6|8090.9|8078.9|0
1608762600000|2020-12-23 22:30:00|8091.2|8079.2|8090.9|8078.9|8091.2|8079.2|8090.9|8078.9|0
1608762900000|2020-12-23 22:35:00|8090.7|8078.7|8090.7|8078.7|8090.9|8078.9|8090.7|8078.7|0
1608763200000|2020-12-23 22:40:00|8090.5|8078.5|8090.8|8078.8|8090.9|8078.9|8090.5|8078.5|0
1608763500000|2020-12-23 22:45:00|8090.7|8078.7|8091.2|8079.2|8091.6|8079.6|8090.7|8078.7|0
1608763800000|2020-12-23 22:50:00|8091.4|8079.4|8090.9|8078.9|8091.4|8079.4|8090.3|8078.3|0
1608764100000|2020-12-23 22:55:00|8091.3|8079.3|8091.5|8079.5|8091.7|8079.7|8090.9|8078.9|0
1608764400000|2020-12-23 23:00:00|8092|8080|8092.5|8080.5|8095.3|8083.3|8089.8|8077.8|0
1608764700000|2020-12-23 23:05:00|8092.7|8080.7|8090.9|8078.9|8093|8081|8088.6|8076.6|0
1608765000000|2020-12-23 23:10:00|8090.7|8078.7|8092.5|8080.5|8093.4|8081.4|8090.7|8078.7|0
1608765300000|2020-12-23 23:15:00|8092.1|8080.1|8093.4|8081.4|8093.9|8081.9|8090|8078|0
1608765600000|2020-12-23 23:20:00|8093.2|8081.2|8093.9|8081.9|8095.5|8083.5|8093|8081|0
1608765900000|2020-12-23 23:25:00|8093.7|8081.7|8093.4|8081.4|8093.9|8081.9|8092.1|8080.1|0
1608766200000|2020-12-23 23:30:00|8093|8081|8091.6|8079.6|8093|8081|8089.3|8077.3|0
1608766500000|2020-12-23 23:35:00|8091.7|8079.7|8089.3|8077.3|8092.3|8080.3|8087.8|8075.8|0
1608766800000|2020-12-23 23:40:00|8089.1|8077.1|8089.1|8077.1|8089.3|8077.3|8085.9|8073.9|0
1608767100000|2020-12-23 23:45:00|8089.3|8077.3|8091.2|8079.2|8091.6|8079.6|8087.8|8075.8|0
1608767400000|2020-12-23 23:50:00|8091.6|8079.6|8093.7|8081.7|8094.1|8082.1|8091.2|8079.2|0
1608767700000|2020-12-23 23:55:00|8093.6|8081.6|8091.6|8079.6|8093.7|8081.7|8090.7|8078.7|0
1608768000000|2020-12-24 00:00:00|8091.5|8079.5|8095|8083|8096.8|8084.8|8089.3|8077.3|0
1608768300000|2020-12-24 00:05:00|8107.2|8095.2|8106.7|8094.7|8108.3|8096.3|8105.3|8093.3|0
1608768600000|2020-12-24 00:10:00|8106.2|8094.2|8106.2|8094.2|8109.2|8097.2|8105.8|8093.8|0
1608768900000|2020-12-24 00:15:00|8106|8094|8101.5|8089.5|8106.9|8094.9|8101.5|8089.5|0
1608769200000|2020-12-24 00:20:00|8101.4|8089.4|8101.7|8089.7|8102.4|8090.4|8100.3|8088.3|0
1608769500000|2020-12-24 00:25:00|8101.9|8089.9|8101.6|8089.6|8102|8090|8099|8087|0
1608769800000|2020-12-24 00:30:00|8101.8|8089.8|8100|8088|8102|8090|8100|8088|0
1608770100000|2020-12-24 00:35:00|8099.8|8087.8|8100|8088|8100.7|8088.7|8099.5|8087.5|0
1608770400000|2020-12-24 00:40:00|8099.8|8087.8|8101.1|8089.1|8102|8090|8099.5|8087.5|0
1608770700000|2020-12-24 00:45:00|8101.3|8089.3|8101.6|8089.6|8101.6|8089.6|8100.7|8088.7|0
1608771000000|2020-12-24 00:50:00|8101.8|8089.8|8100.7|8088.7|8101.8|8089.8|8099.5|8087.5|0
1608771300000|2020-12-24 00:55:00|8100.6|8088.6|8102|8090|8104.1|8092.1|8100|8088|0
1608771600000|2020-12-24 01:00:00|8102.1|8090.1|8102.9|8090.9|8103.4|8091.4|8100|8088|0
1608771900000|2020-12-24 01:05:00|8102.7|8090.7|8105|8093|8105.4|8093.4|8101.1|8089.1|0
1608772200000|2020-12-24 01:10:00|8105.2|8093.2|8107|8095|8107|8095|8104.5|8092.5|0
1608772500000|2020-12-24 01:15:00|8106.4|8094.4|8107.9|8095.9|8107.9|8095.9|8105.4|8093.4|0
1608772800000|2020-12-24 01:20:00|8107.5|8095.5|8108.8|8096.8|8109.3|8097.3|8107|8095|0
1608773100000|2020-12-24 01:25:00|8108.6|8096.6|8108.4|8096.4|8109.3|8097.3|8107.9|8095.9|0
1608773400000|2020-12-24 01:30:00|8108.2|8096.2|8103.4|8091.4|8108.4|8096.4|8093.4|8081.4|0
1608773700000|2020-12-24 01:35:00|8102.9|8090.9|8105.9|8093.9|8107.5|8095.5|8102.9|8090.9|0
1608774000000|2020-12-24 01:40:00|8105.4|8093.4|8106.1|8094.1|8107|8095|8104.5|8092.5|0
1608774300000|2020-12-24 01:45:00|8106.2|8094.2|8110.9|8098.9|8112.3|8100.3|8106.2|8094.2|0
1608774600000|2020-12-24 01:50:00|8111.3|8099.3|8114.6|8102.6|8115|8103|8110.4|8098.4|0
1608774900000|2020-12-24 01:55:00|8115|8103|8113|8101|8115.5|8103.5|8113|8101|0
1608775200000|2020-12-24 02:00:00|8112.5|8100.5|8113.7|8101.7|8113.7|8101.7|8112.1|8100.1|0
1608775500000|2020-12-24 02:05:00|8113.9|8101.9|8115|8103|8116|8104|8113.9|8101.9|0
1608775800000|2020-12-24 02:10:00|8114.6|8102.6|8113.9|8101.9|8115|8103|8113.7|8101.7|0
1608776100000|2020-12-24 02:15:00|8113.5|8101.5|8114.4|8102.4|8114.8|8102.8|8113.5|8101.5|0
1608776400000|2020-12-24 02:20:00|8114.8|8102.8|8115.7|8103.7|8116.4|8104.4|8114.4|8102.4|0
1608776700000|2020-12-24 02:25:00|8115.5|8103.5|8116.9|8104.9|8116.9|8104.9|8115.3|8103.3|0
1608777000000|2020-12-24 02:30:00|8117.3|8105.3|8117.7|8105.7|8118.2|8106.2|8117|8105|0
1608777300000|2020-12-24 02:35:00|8117.8|8105.8|8119.4|8107.4|8121.2|8109.2|8117.8|8105.8|0
1608777600000|2020-12-24 02:40:00|8119.3|8107.3|8115|8103|8119.3|8107.3|8115|8103|0
1608777900000|2020-12-24 02:45:00|8115.1|8103.1|8116.2|8104.2|8117.1|8105.1|8115|8103|0
1608778200000|2020-12-24 02:50:00|8116.1|8104.1|8115.3|8103.3|8116.1|8104.1|8114.4|8102.4|0
1608778500000|2020-12-24 02:55:00|8115.7|8103.7|8115.3|8103.3|8115.7|8103.7|8113.9|8101.9|0
1608778800000|2020-12-24 03:00:00|8115.7|8103.7|8116.2|8104.2|8117.8|8105.8|8115.7|8103.7|0
1608779100000|2020-12-24 03:05:00|8116.1|8104.1|8111.9|8099.9|8116.2|8104.2|8111|8099|0
1608779400000|2020-12-24 03:10:00|8111.5|8099.5|8111.9|8099.9|8114|8102|8110.8|8098.8|0
1608779700000|2020-12-24 03:15:00|8111.8|8099.8|8113.3|8101.3|8113.3|8101.3|8111.2|8099.2|0
1608780000000|2020-12-24 03:20:00|8113.2|8101.2|8112.8|8100.8|8113.3|8101.3|8111.2|8099.2|0
1608780300000|2020-12-24 03:25:00|8113.3|8101.3|8112.3|8100.3|8113.3|8101.3|8111.2|8099.2|0
1608780600000|2020-12-24 03:30:00|8112.4|8100.4|8111.2|8099.2|8112.8|8100.8|8110.8|8098.8|0
1608780900000|2020-12-24 03:35:00|8110.8|8098.8|8110.8|8098.8|8111.2|8099.2|8109.8|8097.8|0
1608781200000|2020-12-24 03:40:00|8110.7|8098.7|8111.2|8099.2|8111.9|8099.9|8110.3|8098.3|0
1608781500000|2020-12-24 03:45:00|8111|8099|8111.2|8099.2|8111.2|8099.2|8109.8|8097.8|0
1608781800000|2020-12-24 03:50:00|8111.3|8099.3|8111.9|8099.9|8111.9|8099.9|8111.2|8099.2|0
1608782100000|2020-12-24 03:55:00|8112.3|8100.3|8112.3|8100.3|8112.3|8100.3|8111.9|8099.9|0
1608782400000|2020-12-24 04:00:00|8112.1|8100.1|8110.8|8098.8|8112.3|8100.3|8110.8|8098.8|0
1608782700000|2020-12-24 04:05:00|8110.7|8098.7|8108.5|8096.5|8110.7|8098.7|8107.8|8095.8|0
1608783000000|2020-12-24 04:10:00|8108.4|8096.4|8108.9|8096.9|8109.4|8097.4|8107.3|8095.3|0
1608783300000|2020-12-24 04:15:00|8109|8097|8108.5|8096.5|8109.4|8097.4|8108.5|8096.5|0
1608783600000|2020-12-24 04:20:00|8108.9|8096.9|8110.3|8098.3|8110.8|8098.8|8108.5|8096.5|0
1608783900000|2020-12-24 04:25:00|8110.5|8098.5|8112.3|8100.3|8112.8|8100.8|8110.5|8098.5|0
1608784200000|2020-12-24 04:30:00|8112.4|8100.4|8115.8|8103.8|8116.2|8104.2|8112.4|8100.4|0
1608784500000|2020-12-24 04:35:00|8115.7|8103.7|8114.8|8102.8|8116.2|8104.2|8114.2|8102.2|0
1608784800000|2020-12-24 04:40:00|8114.4|8102.4|8114.2|8102.2|8114.8|8102.8|8113.7|8101.7|0
1608785100000|2020-12-24 04:45:00|8113.9|8101.9|8114.2|8102.2|8114.2|8102.2|8113.7|8101.7|0
1608785400000|2020-12-24 04:50:00|8113.9|8101.9|8114.8|8102.8|8115.3|8103.3|8113.3|8101.3|0
1608785700000|2020-12-24 04:55:00|8114.4|8102.4|8112.3|8100.3|8114.4|8102.4|8112.3|8100.3|0
1608786000000|2020-12-24 05:00:00|8112.4|8100.4|8109.4|8097.4|8112.8|8100.8|8107.8|8095.8|0
1608786300000|2020-12-24 05:05:00|8109.3|8097.3|8108.4|8096.4|8109.4|8097.4|8107.5|8095.5|0
1608786600000|2020-12-24 05:10:00|8107.8|8095.8|8111.8|8099.8|8111.8|8099.8|8107.8|8095.8|0
1608786900000|2020-12-24 05:15:00|8111.4|8099.4|8111.6|8099.6|8112.3|8100.3|8110.7|8098.7|0
1608787200000|2020-12-24 05:20:00|8111.2|8099.2|8113.9|8101.9|8113.9|8101.9|8111.2|8099.2|0
1608787500000|2020-12-24 05:25:00|8113.5|8101.5|8113|8101|8113.5|8101.5|8113|8101|0
1608787800000|2020-12-24 05:30:00|8112.8|8100.8|8111|8099|8113|8101|8110.7|8098.7|0
1608788100000|2020-12-24 05:35:00|8110.9|8098.9|8110|8098|8111|8099|8109.6|8097.6|0
1608788400000|2020-12-24 05:40:00|8109.6|8097.6|8108.7|8096.7|8110|8098|8108.2|8096.2|0
1608788700000|2020-12-24 05:45:00|8108.6|8096.6|8110|8098|8110|8098|8108.2|8096.2|0
1608789000000|2020-12-24 05:50:00|8110.1|8098.1|8111|8099|8111.6|8099.6|8109.6|8097.6|0
1608789300000|2020-12-24 05:55:00|8111.6|8099.6|8111.9|8099.9|8112.5|8100.5|8109.1|8097.1|0
1608789600000|2020-12-24 06:00:00|8112.1|8100.1|8113|8101|8113.9|8101.9|8111.6|8099.6|0
1608789900000|2020-12-24 06:05:00|8112.8|8100.8|8112.1|8100.1|8113|8101|8111.6|8099.6|0
1608790200000|2020-12-24 06:10:00|8112.3|8100.3|8115|8103|8115|8103|8111.6|8099.6|0
1608790500000|2020-12-24 06:15:00|8114.6|8102.6|8113.5|8101.5|8115.5|8103.5|8113|8101|0
1608790800000|2020-12-24 06:20:00|8114|8102|8115.1|8103.1|8115.5|8103.5|8114|8102|0
1608791100000|2020-12-24 06:25:00|8114.8|8102.8|8113.7|8101.7|8114.8|8102.8|8113.5|8101.5|0
1608791400000|2020-12-24 06:30:00|8114|8102|8112.6|8100.6|8114.6|8102.6|8112.1|8100.1|0
1608791700000|2020-12-24 06:35:00|8113|8101|8114.6|8102.6|8114.6|8102.6|8112.6|8100.6|0
1608792000000|2020-12-24 06:40:00|8114.2|8102.2|8115.3|8103.3|8115.5|8103.5|8114|8102|0
1608792300000|2020-12-24 06:45:00|8114.9|8102.9|8114.4|8102.4|8115.3|8103.3|8114.2|8102.2|0
1608792600000|2020-12-24 06:50:00|8114.5|8102.5|8114|8102|8114.9|8102.9|8113.3|8101.3|0
1608792900000|2020-12-24 06:55:00|8114.4|8102.4|8117|8105|8117|8105|8114|8102|0
1608793200000|2020-12-24 07:00:00|8114.8|8102.8|8103.2|8098.2|8114.8|8102.8|8094.2|8089.2|23
1608793500000|2020-12-24 07:05:00|8102.7|8097.7|8101.2|8096.2|8104.7|8099.7|8101.2|8096.2|7
1608793800000|2020-12-24 07:10:00|8100.2|8095.2|8103.7|8098.7|8104.7|8099.7|8100.2|8095.2|8
1608794100000|2020-12-24 07:15:00|8103.2|8098.2|8102.2|8097.2|8106.7|8101.7|8101.7|8096.7|6
1608794400000|2020-12-24 07:20:00|8102.7|8097.7|8104.7|8099.7|8104.7|8099.7|8102.7|8097.7|0
1608794700000|2020-12-24 07:25:00|8104.2|8099.2|8099.2|8094.2|8104.2|8099.2|8099.2|8094.2|0
1608795000000|2020-12-24 07:30:00|8098.7|8093.7|8101.7|8096.7|8105.7|8100.7|8095.7|8090.7|10
1608795300000|2020-12-24 07:35:00|8102.2|8097.2|8100.7|8095.7|8103.7|8098.7|8100.7|8095.7|1
1608795600000|2020-12-24 07:40:00|8100.2|8095.2|8098.2|8093.2|8102.2|8097.2|8098.2|8093.2|1
1608795900000|2020-12-24 07:45:00|8098.7|8093.7|8101.2|8096.2|8102.2|8097.2|8098.7|8093.7|2
1608796200000|2020-12-24 07:50:00|8102.2|8097.2|8102.2|8097.2|8102.2|8097.2|8102.2|8097.2|0
1608796500000|2020-12-24 07:55:00|8103.2|8098.2|8102.2|8097.2|8104.2|8099.2|8102.2|8097.2|2
1608796800000|2020-12-24 08:00:00|8099.7|8094.7|8072.7|8067.7|8101.7|8096.7|8066.2|8061.2|225
1608797100000|2020-12-24 08:05:00|8071.2|8066.2|8085.2|8080.2|8091.2|8086.2|8071.2|8066.2|78
1608797400000|2020-12-24 08:10:00|8085.7|8080.7|8097.7|8092.7|8097.7|8092.7|8084.2|8079.2|69
1608797700000|2020-12-24 08:15:00|8096.7|8091.7|8100.7|8095.7|8108.2|8103.2|8096.7|8091.7|84
1608798000000|2020-12-24 08:20:00|8101.7|8096.7|8096.7|8091.7|8103.7|8098.7|8093.7|8088.7|53
1608798300000|2020-12-24 08:25:00|8097.2|8092.2|8093.7|8088.7|8103.7|8098.7|8093.7|8088.7|86
1608798600000|2020-12-24 08:30:00|8094.2|8089.2|8091.7|8086.7|8094.7|8089.7|8082.2|8077.2|55
1608798900000|2020-12-24 08:35:00|8091.2|8086.2|8090.7|8085.7|8095.7|8090.7|8087.7|8082.7|51
1608799200000|2020-12-24 08:40:00|8090.2|8085.2|8084.7|8079.7|8090.7|8085.7|8081.7|8076.7|15
1608799500000|2020-12-24 08:45:00|8083.7|8078.7|8076.7|8071.7|8086.2|8081.2|8075.7|8070.7|29
1608799800000|2020-12-24 08:50:00|8077.2|8072.2|8072.7|8067.7|8080.7|8075.7|8071.7|8066.7|27
1608800100000|2020-12-24 08:55:00|8075.2|8070.2|8081.7|8076.7|8081.7|8076.7|8075.2|8070.2|20
1608800400000|2020-12-24 09:00:00|8080.7|8075.7|8081.2|8076.2|8084.2|8079.2|8077.7|8072.7|29
1608800700000|2020-12-24 09:05:00|8080.7|8075.7|8084.7|8079.7|8085.7|8080.7|8076.7|8071.7|32
1608801000000|2020-12-24 09:10:00|8084.2|8079.2|8083.2|8078.2|8086.2|8081.2|8083.2|8078.2|17
1608801300000|2020-12-24 09:15:00|8082.2|8077.2|8085.2|8080.2|8087.7|8082.7|8082.2|8077.2|34
1608801600000|2020-12-24 09:20:00|8085.7|8080.7|8082.7|8077.7|8086.7|8081.7|8082.7|8077.7|11
1608801900000|2020-12-24 09:25:00|8083.2|8078.2|8092.2|8087.2|8092.2|8087.2|8083.2|8078.2|19
1608802200000|2020-12-24 09:30:00|8091.7|8086.7|8090.2|8085.2|8094.2|8089.2|8089.2|8084.2|27
1608802500000|2020-12-24 09:35:00|8089.7|8084.7|8085.2|8080.2|8089.7|8084.7|8082.7|8077.7|23
1608802800000|2020-12-24 09:40:00|8086.2|8081.2|8096|8091|8098|8093|8086.2|8081.2|14
1608803100000|2020-12-24 09:45:00|8095.5|8090.5|8098|8093|8100|8095|8092|8087|10
1608803400000|2020-12-24 09:50:00|8097.5|8092.5|8090|8085|8097.5|8092.5|8089.5|8084.5|6
1608803700000|2020-12-24 09:55:00|8089.5|8084.5|8088|8083|8089.5|8084.5|8085.5|8080.5|12
1608804000000|2020-12-24 10:00:00|8087.5|8082.5|8094|8089|8094.5|8089.5|8085|8080|8
1608804300000|2020-12-24 10:05:00|8093|8088|8092|8087|8094|8089|8090.5|8085.5|60
1608804600000|2020-12-24 10:10:00|8092.5|8087.5|8091|8086|8094|8089|8090|8085|33
1608804900000|2020-12-24 10:15:00|8089|8084|8086|8081|8089|8084|8084|8079|37
1608805200000|2020-12-24 10:20:00|8085|8080|8090.5|8085.5|8092|8087|8084.5|8079.5|29
1608805500000|2020-12-24 10:25:00|8090|8085|8090|8085|8091|8086|8085|8080|21
1608805800000|2020-12-24 10:30:00|8091|8086|8092|8087|8094|8089|8090.5|8085.5|15
1608806100000|2020-12-24 10:35:00|8091.5|8086.5|8096|8091|8096|8091|8091|8086|11
1608806400000|2020-12-24 10:40:00|8095.5|8090.5|8095.5|8090.5|8098|8093|8095.5|8090.5|12
1608806700000|2020-12-24 10:45:00|8095|8090|8091|8086|8095|8090|8091|8086|5
1608807000000|2020-12-24 10:50:00|8090.5|8085.5|8087|8082|8090.5|8085.5|8084.5|8079.5|15
1608807300000|2020-12-24 10:55:00|8089.5|8084.5|8085.5|8080.5|8089.5|8084.5|8084.5|8079.5|15
1608807600000|2020-12-24 11:00:00|8085|8080|8085.5|8080.5|8089.5|8084.5|8084.5|8079.5|17
1608807900000|2020-12-24 11:05:00|8087|8082|8092|8087|8092.5|8087.5|8086|8081|35
1608808200000|2020-12-24 11:10:00|8091|8086|8093.5|8088.5|8094|8089|8090.5|8085.5|20
1608808500000|2020-12-24 11:15:00|8093|8088|8091.5|8086.5|8093|8088|8090.5|8085.5|16
1608808800000|2020-12-24 11:20:00|8094|8089|8094|8089|8096|8091|8093.5|8088.5|23
1608809100000|2020-12-24 11:25:00|8094.5|8089.5|8099|8094|8100|8095|8094.5|8089.5|23
1608809400000|2020-12-24 11:30:00|8098.5|8093.5|8096.5|8091.5|8098.5|8093.5|8093|8088|13
1608809700000|2020-12-24 11:35:00|8097|8092|8094|8089|8097|8092|8094|8089|17
1608810000000|2020-12-24 11:40:00|8093.5|8088.5|8096.5|8091.5|8097|8092|8093.5|8088.5|21
1608810300000|2020-12-24 11:45:00|8096|8091|8096|8091|8096|8091|8093|8088|11
1608810600000|2020-12-24 11:50:00|8096.5|8091.5|8091|8086|8096.5|8091.5|8091|8086|16
1608810900000|2020-12-24 11:55:00|8092.5|8087.5|8094.5|8089.5|8095|8090|8092|8087|12
1608811200000|2020-12-24 12:00:00|8094|8089|8092|8087|8094|8089|8091.5|8086.5|8
1608811500000|2020-12-24 12:05:00|8091.5|8086.5|8094.5|8089.5|8094.5|8089.5|8091.5|8086.5|13
1608811800000|2020-12-24 12:10:00|8094|8089|8098|8093|8099|8094|8093.5|8088.5|22
1608812100000|2020-12-24 12:15:00|8097|8092|8099.5|8094.5|8099.5|8094.5|8095.5|8090.5|23
1608812400000|2020-12-24 12:20:00|8102.5|8097.5|8101.5|8096.5|8103.5|8098.5|8101.5|8096.5|9
1608812700000|2020-12-24 12:25:00|8101|8096|8097.5|8092.5|8101.5|8096.5|8096|8091|14
1608813000000|2020-12-24 12:30:00|8098|8093|8093.5|8088.5|8098|8093|8091.5|8086.5|13
1608813300000|2020-12-24 12:35:00|8092|8087|8088|8083|8092|8087|8088|8083|9
1608813600000|2020-12-24 12:40:00|8091.7|8086.7|8098.7|8093.7|8098.7|8093.7|8091.2|8086.2|7
1608813900000|2020-12-24 12:45:00|8099.2|8094.2|8107.2|8102.2|8108.2|8103.2|8098.7|8093.7|43
1608814200000|2020-12-24 12:50:00|8107.7|8102.7|8093.2|8088.2|8107.7|8102.7|8093.2|8088.2|66
1608814500000|2020-12-24 12:55:00|8092.7|8087.7|8113.7|8108.7|8114.2|8109.2|8091.2|8086.2|66
1608814800000|2020-12-24 13:00:00|8115.2|8103.2|8114.7|8102.7|8116.4|8104.4|8114|8102|1
1608815100000|2020-12-24 13:05:00|8114.2|8102.2|8113.8|8101.8|8115.6|8103.6|8113.8|8101.8|0
1608815400000|2020-12-24 13:10:00|8114|8102|8114.6|8102.6|8114.8|8102.8|8112.6|8100.6|0
1608815700000|2020-12-24 13:15:00|8114.1|8102.1|8115.1|8103.1|8116.1|8104.1|8112.1|8100.1|0
1608816000000|2020-12-24 13:20:00|8115.6|8103.6|8114.6|8102.6|8115.6|8103.6|8113.1|8101.1|0
1608816300000|2020-12-24 13:25:00|8115.1|8103.1|8114.6|8102.6|8115.6|8103.6|8114.6|8102.6|0
1608816600000|2020-12-24 13:30:00|8114.1|8102.1|8115.6|8103.6|8116.1|8104.1|8114.1|8102.1|0
1608816900000|2020-12-24 13:35:00|8115.3|8103.3|8113.9|8101.9|8115.6|8103.6|8113.9|8101.9|0
1608817200000|2020-12-24 13:40:00|8114.4|8102.4|8114.4|8102.4|8114.4|8102.4|8113.9|8101.9|0
1608817500000|2020-12-24 13:45:00|8113.9|8101.9|8112.4|8100.4|8113.9|8101.9|8111.4|8099.4|0
1608817800000|2020-12-24 13:50:00|8112.3|8100.3|8113|8101|8113.2|8101.2|8111.7|8099.7|0
1608818100000|2020-12-24 13:55:00|8113.4|8101.4|8113.4|8101.4|8113.4|8101.4|8112|8100|0
1608818400000|2020-12-24 14:00:00|8113.9|8101.9|8112.9|8100.9|8113.9|8101.9|8112|8100|0
1608818700000|2020-12-24 14:05:00|8113.2|8101.2|8110.8|8098.8|8113.2|8101.2|8110.8|8098.8|0
1608819000000|2020-12-24 14:10:00|8110.3|8098.3|8111.2|8099.2|8112.2|8100.2|8110.3|8098.3|0
1608819300000|2020-12-24 14:15:00|8111.7|8099.7|8110.3|8098.3|8112.2|8100.2|8110.3|8098.3|0
1608819600000|2020-12-24 14:20:00|8110.8|8098.8|8110.8|8098.8|8110.8|8098.8|8109.8|8097.8|0
1608819900000|2020-12-24 14:25:00|8111.2|8099.2|8111.6|8099.6|8112.1|8100.1|8110.6|8098.6|0
1608820200000|2020-12-24 14:30:00|8112.1|8100.1|8120.7|8108.7|8121.8|8109.8|8109.7|8097.7|0
1608820500000|2020-12-24 14:35:00|8120.2|8108.2|8118.7|8106.7|8122.2|8110.2|8114.8|8102.8|0
1608820800000|2020-12-24 14:40:00|8119.2|8107.2|8120.4|8108.4|8121.7|8109.7|8118.2|8106.2|0
1608821100000|2020-12-24 14:45:00|8120.7|8108.7|8114.8|8102.8|8121.2|8109.2|8113.8|8101.8|0
1608821400000|2020-12-24 14:50:00|8115.3|8103.3|8116.3|8104.3|8117.2|8105.2|8112.8|8100.8|0
1608821700000|2020-12-24 14:55:00|8116.8|8104.8|8118.7|8106.7|8119.5|8107.5|8115.3|8103.3|0
1608822000000|2020-12-24 15:00:00|8119.2|8107.2|8117|8105|8119.2|8107.2|8115.5|8103.5|0
1608822300000|2020-12-24 15:05:00|8116.8|8104.8|8118.5|8106.5|8121.5|8109.5|8115.5|8103.5|0
1608822600000|2020-12-24 15:10:00|8118|8106|8121.6|8109.6|8122.1|8110.1|8118|8106|0
1608822900000|2020-12-24 15:15:00|8121.1|8109.1|8122.2|8110.2|8122.7|8110.7|8120.7|8108.7|0
1608823200000|2020-12-24 15:20:00|8122.7|8110.7|8125.5|8113.5|8125.5|8113.5|8122.1|8110.1|0
1608823500000|2020-12-24 15:25:00|8125|8113|8125.8|8113.8|8126.8|8114.8|8124.6|8112.6|0
1608823800000|2020-12-24 15:30:00|8125.6|8113.6|8127.3|8115.3|8127.8|8115.8|8124.3|8112.3|0
1608824100000|2020-12-24 15:35:00|8127|8115|8123.1|8111.1|8127.3|8115.3|8122.6|8110.6|0
1608824400000|2020-12-24 15:40:00|8123.6|8111.6|8122|8110|8124.1|8112.1|8121.5|8109.5|0
1608824700000|2020-12-24 15:45:00|8121.5|8109.5|8121|8109|8122|8110|8117.5|8105.5|0
1608825000000|2020-12-24 15:50:00|8120.7|8108.7|8120.5|8108.5|8122|8110|8119.5|8107.5|0
1608825300000|2020-12-24 15:55:00|8120.3|8108.3|8117.1|8105.1|8120.5|8108.5|8116.3|8104.3|0
1608825600000|2020-12-24 16:00:00|8116.6|8104.6|8118.4|8106.4|8118.4|8106.4|8114|8102|0
1608825900000|2020-12-24 16:05:00|8117.9|8105.9|8119.9|8107.9|8119.9|8107.9|8117.4|8105.4|0
1608826200000|2020-12-24 16:10:00|8120.1|8108.1|8122.5|8110.5|8123.5|8111.5|8119.9|8107.9|0
1608826500000|2020-12-24 16:15:00|8122.8|8110.8|8118.6|8106.6|8123|8111|8118.6|8106.6|0
1608826800000|2020-12-24 16:20:00|8118.9|8106.9|8117.8|8105.8|8121.8|8109.8|8117.8|8105.8|0
1608827100000|2020-12-24 16:25:00|8118.3|8106.3|8113.4|8101.4|8118.8|8106.8|8113.4|8101.4|0
1608827400000|2020-12-24 16:30:00|8112.9|8100.9|8110.7|8098.7|8112.9|8100.9|8104.4|8092.4|0
1608827700000|2020-12-24 16:35:00|8110.2|8098.2|8108|8096|8111.2|8099.2|8107.5|8095.5|0
1608828000000|2020-12-24 16:40:00|8107.5|8095.5|8107|8095|8110|8098|8106.5|8094.5|0
1608828300000|2020-12-24 16:45:00|8106.5|8094.5|8102.9|8090.9|8107.5|8095.5|8101.9|8089.9|0
1608828600000|2020-12-24 16:50:00|8103.3|8091.3|8105.7|8093.7|8106.2|8094.2|8100.4|8088.4|0
1608828900000|2020-12-24 16:55:00|8105.3|8093.3|8105.7|8093.7|8105.7|8093.7|8103.8|8091.8|0
1608829200000|2020-12-24 17:00:00|8104.3|8092.3|8098|8086|8104.3|8092.3|8097.8|8085.8|0
1608829500000|2020-12-24 17:05:00|8097.8|8085.8|8103.7|8091.7|8105.6|8093.6|8097.8|8085.8|0
1608829800000|2020-12-24 17:10:00|8104.2|8092.2|8107.6|8095.6|8109.6|8097.6|8104.2|8092.2|0
1608830100000|2020-12-24 17:15:00|8107.1|8095.1|8103.7|8091.7|8107.6|8095.6|8103.2|8091.2|0
1608830400000|2020-12-24 17:20:00|8104.2|8092.2|8104.7|8092.7|8106.1|8094.1|8101.2|8089.2|0
1608830700000|2020-12-24 17:25:00|8105.1|8093.1|8112|8100|8112|8100|8104.9|8092.9|0
1608831000000|2020-12-24 17:30:00|8112.5|8100.5|8116.4|8104.4|8116.9|8104.9|8111.5|8099.5|0
1608831300000|2020-12-24 17:35:00|8115.9|8103.9|8114.4|8102.4|8116.9|8104.9|8113.5|8101.5|0
1608831600000|2020-12-24 17:40:00|8113.9|8101.9|8114.2|8102.2|8115.2|8103.2|8111.5|8099.5|0
1608831900000|2020-12-24 17:45:00|8113.7|8101.7|8120|8108|8120|8108|8113.2|8101.2|0
1608832200000|2020-12-24 17:50:00|8121|8109|8120.5|8108.5|8124.5|8112.5|8119.8|8107.8|0
1608832500000|2020-12-24 17:55:00|8121|8109|8127.4|8115.4|8127.4|8115.4|8119.6|8107.6|0
1608832800000|2020-12-24 18:00:00|8127.9|8115.9|8124.5|8112.5|8128.4|8116.4|8122|8110|0
1608833100000|2020-12-24 18:05:00|8125|8113|8126.6|8114.6|8127.6|8115.6|8124|8112|0
1608833400000|2020-12-24 18:10:00|8127.1|8115.1|8122.9|8110.9|8128.1|8116.1|8122.9|8110.9|0
1609110000000|2020-12-27 23:00:00|8107.5|8095.5|8110.8|8098.8|8111.3|8099.3|8101.6|8089.6|0
1609110300000|2020-12-27 23:05:00|8110.9|8098.9|8121.1|8109.1|8122|8110|8110.9|8098.9|0
1609110600000|2020-12-27 23:10:00|8121.3|8109.3|8132.6|8120.6|8134.4|8122.4|8121.3|8109.3|0
1609110900000|2020-12-27 23:15:00|8132.8|8120.8|8129.9|8117.9|8138.7|8126.7|8129.3|8117.3|0
1609111200000|2020-12-27 23:20:00|8129.5|8117.5|8149.1|8137.1|8156|8144|8127.4|8115.4|0
1609111500000|2020-12-27 23:25:00|8149.2|8137.2|8152.1|8140.1|8160.7|8148.7|8149.1|8137.1|0
1609111800000|2020-12-27 23:30:00|8151.6|8139.6|8150|8138|8153.2|8141.2|8147.5|8135.5|0
1609112100000|2020-12-27 23:35:00|8150.1|8138.1|8152.8|8140.8|8153.2|8141.2|8149.8|8137.8|0
1609112400000|2020-12-27 23:40:00|8152.7|8140.7|8149.3|8137.3|8152.8|8140.8|8147.7|8135.7|0
1609112700000|2020-12-27 23:45:00|8149.5|8137.5|8146.5|8134.5|8149.5|8137.5|8145.4|8133.4|0
1609113000000|2020-12-27 23:50:00|8146.3|8134.3|8148.1|8136.1|8148.1|8136.1|8145.8|8133.8|0
1609113300000|2020-12-27 23:55:00|8147.9|8135.9|8149|8137|8149.2|8137.2|8146.3|8134.3|0
1609113600000|2020-12-28 00:00:00|8149.2|8137.2|8150.2|8138.2|8153.9|8141.9|8149|8137|0
1609113900000|2020-12-28 00:05:00|8150.1|8138.1|8145.4|8133.4|8150.2|8138.2|8144.7|8132.7|0
1609114200000|2020-12-28 00:10:00|8145.8|8133.8|8134.5|8122.5|8146.3|8134.3|8134.5|8122.5|0
1609114500000|2020-12-28 00:15:00|8134.4|8122.4|8124.6|8112.6|8142.3|8130.3|8116.9|8104.9|0
1609114800000|2020-12-28 00:20:00|8124.2|8112.2|8132.3|8120.3|8134.5|8122.5|8123.5|8111.5|0
1609115100000|2020-12-28 00:25:00|8132.4|8120.4|8139.1|8127.1|8141.3|8129.3|8132.4|8120.4|0
1609115400000|2020-12-28 00:30:00|8139.2|8127.2|8136.9|8124.9|8143.7|8131.7|8132.5|8120.5|0
1609115700000|2020-12-28 00:35:00|8136.8|8124.8|8139.9|8127.9|8145.6|8133.6|8136.8|8124.8|0
1609116000000|2020-12-28 00:40:00|8138.8|8126.8|8143.4|8131.4|8145.6|8133.6|8138.8|8126.8|0
1609116300000|2020-12-28 00:45:00|8143.8|8131.8|8141.2|8129.2|8145.6|8133.6|8141.2|8129.2|0
1609116600000|2020-12-28 00:50:00|8141.1|8129.1|8143.3|8131.3|8143.4|8131.4|8138.9|8126.9|0
1609116900000|2020-12-28 00:55:00|8143.4|8131.4|8145.7|8133.7|8145.7|8133.7|8141.3|8129.3|0
1609117200000|2020-12-28 01:00:00|8145.8|8133.8|8140.4|8128.4|8145.9|8133.9|8139.2|8127.2|0
1609117500000|2020-12-28 01:05:00|8140|8128|8141.7|8129.7|8141.8|8129.8|8137.1|8125.1|0
1609117800000|2020-12-28 01:10:00|8141.8|8129.8|8142.8|8130.8|8144|8132|8137.2|8125.2|0
1609118100000|2020-12-28 01:15:00|8143.2|8131.2|8134|8122|8143.9|8131.9|8130.7|8118.7|0
1609118400000|2020-12-28 01:20:00|8133.6|8121.6|8135.3|8123.3|8136.4|8124.4|8128.5|8116.5|0
1609118700000|2020-12-28 01:25:00|8137.4|8125.4|8137.4|8125.4|8137.5|8125.5|8135.2|8123.2|0
1609119000000|2020-12-28 01:30:00|8136.6|8124.6|8141.8|8129.8|8141.8|8129.8|8135.2|8123.2|0
1609119300000|2020-12-28 01:35:00|8141.7|8129.7|8144.1|8132.1|8144.1|8132.1|8139.6|8127.6|0
1609119600000|2020-12-28 01:40:00|8144.9|8132.9|8144.2|8132.2|8146.3|8134.3|8141.9|8129.9|0
1609119900000|2020-12-28 01:45:00|8144.1|8132.1|8139.8|8127.8|8144.2|8132.2|8139.8|8127.8|0
1609120200000|2020-12-28 01:50:00|8139.9|8127.9|8137.7|8125.7|8139.9|8127.9|8137.6|8125.6|0
1609120500000|2020-12-28 01:55:00|8136.9|8124.9|8137.7|8125.7|8139.9|8127.9|8135.5|8123.5|0
1609120800000|2020-12-28 02:00:00|8137.8|8125.8|8135.4|8123.4|8137.8|8125.8|8135.4|8123.4|0
1609121100000|2020-12-28 02:05:00|8136.2|8124.2|8135.3|8123.3|8137.6|8125.6|8135.3|8123.3|0
1609121400000|2020-12-28 02:10:00|8135.4|8123.4|8137.5|8125.5|8137.5|8125.5|8133.1|8121.1|0
1609121700000|2020-12-28 02:15:00|8137.6|8125.6|8139.9|8127.9|8139.9|8127.9|8137.5|8125.5|0
1609122000000|2020-12-28 02:20:00|8140|8128|8146.7|8134.7|8146.7|8134.7|8139.9|8127.9|0
1609122300000|2020-12-28 02:25:00|8146.6|8134.6|8142.2|8130.2|8146.6|8134.6|8142.1|8130.1|0
1609122600000|2020-12-28 02:30:00|8141.4|8129.4|8146.6|8134.6|8146.7|8134.7|8140|8128|0
1609122900000|2020-12-28 02:35:00|8146.2|8134.2|8146.6|8134.6|8146.6|8134.6|8144.5|8132.5|0
1609123200000|2020-12-28 02:40:00|8146.7|8134.7|8146.6|8134.6|8146.7|8134.7|8146.6|8134.6|0
1609123500000|2020-12-28 02:45:00|8146.7|8134.7|8148.9|8136.9|8148.9|8136.9|8146.6|8134.6|0
1609123800000|2020-12-28 02:50:00|8149|8137|8146.8|8134.8|8149.1|8137.1|8146.8|8134.8|0
1609124100000|2020-12-28 02:55:00|8147.2|8135.2|8148.9|8136.9|8149|8137|8146.7|8134.7|0
1609124400000|2020-12-28 03:00:00|8149|8137|8153.5|8141.5|8155.7|8143.7|8149|8137|0
1609124700000|2020-12-28 03:05:00|8153.4|8141.4|8153.3|8141.3|8155.7|8143.7|8151.1|8139.1|0
1609125000000|2020-12-28 03:10:00|8153.2|8141.2|8157.6|8145.6|8157.6|8145.6|8151|8139|0
1609125300000|2020-12-28 03:15:00|8156.8|8144.8|8155.4|8143.4|8157.7|8145.7|8155.4|8143.4|0
1609125600000|2020-12-28 03:20:00|8155.5|8143.5|8153.4|8141.4|8155.5|8143.5|8148.9|8136.9|0
1609125900000|2020-12-28 03:25:00|8154.2|8142.2|8153.3|8141.3|8155.6|8143.6|8153.3|8141.3|0
1609126200000|2020-12-28 03:30:00|8152.5|8140.5|8157.7|8145.7|8157.7|8145.7|8151.1|8139.1|0
1609126500000|2020-12-28 03:35:00|8157.6|8145.6|8157.6|8145.6|8159.8|8147.8|8157.6|8145.6|0
1609126800000|2020-12-28 03:40:00|8157.5|8145.5|8157.5|8145.5|8157.6|8145.6|8155.4|8143.4|0
1609127100000|2020-12-28 03:45:00|8158.3|8146.3|8155.4|8143.4|8159.7|8147.7|8155.3|8143.3|0
1609127400000|2020-12-28 03:50:00|8154.6|8142.6|8155.7|8143.7|8155.7|8143.7|8153.2|8141.2|0
1609127700000|2020-12-28 03:55:00|8155.6|8143.6|8153.5|8141.5|8157.8|8145.8|8153.5|8141.5|0
1609128000000|2020-12-28 04:00:00|8152.6|8140.6|8149|8137|8152.6|8140.6|8149|8137|0
1609128300000|2020-12-28 04:05:00|8149.1|8137.1|8149.4|8137.4|8151.6|8139.6|8149.1|8137.1|0
1609128900000|2020-12-28 04:15:00|8150.2|8138.2|8149.4|8137.4|8151.6|8139.6|8149.4|8137.4|0
1609129200000|2020-12-28 04:20:00|8149.5|8137.5|8149.4|8137.4|8149.5|8137.5|8149.4|8137.4|0
1609129500000|2020-12-28 04:25:00|8149.5|8137.5|8149.5|8137.5|8149.5|8137.5|8148.4|8136.4|0
1609129800000|2020-12-28 04:30:00|8149.6|8137.6|8151.8|8139.8|8151.8|8139.8|8149.6|8137.6|0
1609130100000|2020-12-28 04:35:00|8151.7|8139.7|8151.7|8139.7|8151.7|8139.7|8151.6|8139.6|0
1609130400000|2020-12-28 04:40:00|8152.1|8140.1|8153.9|8141.9|8153.9|8141.9|8151.6|8139.6|0
1609130700000|2020-12-28 04:45:00|8153.5|8141.5|8154|8142|8154|8142|8151.7|8139.7|0
1609131000000|2020-12-28 04:50:00|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8151.8|8139.8|0
1609131300000|2020-12-28 04:55:00|8153.5|8141.5|8151.7|8139.7|8153.5|8141.5|8149.5|8137.5|0
1609131600000|2020-12-28 05:00:00|8150.9|8138.9|8149.5|8137.5|8150.9|8138.9|8149.5|8137.5|0
1609132200000|2020-12-28 05:10:00|8149.6|8137.6|8153.9|8141.9|8153.9|8141.9|8149.5|8137.5|0
1609132500000|2020-12-28 05:15:00|8154.7|8142.7|8154|8142|8156.1|8144.1|8153.9|8141.9|0
1609132800000|2020-12-28 05:20:00|8154.4|8142.4|8154|8142|8156.2|8144.2|8153.9|8141.9|0
1609133400000|2020-12-28 05:30:00|8153.9|8141.9|8154|8142|8154|8142|8151.8|8139.8|0
1609133700000|2020-12-28 05:35:00|8154.1|8142.1|8153.9|8141.9|8154.1|8142.1|8153.9|8141.9|0
1609134000000|2020-12-28 05:40:00|8153.1|8141.1|8149.5|8137.5|8153.1|8141.1|8149.5|8137.5|0
1609134600000|2020-12-28 05:50:00|8149.6|8137.6|8149.5|8137.5|8149.6|8137.6|8149.5|8137.5|0
1609134900000|2020-12-28 05:55:00|8149.6|8137.6|8149.7|8137.7|8150.2|8138.2|8149.5|8137.5|0
1609135200000|2020-12-28 06:00:00|8150.5|8138.5|8150|8138|8151.9|8139.9|8149.7|8137.7|0
1609135500000|2020-12-28 06:05:00|8149.9|8137.9|8142.3|8130.3|8149.9|8137.9|8141.2|8129.2|0
1609135800000|2020-12-28 06:10:00|8141.9|8129.9|8142.5|8130.5|8143.6|8131.6|8141.2|8129.2|0
1609136100000|2020-12-28 06:15:00|8142.1|8130.1|8143.5|8131.5|8143.5|8131.5|8141.3|8129.3|0
1609136400000|2020-12-28 06:20:00|8143.6|8131.6|8143.5|8131.5|8145.8|8133.8|8143.5|8131.5|0
1609136700000|2020-12-28 06:25:00|8143.6|8131.6|8145.8|8133.8|8145.8|8133.8|8143.5|8131.5|0
1609137000000|2020-12-28 06:30:00|8145.7|8133.7|8143.6|8131.6|8145.8|8133.8|8143.5|8131.5|0
1609137300000|2020-12-28 06:35:00|8144.4|8132.4|8150.1|8138.1|8150.1|8138.1|8144.4|8132.4|0
1609137600000|2020-12-28 06:40:00|8150.2|8138.2|8150.1|8138.1|8152.3|8140.3|8149.1|8137.1|0
1609137900000|2020-12-28 06:45:00|8150.2|8138.2|8150.7|8138.7|8150.7|8138.7|8150.1|8138.1|0
1609138200000|2020-12-28 06:50:00|8150.6|8138.6|8146.3|8134.3|8150.7|8138.7|8146.3|8134.3|0
1609138500000|2020-12-28 06:55:00|8146.7|8134.7|8152.7|8140.7|8152.8|8140.8|8146.3|8134.3|0
1609138800000|2020-12-28 07:00:00|8153.4|8141.4|8167.2|8162.2|8167.2|8162.2|8152.6|8140.6|52
1609139100000|2020-12-28 07:05:00|8167.7|8162.7|8171.7|8166.7|8178.2|8173.2|8167.2|8162.2|14
1609139400000|2020-12-28 07:10:00|8172.2|8167.2|8174.7|8169.7|8175.7|8170.7|8170.7|8165.7|9
1609139700000|2020-12-28 07:15:00|8175.2|8170.2|8180.7|8175.7|8181.7|8176.7|8175.2|8170.2|7
1609140000000|2020-12-28 07:20:00|8180.2|8175.2|8185.7|8180.7|8187.2|8182.2|8180.2|8175.2|9
1609140300000|2020-12-28 07:25:00|8185.2|8180.2|8183.2|8178.2|8185.2|8180.2|8179.2|8174.2|10
1609140600000|2020-12-28 07:30:00|8182.2|8177.2|8176.2|8171.2|8182.2|8177.2|8173.7|8168.7|20
1609140900000|2020-12-28 07:35:00|8176.7|8171.7|8183.7|8178.7|8183.7|8178.7|8176.7|8171.7|4
1609141200000|2020-12-28 07:40:00|8182.2|8177.2|8180.2|8175.2|8183.2|8178.2|8172.2|8167.2|31
1609141500000|2020-12-28 07:45:00|8179.7|8174.7|8170.2|8165.2|8179.7|8174.7|8168.7|8163.7|10
1609141800000|2020-12-28 07:50:00|8171.2|8166.2|8172.7|8167.7|8172.7|8167.7|8169.7|8164.7|4
1609142100000|2020-12-28 07:55:00|8171.7|8166.7|8180.7|8175.7|8181.2|8176.2|8171.7|8166.7|36
1609142400000|2020-12-28 08:00:00|8184.2|8179.2|8180.2|8175.2|8195.2|8190.2|8174.7|8169.7|298
1609142700000|2020-12-28 08:05:00|8181.2|8176.2|8171.2|8166.2|8182.7|8177.7|8159.2|8154.2|384
1609143000000|2020-12-28 08:10:00|8171.7|8166.7|8171.7|8166.7|8181.2|8176.2|8167.7|8162.7|147
1609143300000|2020-12-28 08:15:00|8172.2|8167.2|8163.2|8158.2|8177.2|8172.2|8163.2|8158.2|140
1609143600000|2020-12-28 08:20:00|8163.7|8158.7|8174.2|8169.2|8182.7|8177.7|8161.2|8156.2|125
1609143900000|2020-12-28 08:25:00|8172.7|8167.7|8193.7|8188.7|8195.7|8190.7|8168.7|8163.7|206
1609144200000|2020-12-28 08:30:00|8194.2|8189.2|8183.2|8178.2|8197.7|8192.7|8182.7|8177.7|130
1609144500000|2020-12-28 08:35:00|8183.7|8178.7|8168.7|8163.7|8184.7|8179.7|8168.7|8163.7|108
1609144800000|2020-12-28 08:40:00|8168.2|8163.2|8170.2|8165.2|8174.2|8169.2|8161.7|8156.7|91
1609145100000|2020-12-28 08:45:00|8171.2|8166.2|8179.2|8174.2|8180.2|8175.2|8167.7|8162.7|46
1609145400000|2020-12-28 08:50:00|8179.7|8174.7|8173.7|8168.7|8179.7|8174.7|8166.2|8161.2|52
1609145700000|2020-12-28 08:55:00|8174.2|8169.2|8182.2|8177.2|8182.2|8177.2|8170.2|8165.2|136
1609146000000|2020-12-28 09:00:00|8183.2|8178.2|8175.2|8170.2|8183.2|8178.2|8172.2|8167.2|63
1609146300000|2020-12-28 09:05:00|8175.7|8170.7|8169.2|8164.2|8177.2|8172.2|8169.2|8164.2|44
1609146600000|2020-12-28 09:10:00|8168.2|8163.2|8170.2|8165.2|8173.2|8168.2|8165.2|8160.2|62
1609146900000|2020-12-28 09:15:00|8172.2|8167.2|8171.2|8166.2|8174.7|8169.7|8170.2|8165.2|37
1609147200000|2020-12-28 09:20:00|8171.7|8166.7|8165.7|8160.7|8171.7|8166.7|8158.2|8153.2|64
1609147500000|2020-12-28 09:25:00|8165.2|8160.2|8164.7|8159.7|8168.7|8163.7|8163.2|8158.2|57
1609147800000|2020-12-28 09:30:00|8165.2|8160.2|8161.6|8156.6|8169.7|8164.7|8161.6|8156.6|33
1609148100000|2020-12-28 09:35:00|8162.1|8157.1|8155.1|8150.1|8165.6|8160.6|8154.6|8149.6|37
1609148400000|2020-12-28 09:40:00|8154.6|8149.6|8159.6|8154.6|8160.6|8155.6|8153.1|8148.1|54
1609148700000|2020-12-28 09:45:00|8160.1|8155.1|8164.6|8159.6|8166.1|8161.1|8157.1|8152.1|32
1609149000000|2020-12-28 09:50:00|8164.1|8159.1|8164.1|8159.1|8167.6|8162.6|8162.6|8157.6|26
1609149300000|2020-12-28 09:55:00|8163.6|8158.6|8160.1|8155.1|8164.6|8159.6|8158.1|8153.1|18
1609149600000|2020-12-28 10:00:00|8160.6|8155.6|8154.6|8149.6|8160.6|8155.6|8154.6|8149.6|6
1609149900000|2020-12-28 10:05:00|8156.1|8151.1|8152.1|8147.1|8159.1|8154.1|8152.1|8147.1|22
1609150200000|2020-12-28 10:10:00|8151.6|8146.6|8153.6|8148.6|8153.6|8148.6|8147.6|8142.6|48
1609150500000|2020-12-28 10:15:00|8153.1|8148.1|8147.6|8142.6|8153.1|8148.1|8143.6|8138.6|51
1609150800000|2020-12-28 10:20:00|8148.1|8143.1|8143.1|8138.1|8148.1|8143.1|8139.6|8134.6|46
1609151100000|2020-12-28 10:25:00|8143.6|8138.6|8146.1|8141.1|8146.1|8141.1|8140.6|8135.6|28
1609151400000|2020-12-28 10:30:00|8145.6|8140.6|8153.6|8148.6|8156.1|8151.1|8145.6|8140.6|51
1609151700000|2020-12-28 10:35:00|8154.1|8149.1|8149.6|8144.6|8155.6|8150.6|8149.6|8144.6|39
1609152000000|2020-12-28 10:40:00|8149.1|8144.1|8147.1|8142.1|8149.1|8144.1|8145.6|8140.6|33
1609152300000|2020-12-28 10:45:00|8146.6|8141.6|8148.1|8143.1|8148.6|8143.6|8145.6|8140.6|8
1609152600000|2020-12-28 10:50:00|8147.6|8142.6|8152.6|8147.6|8155.1|8150.1|8146.1|8141.1|35
1609152900000|2020-12-28 10:55:00|8153.1|8148.1|8147.1|8142.1|8153.1|8148.1|8145.1|8140.1|26
1609153200000|2020-12-28 11:00:00|8145.6|8140.6|8143.1|8138.1|8145.6|8140.6|8138.6|8133.6|18
1609153500000|2020-12-28 11:05:00|8142.6|8137.6|8145.1|8140.1|8146.1|8141.1|8141.6|8136.6|21
1609153800000|2020-12-28 11:10:00|8144.6|8139.6|8153.1|8148.1|8154.1|8149.1|8143.1|8138.1|12
1609154100000|2020-12-28 11:15:00|8152.6|8147.6|8145.6|8140.6|8152.6|8147.6|8145.6|8140.6|7
1609154400000|2020-12-28 11:20:00|8145.1|8140.1|8148.1|8143.1|8148.1|8143.1|8144.1|8139.1|20
1609154700000|2020-12-28 11:25:00|8148.6|8143.6|8156.1|8151.1|8156.1|8151.1|8148.6|8143.6|24
1609155000000|2020-12-28 11:30:00|8156.6|8151.6|8154.1|8149.1|8157.6|8152.6|8153.1|8148.1|25
1609155300000|2020-12-28 11:35:00|8154.6|8149.6|8160.6|8155.6|8161.1|8156.1|8153.1|8148.1|21
1609155600000|2020-12-28 11:40:00|8159.1|8154.1|8157.6|8152.6|8160.6|8155.6|8157.1|8152.1|19
1609155900000|2020-12-28 11:45:00|8157.1|8152.1|8155.6|8150.6|8158.6|8153.6|8155.1|8150.1|20
1609156200000|2020-12-28 11:50:00|8156.6|8151.6|8157.1|8152.1|8159.6|8154.6|8156.1|8151.1|11
1609156500000|2020-12-28 11:55:00|8156.6|8151.6|8160.1|8155.1|8160.6|8155.6|8156.1|8151.1|7
1609156800000|2020-12-28 12:00:00|8158.6|8153.6|8151.6|8146.6|8158.6|8153.6|8151.1|8146.1|26
1609157100000|2020-12-28 12:05:00|8151.1|8146.1|8151.1|8146.1|8151.6|8146.6|8148.6|8143.6|15
1609157400000|2020-12-28 12:10:00|8150.6|8145.6|8154.6|8149.6|8155.1|8150.1|8150.6|8145.6|11
1609157700000|2020-12-28 12:15:00|8155.1|8150.1|8159.1|8154.1|8160.1|8155.1|8155.1|8150.1|14
1609158000000|2020-12-28 12:20:00|8159.6|8154.6|8160.6|8155.6|8161.1|8156.1|8158.6|8153.6|14
1609158300000|2020-12-28 12:25:00|8161.1|8156.1|8157.6|8152.6|8161.1|8156.1|8157.6|8152.6|12
1609158600000|2020-12-28 12:30:00|8158.1|8153.1|8154.1|8149.1|8158.6|8153.6|8152.6|8147.6|24
1609158900000|2020-12-28 12:35:00|8153.6|8148.6|8152.6|8147.6|8155.6|8150.6|8152.1|8147.1|24
1609159200000|2020-12-28 12:40:00|8150.3|8145.3|8152.8|8147.8|8153.8|8148.8|8149.8|8144.8|19
1609159500000|2020-12-28 12:45:00|8152.3|8147.3|8152.3|8147.3|8153.3|8148.3|8151.3|8146.3|2
1609159800000|2020-12-28 12:50:00|8151.8|8146.8|8152.3|8147.3|8153.8|8148.8|8150.3|8145.3|8
1609160100000|2020-12-28 12:55:00|8151.8|8146.8|8147.3|8142.3|8152.3|8147.3|8146.8|8141.8|13
1609160400000|2020-12-28 13:00:00|8146.8|8141.8|8141.3|8136.3|8147.3|8142.3|8138.8|8133.8|39
1609160700000|2020-12-28 13:05:00|8140.8|8135.8|8146.3|8141.3|8146.3|8141.3|8139.3|8134.3|33
1609161000000|2020-12-28 13:10:00|8145.8|8140.8|8143.3|8138.3|8148.8|8143.8|8143.3|8138.3|19
1609161300000|2020-12-28 13:15:00|8142.8|8137.8|8143.3|8138.3|8144.8|8139.8|8141.8|8136.8|43
1609161600000|2020-12-28 13:20:00|8143.8|8138.8|8141.3|8136.3|8144.8|8139.8|8141.3|8136.3|11
1609161900000|2020-12-28 13:25:00|8140.8|8135.8|8144.3|8139.3|8144.3|8139.3|8139.3|8134.3|15
1609162200000|2020-12-28 13:30:00|8144.8|8139.8|8147.3|8142.3|8147.3|8142.3|8141.8|8136.8|18
1609162500000|2020-12-28 13:35:00|8146.3|8141.3|8153.8|8148.8|8153.8|8148.8|8145.3|8140.3|24
1609162800000|2020-12-28 13:40:00|8153.3|8148.3|8150.3|8145.3|8155.3|8150.3|8150.3|8145.3|31
1609163100000|2020-12-28 13:45:00|8150.8|8145.8|8152.3|8147.3|8152.8|8147.8|8149.3|8144.3|11
1609163400000|2020-12-28 13:50:00|8152.8|8147.8|8152.8|8147.8|8156.3|8151.3|8152.8|8147.8|13
1609163700000|2020-12-28 13:55:00|8152.3|8147.3|8152.8|8147.8|8153.3|8148.3|8150.8|8145.8|3
1609164000000|2020-12-28 14:00:00|8152.3|8147.3|8146.3|8141.3|8152.3|8147.3|8145.8|8140.8|22
1609164300000|2020-12-28 14:05:00|8146.8|8141.8|8143.3|8138.3|8147.8|8142.8|8140.8|8135.8|20
1609164600000|2020-12-28 14:10:00|8144.3|8139.3|8142.3|8137.3|8145.3|8140.3|8141.3|8136.3|23
1609164900000|2020-12-28 14:15:00|8142.8|8137.8|8146.3|8141.3|8146.3|8141.3|8142.3|8137.3|10
1609165200000|2020-12-28 14:20:00|8146.8|8141.8|8146.3|8141.3|8147.8|8142.8|8144.8|8139.8|4
1609165500000|2020-12-28 14:25:00|8145.8|8140.8|8139.3|8134.3|8145.8|8140.8|8138.8|8133.8|12
1609165800000|2020-12-28 14:30:00|8140.3|8135.3|8128.3|8123.3|8141.3|8136.3|8127.3|8122.3|91
1609166100000|2020-12-28 14:35:00|8128.8|8123.8|8126.3|8121.3|8129.8|8124.8|8124.8|8119.8|79
1609166400000|2020-12-28 14:40:00|8127.3|8122.3|8134.8|8129.8|8134.8|8129.8|8126.3|8121.3|69
1609166700000|2020-12-28 14:45:00|8133.3|8128.3|8153.8|8148.8|8154.8|8149.8|8131.8|8126.8|100
1609167000000|2020-12-28 14:50:00|8153.3|8148.3|8155.3|8150.3|8155.3|8150.3|8150.3|8145.3|44
1609167300000|2020-12-28 14:55:00|8155.8|8150.8|8158.8|8153.8|8161.8|8156.8|8154.3|8149.3|60
1609167600000|2020-12-28 15:00:00|8158.3|8153.3|8162.3|8157.3|8166.8|8161.8|8156.8|8151.8|77
1609167900000|2020-12-28 15:05:00|8161.8|8156.8|8154.3|8149.3|8163.3|8158.3|8153.3|8148.3|48
1609168200000|2020-12-28 15:10:00|8154.6|8149.6|8163.6|8158.6|8166.6|8161.6|8154.1|8149.1|53
1609168500000|2020-12-28 15:15:00|8163.1|8158.1|8164.6|8159.6|8164.6|8159.6|8158.1|8153.1|60
1609168800000|2020-12-28 15:20:00|8167.1|8162.1|8171.6|8166.6|8173.6|8168.6|8167.1|8162.1|72
1609169100000|2020-12-28 15:25:00|8172.1|8167.1|8174.6|8169.6|8177.1|8172.1|8171.6|8166.6|141
1609169400000|2020-12-28 15:30:00|8175.1|8170.1|8168.6|8163.6|8177.6|8172.6|8168.6|8163.6|40
1609169700000|2020-12-28 15:35:00|8168.1|8163.1|8166.6|8161.6|8169.6|8164.6|8165.1|8160.1|23
1609170000000|2020-12-28 15:40:00|8167.1|8162.1|8165.6|8160.6|8168.1|8163.1|8163.6|8158.6|24
1609170300000|2020-12-28 15:45:00|8167.1|8162.1|8164.1|8159.1|8167.6|8162.6|8160.1|8155.1|15
1609170600000|2020-12-28 15:50:00|8164.6|8159.6|8165.6|8160.6|8169.6|8164.6|8164.6|8159.6|10
1609170900000|2020-12-28 15:55:00|8166.1|8161.1|8166.6|8161.6|8166.6|8161.6|8160.1|8155.1|38
1609171200000|2020-12-28 16:00:00|8166.1|8161.1|8165.6|8160.6|8168.6|8163.6|8164.6|8159.6|45
1609171500000|2020-12-28 16:05:00|8164.6|8159.6|8166.6|8161.6|8166.6|8161.6|8163.1|8158.1|25
1609171800000|2020-12-28 16:10:00|8166.1|8161.1|8164.6|8159.6|8166.1|8161.1|8162.6|8157.6|18
1609172100000|2020-12-28 16:15:00|8165.1|8160.1|8160.6|8155.6|8165.1|8160.1|8159.6|8154.6|81
1609172400000|2020-12-28 16:20:00|8160.1|8155.1|8161.6|8156.6|8162.6|8157.6|8157.6|8152.6|91
1609172700000|2020-12-28 16:25:00|8161.1|8156.1|8165.6|8160.6|8171.6|8166.6|8158.1|8153.1|138
1609173000000|2020-12-28 16:30:00|8166.6|8159.6|8157.6|8150.6|8169.6|8163.6|8157.6|8150.6|243
1609173300000|2020-12-28 16:35:00|8158.6|8149.6|8156.6|8149.6|8158.6|8151.6|8154.6|8147.6|88
1609173600000|2020-12-28 16:40:00|8158.6|8150.6|8159.6|8152.6|8159.6|8153.6|8157.6|8150.6|65
1609173900000|2020-12-28 16:45:00|8158.6|8151.6|8158.6|8150.6|8159.6|8152.6|8157.6|8150.6|22
1609174200000|2020-12-28 16:50:00|8157.6|8151.6|8157.6|8150.6|8157.6|8151.6|8157.6|8149.6|5
1609174500000|2020-12-28 16:55:00|8156.6|8149.6|8157.6|8150.6|8157.6|8150.6|8156.6|8149.6|10
1609174800000|2020-12-28 17:00:00|8156.6|8149.6|8157.6|8149.6|8157.6|8151.6|8156.6|8149.6|1
1609175100000|2020-12-28 17:05:00||8150.6||8151.6||8151.6||8149.6|0
1609175400000|2020-12-28 17:10:00|8156.6|8150.6|8151.6|8145.6|8156.6|8150.6|8150.6|8143.6|16
1609175700000|2020-12-28 17:15:00|8152.6|8146.6|8153.6|8146.6|8153.6|8146.6|8151.6|8144.6|21
1609176000000|2020-12-28 17:20:00|8152.6|8145.6|8156.6|8149.6|8156.6|8149.6|8151.6|8145.6|13
1609176300000|2020-12-28 17:25:00|8157.6|8150.6|8157.6|8150.6|8157.6|8150.6|8157.6|8150.6|5
1609176600000|2020-12-28 17:30:00|8156.6|8149.6|8154.6|8146.6|8156.6|8150.6|8153.6|8146.6|11
1609176900000|2020-12-28 17:35:00|8153.6|8147.6|8154.6|8146.6|8154.6|8147.6|8153.6|8146.6|0
1609177200000|2020-12-28 17:40:00|8156.6|8147.6|8159.6|8151.6|8159.6|8152.6|8156.6|8146.6|24
1609177500000|2020-12-28 17:45:00|8158.6|8152.6|8158.6|8150.6|8158.6|8152.6|8158.6|8149.6|8
1609177800000|2020-12-28 17:50:00|8156.6|8149.6|8156.6|8149.6|8158.6|8152.6|8156.6|8148.6|3
1609178100000|2020-12-28 17:55:00|8155.6|8148.6|8153.6|8145.6|8155.6|8148.6|8153.6|8145.6|19
1609178400000|2020-12-28 18:00:00|8152.6||8152.6||8152.6||8152.6||0
1609178700000|2020-12-28 18:05:00|8153.6|8146.6|8155.6|8147.6|8156.6|8147.6|8153.6|8146.6|10
1609179000000|2020-12-28 18:10:00|8154.6|8148.6|8156.6|8148.6|8156.6|8148.6|8154.6|8148.6|2
1609179300000|2020-12-28 18:15:00||8149.6||8148.6||8149.6||8148.6|5
1609179600000|2020-12-28 18:20:00|8155.6|8147.6|8155.6|8148.6|8155.6|8148.6|8155.6|8147.6|2
1609179900000|2020-12-28 18:25:00||8149.6||8149.6||8149.6||8149.6|0
1609180200000|2020-12-28 18:30:00||8148.6||8148.6||8148.6||8148.6|1
1609180500000|2020-12-28 18:35:00|8157.6|8149.6|8157.6|8149.6|8157.6|8150.6|8157.6|8148.6|5
1609180800000|2020-12-28 18:40:00|8156.6|8150.6|8155.6|8148.6|8157.6|8150.6|8155.6|8148.6|0
1609181100000|2020-12-28 18:45:00|8153.6|8147.6|8154.6|8146.6|8154.6|8148.6|8153.6|8146.6|2
1609181400000|2020-12-28 18:50:00|8153.6|8145.6|8153.6|8146.6|8153.6|8146.6|8152.6|8145.6|15
1609181700000|2020-12-28 18:55:00|8154.6|8147.6|8154.7|8142.7|8154.7|8147.6|8150.6|8142.6|19
1609182000000|2020-12-28 19:00:00|8154.6|8142.6|8154.7|8142.7|8154.8|8142.8|8154.5|8142.5|0
1609182300000|2020-12-28 19:05:00|8154.8|8142.8|8154.7|8142.7|8154.8|8142.8|8154.7|8142.7|0
1609182600000|2020-12-28 19:10:00|8154.8|8142.8|8157|8145|8157.1|8145.1|8154.7|8142.7|0
1609182900000|2020-12-28 19:15:00|8156.9|8144.9|8157.2|8145.2|8157.4|8145.4|8154.9|8142.9|0
1609183200000|2020-12-28 19:20:00|8157.3|8145.3|8157.2|8145.2|8157.3|8145.3|8155.1|8143.1|0
1609183500000|2020-12-28 19:25:00|8157.1|8145.1|8155.1|8143.1|8157.1|8145.1|8155|8143|0
1609183800000|2020-12-28 19:30:00|8155.2|8143.2|8155.3|8143.3|8155.3|8143.3|8155.1|8143.1|0
1609184100000|2020-12-28 19:35:00|8157.3|8145.3|8155.3|8143.3|8157.4|8145.4|8155.3|8143.3|0
1609184400000|2020-12-28 19:40:00|8155.4|8143.4|8157.5|8145.5|8157.5|8145.5|8155.4|8143.4|0
1609184700000|2020-12-28 19:45:00|8157.4|8145.4|8157.4|8145.4|8157.6|8145.6|8155.3|8143.3|0
1609185000000|2020-12-28 19:50:00|8157.3|8145.3|8155.2|8143.2|8157.4|8145.4|8155.2|8143.2|0
1609185300000|2020-12-28 19:55:00|8155.3|8143.3|8155.2|8143.2|8155.3|8143.3|8153.1|8141.1|0
1609185600000|2020-12-28 20:00:00|8155.1|8143.1|8153.5|8141.5|8155.4|8143.4|8153.1|8141.1|0
1609185900000|2020-12-28 20:05:00|8153.4|8141.4|8151.1|8139.1|8153.5|8141.5|8151.1|8139.1|0
1609186200000|2020-12-28 20:10:00|8151.2|8139.2|8151.3|8139.3|8151.3|8139.3|8151|8139|0
1609186500000|2020-12-28 20:15:00|8151.4|8139.4|8151.3|8139.3|8151.5|8139.5|8151.3|8139.3|0
1609186800000|2020-12-28 20:20:00|8151.4|8139.4|8151.2|8139.2|8151.4|8139.4|8151|8139|0
1609187100000|2020-12-28 20:25:00|8151.1|8139.1|8146.4|8134.4|8151.2|8139.2|8144.4|8132.4|0
1609187400000|2020-12-28 20:30:00|8146.3|8134.3|8144.5|8132.5|8146.9|8134.9|8144.5|8132.5|0
1609187700000|2020-12-28 20:35:00|8144.4|8132.4|8144.1|8132.1|8146.5|8134.5|8144.1|8132.1|0
1609188000000|2020-12-28 20:40:00|8144|8132|8146.7|8134.7|8147|8135|8143.9|8131.9|0
1609188300000|2020-12-28 20:45:00|8146.8|8134.8|8148.7|8136.7|8149|8137|8146.8|8134.8|0
1609188600000|2020-12-28 20:50:00|8148.8|8136.8|8144.2|8132.2|8148.9|8136.9|8144.2|8132.2|0
1609188900000|2020-12-28 20:55:00|8144.4|8132.4|8148.6|8136.6|8150.6|8138.6|8144|8132|0
1609189200000|2020-12-28 21:00:00|8148.7|8136.7|8151.9|8139.9|8152.4|8140.4|8145.1|8133.1|0
1609189500000|2020-12-28 21:05:00|8151.5|8139.5|8151.9|8139.9|8152.4|8140.4|8151|8139|0
1609189800000|2020-12-28 21:10:00|8151.5|8139.5|8152.6|8140.6|8153.1|8141.1|8151|8139|0
1609190100000|2020-12-28 21:15:00|8152.8|8140.8|8152.4|8140.4|8153.9|8141.9|8152.2|8140.2|0
1609190400000|2020-12-28 21:20:00|8152.2|8140.2|8153.5|8141.5|8153.7|8141.7|8152.2|8140.2|0
1609190700000|2020-12-28 21:25:00|8154.1|8142.1|8153.5|8141.5|8154.1|8142.1|8153.5|8141.5|0
1609191000000|2020-12-28 21:30:00|8153.1|8141.1|8154.7|8142.7|8154.7|8142.7|8152.6|8140.6|0
1609191300000|2020-12-28 21:35:00|8155.1|8143.1|8154.2|8142.2|8155.1|8143.1|8154.2|8142.2|0
1609191600000|2020-12-28 21:40:00|8153.5|8141.5|8154.7|8142.7|8154.7|8142.7|8153.5|8141.5|0
1609191900000|2020-12-28 21:45:00|8154.6|8142.6|8153.5|8141.5|8154.7|8142.7|8153.1|8141.1|0
1609192200000|2020-12-28 21:50:00|8153.1|8141.1|8152.6|8140.6|8153.5|8141.5|8152.6|8140.6|0
1609192500000|2020-12-28 21:55:00|8152.7|8140.7|8152.5|8140.5|8153.1|8141.1|8151.6|8139.6|0
1609192800000|2020-12-28 22:00:00|8152.7|8140.7|8152.9|8140.9|8152.9|8140.9|8152.7|8140.7|0
1609193100000|2020-12-28 22:05:00|8153.1|8141.1|8152.9|8140.9|8153.1|8141.1|8152.7|8140.7|0
1609193400000|2020-12-28 22:10:00|8153.1|8141.1|8153.1|8141.1|8153.1|8141.1|8152.9|8140.9|0
1609193700000|2020-12-28 22:15:00|8153.3|8141.3|8153.3|8141.3|8153.3|8141.3|8152.9|8140.9|0
1609194000000|2020-12-28 22:20:00|8153.1|8141.1|8153.5|8141.5|8153.5|8141.5|8153.1|8141.1|0
1609194300000|2020-12-28 22:25:00|8153.8|8141.8|8153.8|8141.8|8153.8|8141.8|8153.3|8141.3|0
1609194600000|2020-12-28 22:30:00|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|0
1609195200000|2020-12-28 22:40:00|8153.7|8141.7|8153.7|8141.7|8153.7|8141.7|8153.5|8141.5|0
1609195500000|2020-12-28 22:45:00|8153.5|8141.5|8153.7|8141.7|8153.7|8141.7|8153.5|8141.5|0
1609195800000|2020-12-28 22:50:00|8153.5|8141.5|8152.6|8140.6|8153.5|8141.5|8152.6|8140.6|0
1609196100000|2020-12-28 22:55:00|8152.8|8140.8|8153.5|8141.5|8153.5|8141.5|8152|8140|0
1609196400000|2020-12-28 23:00:00|8153.7|8141.7|8155.3|8143.3|8155.8|8143.8|8152.6|8140.6|0
1609196700000|2020-12-28 23:05:00|8154.9|8142.9|8156.3|8144.3|8156.3|8144.3|8154|8142|0
1609197000000|2020-12-28 23:10:00|8156.2|8144.2|8155.6|8143.6|8156.3|8144.3|8155.1|8143.1|0
1609197300000|2020-12-28 23:15:00|8156|8144|8155.6|8143.6|8156|8144|8155.6|8143.6|0
1609197600000|2020-12-28 23:20:00|8156|8144|8156.5|8144.5|8156.5|8144.5|8156|8144|0
1609197900000|2020-12-28 23:25:00|8156.6|8144.6|8156.4|8144.4|8156.6|8144.6|8155.7|8143.7|0
1609198200000|2020-12-28 23:30:00|8156.8|8144.8|8156.8|8144.8|8157.5|8145.5|8155.5|8143.5|0
1609198500000|2020-12-28 23:35:00|8156.4|8144.4|8157.5|8145.5|8157.5|8145.5|8156.4|8144.4|0
1609198800000|2020-12-28 23:40:00|8157.9|8145.9|8159.3|8147.3|8159.3|8147.3|8157.5|8145.5|0
1609199100000|2020-12-28 23:45:00|8158.8|8146.8|8159.3|8147.3|8159.3|8147.3|8158.8|8146.8|0
1609199400000|2020-12-28 23:50:00|8159.8|8147.8|8159.8|8147.8|8159.8|8147.8|8159.3|8147.3|0
1609199700000|2020-12-28 23:55:00|8160|8148|8163.4|8151.4|8163.4|8151.4|8159.8|8147.8|0
1609200000000|2020-12-29 00:00:00|8164.1|8152.1|8165.9|8153.9|8167.9|8155.9|8164.1|8152.1|0
1609200300000|2020-12-29 00:05:00|8166.4|8154.4|8169.5|8157.5|8171.8|8159.8|8166.4|8154.4|0
1609200600000|2020-12-29 00:10:00|8169.3|8157.3|8170.2|8158.2|8171.3|8159.3|8169.3|8157.3|0
1609200900000|2020-12-29 00:15:00|8170.1|8158.1|8174.6|8162.6|8175.8|8163.8|8167.3|8155.3|0
1609201200000|2020-12-29 00:20:00|8175|8163|8177.2|8165.2|8186.5|8174.5|8173.5|8161.5|0
1609201500000|2020-12-29 00:25:00|8178|8166|8179.7|8167.7|8180.9|8168.9|8177.6|8165.6|0
1609201800000|2020-12-29 00:30:00|8179.8|8167.8|8177.6|8165.6|8179.8|8167.8|8177.6|8165.6|0
1609202100000|2020-12-29 00:35:00|8178.4|8166.4|8180.9|8168.9|8184.1|8172.1|8177.6|8165.6|0
1609202400000|2020-12-29 00:40:00|8181.3|8169.3|8177.6|8165.6|8182|8170|8177.6|8165.6|0
1609202700000|2020-12-29 00:45:00|8177.2|8165.2|8175.2|8163.2|8177.6|8165.6|8173|8161|0
1609203000000|2020-12-29 00:50:00|8175.1|8163.1|8173|8161|8175.1|8163.1|8170.7|8158.7|0
1609203300000|2020-12-29 00:55:00|8172.2|8160.2|8170.8|8158.8|8173|8161|8170.8|8158.8|0
1609203600000|2020-12-29 01:00:00|8170|8158|8170.9|8158.9|8170.9|8158.9|8166.5|8154.5|0
1609203900000|2020-12-29 01:05:00|8171.7|8159.7|8172.9|8160.9|8173|8161|8170.7|8158.7|0
1609204200000|2020-12-29 01:10:00|8173|8161|8170.8|8158.8|8173|8161|8170.8|8158.8|0
1609204500000|2020-12-29 01:15:00|8171.6|8159.6|8173|8161|8177.3|8165.3|8170.8|8158.8|0
1609204800000|2020-12-29 01:20:00|8172.9|8160.9|8170.8|8158.8|8175.1|8163.1|8170.8|8158.8|0
1609205100000|2020-12-29 01:25:00|8171.6|8159.6|8175.2|8163.2|8175.2|8163.2|8171.6|8159.6|0
1609205400000|2020-12-29 01:30:00|8175.1|8163.1|8175.2|8163.2|8179.5|8167.5|8175.1|8163.1|0
1609205700000|2020-12-29 01:35:00|8175.1|8163.1|8175.2|8163.2|8177.4|8165.4|8175.1|8163.1|0
1609206000000|2020-12-29 01:40:00|8177.4|8165.4|8181.7|8169.7|8181.7|8169.7|8177.3|8165.3|0
1609206300000|2020-12-29 01:45:00|8182.1|8170.1|8186.3|8174.3|8188.6|8176.6|8181.7|8169.7|0
1609206600000|2020-12-29 01:50:00|8186.2|8174.2|8186.1|8174.1|8188.4|8176.4|8183.9|8171.9|0
1609206900000|2020-12-29 01:55:00|8185.3|8173.3|8181.7|8169.7|8185.3|8173.3|8181.7|8169.7|0
1609207200000|2020-12-29 02:00:00|8180.9|8168.9|8179.6|8167.6|8180.9|8168.9|8179.5|8167.5|0
1609207500000|2020-12-29 02:05:00|8179.5|8167.5|8188.4|8176.4|8188.4|8176.4|8179.5|8167.5|0
1609207800000|2020-12-29 02:10:00|8187.5|8175.5|8184|8172|8188.4|8176.4|8184|8172|0
1609208100000|2020-12-29 02:15:00|8184.9|8172.9|8188.4|8176.4|8188.4|8176.4|8184.9|8172.9|0
1609208400000|2020-12-29 02:20:00|8188.3|8176.3|8187.7|8175.7|8188.8|8176.8|8186.2|8174.2|0
1609208700000|2020-12-29 02:25:00|8188.1|8176.1|8188.8|8176.8|8188.8|8176.8|8186.6|8174.6|0
1609209000000|2020-12-29 02:30:00|8188.9|8176.9|8193.2|8181.2|8193.2|8181.2|8188.8|8176.8|0
1609209300000|2020-12-29 02:35:00|8193.1|8181.1|8191|8179|8193.1|8181.1|8191|8179|0
1609209600000|2020-12-29 02:40:00|8191.8|8179.8|8191.1|8179.1|8195.5|8183.5|8191|8179|0
1609209900000|2020-12-29 02:45:00|8191.5|8179.5|8188.9|8176.9|8193.3|8181.3|8188.9|8176.9|0
1609210200000|2020-12-29 02:50:00|8190|8178|8191.1|8179.1|8191.1|8179.1|8190|8178|0
1609210500000|2020-12-29 02:55:00|8190.3|8178.3|8186.8|8174.8|8191.1|8179.1|8186.8|8174.8|0
1609210800000|2020-12-29 03:00:00|8186.4|8174.4|8182.5|8170.5|8186.4|8174.4|8182.4|8170.4|0
1609211100000|2020-12-29 03:05:00|8183.3|8171.3|8189|8177|8191.2|8179.2|8183.3|8171.3|0
1609211400000|2020-12-29 03:10:00|8188.5|8176.5|8182.5|8170.5|8189|8177|8182.4|8170.4|0
1609211700000|2020-12-29 03:15:00|8182.4|8170.4|8178|8166|8182.5|8170.5|8175.9|8163.9|0
1609212000000|2020-12-29 03:20:00|8178.8|8166.8|8178|8166|8180.2|8168.2|8178|8166|0
1609212300000|2020-12-29 03:25:00|8178.4|8166.4|8184.4|8172.4|8184.5|8172.5|8178|8166|0
1609212600000|2020-12-29 03:30:00|8183.6|8171.6|8184.5|8172.5|8184.5|8172.5|8180.1|8168.1|0
1609212900000|2020-12-29 03:35:00|8183.7|8171.7|8180|8168|8184.5|8172.5|8180|8168|0
1609213200000|2020-12-29 03:40:00|8179.9|8167.9|8184.3|8172.3|8184.3|8172.3|8179.9|8167.9|0
1609213500000|2020-12-29 03:45:00|8183.5|8171.5|8184.3|8172.3|8184.3|8172.3|8182.1|8170.1|0
1609213800000|2020-12-29 03:50:00|8184.5|8172.5|8184.5|8172.5|8184.5|8172.5|8182.4|8170.4|0
1609214100000|2020-12-29 03:55:00|8183.7|8171.7|8184.5|8172.5|8184.5|8172.5|8182.4|8170.4|0
1609214400000|2020-12-29 04:00:00|8183.7|8171.7|8182.4|8170.4|8184.5|8172.5|8182.3|8170.3|0
1609214700000|2020-12-29 04:05:00|8182.3|8170.3|8186.8|8174.8|8186.8|8174.8|8182.3|8170.3|0
1609215000000|2020-12-29 04:10:00|8186.4|8174.4|8189|8177|8193.4|8181.4|8185.7|8173.7|0
1609215300000|2020-12-29 04:15:00|8189.1|8177.1|8195.7|8183.7|8197.9|8185.9|8189|8177|0
1609215600000|2020-12-29 04:20:00|8195.5|8183.5|8191.3|8179.3|8195.6|8183.6|8191.3|8179.3|0
1609215900000|2020-12-29 04:25:00|8192.1|8180.1|8187|8175|8193.5|8181.5|8187|8175|0
1609216200000|2020-12-29 04:30:00|8187.8|8175.8|8191.3|8179.3|8191.4|8179.4|8187.8|8175.8|0
1609216500000|2020-12-29 04:35:00|8191.4|8179.4|8195.7|8183.7|8195.8|8183.8|8189.2|8177.2|0
1609216800000|2020-12-29 04:40:00|8195.8|8183.8|8198.3|8186.3|8200.5|8188.5|8195.7|8183.7|0
1609217100000|2020-12-29 04:45:00|8198.4|8186.4|8196.1|8184.1|8199.4|8187.4|8194|8182|0
1609217400000|2020-12-29 04:50:00|8195.7|8183.7|8200.5|8188.5|8200.5|8188.5|8195|8183|0
1609217700000|2020-12-29 04:55:00|8199.7|8187.7|8198.2|8186.2|8200.5|8188.5|8198.2|8186.2|0
1609218000000|2020-12-29 05:00:00|8198.3|8186.3|8199.8|8187.8|8204.5|8192.5|8197.7|8185.7|0
1609218300000|2020-12-29 05:05:00|8199.9|8187.9|8195.5|8183.5|8202|8190|8195.5|8183.5|0
1609218600000|2020-12-29 05:10:00|8195.9|8183.9|8198|8186|8201.3|8189.3|8195.6|8183.6|0
1609218900000|2020-12-29 05:15:00|8197.6|8185.6|8192.4|8180.4|8198|8186|8192.4|8180.4|0
1609219200000|2020-12-29 05:20:00|8193.2|8181.2|8196.8|8184.8|8197.9|8185.9|8192.4|8180.4|0
1609219500000|2020-12-29 05:25:00|8196.4|8184.4|8202.3|8190.3|8205.6|8193.6|8195.7|8183.7|0
1609219800000|2020-12-29 05:30:00|8201.2|8189.2|8201.5|8189.5|8203.7|8191.7|8201.2|8189.2|0
1609220100000|2020-12-29 05:35:00|8201.6|8189.6|8208|8196|8208|8196|8201.5|8189.5|0
1609220400000|2020-12-29 05:40:00|8207.2|8195.2|8204|8192|8208.5|8196.5|8204|8192|0
1609220700000|2020-12-29 05:45:00|8204.1|8192.1|8201.8|8189.8|8206.2|8194.2|8199.5|8187.5|0
1609221000000|2020-12-29 05:50:00|8201.7|8189.7|8204.3|8192.3|8204.4|8192.4|8201.7|8189.7|0
1609221300000|2020-12-29 05:55:00|8204.4|8192.4|8202.2|8190.2|8206.6|8194.6|8202.2|8190.2|0
1609221600000|2020-12-29 06:00:00|8202.3|8190.3|8203.3|8191.3|8204.4|8192.4|8200|8188|0
1609221900000|2020-12-29 06:05:00|8202.9|8190.9|8200.1|8188.1|8202.9|8190.9|8200|8188|0
1609222200000|2020-12-29 06:10:00|8200|8188|8200.3|8188.3|8200.3|8188.3|8197.9|8185.9|0
1609222500000|2020-12-29 06:15:00|8198.1|8186.1|8198.2|8186.2|8198.2|8186.2|8198.1|8186.1|0
1609222800000|2020-12-29 06:20:00|8199|8187|8200.4|8188.4|8200.4|8188.4|8199|8187|0
1609223100000|2020-12-29 06:25:00|8200.3|8188.3|8200.4|8188.4|8200.4|8188.4|8200.3|8188.3|0
1609223400000|2020-12-29 06:30:00|8200.3|8188.3|8200.4|8188.4|8200.4|8188.4|8200.3|8188.3|0
1609223700000|2020-12-29 06:35:00|8200.3|8188.3|8200.3|8188.3|8200.4|8188.4|8200.3|8188.3|0
1609224000000|2020-12-29 06:40:00|8199.5|8187.5|8198.2|8186.2|8199.5|8187.5|8198.2|8186.2|0
1609224300000|2020-12-29 06:45:00|8197.4|8185.4|8195.9|8183.9|8198|8186|8195.8|8183.8|0
1609224600000|2020-12-29 06:50:00|8195.8|8183.8|8198.1|8186.1|8198.1|8186.1|8195.8|8183.8|0
1609224900000|2020-12-29 06:55:00|8197.7|8185.7|8198.1|8186.1|8200.3|8188.3|8197|8185|0
1609225200000|2020-12-29 07:00:00|8197.7|8185.7|8199.1|8194.1|8205.6|8200.6|8193.6|8181.7|40
1609225500000|2020-12-29 07:05:00|8199.6|8194.6|8200.1|8195.1|8205.1|8200.1|8199.1|8194.1|16
1609225800000|2020-12-29 07:10:00|8202.1|8197.1|8213.6|8208.6|8213.6|8208.6|8201.1|8196.1|5
1609226100000|2020-12-29 07:15:00|8212.1|8207.1|8208.1|8203.1|8216.1|8211.1|8207.6|8202.6|19
1609226400000|2020-12-29 07:20:00|8207.6|8202.6|8206.1|8201.1|8207.6|8202.6|8206.1|8201.1|1
1609226700000|2020-12-29 07:25:00|8205.6|8200.6|8206.6|8201.6|8208.1|8203.1|8204.6|8199.6|9
1609227000000|2020-12-29 07:30:00|8206.1|8201.1|8215.1|8210.1|8215.6|8210.6|8206.1|8201.1|5
1609227300000|2020-12-29 07:35:00|8214.6|8209.6|8210.6|8205.6|8215.1|8210.1|8209.6|8204.6|5
1609227600000|2020-12-29 07:40:00|8210.1|8205.1|8212.6|8207.6|8213.1|8208.1|8210.1|8205.1|5
1609227900000|2020-12-29 07:45:00|8214.1|8209.1|8219.6|8214.6|8220.6|8215.6|8213.6|8208.6|17
1609228200000|2020-12-29 07:50:00|8220.1|8215.1|8225.1|8220.1|8228.1|8223.1|8220.1|8215.1|27
1609228500000|2020-12-29 07:55:00|8225.6|8220.6|8206.6|8201.6|8225.6|8220.6|8205.1|8200.1|36
1609228800000|2020-12-29 08:00:00|8207.6|8202.6|8202.6|8197.6|8217.6|8212.6|8200.6|8195.6|289
1609229100000|2020-12-29 08:05:00|8205.1|8200.1|8208.1|8203.1|8212.6|8207.6|8197.1|8192.1|238
1609229400000|2020-12-29 08:10:00|8208.6|8203.6|8217.6|8212.6|8217.6|8212.6|8200.1|8195.1|98
1609229700000|2020-12-29 08:15:00|8217.1|8212.1|8210.1|8205.1|8225.6|8220.6|8207.6|8202.6|105
1609230000000|2020-12-29 08:20:00|8210.6|8205.6|8195.1|8190.1|8216.6|8211.6|8189.6|8184.6|138
1609230300000|2020-12-29 08:25:00|8195.6|8190.6|8211.1|8206.1|8212.6|8207.6|8193.1|8188.1|88
1609230600000|2020-12-29 08:30:00|8211.6|8206.6|8203.1|8198.1|8215.6|8210.6|8202.1|8197.1|47
1609230900000|2020-12-29 08:35:00|8203.6|8198.6|8209.1|8204.1|8217.6|8212.6|8202.6|8197.6|72
1609231200000|2020-12-29 08:40:00|8208.7|8203.7|8198.7|8193.7|8209.2|8204.2|8196.2|8191.2|41
1609231500000|2020-12-29 08:45:00|8199.2|8194.2|8210.7|8205.7|8211.2|8206.2|8197.2|8192.2|47
1609231800000|2020-12-29 08:50:00|8209.7|8204.7|8199.2|8194.2|8210.7|8205.7|8195.2|8190.2|125
1609232100000|2020-12-29 08:55:00|8198.7|8193.7|8196.2|8191.2|8201.2|8196.2|8194.7|8189.7|58
1609232400000|2020-12-29 09:00:00|8196.7|8191.7|8199.2|8194.2|8202.2|8197.2|8193.2|8188.2|76
1609232700000|2020-12-29 09:05:00|8199.7|8194.7|8204.7|8199.7|8208.7|8203.7|8199.2|8194.2|47
1609233000000|2020-12-29 09:10:00|8205.2|8200.2|8204.2|8199.2|8206.2|8201.2|8200.2|8195.2|33
1609233300000|2020-12-29 09:15:00|8204.7|8199.7|8220.7|8215.7|8224.2|8219.2|8203.7|8198.7|341
1609233600000|2020-12-29 09:20:00|8221.2|8216.2|8211.2|8206.2|8223.2|8218.2|8207.2|8202.2|80
1609233900000|2020-12-29 09:25:00|8211.7|8206.7|8218.7|8213.7|8220.2|8215.2|8208.2|8203.2|24
1609234200000|2020-12-29 09:30:00|8218.2|8213.2|8211.2|8206.2|8218.7|8213.7|8211.2|8206.2|42
1609234500000|2020-12-29 09:35:00|8211.7|8206.7|8207.2|8202.2|8213.7|8208.7|8204.2|8199.2|38
1609234800000|2020-12-29 09:40:00|8206.7|8201.7|8206.2|8201.2|8209.2|8204.2|8204.2|8199.2|42
1609235100000|2020-12-29 09:45:00|8205.7|8200.7|8201.2|8196.2|8206.7|8201.7|8196.2|8191.2|80
1609235400000|2020-12-29 09:50:00|8200.2|8195.2|8202.7|8197.7|8206.7|8201.7|8200.2|8195.2|35
1609235700000|2020-12-29 09:55:00|8202.2|8197.2|8197.2|8192.2|8203.2|8198.2|8196.2|8191.2|40
1609236000000|2020-12-29 10:00:00|8196.7|8191.7|8190.2|8185.2|8199.2|8194.2|8189.7|8184.7|50
1609236300000|2020-12-29 10:05:00|8191.2|8186.2|8197.2|8192.2|8197.2|8192.2|8188.7|8183.7|76
1609236600000|2020-12-29 10:10:00|8196.7|8191.7|8192.2|8187.2|8199.2|8194.2|8191.7|8186.7|58
1609236900000|2020-12-29 10:15:00|8191.7|8186.7|8192.2|8187.2|8193.2|8188.2|8188.2|8183.2|34
1609237200000|2020-12-29 10:20:00|8192.7|8187.7|8192.7|8187.7|8194.7|8189.7|8190.2|8185.2|52
1609237500000|2020-12-29 10:25:00|8193.2|8188.2|8183.2|8178.2|8193.2|8188.2|8179.7|8174.7|25
1609237800000|2020-12-29 10:30:00|8184.2|8179.2|8183.2|8178.2|8184.7|8179.7|8179.2|8174.2|40
1609238100000|2020-12-29 10:35:00|8182.7|8177.7|8186.7|8181.7|8187.7|8182.7|8181.2|8176.2|15
1609238400000|2020-12-29 10:40:00|8186.2|8181.2|8169.7|8164.7|8186.2|8181.2|8169.7|8164.7|91
1609238700000|2020-12-29 10:45:00|8169.2|8164.2|8177.2|8172.2|8179.7|8174.7|8169.2|8164.2|44
1609239000000|2020-12-29 10:50:00|8176.2|8171.2|8190.2|8185.2|8190.2|8185.2|8175.2|8170.2|41
1609239300000|2020-12-29 10:55:00|8189.7|8184.7|8190.7|8185.7|8194.7|8189.7|8188.7|8183.7|32
1609239600000|2020-12-29 11:00:00|8191.2|8186.2|8187.2|8182.2|8191.7|8186.7|8184.2|8179.2|42
1609239900000|2020-12-29 11:05:00|8188.7|8183.7|8184.2|8179.2|8189.2|8184.2|8183.2|8178.2|33
1609240200000|2020-12-29 11:10:00|8184.7|8179.7|8181.2|8176.2|8185.7|8180.7|8180.2|8175.2|48
1609240500000|2020-12-29 11:15:00|8178.7|8173.7|8179.2|8174.2|8182.2|8177.2|8176.2|8171.2|27
1609240800000|2020-12-29 11:20:00|8178.7|8173.7|8176.2|8171.2|8179.2|8174.2|8173.7|8168.7|26
1609241100000|2020-12-29 11:25:00|8176.7|8171.7|8179.2|8174.2|8181.7|8176.7|8175.2|8170.2|24
1609241400000|2020-12-29 11:30:00|8178.2|8173.2|8187.7|8182.7|8189.2|8184.2|8178.2|8173.2|52
1609241700000|2020-12-29 11:35:00|8188.2|8183.2|8188.2|8183.2|8191.7|8186.7|8186.7|8181.7|27
1609242000000|2020-12-29 11:40:00|8188.7|8183.7|8188.7|8183.7|8191.7|8186.7|8184.2|8179.2|35
1609242300000|2020-12-29 11:45:00|8189.2|8184.2|8190.2|8185.2|8192.2|8187.2|8184.7|8179.7|36
1609242600000|2020-12-29 11:50:00|8189.7|8184.7|8190.2|8185.2|8193.2|8188.2|8188.7|8183.7|39
1609242900000|2020-12-29 11:55:00|8189.7|8184.7|8196.2|8191.2|8196.2|8191.2|8187.7|8182.7|23
1609243200000|2020-12-29 12:00:00|8197.2|8192.2|8194.7|8189.7|8197.2|8192.2|8194.2|8189.2|18
1609243500000|2020-12-29 12:05:00|8194.2|8189.2|8195.7|8190.7|8197.2|8192.2|8192.2|8187.2|6
1609243800000|2020-12-29 12:10:00|8195.2|8190.2|8196.2|8191.2|8197.7|8192.7|8193.7|8188.7|41
1609244100000|2020-12-29 12:15:00|8195.2|8190.2|8196.2|8191.2|8197.7|8192.7|8195.2|8190.2|17
1609244400000|2020-12-29 12:20:00|8195.7|8190.7|8196.2|8191.2|8197.2|8192.2|8195.2|8190.2|5
1609244700000|2020-12-29 12:25:00|8195.7|8190.7|8199.2|8194.2|8199.2|8194.2|8194.2|8189.2|19
1609245000000|2020-12-29 12:30:00|8199.7|8194.7|8202.2|8197.2|8203.7|8198.7|8199.2|8194.2|28
1609245300000|2020-12-29 12:35:00|8201.7|8196.7|8200.2|8195.2|8201.7|8196.7|8197.7|8192.7|53
1609245600000|2020-12-29 12:40:00|8200.5|8195.5|8192.5|8187.5|8200.5|8195.5|8190|8185|21
1609245900000|2020-12-29 12:45:00|8191.5|8186.5|8185|8180|8192.5|8187.5|8184.5|8179.5|94
1609246200000|2020-12-29 12:50:00|8185.5|8180.5|8183|8178|8185.5|8180.5|8180.5|8175.5|26
1609246500000|2020-12-29 12:55:00|8183.5|8178.5|8186.5|8181.5|8188.5|8183.5|8183|8178|12
1609246800000|2020-12-29 13:00:00|8187|8182|8190|8185|8191|8186|8186|8181|24
1609247100000|2020-12-29 13:05:00|8190.5|8185.5|8195.5|8190.5|8196.5|8191.5|8190.5|8185.5|61
1609247400000|2020-12-29 13:10:00|8196|8191|8203.5|8198.5|8204.5|8199.5|8196|8191|57
1609247700000|2020-12-29 13:15:00|8204.5|8199.5|8199.5|8194.5|8204.5|8199.5|8199.5|8194.5|79
1609248000000|2020-12-29 13:20:00|8199|8194|8201.5|8196.5|8203.5|8198.5|8197|8192|50
1609248300000|2020-12-29 13:25:00|8202|8197|8199.5|8194.5|8202|8197|8197.5|8192.5|81
1609248600000|2020-12-29 13:30:00|8200|8195|8194.5|8189.5|8200.5|8195.5|8193|8188|40
1609248900000|2020-12-29 13:35:00|8194|8189|8191.5|8186.5|8194.5|8189.5|8188|8183|88
1609249200000|2020-12-29 13:40:00|8192|8187|8188|8183|8193.5|8188.5|8188|8183|32
1609249500000|2020-12-29 13:45:00|8187|8182|8194.5|8189.5|8196|8191|8186.5|8181.5|42
1609249800000|2020-12-29 13:50:00|8195|8190|8201.5|8196.5|8202|8197|8195|8190|48
1609250100000|2020-12-29 13:55:00|8202|8197|8207|8202|8207|8202|8201|8196|40
1609250400000|2020-12-29 14:00:00|8207.5|8202.5|8216|8211|8216|8211|8207.5|8202.5|271
1609250700000|2020-12-29 14:05:00|8215.5|8210.5|8215.5|8210.5|8220.5|8215.5|8215|8210|79
1609251000000|2020-12-29 14:10:00|8216|8211|8212|8207|8216.5|8211.5|8211|8206|36
1609251300000|2020-12-29 14:15:00|8211.5|8206.5|8222|8217|8222|8217|8209|8204|94
1609251600000|2020-12-29 14:20:00|8222.5|8217.5|8217.5|8212.5|8224.5|8219.5|8217.5|8212.5|59
1609251900000|2020-12-29 14:25:00|8218|8213|8220.5|8215.5|8222.5|8217.5|8216.5|8211.5|51
1609252200000|2020-12-29 14:30:00|8219.5|8214.5|8218.5|8213.5|8223|8218|8215.5|8210.5|88
1609252500000|2020-12-29 14:35:00|8219.5|8214.5|8225|8220|8232|8227|8219.5|8214.5|33
1609252800000|2020-12-29 14:40:00|8224.5|8219.5|8217.5|8212.5|8226.5|8221.5|8217|8212|61
1609253100000|2020-12-29 14:45:00|8218|8213|8206.5|8201.5|8218|8213|8206|8201|90
1609253400000|2020-12-29 14:50:00|8206|8201|8199.5|8194.5|8209|8204|8198.5|8193.5|75
1609253700000|2020-12-29 14:55:00|8199|8194|8193|8188|8201.5|8196.5|8187|8182|144
1609254000000|2020-12-29 15:00:00|8192.5|8187.5|8200.5|8195.5|8206|8201|8192|8187|59
1609254300000|2020-12-29 15:05:00|8200|8195|8199.5|8194.5|8200.5|8195.5|8192|8187|53
1609254600000|2020-12-29 15:10:00|8199.6|8194.6|8191.6|8186.6|8202.6|8197.6|8190.1|8185.1|95
1609254900000|2020-12-29 15:15:00|8192.1|8187.1|8196.6|8191.6|8197.6|8192.6|8190.1|8185.1|87
1609255200000|2020-12-29 15:20:00|8197.1|8192.1|8200.6|8195.6|8201.6|8196.6|8196.6|8191.6|28
1609255500000|2020-12-29 15:25:00|8200.1|8195.1|8205.6|8200.6|8208.6|8203.6|8197.6|8192.6|34
1609255800000|2020-12-29 15:30:00|8205.1|8200.1|8203.6|8198.6|8208.6|8203.6|8201.1|8196.1|35
1609256100000|2020-12-29 15:35:00|8203.1|8198.1|8195.6|8190.6|8204.1|8199.1|8195.6|8190.6|84
1609256400000|2020-12-29 15:40:00|8196.1|8191.1|8194.6|8189.6|8198.6|8193.6|8192.1|8187.1|81
1609256700000|2020-12-29 15:45:00|8194.1|8189.1|8190.6|8185.6|8195.1|8190.1|8190.6|8185.6|83
1609257000000|2020-12-29 15:50:00|8190.1|8185.1|8187.1|8182.1|8191.1|8186.1|8186.6|8181.6|51
1609257300000|2020-12-29 15:55:00|8187.6|8182.6|8191.6|8186.6|8192.6|8187.6|8187.6|8182.6|35
1609257600000|2020-12-29 16:00:00|8191.1|8186.1|8181.6|8176.6|8191.1|8186.1|8180.6|8175.6|86
1609257900000|2020-12-29 16:05:00|8182.1|8177.1|8188.6|8183.6|8189.1|8184.1|8181.1|8176.1|62
1609258200000|2020-12-29 16:10:00|8188.1|8183.1|8176.1|8171.1|8188.6|8183.6|8176.1|8171.1|59
1609258500000|2020-12-29 16:15:00|8175.6|8170.6|8175.6|8170.6|8179.1|8174.1|8173.6|8168.6|89
1609258800000|2020-12-29 16:20:00|8176.1|8171.1|8183.1|8178.1|8185.6|8180.6|8174.6|8169.6|220
1609259100000|2020-12-29 16:25:00|8184.1|8179.1|8178.6|8173.6|8186.1|8181.1|8177.6|8172.6|229
1609259400000|2020-12-29 16:30:00|8173.9|8166.9|8169.9|8161.9|8177.9|8171.9|8165.9|8158.9|423
1609259700000|2020-12-29 16:35:00|8170.9|8162.9|8176.9|8168.9|8177.9|8170.9|8167.9|8161.9|102
1609260000000|2020-12-29 16:40:00|8177.9|8169.9|8178.9|8170.9|8179.9|8171.9|8173.9|8166.9|17
1609260300000|2020-12-29 16:45:00|8177.9|8169.9|8178.9|8171.9|8179.9|8171.9|8175.9|8168.9|4
1609260600000|2020-12-29 16:50:00|8179.9|8172.9|8177.9|8170.9|8180.9|8173.9|8177.9|8170.9|1
1609260900000|2020-12-29 16:55:00|8180.9|8171.9|8173.9|8166.9|8180.9|8172.9|8172.9|8165.9|33
1609261200000|2020-12-29 17:00:00|8171.9|8165.9|8173.9|8165.9|8174.9|8167.9|8171.9|8164.9|23
1609261500000|2020-12-29 17:05:00|8172.9|8164.9|8175.9|8168.9|8175.9|8168.9|8171.9|8164.9|8
1609261800000|2020-12-29 17:10:00|8174.9|8167.9|8170.9|8162.9|8174.9|8167.9|8167.9|8161.9|8
1609262100000|2020-12-29 17:15:00|8171.9|8163.9|8170.9|8163.9|8172.9|8165.9|8170.9|8162.9|0
1609262400000|2020-12-29 17:20:00|8169.9|8162.9|8162.9|8155.9|8170.9|8163.9|8162.9|8155.9|31
1609262700000|2020-12-29 17:25:00|8161.9|8153.9|8161.9|8153.9|8163.9|8156.9|8158.9|8152.9|6
1609263000000|2020-12-29 17:30:00|8160.9|8152.9|8152.9|8144.9|8160.9|8153.9|8150.9|8144.9|34
1609263300000|2020-12-29 17:35:00|8151.9|8146.9|8146.9|8138.9|8154.9|8146.9|8146.9|8138.9|15
1609263600000|2020-12-29 17:40:00|8148.9|8139.9|8151.9|8143.9|8153.9|8144.9|8148.9|8138.9|1
1609263900000|2020-12-29 17:45:00|8150.9|8142.9|8146.9|8139.9|8150.9|8142.9|8143.9|8135.9|1
1609264200000|2020-12-29 17:50:00|8145.9|8137.9|8142.9|8134.9|8146.9|8138.9|8141.9|8132.9|2
1609264500000|2020-12-29 17:55:00|8143.9|8135.9|8149.9|8140.9|8150.9|8141.9|8142.9|8134.9|2
1609264800000|2020-12-29 18:00:00|8150.9|8141.9|8142.9|8132.9|8151.9|8144.9|8142.9|8132.9|7
1609265100000|2020-12-29 18:05:00|8141.9|8133.9|8143.9|8133.9|8144.9|8136.9|8140.9|8130.9|21
1609265400000|2020-12-29 18:10:00|8142.9|8132.9|8146.9|8137.9|8147.9|8138.9|8140.9|8130.9|9
1609265700000|2020-12-29 18:15:00|8145.9|8136.9|8147.9|8138.9|8147.9|8138.9|8144.9|8135.9|1
1609266000000|2020-12-29 18:20:00|8146.9|8139.9|8145.9|8138.9|8147.9|8139.9|8145.9|8137.9|0
1609266300000|2020-12-29 18:25:00|8148.9|8137.9|8148.9|8139.9|8149.9|8140.9|8147.9|8137.9|1
1609266600000|2020-12-29 18:30:00|8147.9|8138.9|8150.9|8141.9|8150.9|8143.9|8147.9|8138.9|8
1609266900000|2020-12-29 18:35:00|8149.9|8140.9|8150.9|8141.9|8150.9|8142.9|8149.9|8140.9|0
1609267200000|2020-12-29 18:40:00|8149.9|8140.9|8148.9|8141.9|8150.9|8141.9|8146.9|8137.9|2
1609267500000|2020-12-29 18:45:00|8149.9|8140.9|8143.9|8136.9|8150.9|8141.9|8143.9|8136.9|27
1609267800000|2020-12-29 18:50:00|8146.9|8135.9|8150.9|8140.9|8150.9|8140.9|8145.9|8135.9|6
1609268100000|2020-12-29 18:55:00|8152.9|8141.9|8155.2|8143.2|8158.4|8149.9|8150.9|8141.9|20
1609268400000|2020-12-29 19:00:00|8155|8143|8151.2|8139.2|8155.4|8143.4|8146.4|8134.4|0
1609268700000|2020-12-29 19:05:00|8152.2|8140.2|8148.9|8136.9|8153.5|8141.5|8148.8|8136.8|0
1609269000000|2020-12-29 19:10:00|8148.8|8136.8|8144.3|8132.3|8150.9|8138.9|8144.2|8132.2|0
1609269300000|2020-12-29 19:15:00|8144.4|8132.4|8144|8132|8146.6|8134.6|8139.6|8127.6|0
1609269600000|2020-12-29 19:20:00|8143.9|8131.9|8144.2|8132.2|8146.4|8134.4|8141.7|8129.7|0
1609269900000|2020-12-29 19:25:00|8146.2|8134.2|8141.7|8129.7|8146.3|8134.3|8141.6|8129.6|0
1609270200000|2020-12-29 19:30:00|8141.6|8129.6|8141.7|8129.7|8144|8132|8141.4|8129.4|0
1609270500000|2020-12-29 19:35:00|8143.7|8131.7|8144.1|8132.1|8144.1|8132.1|8139.3|8127.3|0
1609270800000|2020-12-29 19:40:00|8144.2|8132.2|8141.9|8129.9|8144.2|8132.2|8139.8|8127.8|0
1609271100000|2020-12-29 19:45:00|8141.8|8129.8|8141.6|8129.6|8141.8|8129.8|8139.3|8127.3|0
1609271400000|2020-12-29 19:50:00|8141.7|8129.7|8146.6|8134.6|8149.1|8137.1|8141.7|8129.7|0
1609271700000|2020-12-29 19:55:00|8146.5|8134.5|8146.6|8134.6|8147|8135|8144.6|8132.6|0
1609272000000|2020-12-29 20:00:00|8146.5|8134.5|8146.6|8134.6|8148.9|8136.9|8146.5|8134.5|0
1609272300000|2020-12-29 20:05:00|8146.7|8134.7|8142.5|8130.5|8148.6|8136.6|8140.2|8128.2|0
1609272600000|2020-12-29 20:10:00|8142.4|8130.4|8149.9|8137.9|8149.9|8137.9|8142.4|8130.4|0
1609272900000|2020-12-29 20:15:00|8149.8|8137.8|8152.2|8140.2|8152.3|8140.3|8147.5|8135.5|0
1609273200000|2020-12-29 20:20:00|8152.1|8140.1|8154.7|8142.7|8156.7|8144.7|8150.2|8138.2|0
1609273500000|2020-12-29 20:25:00|8154.8|8142.8|8156.3|8144.3|8156.7|8144.7|8154.3|8142.3|0
1609273800000|2020-12-29 20:30:00|8154.3|8142.3|8154.2|8142.2|8156.4|8144.4|8154.1|8142.1|0
1609274100000|2020-12-29 20:35:00|8154.3|8142.3|8154.1|8142.1|8156.4|8144.4|8151.8|8139.8|0
1609274400000|2020-12-29 20:40:00|8154.2|8142.2|8154.1|8142.1|8156.3|8144.3|8153.7|8141.7|0
1609274700000|2020-12-29 20:45:00|8154|8142|8153.4|8141.4|8156.2|8144.2|8151.5|8139.5|0
1609275000000|2020-12-29 20:50:00|8153.5|8141.5|8146.8|8134.8|8153.9|8141.9|8146.6|8134.6|0
1609275300000|2020-12-29 20:55:00|8146.9|8134.9|8149.1|8137.1|8151.1|8139.1|8142.3|8130.3|0
1609275600000|2020-12-29 21:00:00|8149.2|8137.2|8152.4|8140.4|8157.7|8145.7|8149.2|8137.2|0
1609275900000|2020-12-29 21:05:00|8152.5|8140.5|8158.3|8146.3|8160|8148|8152.4|8140.4|0
1609276200000|2020-12-29 21:10:00|8158.4|8146.4|8161|8149|8162.6|8150.6|8158.4|8146.4|0
1609276500000|2020-12-29 21:15:00|8161.1|8149.1|8160.3|8148.3|8161.1|8149.1|8160.3|8148.3|0
1609276800000|2020-12-29 21:20:00|8160|8148|8160|8148|8160.3|8148.3|8160|8148|0
1609277100000|2020-12-29 21:25:00|8160.2|8148.2|8160.2|8148.2|8160.5|8148.5|8160|8148|0
1609277400000|2020-12-29 21:30:00|8160.8|8148.8|8157.4|8145.4|8162.2|8150.2|8157.4|8145.4|0
1609277700000|2020-12-29 21:35:00|8157.5|8145.5|8158.3|8146.3|8159.2|8147.2|8157.4|8145.4|0
1609278000000|2020-12-29 21:40:00|8158.4|8146.4|8157|8145|8158.8|8146.8|8155.8|8143.8|0
1609278300000|2020-12-29 21:45:00|8157.4|8145.4|8156.5|8144.5|8157.4|8145.4|8155.4|8143.4|0
1609278600000|2020-12-29 21:50:00|8155.9|8143.9|8158.4|8146.4|8158.4|8146.4|8155.9|8143.9|0
1609278900000|2020-12-29 21:55:00|8158.3|8146.3|8160.9|8148.9|8161.3|8149.3|8157.9|8145.9|0
1609279200000|2020-12-29 22:00:00|8161.1|8149.1|8160.3|8148.3|8161.3|8149.3|8159.4|8147.4|0
1609279800000|2020-12-29 22:10:00|8160.1|8148.1|8160.1|8148.1|8160.1|8148.1|8159.9|8147.9|0
1609280100000|2020-12-29 22:15:00|8159.9|8147.9|8159.6|8147.6|8160.1|8148.1|8159.6|8147.6|0
1609280400000|2020-12-29 22:20:00|8159.9|8147.9|8159.9|8147.9|8159.9|8147.9|8159.2|8147.2|0
1609280700000|2020-12-29 22:25:00|8160.1|8148.1|8158.8|8146.8|8160.1|8148.1|8158.6|8146.6|0
1609281000000|2020-12-29 22:30:00|8159|8147|8159.4|8147.4|8159.4|8147.4|8159|8147|0
1609281300000|2020-12-29 22:35:00|8159.2|8147.2|8159.2|8147.2|8159.4|8147.4|8159.2|8147.2|0
1609281600000|2020-12-29 22:40:00|8159.9|8147.9|8159.9|8147.9|8159.9|8147.9|8159.6|8147.6|0
1609281900000|2020-12-29 22:45:00|8159.7|8147.7|8159.5|8147.5|8159.7|8147.7|8159.5|8147.5|0
1609282200000|2020-12-29 22:50:00|8159.7|8147.7|8160.2|8148.2|8160.2|8148.2|8159.7|8147.7|0
1609282500000|2020-12-29 22:55:00|8160|8148|8160.2|8148.2|8160.6|8148.6|8159.7|8147.7|0
1609282800000|2020-12-29 23:00:00|8161.7|8149.7|8161.4|8149.4|8164.6|8152.6|8160.5|8148.5|0
1609283100000|2020-12-29 23:05:00|8161.7|8149.7|8160.7|8148.7|8161.7|8149.7|8158.7|8146.7|0
1609283400000|2020-12-29 23:10:00|8160.8|8148.8|8160.3|8148.3|8161.2|8149.2|8159.1|8147.1|0
1609283700000|2020-12-29 23:15:00|8160.2|8148.2|8154.8|8142.8|8160.3|8148.3|8154.4|8142.4|0
1609284000000|2020-12-29 23:20:00|8154.9|8142.9|8153.2|8141.2|8155.3|8143.3|8151.4|8139.4|0
1609284300000|2020-12-29 23:25:00|8153.3|8141.3|8154.8|8142.8|8155.7|8143.7|8153.3|8141.3|0
1609284600000|2020-12-29 23:30:00|8154.9|8142.9|8158.2|8146.2|8158.7|8146.7|8154.9|8142.9|0
1609284900000|2020-12-29 23:35:00|8158.3|8146.3|8160.3|8148.3|8160.3|8148.3|8158.3|8146.3|0
1609285200000|2020-12-29 23:40:00|8160.2|8148.2|8149.9|8137.9|8160.2|8148.2|8148.8|8136.8|0
1609285500000|2020-12-29 23:45:00|8149.5|8137.5|8147.4|8135.4|8149.9|8137.9|8147.4|8135.4|0
1609285800000|2020-12-29 23:50:00|8147.2|8135.2|8148.4|8136.4|8148.8|8136.8|8147|8135|0
1609286100000|2020-12-29 23:55:00|8148.3|8136.3|8145.4|8133.4|8148.4|8136.4|8145.4|8133.4|0
1609286400000|2020-12-30 00:00:00|8144.9|8132.9|8138.6|8126.6|8146.5|8134.5|8136.7|8124.7|0
1609286700000|2020-12-30 00:05:00|8138.5|8126.5|8137.6|8125.6|8139.5|8127.5|8135.8|8123.8|0
1609287000000|2020-12-30 00:10:00|8137.7|8125.7|8133.5|8121.5|8140.1|8128.1|8133.5|8121.5|0
1609287300000|2020-12-30 00:15:00|8134|8122|8118|8106|8134|8122|8115.7|8103.7|0
1609287600000|2020-12-30 00:20:00|8117.9|8105.9|8121.4|8109.4|8122.5|8110.5|8115.8|8103.8|0
1609287900000|2020-12-30 00:25:00|8121.8|8109.8|8128|8116|8130.2|8118.2|8120.2|8108.2|0
1609288200000|2020-12-30 00:30:00|8128.1|8116.1|8128.1|8116.1|8130.5|8118.5|8125.9|8113.9|0
1609288500000|2020-12-30 00:35:00|8127.7|8115.7|8124.9|8112.9|8128.1|8116.1|8123.8|8111.8|0
1609288800000|2020-12-30 00:40:00|8125.3|8113.3|8129.3|8117.3|8129.3|8117.3|8125.3|8113.3|0
1609289100000|2020-12-30 00:45:00|8129.7|8117.7|8128.7|8116.7|8130.9|8118.9|8126.4|8114.4|0
1609289400000|2020-12-30 00:50:00|8128.8|8116.8|8133.2|8121.2|8134.3|8122.3|8124.3|8112.3|0
1609289700000|2020-12-30 00:55:00|8132.8|8120.8|8126.6|8114.6|8133.2|8121.2|8125.6|8113.6|0
1609290000000|2020-12-30 01:00:00|8127|8115|8126.5|8114.5|8127.7|8115.7|8124.3|8112.3|0
1609290300000|2020-12-30 01:05:00|8126.1|8114.1|8128.7|8116.7|8128.7|8116.7|8124.2|8112.2|0
1609290600000|2020-12-30 01:10:00|8128.3|8116.3|8131|8119|8133.3|8121.3|8126.6|8114.6|0
1609290900000|2020-12-30 01:15:00|8131.1|8119.1|8135.4|8123.4|8137.6|8125.6|8131.1|8119.1|0
1609291200000|2020-12-30 01:20:00|8135|8123|8133.3|8121.3|8135.4|8123.4|8131|8119|0
1609291500000|2020-12-30 01:25:00|8133.2|8121.2|8135.6|8123.6|8135.6|8123.6|8128.9|8116.9|0
1609291800000|2020-12-30 01:30:00|8134.8|8122.8|8140.3|8128.3|8140.4|8128.4|8133.4|8121.4|0
1609292100000|2020-12-30 01:35:00|8140.4|8128.4|8140.5|8128.5|8142.6|8130.6|8136|8124|0
1609292400000|2020-12-30 01:40:00|8140.4|8128.4|8136|8124|8142.7|8130.7|8136|8124|0
1609292700000|2020-12-30 01:45:00|8136.1|8124.1|8139.3|8127.3|8140.4|8128.4|8136.1|8124.1|0
1609293000000|2020-12-30 01:50:00|8139.7|8127.7|8136|8124|8142.6|8130.6|8136|8124|0
1609293300000|2020-12-30 01:55:00|8135.9|8123.9|8138.1|8126.1|8138.1|8126.1|8133.7|8121.7|0
1609293600000|2020-12-30 02:00:00|8138.5|8126.5|8140.6|8128.6|8140.6|8128.6|8138.5|8126.5|0
1609293900000|2020-12-30 02:05:00|8140.5|8128.5|8140.6|8128.6|8142.8|8130.8|8140.5|8128.5|0
1609294200000|2020-12-30 02:10:00|8140.5|8128.5|8140.5|8128.5|8142.8|8130.8|8140.5|8128.5|0
1609294500000|2020-12-30 02:15:00|8140.6|8128.6|8140.6|8128.6|8141.6|8129.6|8138.4|8126.4|0
1609294800000|2020-12-30 02:20:00|8140.5|8128.5|8142.7|8130.7|8142.8|8130.8|8140.5|8128.5|0
1609295100000|2020-12-30 02:25:00|8141.9|8129.9|8142.8|8130.8|8144.9|8132.9|8140.6|8128.6|0
1609295400000|2020-12-30 02:30:00|8143.6|8131.6|8142.7|8130.7|8145|8133|8141.7|8129.7|0
1609295700000|2020-12-30 02:35:00|8141.9|8129.9|8140.7|8128.7|8142.8|8130.8|8140.6|8128.6|0
1609296000000|2020-12-30 02:40:00|8141.5|8129.5|8142.8|8130.8|8142.9|8130.9|8140.7|8128.7|0
1609296300000|2020-12-30 02:45:00|8142|8130|8146.3|8134.3|8147.4|8135.4|8140.6|8128.6|0
1609296600000|2020-12-30 02:50:00|8145.9|8133.9|8149.6|8137.6|8149.6|8137.6|8145.2|8133.2|0
1609296900000|2020-12-30 02:55:00|8149.7|8137.7|8153.9|8141.9|8154|8142|8149.6|8137.6|0
1609297200000|2020-12-30 03:00:00|8154|8142|8151.7|8139.7|8154|8142|8151.7|8139.7|0
1609297500000|2020-12-30 03:05:00|8150.9|8138.9|8149.6|8137.6|8151.7|8139.7|8147.4|8135.4|0
1609297800000|2020-12-30 03:10:00|8150.4|8138.4|8149.6|8137.6|8151.8|8139.8|8147.4|8135.4|0
1609298100000|2020-12-30 03:15:00|8150|8138|8154|8142|8154|8142|8149.6|8137.6|0
1609298400000|2020-12-30 03:20:00|8155.1|8143.1|8156.2|8144.2|8156.2|8144.2|8154|8142|0
1609298700000|2020-12-30 03:25:00|8155.7|8143.7|8154|8142|8156.2|8144.2|8154|8142|0
1609299000000|2020-12-30 03:30:00|8154.4|8142.4|8154|8142|8156.2|8144.2|8154|8142|0
1609299300000|2020-12-30 03:35:00|8154.2|8142.2|8150.7|8138.7|8154.2|8142.2|8149.6|8137.6|0
1609299600000|2020-12-30 03:40:00|8151.1|8139.1|8149.5|8137.5|8151.8|8139.8|8149.5|8137.5|0
1609299900000|2020-12-30 03:45:00|8148.7|8136.7|8142.8|8130.8|8149.5|8137.5|8142.8|8130.8|0
1609300200000|2020-12-30 03:50:00|8143.2|8131.2|8147.3|8135.3|8147.3|8135.3|8142.8|8130.8|0
1609300500000|2020-12-30 03:55:00|8147.2|8135.2|8149.5|8137.5|8149.6|8137.6|8147.2|8135.2|0
1609300800000|2020-12-30 04:00:00|8149.6|8137.6|8149.5|8137.5|8149.6|8137.6|8147.4|8135.4|0
1609301100000|2020-12-30 04:05:00|8149.1|8137.1|8154|8142|8154|8142|8147.4|8135.4|0
1609301400000|2020-12-30 04:10:00|8154.1|8142.1|8156.3|8144.3|8158.4|8146.4|8154.1|8142.1|0
1609301700000|2020-12-30 04:15:00|8157.1|8145.1|8158.5|8146.5|8158.6|8146.6|8156.2|8144.2|0
1609302000000|2020-12-30 04:20:00|8158.6|8146.6|8158.5|8146.5|8160.8|8148.8|8158.5|8146.5|0
1609302300000|2020-12-30 04:25:00|8158.6|8146.6|8156.4|8144.4|8158.6|8146.6|8156.4|8144.4|0
1609302600000|2020-12-30 04:30:00|8157.2|8145.2|8158.6|8146.6|8158.6|8146.6|8157.2|8145.2|0
1609302900000|2020-12-30 04:35:00|8158.7|8146.7|8158.6|8146.6|8158.7|8146.7|8158.6|8146.6|0
1609303200000|2020-12-30 04:40:00|8157.8|8145.8|8156.5|8144.5|8158.7|8146.7|8156.5|8144.5|0
1609303500000|2020-12-30 04:45:00|8157.4|8145.4|8158.7|8146.7|8158.8|8146.8|8157.4|8145.4|0
1609303800000|2020-12-30 04:50:00|8158.3|8146.3|8156.5|8144.5|8158.7|8146.7|8156.5|8144.5|0
1609304100000|2020-12-30 04:55:00|8156.9|8144.9|8156.5|8144.5|8158.7|8146.7|8156.5|8144.5|0
1609304400000|2020-12-30 05:00:00|8156.4|8144.4|8165.2|8153.2|8165.3|8153.3|8154.3|8142.3|0
1609304700000|2020-12-30 05:05:00|8164.8|8152.8|8165.3|8153.3|8165.3|8153.3|8163|8151|0
1609305000000|2020-12-30 05:10:00|8165.4|8153.4|8167.6|8155.6|8169.9|8157.9|8165.3|8153.3|0
1609305300000|2020-12-30 05:15:00|8166.8|8154.8|8167.8|8155.8|8167.9|8155.9|8165.4|8153.4|0
1609305600000|2020-12-30 05:20:00|8167.4|8155.4|8167.6|8155.6|8167.8|8155.8|8165.4|8153.4|0
1609305900000|2020-12-30 05:25:00|8167.2|8155.2|8165.2|8153.2|8167.6|8155.6|8163.1|8151.1|0
1609306200000|2020-12-30 05:30:00|8165.3|8153.3|8171.8|8159.8|8171.9|8159.9|8165.3|8153.3|0
1609306500000|2020-12-30 05:35:00|8171|8159|8164.6|8152.6|8173.3|8161.3|8164.6|8152.6|0
1609306800000|2020-12-30 05:40:00|8164.5|8152.5|8164.6|8152.6|8166.7|8154.7|8162.3|8150.3|0
1609307100000|2020-12-30 05:45:00|8165.7|8153.7|8166.8|8154.8|8167.9|8155.9|8164.6|8152.6|0
1609307400000|2020-12-30 05:50:00|8166|8154|8164.3|8152.3|8166.5|8154.5|8163.7|8151.7|0
1609307700000|2020-12-30 05:55:00|8164.7|8152.7|8157.4|8145.4|8166.5|8154.5|8157.4|8145.4|0
1609308000000|2020-12-30 06:00:00|8157.8|8145.8|8159.9|8147.9|8162.1|8150.1|8157.4|8145.4|0
1609308300000|2020-12-30 06:05:00|8160|8148|8162.2|8150.2|8162.2|8150.2|8159.9|8147.9|0
1609308600000|2020-12-30 06:10:00|8162.1|8150.1|8164.3|8152.3|8164.3|8152.3|8162.1|8150.1|0
1609308900000|2020-12-30 06:15:00|8163.5|8151.5|8162.8|8150.8|8165|8153|8162.2|8150.2|0
1609309200000|2020-12-30 06:20:00|8163.6|8151.6|8164.9|8152.9|8165|8153|8162.8|8150.8|0
1609309500000|2020-12-30 06:25:00|8164.5|8152.5|8162.6|8150.6|8164.9|8152.9|8160.5|8148.5|0
1609309800000|2020-12-30 06:30:00|8162.7|8150.7|8162.7|8150.7|8162.8|8150.8|8160.5|8148.5|0
1609310100000|2020-12-30 06:35:00|8162.8|8150.8|8162.7|8150.7|8164.9|8152.9|8162.7|8150.7|0
1609310400000|2020-12-30 06:40:00|8162.3|8150.3|8165|8153|8165|8153|8160.6|8148.6|0
1609310700000|2020-12-30 06:45:00|8164.9|8152.9|8164.7|8152.7|8165|8153|8162.7|8150.7|0
1609311000000|2020-12-30 06:50:00|8164.3|8152.3|8162.5|8150.5|8164.3|8152.3|8160.3|8148.3|0
1609311300000|2020-12-30 06:55:00|8163.3|8151.3|8160.2|8148.2|8164.7|8152.7|8160.2|8148.2|0
1609311600000|2020-12-30 07:00:00|8159.8|8147.8|8164.4|8159.4|8167.4|8162.4|8153.6|8141.6|14
1609311900000|2020-12-30 07:05:00|8163.9|8158.9|8174.4|8169.4|8174.4|8169.4|8163.9|8158.9|9
1609312200000|2020-12-30 07:10:00|8173.9|8168.9|8176.9|8171.9|8180.9|8175.9|8172.4|8167.4|21
1609312500000|2020-12-30 07:15:00|8177.4|8172.4|8177.9|8172.9|8181.4|8176.4|8175.9|8170.9|3
1609312800000|2020-12-30 07:20:00|8176.4|8171.4|8180.9|8175.9|8184.4|8179.4|8176.4|8171.4|11
1609313100000|2020-12-30 07:25:00|8180.4|8175.4|8181.4|8176.4|8184.4|8179.4|8178.9|8173.9|3
1609313400000|2020-12-30 07:30:00|8181.9|8176.9|8178.9|8173.9|8184.4|8179.4|8178.9|8173.9|7
1609313700000|2020-12-30 07:35:00|8178.4|8173.4|8175.4|8170.4|8182.4|8177.4|8172.4|8167.4|11
1609314000000|2020-12-30 07:40:00|8175.9|8170.9|8171.9|8166.9|8178.9|8173.9|8171.9|8166.9|0
1609314300000|2020-12-30 07:45:00|8171.4|8166.4|8171.9|8166.9|8176.9|8171.9|8166.4|8161.4|11
1609314600000|2020-12-30 07:50:00|8172.4|8167.4|8172.9|8167.9|8175.9|8170.9|8171.9|8166.9|2
1609314900000|2020-12-30 07:55:00|8171.9|8166.9|8175.9|8170.9|8177.4|8172.4|8170.9|8165.9|50
1609315200000|2020-12-30 08:00:00|8169.9|8164.9|8171.4|8166.4|8180.4|8175.4|8164.9|8159.9|158
1609315500000|2020-12-30 08:05:00|8171.9|8166.9|8172.9|8167.9|8178.4|8173.4|8164.4|8159.4|89
1609315800000|2020-12-30 08:10:00|8173.4|8168.4|8180.4|8175.4|8187.9|8182.9|8172.9|8167.9|83
1609316100000|2020-12-30 08:15:00|8179.9|8174.9|8178.4|8173.4|8185.4|8180.4|8168.9|8163.9|48
1609316400000|2020-12-30 08:20:00|8177.9|8172.9|8184.4|8179.4|8184.4|8179.4|8170.9|8165.9|50
1609316700000|2020-12-30 08:25:00|8184.9|8179.9|8181.4|8176.4|8185.9|8180.9|8178.9|8173.9|32
1609317000000|2020-12-30 08:30:00|8180.9|8175.9|8190.9|8185.9|8193.9|8188.9|8179.9|8174.9|94
1609317300000|2020-12-30 08:35:00|8190.4|8185.4|8186.9|8181.9|8193.9|8188.9|8186.9|8181.9|20
1609317600000|2020-12-30 08:40:00|8187.8|8182.8|8185.3|8180.3|8191.8|8186.8|8185.3|8180.3|20
1609317900000|2020-12-30 08:45:00|8185.8|8180.8|8175.3|8170.3|8185.8|8180.8|8173.8|8168.8|50
1609318200000|2020-12-30 08:50:00|8174.3|8169.3|8155.3|8150.3|8174.8|8169.8|8150.8|8145.8|186
1609318500000|2020-12-30 08:55:00|8154.8|8149.8|8165.8|8160.8|8166.8|8161.8|8154.8|8149.8|54
1609318800000|2020-12-30 09:00:00|8165.3|8160.3|8159.3|8154.3|8167.3|8162.3|8156.3|8151.3|23
1609319100000|2020-12-30 09:05:00|8159.8|8154.8|8163.3|8158.3|8166.8|8161.8|8157.8|8152.8|8
1609319400000|2020-12-30 09:10:00|8162.8|8157.8|8161.3|8156.3|8165.8|8160.8|8160.8|8155.8|27
1609319700000|2020-12-30 09:15:00|8160.8|8155.8|8167.8|8162.8|8168.8|8163.8|8158.8|8153.8|16
1609320000000|2020-12-30 09:20:00|8168.3|8163.3|8170.8|8165.8|8171.8|8166.8|8166.8|8161.8|26
1609320300000|2020-12-30 09:25:00|8170.3|8165.3|8172.3|8167.3|8174.8|8169.8|8167.3|8162.3|39
1609320600000|2020-12-30 09:30:00|8171.8|8166.8|8174.3|8169.3|8174.8|8169.8|8167.3|8162.3|20
1609320900000|2020-12-30 09:35:00|8173.8|8168.8|8172.8|8167.8|8176.8|8171.8|8170.3|8165.3|17
1609321200000|2020-12-30 09:40:00|8173.3|8168.3|8177.3|8172.3|8177.8|8172.8|8171.3|8166.3|26
1609321500000|2020-12-30 09:45:00|8176.3|8171.3|8171.3|8166.3|8176.8|8171.8|8169.8|8164.8|21
1609321800000|2020-12-30 09:50:00|8171.8|8166.8|8173.3|8168.3|8176.8|8171.8|8169.3|8164.3|11
1609322100000|2020-12-30 09:55:00|8172.8|8167.8|8174.8|8169.8|8174.8|8169.8|8171.3|8166.3|31
1609322400000|2020-12-30 10:00:00|8174.3|8169.3|8190.3|8185.3|8191.3|8186.3|8173.8|8168.8|208
1609322700000|2020-12-30 10:05:00|8189.8|8184.8|8195.8|8190.8|8195.8|8190.8|8185.8|8180.8|64
1609323000000|2020-12-30 10:10:00|8196.3|8191.3|8189.8|8184.8|8196.8|8191.8|8188.3|8183.3|19
1609323300000|2020-12-30 10:15:00|8190.3|8185.3|8193.8|8188.8|8195.8|8190.8|8186.3|8181.3|13
1609323600000|2020-12-30 10:20:00|8193.3|8188.3|8198.8|8193.8|8199.3|8194.3|8191.8|8186.8|61
1609323900000|2020-12-30 10:25:00|8198.3|8193.3|8188.8|8183.8|8198.3|8193.3|8188.8|8183.8|19
1609324200000|2020-12-30 10:30:00|8189.3|8184.3|8188.8|8183.8|8190.8|8185.8|8184.8|8179.8|9
1609324500000|2020-12-30 10:35:00|8189.3|8184.3|8190.3|8185.3|8191.8|8186.8|8184.3|8179.3|23
1609324800000|2020-12-30 10:40:00|8190.8|8185.8|8186.8|8181.8|8191.8|8186.8|8184.8|8179.8|41
1609325100000|2020-12-30 10:45:00|8187.3|8182.3|8186.8|8181.8|8190.3|8185.3|8185.8|8180.8|14
1609325400000|2020-12-30 10:50:00|8186.3|8181.3|8191.3|8186.3|8192.8|8187.8|8184.8|8179.8|55
1609325700000|2020-12-30 10:55:00|8191.8|8186.8|8188.3|8183.3|8194.8|8189.8|8188.3|8183.3|33
1609326000000|2020-12-30 11:00:00|8188.8|8183.8|8184.8|8179.8|8191.8|8186.8|8183.8|8178.8|13
1609326300000|2020-12-30 11:05:00|8186.8|8181.8|8189.8|8184.8|8191.8|8186.8|8185.3|8180.3|22
1609326600000|2020-12-30 11:10:00|8190.3|8185.3|8192.8|8187.8|8194.3|8189.3|8189.8|8184.8|13
1609326900000|2020-12-30 11:15:00|8193.3|8188.3|8191.8|8186.8|8194.8|8189.8|8189.8|8184.8|30
1609327200000|2020-12-30 11:20:00|8191.3|8186.3|8182.8|8177.8|8192.3|8187.3|8182.8|8177.8|32
1609327500000|2020-12-30 11:25:00|8183.3|8178.3|8186.8|8181.8|8187.8|8182.8|8183.3|8178.3|15
1609327800000|2020-12-30 11:30:00|8187.3|8182.3|8192.8|8187.8|8193.3|8188.3|8186.8|8181.8|30
1609328100000|2020-12-30 11:35:00|8193.3|8188.3|8193.8|8188.8|8194.8|8189.8|8192.3|8187.3|8
1609328400000|2020-12-30 11:40:00|8191.8|8186.8|8187.3|8182.3|8191.8|8186.8|8184.8|8179.8|24
1609328700000|2020-12-30 11:45:00|8186.8|8181.8|8184.8|8179.8|8190.3|8185.3|8184.8|8179.8|8
1609329000000|2020-12-30 11:50:00|8185.3|8180.3|8184.8|8179.8|8187.8|8182.8|8182.8|8177.8|17
1609329300000|2020-12-30 11:55:00|8184.3|8179.3|8182.8|8177.8|8186.8|8181.8|8181.3|8176.3|25
1609329600000|2020-12-30 12:00:00|8182.3|8177.3|8182.3|8177.3|8184.8|8179.8|8181.8|8176.8|5
1609329900000|2020-12-30 12:05:00|8182.8|8177.8|8180.3|8175.3|8182.8|8177.8|8176.3|8171.3|24
1609330200000|2020-12-30 12:10:00|8179.8|8174.8|8179.3|8174.3|8180.8|8175.8|8174.8|8169.8|16
1609330500000|2020-12-30 12:15:00|8179.8|8174.8|8180.3|8175.3|8182.8|8177.8|8179.8|8174.8|9
1609330800000|2020-12-30 12:20:00|8179.8|8174.8|8182.8|8177.8|8183.8|8178.8|8178.8|8173.8|10
1609331100000|2020-12-30 12:25:00|8182.3|8177.3|8182.3|8177.3|8183.3|8178.3|8180.3|8175.3|4
1609331400000|2020-12-30 12:30:00|8182.8|8177.8|8179.3|8174.3|8184.3|8179.3|8179.3|8174.3|21
1609331700000|2020-12-30 12:35:00|8178.8|8173.8|8174.8|8169.8|8180.8|8175.8|8174.8|8169.8|17
1609332000000|2020-12-30 12:40:00|8173.3|8168.3|8179.3|8174.3|8179.3|8174.3|8171.8|8166.8|24
1609332300000|2020-12-30 12:45:00|8178.8|8173.8|8177.3|8172.3|8179.8|8174.8|8176.8|8171.8|18
1609332600000|2020-12-30 12:50:00|8177.8|8172.8|8170.3|8165.3|8177.8|8172.8|8169.3|8164.3|38
1609332900000|2020-12-30 12:55:00|8170.8|8165.8|8168.3|8163.3|8173.3|8168.3|8167.3|8162.3|14
1609333200000|2020-12-30 13:00:00|8168.8|8163.8|8169.3|8164.3|8176.8|8171.8|8166.8|8161.8|71
1609333500000|2020-12-30 13:05:00|8169.8|8164.8|8171.3|8166.3|8171.8|8166.8|8168.3|8163.3|35
1609333800000|2020-12-30 13:10:00|8171.8|8166.8|8182.3|8177.3|8184.3|8179.3|8171.3|8166.3|35
1609334100000|2020-12-30 13:15:00|8181.3|8176.3|8177.8|8172.8|8182.3|8177.3|8177.8|8172.8|25
1609334400000|2020-12-30 13:20:00|8178.3|8173.3|8174.3|8169.3|8178.8|8173.8|8174.3|8169.3|23
1609334700000|2020-12-30 13:25:00|8173.8|8168.8|8169.8|8164.8|8175.3|8170.3|8169.3|8164.3|27
1609335000000|2020-12-30 13:30:00|8168.8|8163.8|8160.3|8155.3|8169.3|8164.3|8160.3|8155.3|65
1609335300000|2020-12-30 13:35:00|8159.8|8154.8|8161.3|8156.3|8167.3|8162.3|8159.8|8154.8|28
1609335600000|2020-12-30 13:40:00|8161.8|8156.8|8157.3|8152.3|8162.8|8157.8|8155.8|8150.8|38
1609335900000|2020-12-30 13:45:00|8156.8|8151.8|8157.8|8152.8|8157.8|8152.8|8153.8|8148.8|15
1609336200000|2020-12-30 13:50:00|8157.3|8152.3|8157.3|8152.3|8160.8|8155.8|8155.3|8150.3|27
1609336500000|2020-12-30 13:55:00|8157.8|8152.8|8159.8|8154.8|8161.3|8156.3|8157.3|8152.3|19
1609336800000|2020-12-30 14:00:00|8160.8|8155.8|8162.3|8157.3|8164.8|8159.8|8159.3|8154.3|66
1609337100000|2020-12-30 14:05:00|8161.8|8156.8|8164.8|8159.8|8167.8|8162.8|8161.8|8156.8|29
1609337400000|2020-12-30 14:10:00|8164.3|8159.3|8164.8|8159.8|8169.8|8164.8|8164.3|8159.3|19
1609337700000|2020-12-30 14:15:00|8164.3|8159.3|8164.3|8159.3|8166.8|8161.8|8162.8|8157.8|11
1609338000000|2020-12-30 14:20:00|8164.8|8159.8|8167.3|8162.3|8168.8|8163.8|8163.3|8158.3|24
1609338300000|2020-12-30 14:25:00|8167.8|8162.8|8169.3|8164.3|8170.8|8165.8|8165.3|8160.3|20
1609338600000|2020-12-30 14:30:00|8168.8|8163.8|8167.3|8162.3|8171.8|8166.8|8163.8|8158.8|56
1609338900000|2020-12-30 14:35:00|8167.8|8162.8|8175.8|8170.8|8176.3|8171.3|8167.3|8162.3|38
1609339200000|2020-12-30 14:40:00|8176.3|8171.3|8178.8|8173.8|8181.8|8176.8|8176.3|8171.3|44
1609339500000|2020-12-30 14:45:00|8178.3|8173.3|8183.3|8178.3|8183.3|8178.3|8175.3|8170.3|85
1609339800000|2020-12-30 14:50:00|8182.8|8177.8|8181.3|8176.3|8184.3|8179.3|8178.8|8173.8|36
1609340100000|2020-12-30 14:55:00|8183.3|8178.3|8183.8|8178.8|8185.8|8180.8|8178.3|8173.3|31
1609340400000|2020-12-30 15:00:00|8182.3|8177.3|8181.3|8176.3|8184.3|8179.3|8179.3|8174.3|59
1609340700000|2020-12-30 15:05:00|8182.8|8177.8|8181.3|8176.3|8183.8|8178.8|8179.3|8174.3|29
1609341000000|2020-12-30 15:10:00|8181.7|8176.7|8180.2|8175.2|8182.7|8177.7|8177.7|8172.7|29
1609341300000|2020-12-30 15:15:00|8179.7|8174.7|8182.7|8177.7|8182.7|8177.7|8177.7|8172.7|30
1609341600000|2020-12-30 15:20:00|8183.2|8178.2|8192.7|8187.7|8192.7|8187.7|8183.2|8178.2|54
1609341900000|2020-12-30 15:25:00|8192.2|8187.2|8190.7|8185.7|8192.7|8187.7|8190.2|8185.2|34
1609342200000|2020-12-30 15:30:00|8191.2|8186.2|8187.2|8182.2|8193.7|8188.7|8187.2|8182.2|41
1609342500000|2020-12-30 15:35:00|8186.7|8181.7|8183.2|8178.2|8186.7|8181.7|8180.2|8175.2|36
1609342800000|2020-12-30 15:40:00|8183.7|8178.7|8186.7|8181.7|8188.7|8183.7|8183.2|8178.2|50
1609343100000|2020-12-30 15:45:00|8186.2|8181.2|8182.7|8177.7|8186.7|8181.7|8182.2|8177.2|47
1609343400000|2020-12-30 15:50:00|8182.2|8177.2|8180.7|8175.7|8183.2|8178.2|8179.7|8174.7|47
1609343700000|2020-12-30 15:55:00|8181.2|8176.2|8178.2|8173.2|8184.2|8179.2|8178.2|8173.2|28
1609344000000|2020-12-30 16:00:00|8178.7|8173.7|8173.7|8168.7|8178.7|8173.7|8173.2|8168.2|50
1609344300000|2020-12-30 16:05:00|8173.2|8168.2|8173.7|8168.7|8176.7|8171.7|8170.7|8165.7|62
1609344600000|2020-12-30 16:10:00|8173.2|8168.2|8175.2|8170.2|8175.7|8170.7|8171.2|8166.2|54
1609344900000|2020-12-30 16:15:00|8175.7|8170.7|8176.7|8171.7|8176.7|8171.7|8171.7|8166.7|79
1609345200000|2020-12-30 16:20:00|8177.2|8172.2|8180.7|8175.7|8181.2|8176.2|8175.2|8170.2|76
1609345500000|2020-12-30 16:25:00|8180.2|8175.2|8162.7|8157.7|8180.2|8175.2|8159.7|8154.7|366
1609345800000|2020-12-30 16:30:00|8163.7|8156.7|8159.7|8151.7|8164.7|8156.7|8152.7|8145.7|454
1609346100000|2020-12-30 16:35:00|8160.7|8152.7|8163.7|8156.7|8163.7|8156.7|8156.7|8149.7|143
1609346400000|2020-12-30 16:40:00|8164.7|8155.7|8164.7|8156.7|8167.7|8159.7|8162.7|8154.7|23
1609346700000|2020-12-30 16:45:00|8163.7|8155.7|8159.7|8152.7|8164.7|8156.7|8158.7|8152.7|11
1609347000000|2020-12-30 16:50:00|8161.7|8153.7|8163.7|8156.7|8165.7|8157.7|8161.7|8153.7|9
1609347300000|2020-12-30 16:55:00|8161.7|8155.7|8160.7|8152.7|8165.7|8159.7|8160.7|8152.7|15
1609347600000|2020-12-30 17:00:00|8159.7|8151.7|8160.7|8152.7|8161.7|8152.7|8158.7|8150.7|17
1609347900000|2020-12-30 17:05:00|8161.7|8153.7|8160.7|8153.7|8162.7|8153.7|8160.7|8153.7|0
1609348200000|2020-12-30 17:10:00|8159.7|8151.7|8159.7|8151.7|8160.7|8151.7|8156.7|8148.7|8
1609348500000|2020-12-30 17:15:00|8158.7||8158.7||8159.7||8157.7||8
1609348800000|2020-12-30 17:20:00|8159.7|8150.7|8154.7|8147.7|8159.7|8150.7|8154.7|8147.7|19
1609349100000|2020-12-30 17:25:00|8153.7|8146.7|8157.7|8149.7|8158.7|8149.7|8153.7|8146.7|45
1609349400000|2020-12-30 17:30:00|8156.7|8148.7|8156.7|8148.7|8156.7|8149.7|8153.7|8147.7|18
1609349700000|2020-12-30 17:35:00|8154.7|8149.7|8156.7|8149.7|8158.7|8151.7|8154.7|8148.7|13
1609350000000|2020-12-30 17:40:00|8158.7|8152.7|8159.7|8151.7|8159.7|8152.7|8157.7|8150.7|23
1609350300000|2020-12-30 17:45:00|8158.7|8150.7|8159.7|8151.7|8159.7|8151.7|8157.7|8149.7|2
1609350600000|2020-12-30 17:50:00|8158.7|8152.7|8159.7|8151.7|8159.7|8152.7|8158.7|8150.7|0
1609350900000|2020-12-30 17:55:00||8152.7||8153.7||8153.7||8152.7|2
1609351200000|2020-12-30 18:00:00|8160.7|8152.7|8162.7|8153.7|8164.7|8156.7|8160.7|8152.7|22
1609351500000|2020-12-30 18:05:00|8161.7|8154.7|8162.7|8155.7|8163.7|8155.7|8160.7|8153.7|3
1609351800000|2020-12-30 18:10:00|8161.7|8154.7|8162.7|8154.7|8162.7|8155.7|8161.7|8154.7|2
1609352100000|2020-12-30 18:15:00|8163.7|8155.7|8163.7|8155.7|8164.7|8156.7|8163.7|8154.7|3
1609352400000|2020-12-30 18:20:00|8162.7|8153.7|8162.7|8154.7|8163.7|8155.7|8160.7|8152.7|3
1609352700000|2020-12-30 18:25:00|8161.7|8153.7|8157.7|8149.7|8162.7|8154.7|8157.7|8149.7|0
1609353000000|2020-12-30 18:30:00|8158.7|8150.7|8156.7|8147.7|8158.7|8150.7|8155.7|8147.7|2
1609353300000|2020-12-30 18:35:00|8155.7|8148.7|8154.7|8146.7|8156.7|8148.7|8154.7|8146.7|2
1609353600000|2020-12-30 18:40:00|8153.7|8145.7|8154.7|8146.7|8155.7|8146.7|8152.7|8145.7|2
1609353900000|2020-12-30 18:45:00|8155.7|8147.7|8155.7|8147.7|8156.7|8149.7|8152.7|8147.7|5
1609354200000|2020-12-30 18:50:00|8154.7|8145.7|8154.7|8146.7|8156.7|8146.7|8154.7|8145.7|2
1609354500000|2020-12-30 18:55:00|8156.7|8147.7|8155.7|8143.7|8157.7|8150.2|8155.2|8143.7|9
1609354800000|2020-12-30 19:00:00|8153.9|8141.9|8151.5|8139.5|8156|8144|8151.4|8139.4|0
1609355100000|2020-12-30 19:05:00|8151.6|8139.6|8149.2|8137.2|8151.7|8139.7|8149.1|8137.1|0
1609355400000|2020-12-30 19:10:00|8149.1|8137.1|8147|8135|8149.4|8137.4|8146.8|8134.8|0
1609355700000|2020-12-30 19:15:00|8146.9|8134.9|8144.7|8132.7|8147|8135|8144.6|8132.6|0
1609356000000|2020-12-30 19:20:00|8144.6|8132.6|8144.9|8132.9|8145|8133|8142.7|8130.7|0
1609356300000|2020-12-30 19:25:00|8145|8133|8143.3|8131.3|8145.4|8133.4|8143.3|8131.3|0
1609356600000|2020-12-30 19:30:00|8143.4|8131.4|8139.1|8127.1|8145.4|8133.4|8139.1|8127.1|0
1609356900000|2020-12-30 19:35:00|8139.2|8127.2|8139.3|8127.3|8141.4|8129.4|8139.1|8127.1|0
1609357200000|2020-12-30 19:40:00|8139.4|8127.4|8139.7|8127.7|8139.8|8127.8|8139.3|8127.3|0
1609357500000|2020-12-30 19:45:00|8139.6|8127.6|8139.9|8127.9|8142|8130|8139.5|8127.5|0
1609357800000|2020-12-30 19:50:00|8139.8|8127.8|8135.3|8123.3|8139.9|8127.9|8135.2|8123.2|0
1609358100000|2020-12-30 19:55:00|8135.2|8123.2|8141|8129|8141|8129|8135.1|8123.1|0
1609358400000|2020-12-30 20:00:00|8140.9|8128.9|8143.9|8131.9|8146.4|8134.4|8140.9|8128.9|0
1609358700000|2020-12-30 20:05:00|8144|8132|8144.1|8132.1|8146.2|8134.2|8143.7|8131.7|0
1609359000000|2020-12-30 20:10:00|8144|8132|8144.2|8132.2|8144.3|8132.3|8141.8|8129.8|0
1609359300000|2020-12-30 20:15:00|8144.3|8132.3|8141.7|8129.7|8144.3|8132.3|8141.6|8129.6|0
1609359600000|2020-12-30 20:20:00|8141.6|8129.6|8143.9|8131.9|8146|8134|8141.6|8129.6|0
1609359900000|2020-12-30 20:25:00|8144|8132|8142.2|8130.2|8146|8134|8141.8|8129.8|0
1609360200000|2020-12-30 20:30:00|8142.3|8130.3|8144.8|8132.8|8148.2|8136.2|8142|8130|0
1609360500000|2020-12-30 20:35:00|8144.9|8132.9|8147.2|8135.2|8149.2|8137.2|8144.7|8132.7|0
1609360800000|2020-12-30 20:40:00|8147.1|8135.1|8147.4|8135.4|8151.8|8139.8|8147.1|8135.1|0
1609361100000|2020-12-30 20:45:00|8147.3|8135.3|8147.3|8135.3|8149.7|8137.7|8143.2|8131.2|0
1609361400000|2020-12-30 20:50:00|8147.4|8135.4|8150|8138|8152.7|8140.7|8147.4|8135.4|0
1609361700000|2020-12-30 20:55:00|8149.9|8137.9|8141.2|8129.2|8150.2|8138.2|8137.5|8125.5|0
1609362000000|2020-12-30 21:00:00|8141.1|8129.1|8141.1|8129.1|8146.6|8134.6|8136.3|8124.3|0
1609362300000|2020-12-30 21:05:00|8141.5|8129.5|8139.5|8127.5|8142|8130|8139.5|8127.5|0
1609362600000|2020-12-30 21:10:00|8139.4|8127.4|8139.7|8127.7|8140.6|8128.6|8137.6|8125.6|0
1609362900000|2020-12-30 21:15:00|8139.5|8127.5|8140.3|8128.3|8140.3|8128.3|8139.5|8127.5|0
1609363200000|2020-12-30 21:20:00|8140.5|8128.5|8140.7|8128.7|8140.9|8128.9|8140.3|8128.3|0
1609363500000|2020-12-30 21:25:00|8140.5|8128.5|8140.7|8128.7|8141.1|8129.1|8140.5|8128.5|0
1609363800000|2020-12-30 21:30:00|8140.5|8128.5|8141.5|8129.5|8142|8130|8139|8127|0
1609364100000|2020-12-30 21:35:00|8141.1|8129.1|8142|8130|8142.9|8130.9|8141.1|8129.1|0
1609364400000|2020-12-30 21:40:00|8141.9|8129.9|8141.5|8129.5|8142.4|8130.4|8141.1|8129.1|0
1609364700000|2020-12-30 21:45:00|8141.6|8129.6|8143.3|8131.3|8143.3|8131.3|8141.6|8129.6|0
1609365000000|2020-12-30 21:50:00|8142.9|8130.9|8142.9|8130.9|8143.3|8131.3|8142|8130|0
1609365300000|2020-12-30 21:55:00|8142.8|8130.8|8144.2|8132.2|8144.5|8132.5|8142|8130|0
1609365600000|2020-12-30 22:00:00|8144.4|8132.4|8143.8|8131.8|8144.4|8132.4|8143.4|8131.4|0
1609365900000|2020-12-30 22:05:00|8144.2|8132.2|8144.2|8132.2|8144.2|8132.2|8144|8132|0
1609366200000|2020-12-30 22:10:00|8144.4|8132.4|8144.2|8132.2|8144.4|8132.4|8144.2|8132.2|0
1609366500000|2020-12-30 22:15:00|8144|8132|8144|8132|8144|8132|8144|8132|0
1609366800000|2020-12-30 22:20:00|8144.6|8132.6|8144.4|8132.4|8145|8133|8144.2|8132.2|0
1609367100000|2020-12-30 22:25:00|8145|8133|8144.6|8132.6|8145|8133|8144.4|8132.4|0
1609367400000|2020-12-30 22:30:00|8144.8|8132.8|8144.6|8132.6|8144.8|8132.8|8144.6|8132.6|0
1609367700000|2020-12-30 22:35:00|8144|8132|8143.8|8131.8|8144|8132|8143.6|8131.6|0
1609368300000|2020-12-30 22:45:00|8143.6|8131.6|8144|8132|8144|8132|8143.6|8131.6|0
1609368600000|2020-12-30 22:50:00|8143.6|8131.6|8144.4|8132.4|8144.4|8132.4|8143.6|8131.6|0
1609368900000|2020-12-30 22:55:00|8144.6|8132.6|8144.6|8132.6|8145.3|8133.3|8144.6|8132.6|0
1609369200000|2020-12-30 23:00:00|8144.7|8132.7|8145.6|8133.6|8146.1|8134.1|8143.1|8131.1|0
1609369500000|2020-12-30 23:05:00|8145.7|8133.7|8146.1|8134.1|8148.1|8136.1|8145.6|8133.6|0
1609369800000|2020-12-30 23:10:00|8146.5|8134.5|8150.6|8138.6|8150.6|8138.6|8146.1|8134.1|0
1609370100000|2020-12-30 23:15:00|8150.7|8138.7|8150.7|8138.7|8151.2|8139.2|8150.2|8138.2|0
1609370400000|2020-12-30 23:20:00|8150.9|8138.9|8149.8|8137.8|8151.6|8139.6|8149.1|8137.1|0
1609370700000|2020-12-30 23:25:00|8150.3|8138.3|8150.3|8138.3|8151.2|8139.2|8150.3|8138.3|0
1609371000000|2020-12-30 23:30:00|8150.7|8138.7|8147.8|8135.8|8150.7|8138.7|8147.8|8135.8|0
1609371300000|2020-12-30 23:35:00|8148.2|8136.2|8149.6|8137.6|8150|8138|8147.8|8135.8|0
1609371600000|2020-12-30 23:40:00|8149.1|8137.1|8149.6|8137.6|8149.6|8137.6|8147.5|8135.5|0
1609371900000|2020-12-30 23:45:00|8150|8138|8149.6|8137.6|8150|8138|8148.9|8136.9|0
1609372200000|2020-12-30 23:50:00|8150|8138|8150.5|8138.5|8151|8139|8149.8|8137.8|0
1609372500000|2020-12-30 23:55:00|8151|8139|8149.6|8137.6|8151|8139|8149.1|8137.1|0
1609372800000|2020-12-31 00:00:00|8149.8|8137.8|8151.2|8139.2|8151.6|8139.6|8149.8|8137.8|0
1609373100000|2020-12-31 00:05:00|8151.4|8139.4|8153|8141|8153|8141|8151.2|8139.2|0
1609373400000|2020-12-31 00:10:00|8152.8|8140.8|8152.1|8140.1|8153|8141|8152.1|8140.1|0
1609373700000|2020-12-31 00:15:00|8152.6|8140.6|8152.6|8140.6|8152.6|8140.6|8152.1|8140.1|0
1609374000000|2020-12-31 00:20:00|8152.5|8140.5|8153|8141|8153|8141|8152.1|8140.1|0
1609374300000|2020-12-31 00:25:00|8152.6|8140.6|8153|8141|8153.2|8141.2|8152.6|8140.6|0
1609374600000|2020-12-31 00:30:00|8152.6|8140.6|8153.7|8141.7|8153.7|8141.7|8152.1|8140.1|0
1609374900000|2020-12-31 00:35:00|8153.6|8141.6|8152.6|8140.6|8153.6|8141.6|8152.6|8140.6|0
1609375200000|2020-12-31 00:40:00|8152.5|8140.5|8152.1|8140.1|8152.6|8140.6|8152.1|8140.1|0
1609375500000|2020-12-31 00:45:00|8152.6|8140.6|8153.7|8141.7|8153.7|8141.7|8152.6|8140.6|0
1609375800000|2020-12-31 00:50:00|8153.6|8141.6|8153|8141|8153.6|8141.6|8152.6|8140.6|0
1609376100000|2020-12-31 00:55:00|8153.1|8141.1|8153|8141|8153.7|8141.7|8153|8141|0
1609376400000|2020-12-31 01:00:00|8152.6|8140.6|8152.1|8140.1|8152.6|8140.6|8151.6|8139.6|0
1609376700000|2020-12-31 01:05:00|8152.6|8140.6|8149.8|8137.8|8153.7|8141.7|8148.7|8136.7|0
1609377000000|2020-12-31 01:10:00|8149.1|8137.1|8149.8|8137.8|8149.8|8137.8|8148.2|8136.2|0
1609377300000|2020-12-31 01:15:00|8150|8138|8150.3|8138.3|8151.6|8139.6|8149.8|8137.8|0
1609377600000|2020-12-31 01:20:00|8150.7|8138.7|8148.7|8136.7|8150.7|8138.7|8148.7|8136.7|0
1609377900000|2020-12-31 01:25:00|8148.5|8136.5|8144.4|8132.4|8149.4|8137.4|8144.4|8132.4|0
1609378200000|2020-12-31 01:30:00|8144.8|8132.8|8150.3|8138.3|8150.7|8138.7|8143.4|8131.4|0
1609378500000|2020-12-31 01:35:00|8150.7|8138.7|8150.9|8138.9|8152.1|8140.1|8149.8|8137.8|0
1609378800000|2020-12-31 01:40:00|8151.1|8139.1|8151.8|8139.8|8152.8|8140.8|8150.5|8138.5|0
1609379100000|2020-12-31 01:45:00|8151.9|8139.9|8151.8|8139.8|8152.8|8140.8|8151.4|8139.4|0
1609379400000|2020-12-31 01:50:00|8151.6|8139.6|8152.3|8140.3|8152.3|8140.3|8151.4|8139.4|0
1609379700000|2020-12-31 01:55:00|8152.1|8140.1|8153.8|8141.8|8153.8|8141.8|8151.8|8139.8|0
1609380000000|2020-12-31 02:00:00|8153.3|8141.3|8152.7|8140.7|8154.7|8142.7|8151.8|8139.8|0
1609380300000|2020-12-31 02:05:00|8152.6|8140.6|8151.8|8139.8|8153.8|8141.8|8151.8|8139.8|0
1609380600000|2020-12-31 02:10:00|8152|8140|8150.4|8138.4|8152.2|8140.2|8150.4|8138.4|0
1609380900000|2020-12-31 02:15:00|8150.6|8138.6|8151.5|8139.5|8151.8|8139.8|8150.6|8138.6|0
1609381200000|2020-12-31 02:20:00|8151.6|8139.6|8151.8|8139.8|8152.2|8140.2|8151.3|8139.3|0
1609381500000|2020-12-31 02:25:00|8152|8140|8153.8|8141.8|8153.8|8141.8|8151.3|8139.3|0
1609381800000|2020-12-31 02:30:00|8154.3|8142.3|8153.8|8141.8|8154.7|8142.7|8153.3|8141.3|0
1609382100000|2020-12-31 02:35:00|8153.6|8141.6|8152.7|8140.7|8153.8|8141.8|8152.7|8140.7|0
1609382400000|2020-12-31 02:40:00|8152.6|8140.6|8151.8|8139.8|8152.6|8140.6|8151.8|8139.8|0
1609382700000|2020-12-31 02:45:00|8151.7|8139.7|8147.9|8135.9|8151.8|8139.8|8147.4|8135.4|0
1609383000000|2020-12-31 02:50:00|8148.3|8136.3|8148.3|8136.3|8148.3|8136.3|8147.4|8135.4|0
1609383300000|2020-12-31 02:55:00|8148.4|8136.4|8148.6|8136.6|8149.5|8137.5|8148.3|8136.3|0
1609383600000|2020-12-31 03:00:00|8148.8|8136.8|8149.5|8137.5|8149.9|8137.9|8147.4|8135.4|0
1609383900000|2020-12-31 03:05:00|8149.7|8137.7|8144.8|8132.8|8149.9|8137.9|8142.7|8130.7|0
1609384200000|2020-12-31 03:10:00|8145.2|8133.2|8146.6|8134.6|8146.6|8134.6|8144.8|8132.8|0
1609384500000|2020-12-31 03:15:00|8146.5|8134.5|8148.6|8136.6|8149.1|8137.1|8146.1|8134.1|0
1609384800000|2020-12-31 03:20:00|8148.2|8136.2|8149.1|8137.1|8149.5|8137.5|8147.5|8135.5|0
1609385100000|2020-12-31 03:25:00|8149|8137|8149.1|8137.1|8150|8138|8148.6|8136.6|0
1609385400000|2020-12-31 03:30:00|8149|8137|8149.5|8137.5|8150|8138|8147.5|8135.5|0
1609385700000|2020-12-31 03:35:00|8149.4|8137.4|8148.6|8136.6|8149.4|8137.4|8147.5|8135.5|0
1609386000000|2020-12-31 03:40:00|8148.4|8136.4|8144.8|8132.8|8148.6|8136.6|8144.8|8132.8|0
1609386300000|2020-12-31 03:45:00|8145.2|8133.2|8146.1|8134.1|8146.1|8134.1|8144.1|8132.1|0
1609386600000|2020-12-31 03:50:00|8146.2|8134.2|8146.1|8134.1|8146.6|8134.6|8145.9|8133.9|0
1609386900000|2020-12-31 03:55:00|8145.7|8133.7|8145.2|8133.2|8145.7|8133.7|8145.2|8133.2|0
1609387200000|2020-12-31 04:00:00|8144.8|8132.8|8143.6|8131.6|8144.8|8132.8|8143.6|8131.6|0
1609387500000|2020-12-31 04:05:00|8143.4|8131.4|8140.6|8128.6|8143.4|8131.4|8140.2|8128.2|0
1609387800000|2020-12-31 04:10:00|8140.7|8128.7|8141.8|8129.8|8141.8|8129.8|8137.9|8125.9|0
1609388100000|2020-12-31 04:15:00|8142.2|8130.2|8142.7|8130.7|8143.1|8131.1|8142.2|8130.2|0
1609388400000|2020-12-31 04:20:00|8142.6|8130.6|8139.7|8127.7|8142.6|8130.6|8139.3|8127.3|0
1609388700000|2020-12-31 04:25:00|8139.8|8127.8|8139.5|8127.5|8140.2|8128.2|8138.8|8126.8|0
1609389000000|2020-12-31 04:30:00|8139.3|8127.3|8143.1|8131.1|8143.1|8131.1|8138.4|8126.4|0
1609389300000|2020-12-31 04:35:00|8142.9|8130.9|8142.7|8130.7|8142.9|8130.9|8142.2|8130.2|0
1609389600000|2020-12-31 04:40:00|8142.6|8130.6|8142.2|8130.2|8142.7|8130.7|8142.2|8130.2|0
1609389900000|2020-12-31 04:45:00|8142.3|8130.3|8142.2|8130.2|8142.7|8130.7|8142.2|8130.2|0
1609390200000|2020-12-31 04:50:00|8142.3|8130.3|8142.2|8130.2|8142.7|8130.7|8142.2|8130.2|0
1609390500000|2020-12-31 04:55:00|8142.3|8130.3|8142.7|8130.7|8142.7|8130.7|8142.2|8130.2|0
1609390800000|2020-12-31 05:00:00|8142.6|8130.6|8142.7|8130.7|8142.7|8130.7|8142.2|8130.2|0
1609391100000|2020-12-31 05:05:00|8142.6|8130.6|8142.2|8130.2|8142.6|8130.6|8142.2|8130.2|0
1609391400000|2020-12-31 05:10:00|8141.8|8129.8|8145.2|8133.2|8145.6|8133.6|8141.3|8129.3|0
1609391700000|2020-12-31 05:15:00|8145.1|8133.1|8144.7|8132.7|8145.2|8133.2|8144.1|8132.1|0
1609392000000|2020-12-31 05:20:00|8144.1|8132.1|8144.3|8132.3|8144.7|8132.7|8144.1|8132.1|0
1609392300000|2020-12-31 05:25:00|8144.1|8132.1|8143.6|8131.6|8145.6|8133.6|8143.1|8131.1|0
1609392600000|2020-12-31 05:30:00|8143.8|8131.8|8143.6|8131.6|8145.6|8133.6|8143.1|8131.1|0
1609392900000|2020-12-31 05:35:00|8143.4|8131.4|8144.7|8132.7|8144.7|8132.7|8143.1|8131.1|0
1609393200000|2020-12-31 05:40:00|8144.8|8132.8|8145.2|8133.2|8145.6|8133.6|8144.8|8132.8|0
1609393500000|2020-12-31 05:45:00|8145.1|8133.1|8145.6|8133.6|8145.6|8133.6|8144.7|8132.7|0
1609393800000|2020-12-31 05:50:00|8145.7|8133.7|8146.6|8134.6|8147|8135|8145.7|8133.7|0
1609394100000|2020-12-31 05:55:00|8146.5|8134.5|8146.6|8134.6|8146.6|8134.6|8145.6|8133.6|0
1609394400000|2020-12-31 06:00:00|8146.5|8134.5|8147|8135|8147.5|8135.5|8146.1|8134.1|0
1609394700000|2020-12-31 06:05:00|8146.6|8134.6|8146.6|8134.6|8147|8135|8146.6|8134.6|0
1609395000000|2020-12-31 06:10:00|8146.5|8134.5|8146.6|8134.6|8146.6|8134.6|8145.2|8133.2|0
1609395300000|2020-12-31 06:15:00|8146.5|8134.5|8145.9|8133.9|8146.6|8134.6|8145.6|8133.6|0
1609395600000|2020-12-31 06:20:00|8145.6|8133.6|8146.6|8134.6|8147|8135|8145.6|8133.6|0
1609395900000|2020-12-31 06:25:00|8147|8135|8146.1|8134.1|8147|8135|8145.6|8133.6|0
1609396200000|2020-12-31 06:30:00|8145.6|8133.6|8146|8134|8146.1|8134.1|8145.5|8133.5|0
1609396500000|2020-12-31 06:35:00|8145.8|8133.8|8145.1|8133.1|8145.8|8133.8|8144.6|8132.6|0
1609396800000|2020-12-31 06:40:00|8145.5|8133.5|8145.1|8133.1|8145.5|8133.5|8145.1|8133.1|0
1609397100000|2020-12-31 06:45:00|8144.9|8132.9|8145.1|8133.1|8145.1|8133.1|8144.6|8132.6|0
1609397400000|2020-12-31 06:50:00|8145|8133|8143|8131|8145.1|8133.1|8143|8131|0
1609397700000|2020-12-31 06:55:00|8143.1|8131.1|8143.5|8131.5|8144|8132|8143.1|8131.1|0
1609398000000|2020-12-31 07:00:00|8143.7|8131.7|8139.2|8134.2|8144.1|8137.7|8134.2|8129.2|8
1609398300000|2020-12-31 07:05:00|8143.2|8138.2|8142.2|8137.2|8143.2|8138.2|8142.2|8137.2|2
1609398600000|2020-12-31 07:10:00|8141.7|8136.7|8140.7|8135.7|8141.7|8136.7|8139.7|8134.7|0
1609398900000|2020-12-31 07:15:00|8140.2|8135.2|8140.2|8135.2|8140.2|8135.2|8140.2|8135.2|3
1609399200000|2020-12-31 07:20:00|8138.7|8133.7|8138.7|8133.7|8138.7|8133.7|8138.7|8133.7|3
1609399500000|2020-12-31 07:25:00|8138.2|8133.2|8137.2|8132.2|8138.7|8133.7|8137.2|8132.2|2
1609399800000|2020-12-31 07:30:00|8134.2|8129.2|8136.2|8131.2|8136.7|8131.7|8134.2|8129.2|1
1609400100000|2020-12-31 07:35:00|8136.7|8131.7|8136.2|8131.2|8136.7|8131.7|8136.2|8131.2|0
1609400400000|2020-12-31 07:40:00|8133.2|8128.2|8128.7|8123.7|8135.7|8130.7|8128.7|8123.7|13
1609400700000|2020-12-31 07:45:00|8129.2|8124.2|8128.7|8123.7|8129.2|8124.2|8128.7|8123.7|0
1609401000000|2020-12-31 07:50:00|8129.2|8124.2|8133.7|8128.7|8135.2|8130.2|8129.2|8124.2|5
1609401300000|2020-12-31 07:55:00|8131.7|8126.7|8117.7|8112.7|8131.7|8126.7|8117.7|8112.7|10
1609401600000|2020-12-31 08:00:00|8118.7|8113.7|8112.2|8107.2|8138.2|8133.2|8107.2|8102.2|188
1609401900000|2020-12-31 08:05:00|8111.7|8106.7|8104.7|8099.7|8120.7|8115.7|8098.7|8093.7|116
1609402200000|2020-12-31 08:10:00|8104.2|8099.2|8101.2|8096.2|8111.7|8106.7|8101.2|8096.2|91
1609402500000|2020-12-31 08:15:00|8100.7|8095.7|8105.2|8100.2|8106.7|8101.7|8098.2|8093.2|53
1609402800000|2020-12-31 08:20:00|8108.2|8103.2|8113.2|8108.2|8121.7|8116.7|8108.2|8103.2|66
1609403100000|2020-12-31 08:25:00|8112.7|8107.7|8113.2|8108.2|8116.7|8111.7|8112.2|8107.2|21
1609403400000|2020-12-31 08:30:00|8112.7|8107.7|8114.7|8109.7|8116.7|8111.7|8110.2|8105.2|21
1609403700000|2020-12-31 08:35:00|8114.2|8109.2|8113.7|8108.7|8123.2|8118.2|8113.7|8108.7|28
1609404000000|2020-12-31 08:40:00|8115.7|8110.7|8104.7|8099.7|8116.2|8111.2|8104.7|8099.7|45
1609404300000|2020-12-31 08:45:00|8104.2|8099.2|8110.2|8105.2|8110.2|8105.2|8104.2|8099.2|27
1609404600000|2020-12-31 08:50:00|8110.7|8105.7|8112.2|8107.2|8115.2|8110.2|8110.7|8105.7|25
1609404900000|2020-12-31 08:55:00|8109.7|8104.7|8107.7|8102.7|8112.7|8107.7|8107.7|8102.7|30
1609405200000|2020-12-31 09:00:00|8108.2|8103.2|8107.7|8102.7|8112.2|8107.2|8107.2|8102.2|7
1609405500000|2020-12-31 09:05:00|8108.2|8103.2|8091.7|8086.7|8108.2|8103.2|8091.7|8086.7|52
1609405800000|2020-12-31 09:10:00|8095.2|8090.2|8094.7|8089.7|8100.2|8095.2|8091.7|8086.7|33
1609406100000|2020-12-31 09:15:00|8097.7|8092.7|8097.2|8092.2|8099.2|8094.2|8097.2|8092.2|10
1609406400000|2020-12-31 09:20:00|8096.2|8091.2|8094.7|8089.7|8096.2|8091.2|8088.7|8083.7|20
1609406700000|2020-12-31 09:25:00|8095.2|8090.2|8099.2|8094.2|8099.2|8094.2|8095.2|8090.2|11
1609407000000|2020-12-31 09:30:00|8098.7|8093.7|8091.7|8086.7|8098.7|8093.7|8090.2|8085.2|47
1609407300000|2020-12-31 09:35:00|8092.2|8087.2|8091.7|8086.7|8092.2|8087.2|8086.7|8081.7|17
1609407600000|2020-12-31 09:40:00|8091.2|8086.2|8078.2|8073.2|8091.2|8086.2|8075.7|8070.7|50
1609407900000|2020-12-31 09:45:00|8079.2|8074.2|8082.7|8077.7|8085.7|8080.7|8078.2|8073.2|25
1609408200000|2020-12-31 09:50:00|8083.2|8078.2|8079.2|8074.2|8084.2|8079.2|8078.2|8073.2|14
1609408500000|2020-12-31 09:55:00|8079.7|8074.7|8088.2|8083.2|8088.2|8083.2|8079.7|8074.7|22
1609408800000|2020-12-31 10:00:00|8089.2|8084.2|8088.2|8083.2|8090.7|8085.7|8084.7|8079.7|52
1609409100000|2020-12-31 10:05:00|8090.7|8085.7|8093.7|8088.7|8093.7|8088.7|8087.2|8082.2|34
1609409400000|2020-12-31 10:10:00|8093.2|8088.2|8099.2|8094.2|8100.2|8095.2|8090.2|8085.2|33
1609409700000|2020-12-31 10:15:00|8098.7|8093.7|8107.2|8102.2|8107.2|8102.2|8098.7|8093.7|24
1609410000000|2020-12-31 10:20:00|8104.7|8099.7|8103.7|8098.7|8105.7|8100.7|8101.2|8096.2|36
1609410300000|2020-12-31 10:25:00|8104.7|8099.7|8099.7|8094.7|8105.2|8100.2|8099.2|8094.2|9
1609410600000|2020-12-31 10:30:00|8100.2|8095.2|8100.2|8095.2|8100.7|8095.7|8099.2|8094.2|7
1609410900000|2020-12-31 10:35:00|8099.7|8094.7|8104.2|8099.2|8104.2|8099.2|8099.7|8094.7|14
1609411200000|2020-12-31 10:40:00|8104.7|8099.7|8108.2|8103.2|8109.2|8104.2|8103.7|8098.7|40
1609411500000|2020-12-31 10:45:00|8108.7|8103.7|8110.7|8105.7|8110.7|8105.7|8107.7|8102.7|13
1609411800000|2020-12-31 10:50:00|8110.2|8105.2|8113.2|8108.2|8119.2|8114.2|8110.2|8105.2|9
1609412100000|2020-12-31 10:55:00|8114.2|8109.2|8119.2|8114.2|8119.2|8114.2|8113.2|8108.2|21
1609412400000|2020-12-31 11:00:00|8119.7|8114.7|8119.2|8114.2|8119.7|8114.7|8113.7|8108.7|35
1609412700000|2020-12-31 11:05:00|8119.7|8114.7|8119.7|8114.7|8119.7|8114.7|8118.2|8113.2|53
1609413000000|2020-12-31 11:10:00|8120.7|8115.7|8119.2|8114.2|8121.2|8116.2|8119.2|8114.2|17
1609413300000|2020-12-31 11:15:00|8118.7|8113.7|8118.7|8113.7|8120.2|8115.2|8118.7|8113.7|12
1609413600000|2020-12-31 11:20:00|8120.7|8115.7|8122.7|8117.7|8128.2|8123.2|8120.7|8115.7|62
1609413900000|2020-12-31 11:25:00|8124.2|8119.2|8125.7|8120.7|8126.2|8121.2|8122.2|8117.2|18
1609414200000|2020-12-31 11:30:00|8125.2|8120.2|8120.7|8115.7|8126.2|8121.2|8120.7|8115.7|5
1609414500000|2020-12-31 11:35:00|8122.2|8117.2|8120.2|8115.2|8123.7|8118.7|8119.7|8114.7|12
1609414800000|2020-12-31 11:40:00|8118.2|8113.2|8117.7|8112.7|8118.2|8113.2|8115.7|8110.7|23
1609415100000|2020-12-31 11:45:00|8118.2|8113.2|8126.2|8121.2|8126.7|8121.7|8118.2|8113.2|25
1609415400000|2020-12-31 11:50:00|8126.7|8121.7|8125.2|8120.2|8127.7|8122.7|8124.2|8119.2|20
1609415700000|2020-12-31 11:55:00|8124.7|8119.7|8120.2|8115.2|8125.2|8120.2|8120.2|8115.2|10
1609416000000|2020-12-31 12:00:00|8120.7|8115.7|8123.7|8118.7|8125.2|8120.2|8120.7|8115.7|20
1609416300000|2020-12-31 12:05:00|8123.2|8118.2|8123.7|8118.7|8125.2|8120.2|8121.2|8116.2|16
1609416600000|2020-12-31 12:10:00|8123.2|8118.2|8127.7|8122.7|8127.7|8122.7|8121.2|8116.2|18
1609416900000|2020-12-31 12:15:00|8127.2|8122.2|8124.2|8119.2|8127.2|8122.2|8123.7|8118.7|14
1609417200000|2020-12-31 12:20:00|8123.2|8118.2|8125.7|8120.7|8126.2|8121.2|8123.2|8118.2|14
1609417500000|2020-12-31 12:25:00|8126.2|8121.2|8124.7|8119.7|8126.7|8121.7|8122.7|8117.7|42
1609417800000|2020-12-31 12:30:00|8125.2|8120.2|8115.2|8110.2|8125.2|8120.2|8114.2|8109.2|60
1609418100000|2020-12-31 12:35:00|8115.7|8110.7|8126.2|8121.2|8126.2|8121.2|8114.2|8109.2|140
1609418400000|2020-12-31 12:40:00|8125.7|8120.7|8113.9|8108.9|8127.2|8122.2|8112.4|8107.4|137
1609418700000|2020-12-31 12:45:00|8114.4|8109.4|8108.4|8103.4|8117.9|8112.9|8108.4|8103.4|44
1609419000000|2020-12-31 12:50:00|8108.9|8103.9|8096.4|8091.4|8109.9|8104.9|8096.4|8091.4|152
1609419300000|2020-12-31 12:55:00|8095.4|8090.4|8090.4|8085.4|8099.4|8094.4|8086.4|8081.4|296
1609419600000|2020-12-31 13:00:00|8089.9|8077.9|8096|8084|8097|8085|8089.4|8077.4|2
1609419900000|2020-12-31 13:05:00|8095.5|8083.5|8093.1|8081.1|8095.5|8083.5|8092.8|8080.8|0
1609420200000|2020-12-31 13:10:00|8094|8082|8091.4|8079.4|8094|8082|8091.4|8079.4|0
1609420500000|2020-12-31 13:15:00|8091.7|8079.7|8089.3|8077.3|8092.4|8080.4|8088.8|8076.8|0
1609420800000|2020-12-31 13:20:00|8088.8|8076.8|8089.8|8077.8|8089.8|8077.8|8087.8|8075.8|0
1609421100000|2020-12-31 13:25:00|8089.3|8077.3|8090.3|8078.3|8090.3|8078.3|8089.3|8077.3|0
1609421400000|2020-12-31 13:30:00|8090.5|8078.5|8092.2|8080.2|8092.7|8080.7|8090.5|8078.5|0
1609421700000|2020-12-31 13:35:00|8091.8|8079.8|8091.2|8079.2|8092.8|8080.8|8090.6|8078.6|0
1609422000000|2020-12-31 13:40:00|8091.7|8079.7|8092.6|8080.6|8092.6|8080.6|8090.7|8078.7|0
1609422300000|2020-12-31 13:45:00|8092.1|8080.1|8093|8081|8093.5|8081.5|8091.7|8079.7|5
1609422600000|2020-12-31 13:50:00|8092.8|8080.8|8093.5|8081.5|8094|8082|8092.6|8080.6|0
1609422900000|2020-12-31 13:55:00|8093.6|8081.6|8093.1|8081.1|8094.2|8082.2|8093.1|8081.1|0
1609423200000|2020-12-31 14:00:00|8092.6|8080.6|8093.1|8081.1|8093.1|8081.1|8091.1|8079.1|0
1609423500000|2020-12-31 14:05:00|8093.6|8081.6|8094.4|8082.4|8095.3|8083.3|8093.6|8081.6|0
1609423800000|2020-12-31 14:10:00|8094.9|8082.9|8095|8083|8095|8083|8093.4|8081.4|0
1609424100000|2020-12-31 14:15:00|8094.5|8082.5|8094.5|8082.5|8095.5|8083.5|8093.6|8081.6|0
1609424400000|2020-12-31 14:20:00|8094|8082|8094|8082|8095.5|8083.5|8093.6|8081.6|0
1609424700000|2020-12-31 14:25:00|8093.6|8081.6|8096|8084|8096.5|8084.5|8093.6|8081.6|0
1609425000000|2020-12-31 14:30:00|8095.5|8083.5|8088|8076|8096.5|8084.5|8085.1|8073.1|0
1609425300000|2020-12-31 14:35:00|8088.5|8076.5|8088.7|8076.7|8088.7|8076.7|8084.1|8072.1|0
1609425600000|2020-12-31 14:40:00|8088.3|8076.3|8090.9|8078.9|8091.9|8079.9|8086|8074|0
1609425900000|2020-12-31 14:45:00|8090.4|8078.4|8089.7|8077.7|8093.6|8081.6|8089.2|8077.2|0
1609426200000|2020-12-31 14:50:00|8090.2|8078.2|8090.2|8078.2|8092.1|8080.1|8087.8|8075.8|0
1609426500000|2020-12-31 14:55:00|8090.7|8078.7|8092.6|8080.6|8093.1|8081.1|8088.7|8076.7|0
1609426800000|2020-12-31 15:00:00|8093.1|8081.1|8102.3|8090.3|8104.3|8092.3|8093.1|8081.1|0
1609427100000|2020-12-31 15:05:00|8101.8|8089.8|8098.5|8086.5|8102.8|8090.8|8098.5|8086.5|0
1609427400000|2020-12-31 15:10:00|8098|8086|8099|8087|8100.4|8088.4|8097|8085|0
1609427700000|2020-12-31 15:15:00|8099.5|8087.5|8102|8090|8102.5|8090.5|8098.7|8086.7|0
1609428000000|2020-12-31 15:20:00|8102.5|8090.5|8102|8090|8104.4|8092.4|8101.5|8089.5|0
1609428300000|2020-12-31 15:25:00|8101.7|8089.7|8099.1|8087.1|8102.9|8090.9|8098.6|8086.6|0
1609428600000|2020-12-31 15:30:00|8099.3|8087.3|8099.1|8087.1|8101|8089|8098.1|8086.1|0
1609428900000|2020-12-31 15:35:00|8099.5|8087.5|8098.6|8086.6|8100.5|8088.5|8096.1|8084.1|0
1609429200000|2020-12-31 15:40:00|8099.1|8087.1|8099.1|8087.1|8100|8088|8097.6|8085.6|0
1609429500000|2020-12-31 15:45:00|8098.6|8086.6|8099.6|8087.6|8101.5|8089.5|8097.6|8085.6|0
1609429800000|2020-12-31 15:50:00|8099.1|8087.1|8099.1|8087.1|8099.6|8087.6|8096.7|8084.7|0
1609430100000|2020-12-31 15:55:00|8099.6|8087.6|8096.7|8084.7|8099.6|8087.6|8096.7|8084.7|0
1609430400000|2020-12-31 16:00:00|8096.2|8084.2|8099|8087|8101|8089|8096|8084|0
1609430700000|2020-12-31 16:05:00|8098.1|8086.1|8097.6|8085.6|8100.5|8088.5|8097.6|8085.6|0
1609431000000|2020-12-31 16:10:00|8097.1|8085.1|8095.9|8083.9|8097.6|8085.6|8091.5|8079.5|0
1609431300000|2020-12-31 16:15:00|8096.4|8084.4|8096.9|8084.9|8098.3|8086.3|8095.9|8083.9|0
1609431600000|2020-12-31 16:20:00|8096.4|8084.4|8096.9|8084.9|8097.9|8085.9|8094.9|8082.9|0
1609431900000|2020-12-31 16:25:00|8097.1|8085.1|8094.9|8082.9|8097.9|8085.9|8094.4|8082.4|0
1609432200000|2020-12-31 16:30:00|8095.4|8083.4|8092.9|8080.9|8096.8|8084.8|8091|8079|0
1609432500000|2020-12-31 16:35:00|8093.4|8081.4|8092.9|8080.9|8093.9|8081.9|8091.5|8079.5|0
1609432800000|2020-12-31 16:40:00|8092.7|8080.7|8092.4|8080.4|8094.4|8082.4|8091|8079|0
1609433100000|2020-12-31 16:45:00|8092.9|8080.9|8093.9|8081.9|8093.9|8081.9|8091.9|8079.9|0
1609433400000|2020-12-31 16:50:00|8093.4|8081.4|8091.5|8079.5|8094.9|8082.9|8090.5|8078.5|0
1609433700000|2020-12-31 16:55:00|8091|8079|8089|8077|8091.5|8079.5|8087.6|8075.6|0
1609434000000|2020-12-31 17:00:00|8089.5|8077.5|8090|8078|8091|8079|8088.1|8076.1|0
1609434300000|2020-12-31 17:05:00|8090.5|8078.5|8092.9|8080.9|8093.4|8081.4|8090|8078|0
1609434600000|2020-12-31 17:10:00|8093.4|8081.4|8093.9|8081.9|8094.4|8082.4|8092.9|8080.9|0
1609434900000|2020-12-31 17:15:00|8094.1|8082.1|8093.9|8081.9|8094.9|8082.9|8092.4|8080.4|0
1609435200000|2020-12-31 17:20:00|8093.4|8081.4|8095.3|8083.3|8095.4|8083.4|8093.4|8081.4|0
1609435500000|2020-12-31 17:25:00|8095.8|8083.8|8098.3|8086.3|8098.3|8086.3|8095.8|8083.8|0
1609435800000|2020-12-31 17:30:00|8098|8086|8097.3|8085.3|8099.7|8087.7|8097.3|8085.3|0
1609436100000|2020-12-31 17:35:00|8096.8|8084.8|8097.9|8085.9|8098.4|8086.4|8096|8084|0
1609436400000|2020-12-31 17:40:00|8097.4|8085.4|8100.9|8088.9|8101.4|8089.4|8096.9|8084.9|0
1609436700000|2020-12-31 17:45:00|8101.2|8089.2|8101.9|8089.9|8103.4|8091.4|8100.9|8088.9|0
1609437000000|2020-12-31 17:50:00|8101.4|8089.4|8100.4|8088.4|8101.4|8089.4|8100|8088|0
1609437300000|2020-12-31 17:55:00|8100|8088|8100|8088|8101.4|8089.4|8099|8087|0
1609437600000|2020-12-31 18:00:00|8100.4|8088.4|8099.5|8087.5|8100.9|8088.9|8098.5|8086.5|0
1609437900000|2020-12-31 18:05:00|8100|8088|8098|8086|8100.9|8088.9|8098|8086|0
1609438200000|2020-12-31 18:10:00|8098.5|8086.5|8099.8|8087.8|8100.9|8088.9|8097|8085|0
1609438500000|2020-12-31 18:15:00|8100.3|8088.3|8100.8|8088.8|8101.3|8089.3|8098.9|8086.9|0
1609438800000|2020-12-31 18:20:00|8100.3|8088.3|8098.4|8086.4|8100.8|8088.8|8098.4|8086.4|0
1609439100000|2020-12-31 18:25:00|8097.9|8085.9|8098.9|8086.9|8099.8|8087.8|8097.4|8085.4|0
1609439400000|2020-12-31 18:30:00|8098.4|8086.4|8098.4|8086.4|8099.8|8087.8|8097.9|8085.9|0
1609439700000|2020-12-31 18:35:00|8098.9|8086.9|8097.4|8085.4|8098.9|8086.9|8096.9|8084.9|0
1609440000000|2020-12-31 18:40:00|8097.9|8085.9|8095|8083|8097.9|8085.9|8095|8083|0
1609440300000|2020-12-31 18:45:00|8095.5|8083.5|8094.5|8082.5|8095.9|8083.9|8094.5|8082.5|0
1609440600000|2020-12-31 18:50:00|8095|8083|8095.5|8083.5|8095.5|8083.5|8094.5|8082.5|0
1609440900000|2020-12-31 18:55:00|8095.9|8083.9|8097.4|8085.4|8097.9|8085.9|8095.5|8083.5|0
1609441200000|2020-12-31 19:00:00|8096.9|8084.9|8094.5|8082.5|8097.9|8085.9|8092.6|8080.6|0
1609441500000|2020-12-31 19:05:00|8095|8083|8097.9|8085.9|8097.9|8085.9|8092|8080|0
1609441800000|2020-12-31 19:10:00|8097.4|8085.4|8104.6|8092.6|8104.6|8092.6|8096.4|8084.4|0
1609442100000|2020-12-31 19:15:00|8105.4|8093.4|8111.5|8099.5|8114.4|8102.4|8104.6|8092.6|0
1609442400000|2020-12-31 19:20:00|8112|8100|8110.5|8098.5|8113|8101|8109.5|8097.5|0
1609442700000|2020-12-31 19:25:00|8110|8098|8111.5|8099.5|8113|8101|8109.5|8097.5|0
1609443000000|2020-12-31 19:30:00|8112|8100|8119.1|8107.1|8122.7|8110.7|8111.5|8099.5|0
1609443300000|2020-12-31 19:35:00|8119.6|8107.6|8119.6|8107.6|8120.1|8108.1|8117.2|8105.2|0
1609443600000|2020-12-31 19:40:00|8120.1|8108.1|8122.1|8110.1|8122.6|8110.6|8118.7|8106.7|0
1609443900000|2020-12-31 19:45:00|8121.8|8109.8|8119.6|8107.6|8122.1|8110.1|8119.6|8107.6|0
1609444200000|2020-12-31 19:50:00|8120.1|8108.1|8118.2|8106.2|8121.1|8109.1|8117.4|8105.4|0
1609444500000|2020-12-31 19:55:00|8118.7|8106.7|8118.2|8106.2|8119.6|8107.6|8117.7|8105.7|0
1609444800000|2020-12-31 20:00:00|8118.7|8106.7|8120.1|8108.1|8123.5|8111.5|8118.2|8106.2|0
1609445100000|2020-12-31 20:05:00|8120.6|8108.6|8126.5|8114.5|8128|8116|8119.6|8107.6|0
1609445400000|2020-12-31 20:10:00|8126|8114|8130.6|8118.6|8133.1|8121.1|8125.3|8113.3|0
1609445700000|2020-12-31 20:15:00|8131.1|8119.1|8132.6|8120.6|8134.5|8122.5|8130.6|8118.6|0
1609446000000|2020-12-31 20:20:00|8132.1|8120.1|8127.8|8115.8|8132.6|8120.6|8127.8|8115.8|0
1609446300000|2020-12-31 20:25:00|8128.3|8116.3|8126.4|8114.4|8130.2|8118.2|8126.3|8114.3|0
1609446600000|2020-12-31 20:30:00|8126.8|8114.8|8128.8|8116.8|8129.7|8117.7|8123.9|8111.9|0
1609446900000|2020-12-31 20:35:00|8129|8117|8124|8112|8131.2|8119.2|8123.8|8111.8|0
1609447200000|2020-12-31 20:40:00|8123.3|8111.3|8121.9|8109.9|8124.3|8112.3|8117.5|8105.5|0
1609447500000|2020-12-31 20:45:00|8121.4|8109.4|8124.8|8112.8|8128.7|8116.7|8120.9|8108.9|0
1609447800000|2020-12-31 20:50:00|8125.7|8113.7|8137|8125|8140.9|8128.9|8125.7|8113.7|0
1609448100000|2020-12-31 20:55:00|8137.5|8125.5|8130.1|8118.1|8145.1|8133.1|8128.6|8116.6|0
1609448400000|2020-12-31 21:00:00|8130.3|8118.3|8134.9|8122.9|8145.6|8133.6|8129.6|8117.6|0
1609448700000|2020-12-31 21:05:00|8135|8123|8135.5|8123.5|8139|8127|8134.7|8122.7|0
1609449000000|2020-12-31 21:10:00|8135.3|8123.3|8134.4|8122.4|8135.3|8123.3|8132.6|8120.6|0
1609449300000|2020-12-31 21:15:00|8134.2|8122.2|8133.8|8121.8|8134.4|8122.4|8133.8|8121.8|0
1609449600000|2020-12-31 21:20:00|8133.6|8121.6|8133.8|8121.8|8133.8|8121.8|8133.6|8121.6|0
1609449900000|2020-12-31 21:25:00|8134|8122|8133.8|8121.8|8134.2|8122.2|8133.8|8121.8|0
1609450200000|2020-12-31 21:30:00|8134.4|8122.4|8133.9|8121.9|8134.4|8122.4|8132.3|8120.3|0
1609450500000|2020-12-31 21:35:00|8133.3|8121.3|8133.9|8121.9|8134.8|8122.8|8132.3|8120.3|0
1609450800000|2020-12-31 21:40:00|8134|8122|8134.4|8122.4|8134.8|8122.8|8133.3|8121.3|0
1609451100000|2020-12-31 21:45:00|8134.8|8122.8|8133.9|8121.9|8135.3|8123.3|8131.9|8119.9|0
1609451400000|2020-12-31 21:50:00|8133.3|8121.3|8136.2|8124.2|8136.7|8124.7|8132.8|8120.8|0
1609451700000|2020-12-31 21:55:00|8136.7|8124.7|8138.1|8126.1|8138.6|8126.6|8135.3|8123.3|0
1609714800000|2021-01-03 23:00:00|8130.9|8118.9|8133.1|8121.1|8135.7|8123.7|8125.7|8113.7|0
1609715100000|2021-01-03 23:05:00|8133.5|8121.5|8140.3|8128.3|8140.6|8128.6|8132.2|8120.2|0
1609715400000|2021-01-03 23:10:00|8140.4|8128.4|8142.8|8130.8|8145.1|8133.1|8137.6|8125.6|0
1609715700000|2021-01-03 23:15:00|8143.3|8131.3|8141.7|8129.7|8144.6|8132.6|8140.3|8128.3|0
1609716000000|2021-01-03 23:20:00|8141.9|8129.9|8141.1|8129.1|8144.6|8132.6|8140.2|8128.2|0
1609716300000|2021-01-03 23:25:00|8141.2|8129.2|8142.8|8130.8|8144.4|8132.4|8141.1|8129.1|0
1609716600000|2021-01-03 23:30:00|8142.9|8130.9|8143.5|8131.5|8144.9|8132.9|8142.9|8130.9|0
1609716900000|2021-01-03 23:35:00|8143.7|8131.7|8143.3|8131.3|8144.8|8132.8|8141.5|8129.5|0
1609717200000|2021-01-03 23:40:00|8143.7|8131.7|8145.5|8133.5|8145.7|8133.7|8142.3|8130.3|0
1609717500000|2021-01-03 23:45:00|8145.3|8133.3|8141.7|8129.7|8147.8|8135.8|8141.4|8129.4|0
1609717800000|2021-01-03 23:50:00|8141.9|8129.9|8141.4|8129.4|8142.3|8130.3|8138.9|8126.9|0
1609718100000|2021-01-03 23:55:00|8141|8129|8140.5|8128.5|8141.4|8129.4|8138.9|8126.9|0
1609718400000|2021-01-04 00:00:00|8140.1|8128.1|8135.4|8123.4|8140.8|8128.8|8126.8|8114.8|0
1609718700000|2021-01-04 00:05:00|8135.9|8123.9|8132.1|8120.1|8137|8125|8130.7|8118.7|0
1609719000000|2021-01-04 00:10:00|8132.7|8120.7|8133.7|8121.7|8134.6|8122.6|8131.1|8119.1|0
1609719300000|2021-01-04 00:15:00|8134.1|8122.1|8114.2|8102.2|8136.8|8124.8|8092.6|8080.6|0
1609719600000|2021-01-04 00:20:00|8113.4|8101.4|8116.3|8104.3|8116.4|8104.4|8105.5|8093.5|0
1609719900000|2021-01-04 00:25:00|8115.9|8103.9|8119.7|8107.7|8123|8111|8114.2|8102.2|0
1609720200000|2021-01-04 00:30:00|8119.3|8107.3|8109.8|8097.8|8119.3|8107.3|8105.5|8093.5|0
1609720500000|2021-01-04 00:35:00|8109.4|8097.4|8107.5|8095.5|8114.1|8102.1|8105.2|8093.2|0
1609720800000|2021-01-04 00:40:00|8108.3|8096.3|8105.3|8093.3|8109.7|8097.7|8103|8091|0
1609721100000|2021-01-04 00:45:00|8105.4|8093.4|8108.4|8096.4|8109.6|8097.6|8105.1|8093.1|0
1609721400000|2021-01-04 00:50:00|8108.5|8096.5|8104.1|8092.1|8111.8|8099.8|8104.1|8092.1|0
1609721700000|2021-01-04 00:55:00|8104.2|8092.2|8103|8091|8107.3|8095.3|8096.3|8084.3|0
1609722000000|2021-01-04 01:00:00|8102.2|8090.2|8104.8|8092.8|8109.1|8097.1|8100.4|8088.4|0
1609722300000|2021-01-04 01:05:00|8104.7|8092.7|8115.9|8103.9|8116|8104|8102.6|8090.6|0
1609722600000|2021-01-04 01:10:00|8115.8|8103.8|8113.9|8101.9|8116.2|8104.2|8113.7|8101.7|0
1609722900000|2021-01-04 01:15:00|8113.8|8101.8|8103|8091|8113.8|8101.8|8100.8|8088.8|0
1609723200000|2021-01-04 01:20:00|8102.6|8090.6|8114|8102|8114|8102|8100.9|8088.9|0
1609723500000|2021-01-04 01:25:00|8114.8|8102.8|8111.8|8099.8|8116.2|8104.2|8109.6|8097.6|0
1609723800000|2021-01-04 01:30:00|8111.4|8099.4|8103|8091|8114|8102|8103|8091|0
1609724100000|2021-01-04 01:35:00|8103.1|8091.1|8109.9|8097.9|8109.9|8097.9|8100.9|8088.9|0
1609724400000|2021-01-04 01:40:00|8108.8|8096.8|8114.6|8102.6|8114.6|8102.6|8107.8|8095.8|0
1609724700000|2021-01-04 01:45:00|8113.8|8101.8|8115.8|8103.8|8115.8|8103.8|8110.2|8098.2|0
1609725000000|2021-01-04 01:50:00|8116.2|8104.2|8120.1|8108.1|8125.5|8113.5|8114.7|8102.7|0
1609725300000|2021-01-04 01:55:00|8120.5|8108.5|8114.7|8102.7|8123.4|8111.4|8112.5|8100.5|0
1609725600000|2021-01-04 02:00:00|8114.6|8102.6|8120.1|8108.1|8123.4|8111.4|8114.6|8102.6|0
1609725900000|2021-01-04 02:05:00|8120.5|8108.5|8119.3|8107.3|8122.4|8110.4|8119.1|8107.1|0
1609726200000|2021-01-04 02:10:00|8119.4|8107.4|8120.4|8108.4|8120.5|8108.5|8118.2|8106.2|0
1609726500000|2021-01-04 02:15:00|8120.5|8108.5|8127|8115|8127|8115|8120.4|8108.4|0
1609726800000|2021-01-04 02:20:00|8126.2|8114.2|8124.7|8112.7|8126.2|8114.2|8122.6|8110.6|0
1609727100000|2021-01-04 02:25:00|8123.9|8111.9|8126.9|8114.9|8129.2|8117.2|8122.6|8110.6|0
1609727400000|2021-01-04 02:30:00|8127.3|8115.3|8127|8115|8131.3|8119.3|8127|8115|0
1609727700000|2021-01-04 02:35:00|8126.6|8114.6|8117.9|8105.9|8127|8115|8115.8|8103.8|0
1609728000000|2021-01-04 02:40:00|8118|8106|8122.4|8110.4|8122.4|8110.4|8117.9|8105.9|0
1609728300000|2021-01-04 02:45:00|8122.3|8110.3|8120.2|8108.2|8122.4|8110.4|8120.1|8108.1|0
1609728600000|2021-01-04 02:50:00|8120.6|8108.6|8120.1|8108.1|8122.3|8110.3|8118|8106|0
1609728900000|2021-01-04 02:55:00|8120.2|8108.2|8120.2|8108.2|8122.3|8110.3|8118|8106|0
1609729200000|2021-01-04 03:00:00|8119.1|8107.1|8120.2|8108.2|8120.2|8108.2|8118|8106|0
1609729500000|2021-01-04 03:05:00|8120.1|8108.1|8125.7|8113.7|8126.8|8114.8|8120.1|8108.1|0
1609729800000|2021-01-04 03:10:00|8126.1|8114.1|8126.8|8114.8|8126.8|8114.8|8122.4|8110.4|0
1609730100000|2021-01-04 03:15:00|8126|8114|8124.6|8112.6|8126.8|8114.8|8124.6|8112.6|0
1609730400000|2021-01-04 03:20:00|8125|8113|8129|8117|8131.1|8119.1|8124.6|8112.6|0
1609730700000|2021-01-04 03:25:00|8129.8|8117.8|8133.4|8121.4|8133.4|8121.4|8129|8117|0
1609731000000|2021-01-04 03:30:00|8133.3|8121.3|8133.4|8121.4|8133.4|8121.4|8130.1|8118.1|0
1609731300000|2021-01-04 03:35:00|8133.3|8121.3|8132.3|8120.3|8133.4|8121.4|8130.1|8118.1|0
1609731600000|2021-01-04 03:40:00|8132.7|8120.7|8133.3|8121.3|8135.5|8123.5|8131.2|8119.2|0
1609731900000|2021-01-04 03:45:00|8133.4|8121.4|8131.1|8119.1|8133.4|8121.4|8129|8117|0
1609732200000|2021-01-04 03:50:00|8130.3|8118.3|8126.8|8114.8|8130.3|8118.3|8124.6|8112.6|0
1609732500000|2021-01-04 03:55:00|8126.7|8114.7|8128.8|8116.8|8129|8117|8126.7|8114.7|0
1609732800000|2021-01-04 04:00:00|8129.7|8117.7|8132.1|8120.1|8133.2|8121.2|8128.8|8116.8|0
1609733100000|2021-01-04 04:05:00|8131.7|8119.7|8131|8119|8133.2|8121.2|8130.9|8118.9|0
1609733400000|2021-01-04 04:10:00|8130.9|8118.9|8131|8119|8131|8119|8130.9|8118.9|0
1609733700000|2021-01-04 04:15:00|8130.2|8118.2|8128.9|8116.9|8133.2|8121.2|8128.8|8116.8|0
1609734000000|2021-01-04 04:20:00|8129.7|8117.7|8124.5|8112.5|8131|8119|8124.5|8112.5|0
1609734300000|2021-01-04 04:25:00|8126.6|8114.6|8124.5|8112.5|8126.6|8114.6|8124.5|8112.5|0
1609734600000|2021-01-04 04:30:00|8125.3|8113.3|8115.8|8103.8|8126.6|8114.6|8115.8|8103.8|0
1609734900000|2021-01-04 04:35:00|8116.2|8104.2|8125.5|8113.5|8126.7|8114.7|8115.7|8103.7|0
1609735200000|2021-01-04 04:40:00|8125.1|8113.1|8122.7|8110.7|8125.1|8113.1|8122.7|8110.7|0
1609735500000|2021-01-04 04:45:00|8123.1|8111.1|8122.6|8110.6|8124.8|8112.8|8120.4|8108.4|0
1609735800000|2021-01-04 04:50:00|8122.7|8110.7|8120.4|8108.4|8122.7|8110.7|8119.3|8107.3|0
1609736100000|2021-01-04 04:55:00|8120.5|8108.5|8124.8|8112.8|8124.8|8112.8|8120.5|8108.5|0
1609736400000|2021-01-04 05:00:00|8124.4|8112.4|8123.7|8111.7|8124.8|8112.8|8120.4|8108.4|0
1609736700000|2021-01-04 05:05:00|8124.1|8112.1|8123.7|8111.7|8124.8|8112.8|8120.4|8108.4|0
1609737000000|2021-01-04 05:10:00|8124.1|8112.1|8123.8|8111.8|8124.8|8112.8|8121.6|8109.6|0
1609737300000|2021-01-04 05:15:00|8123.4|8111.4|8122.6|8110.6|8124.9|8112.9|8120.5|8108.5|0
1609737600000|2021-01-04 05:20:00|8121.5|8109.5|8119.1|8107.1|8122.6|8110.6|8119.1|8107.1|0
1609737900000|2021-01-04 05:25:00|8119.5|8107.5|8124.6|8112.6|8124.7|8112.7|8119.5|8107.5|0
1609738200000|2021-01-04 05:30:00|8124.7|8112.7|8120.3|8108.3|8124.7|8112.7|8120.2|8108.2|0
1609738500000|2021-01-04 05:35:00|8120.2|8108.2|8120.3|8108.3|8120.3|8108.3|8118.1|8106.1|0
1609738800000|2021-01-04 05:40:00|8122.5|8110.5|8122.4|8110.4|8124.6|8112.6|8120.3|8108.3|0
1609739100000|2021-01-04 05:45:00|8122|8110|8113.8|8101.8|8122.4|8110.4|8113.8|8101.8|0
1609739400000|2021-01-04 05:50:00|8113.9|8101.9|8118.2|8106.2|8118.3|8106.3|8113.8|8101.8|0
1609739700000|2021-01-04 05:55:00|8118.3|8106.3|8118.5|8106.5|8120.6|8108.6|8116.2|8104.2|0
1609740000000|2021-01-04 06:00:00|8118.4|8106.4|8123.9|8111.9|8125.2|8113.2|8116.3|8104.3|0
1609740300000|2021-01-04 06:05:00|8124.3|8112.3|8122.9|8110.9|8125|8113|8120.6|8108.6|0
1609740600000|2021-01-04 06:10:00|8123|8111|8120.7|8108.7|8123|8111|8120.7|8108.7|0
1609740900000|2021-01-04 06:15:00|8120.8|8108.8|8123|8111|8123|8111|8120.7|8108.7|0
1609741200000|2021-01-04 06:20:00|8123.8|8111.8|8123|8111|8125.2|8113.2|8121.9|8109.9|0
1609741500000|2021-01-04 06:25:00|8122.6|8110.6|8118.9|8106.9|8122.6|8110.6|8118.7|8106.7|0
1609741800000|2021-01-04 06:30:00|8119.7|8107.7|8119|8107|8121.1|8109.1|8118.9|8106.9|0
1609742100000|2021-01-04 06:35:00|8119.8|8107.8|8123.4|8111.4|8123.4|8111.4|8119|8107|0
1609742400000|2021-01-04 06:40:00|8124.2|8112.2|8123.5|8111.5|8125.6|8113.6|8123.4|8111.4|0
1609742700000|2021-01-04 06:45:00|8123.1|8111.1|8125.7|8113.7|8127.8|8115.8|8121.3|8109.3|0
1609743000000|2021-01-04 06:50:00|8126.1|8114.1|8127.1|8115.1|8127.8|8115.8|8125.6|8113.6|0
1609743300000|2021-01-04 06:55:00|8127.7|8115.7|8127.8|8115.8|8127.8|8115.8|8123.4|8111.4|0
1609743600000|2021-01-04 07:00:00|8129.8|8117.8|8157.4|8152.4|8162.4|8157.4|8129.8|8117.8|106
1609743900000|2021-01-04 07:05:00|8156.4|8151.4|8156.4|8151.4|8160.4|8155.4|8153.9|8148.9|35
1609744200000|2021-01-04 07:10:00|8154.9|8149.9|8158.4|8153.4|8159.9|8154.9|8153.4|8148.4|23
1609744500000|2021-01-04 07:15:00|8158.9|8153.9|8158.4|8153.4|8162.4|8157.4|8154.4|8149.4|22
1609744800000|2021-01-04 07:20:00|8158.9|8153.9|8153.4|8148.4|8159.9|8154.9|8151.4|8146.4|5
1609745100000|2021-01-04 07:25:00|8152.9|8147.9|8154.9|8149.9|8155.4|8150.4|8152.9|8147.9|1
1609745400000|2021-01-04 07:30:00|8155.4|8150.4|8146.4|8141.4|8157.4|8152.4|8146.4|8141.4|13
1609745700000|2021-01-04 07:35:00|8145.9|8140.9|8146.4|8141.4|8148.9|8143.9|8141.4|8136.4|13
1609746000000|2021-01-04 07:40:00|8145.9|8140.9|8152.4|8147.4|8152.4|8147.4|8141.4|8136.4|7
1609746300000|2021-01-04 07:45:00|8152.9|8147.9|8148.4|8143.4|8154.9|8149.9|8148.4|8143.4|11
1609746600000|2021-01-04 07:50:00|8147.9|8142.9|8156.4|8151.4|8157.9|8152.9|8146.9|8141.9|6
1609746900000|2021-01-04 07:55:00|8156.9|8151.9|8185.9|8180.9|8185.9|8180.9|8156.9|8151.9|56
1609747200000|2021-01-04 08:00:00|8182.9|8177.9|8188.9|8183.9|8199.9|8194.9|8172.4|8167.4|585
1609747500000|2021-01-04 08:05:00|8188.4|8183.4|8175.9|8170.9|8195.9|8190.9|8170.4|8165.4|193
1609747800000|2021-01-04 08:10:00|8176.4|8171.4|8182.9|8177.9|8186.9|8181.9|8176.4|8171.4|124
1609748100000|2021-01-04 08:15:00|8183.4|8178.4|8167.4|8162.4|8194.4|8189.4|8162.9|8157.9|210
1609748400000|2021-01-04 08:20:00|8166.9|8161.9|8157.9|8152.9|8169.4|8164.4|8155.4|8150.4|137
1609748700000|2021-01-04 08:25:00|8157.4|8152.4|8124.9|8119.9|8157.9|8152.9|8124.9|8119.9|358
1609749000000|2021-01-04 08:30:00|8125.4|8120.4|8113.9|8108.9|8125.9|8120.9|8110.4|8105.4|231
1609749300000|2021-01-04 08:35:00|8113.4|8108.4|8125.9|8120.9|8132.9|8127.9|8108.4|8103.4|127
1609749600000|2021-01-04 08:40:00|8127|8122|8116.5|8111.5|8131.5|8126.5|8110|8105|118
1609749900000|2021-01-04 08:45:00|8116|8111|8117.5|8112.5|8119.5|8114.5|8105.5|8100.5|153
1609750200000|2021-01-04 08:50:00|8118|8113|8141|8136|8143.5|8138.5|8118|8113|174
1609750500000|2021-01-04 08:55:00|8141.5|8136.5|8147|8142|8152|8147|8141.5|8136.5|125
1609750800000|2021-01-04 09:00:00|8148|8143|8153.5|8148.5|8161|8156|8148|8143|152
1609751100000|2021-01-04 09:05:00|8152.5|8147.5|8152.5|8147.5|8158.5|8153.5|8150.5|8145.5|68
1609751400000|2021-01-04 09:10:00|8153|8148|8164.5|8159.5|8165|8160|8152.5|8147.5|102
1609751700000|2021-01-04 09:15:00|8164|8159|8177.5|8172.5|8179.5|8174.5|8164|8159|95
1609752000000|2021-01-04 09:20:00|8178|8173|8180.5|8175.5|8182.5|8177.5|8170.5|8165.5|87
1609752300000|2021-01-04 09:25:00|8181|8176|8188|8183|8190.5|8185.5|8181|8176|61
1609752600000|2021-01-04 09:30:00|8188.5|8183.5|8198|8193|8199|8194|8182|8177|206
1609752900000|2021-01-04 09:35:00|8198.5|8193.5|8204.5|8199.5|8208|8203|8198.5|8193.5|170
1609753200000|2021-01-04 09:40:00|8205.5|8200.5|8208.5|8203.5|8212|8207|8202.5|8197.5|84
1609753500000|2021-01-04 09:45:00|8209|8204|8206.5|8201.5|8213|8208|8199|8194|67
1609753800000|2021-01-04 09:50:00|8206|8201|8192|8187|8208|8203|8190.5|8185.5|80
1609754100000|2021-01-04 09:55:00|8191.5|8186.5|8188.5|8183.5|8193|8188|8186.5|8181.5|61
1609754400000|2021-01-04 10:00:00|8187.5|8182.5|8200|8195|8201.5|8196.5|8185|8180|81
1609754700000|2021-01-04 10:05:00|8200.5|8195.5|8195.5|8190.5|8202|8197|8193|8188|76
1609755000000|2021-01-04 10:10:00|8195|8190|8200.5|8195.5|8200.5|8195.5|8190|8185|38
1609755300000|2021-01-04 10:15:00|8199.5|8194.5|8198|8193|8209.5|8204.5|8198|8193|200
1609755600000|2021-01-04 10:20:00|8198.5|8193.5|8197.5|8192.5|8204.5|8199.5|8196.5|8191.5|150
1609755900000|2021-01-04 10:25:00|8198|8193|8198.5|8193.5|8199|8194|8192.5|8187.5|44
1609756200000|2021-01-04 10:30:00|8199|8194|8202.5|8197.5|8202.5|8197.5|8196|8191|57
1609756500000|2021-01-04 10:35:00|8202|8197|8200.5|8195.5|8202|8197|8194.5|8189.5|59
1609756800000|2021-01-04 10:40:00|8200|8195|8192|8187|8200|8195|8190|8185|69
1609757100000|2021-01-04 10:45:00|8192.5|8187.5|8189.5|8184.5|8195|8190|8188|8183|47
1609757400000|2021-01-04 10:50:00|8189|8184|8178.5|8173.5|8189.5|8184.5|8178.5|8173.5|40
1609757700000|2021-01-04 10:55:00|8179|8174|8177.5|8172.5|8180.5|8175.5|8175.5|8170.5|56
1609758000000|2021-01-04 11:00:00|8178|8173|8194.5|8189.5|8195|8190|8178|8173|33
1609758300000|2021-01-04 11:05:00|8195.5|8190.5|8192.5|8187.5|8199.5|8194.5|8192.5|8187.5|57
1609758600000|2021-01-04 11:10:00|8193|8188|8192.5|8187.5|8194|8189|8185.5|8180.5|36
1609758900000|2021-01-04 11:15:00|8193|8188|8186.5|8181.5|8197.5|8192.5|8183|8178|67
1609759200000|2021-01-04 11:20:00|8185.5|8180.5|8184.5|8179.5|8189.5|8184.5|8183|8178|14
1609759500000|2021-01-04 11:25:00|8184|8179|8181.5|8176.5|8184.5|8179.5|8173.5|8168.5|51
1609759800000|2021-01-04 11:30:00|8182|8177|8186.5|8181.5|8187.5|8182.5|8177.5|8172.5|25
1609760100000|2021-01-04 11:35:00|8187|8182|8187.5|8182.5|8188.5|8183.5|8184.5|8179.5|9
1609760400000|2021-01-04 11:40:00|8187|8182|8195.5|8190.5|8196.5|8191.5|8186|8181|73
1609760700000|2021-01-04 11:45:00|8195|8190|8200.5|8195.5|8200.5|8195.5|8195|8190|18
1609761000000|2021-01-04 11:50:00|8202|8197|8193|8188|8203.5|8198.5|8192.5|8187.5|66
1609761300000|2021-01-04 11:55:00|8193.5|8188.5|8187.5|8182.5|8195|8190|8184|8179|124
1609761600000|2021-01-04 12:00:00|8187|8182|8181.5|8176.5|8187.5|8182.5|8181.5|8176.5|33
1609761900000|2021-01-04 12:05:00|8181|8176|8177.5|8172.5|8182|8177|8176.5|8171.5|32
1609762200000|2021-01-04 12:10:00|8178|8173|8182|8177|8183.5|8178.5|8176.5|8171.5|22
1609762500000|2021-01-04 12:15:00|8181.5|8176.5|8175|8170|8183|8178|8174.5|8169.5|29
1609762800000|2021-01-04 12:20:00|8174.5|8169.5|8186.5|8181.5|8189.5|8184.5|8173.5|8168.5|63
1609763100000|2021-01-04 12:25:00|8186|8181|8191.5|8186.5|8191.5|8186.5|8185.5|8180.5|32
1609763400000|2021-01-04 12:30:00|8191|8186|8199.5|8194.5|8201|8196|8188.5|8183.5|64
1609763700000|2021-01-04 12:35:00|8200|8195|8204.5|8199.5|8204.5|8199.5|8200|8195|57
1609764000000|2021-01-04 12:40:00|8202.2|8197.2|8187.7|8182.7|8202.7|8197.7|8186.7|8181.7|45
1609764300000|2021-01-04 12:45:00|8187.2|8182.2|8186.7|8181.7|8187.2|8182.2|8181.2|8176.2|31
1609764600000|2021-01-04 12:50:00|8187.2|8182.2|8188.7|8183.7|8191.2|8186.2|8187.2|8182.2|18
1609764900000|2021-01-04 12:55:00|8189.2|8184.2|8192.7|8187.7|8194.2|8189.2|8189.2|8184.2|55
1609765200000|2021-01-04 13:00:00|8191.7|8186.7|8195.2|8190.2|8196.7|8191.7|8186.2|8181.2|34
1609765500000|2021-01-04 13:05:00|8195.7|8190.7|8192.2|8187.2|8196.2|8191.2|8189.2|8184.2|29
1609765800000|2021-01-04 13:10:00|8191.7|8186.7|8187.2|8182.2|8192.7|8187.7|8187.2|8182.2|38
1609766100000|2021-01-04 13:15:00|8187.7|8182.7|8180.2|8175.2|8189.2|8184.2|8180.2|8175.2|40
1609766400000|2021-01-04 13:20:00|8179.7|8174.7|8175.7|8170.7|8182.7|8177.7|8175.7|8170.7|43
1609766700000|2021-01-04 13:25:00|8175.2|8170.2|8178.2|8173.2|8178.2|8173.2|8173.2|8168.2|29
1609767000000|2021-01-04 13:30:00|8180.2|8175.2|8179.2|8174.2|8181.7|8176.7|8177.2|8172.2|72
1609767300000|2021-01-04 13:35:00|8179.7|8174.7|8176.2|8171.2|8179.7|8174.7|8175.7|8170.7|36
1609767600000|2021-01-04 13:40:00|8175.7|8170.7|8170.2|8165.2|8176.7|8171.7|8170.2|8165.2|88
1609767900000|2021-01-04 13:45:00|8171.2|8166.2|8172.2|8167.2|8172.2|8167.2|8165.2|8160.2|119
1609768200000|2021-01-04 13:50:00|8171.7|8166.7|8178.2|8173.2|8179.7|8174.7|8171.2|8166.2|34
1609768500000|2021-01-04 13:55:00|8177.7|8172.7|8170.2|8165.2|8178.2|8173.2|8170.2|8165.2|78
1609768800000|2021-01-04 14:00:00|8170.7|8165.7|8170.7|8165.7|8171.7|8166.7|8167.7|8162.7|95
1609769100000|2021-01-04 14:05:00|8171.7|8166.7|8176.7|8171.7|8181.2|8176.2|8171.7|8166.7|137
1609769400000|2021-01-04 14:10:00|8176.2|8171.2|8179.2|8174.2|8181.2|8176.2|8170.7|8165.7|172
1609769700000|2021-01-04 14:15:00|8178.7|8173.7|8173.7|8168.7|8179.2|8174.2|8171.7|8166.7|47
1609770000000|2021-01-04 14:20:00|8173.2|8168.2|8171.7|8166.7|8176.7|8171.7|8171.2|8166.2|67
1609770300000|2021-01-04 14:25:00|8171.2|8166.2|8165.2|8160.2|8172.7|8167.7|8164.7|8159.7|52
1609770600000|2021-01-04 14:30:00|8164.7|8159.7|8160.7|8155.7|8172.2|8167.2|8157.7|8152.7|134
1609770900000|2021-01-04 14:35:00|8160.2|8155.2|8157.2|8152.2|8160.2|8155.2|8145.7|8140.7|159
1609771200000|2021-01-04 14:40:00|8156.7|8151.7|8156.7|8151.7|8157.2|8152.2|8146.7|8141.7|133
1609771500000|2021-01-04 14:45:00|8157.2|8152.2|8148.2|8143.2|8158.7|8153.7|8148.2|8143.2|186
1609771800000|2021-01-04 14:50:00|8147.7|8142.7|8137.7|8132.7|8148.7|8143.7|8133.7|8128.7|184
1609772100000|2021-01-04 14:55:00|8138.2|8133.2|8129.2|8124.2|8142.7|8137.7|8128.2|8123.2|117
1609772400000|2021-01-04 15:00:00|8131.7|8126.7|8131.7|8126.7|8135.7|8130.7|8126.7|8121.7|120
1609772700000|2021-01-04 15:05:00|8131.2|8126.2|8122.7|8117.7|8132.2|8127.2|8122.2|8117.2|106
1609773000000|2021-01-04 15:10:00|8124.9|8119.9|8113.9|8108.9|8126.9|8121.9|8113.4|8108.4|158
1609773300000|2021-01-04 15:15:00|8114.4|8109.4|8095.9|8090.9|8118.4|8113.4|8095.9|8090.9|199
1609773600000|2021-01-04 15:20:00|8095.4|8090.4|8084.4|8079.4|8101.4|8096.4|8083.4|8078.4|273
1609773900000|2021-01-04 15:25:00|8083.9|8078.9|8092.9|8087.9|8093.4|8088.4|8079.4|8074.4|61
1609774200000|2021-01-04 15:30:00|8092.4|8087.4|8078.4|8073.4|8094.9|8089.9|8071.4|8066.4|154
1609774500000|2021-01-04 15:35:00|8077.9|8072.9|8056.9|8051.9|8077.9|8072.9|8055.4|8050.4|174
1609774800000|2021-01-04 15:40:00|8056.4|8051.4|8077.4|8072.4|8087.4|8082.4|8055.4|8050.4|167
1609775100000|2021-01-04 15:45:00|8076.9|8071.9|8074.9|8069.9|8078.4|8073.4|8062.4|8057.4|153
1609775400000|2021-01-04 15:50:00|8074.4|8069.4|8071.9|8066.9|8076.9|8071.9|8066.4|8061.4|251
1609775700000|2021-01-04 15:55:00|8072.4|8067.4|8081.9|8076.9|8085.4|8080.4|8070.4|8065.4|374
1609776000000|2021-01-04 16:00:00|8081.4|8076.4|8075.4|8070.4|8091.4|8086.4|8067.9|8062.9|260
1609776300000|2021-01-04 16:05:00|8075.9|8070.9|8075.4|8070.4|8082.4|8077.4|8071.4|8066.4|128
1609776600000|2021-01-04 16:10:00|8074.9|8069.9|8107.4|8102.4|8108.4|8103.4|8069.4|8064.4|234
1609776900000|2021-01-04 16:15:00|8106.9|8101.9|8106.4|8101.4|8106.9|8101.9|8095.4|8090.4|274
1609777200000|2021-01-04 16:20:00|8105.4|8100.4|8106.4|8101.4|8116.4|8111.4|8104.4|8099.4|266
1609777500000|2021-01-04 16:25:00|8106.9|8101.9|8111.4|8106.4|8112.4|8107.4|8102.9|8097.9|263
1609777800000|2021-01-04 16:30:00|8109.1|8102.1|8097.1|8090.1|8109.1|8102.1|8089.1|8082.1|535
1609778100000|2021-01-04 16:35:00|8096.1|8089.1|8087.1|8080.1|8096.1|8089.1|8075.1|8067.1|347
1609778400000|2021-01-04 16:40:00|8088.1|8079.1|8078.1|8071.1|8089.1|8081.1|8077.1|8070.1|52
1609778700000|2021-01-04 16:45:00|8079.1|8070.1|8079.1|8072.1|8081.1|8075.1|8073.1|8066.1|37
1609779000000|2021-01-04 16:50:00|8080.1|8071.1|8065.1|8058.1|8082.1|8074.1|8065.1|8057.1|35
1609779300000|2021-01-04 16:55:00|8064.1|8057.1|8062.1|8053.1|8068.1|8062.1|8057.1|8049.1|43
1609779600000|2021-01-04 17:00:00|8061.1|8052.1|8056.1|8047.1|8064.1|8057.1|8055.1|8046.1|17
1609779900000|2021-01-04 17:05:00|8055.1|8048.1|8045.1|8037.1|8062.1|8055.1|8042.1|8036.1|87
1609780200000|2021-01-04 17:10:00|8046.1|8040.1|8040.1|8032.1|8047.1|8040.1|8033.1|8026.1|73
1609780500000|2021-01-04 17:15:00|8039.1|8031.1|8050.1|8041.1|8052.1|8044.1|8031.1|8024.1|30
1609780800000|2021-01-04 17:20:00|8049.1|8040.1|8060.1|8053.1|8064.1|8056.1|8045.1|8036.1|10
1609781100000|2021-01-04 17:25:00|8059.1|8051.1|8060.1|8052.1|8064.1|8055.1|8056.1|8049.1|42
1609781400000|2021-01-04 17:30:00|8059.1|8050.1|8062.1|8054.1|8063.1|8055.1|8052.1|8043.1|29
1609781700000|2021-01-04 17:35:00|8061.1|8052.1|8047.1|8039.1|8061.1|8052.1|8046.1|8036.1|13
1609782000000|2021-01-04 17:40:00|8046.1|8038.1|8046.1|8038.1|8049.1|8041.1|8041.1|8033.1|4
1609782300000|2021-01-04 17:45:00|8045.1|8037.1|8043.1|8035.1|8046.1|8039.1|8040.1|8034.1|11
1609782600000|2021-01-04 17:50:00|8044.1|8034.1|8053.1|8046.1|8055.1|8047.1|8039.1|8030.1|12
1609782900000|2021-01-04 17:55:00|8054.1|8047.1|8057.1|8049.1|8058.1|8050.1|8053.1|8044.1|13
1609783200000|2021-01-04 18:00:00|8055.1|8048.1|8052.1|8044.1|8057.1|8049.1|8049.1|8039.1|20
1609783500000|2021-01-04 18:05:00|8053.1|8043.1|8057.1|8048.1|8058.1|8049.1|8049.1|8042.1|10
1609783800000|2021-01-04 18:10:00|8058.1|8049.1|8066.1|8057.1|8067.1|8058.1|8057.1|8048.1|1
1609784100000|2021-01-04 18:15:00|8067.1|8058.1|8071.1|8064.1|8072.1|8064.1|8066.1|8057.1|5
1609784400000|2021-01-04 18:20:00|8072.1|8065.1|8082.1|8072.1|8082.1|8072.1|8071.1|8065.1|7
1609784700000|2021-01-04 18:25:00|8080.1|8077.1|8086.1|8078.1|8089.1|8081.1|8080.1|8072.1|31
1609785000000|2021-01-04 18:30:00|8085.1|8076.1|8079.1|8070.1|8087.1|8076.1|8078.1|8069.1|3
1609785300000|2021-01-04 18:35:00|8078.1|8071.1|8083.1|8073.1|8084.1|8077.1|8078.1|8071.1|2
1609785600000|2021-01-04 18:40:00|8084.1|8074.1|8085.1|8076.1|8088.1|8080.1|8082.1|8074.1|8
1609785900000|2021-01-04 18:45:00|8086.1|8078.1|8088.1|8078.1|8088.1|8080.1|8084.1|8077.1|22
1609786200000|2021-01-04 18:50:00|8089.1|8079.1|8090.1|8083.1|8090.1|8083.1|8086.1|8078.1|4
1609786500000|2021-01-04 18:55:00|8093.1|8084.1|8097.2|8085.2|8098.1|8090.1|8091.1|8084.1|15
1609786800000|2021-01-04 19:00:00|8097.1|8085.1|8094.4|8082.4|8097.2|8085.2|8090.1|8078.1|0
1609787100000|2021-01-04 19:05:00|8094.5|8082.5|8080.5|8068.5|8094.6|8082.6|8080.4|8068.4|0
1609787400000|2021-01-04 19:10:00|8080.6|8068.6|8085|8073|8085.2|8073.2|8075.7|8063.7|0
1609787700000|2021-01-04 19:15:00|8084.9|8072.9|8084.7|8072.7|8087.3|8075.3|8080.4|8068.4|0
1609788000000|2021-01-04 19:20:00|8084.6|8072.6|8089.6|8077.6|8091.7|8079.7|8082.2|8070.2|0
1609788300000|2021-01-04 19:25:00|8089.5|8077.5|8085|8073|8089.5|8077.5|8082.6|8070.6|0
1609788600000|2021-01-04 19:30:00|8084.8|8072.8|8076.3|8064.3|8085|8073|8075.2|8063.2|0
1609788900000|2021-01-04 19:35:00|8075.3|8063.3|8077.9|8065.9|8082.2|8070.2|8072.8|8060.8|0
1609789200000|2021-01-04 19:40:00|8077.8|8065.8|8077.7|8065.7|8080.3|8068.3|8075.3|8063.3|0
1609789500000|2021-01-04 19:45:00|8077.6|8065.6|8066.6|8054.6|8079.9|8067.9|8066.6|8054.6|0
1609789800000|2021-01-04 19:50:00|8068.6|8056.6|8066.5|8054.5|8068.9|8056.9|8066|8054|0
1609790100000|2021-01-04 19:55:00|8066.4|8054.4|8085.5|8073.5|8085.9|8073.9|8066.3|8054.3|0
1609790400000|2021-01-04 20:00:00|8085.4|8073.4|8071.4|8059.4|8087.9|8075.9|8071.2|8059.2|0
1609790700000|2021-01-04 20:05:00|8071.3|8059.3|8080.1|8068.1|8085.5|8073.5|8071.3|8059.3|0
1609791000000|2021-01-04 20:10:00|8080.2|8068.2|8086.4|8074.4|8088.6|8076.6|8080.2|8068.2|0
1609791300000|2021-01-04 20:15:00|8086.5|8074.5|8080.8|8068.8|8088.5|8076.5|8078.8|8066.8|0
1609791600000|2021-01-04 20:20:00|8080.7|8068.7|8081.1|8069.1|8083.5|8071.5|8076.5|8064.5|0
1609791900000|2021-01-04 20:25:00|8081|8069|8077.2|8065.2|8083.6|8071.6|8075|8063|0
1609792200000|2021-01-04 20:30:00|8077.1|8065.1|8083.7|8071.7|8086.2|8074.2|8068.4|8056.4|0
1609792500000|2021-01-04 20:35:00|8083.6|8071.6|8081.5|8069.5|8083.7|8071.7|8078.7|8066.7|0
1609792800000|2021-01-04 20:40:00|8081.4|8069.4|8079.7|8067.7|8082.1|8070.1|8077.1|8065.1|0
1609793100000|2021-01-04 20:45:00|8078.7|8066.7|8085.8|8073.8|8085.9|8073.9|8078.7|8066.7|0
1609793400000|2021-01-04 20:50:00|8085.7|8073.7|8077.2|8065.2|8088.3|8076.3|8077.1|8065.1|0
1609793700000|2021-01-04 20:55:00|8077.4|8065.4|8075.1|8063.1|8079.2|8067.2|8069.9|8057.9|0
1609794000000|2021-01-04 21:00:00|8075.2|8063.2|8080.8|8068.8|8087.6|8075.6|8075.2|8063.2|1
1609794300000|2021-01-04 21:05:00|8081.2|8069.2|8075.9|8063.9|8081.7|8069.7|8075.9|8063.9|0
1609794600000|2021-01-04 21:10:00|8076|8064|8073.7|8061.7|8077|8065|8068.7|8056.7|0
1609794900000|2021-01-04 21:15:00|8073|8061|8074.3|8062.3|8074.9|8062.9|8072.6|8060.6|0
1609795200000|2021-01-04 21:20:00|8074.5|8062.5|8073.9|8061.9|8074.5|8062.5|8073.9|8061.9|0
1609795500000|2021-01-04 21:25:00|8073.7|8061.7|8073.5|8061.5|8074.5|8062.5|8073.1|8061.1|0
1609795800000|2021-01-04 21:30:00|8073.4|8061.4|8084.9|8072.9|8085|8073|8073.2|8061.2|0
1609796100000|2021-01-04 21:35:00|8084.5|8072.5|8083.2|8071.2|8084.5|8072.5|8079.5|8067.5|0
1609796400000|2021-01-04 21:40:00|8083.6|8071.6|8082|8070|8084.5|8072.5|8081.6|8069.6|0
1609796700000|2021-01-04 21:45:00|8081.6|8069.6|8082|8070|8082.5|8070.5|8081.1|8069.1|0
1609797000000|2021-01-04 21:50:00|8081.6|8069.6|8082.5|8070.5|8083.2|8071.2|8081.6|8069.6|0
1609797300000|2021-01-04 21:55:00|8083.2|8071.2|8084.9|8072.9|8084.9|8072.9|8082.4|8070.4|0
1609797600000|2021-01-04 22:00:00|8084.8|8072.8|8083.6|8071.6|8084.8|8072.8|8083.4|8071.4|0
1609797900000|2021-01-04 22:05:00|8083.4|8071.4|8083.8|8071.8|8084.4|8072.4|8083.4|8071.4|0
1609798200000|2021-01-04 22:10:00|8083.6|8071.6|8083|8071|8083.6|8071.6|8083|8071|0
1609798500000|2021-01-04 22:15:00|8083.8|8071.8|8083.3|8071.3|8083.8|8071.8|8083.1|8071.1|0
1609798800000|2021-01-04 22:20:00|8083.1|8071.1|8082.8|8070.8|8083.1|8071.1|8082.6|8070.6|0
1609799100000|2021-01-04 22:25:00|8082.6|8070.6|8082.6|8070.6|8082.6|8070.6|8082.4|8070.4|0
1609799700000|2021-01-04 22:35:00|8082.2|8070.2|8082.4|8070.4|8082.6|8070.6|8081.8|8069.8|0
1609800000000|2021-01-04 22:40:00|8083.7|8071.7|8084.1|8072.1|8084.1|8072.1|8083.7|8071.7|0
1609800300000|2021-01-04 22:45:00|8083.9|8071.9|8084.1|8072.1|8084.4|8072.4|8083.9|8071.9|0
1609800600000|2021-01-04 22:50:00|8084.6|8072.6|8084.8|8072.8|8085.8|8073.8|8084.1|8072.1|0
1609800900000|2021-01-04 22:55:00|8084.4|8072.4|8083.3|8071.3|8084.8|8072.8|8083.1|8071.1|0
1609801200000|2021-01-04 23:00:00|8083.2|8071.2|8068.4|8056.4|8084.3|8072.3|8066.6|8054.6|0
1609801500000|2021-01-04 23:05:00|8068.5|8056.5|8073|8061|8073.9|8061.9|8068.5|8056.5|0
1609801800000|2021-01-04 23:10:00|8073.2|8061.2|8078.2|8066.2|8078.2|8066.2|8073|8061|0
1609802100000|2021-01-04 23:15:00|8078|8066|8078.6|8066.6|8080.2|8068.2|8077.7|8065.7|0
1609802400000|2021-01-04 23:20:00|8078.8|8066.8|8080.2|8068.2|8081.8|8069.8|8078.2|8066.2|0
1609802700000|2021-01-04 23:25:00|8080|8068|8070.5|8058.5|8080|8068|8069.3|8057.3|0
1609803000000|2021-01-04 23:30:00|8070.6|8058.6|8078.2|8066.2|8079.7|8067.7|8070.6|8058.6|0
1609803300000|2021-01-04 23:35:00|8078.1|8066.1|8075|8063|8078.8|8066.8|8075|8063|0
1609803600000|2021-01-04 23:40:00|8074.7|8062.7|8072.7|8060.7|8076.8|8064.8|8072.3|8060.3|0
1609803900000|2021-01-04 23:45:00|8072.8|8060.8|8076.8|8064.8|8077.5|8065.5|8071.1|8059.1|0
1609804200000|2021-01-04 23:50:00|8076.6|8064.6|8076.1|8064.1|8080|8068|8075.7|8063.7|0
1609804500000|2021-01-04 23:55:00|8076.4|8064.4|8079.5|8067.5|8079.5|8067.5|8075.2|8063.2|0
1609804800000|2021-01-05 00:00:00|8079.1|8067.1|8082.5|8070.5|8085.2|8073.2|8077.5|8065.5|0
1609805100000|2021-01-05 00:05:00|8082.7|8070.7|8088.3|8076.3|8088.3|8076.3|8080.9|8068.9|0
1609805400000|2021-01-05 00:10:00|8088.1|8076.1|8081.5|8069.5|8088.6|8076.6|8081.1|8069.1|0
1609805700000|2021-01-05 00:15:00|8081.6|8069.6|8089.5|8077.5|8093.7|8081.7|8080.8|8068.8|0
1609806000000|2021-01-05 00:20:00|8088.7|8076.7|8083|8071|8089.5|8077.5|8083|8071|0
1609806300000|2021-01-05 00:25:00|8083.4|8071.4|8089.8|8077.8|8090.9|8078.9|8083|8071|0
1609806600000|2021-01-05 00:30:00|8090.2|8078.2|8089.6|8077.6|8093|8081|8089.6|8077.6|0
1609806900000|2021-01-05 00:35:00|8089.5|8077.5|8089.7|8077.7|8091.9|8079.9|8089.5|8077.5|0
1609807200000|2021-01-05 00:40:00|8090.1|8078.1|8092|8080|8093.1|8081.1|8089.7|8077.7|0
1609807500000|2021-01-05 00:45:00|8092.4|8080.4|8096.4|8084.4|8096.4|8084.4|8091.8|8079.8|0
1609807800000|2021-01-05 00:50:00|8096.3|8084.3|8094.2|8082.2|8098.5|8086.5|8091.9|8079.9|0
1609808100000|2021-01-05 00:55:00|8094.6|8082.6|8091.9|8079.9|8096.3|8084.3|8091.9|8079.9|0
1609808400000|2021-01-05 01:00:00|8091.1|8079.1|8094.2|8082.2|8098.7|8086.7|8089.7|8077.7|0
1609808700000|2021-01-05 01:05:00|8094.3|8082.3|8103.4|8091.4|8103.4|8091.4|8092.1|8080.1|0
1609809000000|2021-01-05 01:10:00|8103.5|8091.5|8105.8|8093.8|8107.9|8095.9|8103.4|8091.4|0
1609809300000|2021-01-05 01:15:00|8105.4|8093.4|8105.8|8093.8|8108|8096|8103.6|8091.6|0
1609809600000|2021-01-05 01:20:00|8105|8093|8096.9|8084.9|8105|8093|8096.9|8084.9|0
1609809900000|2021-01-05 01:25:00|8096.5|8084.5|8092.7|8080.7|8099.2|8087.2|8090.5|8078.5|0
1609810200000|2021-01-05 01:30:00|8093.1|8081.1|8086.9|8074.9|8093.8|8081.8|8084.7|8072.7|0
1609810500000|2021-01-05 01:35:00|8086.8|8074.8|8086.9|8074.9|8087|8075|8084.7|8072.7|0
1609810800000|2021-01-05 01:40:00|8086.5|8074.5|8086.9|8074.9|8091.3|8079.3|8085.8|8073.8|0
1609811100000|2021-01-05 01:45:00|8086.1|8074.1|8091.4|8079.4|8092.5|8080.5|8082.5|8070.5|0
1609811400000|2021-01-05 01:50:00|8091.3|8079.3|8086.9|8074.9|8091.4|8079.4|8086.9|8074.9|0
1609811700000|2021-01-05 01:55:00|8085.8|8073.8|8084.7|8072.7|8086.9|8074.9|8082.4|8070.4|0
1609812000000|2021-01-05 02:00:00|8085.1|8073.1|8089|8077|8093.4|8081.4|8085.1|8073.1|0
1609812300000|2021-01-05 02:05:00|8088.9|8076.9|8091.2|8079.2|8091.2|8079.2|8086.8|8074.8|0
1609812600000|2021-01-05 02:10:00|8090.8|8078.8|8095.6|8083.6|8095.6|8083.6|8090.1|8078.1|0
1609812900000|2021-01-05 02:15:00|8094.8|8082.8|8093.4|8081.4|8095.6|8083.6|8091.2|8079.2|0
1609813200000|2021-01-05 02:20:00|8093.3|8081.3|8091.2|8079.2|8093.3|8081.3|8089.1|8077.1|0
1609813500000|2021-01-05 02:25:00|8091.3|8079.3|8091.3|8079.3|8092.4|8080.4|8089|8077|0
1609813800000|2021-01-05 02:30:00|8093.4|8081.4|8093.4|8081.4|8095.7|8083.7|8091.2|8079.2|0
1609814100000|2021-01-05 02:35:00|8093.5|8081.5|8095.7|8083.7|8095.7|8083.7|8093.4|8081.4|0
1609814400000|2021-01-05 02:40:00|8096.5|8084.5|8100.1|8088.1|8100.1|8088.1|8095.6|8083.6|0
1609814700000|2021-01-05 02:45:00|8100|8088|8097.8|8085.8|8100.1|8088.1|8095.7|8083.7|0
1609815000000|2021-01-05 02:50:00|8098.6|8086.6|8095.6|8083.6|8100|8088|8093.4|8081.4|0
1609815300000|2021-01-05 02:55:00|8095.7|8083.7|8095.6|8083.6|8097.8|8085.8|8095.6|8083.6|0
1609815600000|2021-01-05 03:00:00|8096.7|8084.7|8093.4|8081.4|8097.7|8085.7|8093.4|8081.4|0
1609815900000|2021-01-05 03:05:00|8093.8|8081.8|8097.9|8085.9|8097.9|8085.9|8093.4|8081.4|0
1609816200000|2021-01-05 03:10:00|8097.8|8085.8|8097.9|8085.9|8100.1|8088.1|8097.8|8085.8|0
1609816500000|2021-01-05 03:15:00|8097.1|8085.1|8096.8|8084.8|8097.9|8085.9|8095.7|8083.7|0
1609816800000|2021-01-05 03:20:00|8096.4|8084.4|8097.9|8085.9|8098|8086|8095.7|8083.7|0
1609817100000|2021-01-05 03:25:00|8097.5|8085.5|8097.1|8085.1|8097.9|8085.9|8095.8|8083.8|0
1609817400000|2021-01-05 03:30:00|8096.7|8084.7|8095.9|8083.9|8100.3|8088.3|8095.9|8083.9|0
1609817700000|2021-01-05 03:35:00|8096.1|8084.1|8092.7|8080.7|8096.1|8084.1|8091.6|8079.6|0
1609818000000|2021-01-05 03:40:00|8092.3|8080.3|8084.8|8072.8|8092.3|8080.3|8080|8068|0
1609818300000|2021-01-05 03:45:00|8084.7|8072.7|8077.8|8065.8|8084.8|8072.8|8075.5|8063.5|0
1609818600000|2021-01-05 03:50:00|8077.7|8065.7|8077.8|8065.8|8080.1|8068.1|8075.6|8063.6|0
1609818900000|2021-01-05 03:55:00|8077.9|8065.9|8076.7|8064.7|8082.3|8070.3|8071|8059|0
1609819200000|2021-01-05 04:00:00|8076.3|8064.3|8075.6|8063.6|8078.9|8066.9|8073.4|8061.4|0
1609819500000|2021-01-05 04:05:00|8076|8064|8071.2|8059.2|8076.7|8064.7|8071.1|8059.1|0
1609819800000|2021-01-05 04:10:00|8071.1|8059.1|8068.8|8056.8|8073.4|8061.4|8065.5|8053.5|0
1609820100000|2021-01-05 04:15:00|8068.4|8056.4|8073.1|8061.1|8073.1|8061.1|8062|8050|0
1609820400000|2021-01-05 04:20:00|8073.2|8061.2|8073.1|8061.1|8073.2|8061.2|8070.8|8058.8|0
1609820700000|2021-01-05 04:25:00|8072.7|8060.7|8076.7|8064.7|8076.7|8064.7|8070.8|8058.8|0
1609821000000|2021-01-05 04:30:00|8077.1|8065.1|8079|8067|8083.4|8071.4|8076.7|8064.7|0
1609821300000|2021-01-05 04:35:00|8079.1|8067.1|8081.3|8069.3|8085.7|8073.7|8079.1|8067.1|0
1609821600000|2021-01-05 04:40:00|8081.2|8069.2|8079.1|8067.1|8081.3|8069.3|8079|8067|0
1609821900000|2021-01-05 04:45:00|8079.5|8067.5|8081.2|8069.2|8081.3|8069.3|8079|8067|0
1609822200000|2021-01-05 04:50:00|8081.3|8069.3|8077.7|8065.7|8081.3|8069.3|8075.4|8063.4|0
1609822500000|2021-01-05 04:55:00|8077.6|8065.6|8073.3|8061.3|8077.7|8065.7|8073.2|8061.2|0
1609822800000|2021-01-05 05:00:00|8073.2|8061.2|8079.7|8067.7|8079.8|8067.8|8071.1|8059.1|0
1609823100000|2021-01-05 05:05:00|8079.8|8067.8|8082.2|8070.2|8086.7|8074.7|8075.4|8063.4|0
1609823400000|2021-01-05 05:10:00|8083|8071|8082.2|8070.2|8084.4|8072.4|8080|8068|0
1609823700000|2021-01-05 05:15:00|8083|8071|8084.3|8072.3|8084.3|8072.3|8079.8|8067.8|0
1609824000000|2021-01-05 05:20:00|8083.5|8071.5|8079.9|8067.9|8083.5|8071.5|8079.9|8067.9|0
1609824300000|2021-01-05 05:25:00|8079.1|8067.1|8075.4|8063.4|8079.9|8067.9|8075.3|8063.3|0
1609824600000|2021-01-05 05:30:00|8075|8063|8077.6|8065.6|8077.6|8065.6|8068.8|8056.8|0
1609824900000|2021-01-05 05:35:00|8077.2|8065.2|8074.3|8062.3|8079.9|8067.9|8073.3|8061.3|0
1609825200000|2021-01-05 05:40:00|8073.9|8061.9|8077.6|8065.6|8078.7|8066.7|8073.1|8061.1|0
1609825500000|2021-01-05 05:45:00|8077.5|8065.5|8077.7|8065.7|8080.9|8068.9|8075.4|8063.4|0
1609825800000|2021-01-05 05:50:00|8079.8|8067.8|8082|8070|8086.5|8074.5|8079.8|8067.8|0
1609826100000|2021-01-05 05:55:00|8084.2|8072.2|8084.3|8072.3|8086.5|8074.5|8081.9|8069.9|0
1609826400000|2021-01-05 06:00:00|8083.9|8071.9|8093.2|8081.2|8095.5|8083.5|8082.1|8070.1|0
1609826700000|2021-01-05 06:05:00|8092.8|8080.8|8088.7|8076.7|8093.2|8081.2|8087.7|8075.7|0
1609827000000|2021-01-05 06:10:00|8088.6|8076.6|8084.3|8072.3|8090.8|8078.8|8084.3|8072.3|0
1609827300000|2021-01-05 06:15:00|8084.2|8072.2|8086.7|8074.7|8086.7|8074.7|8082.1|8070.1|0
1609827600000|2021-01-05 06:20:00|8087.5|8075.5|8093.4|8081.4|8095.6|8083.6|8087.5|8075.5|0
1609827900000|2021-01-05 06:25:00|8093.3|8081.3|8090.9|8078.9|8093.3|8081.3|8088.9|8076.9|0
1609828200000|2021-01-05 06:30:00|8091.3|8079.3|8093.1|8081.1|8095.2|8083.2|8090.9|8078.9|0
1609828500000|2021-01-05 06:35:00|8093|8081|8098.8|8086.8|8098.9|8086.9|8092.9|8080.9|0
1609828800000|2021-01-05 06:40:00|8098.4|8086.4|8097.8|8085.8|8099.9|8087.9|8094.1|8082.1|0
1609829100000|2021-01-05 06:45:00|8097.7|8085.7|8093.4|8081.4|8097.8|8085.8|8091.2|8079.2|0
1609829400000|2021-01-05 06:50:00|8092.3|8080.3|8097.8|8085.8|8097.8|8085.8|8091.1|8079.1|0
1609829700000|2021-01-05 06:55:00|8098.6|8086.6|8102.1|8090.1|8102.2|8090.2|8097.6|8085.6|0
1609830000000|2021-01-05 07:00:00|8101.1|8089.1|8098.6|8093.6|8109|8102.1|8098.1|8089.1|14
1609830300000|2021-01-05 07:05:00|8098.1|8093.1|8098.1|8093.1|8102.1|8097.1|8097.6|8092.6|19
1609830600000|2021-01-05 07:10:00|8097.6|8092.6|8094.6|8089.6|8098.6|8093.6|8092.1|8087.1|19
1609830900000|2021-01-05 07:15:00|8095.1|8090.1|8104.6|8099.6|8104.6|8099.6|8095.1|8090.1|18
1609831200000|2021-01-05 07:20:00|8106.1|8101.1|8102.6|8097.6|8106.6|8101.6|8098.6|8093.6|15
1609831500000|2021-01-05 07:25:00|8103.1|8098.1|8103.6|8098.6|8104.6|8099.6|8099.6|8094.6|8
1609831800000|2021-01-05 07:30:00|8104.1|8099.1|8094.1|8089.1|8106.1|8101.1|8092.6|8087.6|10
1609832100000|2021-01-05 07:35:00|8093.6|8088.6|8092.1|8087.1|8100.1|8095.1|8089.1|8084.1|24
1609832400000|2021-01-05 07:40:00|8092.6|8087.6|8087.1|8082.1|8093.6|8088.6|8084.6|8079.6|17
1609832700000|2021-01-05 07:45:00|8086.1|8081.1|8066.6|8061.6|8086.1|8081.1|8065.1|8060.1|19
1609833000000|2021-01-05 07:50:00|8066.1|8061.1|8059.1|8054.1|8073.1|8068.1|8058.6|8053.6|16
1609833300000|2021-01-05 07:55:00|8058.6|8053.6|8055.1|8050.1|8061.1|8056.1|8051.1|8046.1|57
1609833600000|2021-01-05 08:00:00|8056.1|8051.1|8067.6|8062.6|8071.1|8066.1|8049.6|8044.6|381
1609833900000|2021-01-05 08:05:00|8068.1|8063.1|8087.1|8082.1|8089.6|8084.6|8055.6|8050.6|284
1609834200000|2021-01-05 08:10:00|8088.1|8083.1|8099.1|8094.1|8100.6|8095.6|8081.6|8076.6|210
1609834500000|2021-01-05 08:15:00|8098.6|8093.6|8111.6|8106.6|8113.6|8108.6|8094.1|8089.1|204
1609834800000|2021-01-05 08:20:00|8112.6|8107.6|8099.6|8094.6|8113.6|8108.6|8091.6|8086.6|84
1609835100000|2021-01-05 08:25:00|8099.1|8094.1|8101.6|8096.6|8107.6|8102.6|8091.6|8086.6|78
1609835400000|2021-01-05 08:30:00|8102.1|8097.1|8118.1|8113.1|8121.1|8116.1|8101.6|8096.6|84
1609835700000|2021-01-05 08:35:00|8117.6|8112.6|8108.1|8103.1|8118.6|8113.6|8106.1|8101.1|89
1609836000000|2021-01-05 08:40:00|8105.3|8100.3|8079.8|8074.8|8108.3|8103.3|8079.3|8074.3|89
1609836300000|2021-01-05 08:45:00|8079.3|8074.3|8073.8|8068.8|8079.3|8074.3|8070.3|8065.3|87
1609836600000|2021-01-05 08:50:00|8074.3|8069.3|8076.3|8071.3|8076.3|8071.3|8057.8|8052.8|108
1609836900000|2021-01-05 08:55:00|8074.8|8069.8|8080.8|8075.8|8085.3|8080.3|8073.3|8068.3|119
1609837200000|2021-01-05 09:00:00|8079.8|8074.8|8091.3|8086.3|8091.3|8086.3|8070.8|8065.8|176
1609837500000|2021-01-05 09:05:00|8091.8|8086.8|8096.3|8091.3|8103.3|8098.3|8084.3|8079.3|173
1609837800000|2021-01-05 09:10:00|8095.8|8090.8|8090.3|8085.3|8096.3|8091.3|8085.3|8080.3|74
1609838100000|2021-01-05 09:15:00|8090.8|8085.8|8088.8|8083.8|8092.8|8087.8|8084.8|8079.8|102
1609838400000|2021-01-05 09:20:00|8088.3|8083.3|8076.8|8071.8|8088.3|8083.3|8072.3|8067.3|198
1609838700000|2021-01-05 09:25:00|8077.3|8072.3|8080.3|8075.3|8081.8|8076.8|8064.3|8059.3|100
1609839000000|2021-01-05 09:30:00|8079.8|8074.8|8089.3|8084.3|8089.3|8084.3|8068.8|8063.8|92
1609839300000|2021-01-05 09:35:00|8088.8|8083.8|8101.3|8096.3|8102.3|8097.3|8083.8|8078.8|76
1609839600000|2021-01-05 09:40:00|8102.3|8097.3|8112.3|8107.3|8112.3|8107.3|8102.3|8097.3|79
1609839900000|2021-01-05 09:45:00|8111.8|8106.8|8112.8|8107.8|8113.3|8108.3|8105.3|8100.3|92
1609840200000|2021-01-05 09:50:00|8113.3|8108.3|8118.3|8113.3|8119.3|8114.3|8109.8|8104.8|84
1609840500000|2021-01-05 09:55:00|8118.8|8113.8|8106.3|8101.3|8120.3|8115.3|8103.3|8098.3|145
1609840800000|2021-01-05 10:00:00|8106.8|8101.8|8109.3|8104.3|8112.3|8107.3|8100.3|8095.3|96
1609841100000|2021-01-05 10:05:00|8110.3|8105.3|8104.3|8099.3|8112.3|8107.3|8097.3|8092.3|135
1609841400000|2021-01-05 10:10:00|8103.8|8098.8|8105.8|8100.8|8108.3|8103.3|8098.3|8093.3|88
1609841700000|2021-01-05 10:15:00|8105.3|8100.3|8096.8|8091.8|8105.3|8100.3|8092.8|8087.8|87
1609842000000|2021-01-05 10:20:00|8096.3|8091.3|8086.8|8081.8|8098.8|8093.8|8083.8|8078.8|98
1609842300000|2021-01-05 10:25:00|8088.3|8083.3|8076.3|8071.3|8093.3|8088.3|8074.3|8069.3|130
1609842600000|2021-01-05 10:30:00|8075.3|8070.3|8076.8|8071.8|8083.8|8078.8|8075.3|8070.3|85
1609842900000|2021-01-05 10:35:00|8077.3|8072.3|8079.3|8074.3|8084.8|8079.8|8077.3|8072.3|53
1609843200000|2021-01-05 10:40:00|8079.8|8074.8|8082.8|8077.8|8086.3|8081.3|8078.3|8073.3|52
1609843500000|2021-01-05 10:45:00|8082.3|8077.3|8072.3|8067.3|8082.3|8077.3|8068.3|8063.3|84
1609843800000|2021-01-05 10:50:00|8072.8|8067.8|8079.3|8074.3|8081.3|8076.3|8071.3|8066.3|62
1609844100000|2021-01-05 10:55:00|8079.8|8074.8|8073.3|8068.3|8083.8|8078.8|8070.8|8065.8|155
1609844400000|2021-01-05 11:00:00|8073.8|8068.8|8082.8|8077.8|8082.8|8077.8|8072.3|8067.3|27
1609844700000|2021-01-05 11:05:00|8082.3|8077.3|8088.3|8083.3|8090.3|8085.3|8081.8|8076.8|11
1609845000000|2021-01-05 11:10:00|8087.8|8082.8|8086.3|8081.3|8090.3|8085.3|8082.3|8077.3|47
1609845300000|2021-01-05 11:15:00|8085.8|8080.8|8087.3|8082.3|8091.3|8086.3|8085.8|8080.8|42
1609845600000|2021-01-05 11:20:00|8086.8|8081.8|8092.3|8087.3|8095.8|8090.8|8086.3|8081.3|59
1609845900000|2021-01-05 11:25:00|8091.3|8086.3|8084.3|8079.3|8093.3|8088.3|8084.3|8079.3|8
1609846200000|2021-01-05 11:30:00|8084.8|8079.8|8084.8|8079.8|8089.3|8084.3|8078.3|8073.3|29
1609846500000|2021-01-05 11:35:00|8085.3|8080.3|8076.3|8071.3|8085.3|8080.3|8071.3|8066.3|28
1609846800000|2021-01-05 11:40:00|8075.8|8070.8|8073.8|8068.8|8078.3|8073.3|8069.3|8064.3|44
1609847100000|2021-01-05 11:45:00|8074.3|8069.3|8069.8|8064.8|8075.3|8070.3|8064.3|8059.3|48
1609847400000|2021-01-05 11:50:00|8069.3|8064.3|8062.8|8057.8|8069.8|8064.8|8062.8|8057.8|26
1609847700000|2021-01-05 11:55:00|8062.3|8057.3|8067.8|8062.8|8070.3|8065.3|8057.3|8052.3|72
1609848000000|2021-01-05 12:00:00|8069.3|8064.3|8071.3|8066.3|8071.8|8066.8|8061.3|8056.3|71
1609848300000|2021-01-05 12:05:00|8071.8|8066.8|8052.3|8047.3|8071.8|8066.8|8051.8|8046.8|55
1609848600000|2021-01-05 12:10:00|8055.3|8050.3|8053.3|8048.3|8057.8|8052.8|8047.8|8042.8|65
1609848900000|2021-01-05 12:15:00|8052.8|8047.8|8042.3|8037.3|8056.3|8051.3|8042.3|8037.3|50
1609849200000|2021-01-05 12:20:00|8043.8|8038.8|8054.3|8049.3|8055.3|8050.3|8041.3|8036.3|79
1609849500000|2021-01-05 12:25:00|8054.8|8049.8|8044.3|8039.3|8055.3|8050.3|8040.3|8035.3|217
1609849800000|2021-01-05 12:30:00|8043.3|8038.3|8047.3|8042.3|8047.8|8042.8|8039.3|8034.3|94
1609850100000|2021-01-05 12:35:00|8046.8|8041.8|8041.3|8036.3|8047.8|8042.8|8041.3|8036.3|23
1609850400000|2021-01-05 12:40:00|8043.5|8038.5|8045.5|8040.5|8046|8041|8039.5|8034.5|35
1609850700000|2021-01-05 12:45:00|8045|8040|8048.5|8043.5|8049|8044|8040.5|8035.5|43
1609851000000|2021-01-05 12:50:00|8048|8043|8067|8062|8072.5|8067.5|8048|8043|80
1609851300000|2021-01-05 12:55:00|8067.5|8062.5|8065.5|8060.5|8069.5|8064.5|8064.5|8059.5|14
1609851600000|2021-01-05 13:00:00|8066|8061|8069|8064|8070.5|8065.5|8065.5|8060.5|58
1609851900000|2021-01-05 13:05:00|8068.5|8063.5|8071.5|8066.5|8075|8070|8061.5|8056.5|40
1609852200000|2021-01-05 13:10:00|8072|8067|8074.5|8069.5|8079.5|8074.5|8071|8066|35
1609852500000|2021-01-05 13:15:00|8075.5|8070.5|8069|8064|8077.5|8072.5|8068.5|8063.5|24
1609852800000|2021-01-05 13:20:00|8069.5|8064.5|8075.5|8070.5|8078.5|8073.5|8067.5|8062.5|46
1609853100000|2021-01-05 13:25:00|8074.5|8069.5|8068|8063|8078|8073|8062.5|8057.5|66
1609853400000|2021-01-05 13:30:00|8067.5|8062.5|8065|8060|8074|8069|8063.5|8058.5|132
1609853700000|2021-01-05 13:35:00|8065.5|8060.5|8064.5|8059.5|8072.5|8067.5|8061.5|8056.5|20
1609854000000|2021-01-05 13:40:00|8065|8060|8067.5|8062.5|8069.5|8064.5|8062.5|8057.5|17
1609854300000|2021-01-05 13:45:00|8067|8062|8066.5|8061.5|8070|8065|8065|8060|31
1609854600000|2021-01-05 13:50:00|8066|8061|8059|8054|8067.5|8062.5|8057.5|8052.5|97
1609854900000|2021-01-05 13:55:00|8059.5|8054.5|8052.5|8047.5|8060.5|8055.5|8051.5|8046.5|141
1609855200000|2021-01-05 14:00:00|8053|8048|8048.5|8043.5|8053.5|8048.5|8047|8042|118
1609855500000|2021-01-05 14:05:00|8049|8044|8053.5|8048.5|8053.5|8048.5|8044.5|8039.5|115
1609855800000|2021-01-05 14:10:00|8054|8049|8058.5|8053.5|8065.5|8060.5|8054|8049|89
1609856100000|2021-01-05 14:15:00|8059|8054|8068.5|8063.5|8068.5|8063.5|8055.5|8050.5|63
1609856400000|2021-01-05 14:20:00|8069|8064|8066.5|8061.5|8069|8064|8057.5|8052.5|61
1609856700000|2021-01-05 14:25:00|8068.5|8063.5|8067.5|8062.5|8075|8070|8066.5|8061.5|84
1609857000000|2021-01-05 14:30:00|8067|8062|8084|8079|8086.5|8081.5|8067|8062|162
1609857300000|2021-01-05 14:35:00|8084.5|8079.5|8101.5|8096.5|8102.5|8097.5|8084.5|8079.5|157
1609857600000|2021-01-05 14:40:00|8103.5|8098.5|8100.5|8095.5|8106.5|8101.5|8094.5|8089.5|97
1609857900000|2021-01-05 14:45:00|8102|8097|8104|8099|8105.5|8100.5|8095.5|8090.5|171
1609858200000|2021-01-05 14:50:00|8104.5|8099.5|8083.5|8078.5|8108.5|8103.5|8083|8078|71
1609858500000|2021-01-05 14:55:00|8083|8078|8087|8082|8089|8084|8080.5|8075.5|125
1609858800000|2021-01-05 15:00:00|8093|8088|8098.5|8093.5|8107|8102|8090|8085|171
1609859100000|2021-01-05 15:05:00|8099.5|8094.5|8092.5|8087.5|8101|8096|8085.5|8080.5|118
1609859400000|2021-01-05 15:10:00|8091.9|8086.9|8091.9|8086.9|8097.9|8092.9|8089.9|8084.9|34
1609859700000|2021-01-05 15:15:00|8092.4|8087.4|8078.4|8073.4|8092.9|8087.9|8077.9|8072.9|64
1609860000000|2021-01-05 15:20:00|8077.9|8072.9|8083.4|8078.4|8083.9|8078.9|8076.9|8071.9|59
1609860300000|2021-01-05 15:25:00|8082.9|8077.9|8083.9|8078.9|8086.9|8081.9|8079.9|8074.9|56
1609860600000|2021-01-05 15:30:00|8084.4|8079.4|8075.9|8070.9|8084.9|8079.9|8074.4|8069.4|152
1609860900000|2021-01-05 15:35:00|8076.4|8071.4|8074.9|8069.9|8080.9|8075.9|8071.9|8066.9|70
1609861200000|2021-01-05 15:40:00|8073.4|8068.4|8069.9|8064.9|8078.9|8073.9|8067.4|8062.4|48
1609861500000|2021-01-05 15:45:00|8069.4|8064.4|8071.9|8066.9|8072.4|8067.4|8065.4|8060.4|88
1609861800000|2021-01-05 15:50:00|8071.4|8066.4|8081.9|8076.9|8082.9|8077.9|8071.4|8066.4|80
1609862100000|2021-01-05 15:55:00|8081.4|8076.4|8069.9|8064.9|8083.4|8078.4|8069.9|8064.9|84
1609862400000|2021-01-05 16:00:00|8069.4|8064.4|8079.9|8074.9|8081.9|8076.9|8068.4|8063.4|68
1609862700000|2021-01-05 16:05:00|8080.4|8075.4|8070.9|8065.9|8080.4|8075.4|8068.9|8063.9|130
1609863000000|2021-01-05 16:10:00|8071.4|8066.4|8070.9|8065.9|8071.9|8066.9|8064.9|8059.9|156
1609863300000|2021-01-05 16:15:00|8069.9|8064.9|8071.4|8066.4|8074.9|8069.9|8065.4|8060.4|114
1609863600000|2021-01-05 16:20:00|8070.9|8065.9|8084.9|8079.9|8084.9|8079.9|8070.9|8065.9|221
1609863900000|2021-01-05 16:25:00|8083.9|8078.9|8087.9|8082.9|8094.9|8089.9|8083.9|8078.9|424
1609864200000|2021-01-05 16:30:00|8088.9|8081.9|8098.9|8090.9|8100.9|8093.9|8080.9|8073.9|546
1609864500000|2021-01-05 16:35:00|8099.9|8089.9|8109.9|8101.9|8109.9|8101.9|8098.9|8089.9|185
1609864800000|2021-01-05 16:40:00|8110.9|8102.9|8113.9|8105.9|8117.9|8109.9|8109.9|8102.9|51
1609865100000|2021-01-05 16:45:00|8114.9|8107.9|8105.9|8097.9|8115.9|8108.9|8105.9|8097.9|16
1609865400000|2021-01-05 16:50:00|8104.9|8098.9|8105.9|8097.9|8111.9|8104.9|8104.9|8097.9|49
1609865700000|2021-01-05 16:55:00|8104.9|8098.9|8099.9|8093.9|8105.9|8099.9|8099.9|8091.9|33
1609866000000|2021-01-05 17:00:00|8100.9|8092.9|8106.9|8099.9|8107.9|8101.9|8099.9|8092.9|29
1609866300000|2021-01-05 17:05:00|8107.9|8100.9|8116.9|8108.9|8118.9|8110.9|8107.9|8100.9|21
1609866600000|2021-01-05 17:10:00|8115.9|8107.9|8111.9|8104.9|8117.9|8109.9|8109.9|8102.9|11
1609866900000|2021-01-05 17:15:00|8112.9|8105.9|8112.9|8105.9|8115.9|8108.9|8109.9|8102.9|25
1609867200000|2021-01-05 17:20:00|8114.9|8104.9|8110.9|8102.9|8115.9|8108.9|8109.9|8102.9|2
1609867500000|2021-01-05 17:25:00|8111.9|8103.9|8113.9|8105.9|8115.9|8107.9|8110.9|8103.9|3
1609867800000|2021-01-05 17:30:00|8114.9|8106.9|8115.9|8108.9|8117.9|8110.9|8113.9|8105.9|4
1609868100000|2021-01-05 17:35:00|8116.9|8109.9|8122.9|8114.9|8123.9|8114.9|8115.9|8109.9|4
1609868400000|2021-01-05 17:40:00|8121.9|8113.9|8120.9|8112.9|8122.9|8113.9|8119.9|8111.9|6
1609868700000|2021-01-05 17:45:00|8119.9|8111.9|8120.9|8112.9|8120.9|8112.9|8116.9|8109.9|10
1609869000000|2021-01-05 17:50:00|8119.9|8111.9|8120.9|8113.9|8120.9|8114.9|8118.9|8111.9|0
1609869300000|2021-01-05 17:55:00|8121.9|8114.9|8125.9|8118.9|8126.9|8118.9|8120.9|8113.9|17
1609869600000|2021-01-05 18:00:00|8124.9|8117.9|8124.9|8115.9|8125.9|8117.9|8122.9|8115.9|3
1609869900000|2021-01-05 18:05:00|8123.9|8114.9|8123.9|8114.9|8123.9|8116.9|8122.9|8114.9|0
1609870200000|2021-01-05 18:10:00|8122.9|8115.9|8122.9|8115.9|8124.9|8115.9|8122.9|8114.9|0
1609870500000|2021-01-05 18:15:00|8124.9|8114.9|8123.9|8114.9|8124.9|8115.9|8120.9|8114.9|2
1609870800000|2021-01-05 18:20:00|8122.9|8115.9|8122.9|8114.9|8122.9|8115.9|8121.9|8114.9|0
1609871100000|2021-01-05 18:25:00|8123.9|8115.9|8122.9|8114.9|8123.9|8116.9|8122.9|8114.9|2
1609871400000|2021-01-05 18:30:00|8123.9|8115.9|8122.9|8114.9|8124.9|8117.9|8122.9|8114.9|3
1609871700000|2021-01-05 18:35:00|8121.9|8113.9|8120.9|8112.9|8123.9|8115.9|8119.9|8112.9|7
1609872000000|2021-01-05 18:40:00|8121.9|8113.9|8121.9|8113.9|8123.9|8114.9|8121.9|8113.9|0
1609872300000|2021-01-05 18:45:00|8123.9|8114.9|8118.9|8111.9|8124.9|8115.9|8117.9|8111.9|21
1609872600000|2021-01-05 18:50:00|8117.9|8110.9|8117.9|8110.9|8118.9|8111.9|8117.9|8110.9|2
1609872900000|2021-01-05 18:55:00|8118.9|8111.9|8124|8112|8124.9|8116.4|8117.9|8109.9|29
1609873200000|2021-01-05 19:00:00|8124.1|8112.1|8134.7|8122.7|8136.9|8124.9|8124.1|8112.1|0
1609873500000|2021-01-05 19:05:00|8134.8|8122.8|8139.5|8127.5|8142.2|8130.2|8134.8|8122.8|0
1609873800000|2021-01-05 19:10:00|8139.4|8127.4|8137.2|8125.2|8140.5|8128.5|8137.1|8125.1|0
1609874100000|2021-01-05 19:15:00|8137.3|8125.3|8137.4|8125.4|8141.9|8129.9|8135.1|8123.1|0
1609874400000|2021-01-05 19:20:00|8137.5|8125.5|8139.6|8127.6|8139.6|8127.6|8136.1|8124.1|0
1609874700000|2021-01-05 19:25:00|8139.7|8127.7|8139.7|8127.7|8141.9|8129.9|8137.5|8125.5|0
1609875000000|2021-01-05 19:30:00|8139.8|8127.8|8139.7|8127.7|8144.5|8132.5|8137.7|8125.7|0
1609875300000|2021-01-05 19:35:00|8139.8|8127.8|8135.8|8123.8|8139.8|8127.8|8135.8|8123.8|0
1609875600000|2021-01-05 19:40:00|8135.9|8123.9|8137.8|8125.8|8140.1|8128.1|8135.8|8123.8|0
1609875900000|2021-01-05 19:45:00|8137.9|8125.9|8137.8|8125.8|8140|8128|8137.7|8125.7|0
1609876200000|2021-01-05 19:50:00|8137.9|8125.9|8130.8|8118.8|8138|8126|8130.7|8118.7|0
1609876500000|2021-01-05 19:55:00|8130.9|8118.9|8129.4|8117.4|8130.9|8118.9|8128.2|8116.2|0
1609876800000|2021-01-05 20:00:00|8130.4|8118.4|8137.9|8125.9|8137.9|8125.9|8128.3|8116.3|0
1609877100000|2021-01-05 20:05:00|8137.8|8125.8|8132.7|8120.7|8140|8128|8132.7|8120.7|0
1609877400000|2021-01-05 20:10:00|8132.8|8120.8|8130.3|8118.3|8135|8123|8128.3|8116.3|0
1609877700000|2021-01-05 20:15:00|8130.4|8118.4|8129.6|8117.6|8132.4|8120.4|8125.4|8113.4|0
1609878000000|2021-01-05 20:20:00|8129.5|8117.5|8124.6|8112.6|8129.6|8117.6|8122|8110|0
1609878300000|2021-01-05 20:25:00|8124.7|8112.7|8124|8112|8126.7|8114.7|8122.3|8110.3|0
1609878600000|2021-01-05 20:30:00|8123.9|8111.9|8126.2|8114.2|8126.5|8114.5|8121.6|8109.6|0
1609878900000|2021-01-05 20:35:00|8126.1|8114.1|8123.7|8111.7|8128.7|8116.7|8123.7|8111.7|0
1609879200000|2021-01-05 20:40:00|8123.8|8111.8|8133.4|8121.4|8135.4|8123.4|8123.5|8111.5|0
1609879500000|2021-01-05 20:45:00|8133.5|8121.5|8136|8124|8136.1|8124.1|8130.8|8118.8|0
1609879800000|2021-01-05 20:50:00|8136.3|8124.3|8127.4|8115.4|8138.4|8126.4|8127.2|8115.2|0
1609880100000|2021-01-05 20:55:00|8127.3|8115.3|8123|8111|8127.5|8115.5|8114.4|8102.4|0
1609880400000|2021-01-05 21:00:00|8123.1|8111.1|8122.7|8110.7|8126.2|8114.2|8113.7|8101.7|0
1609880700000|2021-01-05 21:05:00|8122.3|8110.3|8119.3|8107.3|8122.7|8110.7|8117.7|8105.7|0
1609881000000|2021-01-05 21:10:00|8119.4|8107.4|8118.6|8106.6|8120.7|8108.7|8116.4|8104.4|0
1609881300000|2021-01-05 21:15:00|8118.7|8106.7|8118.6|8106.6|8119.1|8107.1|8118.4|8106.4|0
1609881600000|2021-01-05 21:20:00|8118|8106|8117.4|8105.4|8118|8106|8116.2|8104.2|0
1609881900000|2021-01-05 21:25:00|8117.2|8105.2|8117.4|8105.4|8117.8|8105.8|8117|8105|0
1609882200000|2021-01-05 21:30:00|8117.3|8105.3|8119.8|8107.8|8119.8|8107.8|8116.8|8104.8|0
1609882500000|2021-01-05 21:35:00|8120.3|8108.3|8121.2|8109.2|8121.8|8109.8|8119.3|8107.3|0
1609882800000|2021-01-05 21:40:00|8121.8|8109.8|8125.3|8113.3|8125.7|8113.7|8121.2|8109.2|0
1609883100000|2021-01-05 21:45:00|8125.7|8113.7|8122.8|8110.8|8125.7|8113.7|8122.3|8110.3|0
1609883400000|2021-01-05 21:50:00|8123.2|8111.2|8124.1|8112.1|8126.6|8114.6|8120.7|8108.7|0
1609883700000|2021-01-05 21:55:00|8123.7|8111.7|8120.8|8108.8|8124.1|8112.1|8119.3|8107.3|0
1609884000000|2021-01-05 22:00:00|8120.6|8108.6|8121.4|8109.4|8122|8110|8120.6|8108.6|0
1609884300000|2021-01-05 22:05:00|8121.2|8109.2|8121|8109|8121.2|8109.2|8121|8109|0
1609884600000|2021-01-05 22:10:00|8121.2|8109.2|8122.4|8110.4|8122.6|8110.6|8121|8109|0
1609884900000|2021-01-05 22:15:00|8122.2|8110.2|8120.6|8108.6|8122.4|8110.4|8120.1|8108.1|0
1609885200000|2021-01-05 22:20:00|8120.3|8108.3|8119.3|8107.3|8121.2|8109.2|8119.3|8107.3|0
1609885500000|2021-01-05 22:25:00|8119.1|8107.1|8121.2|8109.2|8121.2|8109.2|8118.9|8106.9|0
1609885800000|2021-01-05 22:30:00|8121|8109|8121|8109|8121.2|8109.2|8120.3|8108.3|0
1609886100000|2021-01-05 22:35:00|8120.1|8108.1|8119.9|8107.9|8121|8109|8119.3|8107.3|0
1609886400000|2021-01-05 22:40:00|8119.7|8107.7|8119.7|8107.7|8120.1|8108.1|8119.5|8107.5|0
1609886700000|2021-01-05 22:45:00|8119.5|8107.5|8119.3|8107.3|8119.7|8107.7|8118.9|8106.9|0
1609887000000|2021-01-05 22:50:00|8119.5|8107.5|8119.5|8107.5|8119.5|8107.5|8119.3|8107.3|0
1609887300000|2021-01-05 22:55:00|8119.3|8107.3|8119.5|8107.5|8119.9|8107.9|8119.3|8107.3|0
1609887600000|2021-01-05 23:00:00|8119.4|8107.4|8115.7|8103.7|8126|8114|8113.4|8101.4|0
1609887900000|2021-01-05 23:05:00|8115.9|8103.9|8111.6|8099.6|8116.3|8104.3|8110.2|8098.2|0
1609888200000|2021-01-05 23:10:00|8112|8100|8112.9|8100.9|8115|8103|8111.6|8099.6|0
1609888500000|2021-01-05 23:15:00|8112.5|8100.5|8110|8098|8113.2|8101.2|8108.6|8096.6|0
1609888800000|2021-01-05 23:20:00|8110.1|8098.1|8112|8100|8112.9|8100.9|8110|8098|0
1609889100000|2021-01-05 23:25:00|8111.9|8099.9|8111.1|8099.1|8112.5|8100.5|8110.4|8098.4|0
1609889400000|2021-01-05 23:30:00|8111.6|8099.6|8107.5|8095.5|8111.8|8099.8|8105.6|8093.6|0
1609889700000|2021-01-05 23:35:00|8107.6|8095.6|8112.9|8100.9|8113.4|8101.4|8106.1|8094.1|0
1609890000000|2021-01-05 23:40:00|8112.7|8100.7|8112|8100|8114.3|8102.3|8112|8100|0
1609890300000|2021-01-05 23:45:00|8112.1|8100.1|8115|8103|8115.2|8103.2|8112|8100|0
1609890600000|2021-01-05 23:50:00|8115.2|8103.2|8113.8|8101.8|8117.7|8105.7|8113.4|8101.4|0
1609890900000|2021-01-05 23:55:00|8113.4|8101.4|8111.8|8099.8|8113.4|8101.4|8110|8098|0
1609891200000|2021-01-06 00:00:00|8112|8100|8120.2|8108.2|8125.2|8113.2|8111.1|8099.1|0
1609891500000|2021-01-06 00:05:00|8120.7|8108.7|8115|8103|8121.8|8109.8|8114.3|8102.3|0
1609891800000|2021-01-06 00:10:00|8115.2|8103.2|8119.3|8107.3|8119.8|8107.8|8113.4|8101.4|0
1609892100000|2021-01-06 00:15:00|8119.1|8107.1|8122.8|8110.8|8131|8119|8118.9|8106.9|0
1609892400000|2021-01-06 00:20:00|8123.2|8111.2|8129.7|8117.7|8132.2|8120.2|8122.8|8110.8|0
1609892700000|2021-01-06 00:25:00|8130.1|8118.1|8127.5|8115.5|8133.1|8121.1|8127.4|8115.4|0
1609893000000|2021-01-06 00:30:00|8127.9|8115.9|8134.4|8122.4|8135.4|8123.4|8126.5|8114.5|0
1609893300000|2021-01-06 00:35:00|8134|8122|8134.4|8122.4|8135.5|8123.5|8129.9|8117.9|0
1609893600000|2021-01-06 00:40:00|8134.8|8122.8|8143.2|8131.2|8144.5|8132.5|8134.3|8122.3|0
1609893900000|2021-01-06 00:45:00|8144.3|8132.3|8139.9|8127.9|8144.3|8132.3|8137.6|8125.6|0
1609894200000|2021-01-06 00:50:00|8139.8|8127.8|8130.7|8118.7|8142.2|8130.2|8126.2|8114.2|0
1609894500000|2021-01-06 00:55:00|8130.6|8118.6|8117.1|8105.1|8130.6|8118.6|8107.8|8095.8|0
1609894800000|2021-01-06 01:00:00|8117.2|8105.2|8113.9|8101.9|8124.1|8112.1|8110.4|8098.4|0
1609895100000|2021-01-06 01:05:00|8114.3|8102.3|8120.6|8108.6|8123.9|8111.9|8112.7|8100.7|0
1609895400000|2021-01-06 01:10:00|8120.7|8108.7|8113.9|8101.9|8121.8|8109.8|8110.5|8098.5|0
1609895700000|2021-01-06 01:15:00|8114.3|8102.3|8096.6|8084.6|8115|8103|8094.1|8082.1|0
1609896000000|2021-01-06 01:20:00|8096.5|8084.5|8105.6|8093.6|8110|8098|8094.1|8082.1|0
1609896300000|2021-01-06 01:25:00|8105.5|8093.5|8097|8085|8107.8|8095.8|8089.5|8077.5|0
1609896600000|2021-01-06 01:30:00|8097.1|8085.1|8110.6|8098.6|8110.7|8098.7|8095.1|8083.1|0
1609896900000|2021-01-06 01:35:00|8110.5|8098.5|8089.3|8077.3|8110.6|8098.6|8088.1|8076.1|0
1609897200000|2021-01-06 01:40:00|8090.4|8078.4|8090.1|8078.1|8096.8|8084.8|8085.8|8073.8|0
1609897500000|2021-01-06 01:45:00|8090|8078|8091.1|8079.1|8095.6|8083.6|8081.9|8069.9|0
1609897800000|2021-01-06 01:50:00|8090.7|8078.7|8112.4|8100.4|8113.5|8101.5|8086.7|8074.7|0
1609898100000|2021-01-06 01:55:00|8112|8100|8104.7|8092.7|8120.4|8108.4|8104.7|8092.7|0
1609898400000|2021-01-06 02:00:00|8105.6|8093.6|8109.1|8097.1|8117.3|8105.3|8100|8088|0
1609898700000|2021-01-06 02:05:00|8110.4|8098.4|8101.2|8089.2|8110.4|8098.4|8099|8087|0
1609899000000|2021-01-06 02:10:00|8101.6|8089.6|8096.8|8084.8|8105.7|8093.7|8096.8|8084.8|0
1609899300000|2021-01-06 02:15:00|8097.2|8085.2|8101.2|8089.2|8110.5|8098.5|8096.7|8084.7|0
1609899600000|2021-01-06 02:20:00|8101.3|8089.3|8103.9|8091.9|8105.6|8093.6|8098.7|8086.7|0
1609899900000|2021-01-06 02:25:00|8103.2|8091.2|8113.3|8101.3|8115.4|8103.4|8101|8089|0
1609900200000|2021-01-06 02:30:00|8113.4|8101.4|8112|8100|8118.9|8106.9|8108.7|8096.7|0
1609900500000|2021-01-06 02:35:00|8112.4|8100.4|8117.6|8105.6|8119.8|8107.8|8111|8099|0
1609900800000|2021-01-06 02:40:00|8117.5|8105.5|8115.2|8103.2|8117.6|8105.6|8110.7|8098.7|0
1609901100000|2021-01-06 02:45:00|8115.6|8103.6|8105|8093|8117.6|8105.6|8103.9|8091.9|0
1609901400000|2021-01-06 02:50:00|8104.6|8092.6|8090.1|8078.1|8104.6|8092.6|8090.1|8078.1|0
1609901700000|2021-01-06 02:55:00|8090|8078|8094.3|8082.3|8099.8|8087.8|8087.5|8075.5|0
1609902000000|2021-01-06 03:00:00|8094.7|8082.7|8086.7|8074.7|8096.5|8084.5|8084.3|8072.3|0
1609902300000|2021-01-06 03:05:00|8086.6|8074.6|8093.7|8081.7|8100.3|8088.3|8086.6|8074.6|0
1609902600000|2021-01-06 03:10:00|8093.3|8081.3|8095|8083|8100.6|8088.6|8089.2|8077.2|0
1609902900000|2021-01-06 03:15:00|8095.4|8083.4|8097.3|8085.3|8099.5|8087.5|8091.7|8079.7|0
1609903200000|2021-01-06 03:20:00|8096.9|8084.9|8089.4|8077.4|8098.4|8086.4|8087|8075|0
1609903500000|2021-01-06 03:25:00|8089|8077|8088.1|8076.1|8094|8082|8087|8075|0
1609903800000|2021-01-06 03:30:00|8088.5|8076.5|8092.2|8080.2|8093.8|8081.8|8082.4|8070.4|0
1609904100000|2021-01-06 03:35:00|8091.5|8079.5|8089.2|8077.2|8095.9|8083.9|8089.1|8077.1|0
1609904400000|2021-01-06 03:40:00|8089.6|8077.6|8091.4|8079.4|8093.8|8081.8|8083.4|8071.4|0
1609904700000|2021-01-06 03:45:00|8092.2|8080.2|8089.2|8077.2|8096.1|8084.1|8089.2|8077.2|0
1609905000000|2021-01-06 03:50:00|8089.6|8077.6|8091.4|8079.4|8095.9|8083.9|8089.2|8077.2|0
1609905300000|2021-01-06 03:55:00|8091.8|8079.8|8088|8076|8092.5|8080.5|8086.9|8074.9|0
1609905600000|2021-01-06 04:00:00|8088.4|8076.4|8082.4|8070.4|8091.4|8079.4|8075.5|8063.5|0
1609905900000|2021-01-06 04:05:00|8083.5|8071.5|8083.5|8071.5|8086.9|8074.9|8080.2|8068.2|0
1609906200000|2021-01-06 04:10:00|8084.6|8072.6|8086.8|8074.8|8086.9|8074.9|8082.3|8070.3|0
1609906500000|2021-01-06 04:15:00|8087|8075|8086.8|8074.8|8091.5|8079.5|8086.8|8074.8|0
1609906800000|2021-01-06 04:20:00|8086.7|8074.7|8105|8093|8106.2|8094.2|8082.3|8070.3|0
1609907100000|2021-01-06 04:25:00|8102.8|8090.8|8109.3|8097.3|8111.8|8099.8|8101.5|8089.5|0
1609907400000|2021-01-06 04:30:00|8108.2|8096.2|8100.1|8088.1|8108.2|8096.2|8097.9|8085.9|0
1609907700000|2021-01-06 04:35:00|8099.7|8087.7|8095.6|8083.6|8102.4|8090.4|8093.4|8081.4|0
1609908000000|2021-01-06 04:40:00|8095.7|8083.7|8091.1|8079.1|8097.9|8085.9|8086.5|8074.5|0
1609908300000|2021-01-06 04:45:00|8091.2|8079.2|8088.9|8076.9|8095.7|8083.7|8086.5|8074.5|0
1609908600000|2021-01-06 04:50:00|8089|8077|8093.7|8081.7|8093.7|8081.7|8082.2|8070.2|0
1609908900000|2021-01-06 04:55:00|8092.9|8080.9|8089.2|8077.2|8093.8|8081.8|8088|8076|0
1609909200000|2021-01-06 05:00:00|8089.1|8077.1|8093.6|8081.6|8093.6|8081.6|8089|8077|0
1609909500000|2021-01-06 05:05:00|8093.7|8081.7|8098.3|8086.3|8098.3|8086.3|8091.4|8079.4|0
1609909800000|2021-01-06 05:10:00|8097.9|8085.9|8105|8093|8107.3|8095.3|8096.1|8084.1|0
1609910100000|2021-01-06 05:15:00|8105.1|8093.1|8105.2|8093.2|8115.1|8103.1|8104.9|8092.9|0
1609910400000|2021-01-06 05:20:00|8105.1|8093.1|8116.1|8104.1|8116.2|8104.2|8105.1|8093.1|0
1609910700000|2021-01-06 05:25:00|8115.3|8103.3|8113.8|8101.8|8118.3|8106.3|8112.7|8100.7|0
1609911000000|2021-01-06 05:30:00|8113.7|8101.7|8118.1|8106.1|8118.2|8106.2|8113.7|8101.7|0
1609911300000|2021-01-06 05:35:00|8118|8106|8115.9|8103.9|8120.3|8108.3|8113.7|8101.7|0
1609911600000|2021-01-06 05:40:00|8116.7|8104.7|8115.7|8103.7|8118.1|8106.1|8113.7|8101.7|0
1609911900000|2021-01-06 05:45:00|8115.6|8103.6|8113.3|8101.3|8120|8108|8113.3|8101.3|0
1609912200000|2021-01-06 05:50:00|8113.7|8101.7|8108.5|8096.5|8115.5|8103.5|8105.2|8093.2|0
1609912500000|2021-01-06 05:55:00|8109.3|8097.3|8110.8|8098.8|8110.9|8098.9|8108.5|8096.5|0
1609912800000|2021-01-06 06:00:00|8111.2|8099.2|8113.4|8101.4|8117.6|8105.6|8110.7|8098.7|0
1609913100000|2021-01-06 06:05:00|8113.3|8101.3|8117.8|8105.8|8117.8|8105.8|8110.9|8098.9|0
1609913400000|2021-01-06 06:10:00|8117.7|8105.7|8115.5|8103.5|8117.7|8105.7|8111|8099|0
1609913700000|2021-01-06 06:15:00|8115.6|8103.6|8122.6|8110.6|8122.6|8110.6|8113.5|8101.5|0
1609914000000|2021-01-06 06:20:00|8122.5|8110.5|8120.3|8108.3|8123.7|8111.7|8120.3|8108.3|0
1609914300000|2021-01-06 06:25:00|8120.2|8108.2|8120.4|8108.4|8121.4|8109.4|8118|8106|0
1609914600000|2021-01-06 06:30:00|8120.3|8108.3|8131.3|8119.3|8131.4|8119.4|8120.3|8108.3|0
1609914900000|2021-01-06 06:35:00|8132.1|8120.1|8131.2|8119.2|8135.6|8123.6|8131.2|8119.2|0
1609915200000|2021-01-06 06:40:00|8131.3|8119.3|8137.8|8125.8|8137.9|8125.9|8131.3|8119.3|0
1609915500000|2021-01-06 06:45:00|8137.7|8125.7|8137.6|8125.6|8139.8|8127.8|8133.1|8121.1|0
1609915800000|2021-01-06 06:50:00|8137.7|8125.7|8144.2|8132.2|8144.3|8132.3|8137.6|8125.6|0
1609916100000|2021-01-06 06:55:00|8144.3|8132.3|8144.2|8132.2|8146.5|8134.5|8142.1|8130.1|0
1609916400000|2021-01-06 07:00:00|8141.7|8129.7|8166.9|8161.9|8169.4|8164.4|8126.4|8121.4|116
1609916700000|2021-01-06 07:05:00|8166.4|8161.4|8167.9|8162.9|8176.4|8171.4|8162.4|8157.4|91
1609917000000|2021-01-06 07:10:00|8168.4|8163.4|8172.9|8167.9|8175.4|8170.4|8160.4|8155.4|35
1609917300000|2021-01-06 07:15:00|8172.4|8167.4|8178.9|8173.9|8186.9|8181.9|8169.4|8164.4|42
1609917600000|2021-01-06 07:20:00|8180.4|8175.4|8184.9|8179.9|8184.9|8179.9|8176.9|8171.9|33
1609917900000|2021-01-06 07:25:00|8184.4|8179.4|8172.4|8167.4|8185.4|8180.4|8167.9|8162.9|14
1609918200000|2021-01-06 07:30:00|8171.9|8166.9|8183.4|8178.4|8185.4|8180.4|8170.9|8165.9|19
1609918500000|2021-01-06 07:35:00|8182.9|8177.9|8187.4|8182.4|8189.4|8184.4|8176.4|8171.4|23
1609918800000|2021-01-06 07:40:00|8187.9|8182.9|8186.9|8181.9|8194.9|8189.9|8182.9|8177.9|10
1609919100000|2021-01-06 07:45:00|8187.4|8182.4|8189.4|8184.4|8192.4|8187.4|8178.9|8173.9|22
1609919400000|2021-01-06 07:50:00|8189.9|8184.9|8183.4|8178.4|8199.4|8194.4|8182.9|8177.9|22
1609919700000|2021-01-06 07:55:00|8183.9|8178.9|8191.4|8186.4|8193.9|8188.9|8183.9|8178.9|54
1609920000000|2021-01-06 08:00:00|8190.9|8185.9|8174.4|8169.4|8190.9|8185.9|8159.9|8154.9|480
1609920300000|2021-01-06 08:05:00|8173.9|8168.9|8175.9|8170.9|8191.9|8186.9|8166.4|8161.4|346
1609920600000|2021-01-06 08:10:00|8175.4|8170.4|8171.4|8166.4|8185.9|8180.9|8161.9|8156.9|261
1609920900000|2021-01-06 08:15:00|8170.4|8165.4|8157.4|8152.4|8174.4|8169.4|8150.9|8145.9|234
1609921200000|2021-01-06 08:20:00|8156.9|8151.9|8166.4|8161.4|8166.4|8161.4|8147.4|8142.4|170
1609921500000|2021-01-06 08:25:00|8165.9|8160.9|8173.9|8168.9|8175.9|8170.9|8160.9|8155.9|194
1609921800000|2021-01-06 08:30:00|8172.4|8167.4|8178.9|8173.9|8179.9|8174.9|8158.9|8153.9|138
1609922100000|2021-01-06 08:35:00|8178.4|8173.4|8163.9|8158.9|8179.4|8174.4|8162.9|8157.9|117
1609922400000|2021-01-06 08:40:00|8165.4|8160.4|8145.9|8140.9|8165.9|8160.9|8137.9|8132.9|177
1609922700000|2021-01-06 08:45:00|8143.9|8138.9|8145.9|8140.9|8153.9|8148.9|8141.4|8136.4|117
1609923000000|2021-01-06 08:50:00|8146.4|8141.4|8148.4|8143.4|8156.9|8151.9|8144.9|8139.9|130
1609923300000|2021-01-06 08:55:00|8147.9|8142.9|8148.9|8143.9|8156.9|8151.9|8142.4|8137.4|120
1609923600000|2021-01-06 09:00:00|8148.4|8143.4|8155.4|8150.4|8155.9|8150.9|8135.4|8130.4|165
1609923900000|2021-01-06 09:05:00|8155.9|8150.9|8158.9|8153.9|8168.9|8163.9|8152.9|8147.9|136
1609924200000|2021-01-06 09:10:00|8158.4|8153.4|8159.9|8154.9|8163.4|8158.4|8154.4|8149.4|50
1609924500000|2021-01-06 09:15:00|8160.4|8155.4|8179.4|8174.4|8184.9|8179.9|8160.4|8155.4|157
1609924800000|2021-01-06 09:20:00|8179.9|8174.9|8173.4|8168.4|8182.4|8177.4|8168.9|8163.9|47
1609925100000|2021-01-06 09:25:00|8173.9|8168.9|8173.4|8168.4|8179.9|8174.9|8171.9|8166.9|101
1609925400000|2021-01-06 09:30:00|8173.9|8168.9|8172.9|8167.9|8180.9|8175.9|8168.4|8163.4|56
1609925700000|2021-01-06 09:35:00|8173.9|8168.9|8188.4|8183.4|8188.9|8183.9|8173.9|8168.9|100
1609926000000|2021-01-06 09:40:00|8188.9|8183.9|8195.9|8190.9|8197.9|8192.9|8182.4|8177.4|93
1609926300000|2021-01-06 09:45:00|8196.4|8191.4|8210.9|8205.9|8210.9|8205.9|8193.9|8188.9|194
1609926600000|2021-01-06 09:50:00|8211.4|8206.4|8222.4|8217.4|8230.4|8225.4|8211.4|8206.4|234
1609926900000|2021-01-06 09:55:00|8222.9|8217.9|8222.4|8217.4|8223.9|8218.9|8209.4|8204.4|79
1609927200000|2021-01-06 10:00:00|8219.4|8214.4|8220.9|8215.9|8226.9|8221.9|8214.4|8209.4|156
1609927500000|2021-01-06 10:05:00|8221.9|8216.9|8243.9|8238.9|8243.9|8238.9|8221.9|8216.9|277
1609927800000|2021-01-06 10:10:00|8243.4|8238.4|8232.9|8227.9|8248.4|8243.4|8232.4|8227.4|483
1609928100000|2021-01-06 10:15:00|8233.9|8228.9|8234.9|8229.9|8241.9|8236.9|8225.9|8220.9|185
1609928400000|2021-01-06 10:20:00|8235.4|8230.4|8225.9|8220.9|8239.9|8234.9|8225.9|8220.9|100
1609928700000|2021-01-06 10:25:00|8226.4|8221.4|8221.9|8216.9|8238.4|8233.4|8219.9|8214.9|95
1609929000000|2021-01-06 10:30:00|8225.9|8220.9|8234.9|8229.9|8237.4|8232.4|8223.9|8218.9|122
1609929300000|2021-01-06 10:35:00|8234.4|8229.4|8225.4|8220.4|8236.9|8231.9|8223.9|8218.9|46
1609929600000|2021-01-06 10:40:00|8224.9|8219.9|8232.9|8227.9|8233.9|8228.9|8224.4|8219.4|91
1609929900000|2021-01-06 10:45:00|8232.4|8227.4|8229.9|8224.9|8236.9|8231.9|8228.4|8223.4|127
1609930200000|2021-01-06 10:50:00|8230.4|8225.4|8236.9|8231.9|8237.9|8232.9|8224.9|8219.9|77
1609930500000|2021-01-06 10:55:00|8236.4|8231.4|8231.4|8226.4|8238.4|8233.4|8228.4|8223.4|53
1609930800000|2021-01-06 11:00:00|8230.9|8225.9|8227.9|8222.9|8230.9|8225.9|8223.9|8218.9|68
1609931100000|2021-01-06 11:05:00|8228.4|8223.4|8228.9|8223.9|8234.9|8229.9|8226.9|8221.9|72
1609931400000|2021-01-06 11:10:00|8228.4|8223.4|8232.9|8227.9|8234.9|8229.9|8226.4|8221.4|122
1609931700000|2021-01-06 11:15:00|8233.4|8228.4|8222.4|8217.4|8233.9|8228.9|8221.9|8216.9|72
1609932000000|2021-01-06 11:20:00|8222.9|8217.9|8240.9|8235.9|8240.9|8235.9|8221.4|8216.4|115
1609932300000|2021-01-06 11:25:00|8239.9|8234.9|8245.9|8240.9|8251.9|8246.9|8239.9|8234.9|79
1609932600000|2021-01-06 11:30:00|8245.4|8240.4|8249.4|8244.4|8249.9|8244.9|8241.9|8236.9|39
1609932900000|2021-01-06 11:35:00|8248.9|8243.9|8247.4|8242.4|8249.9|8244.9|8239.9|8234.9|117
1609933200000|2021-01-06 11:40:00|8246.9|8241.9|8244.9|8239.9|8252.9|8247.9|8244.9|8239.9|99
1609933500000|2021-01-06 11:45:00|8245.9|8240.9|8249.9|8244.9|8251.4|8246.4|8245.9|8240.9|28
1609933800000|2021-01-06 11:50:00|8249.4|8244.4|8250.9|8245.9|8261.4|8256.4|8247.9|8242.9|75
1609934100000|2021-01-06 11:55:00|8251.4|8246.4|8245.9|8240.9|8253.9|8248.9|8245.9|8240.9|34
1609934400000|2021-01-06 12:00:00|8245.4|8240.4|8249.4|8244.4|8254.4|8249.4|8242.9|8237.9|48
1609934700000|2021-01-06 12:05:00|8248.9|8243.9|8256.9|8251.9|8259.9|8254.9|8246.9|8241.9|35
1609935000000|2021-01-06 12:10:00|8257.4|8252.4|8253.9|8248.9|8257.4|8252.4|8247.4|8242.4|59
1609935300000|2021-01-06 12:15:00|8254.4|8249.4|8256.9|8251.9|8260.4|8255.4|8252.9|8247.9|65
1609935600000|2021-01-06 12:20:00|8255.9|8250.9|8259.4|8254.4|8259.9|8254.9|8255.4|8250.4|37
1609935900000|2021-01-06 12:25:00|8259.9|8254.9|8253.9|8248.9|8259.9|8254.9|8247.9|8242.9|45
1609936200000|2021-01-06 12:30:00|8254.4|8249.4|8257.9|8252.9|8260.9|8255.9|8252.9|8247.9|55
1609936500000|2021-01-06 12:35:00|8257.4|8252.4|8257.4|8252.4|8259.9|8254.9|8252.4|8247.4|46
1609936800000|2021-01-06 12:40:00|8255.3|8250.3|8252.8|8247.8|8256.8|8251.8|8248.8|8243.8|33
1609937100000|2021-01-06 12:45:00|8253.3|8248.3|8249.3|8244.3|8255.3|8250.3|8247.8|8242.8|10
1609937400000|2021-01-06 12:50:00|8249.8|8244.8|8242.8|8237.8|8251.3|8246.3|8240.8|8235.8|53
1609937700000|2021-01-06 12:55:00|8243.3|8238.3|8242.8|8237.8|8245.8|8240.8|8238.8|8233.8|68
1609938000000|2021-01-06 13:00:00|8242.3|8237.3|8257.3|8252.3|8257.3|8252.3|8242.3|8237.3|47
1609938300000|2021-01-06 13:05:00|8256.8|8251.8|8260.3|8255.3|8260.8|8255.8|8251.8|8246.8|41
1609938600000|2021-01-06 13:10:00|8259.8|8254.8|8255.3|8250.3|8262.3|8257.3|8253.3|8248.3|62
1609938900000|2021-01-06 13:15:00|8254.8|8249.8|8255.3|8250.3|8259.8|8254.8|8249.3|8244.3|56
1609939200000|2021-01-06 13:20:00|8255.8|8250.8|8259.8|8254.8|8263.3|8258.3|8255.3|8250.3|29
1609939500000|2021-01-06 13:25:00|8260.3|8255.3|8266.3|8261.3|8266.8|8261.8|8259.8|8254.8|45
1609939800000|2021-01-06 13:30:00|8266.8|8261.8|8278.3|8273.3|8278.8|8273.8|8266.8|8261.8|122
1609940100000|2021-01-06 13:35:00|8279.3|8274.3|8285.8|8280.8|8287.8|8282.8|8279.3|8274.3|78
1609940400000|2021-01-06 13:40:00|8286.3|8281.3|8285.3|8280.3|8290.8|8285.8|8281.8|8276.8|107
1609940700000|2021-01-06 13:45:00|8284.8|8279.8|8285.8|8280.8|8288.3|8283.3|8279.8|8274.8|79
1609941000000|2021-01-06 13:50:00|8285.3|8280.3|8290.8|8285.8|8294.8|8289.8|8283.8|8278.8|116
1609941300000|2021-01-06 13:55:00|8291.3|8286.3|8295.3|8290.3|8295.8|8290.8|8285.8|8280.8|90
1609941600000|2021-01-06 14:00:00|8294.3|8289.3|8286.3|8281.3|8300.8|8295.8|8284.8|8279.8|95
1609941900000|2021-01-06 14:05:00|8286.8|8281.8|8281.8|8276.8|8287.8|8282.8|8276.3|8271.3|150
1609942200000|2021-01-06 14:10:00|8281.3|8276.3|8282.3|8277.3|8288.3|8283.3|8278.8|8273.8|87
1609942500000|2021-01-06 14:15:00|8281.8|8276.8|8270.8|8265.8|8285.8|8280.8|8269.8|8264.8|69
1609942800000|2021-01-06 14:20:00|8270.3|8265.3|8266.8|8261.8|8273.3|8268.3|8264.3|8259.3|57
1609943100000|2021-01-06 14:25:00|8266.3|8261.3|8281.3|8276.3|8282.3|8277.3|8261.8|8256.8|57
1609943400000|2021-01-06 14:30:00|8281.8|8276.8|8273.8|8268.8|8283.8|8278.8|8271.3|8266.3|112
1609943700000|2021-01-06 14:35:00|8274.3|8269.3|8291.8|8286.8|8292.3|8287.3|8274.3|8269.3|101
1609944000000|2021-01-06 14:40:00|8291.3|8286.3|8321.8|8316.8|8321.8|8316.8|8291.3|8286.3|244
1609944300000|2021-01-06 14:45:00|8321.3|8316.3|8342.8|8337.8|8348.3|8343.3|8320.8|8315.8|280
1609944600000|2021-01-06 14:50:00|8342.3|8337.3|8358.3|8353.3|8363.3|8358.3|8339.8|8334.8|285
1609944900000|2021-01-06 14:55:00|8358.8|8353.8|8360.8|8355.8|8360.8|8355.8|8350.3|8345.3|198
1609945200000|2021-01-06 15:00:00|8359.8|8354.8|8366.3|8361.3|8366.3|8361.3|8353.3|8348.3|211
1609945500000|2021-01-06 15:05:00|8366.8|8361.8|8371.3|8366.3|8372.3|8367.3|8360.3|8355.3|242
1609945800000|2021-01-06 15:10:00|8369.6|8364.6|8375.6|8370.6|8378.1|8373.1|8365.6|8360.6|243
1609946100000|2021-01-06 15:15:00|8375.1|8370.1|8379.6|8374.6|8386.6|8381.6|8370.6|8365.6|342
1609946400000|2021-01-06 15:20:00|8380.1|8375.1|8382.1|8377.1|8386.1|8381.1|8375.1|8370.1|85
1609946700000|2021-01-06 15:25:00|8381.6|8376.6|8376.1|8371.1|8386.6|8381.6|8374.1|8369.1|141
1609947000000|2021-01-06 15:30:00|8377.1|8372.1|8376.6|8371.6|8383.1|8378.1|8374.1|8369.1|248
1609947300000|2021-01-06 15:35:00|8377.1|8372.1|8367.6|8362.6|8379.6|8374.6|8367.6|8362.6|97
1609947600000|2021-01-06 15:40:00|8369.1|8364.1|8377.6|8372.6|8380.6|8375.6|8362.6|8357.6|142
1609947900000|2021-01-06 15:45:00|8378.1|8373.1|8377.6|8372.6|8382.1|8377.1|8369.6|8364.6|164
1609948200000|2021-01-06 15:50:00|8378.1|8373.1|8379.1|8374.1|8383.1|8378.1|8375.6|8370.6|154
1609948500000|2021-01-06 15:55:00|8379.6|8374.6|8360.6|8355.6|8381.6|8376.6|8358.6|8353.6|183
1609948800000|2021-01-06 16:00:00|8361.6|8356.6|8362.6|8357.6|8371.6|8366.6|8356.6|8351.6|262
1609949100000|2021-01-06 16:05:00|8362.1|8357.1|8355.6|8350.6|8363.1|8358.1|8354.1|8349.1|195
1609949400000|2021-01-06 16:10:00|8356.1|8351.1|8368.1|8363.1|8368.6|8363.6|8352.6|8347.6|163
1609949700000|2021-01-06 16:15:00|8368.6|8363.6|8360.6|8355.6|8369.6|8364.6|8360.1|8355.1|146
1609950000000|2021-01-06 16:20:00|8361.1|8356.1|8364.6|8359.6|8366.1|8361.1|8357.6|8352.6|133
1609950300000|2021-01-06 16:25:00|8364.1|8359.1|8362.6|8357.6|8366.1|8361.1|8358.6|8353.6|540
1609950600000|2021-01-06 16:30:00|8363.6|8356.6|8351.6|8343.6|8363.6|8356.6|8346.6|8339.6|692
1609950900000|2021-01-06 16:35:00|8350.6|8342.6|8342.6|8335.6|8350.6|8343.6|8342.6|8335.6|209
1609951200000|2021-01-06 16:40:00|8341.6|8336.6|8344.6|8337.6|8345.6|8338.6|8340.6|8333.6|53
1609951500000|2021-01-06 16:45:00|8345.6|8339.6|8340.6|8333.6|8349.6|8342.6|8337.6|8331.6|83
1609951800000|2021-01-06 16:50:00|8341.6|8334.6|8347.6|8340.6|8349.6|8343.6|8341.6|8334.6|29
1609952100000|2021-01-06 16:55:00|8348.6|8341.6|8355.6|8348.6|8355.6|8348.6|8348.6|8340.6|39
1609952400000|2021-01-06 17:00:00|8356.6|8347.6|8359.6|8352.6|8359.6|8352.6|8354.6|8347.6|20
1609952700000|2021-01-06 17:05:00|8358.6|8351.6|8359.6|8352.6|8360.6|8354.6|8354.6|8347.6|58
1609953000000|2021-01-06 17:10:00|8360.6|8351.6|8358.6|8350.6|8360.6|8352.6|8356.6|8350.6|7
1609953300000|2021-01-06 17:15:00|8357.6|8351.6|8366.6|8359.6|8366.6|8359.6|8357.6|8351.6|20
1609953600000|2021-01-06 17:20:00|8367.6|8360.6|8365.6|8358.6|8368.6|8361.6|8364.6|8357.6|26
1609953900000|2021-01-06 17:25:00|8366.6|8359.6|8370.6|8363.6|8371.6|8363.6|8365.6|8359.6|18
1609954200000|2021-01-06 17:30:00|8371.6|8364.6|8374.6|8366.6|8375.6|8368.6|8371.6|8364.6|14
1609954500000|2021-01-06 17:35:00|8375.6|8367.6|8371.6|8364.6|8377.6|8369.6|8371.6|8364.6|11
1609954800000|2021-01-06 17:40:00|8372.6|8363.6|8373.6|8365.6|8373.6|8365.6|8369.6|8362.6|6
1609955100000|2021-01-06 17:45:00|8372.6|8366.6|8375.6|8369.6|8377.6|8369.6|8372.6|8366.6|21
1609955400000|2021-01-06 17:50:00|8377.6|8370.6|8383.6|8376.6|8385.6|8378.6|8375.6|8368.6|33
1609955700000|2021-01-06 17:55:00|8384.6|8377.6|8384.6|8376.6|8386.6|8379.6|8382.6|8374.6|23
1609956000000|2021-01-06 18:00:00|8383.6|8377.6|8383.6|8376.6|8388.6|8380.6|8383.6|8375.6|10
1609956300000|2021-01-06 18:05:00|8384.6|8377.6|8383.6|8375.6|8385.6|8378.6|8383.6|8375.6|3
1609956600000|2021-01-06 18:10:00|8384.6|8376.6|8388.6|8381.6|8388.6|8381.6|8384.6|8376.6|16
1609956900000|2021-01-06 18:15:00|8389.6|8382.6|8386.6|8378.6|8391.6|8384.6|8386.6|8377.6|6
1609957200000|2021-01-06 18:20:00|8387.6|8379.6|8387.6|8379.6|8387.6|8380.6|8385.6|8378.6|3
1609957500000|2021-01-06 18:25:00|8386.6|8378.6|8386.6|8379.6|8387.6|8379.6|8385.6|8378.6|5
1609957800000|2021-01-06 18:30:00|8385.6|8380.6|8387.6|8378.6|8387.6|8380.6|8383.6|8377.6|14
1609958100000|2021-01-06 18:35:00|8386.6|8379.6|8386.6|8378.6|8387.6|8380.6|8384.6|8377.6|1
1609958400000|2021-01-06 18:40:00|8387.6|8379.6|8392.6|8386.6|8393.6|8386.6|8386.6|8378.6|8
1609958700000|2021-01-06 18:45:00|8393.6|8385.6|8391.6|8382.6|8393.6|8386.6|8387.6|8381.6|30
1609959000000|2021-01-06 18:50:00|8390.6|8383.6|8386.6|8377.6|8390.6|8383.6|8386.6|8377.6|11
1609959300000|2021-01-06 18:55:00|8384.6|8376.6|8389.4|8377.4|8391.6|8381.6|8382.6|8374.6|22
1609959600000|2021-01-06 19:00:00|8389.5|8377.5|8394.1|8382.1|8395.4|8383.4|8389.2|8377.2|0
1609959900000|2021-01-06 19:05:00|8394.3|8382.3|8394.2|8382.2|8396.7|8384.7|8394.1|8382.1|0
1609960200000|2021-01-06 19:10:00|8394.1|8382.1|8391.7|8379.7|8396.7|8384.7|8391.7|8379.7|0
1609960500000|2021-01-06 19:15:00|8391.8|8379.8|8378.6|8366.6|8392|8380|8373.4|8361.4|0
1609960800000|2021-01-06 19:20:00|8378.7|8366.7|8373.7|8361.7|8383.7|8371.7|8371.4|8359.4|0
1609961100000|2021-01-06 19:25:00|8373.6|8361.6|8359.4|8347.4|8373.9|8361.9|8359.1|8347.1|0
1609961400000|2021-01-06 19:30:00|8359.3|8347.3|8363.6|8351.6|8368.9|8356.9|8353.5|8341.5|0
1609961700000|2021-01-06 19:35:00|8361.6|8349.6|8357|8345|8364.1|8352.1|8348.4|8336.4|0
1609962000000|2021-01-06 19:40:00|8356.9|8344.9|8363.1|8351.1|8370.2|8358.2|8352.2|8340.2|0
1609962300000|2021-01-06 19:45:00|8363|8351|8346.8|8334.8|8367.5|8355.5|8344.4|8332.4|0
1609962600000|2021-01-06 19:50:00|8346.9|8334.9|8352.1|8340.1|8354.5|8342.5|8341.8|8329.8|0
1609962900000|2021-01-06 19:55:00|8350.1|8338.1|8360.1|8348.1|8362.5|8350.5|8350|8338|0
1609963200000|2021-01-06 20:00:00|8360|8348|8343.5|8331.5|8360|8348|8340.9|8328.9|0
1609963500000|2021-01-06 20:05:00|8343.6|8331.6|8350.7|8338.7|8355.6|8343.6|8343.4|8331.4|0
1609963800000|2021-01-06 20:10:00|8350.8|8338.8|8360.5|8348.5|8367.9|8355.9|8348.8|8336.8|0
1609964100000|2021-01-06 20:15:00|8360.4|8348.4|8358.3|8346.3|8363|8351|8351.3|8339.3|0
1609964400000|2021-01-06 20:20:00|8358.4|8346.4|8346.8|8334.8|8363.1|8351.1|8346.8|8334.8|0
1609964700000|2021-01-06 20:25:00|8346.7|8334.7|8355.5|8343.5|8362.1|8350.1|8339.6|8327.6|0
1609965000000|2021-01-06 20:30:00|8355.4|8343.4|8355.4|8343.4|8360.7|8348.7|8345.3|8333.3|0
1609965300000|2021-01-06 20:35:00|8355.3|8343.3|8345.3|8333.3|8357.5|8345.5|8345.1|8333.1|0
1609965600000|2021-01-06 20:40:00|8345.2|8333.2|8351.2|8339.2|8355.6|8343.6|8343.2|8331.2|0
1609965900000|2021-01-06 20:45:00|8351.1|8339.1|8353.2|8341.2|8355.6|8343.6|8341.2|8329.2|0
1609966200000|2021-01-06 20:50:00|8353.1|8341.1|8349|8337|8353.1|8341.1|8335.9|8323.9|0
1609966500000|2021-01-06 20:55:00|8348.8|8336.8|8353|8341|8355.1|8343.1|8344.7|8332.7|0
1609966800000|2021-01-06 21:00:00|8352.9|8340.9|8360.1|8348.1|8360.1|8348.1|8328.9|8316.9|4
1609967100000|2021-01-06 21:05:00|8360|8348|8373.1|8361.1|8379.4|8367.4|8359.6|8347.6|0
1609967400000|2021-01-06 21:10:00|8373|8361|8375.5|8363.5|8377.5|8365.5|8369.1|8357.1|0
1609967700000|2021-01-06 21:15:00|8375|8363|8375.5|8363.5|8376.5|8364.5|8374.2|8362.2|0
1609968000000|2021-01-06 21:20:00|8375.2|8363.2|8375.9|8363.9|8376.3|8364.3|8374|8362|0
1609968300000|2021-01-06 21:25:00|8375.5|8363.5|8375|8363|8376.3|8364.3|8374|8362|0
1609968600000|2021-01-06 21:30:00|8375.2|8363.2|8390.5|8378.5|8391|8379|8373|8361|0
1609968900000|2021-01-06 21:35:00|8391|8379|8379.1|8367.1|8391|8379|8377|8365|0
1609969200000|2021-01-06 21:40:00|8379.2|8367.2|8373.6|8361.6|8379.6|8367.6|8370.1|8358.1|0
1609969500000|2021-01-06 21:45:00|8374|8362|8373.8|8361.8|8375.9|8363.9|8370.8|8358.8|0
1609969800000|2021-01-06 21:50:00|8373.4|8361.4|8371.2|8359.2|8374.6|8362.6|8367.7|8355.7|0
1609970100000|2021-01-06 21:55:00|8371.1|8359.1|8372.1|8360.1|8372.5|8360.5|8367|8355|0
1609970400000|2021-01-06 22:00:00|8371.4|8359.4|8368.3|8356.3|8371.4|8359.4|8368.3|8356.3|0
1609970700000|2021-01-06 22:05:00|8368.5|8356.5|8367.7|8355.7|8368.7|8356.7|8365.3|8353.3|0
1609971000000|2021-01-06 22:10:00|8367.4|8355.4|8367|8355|8368.3|8356.3|8366.6|8354.6|0
1609971300000|2021-01-06 22:15:00|8367.2|8355.2|8366.8|8354.8|8367.7|8355.7|8366.4|8354.4|0
1609971600000|2021-01-06 22:20:00|8367|8355|8369.1|8357.1|8369.8|8357.8|8366.8|8354.8|0
1609971900000|2021-01-06 22:25:00|8369.3|8357.3|8375.6|8363.6|8375.6|8363.6|8368.9|8356.9|0
1609972200000|2021-01-06 22:30:00|8375.4|8363.4|8375.8|8363.8|8376.7|8364.7|8373.9|8361.9|0
1609972500000|2021-01-06 22:35:00|8375.2|8363.2|8375.8|8363.8|8377.5|8365.5|8374.6|8362.6|0
1609972800000|2021-01-06 22:40:00|8376.3|8364.3|8371.8|8359.8|8376.5|8364.5|8371.6|8359.6|0
1609973100000|2021-01-06 22:45:00|8371.6|8359.6|8370.2|8358.2|8372.1|8360.1|8370.2|8358.2|0
1609973400000|2021-01-06 22:50:00|8370.4|8358.4|8370.6|8358.6|8371|8359|8370.2|8358.2|0
1609973700000|2021-01-06 22:55:00|8370.4|8358.4|8372.5|8360.5|8372.5|8360.5|8370.4|8358.4|0
1609974000000|2021-01-06 23:00:00|8372.9|8360.9|8370.6|8358.6|8377.3|8365.3|8363.7|8351.7|0
1609974300000|2021-01-06 23:05:00|8370.7|8358.7|8370.6|8358.6|8377.6|8365.6|8370.2|8358.2|0
1609974600000|2021-01-06 23:10:00|8370.7|8358.7|8370.9|8358.9|8373.2|8361.2|8369.5|8357.5|0
1609974900000|2021-01-06 23:15:00|8371.1|8359.1|8369.3|8357.3|8373.9|8361.9|8369.3|8357.3|0
1609975200000|2021-01-06 23:20:00|8369.2|8357.2|8368.8|8356.8|8370.9|8358.9|8367.2|8355.2|0
1609975500000|2021-01-06 23:25:00|8368.9|8356.9|8369.5|8357.5|8370.9|8358.9|8366.3|8354.3|0
1609975800000|2021-01-06 23:30:00|8369.3|8357.3|8367.9|8355.9|8373.5|8361.5|8367|8355|0
1609976100000|2021-01-06 23:35:00|8368|8356|8368.4|8356.4|8371.4|8359.4|8367.9|8355.9|0
1609976400000|2021-01-06 23:40:00|8368.3|8356.3|8367.9|8355.9|8370.5|8358.5|8366.1|8354.1|0
1609976700000|2021-01-06 23:45:00|8368.2|8356.2|8375.5|8363.5|8376.7|8364.7|8368.2|8356.2|0
1609977000000|2021-01-06 23:50:00|8375.1|8363.1|8373.9|8361.9|8376|8364|8373|8361|0
1609977300000|2021-01-06 23:55:00|8390.5|8378.5|8388.9|8376.9|8392.4|8380.4|8388.4|8376.4|0
1609977600000|2021-01-07 00:00:00|8389.4|8377.4|8388.4|8376.4|8391.9|8379.9|8387.7|8375.7|0
1609977900000|2021-01-07 00:05:00|8388.5|8376.5|8377.3|8365.3|8390.5|8378.5|8375.7|8363.7|0
1609978200000|2021-01-07 00:10:00|8377.8|8365.8|8377.4|8365.4|8379.8|8367.8|8372.9|8360.9|0
1609978500000|2021-01-07 00:15:00|8377.5|8365.5|8380.7|8368.7|8381.1|8369.1|8373.3|8361.3|0
1609978800000|2021-01-07 00:20:00|8380.6|8368.6|8377.2|8365.2|8381.1|8369.1|8374.7|8362.7|0
1609979100000|2021-01-07 00:25:00|8377.3|8365.3|8376.8|8364.8|8378.6|8366.6|8373.6|8361.6|0
1609979400000|2021-01-07 00:30:00|8376.6|8364.6|8382.1|8370.1|8382.1|8370.1|8376.6|8364.6|0
1609979700000|2021-01-07 00:35:00|8381.9|8369.9|8378|8366|8381.9|8369.9|8376.5|8364.5|0
1609980000000|2021-01-07 00:40:00|8377.9|8365.9|8379.4|8367.4|8379.4|8367.4|8377.3|8365.3|0
1609980300000|2021-01-07 00:45:00|8379.3|8367.3|8382.8|8370.8|8384.4|8372.4|8378.2|8366.2|0
1609980600000|2021-01-07 00:50:00|8383.3|8371.3|8390.2|8378.2|8390.2|8378.2|8382.3|8370.3|0
1609980900000|2021-01-07 00:55:00|8390|8378|8382.4|8370.4|8390.7|8378.7|8381.2|8369.2|0
1609981200000|2021-01-07 01:00:00|8382.2|8370.2|8397.7|8385.7|8402.6|8390.6|8381|8369|0
1609981500000|2021-01-07 01:05:00|8397.3|8385.3|8395.6|8383.6|8400.2|8388.2|8393.3|8381.3|0
1609981800000|2021-01-07 01:10:00|8395.5|8383.5|8397.5|8385.5|8397.6|8385.6|8395.1|8383.1|0
1609982100000|2021-01-07 01:15:00|8398.3|8386.3|8396.1|8384.1|8399.7|8387.7|8395|8383|0
1609982400000|2021-01-07 01:20:00|8396.6|8384.6|8406.9|8394.9|8406.9|8394.9|8396.6|8384.6|0
1609982700000|2021-01-07 01:25:00|8406.8|8394.8|8415.4|8403.4|8417.7|8405.7|8406.7|8394.7|0
1609983000000|2021-01-07 01:30:00|8416.2|8404.2|8417.2|8405.2|8419.8|8407.8|8412.8|8400.8|0
1609983300000|2021-01-07 01:35:00|8417.6|8405.6|8416.5|8404.5|8424.3|8412.3|8414.8|8402.8|0
1609983600000|2021-01-07 01:40:00|8416.4|8404.4|8422.6|8410.6|8422.7|8410.7|8415.3|8403.3|0
1609983900000|2021-01-07 01:45:00|8421.8|8409.8|8422.4|8410.4|8422.7|8410.7|8418|8406|0
1609984200000|2021-01-07 01:50:00|8422.5|8410.5|8422.4|8410.4|8424.7|8412.7|8419|8407|0
1609984500000|2021-01-07 01:55:00|8422.5|8410.5|8420.2|8408.2|8422.5|8410.5|8418|8406|0
1609984800000|2021-01-07 02:00:00|8420.3|8408.3|8406.8|8394.8|8420.3|8408.3|8406.8|8394.8|0
1609985100000|2021-01-07 02:05:00|8407.7|8395.7|8411.3|8399.3|8411.4|8399.4|8406.7|8394.7|0
1609985400000|2021-01-07 02:10:00|8411.8|8399.8|8408|8396|8413.5|8401.5|8406.9|8394.9|0
1609985700000|2021-01-07 02:15:00|8408.4|8396.4|8409.1|8397.1|8411.4|8399.4|8404.6|8392.6|0
1609986000000|2021-01-07 02:20:00|8408.7|8396.7|8402.4|8390.4|8411.6|8399.6|8402.4|8390.4|0
1609986300000|2021-01-07 02:25:00|8403.5|8391.5|8398.1|8386.1|8405.8|8393.8|8398|8386|0
1609986600000|2021-01-07 02:30:00|8398.9|8386.9|8404.9|8392.9|8404.9|8392.9|8398.1|8386.1|0
1609986900000|2021-01-07 02:35:00|8404.8|8392.8|8404.8|8392.8|8407.1|8395.1|8402.6|8390.6|0
1609987200000|2021-01-07 02:40:00|8404.9|8392.9|8405|8393|8407.1|8395.1|8404.9|8392.9|0
1609987500000|2021-01-07 02:45:00|8404.9|8392.9|8402.8|8390.8|8405|8393|8402.7|8390.7|0
1609987800000|2021-01-07 02:50:00|8403.2|8391.2|8402.8|8390.8|8405|8393|8402.7|8390.7|0
1609988100000|2021-01-07 02:55:00|8403.2|8391.2|8405|8393|8405.1|8393.1|8402.8|8390.8|0
1609988400000|2021-01-07 03:00:00|8405.1|8393.1|8405|8393|8405.1|8393.1|8403.9|8391.9|0
1609988700000|2021-01-07 03:05:00|8405.1|8393.1|8405.1|8393.1|8407.3|8395.3|8405.1|8393.1|0
1609989000000|2021-01-07 03:10:00|8405|8393|8407.2|8395.2|8412|8400|8405|8393|0
1609989300000|2021-01-07 03:15:00|8407.1|8395.1|8404.8|8392.8|8407.2|8395.2|8402.6|8390.6|0
1609989600000|2021-01-07 03:20:00|8404.9|8392.9|8404.9|8392.9|8407.1|8395.1|8403.7|8391.7|0
1609989900000|2021-01-07 03:25:00|8407.1|8395.1|8407.2|8395.2|8407.3|8395.3|8403.7|8391.7|0
1609990200000|2021-01-07 03:30:00|8406.8|8394.8|8402.7|8390.7|8407.2|8395.2|8402.7|8390.7|0
1609990500000|2021-01-07 03:35:00|8403.8|8391.8|8400.3|8388.3|8404.8|8392.8|8400.3|8388.3|0
1609990800000|2021-01-07 03:40:00|8394.1|8382.1|8391.7|8379.7|8394.1|8382.1|8390.3|8378.3|0
1609991100000|2021-01-07 03:45:00|8391.3|8379.3|8395.8|8383.8|8395.8|8383.8|8389|8377|0
1609991400000|2021-01-07 03:50:00|8395.7|8383.7|8393.4|8381.4|8395.8|8383.8|8393.4|8381.4|0
1609991700000|2021-01-07 03:55:00|8393.5|8381.5|8395.7|8383.7|8395.7|8383.7|8393.4|8381.4|0
1609992000000|2021-01-07 04:00:00|8396.5|8384.5|8395.6|8383.6|8397.9|8385.9|8395.6|8383.6|0
1609992300000|2021-01-07 04:05:00|8395.7|8383.7|8397.8|8385.8|8397.8|8385.8|8395.6|8383.6|0
1609992600000|2021-01-07 04:10:00|8397.9|8385.9|8397.9|8385.9|8400.1|8388.1|8397.8|8385.8|0
1609992900000|2021-01-07 04:15:00|8399|8387|8399|8387|8400.1|8388.1|8397.8|8385.8|0
1609993200000|2021-01-07 04:20:00|8398.6|8386.6|8397.9|8385.9|8400.1|8388.1|8397.8|8385.8|0
1609993500000|2021-01-07 04:25:00|8398.3|8386.3|8395.6|8383.6|8400.1|8388.1|8395.6|8383.6|0
1609993800000|2021-01-07 04:30:00|8394.8|8382.8|8396|8384|8396.1|8384.1|8393.3|8381.3|0
1609994100000|2021-01-07 04:35:00|8396.1|8384.1|8395.9|8383.9|8398.2|8386.2|8393.7|8381.7|0
1609994400000|2021-01-07 04:40:00|8395.1|8383.1|8395.9|8383.9|8396|8384|8393.7|8381.7|0
1609994700000|2021-01-07 04:45:00|8395.8|8383.8|8393.6|8381.6|8395.9|8383.9|8393.6|8381.6|0
1609995000000|2021-01-07 04:50:00|8392.8|8380.8|8391.4|8379.4|8393.7|8381.7|8391.4|8379.4|0
1609995300000|2021-01-07 04:55:00|8391.8|8379.8|8387.2|8375.2|8392.5|8380.5|8385|8373|0
1609995600000|2021-01-07 05:00:00|8387.6|8375.6|8389.4|8377.4|8391.8|8379.8|8387.2|8375.2|0
1609995900000|2021-01-07 05:05:00|8388.6|8376.6|8391.7|8379.7|8391.7|8379.7|8387.1|8375.1|0
1609996200000|2021-01-07 05:10:00|8391.2|8379.2|8387|8375|8391.2|8379.2|8387|8375|0
1609996500000|2021-01-07 05:15:00|8386.9|8374.9|8384.9|8372.9|8387|8375|8382.6|8370.6|0
1609996800000|2021-01-07 05:20:00|8384.5|8372.5|8388.4|8376.4|8389.6|8377.6|8382.7|8370.7|0
1609997100000|2021-01-07 05:25:00|8388|8376|8385.5|8373.5|8388.4|8376.4|8383.2|8371.2|0
1609997400000|2021-01-07 05:30:00|8385.6|8373.6|8387.7|8375.7|8389.9|8377.9|8383.2|8371.2|0
1609997700000|2021-01-07 05:35:00|8387.8|8375.8|8387.7|8375.7|8390.1|8378.1|8387.7|8375.7|0
1609998000000|2021-01-07 05:40:00|8387.8|8375.8|8392.2|8380.2|8392.3|8380.3|8387.7|8375.7|0
1609998300000|2021-01-07 05:45:00|8392.3|8380.3|8396.7|8384.7|8396.8|8384.8|8392.3|8380.3|0
1609998600000|2021-01-07 05:50:00|8395.9|8383.9|8393.3|8381.3|8396.7|8384.7|8392.2|8380.2|0
1609998900000|2021-01-07 05:55:00|8393.7|8381.7|8396.7|8384.7|8396.7|8384.7|8392.2|8380.2|0
1609999200000|2021-01-07 06:00:00|8396.8|8384.8|8398.8|8386.8|8401.3|8389.3|8396.5|8384.5|0
1609999500000|2021-01-07 06:05:00|8398.7|8386.7|8396.3|8384.3|8398.8|8386.8|8396.1|8384.1|0
1609999800000|2021-01-07 06:10:00|8395.5|8383.5|8391.9|8379.9|8395.5|8383.5|8389.6|8377.6|0
1610000100000|2021-01-07 06:15:00|8391.4|8379.4|8393|8381|8394.2|8382.2|8390.8|8378.8|0
1610000400000|2021-01-07 06:20:00|8394.1|8382.1|8396.4|8384.4|8396.4|8384.4|8394.1|8382.1|0
1610000700000|2021-01-07 06:25:00|8396.8|8384.8|8394|8382|8397.5|8385.5|8391.8|8379.8|0
1610001000000|2021-01-07 06:30:00|8394.1|8382.1|8394.1|8382.1|8396.3|8384.3|8391.8|8379.8|0
1610001300000|2021-01-07 06:35:00|8394.2|8382.2|8396.3|8384.3|8397.6|8385.6|8394.2|8382.2|0
1610001600000|2021-01-07 06:40:00|8395.5|8383.5|8394.1|8382.1|8396.3|8384.3|8394|8382|0
1610001900000|2021-01-07 06:45:00|8394|8382|8398.7|8386.7|8403.1|8391.1|8394|8382|0
1610002200000|2021-01-07 06:50:00|8398.8|8386.8|8409.7|8397.7|8409.8|8397.8|8398.7|8386.7|0
1610002500000|2021-01-07 06:55:00|8409.3|8397.3|8403.3|8391.3|8409.7|8397.7|8402|8390|0
1610002800000|2021-01-07 07:00:00|8403.4|8391.4|8407.1|8402.1|8416.6|8411.6|8402.4|8390.4|57
1610003100000|2021-01-07 07:05:00|8406.6|8401.6|8407.1|8402.1|8414.1|8409.1|8403.6|8398.6|18
1610003400000|2021-01-07 07:10:00|8407.6|8402.6|8406.6|8401.6|8409.6|8404.6|8403.1|8398.1|7
1610003700000|2021-01-07 07:15:00|8407.6|8402.6|8404.6|8399.6|8412.1|8407.1|8404.1|8399.1|11
1610004000000|2021-01-07 07:20:00|8406.6|8401.6|8405.1|8400.1|8407.1|8402.1|8405.1|8400.1|9
1610004300000|2021-01-07 07:25:00|8404.6|8399.6|8397.6|8392.6|8404.6|8399.6|8397.6|8392.6|21
1610004600000|2021-01-07 07:30:00|8397.1|8392.1|8395.1|8390.1|8398.1|8393.1|8393.1|8388.1|26
1610004900000|2021-01-07 07:35:00|8395.6|8390.6|8385.6|8380.6|8397.1|8392.1|8383.6|8378.6|65
1610005200000|2021-01-07 07:40:00|8386.1|8381.1|8382.1|8377.1|8387.6|8382.6|8381.1|8376.1|11
1610005500000|2021-01-07 07:45:00|8381.1|8376.1|8383.6|8378.6|8385.1|8380.1|8379.6|8374.6|36
1610005800000|2021-01-07 07:50:00|8384.1|8379.1|8385.1|8380.1|8386.1|8381.1|8381.1|8376.1|17
1610006100000|2021-01-07 07:55:00|8385.6|8380.6|8383.1|8378.1|8397.6|8392.6|8383.1|8378.1|91
1610006400000|2021-01-07 08:00:00|8381.6|8376.6|8369.6|8364.6|8386.1|8381.1|8366.6|8361.6|677
1610006700000|2021-01-07 08:05:00|8369.1|8364.1|8337.6|8332.6|8370.1|8365.1|8326.6|8321.6|458
1610007000000|2021-01-07 08:10:00|8340.1|8335.1|8297.6|8292.6|8342.6|8337.6|8294.6|8289.6|429
1610007300000|2021-01-07 08:15:00|8299.1|8294.1|8322.1|8317.1|8324.6|8319.6|8297.1|8292.1|326
1610007600000|2021-01-07 08:20:00|8321.6|8316.6|8323.1|8318.1|8326.6|8321.6|8304.6|8299.6|243
1610007900000|2021-01-07 08:25:00|8323.6|8318.6|8314.6|8309.6|8323.6|8318.6|8308.6|8303.6|203
1610008200000|2021-01-07 08:30:00|8313.6|8308.6|8283.6|8278.6|8313.6|8308.6|8272.1|8267.1|378
1610008500000|2021-01-07 08:35:00|8283.1|8278.1|8296.6|8291.6|8299.1|8294.1|8280.6|8275.6|152
1610008800000|2021-01-07 08:40:00|8300.2|8295.2|8315.7|8310.7|8318.2|8313.2|8294.7|8289.7|193
1610009100000|2021-01-07 08:45:00|8314.7|8309.7|8299.2|8294.2|8316.7|8311.7|8299.2|8294.2|195
1610009400000|2021-01-07 08:50:00|8299.7|8294.7|8307.2|8302.2|8310.7|8305.7|8292.7|8287.7|208
1610009700000|2021-01-07 08:55:00|8308.7|8303.7|8321.2|8316.2|8327.7|8322.7|8307.7|8302.7|160
1610010000000|2021-01-07 09:00:00|8320.7|8315.7|8314.7|8309.7|8321.7|8316.7|8304.2|8299.2|207
1610010300000|2021-01-07 09:05:00|8314.2|8309.2|8323.2|8318.2|8329.2|8324.2|8314.2|8309.2|120
1610010600000|2021-01-07 09:10:00|8323.7|8318.7|8317.7|8312.7|8333.2|8328.2|8317.7|8312.7|213
1610010900000|2021-01-07 09:15:00|8318.2|8313.2|8314.2|8309.2|8319.2|8314.2|8309.2|8304.2|141
1610011200000|2021-01-07 09:20:00|8316.2|8311.2|8311.2|8306.2|8317.2|8312.2|8306.2|8301.2|84
1610011500000|2021-01-07 09:25:00|8312.2|8307.2|8317.7|8312.7|8318.2|8313.2|8308.2|8303.2|92
1610011800000|2021-01-07 09:30:00|8318.2|8313.2|8302.2|8297.2|8319.2|8314.2|8301.7|8296.7|106
1610012100000|2021-01-07 09:35:00|8301.7|8296.7|8301.7|8296.7|8306.2|8301.2|8298.2|8293.2|79
1610012400000|2021-01-07 09:40:00|8302.2|8297.2|8310.7|8305.7|8314.2|8309.2|8300.2|8295.2|76
1610012700000|2021-01-07 09:45:00|8311.2|8306.2|8305.2|8300.2|8313.7|8308.7|8299.7|8294.7|100
1610013000000|2021-01-07 09:50:00|8304.7|8299.7|8315.2|8310.2|8316.2|8311.2|8302.2|8297.2|40
1610013300000|2021-01-07 09:55:00|8314.7|8309.7|8316.7|8311.7|8321.2|8316.2|8308.7|8303.7|65
1610013600000|2021-01-07 10:00:00|8317.2|8312.2|8316.7|8311.7|8318.2|8313.2|8311.7|8306.7|89
1610013900000|2021-01-07 10:05:00|8317.2|8312.2|8324.2|8319.2|8325.2|8320.2|8315.2|8310.2|105
1610014200000|2021-01-07 10:10:00|8323.7|8318.7|8321.2|8316.2|8326.7|8321.7|8321.2|8316.2|78
1610014500000|2021-01-07 10:15:00|8321.7|8316.7|8325.7|8320.7|8331.7|8326.7|8318.7|8313.7|83
1610014800000|2021-01-07 10:20:00|8325.2|8320.2|8316.2|8311.2|8326.2|8321.2|8316.2|8311.2|37
1610015100000|2021-01-07 10:25:00|8315.7|8310.7|8322.2|8317.2|8324.7|8319.7|8314.7|8309.7|75
1610015400000|2021-01-07 10:30:00|8322.7|8317.7|8313.2|8308.2|8327.2|8322.2|8313.2|8308.2|53
1610015700000|2021-01-07 10:35:00|8312.7|8307.7|8324.2|8319.2|8324.7|8319.7|8311.2|8306.2|56
1610016000000|2021-01-07 10:40:00|8324.7|8319.7|8322.2|8317.2|8324.7|8319.7|8318.2|8313.2|50
1610016300000|2021-01-07 10:45:00|8321.7|8316.7|8316.2|8311.2|8321.7|8316.7|8312.2|8307.2|36
1610016600000|2021-01-07 10:50:00|8315.2|8310.2|8304.2|8299.2|8316.2|8311.2|8303.2|8298.2|76
1610016900000|2021-01-07 10:55:00|8304.7|8299.7|8296.2|8291.2|8307.7|8302.7|8296.2|8291.2|70
1610017200000|2021-01-07 11:00:00|8295.7|8290.7|8288.7|8283.7|8295.7|8290.7|8283.2|8278.2|233
1610017500000|2021-01-07 11:05:00|8289.2|8284.2|8299.2|8294.2|8300.2|8295.2|8287.7|8282.7|35
1610017800000|2021-01-07 11:10:00|8298.7|8293.7|8307.2|8302.2|8307.2|8302.2|8298.2|8293.2|27
1610018100000|2021-01-07 11:15:00|8306.7|8301.7|8308.7|8303.7|8312.2|8307.2|8305.2|8300.2|43
1610018400000|2021-01-07 11:20:00|8309.2|8304.2|8304.2|8299.2|8311.2|8306.2|8303.7|8298.7|17
1610018700000|2021-01-07 11:25:00|8303.7|8298.7|8301.2|8296.2|8303.7|8298.7|8296.2|8291.2|26
1610019000000|2021-01-07 11:30:00|8301.7|8296.7|8305.2|8300.2|8308.7|8303.7|8301.2|8296.2|29
1610019300000|2021-01-07 11:35:00|8305.7|8300.7|8310.7|8305.7|8311.7|8306.7|8305.2|8300.2|23
1610019600000|2021-01-07 11:40:00|8310.2|8305.2|8309.7|8304.7|8319.7|8314.7|8308.2|8303.2|64
1610019900000|2021-01-07 11:45:00|8310.2|8305.2|8318.2|8313.2|8319.2|8314.2|8307.7|8302.7|38
1610020200000|2021-01-07 11:50:00|8318.7|8313.7|8316.7|8311.7|8322.2|8317.2|8313.7|8308.7|30
1610020500000|2021-01-07 11:55:00|8316.2|8311.2|8308.2|8303.2|8316.7|8311.7|8306.7|8301.7|27
1610020800000|2021-01-07 12:00:00|8308.7|8303.7|8312.2|8307.2|8314.2|8309.2|8306.2|8301.2|66
1610021100000|2021-01-07 12:05:00|8311.7|8306.7|8306.2|8301.2|8313.7|8308.7|8306.2|8301.2|29
1610021400000|2021-01-07 12:10:00|8306.7|8301.7|8318.7|8313.7|8320.7|8315.7|8306.7|8301.7|29
1610021700000|2021-01-07 12:15:00|8318.2|8313.2|8314.7|8309.7|8320.2|8315.2|8314.2|8309.2|41
1610022000000|2021-01-07 12:20:00|8314.2|8309.2|8313.7|8308.7|8315.2|8310.2|8309.2|8304.2|7
1610022300000|2021-01-07 12:25:00|8314.2|8309.2|8315.2|8310.2|8317.7|8312.7|8312.2|8307.2|19
1610022600000|2021-01-07 12:30:00|8315.7|8310.7|8318.2|8313.2|8322.2|8317.2|8314.2|8309.2|50
1610022900000|2021-01-07 12:35:00|8318.7|8313.7|8325.2|8320.2|8325.2|8320.2|8318.2|8313.2|29
1610023200000|2021-01-07 12:40:00|8325.7|8320.7|8328.7|8323.7|8330.7|8325.7|8319.7|8314.7|58
1610023500000|2021-01-07 12:45:00|8329.2|8324.2|8324.2|8319.2|8330.2|8325.2|8324.2|8319.2|23
1610023800000|2021-01-07 12:50:00|8323.7|8318.7|8327.2|8322.2|8328.7|8323.7|8317.2|8312.2|64
1610024100000|2021-01-07 12:55:00|8327.7|8322.7|8331.7|8326.7|8334.7|8329.7|8327.2|8322.2|28
1610024400000|2021-01-07 13:00:00|8332.2|8327.2|8327.2|8322.2|8334.2|8329.2|8327.2|8322.2|11
1610024700000|2021-01-07 13:05:00|8327.7|8322.7|8325.2|8320.2|8330.2|8325.2|8322.2|8317.2|46
1610025000000|2021-01-07 13:10:00|8324.7|8319.7|8315.2|8310.2|8327.2|8322.2|8313.2|8308.2|50
1610025300000|2021-01-07 13:15:00|8314.7|8309.7|8322.2|8317.2|8323.2|8318.2|8313.2|8308.2|24
1610025600000|2021-01-07 13:20:00|8324.2|8319.2|8320.7|8315.7|8325.2|8320.2|8319.2|8314.2|86
1610025900000|2021-01-07 13:25:00|8320.2|8315.2|8309.7|8304.7|8320.7|8315.7|8307.7|8302.7|56
1610026200000|2021-01-07 13:30:00|8310.2|8305.2|8317.2|8312.2|8317.7|8312.7|8310.2|8305.2|87
1610026500000|2021-01-07 13:35:00|8316.7|8311.7|8316.7|8311.7|8316.7|8311.7|8310.2|8305.2|101
1610026800000|2021-01-07 13:40:00|8317.2|8312.2|8315.2|8310.2|8319.7|8314.7|8313.7|8308.7|36
1610027100000|2021-01-07 13:45:00|8315.7|8310.7|8312.7|8307.7|8324.2|8319.2|8312.7|8307.7|50
1610027400000|2021-01-07 13:50:00|8312.2|8307.2|8316.2|8311.2|8319.2|8314.2|8312.2|8307.2|60
1610027700000|2021-01-07 13:55:00|8315.7|8310.7|8320.2|8315.2|8321.2|8316.2|8315.7|8310.7|32
1610028000000|2021-01-07 14:00:00|8319.7|8314.7|8324.2|8319.2|8328.2|8323.2|8319.2|8314.2|74
1610028300000|2021-01-07 14:05:00|8324.7|8319.7|8334.2|8329.2|8334.7|8329.7|8320.7|8315.7|63
1610028600000|2021-01-07 14:10:00|8333.7|8328.7|8333.7|8328.7|8334.7|8329.7|8328.2|8323.2|46
1610028900000|2021-01-07 14:15:00|8333.2|8328.2|8339.7|8334.7|8340.7|8335.7|8333.2|8328.2|75
1610029200000|2021-01-07 14:20:00|8339.2|8334.2|8341.2|8336.2|8343.2|8338.2|8337.2|8332.2|51
1610029500000|2021-01-07 14:25:00|8340.7|8335.7|8342.2|8337.2|8344.2|8339.2|8337.2|8332.2|62
1610029800000|2021-01-07 14:30:00|8342.7|8337.7|8346.7|8341.7|8353.7|8348.7|8340.7|8335.7|192
1610030100000|2021-01-07 14:35:00|8347.7|8342.7|8342.2|8337.2|8352.7|8347.7|8340.7|8335.7|212
1610030400000|2021-01-07 14:40:00|8343.2|8338.2|8343.2|8338.2|8349.7|8344.7|8338.2|8333.2|131
1610030700000|2021-01-07 14:45:00|8343.7|8338.7|8336.7|8331.7|8345.2|8340.2|8336.7|8331.7|157
1610031000000|2021-01-07 14:50:00|8336.2|8331.2|8342.7|8337.7|8342.7|8337.7|8333.2|8328.2|108
1610031300000|2021-01-07 14:55:00|8346.2|8341.2|8347.7|8342.7|8351.2|8346.2|8343.2|8338.2|109
1610031600000|2021-01-07 15:00:00|8347.2|8342.2|8346.7|8341.7|8353.7|8348.7|8344.2|8339.2|148
1610031900000|2021-01-07 15:05:00|8347.2|8342.2|8345.2|8340.2|8352.2|8347.2|8338.7|8333.7|87
1610032200000|2021-01-07 15:10:00|8346.9|8341.9|8336.4|8331.4|8350.9|8345.9|8335.9|8330.9|82
1610032500000|2021-01-07 15:15:00|8336.9|8331.9|8336.4|8331.4|8337.4|8332.4|8331.9|8326.9|199
1610032800000|2021-01-07 15:20:00|8336.9|8331.9|8341.9|8336.9|8348.9|8343.9|8334.9|8329.9|88
1610033100000|2021-01-07 15:25:00|8341.4|8336.4|8352.9|8347.9|8352.9|8347.9|8340.9|8335.9|116
1610033400000|2021-01-07 15:30:00|8353.4|8348.4|8363.9|8358.9|8365.4|8360.4|8349.4|8344.4|146
1610033700000|2021-01-07 15:35:00|8364.4|8359.4|8370.9|8365.9|8374.4|8369.4|8364.4|8359.4|89
1610034000000|2021-01-07 15:40:00|8369.9|8364.9|8374.9|8369.9|8374.9|8369.9|8366.9|8361.9|113
1610034300000|2021-01-07 15:45:00|8373.9|8368.9|8376.9|8371.9|8377.4|8372.4|8372.9|8367.9|150
1610034600000|2021-01-07 15:50:00|8376.4|8371.4|8376.9|8371.9|8378.4|8373.4|8371.9|8366.9|120
1610034900000|2021-01-07 15:55:00|8377.4|8372.4|8390.4|8385.4|8393.4|8388.4|8376.9|8371.9|137
1610035200000|2021-01-07 16:00:00|8390.9|8385.9|8396.4|8391.4|8400.9|8395.9|8389.9|8384.9|217
1610035500000|2021-01-07 16:05:00|8395.9|8390.9|8380.4|8375.4|8395.9|8390.9|8376.9|8371.9|169
1610035800000|2021-01-07 16:10:00|8380.9|8375.9|8386.4|8381.4|8387.9|8382.9|8378.9|8373.9|82
1610036100000|2021-01-07 16:15:00|8386.9|8381.9|8389.9|8384.9|8389.9|8384.9|8384.9|8379.9|79
1610036400000|2021-01-07 16:20:00|8390.4|8385.4|8397.4|8392.4|8399.4|8394.4|8390.4|8385.4|115
1610036700000|2021-01-07 16:25:00|8396.9|8391.9|8396.9|8391.9|8401.4|8396.4|8394.4|8389.4|202
1610037000000|2021-01-07 16:30:00|8397.9|8390.9|8389.9|8382.9|8400.9|8393.9|8384.9|8377.9|547
1610037300000|2021-01-07 16:35:00|8390.9|8385.9|8392.9|8384.9|8393.9|8386.9|8386.9|8380.9|187
1610037600000|2021-01-07 16:40:00|8391.9|8385.9|8388.9|8380.9|8393.9|8385.9|8387.9|8380.9|22
1610037900000|2021-01-07 16:45:00|8387.9|8381.9|8384.9|8376.9|8388.9|8381.9|8384.9|8376.9|23
1610038200000|2021-01-07 16:50:00|8383.9|8375.9|8378.9|8371.9|8383.9|8375.9|8377.9|8369.9|42
1610038500000|2021-01-07 16:55:00|8379.9|8372.9|8377.9|8370.9|8379.9|8372.9|8375.9|8368.9|11
1610038800000|2021-01-07 17:00:00|8378.9|8369.9|8374.9|8367.9|8380.9|8373.9|8373.9|8367.9|26
1610039100000|2021-01-07 17:05:00|8375.9|8368.9|8376.9|8369.9|8378.9|8370.9|8374.9|8367.9|38
1610039400000|2021-01-07 17:10:00|8375.9|8368.9|8373.9|8366.9|8375.9|8369.9|8373.9|8365.9|6
1610039700000|2021-01-07 17:15:00|8374.9|8367.9|8370.9|8363.9|8374.9|8368.9|8370.9|8362.9|26
1610040000000|2021-01-07 17:20:00|8369.9|8362.9|8373.9|8365.9|8374.9|8366.9|8368.9|8360.9|64
1610040300000|2021-01-07 17:25:00|8372.9|8364.9|8374.9|8367.9|8374.9|8367.9|8370.9|8363.9|8
1610040600000|2021-01-07 17:30:00|8373.9|8366.9|8371.9|8364.9|8374.9|8367.9|8370.9|8362.9|1
1610040900000|2021-01-07 17:35:00|8372.9|8363.9|8369.9|8362.9|8372.9|8364.9|8369.9|8361.9|1
1610041200000|2021-01-07 17:40:00|8370.9|8361.9|8369.9|8361.9|8370.9|8361.9|8368.9|8361.9|1
1610041500000|2021-01-07 17:45:00|8370.9|8362.9|8372.9|8365.9|8373.9|8365.9|8370.9|8362.9|3
1610041800000|2021-01-07 17:50:00|8373.9|8366.9|8377.9|8370.9|8379.9|8371.9|8373.9|8365.9|7
1610042100000|2021-01-07 17:55:00|8376.9|8369.9|8374.9|8366.9|8378.9|8370.9|8373.9|8364.9|22
1610042400000|2021-01-07 18:00:00|8375.9|8367.9|8380.9|8372.9|8380.9|8373.9|8375.9|8367.9|2
1610042700000|2021-01-07 18:05:00|8379.9|8370.9|8372.9|8364.9|8379.9|8371.9|8372.9|8364.9|5
1610043000000|2021-01-07 18:10:00|8373.9|8365.9|8377.9|8369.9|8377.9|8369.9|8372.9|8364.9|18
1610043300000|2021-01-07 18:15:00|8378.9|8370.9|8379.9|8370.9|8380.9|8372.9|8378.9|8369.9|1
1610043600000|2021-01-07 18:20:00|8378.9|8371.9|8376.9|8367.9|8378.9|8371.9|8376.9|8366.9|0
1610043900000|2021-01-07 18:25:00|8374.9|8368.9|8369.9|8362.9|8374.9|8369.9|8369.9|8362.9|9
1610044200000|2021-01-07 18:30:00|8370.9|8363.9|8374.9|8366.9|8375.9|8367.9|8370.9|8363.9|6
1610044500000|2021-01-07 18:35:00|8373.9|8367.9|8383.9|8376.9|8386.9|8378.9|8373.9|8365.9|62
1610044800000|2021-01-07 18:40:00|8382.9|8375.9|8382.9|8375.9|8384.9|8377.9|8381.9|8373.9|5
1610045100000|2021-01-07 18:45:00|8381.9|8374.9|8383.9|8374.9|8385.9|8376.9|8378.9|8370.9|22
1610045400000|2021-01-07 18:50:00|8380.9|8371.9|8383.9|8375.9|8383.9|8375.9|8380.9|8370.9|5
1610045700000|2021-01-07 18:55:00|8381.9|8376.9|8388.8|8376.8|8388.8|8379.4|8381.9|8375.9|15
1610046000000|2021-01-07 19:00:00|8388.7|8376.7|8393.1|8381.1|8393.3|8381.3|8388.5|8376.5|1
1610046300000|2021-01-07 19:05:00|8393.2|8381.2|8390.6|8378.6|8393.5|8381.5|8390.6|8378.6|0
1610046600000|2021-01-07 19:10:00|8390.5|8378.5|8390.4|8378.4|8392.8|8380.8|8388|8376|0
1610046900000|2021-01-07 19:15:00|8390.3|8378.3|8390.2|8378.2|8390.6|8378.6|8388.1|8376.1|0
1610047200000|2021-01-07 19:20:00|8390.1|8378.1|8390.1|8378.1|8390.5|8378.5|8387.8|8375.8|0
1610047500000|2021-01-07 19:25:00|8390.2|8378.2|8385.6|8373.6|8390.2|8378.2|8385.5|8373.5|0
1610047800000|2021-01-07 19:30:00|8385.8|8373.8|8389.8|8377.8|8390.3|8378.3|8385.7|8373.7|0
1610048100000|2021-01-07 19:35:00|8389.7|8377.7|8392.1|8380.1|8392.3|8380.3|8387.7|8375.7|0
1610048400000|2021-01-07 19:40:00|8390.1|8378.1|8392.1|8380.1|8392.3|8380.3|8389.9|8377.9|0
1610048700000|2021-01-07 19:45:00|8392.2|8380.2|8389.8|8377.8|8392.3|8380.3|8387.7|8375.7|0
1610049000000|2021-01-07 19:50:00|8389.9|8377.9|8387.4|8375.4|8389.9|8377.9|8385|8373|0
1610049300000|2021-01-07 19:55:00|8387.3|8375.3|8394.3|8382.3|8394.4|8382.4|8387.2|8375.2|0
1610049600000|2021-01-07 20:00:00|8394.4|8382.4|8399.1|8387.1|8399.2|8387.2|8392.1|8380.1|0
1610049900000|2021-01-07 20:05:00|8399|8387|8396.5|8384.5|8399.2|8387.2|8396.5|8384.5|0
1610050200000|2021-01-07 20:10:00|8396.4|8384.4|8390.9|8378.9|8396.8|8384.8|8387.2|8375.2|0
1610050500000|2021-01-07 20:15:00|8389.9|8377.9|8394.3|8382.3|8394.5|8382.5|8389.9|8377.9|0
1610050800000|2021-01-07 20:20:00|8394.2|8382.2|8399.3|8387.3|8399.3|8387.3|8392|8380|0
1610051100000|2021-01-07 20:25:00|8399.2|8387.2|8398.9|8386.9|8401.3|8389.3|8396.7|8384.7|0
1610051400000|2021-01-07 20:30:00|8399|8387|8396.6|8384.6|8399.1|8387.1|8394.5|8382.5|0
1610051700000|2021-01-07 20:35:00|8396.7|8384.7|8399.4|8387.4|8399.6|8387.6|8394.5|8382.5|0
1610052000000|2021-01-07 20:40:00|8399.3|8387.3|8399.3|8387.3|8399.5|8387.5|8394.7|8382.7|0
1610052300000|2021-01-07 20:45:00|8399.1|8387.1|8397.2|8385.2|8401.6|8389.6|8397.1|8385.1|0
1610052600000|2021-01-07 20:50:00|8396.9|8384.9|8401.6|8389.6|8401.9|8389.9|8394.8|8382.8|0
1610052900000|2021-01-07 20:55:00|8401.5|8389.5|8393.9|8381.9|8401.5|8389.5|8389.7|8377.7|0
1610053200000|2021-01-07 21:00:00|8394|8382|8387.8|8375.8|8394.5|8382.5|8384|8372|0
1610053500000|2021-01-07 21:05:00|8388.3|8376.3|8389.6|8377.6|8396.6|8384.6|8386.9|8374.9|0
1610053800000|2021-01-07 21:10:00|8389.2|8377.2|8396.3|8384.3|8397.2|8385.2|8388.7|8376.7|0
1610054100000|2021-01-07 21:15:00|8396.1|8384.1|8396.5|8384.5|8397.4|8385.4|8395.9|8383.9|0
1610054400000|2021-01-07 21:20:00|8396.8|8384.8|8396.3|8384.3|8397|8385|8395.1|8383.1|0
1610054700000|2021-01-07 21:25:00|8395.9|8383.9|8395.3|8383.3|8396.3|8384.3|8395.1|8383.1|0
1610055000000|2021-01-07 21:30:00|8396.6|8384.6|8395.6|8383.6|8399.1|8387.1|8394.7|8382.7|0
1610055300000|2021-01-07 21:35:00|8394.7|8382.7|8394.7|8382.7|8396.1|8384.1|8392.6|8380.6|0
1610055600000|2021-01-07 21:40:00|8394.2|8382.2|8392.2|8380.2|8395.6|8383.6|8392.2|8380.2|0
1610055900000|2021-01-07 21:45:00|8392.6|8380.6|8391.3|8379.3|8393.8|8381.8|8390.3|8378.3|0
1610056200000|2021-01-07 21:50:00|8391.7|8379.7|8392.2|8380.2|8394.7|8382.7|8391.3|8379.3|0
1610056500000|2021-01-07 21:55:00|8392.6|8380.6|8394|8382|8394.2|8382.2|8390.3|8378.3|0
1610056800000|2021-01-07 22:00:00|8394.2|8382.2|8395.7|8383.7|8396.1|8384.1|8393.8|8381.8|0
1610057100000|2021-01-07 22:05:00|8395.5|8383.5|8394.8|8382.8|8395.5|8383.5|8394.6|8382.6|0
1610057400000|2021-01-07 22:10:00|8394.6|8382.6|8394.6|8382.6|8394.8|8382.8|8394.6|8382.6|0
1610057700000|2021-01-07 22:15:00|8395.7|8383.7|8395.7|8383.7|8395.7|8383.7|8394.7|8382.7|0
1610058000000|2021-01-07 22:20:00|8395.5|8383.5|8396.4|8384.4|8396.4|8384.4|8395.5|8383.5|0
1610058300000|2021-01-07 22:25:00|8395.7|8383.7|8396.1|8384.1|8396.4|8384.4|8395.1|8383.1|0
1610058600000|2021-01-07 22:30:00|8397|8385|8396.4|8384.4|8397|8385|8396.4|8384.4|0
1610058900000|2021-01-07 22:35:00|8395.7|8383.7|8396.4|8384.4|8396.6|8384.6|8395.7|8383.7|0
1610059200000|2021-01-07 22:40:00|8396.1|8384.1|8396.4|8384.4|8397|8385|8396.1|8384.1|0
1610059500000|2021-01-07 22:45:00|8396.1|8384.1|8396.1|8384.1|8396.4|8384.4|8396.1|8384.1|0
1610059800000|2021-01-07 22:50:00|8397|8385|8396.8|8384.8|8397.2|8385.2|8396.8|8384.8|0
1610060100000|2021-01-07 22:55:00|8397|8385|8397|8385|8397|8385|8396.8|8384.8|0
1610060400000|2021-01-07 23:00:00|8397.1|8385.1|8393.9|8381.9|8397.1|8385.1|8390.1|8378.1|0
1610060700000|2021-01-07 23:05:00|8393.5|8381.5|8391.9|8379.9|8393.9|8381.9|8391.4|8379.4|0
1610061000000|2021-01-07 23:10:00|8392.3|8380.3|8394.4|8382.4|8394.4|8382.4|8391.9|8379.9|0
1610061300000|2021-01-07 23:15:00|8394.3|8382.3|8393.2|8381.2|8394.3|8382.3|8391.9|8379.9|0
1610061600000|2021-01-07 23:20:00|8393.3|8381.3|8394.9|8382.9|8397.8|8385.8|8393.3|8381.3|0
1610061900000|2021-01-07 23:25:00|8394.8|8382.8|8389.3|8377.3|8394.9|8382.9|8389.3|8377.3|0
1610062200000|2021-01-07 23:30:00|8389.4|8377.4|8391.9|8379.9|8391.9|8379.9|8388.4|8376.4|0
1610062500000|2021-01-07 23:35:00|8392.3|8380.3|8397.4|8385.4|8398.8|8386.8|8392.3|8380.3|0
1610062800000|2021-01-07 23:40:00|8397.8|8385.8|8399.7|8387.7|8400.2|8388.2|8396.7|8384.7|0
1610063100000|2021-01-07 23:45:00|8399.8|8387.8|8403.9|8391.9|8404.5|8392.5|8399.7|8387.7|0
1610063400000|2021-01-07 23:50:00|8404.3|8392.3|8402.7|8390.7|8404.8|8392.8|8401.3|8389.3|0
1610063700000|2021-01-07 23:55:00|8403.2|8391.2|8400.9|8388.9|8403.2|8391.2|8398.3|8386.3|0
1610064000000|2021-01-08 00:00:00|8401|8389|8397.2|8385.2|8401.8|8389.8|8395.2|8383.2|0
1610064300000|2021-01-08 00:05:00|8397.3|8385.3|8402.5|8390.5|8403|8391|8395.6|8383.6|0
1610064600000|2021-01-08 00:10:00|8402.1|8390.1|8398.2|8386.2|8402.5|8390.5|8398.2|8386.2|0
1610064900000|2021-01-08 00:15:00|8398.1|8386.1|8403.3|8391.3|8403.3|8391.3|8392.3|8380.3|0
1610065200000|2021-01-08 00:20:00|8402.9|8390.9|8405.5|8393.5|8405.5|8393.5|8402.2|8390.2|0
1610065500000|2021-01-08 00:25:00|8405.4|8393.4|8416.7|8404.7|8416.7|8404.7|8404.3|8392.3|0
1610065800000|2021-01-08 00:30:00|8416.8|8404.8|8407.7|8395.7|8418.9|8406.9|8407.7|8395.7|0
1610066100000|2021-01-08 00:35:00|8407.8|8395.8|8409.8|8397.8|8410.1|8398.1|8405.4|8393.4|0
1610066400000|2021-01-08 00:40:00|8408.9|8396.9|8412|8400|8414.3|8402.3|8407.6|8395.6|0
1610066700000|2021-01-08 00:45:00|8412.1|8400.1|8417.8|8405.8|8418.9|8406.9|8412|8400|0
1610067000000|2021-01-08 00:50:00|8417.4|8405.4|8422.7|8410.7|8422.9|8410.9|8416.6|8404.6|0
1610067300000|2021-01-08 00:55:00|8422.6|8410.6|8427.2|8415.2|8427.2|8415.2|8422.6|8410.6|0
1610067600000|2021-01-08 01:00:00|8427.3|8415.3|8423.1|8411.1|8430|8418|8422.9|8410.9|0
1610067900000|2021-01-08 01:05:00|8422.3|8410.3|8423.7|8411.7|8423.7|8411.7|8420.9|8408.9|0
1610068200000|2021-01-08 01:10:00|8423.6|8411.6|8421.4|8409.4|8423.7|8411.7|8421.4|8409.4|0
1610068500000|2021-01-08 01:15:00|8420.6|8408.6|8417.1|8405.1|8420.6|8408.6|8417|8405|0
1610068800000|2021-01-08 01:20:00|8417|8405|8419.3|8407.3|8419.3|8407.3|8414.8|8402.8|0
1610069100000|2021-01-08 01:25:00|8420.1|8408.1|8419.2|8407.2|8421.5|8409.5|8419.2|8407.2|0
1610069400000|2021-01-08 01:30:00|8419.1|8407.1|8428.7|8416.7|8431|8419|8417|8405|0
1610069700000|2021-01-08 01:35:00|8429.1|8417.1|8430.9|8418.9|8431|8419|8426.5|8414.5|0
1610070000000|2021-01-08 01:40:00|8430.5|8418.5|8428.6|8416.6|8430.9|8418.9|8424.2|8412.2|0
1610070300000|2021-01-08 01:45:00|8429|8417|8428.6|8416.6|8433.1|8421.1|8428.6|8416.6|0
1610070600000|2021-01-08 01:50:00|8428.7|8416.7|8428.7|8416.7|8430.9|8418.9|8428.6|8416.6|0
1610070900000|2021-01-08 01:55:00|8428.6|8416.6|8428.6|8416.6|8430.9|8418.9|8426.4|8414.4|0
1610071200000|2021-01-08 02:00:00|8428.7|8416.7|8433.2|8421.2|8433.2|8421.2|8428.6|8416.6|0
1610071500000|2021-01-08 02:05:00|8433.3|8421.3|8430.3|8418.3|8435.5|8423.5|8426.3|8414.3|0
1610071800000|2021-01-08 02:10:00|8429.9|8417.9|8433.6|8421.6|8435.9|8423.9|8429.2|8417.2|0
1610072100000|2021-01-08 02:15:00|8433.7|8421.7|8434.6|8422.6|8435.8|8423.8|8433.5|8421.5|0
1610072400000|2021-01-08 02:20:00|8434.2|8422.2|8433.5|8421.5|8435.8|8423.8|8431.2|8419.2|0
1610072700000|2021-01-08 02:25:00|8434.3|8422.3|8438.2|8426.2|8440.8|8428.8|8433.5|8421.5|0
1610073000000|2021-01-08 02:30:00|8437.4|8425.4|8439.4|8427.4|8440.5|8428.5|8436|8424|0
1610073300000|2021-01-08 02:35:00|8439|8427|8433.7|8421.7|8440.5|8428.5|8433.7|8421.7|0
1610073600000|2021-01-08 02:40:00|8433.8|8421.8|8440.4|8428.4|8440.4|8428.4|8433.8|8421.8|0
1610073900000|2021-01-08 02:45:00|8439.5|8427.5|8438.2|8426.2|8439.5|8427.5|8435.9|8423.9|0
1610074200000|2021-01-08 02:50:00|8438.1|8426.1|8433.7|8421.7|8438.2|8426.2|8433.7|8421.7|0
1610074500000|2021-01-08 02:55:00|8432.8|8420.8|8433.7|8421.7|8433.8|8421.8|8431.5|8419.5|0
1610074800000|2021-01-08 03:00:00|8433.8|8421.8|8435.9|8423.9|8438.3|8426.3|8433.7|8421.7|0
1610075100000|2021-01-08 03:05:00|8435.5|8423.5|8435.8|8423.8|8437|8425|8431.3|8419.3|0
1610075400000|2021-01-08 03:10:00|8435.9|8423.9|8435.9|8423.9|8435.9|8423.9|8433.7|8421.7|0
1610075700000|2021-01-08 03:15:00|8436.3|8424.3|8440.4|8428.4|8440.4|8428.4|8435.9|8423.9|0
1610076000000|2021-01-08 03:20:00|8440|8428|8440.3|8428.3|8442.8|8430.8|8438.2|8426.2|0
1610076300000|2021-01-08 03:25:00|8440.4|8428.4|8440.3|8428.3|8442.6|8430.6|8439.2|8427.2|0
1610076600000|2021-01-08 03:30:00|8440.2|8428.2|8438|8426|8440.3|8428.3|8437.9|8425.9|0
1610076900000|2021-01-08 03:35:00|8438.4|8426.4|8435.8|8423.8|8439.1|8427.1|8435.8|8423.8|0
1610077200000|2021-01-08 03:40:00|8436.6|8424.6|8437.6|8425.6|8438|8426|8435.8|8423.8|0
1610077500000|2021-01-08 03:45:00|8437.5|8425.5|8442.1|8430.1|8442.1|8430.1|8437.5|8425.5|0
1610077800000|2021-01-08 03:50:00|8441.7|8429.7|8445.8|8433.8|8445.8|8433.8|8441|8429|0
1610078100000|2021-01-08 03:55:00|8445.9|8433.9|8445.9|8433.9|8445.9|8433.9|8445.8|8433.8|0
1610078400000|2021-01-08 04:00:00|8446.7|8434.7|8443.7|8431.7|8448.1|8436.1|8443.6|8431.6|0
1610078700000|2021-01-08 04:05:00|8444.1|8432.1|8439.1|8427.1|8444.8|8432.8|8439.1|8427.1|0
1610079000000|2021-01-08 04:10:00|8436.9|8424.9|8436.9|8424.9|8441.3|8429.3|8436.9|8424.9|0
1610079300000|2021-01-08 04:15:00|8436.8|8424.8|8436.7|8424.7|8439|8427|8434.6|8422.6|0
1610079600000|2021-01-08 04:20:00|8436.8|8424.8|8436.6|8424.6|8438.8|8426.8|8436.6|8424.6|0
1610079900000|2021-01-08 04:25:00|8437.7|8425.7|8429.9|8417.9|8437.7|8425.7|8429.9|8417.9|0
1610080200000|2021-01-08 04:30:00|8430.7|8418.7|8433.1|8421.1|8434.3|8422.3|8429.8|8417.8|0
1610080500000|2021-01-08 04:35:00|8433.6|8421.6|8436.4|8424.4|8438.8|8426.8|8433.6|8421.6|0
1610080800000|2021-01-08 04:40:00|8435.9|8423.9|8440.8|8428.8|8440.8|8428.8|8434.2|8422.2|0
1610081100000|2021-01-08 04:45:00|8440|8428|8443.2|8431.2|8443.3|8431.3|8438.6|8426.6|0
1610081400000|2021-01-08 04:50:00|8443.3|8431.3|8441|8429|8443.3|8431.3|8438.8|8426.8|0
1610081700000|2021-01-08 04:55:00|8440.1|8428.1|8441|8429|8443.2|8431.2|8438.8|8426.8|0
1610082000000|2021-01-08 05:00:00|8441.1|8429.1|8443.2|8431.2|8445.4|8433.4|8441|8429|0
1610082300000|2021-01-08 05:05:00|8443.3|8431.3|8445.6|8433.6|8445.6|8433.6|8443.2|8431.2|0
1610082600000|2021-01-08 05:10:00|8445.7|8433.7|8445.6|8433.6|8448|8436|8445.6|8433.6|0
1610082900000|2021-01-08 05:15:00|8446|8434|8447.8|8435.8|8447.9|8435.9|8445.5|8433.5|0
1610083200000|2021-01-08 05:20:00|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|8447.8|8435.8|0
1610083500000|2021-01-08 05:25:00|8447|8435|8445.7|8433.7|8447.9|8435.9|8445.7|8433.7|0
1610083800000|2021-01-08 05:30:00|8446.2|8434.2|8445.8|8433.8|8448|8436|8445.6|8433.6|0
1610084100000|2021-01-08 05:35:00|8445.7|8433.7|8445.6|8433.6|8447.9|8435.9|8443.3|8431.3|0
1610084400000|2021-01-08 05:40:00|8445.5|8433.5|8443.3|8431.3|8447.8|8435.8|8443.3|8431.3|0
1610084700000|2021-01-08 05:45:00|8443.4|8431.4|8443.4|8431.4|8443.4|8431.4|8441.1|8429.1|0
1610085000000|2021-01-08 05:50:00|8443.3|8431.3|8445.1|8433.1|8445.6|8433.6|8441.2|8429.2|0
1610085300000|2021-01-08 05:55:00|8444.7|8432.7|8447.3|8435.3|8447.3|8435.3|8442.8|8430.8|0
1610085600000|2021-01-08 06:00:00|8447.4|8435.4|8447.3|8435.3|8450.7|8438.7|8445.1|8433.1|0
1610085900000|2021-01-08 06:05:00|8447.8|8435.8|8461.8|8449.8|8465.1|8453.1|8447.3|8435.3|0
1610086200000|2021-01-08 06:10:00|8461.7|8449.7|8462|8450|8467.4|8455.4|8460.6|8448.6|0
1610086500000|2021-01-08 06:15:00|8460.7|8448.7|8460.3|8448.3|8463|8451|8458.3|8446.3|0
1610086800000|2021-01-08 06:20:00|8459.5|8447.5|8455.9|8443.9|8460.3|8448.3|8455.9|8443.9|0
1610087100000|2021-01-08 06:25:00|8455.1|8443.1|8455.9|8443.9|8455.9|8443.9|8453.7|8441.7|0
1610087400000|2021-01-08 06:30:00|8453.7|8441.7|8448.7|8436.7|8453.7|8441.7|8448.7|8436.7|0
1610087700000|2021-01-08 06:35:00|8450.9|8438.9|8450.9|8438.9|8455.3|8443.3|8450.9|8438.9|0
1610088000000|2021-01-08 06:40:00|8450.8|8438.8|8447.2|8435.2|8450.8|8438.8|8447.1|8435.1|0
1610088300000|2021-01-08 06:45:00|8447.6|8435.6|8456|8444|8456|8444|8447.1|8435.1|0
1610088600000|2021-01-08 06:50:00|8455.9|8443.9|8451.6|8439.6|8456|8444|8451.5|8439.5|0
1610088900000|2021-01-08 06:55:00|8452|8440|8453.7|8441.7|8453.8|8441.8|8451.5|8439.5|0
1610089200000|2021-01-08 07:00:00|8452.8|8440.8|8440.9|8435.9|8455.9|8450.9|8436.9|8431.9|69
1610089500000|2021-01-08 07:05:00|8440.4|8435.4|8444.4|8439.4|8454.4|8449.4|8438.9|8433.9|18
1610089800000|2021-01-08 07:10:00|8444.9|8439.9|8442.4|8437.4|8444.9|8439.9|8437.9|8432.9|10
1610090100000|2021-01-08 07:15:00|8442.9|8437.9|8435.4|8430.4|8447.4|8442.4|8435.4|8430.4|16
1610090400000|2021-01-08 07:20:00|8434.9|8429.9|8426.9|8421.9|8435.4|8430.4|8425.4|8420.4|11
1610090700000|2021-01-08 07:25:00|8426.4|8421.4|8432.4|8427.4|8432.4|8427.4|8426.4|8421.4|8
1610091000000|2021-01-08 07:30:00|8432.9|8427.9|8435.9|8430.9|8438.4|8433.4|8430.4|8425.4|23
1610091300000|2021-01-08 07:35:00|8435.4|8430.4|8435.4|8430.4|8438.4|8433.4|8429.9|8424.9|8
1610091600000|2021-01-08 07:40:00|8434.9|8429.9|8434.4|8429.4|8438.4|8433.4|8430.9|8425.9|10
1610091900000|2021-01-08 07:45:00|8434.9|8429.9|8444.4|8439.4|8444.9|8439.9|8431.9|8426.9|15
1610092200000|2021-01-08 07:50:00|8444.9|8439.9|8444.9|8439.9|8449.4|8444.4|8439.9|8434.9|33
1610092500000|2021-01-08 07:55:00|8444.4|8439.4|8448.4|8443.4|8452.4|8447.4|8440.4|8435.4|43
1610092800000|2021-01-08 08:00:00|8447.4|8442.4|8428.4|8423.4|8447.4|8442.4|8409.4|8404.4|435
1610093100000|2021-01-08 08:05:00|8426.4|8421.4|8400.9|8395.9|8426.4|8421.4|8400.9|8395.9|189
1610093400000|2021-01-08 08:10:00|8401.4|8396.4|8407.4|8402.4|8407.4|8402.4|8398.9|8393.9|208
1610093700000|2021-01-08 08:15:00|8407.9|8402.9|8419.4|8414.4|8422.4|8417.4|8402.9|8397.9|142
1610094000000|2021-01-08 08:20:00|8419.9|8414.9|8410.9|8405.9|8422.9|8417.9|8406.9|8401.9|42
1610094300000|2021-01-08 08:25:00|8410.4|8405.4|8413.9|8408.9|8418.9|8413.9|8405.9|8400.9|88
1610094600000|2021-01-08 08:30:00|8414.4|8409.4|8414.4|8409.4|8418.9|8413.9|8407.9|8402.9|85
1610094900000|2021-01-08 08:35:00|8413.9|8408.9|8428.4|8423.4|8428.9|8423.9|8412.4|8407.4|85
1610095200000|2021-01-08 08:40:00|8426.9|8421.9|8438.9|8433.9|8440.4|8435.4|8424.4|8419.4|96
1610095500000|2021-01-08 08:45:00|8439.4|8434.4|8434.4|8429.4|8440.9|8435.9|8432.9|8427.9|80
1610095800000|2021-01-08 08:50:00|8435.4|8430.4|8423.4|8418.4|8438.4|8433.4|8418.9|8413.9|59
1610096100000|2021-01-08 08:55:00|8423.9|8418.9|8422.9|8417.9|8427.9|8422.9|8417.4|8412.4|53
1610096400000|2021-01-08 09:00:00|8423.4|8418.4|8417.4|8412.4|8425.4|8420.4|8414.9|8409.9|55
1610096700000|2021-01-08 09:05:00|8415.4|8410.4|8407.4|8402.4|8419.9|8414.9|8403.4|8398.4|53
1610097000000|2021-01-08 09:10:00|8406.9|8401.9|8395.9|8390.9|8408.4|8403.4|8392.9|8387.9|70
1610097300000|2021-01-08 09:15:00|8395.4|8390.4|8406.4|8401.4|8406.9|8401.9|8392.4|8387.4|62
1610097600000|2021-01-08 09:20:00|8405.4|8400.4|8389.9|8384.9|8405.4|8400.4|8389.4|8384.4|40
1610097900000|2021-01-08 09:25:00|8389.4|8384.4|8372.4|8367.4|8389.4|8384.4|8367.9|8362.9|78
1610098200000|2021-01-08 09:30:00|8372.9|8367.9|8379.4|8374.4|8380.9|8375.9|8370.9|8365.9|102
1610098500000|2021-01-08 09:35:00|8380.4|8375.4|8385.4|8380.4|8385.4|8380.4|8375.9|8370.9|61
1610098800000|2021-01-08 09:40:00|8385.9|8380.9|8386.4|8381.4|8386.9|8381.9|8379.9|8374.9|91
1610099100000|2021-01-08 09:45:00|8383.4|8378.4|8380.4|8375.4|8388.4|8383.4|8380.4|8375.4|68
1610099400000|2021-01-08 09:50:00|8379.9|8374.9|8384.4|8379.4|8385.4|8380.4|8379.4|8374.4|55
1610099700000|2021-01-08 09:55:00|8384.9|8379.9|8389.4|8384.4|8392.4|8387.4|8381.4|8376.4|95
1610100000000|2021-01-08 10:00:00|8389.9|8384.9|8389.4|8384.4|8391.9|8386.9|8383.4|8378.4|59
1610100300000|2021-01-08 10:05:00|8389.9|8384.9|8388.4|8383.4|8391.9|8386.9|8385.9|8380.9|53
1610100600000|2021-01-08 10:10:00|8387.9|8382.9|8394.4|8389.4|8397.4|8392.4|8385.4|8380.4|48
1610100900000|2021-01-08 10:15:00|8395.4|8390.4|8384.9|8379.9|8395.4|8390.4|8384.9|8379.9|81
1610101200000|2021-01-08 10:20:00|8385.4|8380.4|8385.9|8380.9|8388.4|8383.4|8380.4|8375.4|60
1610101500000|2021-01-08 10:25:00|8386.4|8381.4|8388.4|8383.4|8388.9|8383.9|8386.4|8381.4|7
1610101800000|2021-01-08 10:30:00|8387.9|8382.9|8384.9|8379.9|8392.9|8387.9|8384.4|8379.4|23
1610102100000|2021-01-08 10:35:00|8384.4|8379.4|8383.9|8378.9|8386.4|8381.4|8382.4|8377.4|31
1610102400000|2021-01-08 10:40:00|8383.4|8378.4|8373.4|8368.4|8383.9|8378.9|8372.9|8367.9|38
1610102700000|2021-01-08 10:45:00|8372.9|8367.9|8382.9|8377.9|8383.4|8378.4|8371.4|8366.4|35
1610103000000|2021-01-08 10:50:00|8382.4|8377.4|8382.4|8377.4|8384.4|8379.4|8380.9|8375.9|20
1610103300000|2021-01-08 10:55:00|8382.9|8377.9|8393.9|8388.9|8394.4|8389.4|8382.9|8377.9|58
1610103600000|2021-01-08 11:00:00|8393.4|8388.4|8389.4|8384.4|8396.4|8391.4|8387.4|8382.4|24
1610103900000|2021-01-08 11:05:00|8389.9|8384.9|8396.4|8391.4|8396.4|8391.4|8389.9|8384.9|27
1610104200000|2021-01-08 11:10:00|8395.9|8390.9|8403.9|8398.9|8406.9|8401.9|8395.4|8390.4|144
1610104500000|2021-01-08 11:15:00|8403.4|8398.4|8393.9|8388.9|8405.4|8400.4|8393.4|8388.4|16
1610104800000|2021-01-08 11:20:00|8394.4|8389.4|8400.9|8395.9|8401.9|8396.9|8393.9|8388.9|25
1610105100000|2021-01-08 11:25:00|8401.4|8396.4|8402.4|8397.4|8403.9|8398.9|8398.4|8393.4|8
1610105400000|2021-01-08 11:30:00|8402.9|8397.9|8400.9|8395.9|8405.4|8400.4|8399.9|8394.9|23
1610105700000|2021-01-08 11:35:00|8399.9|8394.9|8405.4|8400.4|8405.9|8400.9|8399.4|8394.4|10
1610106000000|2021-01-08 11:40:00|8405.9|8400.9|8407.4|8402.4|8409.9|8404.9|8402.4|8397.4|33
1610106300000|2021-01-08 11:45:00|8407.9|8402.9|8409.4|8404.4|8412.9|8407.9|8407.4|8402.4|84
1610106600000|2021-01-08 11:50:00|8409.9|8404.9|8416.4|8411.4|8416.4|8411.4|8407.4|8402.4|17
1610106900000|2021-01-08 11:55:00|8416.9|8411.9|8406.9|8401.9|8416.9|8411.9|8406.4|8401.4|34
1610107200000|2021-01-08 12:00:00|8407.9|8402.9|8404.4|8399.4|8410.4|8405.4|8404.4|8399.4|31
1610107500000|2021-01-08 12:05:00|8403.9|8398.9|8397.9|8392.9|8404.4|8399.4|8397.9|8392.9|6
1610107800000|2021-01-08 12:10:00|8398.4|8393.4|8408.4|8403.4|8408.4|8403.4|8398.4|8393.4|12
1610108100000|2021-01-08 12:15:00|8408.9|8403.9|8416.9|8411.9|8419.4|8414.4|8407.4|8402.4|26
1610108400000|2021-01-08 12:20:00|8417.4|8412.4|8414.9|8409.9|8417.4|8412.4|8414.9|8409.9|35
1610108700000|2021-01-08 12:25:00|8414.4|8409.4|8416.9|8411.9|8418.4|8413.4|8413.4|8408.4|36
1610109000000|2021-01-08 12:30:00|8416.4|8411.4|8417.9|8412.9|8419.4|8414.4|8413.9|8408.9|19
1610109300000|2021-01-08 12:35:00|8418.4|8413.4|8415.9|8410.9|8421.4|8416.4|8415.4|8410.4|33
1610109600000|2021-01-08 12:40:00|8415.6|8410.6|8414.1|8409.1|8417.6|8412.6|8411.6|8406.6|15
1610109900000|2021-01-08 12:45:00|8413.6|8408.6|8412.6|8407.6|8414.1|8409.1|8410.1|8405.1|5
1610110200000|2021-01-08 12:50:00|8413.1|8408.1|8414.1|8409.1|8415.1|8410.1|8410.6|8405.6|4
1610110500000|2021-01-08 12:55:00|8414.6|8409.6|8417.6|8412.6|8419.1|8414.1|8414.6|8409.6|11
1610110800000|2021-01-08 13:00:00|8418.1|8413.1|8420.1|8415.1|8421.6|8416.6|8416.1|8411.1|23
1610111100000|2021-01-08 13:05:00|8419.6|8414.6|8422.1|8417.1|8424.1|8419.1|8419.1|8414.1|22
1610111400000|2021-01-08 13:10:00|8422.6|8417.6|8421.1|8416.1|8423.6|8418.6|8419.6|8414.6|13
1610111700000|2021-01-08 13:15:00|8421.6|8416.6|8413.6|8408.6|8423.1|8418.1|8413.1|8408.1|22
1610112000000|2021-01-08 13:20:00|8413.1|8408.1|8415.6|8410.6|8418.1|8413.1|8412.6|8407.6|17
1610112300000|2021-01-08 13:25:00|8415.1|8410.1|8409.6|8404.6|8416.1|8411.1|8409.1|8404.1|24
1610112600000|2021-01-08 13:30:00|8402.1|8397.1|8405.1|8400.1|8413.1|8408.1|8400.1|8395.1|110
1610112900000|2021-01-08 13:35:00|8405.6|8400.6|8415.1|8410.1|8415.1|8410.1|8402.1|8397.1|36
1610113200000|2021-01-08 13:40:00|8417.1|8412.1|8417.1|8412.1|8418.1|8413.1|8412.6|8407.6|19
1610113500000|2021-01-08 13:45:00|8416.6|8411.6|8405.6|8400.6|8416.6|8411.6|8403.6|8398.6|22
1610113800000|2021-01-08 13:50:00|8405.1|8400.1|8393.6|8388.6|8407.6|8402.6|8393.6|8388.6|18
1610114100000|2021-01-08 13:55:00|8393.1|8388.1|8388.1|8383.1|8396.6|8391.6|8388.1|8383.1|29
1610114400000|2021-01-08 14:00:00|8389.1|8384.1|8390.6|8385.6|8393.1|8388.1|8384.1|8379.1|28
1610114700000|2021-01-08 14:05:00|8391.6|8386.6|8399.6|8394.6|8402.1|8397.1|8391.6|8386.6|61
1610115000000|2021-01-08 14:10:00|8399.1|8394.1|8403.1|8398.1|8404.1|8399.1|8398.1|8393.1|36
1610115300000|2021-01-08 14:15:00|8403.6|8398.6|8403.1|8398.1|8408.1|8403.1|8401.6|8396.6|43
1610115600000|2021-01-08 14:20:00|8402.6|8397.6|8400.1|8395.1|8404.6|8399.6|8400.1|8395.1|33
1610115900000|2021-01-08 14:25:00|8399.6|8394.6|8405.1|8400.1|8406.1|8401.1|8399.1|8394.1|53
1610116200000|2021-01-08 14:30:00|8405.6|8400.6|8406.6|8401.6|8415.1|8410.1|8402.1|8397.1|74
1610116500000|2021-01-08 14:35:00|8407.1|8402.1|8393.1|8388.1|8412.1|8407.1|8393.1|8388.1|39
1610116800000|2021-01-08 14:40:00|8393.6|8388.6|8412.1|8407.1|8412.1|8407.1|8393.6|8388.6|43
1610117100000|2021-01-08 14:45:00|8412.6|8407.6|8407.1|8402.1|8412.6|8407.6|8395.1|8390.1|177
1610117400000|2021-01-08 14:50:00|8407.6|8402.6|8412.1|8407.1|8413.1|8408.1|8399.1|8394.1|69
1610117700000|2021-01-08 14:55:00|8411.6|8406.6|8413.1|8408.1|8418.1|8413.1|8406.1|8401.1|170
1610118000000|2021-01-08 15:00:00|8415.1|8410.1|8422.1|8417.1|8425.6|8420.6|8413.1|8408.1|204
1610118300000|2021-01-08 15:05:00|8422.6|8417.6|8425.6|8420.6|8430.6|8425.6|8422.6|8417.6|78
1610118600000|2021-01-08 15:10:00|8426.6|8421.6|8424.6|8419.6|8433.1|8428.1|8424.1|8419.1|43
1610118900000|2021-01-08 15:15:00|8424.1|8419.1|8428.6|8423.6|8432.6|8427.6|8423.1|8418.1|57
1610119200000|2021-01-08 15:20:00|8428.1|8423.1|8416.1|8411.1|8432.6|8427.6|8416.1|8411.1|98
1610119500000|2021-01-08 15:25:00|8415.6|8410.6|8397.6|8392.6|8418.1|8413.1|8397.6|8392.6|83
1610119800000|2021-01-08 15:30:00|8397.1|8392.1|8394.6|8389.6|8406.6|8401.6|8394.1|8389.1|47
1610120100000|2021-01-08 15:35:00|8394.1|8389.1|8398.1|8393.1|8401.1|8396.1|8393.1|8388.1|51
1610120400000|2021-01-08 15:40:00|8397.6|8392.6|8396.1|8391.1|8404.1|8399.1|8395.1|8390.1|157
1610120700000|2021-01-08 15:45:00|8395.6|8390.6|8396.1|8391.1|8400.1|8395.1|8390.6|8385.6|115
1610121000000|2021-01-08 15:50:00|8396.6|8391.6|8389.6|8384.6|8396.6|8391.6|8389.1|8384.1|58
1610121300000|2021-01-08 15:55:00|8391.6|8386.6|8393.6|8388.6|8394.6|8389.6|8389.6|8384.6|95
1610121600000|2021-01-08 16:00:00|8394.6|8389.6|8394.1|8389.1|8396.6|8391.6|8393.6|8388.6|81
1610121900000|2021-01-08 16:05:00|8394.6|8389.6|8385.1|8380.1|8394.6|8389.6|8384.6|8379.6|81
1610122200000|2021-01-08 16:10:00|8384.6|8379.6|8382.1|8377.1|8385.6|8380.6|8379.6|8374.6|87
1610122500000|2021-01-08 16:15:00|8382.6|8377.6|8385.1|8380.1|8385.6|8380.6|8379.1|8374.1|90
1610122800000|2021-01-08 16:20:00|8384.6|8379.6|8389.1|8384.1|8390.6|8385.6|8384.6|8379.6|107
1610123100000|2021-01-08 16:25:00|8388.6|8383.6|8388.1|8383.1|8392.1|8387.1|8385.6|8380.6|158
1610123400000|2021-01-08 16:30:00|8386.1|8381.1|8411.1|8403.1|8411.1|8403.1|8384.1|8377.1|484
1610123700000|2021-01-08 16:35:00|8412.1|8404.1|8410.1|8403.1|8418.1|8411.1|8410.1|8402.1|123
1610124000000|2021-01-08 16:40:00|8409.1|8402.1|8411.1|8403.1|8413.1|8405.1|8406.1|8400.1|59
1610124300000|2021-01-08 16:45:00|8412.1|8404.1|8412.1|8405.1|8413.1|8406.1|8409.1|8403.1|12
1610124600000|2021-01-08 16:50:00|8411.1|8404.1|8410.1|8403.1|8412.1|8404.1|8405.1|8398.1|58
1610124900000|2021-01-08 16:55:00|8411.1|8404.1|8420.1|8412.1|8420.1|8412.1|8409.1|8403.1|52
1610125200000|2021-01-08 17:00:00|8419.1|8411.1|8410.1|8402.1|8420.1|8413.1|8409.1|8402.1|37
1610125500000|2021-01-08 17:05:00|8409.1|8403.1|8417.1|8410.1|8417.1|8410.1|8409.1|8402.1|8
1610125800000|2021-01-08 17:10:00|8416.1|8409.1|8421.1|8414.1|8421.1|8414.1|8416.1|8409.1|11
1610126100000|2021-01-08 17:15:00|8420.1|8415.1|8426.1|8419.1|8428.1|8421.1|8420.1|8413.1|28
1610126400000|2021-01-08 17:20:00|8425.1|8418.1|8425.1|8418.1|8428.1|8420.1|8424.1|8417.1|4
1610126700000|2021-01-08 17:25:00|8426.1|8419.1|8431.1|8424.1|8432.1|8424.1|8425.1|8418.1|6
1610127000000|2021-01-08 17:30:00|8432.1|8425.1|8429.1|8422.1|8432.1|8425.1|8426.1|8420.1|7
1610127300000|2021-01-08 17:35:00|8430.1|8421.1|8426.1|8418.1|8430.1|8422.1|8424.1|8417.1|15
1610127600000|2021-01-08 17:40:00|8427.1|8419.1|8422.1|8414.1|8427.1|8420.1|8422.1|8414.1|4
1610127900000|2021-01-08 17:45:00|8421.1|8413.1|8416.1|8408.1|8422.1|8414.1|8414.1|8407.1|15
1610128200000|2021-01-08 17:50:00|8417.1|8409.1|8419.1|8411.1|8422.1|8414.1|8415.1|8409.1|27
1610128500000|2021-01-08 17:55:00|8418.1|8412.1|8419.1|8411.1|8422.1|8414.1|8415.1|8407.1|12
1610128800000|2021-01-08 18:00:00|8418.1|8410.1|8414.1|8407.1|8418.1|8410.1|8413.1|8405.1|5
1610129100000|2021-01-08 18:05:00|8416.1|8408.1|8418.1|8409.1|8420.1|8411.1|8415.1|8407.1|2
1610129400000|2021-01-08 18:10:00|8419.1|8410.1|8415.1|8408.1|8420.1|8411.1|8413.1|8404.1|5
1610129700000|2021-01-08 18:15:00|8416.1|8409.1|8406.1|8400.1|8416.1|8409.1|8406.1|8400.1|18
1610130000000|2021-01-08 18:20:00|8405.1|8398.1|8400.1|8391.1|8405.1|8398.1|8395.1|8388.1|52
1610130300000|2021-01-08 18:25:00|8399.1|8392.1|8404.1|8396.1|8404.1|8398.1|8399.1|8391.1|8
1610130600000|2021-01-08 18:30:00|8403.1|8394.1|8396.1|8388.1|8405.1|8397.1|8396.1|8388.1|4
1610130900000|2021-01-08 18:35:00|8395.1|8386.1|8395.1|8387.1|8399.1|8391.1|8387.1|8379.1|19
1610131200000|2021-01-08 18:40:00|8394.1|8386.1|8394.1|8384.1|8394.1|8386.1|8384.1|8374.1|3
1610131500000|2021-01-08 18:45:00|8393.1|8383.1|8396.1|8386.1|8397.1|8391.1|8388.1|8378.1|21
1610131800000|2021-01-08 18:50:00|8395.1|8383.1|8393.1|8381.1|8395.1|8383.1|8391.1|8379.1|2
1610132100000|2021-01-08 18:55:00|8394.1|8382.1|8407.2|8395.2|8407.2|8395.2|8394.1|8382.1|14
1610132400000|2021-01-08 19:00:00|8407.1|8395.1|8408.3|8396.3|8412.9|8400.9|8405|8393|0
1610132700000|2021-01-08 19:05:00|8410.3|8398.3|8410.8|8398.8|8415.2|8403.2|8408.2|8396.2|0
1610133000000|2021-01-08 19:10:00|8411.8|8399.8|8409.6|8397.6|8417.2|8405.2|8409.6|8397.6|0
1610133300000|2021-01-08 19:15:00|8409.4|8397.4|8412.4|8400.4|8414.7|8402.7|8407.4|8395.4|0
1610133600000|2021-01-08 19:20:00|8412.5|8400.5|8407.9|8395.9|8412.5|8400.5|8403.2|8391.2|0
1610133900000|2021-01-08 19:25:00|8407.8|8395.8|8413.1|8401.1|8413.1|8401.1|8403.3|8391.3|0
1610134200000|2021-01-08 19:30:00|8413|8401|8410.6|8398.6|8415.4|8403.4|8410.4|8398.4|0
1610134500000|2021-01-08 19:35:00|8410.7|8398.7|8413|8401|8415.2|8403.2|8410.4|8398.4|0
1610134800000|2021-01-08 19:40:00|8412.9|8400.9|8405.4|8393.4|8413.2|8401.2|8403|8391|0
1610135100000|2021-01-08 19:45:00|8405.5|8393.5|8415.2|8403.2|8415.2|8403.2|8402.9|8390.9|0
1610135400000|2021-01-08 19:50:00|8415.1|8403.1|8417.8|8405.8|8422.4|8410.4|8413|8401|0
1610135700000|2021-01-08 19:55:00|8417.7|8405.7|8420.3|8408.3|8422.5|8410.5|8417.6|8405.6|0
1610136000000|2021-01-08 20:00:00|8420.4|8408.4|8422.9|8410.9|8427.5|8415.5|8420.2|8408.2|0
1610136300000|2021-01-08 20:05:00|8423|8411|8427.6|8415.6|8427.7|8415.7|8420.7|8408.7|0
1610136600000|2021-01-08 20:10:00|8427.5|8415.5|8425.4|8413.4|8427.9|8415.9|8422.7|8410.7|0
1610136900000|2021-01-08 20:15:00|8425.5|8413.5|8423.4|8411.4|8427.8|8415.8|8419.5|8407.5|0
1610137200000|2021-01-08 20:20:00|8423.3|8411.3|8420.5|8408.5|8425.6|8413.6|8418.4|8406.4|0
1610137500000|2021-01-08 20:25:00|8420.6|8408.6|8424.4|8412.4|8425.8|8413.8|8418.3|8406.3|0
1610137800000|2021-01-08 20:30:00|8425.4|8413.4|8430.5|8418.5|8430.6|8418.6|8420.8|8408.8|0
1610138100000|2021-01-08 20:35:00|8430.6|8418.6|8435.6|8423.6|8435.7|8423.7|8429.9|8417.9|0
1610138400000|2021-01-08 20:40:00|8435.7|8423.7|8435.3|8423.3|8436.5|8424.5|8432|8420|0
1610138700000|2021-01-08 20:45:00|8437.3|8425.3|8439.8|8427.8|8440.2|8428.2|8435.2|8423.2|0
1610139000000|2021-01-08 20:50:00|8440.4|8428.4|8444|8432|8446.3|8434.3|8437.7|8425.7|0
1610139300000|2021-01-08 20:55:00|8443.8|8431.8|8450|8438|8452.4|8440.4|8443.7|8431.7|0
1610139600000|2021-01-08 21:00:00|8445.6|8433.6|8450.1|8438.1|8455.7|8443.7|8444.7|8432.7|0
1610139900000|2021-01-08 21:05:00|8450.5|8438.5|8444.3|8432.3|8450.5|8438.5|8443.1|8431.1|0
1610140200000|2021-01-08 21:10:00|8444.5|8432.5|8449.1|8437.1|8450.1|8438.1|8443.4|8431.4|0
1610140500000|2021-01-08 21:15:00|8449.2|8437.2|8447.7|8435.7|8449.2|8437.2|8447.5|8435.5|0
1610140800000|2021-01-08 21:20:00|8448.1|8436.1|8446.7|8434.7|8448.1|8436.1|8446.5|8434.5|0
1610141100000|2021-01-08 21:25:00|8446.9|8434.9|8447.3|8435.3|8447.5|8435.5|8446.2|8434.2|0
1610141400000|2021-01-08 21:30:00|8447.1|8435.1|8443.8|8431.8|8447.8|8435.8|8443.8|8431.8|0
1610141700000|2021-01-08 21:35:00|8443.9|8431.9|8447.3|8435.3|8447.3|8435.3|8443.9|8431.9|0
1610142000000|2021-01-08 21:40:00|8446.8|8434.8|8448.4|8436.4|8448.4|8436.4|8446.8|8434.8|0
1610142300000|2021-01-08 21:45:00|8447.8|8435.8|8449.4|8437.4|8449.4|8437.4|8447.3|8435.3|0
1610142600000|2021-01-08 21:50:00|8449.8|8437.8|8447.3|8435.3|8451.2|8439.2|8447.3|8435.3|0
1610142900000|2021-01-08 21:55:00|8447.2|8435.2|8445.8|8433.8|8447.3|8435.3|8445.2|8433.2|0
1610143200000|2021-01-08 22:00:00|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|8444.7|8432.7|0
1610319600000|2021-01-10 23:00:00|8430.9|8418.9|8437.8|8425.8|8442.4|8430.4|8430.9|8418.9|0
1610319900000|2021-01-10 23:05:00|8438|8426|8437.8|8425.8|8441.7|8429.7|8435.9|8423.9|0
1610320200000|2021-01-10 23:10:00|8438.3|8426.3|8433|8421|8440.8|8428.8|8432.4|8420.4|0
1610320500000|2021-01-10 23:15:00|8432.9|8420.9|8433|8421|8435.5|8423.5|8431.6|8419.6|0
1610320800000|2021-01-10 23:20:00|8433.6|8421.6|8435.3|8423.3|8436.7|8424.7|8429|8417|0
1610321100000|2021-01-10 23:25:00|8434.8|8422.8|8433.9|8421.9|8437.9|8425.9|8432.3|8420.3|0
1610321400000|2021-01-10 23:30:00|8434|8422|8433.9|8421.9|8434.4|8422.4|8430|8418|0
1610321700000|2021-01-10 23:35:00|8433.5|8421.5|8431.3|8419.3|8434.4|8422.4|8430.9|8418.9|0
1610322000000|2021-01-10 23:40:00|8431.2|8419.2|8424.6|8412.6|8432.2|8420.2|8424.6|8412.6|0
1610322300000|2021-01-10 23:45:00|8424.1|8412.1|8426.5|8414.5|8428.5|8416.5|8423.5|8411.5|0
1610322600000|2021-01-10 23:50:00|8426.4|8414.4|8423.5|8411.5|8426.5|8414.5|8423|8411|0
1610322900000|2021-01-10 23:55:00|8423.7|8411.7|8428.1|8416.1|8428.1|8416.1|8422.5|8410.5|0
1610323200000|2021-01-11 00:00:00|8428.3|8416.3|8434.8|8422.8|8436.1|8424.1|8426.7|8414.7|0
1610323500000|2021-01-11 00:05:00|8434.5|8422.5|8428.1|8416.1|8434.5|8422.5|8427.2|8415.2|0
1610323800000|2021-01-11 00:10:00|8427.9|8415.9|8432|8420|8435.2|8423.2|8426.7|8414.7|0
1610324100000|2021-01-11 00:15:00|8431.8|8419.8|8420|8408|8431.8|8419.8|8413.3|8401.3|0
1610324400000|2021-01-11 00:20:00|8419.9|8407.9|8422.2|8410.2|8422.3|8410.3|8417.7|8405.7|0
1610324700000|2021-01-11 00:25:00|8421.8|8409.8|8421.1|8409.1|8422.2|8410.2|8420|8408|0
1610325000000|2021-01-11 00:30:00|8421.5|8409.5|8415.5|8403.5|8422.2|8410.2|8415.4|8403.4|0
1610325300000|2021-01-11 00:35:00|8415.4|8403.4|8415.5|8403.5|8415.6|8403.6|8410.9|8398.9|0
1610325600000|2021-01-11 00:40:00|8415.4|8403.4|8415.3|8403.3|8415.5|8403.5|8413.1|8401.1|0
1610325900000|2021-01-11 00:45:00|8414.9|8402.9|8420|8408|8420|8408|8413.1|8401.1|0
1610326200000|2021-01-11 00:50:00|8419.9|8407.9|8419.5|8407.5|8420.7|8408.7|8416|8404|0
1610326500000|2021-01-11 00:55:00|8419.6|8407.6|8414.5|8402.5|8422.2|8410.2|8413.4|8401.4|0
1610326800000|2021-01-11 01:00:00|8414.1|8402.1|8411|8399|8414.5|8402.5|8410.9|8398.9|0
1610327100000|2021-01-11 01:05:00|8410.9|8398.9|8409.1|8397.1|8411.2|8399.2|8408.7|8396.7|0
1610327400000|2021-01-11 01:10:00|8411.2|8399.2|8411.2|8399.2|8412.3|8400.3|8408.9|8396.9|0
1610327700000|2021-01-11 01:15:00|8413.4|8401.4|8409|8397|8413.4|8401.4|8406.7|8394.7|0
1610328000000|2021-01-11 01:20:00|8409.4|8397.4|8416.5|8404.5|8418.9|8406.9|8409|8397|0
1610328300000|2021-01-11 01:25:00|8416.6|8404.6|8420.9|8408.9|8421.1|8409.1|8416.6|8404.6|0
1610328600000|2021-01-11 01:30:00|8420.8|8408.8|8418.5|8406.5|8420.8|8408.8|8416.3|8404.3|0
1610328900000|2021-01-11 01:35:00|8417.7|8405.7|8404.9|8392.9|8417.7|8405.7|8404.8|8392.8|0
1610329200000|2021-01-11 01:40:00|8405.7|8393.7|8405|8393|8411.8|8399.8|8404.9|8392.9|0
1610329500000|2021-01-11 01:45:00|8404.9|8392.9|8411.8|8399.8|8411.8|8399.8|8404.8|8392.8|0
1610329800000|2021-01-11 01:50:00|8411.7|8399.7|8409.5|8397.5|8412.9|8400.9|8407.2|8395.2|0
1610330100000|2021-01-11 01:55:00|8409.6|8397.6|8402.7|8390.7|8410.7|8398.7|8402.7|8390.7|0
1610330400000|2021-01-11 02:00:00|8402.8|8390.8|8396.1|8384.1|8405.1|8393.1|8396|8384|0
1610330700000|2021-01-11 02:05:00|8396.2|8384.2|8388.5|8376.5|8398.4|8386.4|8387.4|8375.4|0
1610331000000|2021-01-11 02:10:00|8389.6|8377.6|8394.1|8382.1|8396.4|8384.4|8388.5|8376.5|0
1610331300000|2021-01-11 02:15:00|8395|8383|8395.4|8383.4|8396.3|8384.3|8390.9|8378.9|0
1610331600000|2021-01-11 02:20:00|8395.5|8383.5|8400.1|8388.1|8401.2|8389.2|8393.2|8381.2|0
1610331900000|2021-01-11 02:25:00|8400.9|8388.9|8404.6|8392.6|8404.6|8392.6|8400.1|8388.1|0
1610332200000|2021-01-11 02:30:00|8404.5|8392.5|8402.4|8390.4|8406.8|8394.8|8400.1|8388.1|0
1610332500000|2021-01-11 02:35:00|8402.8|8390.8|8397.9|8385.9|8404.6|8392.6|8397.9|8385.9|0
1610332800000|2021-01-11 02:40:00|8397.8|8385.8|8400|8388|8401.2|8389.2|8395.4|8383.4|0
1610333100000|2021-01-11 02:45:00|8400.1|8388.1|8409.2|8397.2|8409.2|8397.2|8400|8388|0
1610333400000|2021-01-11 02:50:00|8408.8|8396.8|8406.8|8394.8|8409.2|8397.2|8404.6|8392.6|0
1610333700000|2021-01-11 02:55:00|8406.4|8394.4|8408.1|8396.1|8408.1|8396.1|8400|8388|0
1610334000000|2021-01-11 03:00:00|8408.5|8396.5|8406.9|8394.9|8409.2|8397.2|8404.6|8392.6|0
1610334300000|2021-01-11 03:05:00|8406.5|8394.5|8402.4|8390.4|8406.5|8394.5|8400.1|8388.1|0
1610334600000|2021-01-11 03:10:00|8401.3|8389.3|8397.6|8385.6|8402.4|8390.4|8394.3|8382.3|0
1610334900000|2021-01-11 03:15:00|8397.2|8385.2|8396.2|8384.2|8403.3|8391.3|8395.1|8383.1|0
1610335200000|2021-01-11 03:20:00|8395.1|8383.1|8394|8382|8398.6|8386.6|8394|8382|0
1610335500000|2021-01-11 03:25:00|8394.1|8382.1|8391.7|8379.7|8396.3|8384.3|8389.5|8377.5|0
1610335800000|2021-01-11 03:30:00|8391.6|8379.6|8398.4|8386.4|8398.4|8386.4|8389.4|8377.4|0
1610336100000|2021-01-11 03:35:00|8398.8|8386.8|8393.8|8381.8|8401.8|8389.8|8393.7|8381.7|0
1610336400000|2021-01-11 03:40:00|8396|8384|8398.4|8386.4|8398.4|8386.4|8393.8|8381.8|0
1610336700000|2021-01-11 03:45:00|8398|8386|8393.6|8381.6|8398|8386|8391.3|8379.3|0
1610337000000|2021-01-11 03:50:00|8393.5|8381.5|8395.8|8383.8|8398.1|8386.1|8393.5|8381.5|0
1610337300000|2021-01-11 03:55:00|8395.9|8383.9|8395.7|8383.7|8398.1|8386.1|8393.5|8381.5|0
1610337600000|2021-01-11 04:00:00|8396.6|8384.6|8398.2|8386.2|8400.4|8388.4|8393.5|8381.5|0
1610337900000|2021-01-11 04:05:00|8399.3|8387.3|8398.1|8386.1|8400.4|8388.4|8395.8|8383.8|0
1610338200000|2021-01-11 04:10:00|8398|8386|8395.9|8383.9|8398.1|8386.1|8395.8|8383.8|0
1610338500000|2021-01-11 04:15:00|8395.8|8383.8|8389.4|8377.4|8395.9|8383.9|8388.3|8376.3|0
1610338800000|2021-01-11 04:20:00|8389.3|8377.3|8391.5|8379.5|8391.6|8379.6|8389.3|8377.3|0
1610339100000|2021-01-11 04:25:00|8392.3|8380.3|8391.5|8379.5|8396|8384|8391.5|8379.5|0
1610339400000|2021-01-11 04:30:00|8391.4|8379.4|8386.1|8374.1|8391.4|8379.4|8384.6|8372.6|0
1610339700000|2021-01-11 04:35:00|8387.1|8375.1|8385.4|8373.4|8387.2|8375.2|8384.3|8372.3|0
1610340000000|2021-01-11 04:40:00|8384.3|8372.3|8384.3|8372.3|8386.6|8374.6|8384.2|8372.2|0
1610340300000|2021-01-11 04:45:00|8384.2|8372.2|8379.9|8367.9|8386.6|8374.6|8379.8|8367.8|0
1610340600000|2021-01-11 04:50:00|8380.3|8368.3|8381.9|8369.9|8384.3|8372.3|8379.6|8367.6|0
1610340900000|2021-01-11 04:55:00|8379.7|8367.7|8383.4|8371.4|8384.3|8372.3|8377.5|8365.5|0
1610341200000|2021-01-11 05:00:00|8383|8371|8381.2|8369.2|8383.4|8371.4|8381.1|8369.1|0
1610341500000|2021-01-11 05:05:00|8381.6|8369.6|8383.8|8371.8|8383.8|8371.8|8381.6|8369.6|0
1610341800000|2021-01-11 05:10:00|8382.9|8370.9|8383.8|8371.8|8383.9|8371.9|8381.5|8369.5|0
1610342100000|2021-01-11 05:15:00|8383.7|8371.7|8382.6|8370.6|8384.9|8372.9|8382.6|8370.6|0
1610342400000|2021-01-11 05:20:00|8382.7|8370.7|8383.7|8371.7|8383.7|8371.7|8381.4|8369.4|0
1610342700000|2021-01-11 05:25:00|8383.3|8371.3|8383.6|8371.6|8383.7|8371.7|8381.4|8369.4|0
1610343000000|2021-01-11 05:30:00|8383.2|8371.2|8384.3|8372.3|8384.3|8372.3|8381.4|8369.4|0
1610343300000|2021-01-11 05:35:00|8384.2|8372.2|8384.2|8372.2|8384.3|8372.3|8381.9|8369.9|0
1610343600000|2021-01-11 05:40:00|8383.8|8371.8|8377.4|8365.4|8384.3|8372.3|8377.4|8365.4|0
1610343900000|2021-01-11 05:45:00|8377.3|8365.3|8377.3|8365.3|8379.5|8367.5|8377.2|8365.2|0
1610344200000|2021-01-11 05:50:00|8377.2|8365.2|8377.4|8365.4|8379.7|8367.7|8377.2|8365.2|0
1610344500000|2021-01-11 05:55:00|8377.3|8365.3|8379.6|8367.6|8379.6|8367.6|8377.3|8365.3|0
1610344800000|2021-01-11 06:00:00|8379.5|8367.5|8379.1|8367.1|8379.5|8367.5|8376.9|8364.9|0
1610345100000|2021-01-11 06:05:00|8378.2|8366.2|8373.3|8361.3|8378.2|8366.2|8368.7|8356.7|0
1610345400000|2021-01-11 06:10:00|8373.2|8361.2|8377.4|8365.4|8377.4|8365.4|8370.9|8358.9|0
1610345700000|2021-01-11 06:15:00|8377.5|8365.5|8377.5|8365.5|8379.7|8367.7|8375.2|8363.2|0
1610346000000|2021-01-11 06:20:00|8377.4|8365.4|8380.7|8368.7|8381.8|8369.8|8377.2|8365.2|0
1610346300000|2021-01-11 06:25:00|8380.6|8368.6|8382.9|8370.9|8384|8372|8379.5|8367.5|0
1610346600000|2021-01-11 06:30:00|8382.5|8370.5|8386.4|8374.4|8386.4|8374.4|8379.4|8367.4|0
1610346900000|2021-01-11 06:35:00|8386.6|8374.6|8387.7|8375.7|8388.9|8376.9|8386.6|8374.6|0
1610347200000|2021-01-11 06:40:00|8388.1|8376.1|8382.2|8370.2|8388.9|8376.9|8382.2|8370.2|0
1610347500000|2021-01-11 06:45:00|8382.3|8370.3|8382.2|8370.2|8384.6|8372.6|8382.2|8370.2|0
1610347800000|2021-01-11 06:50:00|8382.3|8370.3|8384.4|8372.4|8384.6|8372.6|8382.2|8370.2|0
1610348100000|2021-01-11 06:55:00|8384.3|8372.3|8384.3|8372.3|8384.3|8372.3|8384.3|8372.3|0
1610348400000|2021-01-11 07:00:00|8385.3|8373.3|8371.1|8366.1|8385.3|8373.3|8358.1|8353.1|21
1610348700000|2021-01-11 07:05:00|8370.6|8365.6|8370.6|8365.6|8377.1|8372.1|8369.1|8364.1|6
1610349000000|2021-01-11 07:10:00|8370.1|8365.1|8368.6|8363.6|8375.6|8370.6|8367.6|8362.6|14
1610349300000|2021-01-11 07:15:00|8375.6|8370.6|8371.6|8366.6|8375.6|8370.6|8371.1|8366.1|10
1610349600000|2021-01-11 07:20:00|8372.6|8367.6|8372.6|8367.6|8372.6|8367.6|8372.6|8367.6|0
1610349900000|2021-01-11 07:25:00|8373.1|8368.1|8372.1|8367.1|8373.1|8368.1|8372.1|8367.1|0
1610350200000|2021-01-11 07:30:00|8371.6|8366.6|8371.6|8366.6|8371.6|8366.6|8371.6|8366.6|0
1610350500000|2021-01-11 07:35:00|8371.1|8366.1|8364.1|8359.1|8371.1|8366.1|8359.1|8354.1|9
1610350800000|2021-01-11 07:40:00|8363.6|8358.6|8367.6|8362.6|8368.6|8363.6|8362.1|8357.1|1
1610351100000|2021-01-11 07:45:00|8368.1|8363.1|8370.1|8365.1|8371.1|8366.1|8366.6|8361.6|9
1610351400000|2021-01-11 07:50:00|8370.6|8365.6|8375.1|8370.1|8376.6|8371.6|8370.1|8365.1|3
1610351700000|2021-01-11 07:55:00|8371.1|8366.1|8365.6|8360.6|8371.6|8366.6|8361.6|8356.6|52
1610352000000|2021-01-11 08:00:00|8365.1|8360.1|8373.1|8368.1|8394.6|8389.6|8355.6|8350.6|287
1610352300000|2021-01-11 08:05:00|8373.6|8368.6|8396.6|8391.6|8403.6|8398.6|8373.6|8368.6|204
1610352600000|2021-01-11 08:10:00|8397.1|8392.1|8406.6|8401.6|8412.6|8407.6|8393.6|8388.6|142
1610352900000|2021-01-11 08:15:00|8407.1|8402.1|8401.6|8396.6|8408.6|8403.6|8397.1|8392.1|48
1610353200000|2021-01-11 08:20:00|8402.1|8397.1|8398.1|8393.1|8413.6|8408.6|8393.6|8388.6|85
1610353500000|2021-01-11 08:25:00|8397.6|8392.6|8401.1|8396.1|8407.6|8402.6|8394.1|8389.1|66
1610353800000|2021-01-11 08:30:00|8401.6|8396.6|8381.6|8376.6|8404.6|8399.6|8380.6|8375.6|120
1610354100000|2021-01-11 08:35:00|8382.1|8377.1|8395.1|8390.1|8395.6|8390.6|8381.6|8376.6|44
1610354400000|2021-01-11 08:40:00|8394.9|8389.9|8390.4|8385.4|8398.4|8393.4|8388.4|8383.4|88
1610354700000|2021-01-11 08:45:00|8389.9|8384.9|8379.4|8374.4|8389.9|8384.9|8377.9|8372.9|29
1610355000000|2021-01-11 08:50:00|8378.9|8373.9|8372.4|8367.4|8379.9|8374.9|8372.4|8367.4|41
1610355300000|2021-01-11 08:55:00|8372.9|8367.9|8394.4|8389.4|8394.4|8389.4|8370.9|8365.9|46
1610355600000|2021-01-11 09:00:00|8393.9|8388.9|8397.4|8392.4|8402.4|8397.4|8392.9|8387.9|54
1610355900000|2021-01-11 09:05:00|8397.9|8392.9|8396.4|8391.4|8399.9|8394.9|8393.4|8388.4|34
1610356200000|2021-01-11 09:10:00|8396.9|8391.9|8390.9|8385.9|8397.4|8392.4|8390.9|8385.9|30
1610356500000|2021-01-11 09:15:00|8387.9|8382.9|8384.4|8379.4|8390.4|8385.4|8384.4|8379.4|36
1610356800000|2021-01-11 09:20:00|8383.9|8378.9|8393.4|8388.4|8394.4|8389.4|8380.4|8375.4|14
1610357100000|2021-01-11 09:25:00|8393.9|8388.9|8379.4|8374.4|8395.9|8390.9|8377.9|8372.9|46
1610357400000|2021-01-11 09:30:00|8379.9|8374.9|8378.4|8373.4|8381.4|8376.4|8372.9|8367.9|24
1610357700000|2021-01-11 09:35:00|8378.9|8373.9|8379.4|8374.4|8385.4|8380.4|8377.9|8372.9|72
1610358000000|2021-01-11 09:40:00|8379.9|8374.9|8388.9|8383.9|8393.9|8388.9|8379.9|8374.9|167
1610358300000|2021-01-11 09:45:00|8387.9|8382.9|8382.9|8377.9|8390.4|8385.4|8382.4|8377.4|19
1610358600000|2021-01-11 09:50:00|8383.4|8378.4|8388.4|8383.4|8389.9|8384.9|8382.9|8377.9|91
1610358900000|2021-01-11 09:55:00|8388.9|8383.9|8384.9|8379.9|8390.9|8385.9|8383.9|8378.9|78
1610359200000|2021-01-11 10:00:00|8382.9|8377.9|8385.9|8380.9|8386.9|8381.9|8381.4|8376.4|31
1610359500000|2021-01-11 10:05:00|8386.4|8381.4|8394.9|8389.9|8397.9|8392.9|8386.4|8381.4|53
1610359800000|2021-01-11 10:10:00|8394.4|8389.4|8400.9|8395.9|8400.9|8395.9|8393.4|8388.4|152
1610360100000|2021-01-11 10:15:00|8402.9|8397.9|8403.9|8398.9|8403.9|8398.9|8400.4|8395.4|48
1610360400000|2021-01-11 10:20:00|8403.4|8398.4|8401.9|8396.9|8404.9|8399.9|8400.4|8395.4|25
1610360700000|2021-01-11 10:25:00|8402.4|8397.4|8407.9|8402.9|8407.9|8402.9|8397.9|8392.9|35
1610361000000|2021-01-11 10:30:00|8407.4|8402.4|8406.4|8401.4|8408.9|8403.9|8404.9|8399.9|78
1610361300000|2021-01-11 10:35:00|8405.9|8400.9|8407.9|8402.9|8408.4|8403.4|8402.9|8397.9|40
1610361600000|2021-01-11 10:40:00|8408.9|8403.9|8401.4|8396.4|8409.9|8404.9|8396.9|8391.9|36
1610361900000|2021-01-11 10:45:00|8401.9|8396.9|8405.4|8400.4|8407.9|8402.9|8401.9|8396.9|14
1610362200000|2021-01-11 10:50:00|8406.4|8401.4|8408.4|8403.4|8408.4|8403.4|8402.4|8397.4|17
1610362500000|2021-01-11 10:55:00|8408.9|8403.9|8411.9|8406.9|8412.4|8407.4|8408.9|8403.9|20
1610362800000|2021-01-11 11:00:00|8412.4|8407.4|8410.9|8405.9|8412.9|8407.9|8407.4|8402.4|39
1610363100000|2021-01-11 11:05:00|8410.4|8405.4|8412.9|8407.9|8412.9|8407.9|8407.4|8402.4|24
1610363400000|2021-01-11 11:10:00|8412.4|8407.4|8401.9|8396.9|8412.4|8407.4|8401.4|8396.4|31
1610363700000|2021-01-11 11:15:00|8399.9|8394.9|8402.9|8397.9|8403.9|8398.9|8398.9|8393.9|10
1610364000000|2021-01-11 11:20:00|8404.9|8399.9|8399.4|8394.4|8405.4|8400.4|8396.9|8391.9|10
1610364300000|2021-01-11 11:25:00|8398.9|8393.9|8394.4|8389.4|8400.4|8395.4|8392.4|8387.4|24
1610364600000|2021-01-11 11:30:00|8393.9|8388.9|8394.4|8389.4|8396.9|8391.9|8392.9|8387.9|16
1610364900000|2021-01-11 11:35:00|8394.9|8389.9|8398.9|8393.9|8399.4|8394.4|8393.9|8388.9|16
1610365200000|2021-01-11 11:40:00|8398.4|8393.4|8398.4|8393.4|8399.4|8394.4|8392.9|8387.9|24
1610365500000|2021-01-11 11:45:00|8397.9|8392.9|8390.4|8385.4|8398.9|8393.9|8387.9|8382.9|48
1610365800000|2021-01-11 11:50:00|8390.9|8385.9|8390.4|8385.4|8391.9|8386.9|8389.9|8384.9|168
1610366100000|2021-01-11 11:55:00|8389.9|8384.9|8389.9|8384.9|8390.9|8385.9|8387.9|8382.9|12
1610366400000|2021-01-11 12:00:00|8387.9|8382.9|8389.4|8384.4|8391.9|8386.9|8387.9|8382.9|37
1610366700000|2021-01-11 12:05:00|8388.4|8383.4|8387.9|8382.9|8388.9|8383.9|8385.4|8380.4|42
1610367000000|2021-01-11 12:10:00|8387.4|8382.4|8384.9|8379.9|8388.4|8383.4|8383.4|8378.4|25
1610367300000|2021-01-11 12:15:00|8384.4|8379.4|8384.4|8379.4|8385.9|8380.9|8382.4|8377.4|16
1610367600000|2021-01-11 12:20:00|8384.9|8379.9|8386.9|8381.9|8388.4|8383.4|8384.4|8379.4|17
1610367900000|2021-01-11 12:25:00|8386.4|8381.4|8395.9|8390.9|8395.9|8390.9|8382.9|8377.9|26
1610368200000|2021-01-11 12:30:00|8396.4|8391.4|8391.9|8386.9|8399.4|8394.4|8391.9|8386.9|18
1610368500000|2021-01-11 12:35:00|8391.4|8386.4|8391.9|8386.9|8394.9|8389.9|8390.9|8385.9|31
1610368800000|2021-01-11 12:40:00|8391.2|8386.2|8397.2|8392.2|8397.2|8392.2|8390.7|8385.7|25
1610369100000|2021-01-11 12:45:00|8396.7|8391.7|8394.2|8389.2|8397.2|8392.2|8393.2|8388.2|57
1610369400000|2021-01-11 12:50:00|8393.7|8388.7|8391.2|8386.2|8395.2|8390.2|8391.2|8386.2|25
1610369700000|2021-01-11 12:55:00|8391.7|8386.7|8391.7|8386.7|8393.2|8388.2|8390.2|8385.2|7
1610370000000|2021-01-11 13:00:00|8390.7|8385.7|8386.7|8381.7|8390.7|8385.7|8385.2|8380.2|71
1610370300000|2021-01-11 13:05:00|8387.2|8382.2|8393.2|8388.2|8396.2|8391.2|8387.2|8382.2|47
1610370600000|2021-01-11 13:10:00|8393.7|8388.7|8395.2|8390.2|8397.7|8392.7|8393.2|8388.2|95
1610370900000|2021-01-11 13:15:00|8394.7|8389.7|8381.7|8376.7|8394.7|8389.7|8381.2|8376.2|31
1610371200000|2021-01-11 13:20:00|8381.2|8376.2|8378.7|8373.7|8381.7|8376.7|8378.2|8373.2|37
1610371500000|2021-01-11 13:25:00|8379.2|8374.2|8376.2|8371.2|8380.7|8375.7|8375.2|8370.2|819
1610371800000|2021-01-11 13:30:00|8375.7|8370.7|8371.7|8366.7|8377.7|8372.7|8368.2|8363.2|63
1610372100000|2021-01-11 13:35:00|8371.2|8366.2|8364.7|8359.7|8371.7|8366.7|8363.7|8358.7|51
1610372400000|2021-01-11 13:40:00|8364.2|8359.2|8358.2|8353.2|8364.2|8359.2|8358.2|8353.2|68
1610372700000|2021-01-11 13:45:00|8357.7|8352.7|8351.2|8346.2|8363.2|8358.2|8351.2|8346.2|192
1610373000000|2021-01-11 13:50:00|8351.7|8346.7|8343.2|8338.2|8351.7|8346.7|8341.7|8336.7|189
1610373300000|2021-01-11 13:55:00|8342.7|8337.7|8345.7|8340.7|8351.2|8346.2|8341.2|8336.2|68
1610373600000|2021-01-11 14:00:00|8345.2|8340.2|8347.2|8342.2|8348.2|8343.2|8339.2|8334.2|77
1610373900000|2021-01-11 14:05:00|8346.7|8341.7|8348.7|8343.7|8354.2|8349.2|8345.2|8340.2|47
1610374200000|2021-01-11 14:10:00|8349.2|8344.2|8334.7|8329.7|8349.2|8344.2|8334.7|8329.7|72
1610374500000|2021-01-11 14:15:00|8333.7|8328.7|8323.2|8318.2|8336.2|8331.2|8322.7|8317.7|90
1610374800000|2021-01-11 14:20:00|8323.7|8318.7|8321.2|8316.2|8327.2|8322.2|8319.7|8314.7|613
1610375100000|2021-01-11 14:25:00|8321.7|8316.7|8327.2|8322.2|8335.2|8330.2|8318.7|8313.7|105
1610375400000|2021-01-11 14:30:00|8328.2|8323.2|8362.2|8357.2|8363.2|8358.2|8325.2|8320.2|189
1610375700000|2021-01-11 14:35:00|8361.7|8356.7|8361.2|8356.2|8364.7|8359.7|8346.2|8341.2|161
1610376000000|2021-01-11 14:40:00|8360.7|8355.7|8352.7|8347.7|8365.2|8360.2|8347.2|8342.2|106
1610376300000|2021-01-11 14:45:00|8353.2|8348.2|8361.2|8356.2|8367.2|8362.2|8349.7|8344.7|97
1610376600000|2021-01-11 14:50:00|8360.7|8355.7|8368.7|8363.7|8368.7|8363.7|8355.2|8350.2|135
1610376900000|2021-01-11 14:55:00|8371.2|8366.2|8374.2|8369.2|8379.2|8374.2|8368.2|8363.2|134
1610377200000|2021-01-11 15:00:00|8373.2|8368.2|8371.2|8366.2|8379.7|8374.7|8371.2|8366.2|266
1610377500000|2021-01-11 15:05:00|8371.7|8366.7|8374.2|8369.2|8376.7|8371.7|8369.2|8364.2|120
1610377800000|2021-01-11 15:10:00|8374.5|8369.5|8360|8355|8374.5|8369.5|8358.5|8353.5|150
1610378100000|2021-01-11 15:15:00|8360.5|8355.5|8371|8366|8375.5|8370.5|8358.5|8353.5|728
1610378400000|2021-01-11 15:20:00|8371.5|8366.5|8372.5|8367.5|8377|8372|8367.5|8362.5|511
1610378700000|2021-01-11 15:25:00|8373|8368|8366|8361|8374.5|8369.5|8366|8361|43
1610379000000|2021-01-11 15:30:00|8366.5|8361.5|8363.5|8358.5|8369|8364|8362.5|8357.5|39
1610379300000|2021-01-11 15:35:00|8364.5|8359.5|8350.5|8345.5|8364.5|8359.5|8350.5|8345.5|238
1610379600000|2021-01-11 15:40:00|8351|8346|8352.5|8347.5|8357.5|8352.5|8350.5|8345.5|63
1610379900000|2021-01-11 15:45:00|8352|8347|8349.5|8344.5|8353.5|8348.5|8348|8343|125
1610380200000|2021-01-11 15:50:00|8349|8344|8350.5|8345.5|8352|8347|8348|8343|48
1610380500000|2021-01-11 15:55:00|8349.5|8344.5|8356.5|8351.5|8358.5|8353.5|8349.5|8344.5|60
1610380800000|2021-01-11 16:00:00|8357|8352|8351.5|8346.5|8358.5|8353.5|8351.5|8346.5|42
1610381100000|2021-01-11 16:05:00|8352|8347|8351.5|8346.5|8353|8348|8347.5|8342.5|53
1610381400000|2021-01-11 16:10:00|8352|8347|8342.5|8337.5|8352.5|8347.5|8340.5|8335.5|503
1610381700000|2021-01-11 16:15:00|8343.5|8338.5|8352|8347|8352|8347|8343|8338|54
1610382000000|2021-01-11 16:20:00|8352.5|8347.5|8356.5|8351.5|8357|8352|8347|8342|126
1610382300000|2021-01-11 16:25:00|8356|8351|8362.5|8357.5|8365|8360|8355.5|8350.5|504
1610382600000|2021-01-11 16:30:00|8343.2|8336.2|8340.2|8332.2|8343.2|8336.2|8334.2|8327.2|192
1610382900000|2021-01-11 16:35:00|8341.2|8333.2|8343.2|8336.2|8343.2|8336.2|8331.2|8324.2|108
1610383200000|2021-01-11 16:40:00|8344.2|8334.2|8344.2|8336.2|8346.2|8338.2|8341.2|8334.2|66
1610383500000|2021-01-11 16:45:00|8345.2|8337.2|8344.2|8338.2|8346.2|8339.2|8341.2|8334.2|7
1610383800000|2021-01-11 16:50:00|8346.2|8339.2|8341.2|8333.2|8346.2|8340.2|8341.2|8333.2|5
1610384100000|2021-01-11 16:55:00|8340.2|8334.2|8344.2|8336.2|8344.2|8336.2|8338.2|8332.2|12
1610384400000|2021-01-11 17:00:00|8343.2|8337.2|8347.2|8339.2|8347.2|8340.2|8343.2|8335.2|6
1610384700000|2021-01-11 17:05:00|8346.2|8340.2|8347.2|8340.2|8348.2|8340.2|8342.2|8334.2|14
1610385000000|2021-01-11 17:10:00|8348.2|8341.2|8348.2|8340.2|8349.2|8343.2|8346.2|8340.2|5
1610385300000|2021-01-11 17:15:00|8349.2|8341.2|8348.2|8340.2|8349.2|8343.2|8346.2|8340.2|11
1610385600000|2021-01-11 17:20:00|8349.2|8341.2|8347.2|8341.2|8349.2|8342.2|8347.2|8340.2|1
1610385900000|2021-01-11 17:25:00|8346.2|8340.2|8347.2|8339.2|8347.2|8340.2|8345.2|8337.2|7
1610386200000|2021-01-11 17:30:00|8348.2|8340.2|8354.2|8347.2|8355.2|8347.2|8348.2|8340.2|10
1610386500000|2021-01-11 17:35:00|8355.2|8348.2|8357.2|8350.2|8358.2|8350.2|8354.2|8347.2|4
1610386800000|2021-01-11 17:40:00|8358.2|8349.2|8354.2|8346.2|8358.2|8350.2|8353.2|8345.2|4
1610387100000|2021-01-11 17:45:00|8355.2|8347.2|8357.2|8350.2|8359.2|8351.2|8355.2|8347.2|5
1610387400000|2021-01-11 17:50:00|8358.2|8351.2|8357.2|8351.2|8360.2|8352.2|8357.2|8350.2|4
1610387700000|2021-01-11 17:55:00|8358.2|8350.2|8356.2|8348.2|8359.2|8351.2|8355.2|8348.2|7
1610388000000|2021-01-11 18:00:00|8357.2|8349.2|8358.2|8351.2|8359.2|8351.2|8357.2|8349.2|0
1610388300000|2021-01-11 18:05:00|8359.2|8352.2|8360.2|8354.2|8362.2|8355.2|8359.2|8352.2|8
1610388600000|2021-01-11 18:10:00|8365.2|8355.2|8371.2|8362.2|8371.2|8363.2|8362.2|8355.2|91
1610388900000|2021-01-11 18:15:00|8372.2|8363.2|8371.2|8363.2|8372.2|8364.2|8370.2|8362.2|11
1610389200000|2021-01-11 18:20:00|8370.2|8360.2|8371.2|8363.2|8373.2|8364.2|8367.2|8359.2|28
1610389500000|2021-01-11 18:25:00|8370.2|8360.2|8365.2|8357.2|8370.2|8362.2|8362.2|8352.2|23
1610389800000|2021-01-11 18:30:00|8363.2|8356.2|8364.2|8356.2|8366.2|8358.2|8363.2|8356.2|2
1610390100000|2021-01-11 18:35:00|8366.2|8357.2|8365.2|8358.2|8366.2|8358.2|8365.2|8357.2|1
1610390400000|2021-01-11 18:40:00|8364.2|8355.2|8360.2|8352.2|8364.2|8355.2|8359.2|8350.2|9
1610390700000|2021-01-11 18:45:00|8361.2|8351.2|8353.2|8345.2|8361.2|8351.2|8353.2|8345.2|8
1610391000000|2021-01-11 18:50:00|8358.2|8346.2|8359.2|8349.2|8360.2|8351.2|8355.2|8345.2|14
1610391300000|2021-01-11 18:55:00|8360.2|8350.2|8355.4|8343.4|8362.2|8353.2|8354.7|8343.4|28
1610391600000|2021-01-11 19:00:00|8355.5|8343.5|8354.7|8342.7|8355.5|8343.5|8352.2|8340.2|0
1610391900000|2021-01-11 19:05:00|8354.6|8342.6|8354.5|8342.5|8357|8345|8352.4|8340.4|0
1610392200000|2021-01-11 19:10:00|8354.6|8342.6|8354.6|8342.6|8357.1|8345.1|8354.3|8342.3|0
1610392500000|2021-01-11 19:15:00|8354.5|8342.5|8349.7|8337.7|8356.8|8344.8|8349.6|8337.6|0
1610392800000|2021-01-11 19:20:00|8349.6|8337.6|8350.1|8338.1|8354.1|8342.1|8344.7|8332.7|0
1610393100000|2021-01-11 19:25:00|8350.2|8338.2|8347.6|8335.6|8350.3|8338.3|8345.3|8333.3|0
1610393400000|2021-01-11 19:30:00|8347.5|8335.5|8349.8|8337.8|8352.2|8340.2|8345|8333|0
1610393700000|2021-01-11 19:35:00|8349.7|8337.7|8349.5|8337.5|8349.9|8337.9|8347.1|8335.1|0
1610394000000|2021-01-11 19:40:00|8349.6|8337.6|8354.4|8342.4|8354.6|8342.6|8349.4|8337.4|0
1610394300000|2021-01-11 19:45:00|8352.5|8340.5|8358.8|8346.8|8361.2|8349.2|8352.2|8340.2|0
1610394600000|2021-01-11 19:50:00|8358.7|8346.7|8361|8349|8361.2|8349.2|8354.2|8342.2|0
1610394900000|2021-01-11 19:55:00|8360|8348|8366|8354|8368.2|8356.2|8359|8347|0
1610395200000|2021-01-11 20:00:00|8366.1|8354.1|8365.9|8353.9|8368.4|8356.4|8363.4|8351.4|0
1610395500000|2021-01-11 20:05:00|8366|8354|8358.9|8346.9|8366.4|8354.4|8356.5|8344.5|0
1610395800000|2021-01-11 20:10:00|8358.7|8346.7|8358.2|8346.2|8361.1|8349.1|8355.9|8343.9|0
1610396100000|2021-01-11 20:15:00|8358.3|8346.3|8357.7|8345.7|8360.8|8348.8|8353.6|8341.6|0
1610396400000|2021-01-11 20:20:00|8357.6|8345.6|8356.9|8344.9|8357.8|8345.8|8352.8|8340.8|0
1610396700000|2021-01-11 20:25:00|8356.8|8344.8|8354.1|8342.1|8361.8|8349.8|8354|8342|0
1610397000000|2021-01-11 20:30:00|8354.2|8342.2|8362.6|8350.6|8365.5|8353.5|8354.2|8342.2|0
1610397300000|2021-01-11 20:35:00|8362.5|8350.5|8358.2|8346.2|8367.6|8355.6|8358.1|8346.1|0
1610397600000|2021-01-11 20:40:00|8358.1|8346.1|8358.7|8346.7|8362.9|8350.9|8355.8|8343.8|0
1610397900000|2021-01-11 20:45:00|8358.8|8346.8|8368.2|8356.2|8370.5|8358.5|8358.8|8346.8|0
1610398200000|2021-01-11 20:50:00|8368.1|8356.1|8361.6|8349.6|8371.2|8359.2|8361.6|8349.6|0
1610398500000|2021-01-11 20:55:00|8359.6|8347.6|8357.6|8345.6|8362.1|8350.1|8355.1|8343.1|0
1610398800000|2021-01-11 21:00:00|8357.5|8345.5|8363.8|8351.8|8369.1|8357.1|8351.8|8339.8|0
1610399100000|2021-01-11 21:05:00|8363.3|8351.3|8359.8|8347.8|8363.3|8351.3|8358.6|8346.6|0
1610399400000|2021-01-11 21:10:00|8360.2|8348.2|8363.3|8351.3|8364.6|8352.6|8357.7|8345.7|0
1610399700000|2021-01-11 21:15:00|8363.2|8351.2|8363.8|8351.8|8363.8|8351.8|8360.9|8348.9|0
1610400000000|2021-01-11 21:20:00|8363.6|8351.6|8361.7|8349.7|8364.3|8352.3|8361.3|8349.3|0
1610400300000|2021-01-11 21:25:00|8362|8350|8362.2|8350.2|8362.2|8350.2|8361.3|8349.3|0
1610400600000|2021-01-11 21:30:00|8362.1|8350.1|8360|8348|8362.3|8350.3|8358.9|8346.9|0
1610400900000|2021-01-11 21:35:00|8359.3|8347.3|8358.9|8346.9|8360|8348|8357.5|8345.5|0
1610401200000|2021-01-11 21:40:00|8359.3|8347.3|8359.1|8347.1|8360.3|8348.3|8358.7|8346.7|0
1610401500000|2021-01-11 21:45:00|8358.7|8346.7|8358.7|8346.7|8359.8|8347.8|8357.7|8345.7|0
1610401800000|2021-01-11 21:50:00|8358.6|8346.6|8355.2|8343.2|8359.1|8347.1|8354.7|8342.7|0
1610402100000|2021-01-11 21:55:00|8355.7|8343.7|8356.5|8344.5|8356.8|8344.8|8354.7|8342.7|0
1610402400000|2021-01-11 22:00:00|8356.7|8344.7|8356.7|8344.7|8357.3|8345.3|8356.1|8344.1|0
1610402700000|2021-01-11 22:05:00|8356.9|8344.9|8357.6|8345.6|8357.6|8345.6|8356.9|8344.9|0
1610403000000|2021-01-11 22:10:00|8357.9|8345.9|8357.9|8345.9|8357.9|8345.9|8357.9|8345.9|0
1610403300000|2021-01-11 22:15:00|8358.1|8346.1|8357.9|8345.9|8358.1|8346.1|8357.6|8345.6|0
1610403600000|2021-01-11 22:20:00|8358.3|8346.3|8357.9|8345.9|8358.3|8346.3|8357.9|8345.9|0
1610403900000|2021-01-11 22:25:00|8358.3|8346.3|8358.3|8346.3|8358.3|8346.3|8357.9|8345.9|0
1610404500000|2021-01-11 22:35:00|8358.1|8346.1|8357.6|8345.6|8358.3|8346.3|8357.6|8345.6|0
1610404800000|2021-01-11 22:40:00|8357|8345|8357.2|8345.2|8357.6|8345.6|8357|8345|0
1610405100000|2021-01-11 22:45:00|8357.4|8345.4|8358.3|8346.3|8358.3|8346.3|8357.4|8345.4|0
1610405400000|2021-01-11 22:50:00|8358.5|8346.5|8358.3|8346.3|8358.5|8346.5|8358.3|8346.3|0
1610405700000|2021-01-11 22:55:00|8358.1|8346.1|8358.9|8346.9|8359.5|8347.5|8358.1|8346.1|0
1610406000000|2021-01-11 23:00:00|8359.4|8347.4|8356.3|8344.3|8362.7|8350.7|8354.4|8342.4|0
1610406300000|2021-01-11 23:05:00|8356.4|8344.4|8356.8|8344.8|8358.2|8346.2|8355.2|8343.2|0
1610406600000|2021-01-11 23:10:00|8356.9|8344.9|8360.2|8348.2|8361.4|8349.4|8356.9|8344.9|0
1610406900000|2021-01-11 23:15:00|8359.8|8347.8|8361.1|8349.1|8361.5|8349.5|8358.1|8346.1|0
1610407200000|2021-01-11 23:20:00|8362|8350|8364.1|8352.1|8365|8353|8361.3|8349.3|0
1610407500000|2021-01-11 23:25:00|8364.3|8352.3|8364.1|8352.1|8364.5|8352.5|8362.7|8350.7|0
1610407800000|2021-01-11 23:30:00|8365|8353|8367.5|8355.5|8368.9|8356.9|8364.5|8352.5|0
1610408100000|2021-01-11 23:35:00|8367.7|8355.7|8367.5|8355.5|8368|8356|8367|8355|0
1610408400000|2021-01-11 23:40:00|8367.7|8355.7|8368.4|8356.4|8368.4|8356.4|8365.4|8353.4|0
1610408700000|2021-01-11 23:45:00|8368|8356|8362|8350|8368.7|8356.7|8360.6|8348.6|0
1610409000000|2021-01-11 23:50:00|8362.4|8350.4|8364|8352|8364|8352|8360.4|8348.4|0
1610409300000|2021-01-11 23:55:00|8363.9|8351.9|8366.5|8354.5|8367.4|8355.4|8361|8349|0
1610409600000|2021-01-12 00:00:00|8366.9|8354.9|8366.9|8354.9|8367.4|8355.4|8360.5|8348.5|0
1610409900000|2021-01-12 00:05:00|8366.5|8354.5|8368.8|8356.8|8370.4|8358.4|8363.5|8351.5|0
1610410200000|2021-01-12 00:10:00|8368.6|8356.6|8368.8|8356.8|8369.9|8357.9|8367.4|8355.4|0
1610410500000|2021-01-12 00:15:00|8368.6|8356.6|8371.1|8359.1|8375.4|8363.4|8366.6|8354.6|0
1610410800000|2021-01-12 00:20:00|8371|8359|8360.9|8348.9|8371|8359|8359.7|8347.7|0
1610411100000|2021-01-12 00:25:00|8361.3|8349.3|8368.7|8356.7|8368.8|8356.8|8359.8|8347.8|0
1610411400000|2021-01-12 00:30:00|8368.8|8356.8|8367.6|8355.6|8368.8|8356.8|8366.4|8354.4|0
1610411700000|2021-01-12 00:35:00|8368.7|8356.7|8371.1|8359.1|8373.3|8361.3|8366.5|8354.5|0
1610412000000|2021-01-12 00:40:00|8372.2|8360.2|8375.6|8363.6|8377.8|8365.8|8368.9|8356.9|0
1610412300000|2021-01-12 00:45:00|8377.2|8365.2|8386.7|8374.7|8388.9|8376.9|8377.2|8365.2|0
1610412600000|2021-01-12 00:50:00|8386.6|8374.6|8390|8378|8395.6|8383.6|8386.6|8374.6|0
1610412900000|2021-01-12 00:55:00|8390.4|8378.4|8389.6|8377.6|8394.1|8382.1|8388.9|8376.9|0
1610413200000|2021-01-12 01:00:00|8389.7|8377.7|8385.3|8373.3|8389.8|8377.8|8385.3|8373.3|0
1610413500000|2021-01-12 01:05:00|8386.2|8374.2|8389.7|8377.7|8390.7|8378.7|8384.2|8372.2|0
1610413800000|2021-01-12 01:10:00|8389.8|8377.8|8386.3|8374.3|8392|8380|8386.3|8374.3|0
1610414100000|2021-01-12 01:15:00|8385.9|8373.9|8385|8373|8387.5|8375.5|8376|8364|0
1610414400000|2021-01-12 01:20:00|8385.1|8373.1|8373.7|8361.7|8385.1|8373.1|8371.5|8359.5|0
1610414700000|2021-01-12 01:25:00|8373.3|8361.3|8361.3|8349.3|8373.7|8361.7|8361.3|8349.3|0
1610415000000|2021-01-12 01:30:00|8360.9|8348.9|8371.4|8359.4|8375.8|8363.8|8355.5|8343.5|0
1610415300000|2021-01-12 01:35:00|8371.8|8359.8|8362.7|8350.7|8373.7|8361.7|8362.7|8350.7|0
1610415600000|2021-01-12 01:40:00|8363.1|8351.1|8367.2|8355.2|8367.2|8355.2|8360.4|8348.4|0
1610415900000|2021-01-12 01:45:00|8367.3|8355.3|8369.6|8357.6|8369.6|8357.6|8364.9|8352.9|0
1610416200000|2021-01-12 01:50:00|8370|8358|8374|8362|8374|8362|8369.6|8357.6|0
1610416500000|2021-01-12 01:55:00|8373.6|8361.6|8375.2|8363.2|8378.6|8366.6|8371.8|8359.8|0
1610416800000|2021-01-12 02:00:00|8375.6|8363.6|8371.7|8359.7|8380.7|8368.7|8371.6|8359.6|0
1610417100000|2021-01-12 02:05:00|8371.8|8359.8|8374|8362|8374|8362|8369.4|8357.4|0
1610417400000|2021-01-12 02:10:00|8374.9|8362.9|8369.4|8357.4|8376.2|8364.2|8369.4|8357.4|0
1610417700000|2021-01-12 02:15:00|8369.5|8357.5|8369.5|8357.5|8369.6|8357.6|8365|8353|0
1610418000000|2021-01-12 02:20:00|8369.6|8357.6|8369.6|8357.6|8371.8|8359.8|8365|8353|0
1610418300000|2021-01-12 02:25:00|8370|8358|8373|8361|8374.1|8362.1|8367.3|8355.3|0
1610418600000|2021-01-12 02:30:00|8373.4|8361.4|8371.9|8359.9|8374.2|8362.2|8367.4|8355.4|0
1610418900000|2021-01-12 02:35:00|8372|8360|8373.1|8361.1|8374.2|8362.2|8367.5|8355.5|0
1610419200000|2021-01-12 02:40:00|8373.5|8361.5|8371.9|8359.9|8374.2|8362.2|8371.9|8359.9|0
1610419500000|2021-01-12 02:45:00|8373|8361|8369.7|8357.7|8374.2|8362.2|8369.6|8357.6|0
1610419800000|2021-01-12 02:50:00|8369.6|8357.6|8368.5|8356.5|8369.7|8357.7|8367.4|8355.4|0
1610420100000|2021-01-12 02:55:00|8368.9|8356.9|8374.2|8362.2|8374.2|8362.2|8368.9|8356.9|0
1610420400000|2021-01-12 03:00:00|8373.8|8361.8|8374.2|8362.2|8374.3|8362.3|8370.9|8358.9|0
1610420700000|2021-01-12 03:05:00|8373.4|8361.4|8374.2|8362.2|8376.5|8364.5|8372|8360|0
1610421000000|2021-01-12 03:10:00|8374.7|8362.7|8369.7|8357.7|8375.3|8363.3|8369.6|8357.6|0
1610421300000|2021-01-12 03:15:00|8369.6|8357.6|8367.2|8355.2|8369.6|8357.6|8367.2|8355.2|0
1610421600000|2021-01-12 03:20:00|8365|8353|8367.2|8355.2|8367.2|8355.2|8364.8|8352.8|0
1610421900000|2021-01-12 03:25:00|8367.1|8355.1|8365|8353|8369.4|8357.4|8364.9|8352.9|0
1610422200000|2021-01-12 03:30:00|8365.4|8353.4|8364.9|8352.9|8367.2|8355.2|8362.7|8350.7|0
1610422500000|2021-01-12 03:35:00|8364.5|8352.5|8366.1|8354.1|8367.2|8355.2|8362.7|8350.7|0
1610422800000|2021-01-12 03:40:00|8365.7|8353.7|8367.2|8355.2|8367.2|8355.2|8365|8353|0
1610423100000|2021-01-12 03:45:00|8367.1|8355.1|8362.7|8350.7|8367.2|8355.2|8362.5|8350.5|0
1610423400000|2021-01-12 03:50:00|8363.1|8351.1|8365|8353|8367.2|8355.2|8363.1|8351.1|0
1610423700000|2021-01-12 03:55:00|8364.9|8352.9|8365|8353|8367.2|8355.2|8364.9|8352.9|0
1610424000000|2021-01-12 04:00:00|8364.9|8352.9|8364.9|8352.9|8367.2|8355.2|8364.9|8352.9|0
1610424300000|2021-01-12 04:05:00|8364.8|8352.8|8363.8|8351.8|8364.9|8352.9|8362.7|8350.7|0
1610424600000|2021-01-12 04:10:00|8364.2|8352.2|8364.9|8352.9|8366|8354|8362.7|8350.7|0
1610424900000|2021-01-12 04:15:00|8365|8353|8367.1|8355.1|8367.1|8355.1|8364.9|8352.9|0
1610425200000|2021-01-12 04:20:00|8366.7|8354.7|8362.7|8350.7|8367.1|8355.1|8362.6|8350.6|0
1610425500000|2021-01-12 04:25:00|8362.6|8350.6|8360.3|8348.3|8364.9|8352.9|8360.3|8348.3|0
1610425800000|2021-01-12 04:30:00|8360.4|8348.4|8358.1|8346.1|8362.6|8350.6|8358|8346|0
1610426100000|2021-01-12 04:35:00|8360.3|8348.3|8358|8346|8362.5|8350.5|8358|8346|0
1610426400000|2021-01-12 04:40:00|8357.9|8345.9|8357.5|8345.5|8360.2|8348.2|8355.2|8343.2|0
1610426700000|2021-01-12 04:45:00|8357.6|8345.6|8362.5|8350.5|8364.7|8352.7|8357.6|8345.6|0
1610427000000|2021-01-12 04:50:00|8361.4|8349.4|8360.2|8348.2|8362.5|8350.5|8360.1|8348.1|0
1610427300000|2021-01-12 04:55:00|8361|8349|8363.5|8351.5|8364.7|8352.7|8360.2|8348.2|0
1610427600000|2021-01-12 05:00:00|8363.9|8351.9|8359|8347|8364.7|8352.7|8357.9|8345.9|0
1610427900000|2021-01-12 05:05:00|8359.5|8347.5|8362.4|8350.4|8362.5|8350.5|8357.9|8345.9|0
1610428200000|2021-01-12 05:10:00|8363.5|8351.5|8364.8|8352.8|8367|8355|8362.4|8350.4|0
1610428500000|2021-01-12 05:15:00|8364.7|8352.7|8364.6|8352.6|8366.9|8354.9|8362.5|8350.5|0
1610428800000|2021-01-12 05:20:00|8365|8353|8362.4|8350.4|8365.7|8353.7|8362.4|8350.4|0
1610429100000|2021-01-12 05:25:00|8362.5|8350.5|8363.6|8351.6|8364.7|8352.7|8362.5|8350.5|0
1610429400000|2021-01-12 05:30:00|8364|8352|8366.9|8354.9|8366.9|8354.9|8362.5|8350.5|0
1610429700000|2021-01-12 05:35:00|8367|8355|8371.7|8359.7|8371.7|8359.7|8367|8355|0
1610430000000|2021-01-12 05:40:00|8371.8|8359.8|8374|8362|8374|8362|8371.7|8359.7|0
1610430300000|2021-01-12 05:45:00|8374.8|8362.8|8374.1|8362.1|8376.3|8364.3|8374|8362|0
1610430600000|2021-01-12 05:50:00|8374.6|8362.6|8374.1|8362.1|8376.3|8364.3|8371.9|8359.9|0
1610430900000|2021-01-12 05:55:00|8373.2|8361.2|8369.7|8357.7|8374.1|8362.1|8369.6|8357.6|0
1610431200000|2021-01-12 06:00:00|8369.6|8357.6|8367.3|8355.3|8371.9|8359.9|8365.1|8353.1|0
1610431500000|2021-01-12 06:05:00|8366.2|8354.2|8367.4|8355.4|8369.7|8357.7|8365.1|8353.1|0
1610431800000|2021-01-12 06:10:00|8366.6|8354.6|8366.4|8354.4|8368.6|8356.6|8365.2|8353.2|0
1610432100000|2021-01-12 06:15:00|8366.8|8354.8|8364.1|8352.1|8367.5|8355.5|8360.8|8348.8|0
1610432400000|2021-01-12 06:20:00|8365.2|8353.2|8365.3|8353.3|8365.3|8353.3|8363|8351|0
1610432700000|2021-01-12 06:25:00|8366.1|8354.1|8367.5|8355.5|8367.6|8355.6|8366.1|8354.1|0
1610433000000|2021-01-12 06:30:00|8368.4|8356.4|8372.1|8360.1|8374.2|8362.2|8368.4|8356.4|0
1610433300000|2021-01-12 06:35:00|8372|8360|8373.1|8361.1|8375.3|8363.3|8369.8|8357.8|0
1610433600000|2021-01-12 06:40:00|8373.2|8361.2|8370.9|8358.9|8375.3|8363.3|8370.8|8358.8|0
1610433900000|2021-01-12 06:45:00|8370.8|8358.8|8377.5|8365.5|8377.5|8365.5|8370.8|8358.8|0
1610434200000|2021-01-12 06:50:00|8377.6|8365.6|8373.1|8361.1|8379.8|8367.8|8373.1|8361.1|0
1610434500000|2021-01-12 06:55:00|8373.5|8361.5|8377.4|8365.4|8377.4|8365.4|8373.5|8361.5|0
1610434800000|2021-01-12 07:00:00|8377.2|8365.2|8376.7|8371.7|8381.3|8375.2|8369.2|8363.1|55
1610435100000|2021-01-12 07:05:00|8375.7|8370.7|8372.7|8367.7|8376.7|8371.7|8369.7|8364.7|10
1610435400000|2021-01-12 07:10:00|8373.2|8368.2|8373.2|8368.2|8374.7|8369.7|8372.2|8367.2|23
1610435700000|2021-01-12 07:15:00|8373.7|8368.7|8372.7|8367.7|8376.7|8371.7|8372.7|8367.7|12
1610436000000|2021-01-12 07:20:00|8373.2|8368.2|8378.2|8373.2|8378.2|8373.2|8373.2|8368.2|18
1610436300000|2021-01-12 07:25:00|8378.7|8373.7|8388.7|8383.7|8389.2|8384.2|8378.7|8373.7|51
1610436600000|2021-01-12 07:30:00|8388.2|8383.2|8383.7|8378.7|8390.2|8385.2|8382.2|8377.2|25
1610436900000|2021-01-12 07:35:00|8383.2|8378.2|8376.7|8371.7|8383.2|8378.2|8376.7|8371.7|6
1610437200000|2021-01-12 07:40:00|8377.2|8372.2|8378.7|8373.7|8379.2|8374.2|8375.2|8370.2|196
1610437500000|2021-01-12 07:45:00|8379.2|8374.2|8376.7|8371.7|8379.2|8374.2|8374.7|8369.7|6
1610437800000|2021-01-12 07:50:00|8377.7|8372.7|8376.7|8371.7|8379.2|8374.2|8376.2|8371.2|7
1610438100000|2021-01-12 07:55:00|8377.2|8372.2|8381.7|8376.7|8389.2|8384.2|8377.2|8372.2|151
1610438400000|2021-01-12 08:00:00|8381.2|8376.2|8381.2|8376.2|8388.7|8383.7|8374.7|8369.7|1500
1610438700000|2021-01-12 08:05:00|8380.7|8375.7|8382.2|8377.2|8388.7|8383.7|8371.7|8366.7|411
1610439000000|2021-01-12 08:10:00|8382.7|8377.7|8379.2|8374.2|8385.2|8380.2|8366.2|8361.2|279
1610439300000|2021-01-12 08:15:00|8380.2|8375.2|8369.7|8364.7|8383.2|8378.2|8369.7|8364.7|301
1610439600000|2021-01-12 08:20:00|8370.2|8365.2|8368.2|8363.2|8375.2|8370.2|8365.7|8360.7|378
1610439900000|2021-01-12 08:25:00|8368.7|8363.7|8363.7|8358.7|8371.2|8366.2|8357.7|8352.7|584
1610440200000|2021-01-12 08:30:00|8364.2|8359.2|8379.7|8374.7|8380.2|8375.2|8364.2|8359.2|278
1610440500000|2021-01-12 08:35:00|8380.2|8375.2|8370.7|8365.7|8389.2|8384.2|8369.7|8364.7|1798
1610440800000|2021-01-12 08:40:00|8370.9|8365.9|8382.4|8377.4|8383.9|8378.9|8369.9|8364.9|390
1610441100000|2021-01-12 08:45:00|8382.9|8377.9|8378.4|8373.4|8383.4|8378.4|8370.9|8365.9|213
1610441400000|2021-01-12 08:50:00|8379.4|8374.4|8369.9|8364.9|8380.9|8375.9|8366.4|8361.4|171
1610441700000|2021-01-12 08:55:00|8369.4|8364.4|8381.9|8376.9|8383.9|8378.9|8369.4|8364.4|112
1610442000000|2021-01-12 09:00:00|8382.4|8377.4|8385.9|8380.9|8386.4|8381.4|8379.9|8374.9|110
1610442300000|2021-01-12 09:05:00|8386.4|8381.4|8390.4|8385.4|8392.9|8387.9|8385.4|8380.4|252
1610442600000|2021-01-12 09:10:00|8389.9|8384.9|8397.4|8392.4|8399.4|8394.4|8389.4|8384.4|97
1610442900000|2021-01-12 09:15:00|8397.9|8392.9|8390.4|8385.4|8397.9|8392.9|8387.9|8382.9|162
1610443200000|2021-01-12 09:20:00|8390.9|8385.9|8386.9|8381.9|8392.4|8387.4|8383.9|8378.9|6475
1610443500000|2021-01-12 09:25:00|8387.4|8382.4|8374.9|8369.9|8388.9|8383.9|8372.9|8367.9|127
1610443800000|2021-01-12 09:30:00|8375.4|8370.4|8383.9|8378.9|8387.4|8382.4|8374.4|8369.4|145
1610444100000|2021-01-12 09:35:00|8383.4|8378.4|8386.4|8381.4|8387.4|8382.4|8379.4|8374.4|239
1610444400000|2021-01-12 09:40:00|8386.9|8381.9|8391.9|8386.9|8394.9|8389.9|8382.4|8377.4|178
1610444700000|2021-01-12 09:45:00|8391.4|8386.4|8397.4|8392.4|8399.4|8394.4|8391.4|8386.4|73
1610445000000|2021-01-12 09:50:00|8396.9|8391.9|8391.4|8386.4|8396.9|8391.9|8390.9|8385.9|62
1610445300000|2021-01-12 09:55:00|8390.4|8385.4|8382.9|8377.9|8393.4|8388.4|8377.9|8372.9|267
1610445600000|2021-01-12 10:00:00|8383.4|8378.4|8393.4|8388.4|8394.4|8389.4|8383.4|8378.4|89
1610445900000|2021-01-12 10:05:00|8390.9|8385.9|8388.9|8383.9|8390.9|8385.9|8386.9|8381.9|84
1610446200000|2021-01-12 10:10:00|8389.4|8384.4|8390.4|8385.4|8393.9|8388.9|8388.4|8383.4|1086
1610446500000|2021-01-12 10:15:00|8389.9|8384.9|8387.9|8382.9|8389.9|8384.9|8385.4|8380.4|2092
1610446800000|2021-01-12 10:20:00|8387.4|8382.4|8389.4|8384.4|8392.9|8387.9|8386.9|8381.9|104
1610447100000|2021-01-12 10:25:00|8390.4|8385.4|8393.9|8388.9|8394.9|8389.9|8388.9|8383.9|177
1610447400000|2021-01-12 10:30:00|8392.9|8387.9|8387.9|8382.9|8394.4|8389.4|8386.4|8381.4|162
1610447700000|2021-01-12 10:35:00|8388.4|8383.4|8388.4|8383.4|8388.4|8383.4|8382.9|8377.9|74
1610448000000|2021-01-12 10:40:00|8388.9|8383.9|8382.4|8377.4|8388.9|8383.9|8381.9|8376.9|92
1610448300000|2021-01-12 10:45:00|8380.4|8375.4|8382.9|8377.9|8386.4|8381.4|8379.4|8374.4|654
1610448600000|2021-01-12 10:50:00|8382.4|8377.4|8386.4|8381.4|8388.4|8383.4|8379.9|8374.9|71
1610448900000|2021-01-12 10:55:00|8386.9|8381.9|8385.4|8380.4|8389.4|8384.4|8382.9|8377.9|90
1610449200000|2021-01-12 11:00:00|8384.4|8379.4|8378.9|8373.9|8387.4|8382.4|8376.9|8371.9|199
1610449500000|2021-01-12 11:05:00|8379.4|8374.4|8376.4|8371.4|8383.4|8378.4|8376.4|8371.4|592
1610449800000|2021-01-12 11:10:00|8375.9|8370.9|8363.4|8358.4|8375.9|8370.9|8360.9|8355.9|115
1610450100000|2021-01-12 11:15:00|8363.9|8358.9|8365.4|8360.4|8370.9|8365.9|8362.4|8357.4|1230
1610450400000|2021-01-12 11:20:00|8365.9|8360.9|8370.9|8365.9|8373.4|8368.4|8365.9|8360.9|111
1610450700000|2021-01-12 11:25:00|8371.9|8366.9|8375.4|8370.4|8377.9|8372.9|8370.9|8365.9|60
1610451000000|2021-01-12 11:30:00|8377.4|8372.4|8379.9|8374.9|8381.4|8376.4|8374.9|8369.9|461
1610451300000|2021-01-12 11:35:00|8381.4|8376.4|8380.9|8375.9|8386.4|8381.4|8379.9|8374.9|227
1610451600000|2021-01-12 11:40:00|8380.4|8375.4|8379.4|8374.4|8380.9|8375.9|8376.4|8371.4|62
1610451900000|2021-01-12 11:45:00|8379.9|8374.9|8372.4|8367.4|8380.9|8375.9|8370.9|8365.9|273
1610452200000|2021-01-12 11:50:00|8371.9|8366.9|8370.9|8365.9|8374.4|8369.4|8363.9|8358.9|123
1610452500000|2021-01-12 11:55:00|8370.4|8365.4|8367.4|8362.4|8372.4|8367.4|8366.9|8361.9|218
1610452800000|2021-01-12 12:00:00|8366.4|8361.4|8370.4|8365.4|8374.4|8369.4|8366.4|8361.4|87
1610453100000|2021-01-12 12:05:00|8370.9|8365.9|8370.9|8365.9|8375.9|8370.9|8368.9|8363.9|56
1610453400000|2021-01-12 12:10:00|8370.4|8365.4|8362.4|8357.4|8370.4|8365.4|8359.9|8354.9|1118
1610453700000|2021-01-12 12:15:00|8361.9|8356.9|8363.4|8358.4|8366.4|8361.4|8361.9|8356.9|64
1610454000000|2021-01-12 12:20:00|8363.9|8358.9|8366.4|8361.4|8368.4|8363.4|8363.4|8358.4|364
1610454300000|2021-01-12 12:25:00|8366.9|8361.9|8367.4|8362.4|8367.9|8362.9|8364.9|8359.9|663
1610454600000|2021-01-12 12:30:00|8367.9|8362.9|8360.4|8355.4|8368.4|8363.4|8360.4|8355.4|60
1610454900000|2021-01-12 12:35:00|8360.9|8355.9|8362.9|8357.9|8363.9|8358.9|8360.4|8355.4|51
1610455200000|2021-01-12 12:40:00|8362.7|8357.7|8364.2|8359.2|8365.2|8360.2|8360.2|8355.2|129
1610455500000|2021-01-12 12:45:00|8363.7|8358.7|8369.2|8364.2|8370.2|8365.2|8363.2|8358.2|62
1610455800000|2021-01-12 12:50:00|8369.7|8364.7|8365.2|8360.2|8369.7|8364.7|8363.2|8358.2|88
1610456100000|2021-01-12 12:55:00|8364.7|8359.7|8354.2|8349.2|8365.2|8360.2|8354.2|8349.2|80
1610456400000|2021-01-12 13:00:00|8352.7|8347.7|8353.2|8348.2|8354.7|8349.7|8347.7|8342.7|127
1610456700000|2021-01-12 13:05:00|8352.7|8347.7|8357.2|8352.2|8357.2|8352.2|8351.2|8346.2|76
1610457000000|2021-01-12 13:10:00|8357.7|8352.7|8354.2|8349.2|8358.2|8353.2|8352.2|8347.2|1035
1610457300000|2021-01-12 13:15:00|8353.7|8348.7|8360.2|8355.2|8360.2|8355.2|8351.2|8346.2|708
1610457600000|2021-01-12 13:20:00|8359.7|8354.7|8348.2|8343.2|8361.7|8356.7|8348.2|8343.2|125
1610457900000|2021-01-12 13:25:00|8347.7|8342.7|8356.2|8351.2|8356.7|8351.7|8347.2|8342.2|130
1610458200000|2021-01-12 13:30:00|8356.7|8351.7|8361.7|8356.7|8363.7|8358.7|8356.2|8351.2|190
1610458500000|2021-01-12 13:35:00|8362.2|8357.2|8360.2|8355.2|8363.2|8358.2|8358.2|8353.2|269
1610458800000|2021-01-12 13:40:00|8359.7|8354.7|8356.7|8351.7|8362.2|8357.2|8355.2|8350.2|85
1610459100000|2021-01-12 13:45:00|8356.2|8351.2|8358.7|8353.7|8359.2|8354.2|8353.2|8348.2|77
1610459400000|2021-01-12 13:50:00|8359.2|8354.2|8363.2|8358.2|8365.2|8360.2|8358.2|8353.2|53
1610459700000|2021-01-12 13:55:00|8364.2|8359.2|8359.2|8354.2|8364.2|8359.2|8352.2|8347.2|228
1610460000000|2021-01-12 14:00:00|8358.7|8353.7|8364.2|8359.2|8366.7|8361.7|8357.2|8352.2|556
1610460300000|2021-01-12 14:05:00|8364.7|8359.7|8357.7|8352.7|8365.7|8360.7|8352.7|8347.7|125
1610460600000|2021-01-12 14:10:00|8357.2|8352.2|8353.2|8348.2|8359.2|8354.2|8352.7|8347.7|117
1610460900000|2021-01-12 14:15:00|8352.7|8347.7|8351.2|8346.2|8355.2|8350.2|8349.2|8344.2|141
1610461200000|2021-01-12 14:20:00|8350.7|8345.7|8359.7|8354.7|8359.7|8354.7|8350.2|8345.2|69
1610461500000|2021-01-12 14:25:00|8359.2|8354.2|8353.7|8348.7|8359.2|8354.2|8349.2|8344.2|206
1610461800000|2021-01-12 14:30:00|8354.2|8349.2|8344.2|8339.2|8356.2|8351.2|8342.2|8337.2|205
1610462100000|2021-01-12 14:35:00|8344.7|8339.7|8339.7|8334.7|8344.7|8339.7|8334.7|8329.7|143
1610462400000|2021-01-12 14:40:00|8340.2|8335.2|8345.2|8340.2|8351.2|8346.2|8336.2|8331.2|128
1610462700000|2021-01-12 14:45:00|8344.7|8339.7|8340.2|8335.2|8346.7|8341.7|8338.2|8333.2|83
1610463000000|2021-01-12 14:50:00|8340.7|8335.7|8335.2|8330.2|8342.2|8337.2|8324.2|8319.2|236
1610463300000|2021-01-12 14:55:00|8334.7|8329.7|8343.2|8338.2|8344.2|8339.2|8332.7|8327.7|585
1610463600000|2021-01-12 15:00:00|8342.2|8337.2|8347.2|8342.2|8347.7|8342.7|8339.7|8334.7|114
1610463900000|2021-01-12 15:05:00|8346.7|8341.7|8344.2|8339.2|8350.2|8345.2|8337.7|8332.7|197
1610464200000|2021-01-12 15:10:00|8344.3|8339.3|8348.3|8343.3|8348.3|8343.3|8343.3|8338.3|350
1610464500000|2021-01-12 15:15:00|8348.8|8343.8|8351.3|8346.3|8352.8|8347.8|8344.3|8339.3|96
1610464800000|2021-01-12 15:20:00|8351.8|8346.8|8359.3|8354.3|8359.8|8354.8|8351.8|8346.8|65
1610465100000|2021-01-12 15:25:00|8355.8|8350.8|8353.3|8348.3|8357.8|8352.8|8353.3|8348.3|148
1610465400000|2021-01-12 15:30:00|8353.8|8348.8|8351.3|8346.3|8357.3|8352.3|8349.3|8344.3|90
1610465700000|2021-01-12 15:35:00|8350.8|8345.8|8353.3|8348.3|8354.8|8349.8|8348.8|8343.8|74
1610466000000|2021-01-12 15:40:00|8352.8|8347.8|8353.3|8348.3|8356.8|8351.8|8351.3|8346.3|73
1610466300000|2021-01-12 15:45:00|8354.3|8349.3|8356.3|8351.3|8357.3|8352.3|8350.3|8345.3|100
1610466600000|2021-01-12 15:50:00|8355.8|8350.8|8351.8|8346.8|8355.8|8350.8|8349.3|8344.3|351
1610466900000|2021-01-12 15:55:00|8350.3|8345.3|8348.8|8343.8|8353.3|8348.3|8346.8|8341.8|134
1610467200000|2021-01-12 16:00:00|8348.3|8343.3|8347.3|8342.3|8350.8|8345.8|8344.3|8339.3|168
1610467500000|2021-01-12 16:05:00|8347.8|8342.8|8350.3|8345.3|8350.3|8345.3|8346.8|8341.8|78
1610467800000|2021-01-12 16:10:00|8351.3|8346.3|8357.3|8352.3|8358.3|8353.3|8349.8|8344.8|1542
1610468100000|2021-01-12 16:15:00|8357.8|8352.8|8355.3|8350.3|8358.3|8353.3|8354.8|8349.8|165
1610468400000|2021-01-12 16:20:00|8355.8|8350.8|8353.3|8348.3|8358.3|8353.3|8352.3|8347.3|91
1610468700000|2021-01-12 16:25:00|8352.8|8347.8|8342.8|8337.8|8353.8|8348.8|8342.8|8337.8|2242
1610469000000|2021-01-12 16:30:00|8344.3|8336.3|8339.3|8333.3|8345.3|8338.3|8329.3|8323.3|539
1610469300000|2021-01-12 16:35:00|8344.3|8335.3|8336.3|8329.3|8345.3|8338.3|8335.3|8329.3|166
1610469600000|2021-01-12 16:40:00|8335.3|8328.3|8331.3|8324.3|8335.3|8330.3|8325.3|8317.3|55
1610469900000|2021-01-12 16:45:00|8330.3|8323.3|8331.3|8323.3|8331.3|8324.3|8328.3|8320.3|26
1610470200000|2021-01-12 16:50:00|8329.3|8322.3|8329.3|8321.3|8331.3|8323.3|8322.3|8315.3|41
1610470500000|2021-01-12 16:55:00|8328.3|8322.3|8333.3|8325.3|8333.3|8327.3|8326.3|8320.3|18
1610470800000|2021-01-12 17:00:00|8332.3|8324.3|8325.3|8319.3|8332.3|8324.3|8322.3|8315.3|8
1610471100000|2021-01-12 17:05:00|8326.3|8318.3|8316.3|8308.3|8326.3|8318.3|8312.3|8305.3|48
1610471400000|2021-01-12 17:10:00|8315.3|8309.3|8311.3|8303.3|8316.3|8309.3|8311.3|8303.3|39
1610471700000|2021-01-12 17:15:00|8310.3|8304.3|8317.3|8310.3|8318.3|8311.3|8309.3|8301.3|34
1610472000000|2021-01-12 17:20:00|8316.3|8309.3|8315.3|8307.3|8320.3|8313.3|8312.3|8304.3|18
1610472300000|2021-01-12 17:25:00|8316.3|8308.3|8321.3|8313.3|8321.3|8313.3|8312.3|8305.3|45
1610472600000|2021-01-12 17:30:00|8320.3|8312.3|8314.3|8307.3|8320.3|8312.3|8311.3|8305.3|28
1610472900000|2021-01-12 17:35:00|8313.3|8306.3|8317.3|8309.3|8317.3|8309.3|8311.3|8305.3|10
1610473200000|2021-01-12 17:40:00|8318.3|8310.3|8319.3|8311.3|8319.3|8311.3|8313.3|8306.3|10
1610473500000|2021-01-12 17:45:00|8320.3|8312.3|8319.3|8312.3|8320.3|8312.3|8316.3|8309.3|26
1610473800000|2021-01-12 17:50:00|8321.3|8313.3|8320.3|8312.3|8322.3|8315.3|8318.3|8310.3|31
1610474100000|2021-01-12 17:55:00|8319.3|8313.3|8320.3|8312.3|8321.3|8313.3|8317.3|8311.3|6
1610474400000|2021-01-12 18:00:00|8321.3|8313.3|8324.3|8316.3|8324.3|8317.3|8318.3|8311.3|9
1610474700000|2021-01-12 18:05:00|8322.3|8317.3|8321.3|8314.3|8322.3|8317.3|8319.3|8311.3|8
1610475000000|2021-01-12 18:10:00|8322.3|8313.3|8326.3|8317.3|8327.3|8318.3|8321.3|8312.3|2
1610475300000|2021-01-12 18:15:00|8325.3|8316.3|8322.3|8314.3|8325.3|8316.3|8322.3|8313.3|2
1610475600000|2021-01-12 18:20:00|8321.3|8313.3|8322.3|8313.3|8324.3|8315.3|8319.3|8311.3|8
1610475900000|2021-01-12 18:25:00|8321.3|8314.3|8327.3|8320.3|8327.3|8320.3|8321.3|8314.3|10
1610476200000|2021-01-12 18:30:00|8326.3|8319.3|8331.3|8323.3|8335.3|8329.3|8326.3|8318.3|40
1610476500000|2021-01-12 18:35:00|8330.3|8324.3|8329.3|8322.3|8333.3|8325.3|8328.3|8321.3|8
1610476800000|2021-01-12 18:40:00|8328.3|8321.3|8327.3|8319.3|8328.3|8321.3|8326.3|8319.3|3
1610477100000|2021-01-12 18:45:00|8326.3|8320.3|8326.3|8319.3|8328.3|8321.3|8326.3|8319.3|13
1610477400000|2021-01-12 18:50:00|8325.3|8317.3|8321.3|8313.3|8326.3|8318.3|8321.3|8313.3|12
1610477700000|2021-01-12 18:55:00|8322.3|8314.3|8326.8|8314.8|8326.8|8316.3|8320.8|8312.3|15
1610478000000|2021-01-12 19:00:00|8326.9|8314.9|8332.6|8320.6|8334.8|8322.8|8324.6|8312.6|0
1610478300000|2021-01-12 19:05:00|8332.7|8320.7|8328.8|8316.8|8333.3|8321.3|8328.5|8316.5|0
1610478600000|2021-01-12 19:10:00|8330.8|8318.8|8328.7|8316.7|8331|8319|8328.6|8316.6|0
1610478900000|2021-01-12 19:15:00|8328.8|8316.8|8330.5|8318.5|8332.9|8320.9|8328.5|8316.5|0
1610479200000|2021-01-12 19:20:00|8332.5|8320.5|8333.9|8321.9|8334.9|8322.9|8330|8318|0
1610479500000|2021-01-12 19:25:00|8334|8322|8331.7|8319.7|8334.2|8322.2|8331.7|8319.7|0
1610479800000|2021-01-12 19:30:00|8331.8|8319.8|8340.9|8328.9|8341.3|8329.3|8331.7|8319.7|659
1610480100000|2021-01-12 19:35:00|8340.8|8328.8|8336.1|8324.1|8340.9|8328.9|8333.8|8321.8|0
1610480400000|2021-01-12 19:40:00|8336|8324|8331.2|8319.2|8336.3|8324.3|8329|8317|0
1610480700000|2021-01-12 19:45:00|8331.1|8319.1|8331.3|8319.3|8331.6|8319.6|8326.5|8314.5|0
1610481000000|2021-01-12 19:50:00|8329.3|8317.3|8326.9|8314.9|8329.3|8317.3|8324.4|8312.4|0
1610481300000|2021-01-12 19:55:00|8326.8|8314.8|8332|8320|8332.1|8320.1|8326.8|8314.8|0
1610481600000|2021-01-12 20:00:00|8332.1|8320.1|8339|8327|8339.1|8327.1|8332|8320|0
1610481900000|2021-01-12 20:05:00|8338.9|8326.9|8336.5|8324.5|8339|8327|8333.8|8321.8|0
1610482200000|2021-01-12 20:10:00|8336.6|8324.6|8331.9|8319.9|8337|8325|8331.9|8319.9|0
1610482500000|2021-01-12 20:15:00|8332.2|8320.2|8334.5|8322.5|8334.8|8322.8|8329.6|8317.6|0
1610482800000|2021-01-12 20:20:00|8334.6|8322.6|8336.7|8324.7|8341.4|8329.4|8334.5|8322.5|0
1610483100000|2021-01-12 20:25:00|8336.8|8324.8|8334.2|8322.2|8336.8|8324.8|8334.2|8322.2|0
1610483400000|2021-01-12 20:30:00|8334.3|8322.3|8334|8322|8336.6|8324.6|8331.7|8319.7|0
1610483700000|2021-01-12 20:35:00|8333.9|8321.9|8334.2|8322.2|8334.3|8322.3|8331.7|8319.7|0
1610484000000|2021-01-12 20:40:00|8334.1|8322.1|8337.2|8325.2|8337.4|8325.4|8334|8322|0
1610484300000|2021-01-12 20:45:00|8337.3|8325.3|8342.3|8330.3|8342.3|8330.3|8335.1|8323.1|0
1610484600000|2021-01-12 20:50:00|8342.5|8330.5|8345.8|8333.8|8346.1|8334.1|8337.4|8325.4|0
1610484900000|2021-01-12 20:55:00|8345.7|8333.7|8337.7|8325.7|8350.1|8338.1|8330|8318|0
1610485200000|2021-01-12 21:00:00|8337.5|8325.5|8332.7|8320.7|8337.5|8325.5|8330.7|8318.7|0
1610485500000|2021-01-12 21:05:00|8332.6|8320.6|8335|8323|8335|8323|8331.1|8319.1|0
1610485800000|2021-01-12 21:10:00|8335.4|8323.4|8334.5|8322.5|8335.4|8323.4|8333.1|8321.1|0
1610486100000|2021-01-12 21:15:00|8334.6|8322.6|8334.2|8322.2|8334.6|8322.6|8333.5|8321.5|0
1610486400000|2021-01-12 21:20:00|8334|8322|8332.9|8320.9|8334|8322|8332.9|8320.9|0
1610486700000|2021-01-12 21:25:00|8333.3|8321.3|8333.7|8321.7|8333.7|8321.7|8332.9|8320.9|0
1610487000000|2021-01-12 21:30:00|8334.3|8322.3|8334.3|8322.3|8338.2|8326.2|8333.8|8321.8|0
1610487300000|2021-01-12 21:35:00|8334.7|8322.7|8338.7|8326.7|8338.7|8326.7|8332.9|8320.9|0
1610487600000|2021-01-12 21:40:00|8339.1|8327.1|8337.7|8325.7|8341.2|8329.2|8335.7|8323.7|0
1610487900000|2021-01-12 21:45:00|8337.8|8325.8|8336.8|8324.8|8338.7|8326.7|8336.1|8324.1|0
1610488200000|2021-01-12 21:50:00|8336.1|8324.1|8335.7|8323.7|8337.3|8325.3|8335.2|8323.2|0
1610488500000|2021-01-12 21:55:00|8335.6|8323.6|8332.9|8320.9|8335.6|8323.6|8330.8|8318.8|0
1610488800000|2021-01-12 22:00:00|8333.3|8321.3|8333.3|8321.3|8334|8322|8333.3|8321.3|0
1610489100000|2021-01-12 22:05:00|8333.6|8321.6|8334.4|8322.4|8334.4|8322.4|8333.3|8321.3|0
1610489400000|2021-01-12 22:10:00|8334.2|8322.2|8334|8322|8334.6|8322.6|8333.8|8321.8|0
1610489700000|2021-01-12 22:15:00|8333.8|8321.8|8334.2|8322.2|8334.8|8322.8|8332.9|8320.9|0
1610490000000|2021-01-12 22:20:00|8333.8|8321.8|8332.5|8320.5|8333.8|8321.8|8332.3|8320.3|0
1610490300000|2021-01-12 22:25:00|8332.7|8320.7|8333.1|8321.1|8333.1|8321.1|8332.5|8320.5|0
1610490600000|2021-01-12 22:30:00|8333.3|8321.3|8332.5|8320.5|8333.3|8321.3|8332.5|8320.5|0
1610490900000|2021-01-12 22:35:00|8333.1|8321.1|8332.9|8320.9|8333.3|8321.3|8332.5|8320.5|0
1610491200000|2021-01-12 22:40:00|8332.5|8320.5|8332.7|8320.7|8332.9|8320.9|8331|8319|0
1610491500000|2021-01-12 22:45:00|8332.3|8320.3|8333.1|8321.1|8333.1|8321.1|8331.7|8319.7|0
1610491800000|2021-01-12 22:50:00|8332.9|8320.9|8334.4|8322.4|8334.8|8322.8|8332.9|8320.9|0
1610492100000|2021-01-12 22:55:00|8334.2|8322.2|8334.4|8322.4|8334.6|8322.6|8333.3|8321.3|0
1610492400000|2021-01-12 23:00:00|8334|8322|8330.3|8318.3|8335.2|8323.2|8330.1|8318.1|0
1610492700000|2021-01-12 23:05:00|8330.1|8318.1|8331.7|8319.7|8332.9|8320.9|8329.9|8317.9|0
1610493000000|2021-01-12 23:10:00|8331.8|8319.8|8335.2|8323.2|8335.2|8323.2|8331.8|8319.8|0
1610493300000|2021-01-12 23:15:00|8335.4|8323.4|8339.2|8327.2|8340.7|8328.7|8334.7|8322.7|0
1610493600000|2021-01-12 23:20:00|8339.3|8327.3|8338.5|8326.5|8339.7|8327.7|8337.6|8325.6|0
1610493900000|2021-01-12 23:25:00|8338.6|8326.6|8340.4|8328.4|8340.8|8328.8|8337.8|8325.8|0
1610494200000|2021-01-12 23:30:00|8340.3|8328.3|8338.3|8326.3|8340.3|8328.3|8336.4|8324.4|0
1610494500000|2021-01-12 23:35:00|8338.1|8326.1|8337.4|8325.4|8338.3|8326.3|8336.4|8324.4|0
1610494800000|2021-01-12 23:40:00|8337.3|8325.3|8335.1|8323.1|8337.4|8325.4|8334.8|8322.8|0
1610495100000|2021-01-12 23:45:00|8335.3|8323.3|8337.8|8325.8|8338.8|8326.8|8335.3|8323.3|0
1610495400000|2021-01-12 23:50:00|8338.1|8326.1|8336.9|8324.9|8338.8|8326.8|8335.8|8323.8|0
1610495700000|2021-01-12 23:55:00|8337|8325|8341.3|8329.3|8341.8|8329.8|8337|8325|0
1610496000000|2021-01-13 00:00:00|8341.8|8329.8|8340.1|8328.1|8341.8|8329.8|8339.2|8327.2|0
1610496300000|2021-01-13 00:05:00|8340.4|8328.4|8339.9|8327.9|8341.3|8329.3|8339.9|8327.9|0
1610496600000|2021-01-13 00:10:00|8340.4|8328.4|8341.8|8329.8|8341.8|8329.8|8339.9|8327.9|0
1610496900000|2021-01-13 00:15:00|8341.7|8329.7|8337.3|8325.3|8341.8|8329.8|8329.8|8317.8|0
1610497200000|2021-01-13 00:20:00|8337.4|8325.4|8341.8|8329.8|8342.9|8330.9|8337.4|8325.4|0
1610497500000|2021-01-13 00:25:00|8341.4|8329.4|8336.3|8324.3|8343|8331|8336.3|8324.3|0
1610497800000|2021-01-13 00:30:00|8336.4|8324.4|8331.9|8319.9|8338.6|8326.6|8331.8|8319.8|0
1610498100000|2021-01-13 00:35:00|8331.8|8319.8|8329.6|8317.6|8334|8322|8329.5|8317.5|0
1610498400000|2021-01-13 00:40:00|8329.1|8317.1|8331.9|8319.9|8334.1|8322.1|8328.4|8316.4|0
1610498700000|2021-01-13 00:45:00|8332.7|8320.7|8331.8|8319.8|8334.2|8322.2|8329.6|8317.6|0
1610499000000|2021-01-13 00:50:00|8331.9|8319.9|8329.6|8317.6|8334.1|8322.1|8328.5|8316.5|0
1610499300000|2021-01-13 00:55:00|8329.2|8317.2|8327.3|8315.3|8329.2|8317.2|8325.1|8313.1|0
1610499600000|2021-01-13 01:00:00|8327.4|8315.4|8327.3|8315.3|8331.8|8319.8|8327.3|8315.3|0
1610499900000|2021-01-13 01:05:00|8327.4|8315.4|8325.1|8313.1|8327.4|8315.4|8325.1|8313.1|0
1610500200000|2021-01-13 01:10:00|8325.2|8313.2|8329.6|8317.6|8329.6|8317.6|8322.9|8310.9|0
1610500500000|2021-01-13 01:15:00|8329.2|8317.2|8325.2|8313.2|8329.6|8317.6|8325.1|8313.1|0
1610500800000|2021-01-13 01:20:00|8325.6|8313.6|8328.5|8316.5|8329.6|8317.6|8325.1|8313.1|0
1610501100000|2021-01-13 01:25:00|8328.1|8316.1|8331.9|8319.9|8331.9|8319.9|8325.2|8313.2|0
1610501400000|2021-01-13 01:30:00|8332.3|8320.3|8336.4|8324.4|8336.4|8324.4|8331.8|8319.8|0
1610501700000|2021-01-13 01:35:00|8335.3|8323.3|8331.8|8319.8|8336.4|8324.4|8329.6|8317.6|0
1610502000000|2021-01-13 01:40:00|8331.4|8319.4|8329.6|8317.6|8331.8|8319.8|8329.6|8317.6|0
1610502300000|2021-01-13 01:45:00|8330.7|8318.7|8331.9|8319.9|8334.1|8322.1|8329.6|8317.6|0
1610502600000|2021-01-13 01:50:00|8331.8|8319.8|8338.6|8326.6|8340.9|8328.9|8331.8|8319.8|0
1610502900000|2021-01-13 01:55:00|8338.7|8326.7|8340.9|8328.9|8343.1|8331.1|8338.7|8326.7|0
1610503200000|2021-01-13 02:00:00|8340.5|8328.5|8334.1|8322.1|8340.5|8328.5|8334.1|8322.1|0
1610503500000|2021-01-13 02:05:00|8334.2|8322.2|8336.5|8324.5|8336.5|8324.5|8334.2|8322.2|0
1610503800000|2021-01-13 02:10:00|8336.9|8324.9|8343.2|8331.2|8343.2|8331.2|8336.9|8324.9|0
1610504100000|2021-01-13 02:15:00|8342.3|8330.3|8338.8|8326.8|8343.2|8331.2|8338.8|8326.8|0
1610504400000|2021-01-13 02:20:00|8338.7|8326.7|8339.8|8327.8|8343.2|8331.2|8338.6|8326.6|0
1610504700000|2021-01-13 02:25:00|8339.4|8327.4|8343.4|8331.4|8343.4|8331.4|8338.7|8326.7|0
1610505000000|2021-01-13 02:30:00|8343.3|8331.3|8341.1|8329.1|8343.4|8331.4|8338.8|8326.8|0
1610505300000|2021-01-13 02:35:00|8340.7|8328.7|8338.9|8326.9|8340.7|8328.7|8338.8|8326.8|0
1610505600000|2021-01-13 02:40:00|8339.7|8327.7|8339|8327|8341.2|8329.2|8336.7|8324.7|0
1610505900000|2021-01-13 02:45:00|8339.8|8327.8|8338.9|8326.9|8341.2|8329.2|8338.9|8326.9|0
1610506200000|2021-01-13 02:50:00|8338.8|8326.8|8336.7|8324.7|8338.9|8326.9|8336.6|8324.6|0
1610506500000|2021-01-13 02:55:00|8336.6|8324.6|8336.7|8324.7|8337.8|8325.8|8334.4|8322.4|0
1610506800000|2021-01-13 03:00:00|8337.1|8325.1|8338.9|8326.9|8341.1|8329.1|8336.6|8324.6|0
1610507100000|2021-01-13 03:05:00|8339.3|8327.3|8341.2|8329.2|8341.2|8329.2|8338.9|8326.9|0
1610507400000|2021-01-13 03:10:00|8341.1|8329.1|8343.3|8331.3|8343.4|8331.4|8338.9|8326.9|0
1610507700000|2021-01-13 03:15:00|8343.4|8331.4|8343.4|8331.4|8343.4|8331.4|8341.1|8329.1|0
1610508000000|2021-01-13 03:20:00|8342.5|8330.5|8342.3|8330.3|8343.4|8331.4|8341.1|8329.1|0
1610508300000|2021-01-13 03:25:00|8341.9|8329.9|8340.2|8328.2|8342.4|8330.4|8339.1|8327.1|0
1610508600000|2021-01-13 03:30:00|8340.6|8328.6|8342.4|8330.4|8343.5|8331.5|8340.6|8328.6|0
1610508900000|2021-01-13 03:35:00|8342.9|8330.9|8343.6|8331.6|8345.7|8333.7|8342.9|8330.9|0
1610509200000|2021-01-13 03:40:00|8344|8332|8345.8|8333.8|8345.8|8333.8|8343.5|8331.5|0
1610509500000|2021-01-13 03:45:00|8345.7|8333.7|8345.8|8333.8|8348|8336|8343.5|8331.5|0
1610509800000|2021-01-13 03:50:00|8346.6|8334.6|8348|8336|8348.1|8336.1|8345.8|8333.8|0
1610510100000|2021-01-13 03:55:00|8348.8|8336.8|8351.6|8339.6|8352.7|8340.7|8348|8336|0
1610510400000|2021-01-13 04:00:00|8351.1|8339.1|8346.1|8334.1|8351.1|8339.1|8346.1|8334.1|0
1610510700000|2021-01-13 04:05:00|8347.2|8335.2|8346.1|8334.1|8348.3|8336.3|8346|8334|0
1610511000000|2021-01-13 04:10:00|8346|8334|8345.9|8333.9|8347.1|8335.1|8345.9|8333.9|0
1610511300000|2021-01-13 04:15:00|8346|8334|8348.1|8336.1|8350.4|8338.4|8345.9|8333.9|0
1610511600000|2021-01-13 04:20:00|8348.2|8336.2|8347|8335|8348.2|8336.2|8345.9|8333.9|0
1610511900000|2021-01-13 04:25:00|8347.4|8335.4|8343.6|8331.6|8348.1|8336.1|8343.6|8331.6|0
1610512200000|2021-01-13 04:30:00|8344|8332|8343.6|8331.6|8348.1|8336.1|8343.6|8331.6|0
1610512500000|2021-01-13 04:35:00|8344.4|8332.4|8348.1|8336.1|8348.1|8336.1|8344.4|8332.4|0
1610513400000|2021-01-13 04:50:00|8347.9|8335.9|8345.6|8333.6|8347.9|8335.9|8345.6|8333.6|0
1610513700000|2021-01-13 04:55:00|8345.7|8333.7|8345.6|8333.6|8345.7|8333.7|8345.6|8333.6|0
1610514000000|2021-01-13 05:00:00|8345.5|8333.5|8340|8328|8345.5|8333.5|8338.9|8326.9|0
1610514300000|2021-01-13 05:05:00|8339.6|8327.6|8344.5|8332.5|8345.6|8333.6|8338.9|8326.9|0
1610514600000|2021-01-13 05:10:00|8344.9|8332.9|8345.3|8333.3|8346.5|8334.5|8343.4|8331.4|0
1610514900000|2021-01-13 05:15:00|8345.8|8333.8|8342|8330|8346.4|8334.4|8342|8330|0
1610515200000|2021-01-13 05:20:00|8342.4|8330.4|8341.9|8329.9|8344.2|8332.2|8341.9|8329.9|0
1610515500000|2021-01-13 05:25:00|8341.5|8329.5|8337.4|8325.4|8341.9|8329.9|8337.4|8325.4|0
1610515800000|2021-01-13 05:30:00|8337.3|8325.3|8337.3|8325.3|8337.3|8325.3|8335.1|8323.1|0
1610516100000|2021-01-13 05:35:00|8337.4|8325.4|8337.4|8325.4|8338.5|8326.5|8337.4|8325.4|0
1610516400000|2021-01-13 05:40:00|8337.3|8325.3|8332.9|8320.9|8337.4|8325.4|8332.9|8320.9|0
1610516700000|2021-01-13 05:45:00|8333.3|8321.3|8335.1|8323.1|8335.1|8323.1|8332.9|8320.9|0
1610517000000|2021-01-13 05:50:00|8335.2|8323.2|8337.4|8325.4|8337.5|8325.5|8335.2|8323.2|0
1610517300000|2021-01-13 05:55:00|8337.8|8325.8|8338.5|8326.5|8339.6|8327.6|8337.4|8325.4|0
1610517600000|2021-01-13 06:00:00|8338.1|8326.1|8341.9|8329.9|8341.9|8329.9|8337.4|8325.4|0
1610517900000|2021-01-13 06:05:00|8341.4|8329.4|8337.5|8325.5|8341.9|8329.9|8337.5|8325.5|0
1610518200000|2021-01-13 06:10:00|8337.4|8325.4|8337.4|8325.4|8339.7|8327.7|8337.4|8325.4|0
1610518500000|2021-01-13 06:15:00|8337.5|8325.5|8339.7|8327.7|8339.7|8327.7|8337.4|8325.4|0
1610518800000|2021-01-13 06:20:00|8339.6|8327.6|8339.7|8327.7|8339.7|8327.7|8335.2|8323.2|0
1610519100000|2021-01-13 06:25:00|8339.6|8327.6|8337.4|8325.4|8339.7|8327.7|8337.4|8325.4|0
1610519400000|2021-01-13 06:30:00|8337.3|8325.3|8332.9|8320.9|8337.4|8325.4|8332.9|8320.9|0
1610519700000|2021-01-13 06:35:00|8333|8321|8335.1|8323.1|8335.2|8323.2|8332.9|8320.9|0
1610520000000|2021-01-13 06:40:00|8335.2|8323.2|8335.1|8323.1|8335.2|8323.2|8335.1|8323.1|0
1610520300000|2021-01-13 06:45:00|8335.5|8323.5|8346.2|8334.2|8346.3|8334.3|8335.5|8323.5|0
1610520600000|2021-01-13 06:50:00|8346.3|8334.3|8346.1|8334.1|8348.4|8336.4|8346.1|8334.1|0
1610520900000|2021-01-13 06:55:00|8346.2|8334.2|8344.1|8332.1|8346.3|8334.3|8344.1|8332.1|0
1610521200000|2021-01-13 07:00:00|8343.8|8331.8|8349.3|8344.3|8356.3|8351.3|8341.8|8329.8|43
1610521500000|2021-01-13 07:05:00|8349.8|8344.8|8350.8|8345.8|8351.8|8346.8|8349.8|8344.8|6
1610521800000|2021-01-13 07:10:00|8350.3|8345.3|8353.8|8348.8|8353.8|8348.8|8346.3|8341.3|11
1610522100000|2021-01-13 07:15:00|8354.3|8349.3|8349.3|8344.3|8354.3|8349.3|8349.3|8344.3|12
1610522400000|2021-01-13 07:20:00|8348.8|8343.8|8347.3|8342.3|8348.8|8343.8|8345.3|8340.3|9
1610522700000|2021-01-13 07:25:00|8347.8|8342.8|8347.3|8342.3|8347.8|8342.8|8343.3|8338.3|8
1610523000000|2021-01-13 07:30:00|8347.8|8342.8|8351.8|8346.8|8353.3|8348.3|8347.8|8342.8|10
1610523300000|2021-01-13 07:35:00|8349.8|8344.8|8352.3|8347.3|8352.8|8347.8|8349.8|8344.8|17
1610523600000|2021-01-13 07:40:00|8351.8|8346.8|8347.3|8342.3|8351.8|8346.8|8344.3|8339.3|7
1610523900000|2021-01-13 07:45:00|8347.8|8342.8|8351.8|8346.8|8351.8|8346.8|8347.3|8342.3|5
1610524200000|2021-01-13 07:50:00|8351.3|8346.3|8349.8|8344.8|8353.8|8348.8|8349.8|8344.8|13
1610524500000|2021-01-13 07:55:00|8349.3|8344.3|8350.8|8345.8|8351.3|8346.3|8341.8|8336.8|56
1610524800000|2021-01-13 08:00:00|8349.8|8344.8|8343.3|8338.3|8362.8|8357.8|8340.8|8335.8|1167
1610525100000|2021-01-13 08:05:00|8342.8|8337.8|8345.8|8340.8|8346.8|8341.8|8334.8|8329.8|148
1610525400000|2021-01-13 08:10:00|8346.3|8341.3|8353.8|8348.8|8357.8|8352.8|8343.8|8338.8|1485
1610525700000|2021-01-13 08:15:00|8353.3|8348.3|8349.3|8344.3|8356.8|8351.8|8345.8|8340.8|115
1610526000000|2021-01-13 08:20:00|8349.8|8344.8|8345.8|8340.8|8351.8|8346.8|8343.3|8338.3|716
1610526300000|2021-01-13 08:25:00|8345.3|8340.3|8329.8|8324.8|8345.3|8340.3|8324.3|8319.3|141
1610526600000|2021-01-13 08:30:00|8330.3|8325.3|8333.8|8328.8|8333.8|8328.8|8323.8|8318.8|126
1610526900000|2021-01-13 08:35:00|8333.3|8328.3|8355.3|8350.3|8355.8|8350.8|8333.3|8328.3|621
1610527200000|2021-01-13 08:40:00|8354.6|8349.6|8356.1|8351.1|8358.1|8353.1|8348.1|8343.1|179
1610527500000|2021-01-13 08:45:00|8356.6|8351.6|8338.6|8333.6|8357.6|8352.6|8338.6|8333.6|1469
1610527800000|2021-01-13 08:50:00|8339.1|8334.1|8348.1|8343.1|8350.1|8345.1|8338.6|8333.6|164
1610528100000|2021-01-13 08:55:00|8348.6|8343.6|8346.6|8341.6|8356.6|8351.6|8346.6|8341.6|177
1610528400000|2021-01-13 09:00:00|8347.1|8342.1|8348.6|8343.6|8349.6|8344.6|8341.6|8336.6|1052
1610528700000|2021-01-13 09:05:00|8349.1|8344.1|8353.1|8348.1|8353.1|8348.1|8345.1|8340.1|379
1610529000000|2021-01-13 09:10:00|8354.1|8349.1|8360.6|8355.6|8361.6|8356.6|8353.6|8348.6|106
1610529300000|2021-01-13 09:15:00|8363.1|8358.1|8380.1|8375.1|8380.6|8375.6|8362.1|8357.1|290
1610529600000|2021-01-13 09:20:00|8380.6|8375.6|8375.6|8370.6|8381.6|8376.6|8372.6|8367.6|877
1610529900000|2021-01-13 09:25:00|8376.6|8371.6|8373.6|8368.6|8378.6|8373.6|8373.6|8368.6|120
1610530200000|2021-01-13 09:30:00|8373.1|8368.1|8385.6|8380.6|8386.6|8381.6|8372.6|8367.6|103
1610530500000|2021-01-13 09:35:00|8386.6|8381.6|8381.1|8376.1|8389.6|8384.6|8380.6|8375.6|82
1610530800000|2021-01-13 09:40:00|8380.6|8375.6|8377.6|8372.6|8382.6|8377.6|8376.6|8371.6|71
1610531100000|2021-01-13 09:45:00|8378.6|8373.6|8378.1|8373.1|8386.6|8381.6|8378.1|8373.1|374
1610531400000|2021-01-13 09:50:00|8378.6|8373.6|8381.6|8376.6|8384.6|8379.6|8376.6|8371.6|66
1610531700000|2021-01-13 09:55:00|8382.1|8377.1|8374.6|8369.6|8383.6|8378.6|8373.6|8368.6|67
1610532000000|2021-01-13 10:00:00|8375.1|8370.1|8372.6|8367.6|8377.1|8372.1|8370.6|8365.6|68
1610532300000|2021-01-13 10:05:00|8372.1|8367.1|8363.1|8358.1|8373.6|8368.6|8361.1|8356.1|84
1610532600000|2021-01-13 10:10:00|8365.1|8360.1|8364.1|8359.1|8367.1|8362.1|8356.6|8351.6|138
1610532900000|2021-01-13 10:15:00|8364.6|8359.6|8356.6|8351.6|8368.6|8363.6|8355.6|8350.6|433
1610533200000|2021-01-13 10:20:00|8357.1|8352.1|8357.6|8352.6|8360.1|8355.1|8353.1|8348.1|107
1610533500000|2021-01-13 10:25:00|8357.1|8352.1|8343.6|8338.6|8364.1|8359.1|8343.6|8338.6|218
1610533800000|2021-01-13 10:30:00|8343.1|8338.1|8333.6|8328.6|8345.1|8340.1|8329.6|8324.6|1269
1610534100000|2021-01-13 10:35:00|8334.1|8329.1|8322.6|8317.6|8335.6|8330.6|8320.1|8315.1|350
1610534400000|2021-01-13 10:40:00|8322.1|8317.1|8333.1|8328.1|8334.1|8329.1|8320.6|8315.6|232
1610534700000|2021-01-13 10:45:00|8333.6|8328.6|8338.6|8333.6|8338.6|8333.6|8331.6|8326.6|122
1610535000000|2021-01-13 10:50:00|8339.1|8334.1|8348.1|8343.1|8351.6|8346.6|8339.1|8334.1|246
1610535300000|2021-01-13 10:55:00|8348.6|8343.6|8349.6|8344.6|8354.6|8349.6|8348.1|8343.1|80
1610535600000|2021-01-13 11:00:00|8349.1|8344.1|8352.6|8347.6|8358.6|8353.6|8348.6|8343.6|181
1610535900000|2021-01-13 11:05:00|8353.1|8348.1|8364.6|8359.6|8366.6|8361.6|8353.1|8348.1|188
1610536200000|2021-01-13 11:10:00|8364.1|8359.1|8361.6|8356.6|8366.6|8361.6|8359.6|8354.6|39
1610536500000|2021-01-13 11:15:00|8364.6|8359.6|8364.1|8359.1|8368.1|8363.1|8360.6|8355.6|73
1610536800000|2021-01-13 11:20:00|8364.6|8359.6|8355.6|8350.6|8364.6|8359.6|8352.6|8347.6|103
1610537100000|2021-01-13 11:25:00|8353.6|8348.6|8338.6|8333.6|8353.6|8348.6|8338.6|8333.6|106
1610537400000|2021-01-13 11:30:00|8339.1|8334.1|8346.6|8341.6|8347.6|8342.6|8332.6|8327.6|80
1610537700000|2021-01-13 11:35:00|8347.1|8342.1|8343.6|8338.6|8348.1|8343.1|8342.1|8337.1|34
1610538000000|2021-01-13 11:40:00|8344.1|8339.1|8344.6|8339.6|8346.6|8341.6|8341.6|8336.6|113
1610538300000|2021-01-13 11:45:00|8345.1|8340.1|8343.6|8338.6|8350.6|8345.6|8342.1|8337.1|85
1610538600000|2021-01-13 11:50:00|8344.1|8339.1|8340.6|8335.6|8345.6|8340.6|8338.1|8333.1|70
1610538900000|2021-01-13 11:55:00|8340.1|8335.1|8337.6|8332.6|8340.1|8335.1|8335.1|8330.1|53
1610539200000|2021-01-13 12:00:00|8337.1|8332.1|8327.1|8322.1|8339.6|8334.6|8327.1|8322.1|471
1610539500000|2021-01-13 12:05:00|8326.6|8321.6|8328.1|8323.1|8331.1|8326.1|8326.6|8321.6|24
1610539800000|2021-01-13 12:10:00|8327.6|8322.6|8329.1|8324.1|8334.6|8329.6|8327.6|8322.6|56
1610540100000|2021-01-13 12:15:00|8329.6|8324.6|8330.1|8325.1|8332.6|8327.6|8326.6|8321.6|43
1610540400000|2021-01-13 12:20:00|8329.6|8324.6|8334.6|8329.6|8336.6|8331.6|8328.6|8323.6|179
1610540700000|2021-01-13 12:25:00|8334.1|8329.1|8336.1|8331.1|8338.6|8333.6|8329.6|8324.6|156
1610541000000|2021-01-13 12:30:00|8337.1|8332.1|8333.6|8328.6|8339.6|8334.6|8328.6|8323.6|140
1610541300000|2021-01-13 12:35:00|8333.1|8328.1|8333.6|8328.6|8339.6|8334.6|8332.1|8327.1|91
1610541600000|2021-01-13 12:40:00|8333.9|8328.9|8335.9|8330.9|8338.4|8333.4|8333.9|8328.9|44
1610541900000|2021-01-13 12:45:00|8336.4|8331.4|8338.9|8333.9|8339.9|8334.9|8335.9|8330.9|38
1610542200000|2021-01-13 12:50:00|8338.4|8333.4|8338.9|8333.9|8341.9|8336.9|8335.9|8330.9|98
1610542500000|2021-01-13 12:55:00|8339.4|8334.4|8337.9|8332.9|8339.4|8334.4|8333.9|8328.9|193
1610542800000|2021-01-13 13:00:00|8338.9|8333.9|8344.4|8339.4|8347.4|8342.4|8335.9|8330.9|50
1610543100000|2021-01-13 13:05:00|8343.9|8338.9|8349.4|8344.4|8349.4|8344.4|8342.4|8337.4|47
1610543400000|2021-01-13 13:10:00|8349.9|8344.9|8340.9|8335.9|8350.4|8345.4|8339.9|8334.9|474
1610543700000|2021-01-13 13:15:00|8340.4|8335.4|8344.9|8339.9|8346.9|8341.9|8339.9|8334.9|103
1610544000000|2021-01-13 13:20:00|8342.4|8337.4|8341.9|8336.9|8345.4|8340.4|8341.9|8336.9|66
1610544300000|2021-01-13 13:25:00|8342.4|8337.4|8347.4|8342.4|8348.4|8343.4|8340.9|8335.9|56
1610544600000|2021-01-13 13:30:00|8348.4|8343.4|8352.9|8347.9|8352.9|8347.9|8347.4|8342.4|60
1610544900000|2021-01-13 13:35:00|8352.4|8347.4|8354.9|8349.9|8359.9|8354.9|8351.9|8346.9|85
1610545200000|2021-01-13 13:40:00|8353.9|8348.9|8357.4|8352.4|8360.9|8355.9|8351.9|8346.9|341
1610545500000|2021-01-13 13:45:00|8357.9|8352.9|8361.4|8356.4|8362.9|8357.9|8352.4|8347.4|36
1610545800000|2021-01-13 13:50:00|8361.9|8356.9|8355.9|8350.9|8363.9|8358.9|8354.9|8349.9|81
1610546100000|2021-01-13 13:55:00|8355.4|8350.4|8354.9|8349.9|8360.4|8355.4|8353.9|8348.9|95
1610546400000|2021-01-13 14:00:00|8354.4|8349.4|8359.9|8354.9|8360.9|8355.9|8352.9|8347.9|67
1610546700000|2021-01-13 14:05:00|8360.9|8355.9|8359.4|8354.4|8363.9|8358.9|8359.4|8354.4|689
1610547000000|2021-01-13 14:10:00|8359.9|8354.9|8353.9|8348.9|8359.9|8354.9|8353.9|8348.9|58
1610547300000|2021-01-13 14:15:00|8354.9|8349.9|8353.4|8348.4|8356.4|8351.4|8352.4|8347.4|126
1610547600000|2021-01-13 14:20:00|8353.9|8348.9|8352.9|8347.9|8356.9|8351.9|8350.4|8345.4|41
1610547900000|2021-01-13 14:25:00|8353.4|8348.4|8361.9|8356.9|8361.9|8356.9|8353.4|8348.4|55
1610548200000|2021-01-13 14:30:00|8361.4|8356.4|8358.9|8353.9|8364.9|8359.9|8357.4|8352.4|86
1610548500000|2021-01-13 14:35:00|8359.4|8354.4|8364.9|8359.9|8364.9|8359.9|8356.4|8351.4|131
1610548800000|2021-01-13 14:40:00|8364.4|8359.4|8363.9|8358.9|8367.9|8362.9|8362.9|8357.9|103
1610549100000|2021-01-13 14:45:00|8363.4|8358.4|8365.4|8360.4|8366.9|8361.9|8362.9|8357.9|66
1610549400000|2021-01-13 14:50:00|8365.9|8360.9|8362.9|8357.9|8370.9|8365.9|8361.4|8356.4|142
1610549700000|2021-01-13 14:55:00|8363.4|8358.4|8363.9|8358.9|8368.9|8363.9|8362.9|8357.9|2215
1610550000000|2021-01-13 15:00:00|8362.9|8357.9|8355.9|8350.9|8363.9|8358.9|8352.4|8347.4|108
1610550300000|2021-01-13 15:05:00|8355.4|8350.4|8371.4|8366.4|8371.9|8366.9|8353.4|8348.4|114
1610550600000|2021-01-13 15:10:00|8370.8|8365.8|8374.3|8369.3|8376.3|8371.3|8368.8|8363.8|132
1610550900000|2021-01-13 15:15:00|8374.8|8369.8|8375.3|8370.3|8379.3|8374.3|8373.3|8368.3|67
1610551200000|2021-01-13 15:20:00|8375.8|8370.8|8378.8|8373.8|8379.3|8374.3|8372.8|8367.8|70
1610551500000|2021-01-13 15:25:00|8378.3|8373.3|8375.3|8370.3|8379.3|8374.3|8375.3|8370.3|69
1610551800000|2021-01-13 15:30:00|8374.8|8369.8|8367.3|8362.3|8374.8|8369.8|8367.3|8362.3|212
1610552100000|2021-01-13 15:35:00|8367.8|8362.8|8364.3|8359.3|8370.3|8365.3|8362.3|8357.3|477
1610552400000|2021-01-13 15:40:00|8363.8|8358.8|8359.3|8354.3|8364.8|8359.8|8358.8|8353.8|247
1610552700000|2021-01-13 15:45:00|8358.8|8353.8|8357.3|8352.3|8361.8|8356.8|8355.8|8350.8|49
1610553000000|2021-01-13 15:50:00|8357.8|8352.8|8366.3|8361.3|8366.3|8361.3|8357.3|8352.3|382
1610553300000|2021-01-13 15:55:00|8366.8|8361.8|8376.3|8371.3|8376.3|8371.3|8365.8|8360.8|70
1610553600000|2021-01-13 16:00:00|8375.8|8370.8|8369.8|8364.8|8377.8|8372.8|8367.3|8362.3|94
1610553900000|2021-01-13 16:05:00|8370.3|8365.3|8371.3|8366.3|8376.8|8371.8|8369.8|8364.8|50
1610554200000|2021-01-13 16:10:00|8371.8|8366.8|8374.3|8369.3|8375.3|8370.3|8367.8|8362.8|585
1610554500000|2021-01-13 16:15:00|8374.8|8369.8|8375.3|8370.3|8378.3|8373.3|8373.3|8368.3|74
1610554800000|2021-01-13 16:20:00|8375.8|8370.8|8378.8|8373.8|8380.8|8375.8|8375.3|8370.3|75
1610555100000|2021-01-13 16:25:00|8378.3|8373.3|8369.3|8364.3|8378.8|8373.8|8368.8|8363.8|376
1610555400000|2021-01-13 16:30:00|8370.3|8363.3|8365.3|8358.3|8375.3|8368.3|8365.3|8358.3|313
1610555700000|2021-01-13 16:35:00|8364.3|8356.3|8373.3|8367.3|8373.3|8367.3|8362.3|8355.3|126
1610556000000|2021-01-13 16:40:00|8374.3|8368.3|8376.3|8369.3|8376.3|8369.3|8373.3|8366.3|17
1610556300000|2021-01-13 16:45:00|8375.3|8368.3|8375.3|8368.3|8376.3|8368.3|8374.3|8367.3|2
1610556600000|2021-01-13 16:50:00|8374.3|8367.3|8375.3|8368.3|8376.3|8368.3|8373.3|8366.3|5
1610556900000|2021-01-13 16:55:00|8376.3|8367.3|8375.3|8368.3|8376.3|8370.3|8374.3|8367.3|10
1610557200000|2021-01-13 17:00:00|8374.3|8366.3|8372.3|8364.3|8375.3|8369.3|8372.3|8364.3|29
1610557500000|2021-01-13 17:05:00|8371.3|8362.3|8370.3|8361.3|8372.3|8365.3|8370.3|8361.3|9
1610557800000|2021-01-13 17:10:00|8368.3|8360.3|8368.3|8360.3|8370.3|8363.3|8368.3|8360.3|2
1610558100000|2021-01-13 17:15:00|8367.3|8361.3|8353.3|8346.3|8367.3|8361.3|8352.3|8345.3|122
1610558400000|2021-01-13 17:20:00|8352.3|8345.3|8352.3|8345.3|8354.3|8346.3|8348.3|8341.3|12
1610558700000|2021-01-13 17:25:00|8353.3|8346.3|8364.3|8357.3|8364.3|8357.3|8352.3|8345.3|29
1610559000000|2021-01-13 17:30:00|8365.3|8356.3|8366.3|8359.3|8368.3|8360.3|8362.3|8356.3|6
1610559300000|2021-01-13 17:35:00|8365.3|8358.3|8367.3|8359.3|8367.3|8360.3|8361.3|8354.3|16
1610559600000|2021-01-13 17:40:00|8368.3|8360.3|8376.3|8368.3|8376.3|8369.3|8368.3|8360.3|9
1610559900000|2021-01-13 17:45:00|8375.3|8369.3|8378.3|8370.3|8378.3|8370.3|8375.3|8367.3|15
1610560200000|2021-01-13 17:50:00|8377.3|8369.3|8380.3|8373.3|8381.3|8374.3|8376.3|8369.3|4
1610560500000|2021-01-13 17:55:00|8379.3|8372.3|8378.3|8370.3|8379.3|8374.3|8377.3|8370.3|6
1610560800000|2021-01-13 18:00:00|8377.3|8371.3|8378.3|8370.3|8378.3|8371.3|8376.3|8368.3|7
1610561100000|2021-01-13 18:05:00|8377.3|8371.3|8377.3|8370.3|8378.3|8371.3|8376.3|8370.3|0
1610561400000|2021-01-13 18:10:00|8379.3|8371.3|8380.3|8372.3|8380.3|8372.3|8379.3|8370.3|4
1610561700000|2021-01-13 18:15:00|8381.3|8373.3|8381.3|8373.3|8381.3|8373.3|8380.3|8372.3|0
1610562000000|2021-01-13 18:20:00|8380.3|8371.3|8379.3|8371.3|8380.3|8373.3|8379.3|8371.3|2
1610562300000|2021-01-13 18:25:00|8380.3|8372.3|8380.3|8372.3|8381.3|8372.3|8380.3|8372.3|10
1610562600000|2021-01-13 18:30:00|8381.3|8373.3|8380.3|8373.3|8382.3|8373.3|8380.3|8372.3|8
1610562900000|2021-01-13 18:35:00|8382.3|8372.3|8380.3|8373.3|8382.3|8373.3|8379.3|8372.3|7
1610563200000|2021-01-13 18:40:00|8379.3|8372.3|8381.3|8372.3|8381.3|8372.3|8377.3|8370.3|54
1610563500000|2021-01-13 18:45:00|8380.3|8371.3|8380.3|8370.3|8380.3|8373.3|8377.3|8369.3|9
1610563800000|2021-01-13 18:50:00|8379.3|8371.3|8380.3|8371.3|8380.3|8371.3|8379.3|8370.3|0
1610564100000|2021-01-13 18:55:00|8383.3|8372.3|8388.4|8376.4|8388.4|8376.4|8380.3|8372.3|18
1610564400000|2021-01-13 19:00:00|8388.3|8376.3|8382.9|8370.9|8397.8|8385.8|8371|8359|287
1610564700000|2021-01-13 19:05:00|8382.8|8370.8|8383.3|8371.3|8383.3|8371.3|8378.3|8366.3|0
1610565000000|2021-01-13 19:10:00|8383.2|8371.2|8385.8|8373.8|8385.8|8373.8|8380.8|8368.8|0
1610565300000|2021-01-13 19:15:00|8385.7|8373.7|8384.1|8372.1|8386.4|8374.4|8383.6|8371.6|0
1610565600000|2021-01-13 19:20:00|8384.2|8372.2|8384|8372|8384.2|8372.2|8381.5|8369.5|0
1610565900000|2021-01-13 19:25:00|8383.9|8371.9|8388.1|8376.1|8388.2|8376.2|8383.9|8371.9|0
1610566200000|2021-01-13 19:30:00|8388.2|8376.2|8388.2|8376.2|8388.3|8376.3|8385.9|8373.9|0
1610566500000|2021-01-13 19:35:00|8388.3|8376.3|8387.8|8375.8|8388.3|8376.3|8385.5|8373.5|0
1610566800000|2021-01-13 19:40:00|8387.7|8375.7|8380.6|8368.6|8390.1|8378.1|8380.6|8368.6|0
1610567100000|2021-01-13 19:45:00|8378.6|8366.6|8382.8|8370.8|8383|8371|8378.5|8366.5|0
1610567400000|2021-01-13 19:50:00|8382.9|8370.9|8382.8|8370.8|8385.1|8373.1|8382.8|8370.8|0
1610567700000|2021-01-13 19:55:00|8382.7|8370.7|8380.8|8368.8|8382.9|8370.9|8376.2|8364.2|0
1610568000000|2021-01-13 20:00:00|8380.9|8368.9|8378.5|8366.5|8383.2|8371.2|8378.4|8366.4|0
1610568300000|2021-01-13 20:05:00|8378.4|8366.4|8371.9|8359.9|8379.7|8367.7|8371.7|8359.7|0
1610568600000|2021-01-13 20:10:00|8372|8360|8376.3|8364.3|8376.6|8364.6|8371.9|8359.9|0
1610568900000|2021-01-13 20:15:00|8376.2|8364.2|8373.9|8361.9|8376.3|8364.3|8371.9|8359.9|0
1610569200000|2021-01-13 20:20:00|8374|8362|8371.7|8359.7|8374|8362|8371.2|8359.2|0
1610569500000|2021-01-13 20:25:00|8371.6|8359.6|8369|8357|8373.7|8361.7|8366.9|8354.9|0
1610569800000|2021-01-13 20:30:00|8369.1|8357.1|8373.8|8361.8|8373.9|8361.9|8366.7|8354.7|0
1610570100000|2021-01-13 20:35:00|8373.7|8361.7|8371.8|8359.8|8373.8|8361.8|8369.1|8357.1|0
1610570400000|2021-01-13 20:40:00|8371.7|8359.7|8374.3|8362.3|8374.6|8362.6|8371.7|8359.7|0
1610570700000|2021-01-13 20:45:00|8374.4|8362.4|8376.6|8364.6|8378.7|8366.7|8374.2|8362.2|0
1610571000000|2021-01-13 20:50:00|8376.1|8364.1|8371.9|8359.9|8376.5|8364.5|8371.9|8359.9|0
1610571300000|2021-01-13 20:55:00|8369.9|8357.9|8373.5|8361.5|8375.8|8363.8|8367.5|8355.5|0
1610571600000|2021-01-13 21:00:00|8373.6|8361.6|8378.4|8366.4|8378.4|8366.4|8370.9|8358.9|0
1610571900000|2021-01-13 21:05:00|8378.3|8366.3|8376.8|8364.8|8379.3|8367.3|8375.4|8363.4|0
1610572200000|2021-01-13 21:10:00|8376.7|8364.7|8377.9|8365.9|8381.2|8369.2|8375.8|8363.8|0
1610572500000|2021-01-13 21:15:00|8378.2|8366.2|8377.3|8365.3|8378.2|8366.2|8377.3|8365.3|0
1610572800000|2021-01-13 21:20:00|8377.1|8365.1|8377.5|8365.5|8378.4|8366.4|8376.9|8364.9|0
1610573100000|2021-01-13 21:25:00|8376.9|8364.9|8377.7|8365.7|8377.7|8365.7|8376.9|8364.9|0
1610573400000|2021-01-13 21:30:00|8377.6|8365.6|8381|8369|8381|8369|8376.5|8364.5|0
1610573700000|2021-01-13 21:35:00|8380.9|8368.9|8379.4|8367.4|8380.9|8368.9|8379.1|8367.1|0
1610574000000|2021-01-13 21:40:00|8379.5|8367.5|8377.4|8365.4|8379.9|8367.9|8376.4|8364.4|0
1610574300000|2021-01-13 21:45:00|8377.3|8365.3|8379.9|8367.9|8379.9|8367.9|8376|8364|0
1610574600000|2021-01-13 21:50:00|8379.4|8367.4|8378|8366|8379.9|8367.9|8378|8366|0
1610574900000|2021-01-13 21:55:00|8377.4|8365.4|8378.5|8366.5|8379.9|8367.9|8377.4|8365.4|0
1610575200000|2021-01-13 22:00:00|8378.7|8366.7|8381.2|8369.2|8382.2|8370.2|8378.3|8366.3|0
1610575500000|2021-01-13 22:05:00|8381.4|8369.4|8384.1|8372.1|8384.6|8372.6|8380.6|8368.6|0
1610575800000|2021-01-13 22:10:00|8383.1|8371.1|8384.4|8372.4|8385|8373|8382.9|8370.9|0
1610576100000|2021-01-13 22:15:00|8384.1|8372.1|8384.8|8372.8|8384.8|8372.8|8384.1|8372.1|0
1610576400000|2021-01-13 22:20:00|8385|8373|8385.6|8373.6|8385.6|8373.6|8385|8373|0
1610576700000|2021-01-13 22:25:00|8385.8|8373.8|8384.8|8372.8|8386|8374|8384.3|8372.3|0
1610577000000|2021-01-13 22:30:00|8384.5|8372.5|8384.1|8372.1|8384.5|8372.5|8383.7|8371.7|0
1610577300000|2021-01-13 22:35:00|8384.3|8372.3|8382.4|8370.4|8384.3|8372.3|8382.2|8370.2|0
1610577600000|2021-01-13 22:40:00|8381.8|8369.8|8382|8370|8382.4|8370.4|8381.8|8369.8|0
1610577900000|2021-01-13 22:45:00|8382.2|8370.2|8382.2|8370.2|8382.2|8370.2|8382.2|8370.2|0
1610578200000|2021-01-13 22:50:00|8382|8370|8381.6|8369.6|8382.2|8370.2|8381.4|8369.4|0
1610578500000|2021-01-13 22:55:00|8381.4|8369.4|8382.9|8370.9|8383.3|8371.3|8381.4|8369.4|0
1610578800000|2021-01-13 23:00:00|8383.4|8371.4|8379.1|8367.1|8383.4|8371.4|8377.9|8365.9|0
1610579100000|2021-01-13 23:05:00|8379.3|8367.3|8382.1|8370.1|8382.1|8370.1|8379.1|8367.1|0
1610579400000|2021-01-13 23:10:00|8382.2|8370.2|8384.7|8372.7|8387|8375|8382.1|8370.1|0
1610579700000|2021-01-13 23:15:00|8384.6|8372.6|8388.8|8376.8|8389.3|8377.3|8382.1|8370.1|0
1610580000000|2021-01-13 23:20:00|8388.1|8376.1|8387.5|8375.5|8389|8377|8387.3|8375.3|0
1610580300000|2021-01-13 23:25:00|8387.6|8375.6|8386.4|8374.4|8388.9|8376.9|8386.4|8374.4|0
1610580600000|2021-01-13 23:30:00|8386.6|8374.6|8386.6|8374.6|8387.3|8375.3|8385.4|8373.4|0
1610580900000|2021-01-13 23:35:00|8386.4|8374.4|8387|8375|8388.9|8376.9|8386.4|8374.4|0
1610581200000|2021-01-13 23:40:00|8386.9|8374.9|8386.7|8374.7|8387.7|8375.7|8383.3|8371.3|0
1610581500000|2021-01-13 23:45:00|8386.3|8374.3|8383.3|8371.3|8386.7|8374.7|8383.3|8371.3|0
1610581800000|2021-01-13 23:50:00|8383.2|8371.2|8383.3|8371.3|8385.8|8373.8|8383|8371|0
1610582100000|2021-01-13 23:55:00|8383.5|8371.5|8383.3|8371.3|8384.4|8372.4|8383|8371|0
1610582400000|2021-01-14 00:00:00|8383.2|8371.2|8386|8374|8387.2|8375.2|8380.7|8368.7|0
1610582700000|2021-01-14 00:05:00|8385.8|8373.8|8388.8|8376.8|8389.3|8377.3|8383.7|8371.7|0
1610583000000|2021-01-14 00:10:00|8388.9|8376.9|8387.7|8375.7|8390.7|8378.7|8387.2|8375.2|0
1610583300000|2021-01-14 00:15:00|8387.6|8375.6|8397.6|8385.6|8401.9|8389.9|8387.4|8375.4|0
1610583600000|2021-01-14 00:20:00|8397.2|8385.2|8393.2|8381.2|8397.6|8385.6|8390.9|8378.9|0
1610583900000|2021-01-14 00:25:00|8393.3|8381.3|8393|8381|8395.5|8383.5|8391|8379|0
1610584200000|2021-01-14 00:30:00|8393.1|8381.1|8390.8|8378.8|8395.2|8383.2|8390.8|8378.8|0
1610584500000|2021-01-14 00:35:00|8390.7|8378.7|8393.3|8381.3|8393.3|8381.3|8388.4|8376.4|0
1610584800000|2021-01-14 00:40:00|8393.4|8381.4|8396.5|8384.5|8398.7|8386.7|8393.4|8381.4|0
1610585100000|2021-01-14 00:45:00|8396.9|8384.9|8392.1|8380.1|8398.7|8386.7|8392|8380|0
1610585400000|2021-01-14 00:50:00|8392|8380|8396.5|8384.5|8396.5|8384.5|8392|8380|0
1610585700000|2021-01-14 00:55:00|8396.4|8384.4|8392|8380|8396.5|8384.5|8392|8380|0
1610586000000|2021-01-14 01:00:00|8392.9|8380.9|8394.2|8382.2|8394.2|8382.2|8389.8|8377.8|0
1610586300000|2021-01-14 01:05:00|8394.1|8382.1|8396.4|8384.4|8396.4|8384.4|8394.1|8382.1|0
1610586600000|2021-01-14 01:10:00|8396.6|8384.6|8392.1|8380.1|8398.8|8386.8|8392.1|8380.1|0
1610586900000|2021-01-14 01:15:00|8393|8381|8396.7|8384.7|8398.9|8386.9|8392.2|8380.2|0
1610587200000|2021-01-14 01:20:00|8397.1|8385.1|8397.8|8385.8|8398.9|8386.9|8396.7|8384.7|0
1610587500000|2021-01-14 01:25:00|8397.4|8385.4|8396.6|8384.6|8398.9|8386.9|8394.4|8382.4|0
1610587800000|2021-01-14 01:30:00|8395.7|8383.7|8399|8387|8401.3|8389.3|8394.4|8382.4|0
1610588100000|2021-01-14 01:35:00|8399.1|8387.1|8398|8386|8399.1|8387.1|8394.6|8382.6|0
1610588400000|2021-01-14 01:40:00|8397.6|8385.6|8399.1|8387.1|8401.4|8389.4|8396.9|8384.9|0
1610588700000|2021-01-14 01:45:00|8399.5|8387.5|8399.1|8387.1|8401.4|8389.4|8396.9|8384.9|0
1610589000000|2021-01-14 01:50:00|8399.5|8387.5|8399.1|8387.1|8401.4|8389.4|8399.1|8387.1|0
1610589300000|2021-01-14 01:55:00|8399.2|8387.2|8400.3|8388.3|8401.4|8389.4|8399.2|8387.2|0
1610589600000|2021-01-14 02:00:00|8400.7|8388.7|8396.9|8384.9|8401.4|8389.4|8396.9|8384.9|0
1610589900000|2021-01-14 02:05:00|8397.4|8385.4|8396.9|8384.9|8398.1|8386.1|8394.7|8382.7|0
1610590200000|2021-01-14 02:10:00|8396.5|8384.5|8399.2|8387.2|8401.5|8389.5|8394.6|8382.6|0
1610590500000|2021-01-14 02:15:00|8399.7|8387.7|8394.6|8382.6|8401.4|8389.4|8392.2|8380.2|0
1610590800000|2021-01-14 02:20:00|8395.7|8383.7|8396.7|8384.7|8396.8|8384.8|8392.3|8380.3|0
1610591100000|2021-01-14 02:25:00|8396.8|8384.8|8401.2|8389.2|8401.3|8389.3|8396.7|8384.7|0
1610591400000|2021-01-14 02:30:00|8401.1|8389.1|8401|8389|8403.4|8391.4|8398.8|8386.8|0
1610591700000|2021-01-14 02:35:00|8400.6|8388.6|8402.1|8390.1|8403.2|8391.2|8398.7|8386.7|0
1610592000000|2021-01-14 02:40:00|8402.5|8390.5|8403.2|8391.2|8403.2|8391.2|8402.5|8390.5|0
1610592300000|2021-01-14 02:45:00|8403.1|8391.1|8397.6|8385.6|8403.1|8391.1|8397.6|8385.6|0
1610592600000|2021-01-14 02:50:00|8398|8386|8398.7|8386.7|8400.9|8388.9|8396.5|8384.5|0
1610592900000|2021-01-14 02:55:00|8397.8|8385.8|8399.8|8387.8|8400.9|8388.9|8396.5|8384.5|0
1610593200000|2021-01-14 03:00:00|8400.9|8388.9|8398.8|8386.8|8403.2|8391.2|8398.7|8386.7|0
1610593500000|2021-01-14 03:05:00|8399.9|8387.9|8398.8|8386.8|8403.4|8391.4|8398.8|8386.8|0
1610593800000|2021-01-14 03:10:00|8399.2|8387.2|8405.7|8393.7|8408|8396|8398.8|8386.8|0
1610594100000|2021-01-14 03:15:00|8405.8|8393.8|8410.1|8398.1|8410.2|8398.2|8403.5|8391.5|0
1610594400000|2021-01-14 03:20:00|8409.9|8397.9|8409.3|8397.3|8412.1|8400.1|8407|8395|0
1610594700000|2021-01-14 03:25:00|8409.2|8397.2|8405.7|8393.7|8409.3|8397.3|8404.6|8392.6|0
1610595000000|2021-01-14 03:30:00|8406.1|8394.1|8405|8393|8409.1|8397.1|8404.5|8392.5|0
1610595300000|2021-01-14 03:35:00|8405.1|8393.1|8409.6|8397.6|8409.7|8397.7|8405|8393|0
1610595600000|2021-01-14 03:40:00|8408.8|8396.8|8408.5|8396.5|8409.6|8397.6|8407.4|8395.4|0
1610595900000|2021-01-14 03:45:00|8408.1|8396.1|8407.4|8395.4|8409.6|8397.6|8406.2|8394.2|0
1610596200000|2021-01-14 03:50:00|8407.5|8395.5|8407.4|8395.4|8409.6|8397.6|8405.2|8393.2|0
1610596500000|2021-01-14 03:55:00|8407.8|8395.8|8409.6|8397.6|8409.6|8397.6|8407.4|8395.4|0
1610596800000|2021-01-14 04:00:00|8408.8|8396.8|8409.6|8397.6|8411.9|8399.9|8407.4|8395.4|0
1610597100000|2021-01-14 04:05:00|8409.7|8397.7|8408.6|8396.6|8409.7|8397.7|8407.5|8395.5|0
1610597400000|2021-01-14 04:10:00|8409|8397|8405.3|8393.3|8409.7|8397.7|8405.3|8393.3|0
1610597700000|2021-01-14 04:15:00|8406.1|8394.1|8405.2|8393.2|8407.5|8395.5|8405.2|8393.2|0
1610598000000|2021-01-14 04:20:00|8405.6|8393.6|8400.5|8388.5|8407.4|8395.4|8399.4|8387.4|0
1610598300000|2021-01-14 04:25:00|8400.1|8388.1|8397.2|8385.2|8400.5|8388.5|8397.2|8385.2|0
1610598600000|2021-01-14 04:30:00|8397.6|8385.6|8400.6|8388.6|8401.6|8389.6|8397.2|8385.2|0
1610598900000|2021-01-14 04:35:00|8401|8389|8402.8|8390.8|8403.9|8391.9|8399.4|8387.4|0
1610599200000|2021-01-14 04:40:00|8403.2|8391.2|8401.6|8389.6|8403.9|8391.9|8401.6|8389.6|0
1610599500000|2021-01-14 04:45:00|8402|8390|8403.8|8391.8|8403.8|8391.8|8401.6|8389.6|0
1610599800000|2021-01-14 04:50:00|8403.9|8391.9|8401.6|8389.6|8403.9|8391.9|8400.5|8388.5|0
1610600100000|2021-01-14 04:55:00|8402.7|8390.7|8403.9|8391.9|8403.9|8391.9|8401.6|8389.6|0
1610600400000|2021-01-14 05:00:00|8403.8|8391.8|8394.9|8382.9|8403.9|8391.9|8392.7|8380.7|0
1610600700000|2021-01-14 05:05:00|8395|8383|8397.2|8385.2|8401.7|8389.7|8394.9|8382.9|0
1610601000000|2021-01-14 05:10:00|8397.6|8385.6|8393.8|8381.8|8399.4|8387.4|8390.4|8378.4|0
1610601300000|2021-01-14 05:15:00|8393.7|8381.7|8381.3|8369.3|8394.9|8382.9|8379.1|8367.1|0
1610601600000|2021-01-14 05:20:00|8381.2|8369.2|8379.1|8367.1|8385.8|8373.8|8376.9|8364.9|0
1610601900000|2021-01-14 05:25:00|8379.5|8367.5|8384.7|8372.7|8385.8|8373.8|8379|8367|0
1610602200000|2021-01-14 05:30:00|8384.3|8372.3|8385.8|8373.8|8385.8|8373.8|8381.3|8369.3|0
1610602500000|2021-01-14 05:35:00|8386.3|8374.3|8390.4|8378.4|8390.4|8378.4|8386.3|8374.3|0
1610602800000|2021-01-14 05:40:00|8390|8378|8390.4|8378.4|8390.4|8378.4|8385.9|8373.9|0
1610603100000|2021-01-14 05:45:00|8390.8|8378.8|8397.3|8385.3|8398.4|8386.4|8390.4|8378.4|0
1610603400000|2021-01-14 05:50:00|8397.2|8385.2|8392.6|8380.6|8397.2|8385.2|8390.4|8378.4|0
1610603700000|2021-01-14 05:55:00|8392.7|8380.7|8390.8|8378.8|8396|8384|8390.3|8378.3|0
1610604000000|2021-01-14 06:00:00|8391.5|8379.5|8392.6|8380.6|8399.3|8387.3|8390.4|8378.4|0
1610604300000|2021-01-14 06:05:00|8393.4|8381.4|8395|8383|8397.2|8385.2|8392.6|8380.6|0
1610604600000|2021-01-14 06:10:00|8394.9|8382.9|8401.6|8389.6|8401.6|8389.6|8394.9|8382.9|0
1610604900000|2021-01-14 06:15:00|8401.2|8389.2|8401.6|8389.6|8401.6|8389.6|8399.3|8387.3|0
1610605200000|2021-01-14 06:20:00|8400.8|8388.8|8399.3|8387.3|8400.8|8388.8|8399.3|8387.3|0
1610605500000|2021-01-14 06:25:00|8398.5|8386.5|8394.8|8382.8|8398.5|8386.5|8392.5|8380.5|0
1610605800000|2021-01-14 06:30:00|8392.6|8380.6|8397|8385|8399.3|8387.3|8392.5|8380.5|0
1610606100000|2021-01-14 06:35:00|8397.1|8385.1|8399.3|8387.3|8401.5|8389.5|8397|8385|0
1610606400000|2021-01-14 06:40:00|8399.2|8387.2|8397.1|8385.1|8399.3|8387.3|8397.1|8385.1|0
1610606700000|2021-01-14 06:45:00|8397.5|8385.5|8399.2|8387.2|8401.5|8389.5|8397.1|8385.1|0
1610607000000|2021-01-14 06:50:00|8399.1|8387.1|8399.1|8387.1|8402.5|8390.5|8399.1|8387.1|0
1610607300000|2021-01-14 06:55:00|8399.2|8387.2|8401.3|8389.3|8401.3|8389.3|8396.9|8384.9|0
1610607600000|2021-01-14 07:00:00|8401.1|8389.1|8395.3|8390.3|8412.8|8407.8|8394.8|8385.1|68
1610607900000|2021-01-14 07:05:00|8394.3|8389.3|8400.8|8395.8|8401.8|8396.8|8393.8|8388.8|59
1610608200000|2021-01-14 07:10:00|8401.8|8396.8|8394.3|8389.3|8401.8|8396.8|8391.8|8386.8|69
1610608500000|2021-01-14 07:15:00|8393.3|8388.3|8384.8|8379.8|8393.3|8388.3|8384.8|8379.8|42
1610608800000|2021-01-14 07:20:00|8384.3|8379.3|8385.3|8380.3|8388.3|8383.3|8382.8|8377.8|13
1610609100000|2021-01-14 07:25:00|8386.3|8381.3|8394.8|8389.8|8394.8|8389.8|8386.3|8381.3|18
1610609400000|2021-01-14 07:30:00|8395.3|8390.3|8391.3|8386.3|8395.3|8390.3|8386.8|8381.8|19
1610609700000|2021-01-14 07:35:00|8390.8|8385.8|8396.8|8391.8|8396.8|8391.8|8387.3|8382.3|11
1610610000000|2021-01-14 07:40:00|8396.3|8391.3|8391.3|8386.3|8396.3|8391.3|8391.3|8386.3|4
1610610300000|2021-01-14 07:45:00|8392.8|8387.8|8397.3|8392.3|8397.3|8392.3|8392.8|8387.8|10
1610610600000|2021-01-14 07:50:00|8395.8|8390.8|8386.8|8381.8|8395.8|8390.8|8386.3|8381.3|90
1610610900000|2021-01-14 07:55:00|8386.3|8381.3|8381.8|8376.8|8392.3|8387.3|8374.3|8369.3|239
1610611200000|2021-01-14 08:00:00|8380.3|8375.3|8359.3|8354.3|8380.3|8375.3|8345.3|8340.3|553
1610611500000|2021-01-14 08:05:00|8359.8|8354.8|8366.3|8361.3|8371.8|8366.8|8357.3|8352.3|291
1610611800000|2021-01-14 08:10:00|8366.8|8361.8|8367.3|8362.3|8374.3|8369.3|8358.8|8353.8|592
1610612100000|2021-01-14 08:15:00|8368.3|8363.3|8380.8|8375.8|8388.8|8383.8|8363.3|8358.3|334
1610612400000|2021-01-14 08:20:00|8381.3|8376.3|8386.3|8381.3|8391.8|8386.8|8376.8|8371.8|169
1610612700000|2021-01-14 08:25:00|8386.8|8381.8|8378.3|8373.3|8391.8|8386.8|8377.3|8372.3|142
1610613000000|2021-01-14 08:30:00|8377.8|8372.8|8366.3|8361.3|8379.8|8374.8|8366.3|8361.3|444
1610613300000|2021-01-14 08:35:00|8366.8|8361.8|8376.8|8371.8|8378.3|8373.3|8366.3|8361.3|109
1610613600000|2021-01-14 08:40:00|8375.7|8370.7|8382.2|8377.2|8385.7|8380.7|8373.2|8368.2|382
1610613900000|2021-01-14 08:45:00|8383.7|8378.7|8377.7|8372.7|8384.2|8379.2|8376.2|8371.2|90
1610614200000|2021-01-14 08:50:00|8378.2|8373.2|8381.2|8376.2|8385.7|8380.7|8375.7|8370.7|193
1610614500000|2021-01-14 08:55:00|8380.2|8375.2|8381.2|8376.2|8386.7|8381.7|8379.2|8374.2|694
1610614800000|2021-01-14 09:00:00|8381.7|8376.7|8384.2|8379.2|8384.2|8379.2|8375.2|8370.2|142
1610615100000|2021-01-14 09:05:00|8383.7|8378.7|8375.7|8370.7|8384.7|8379.7|8374.7|8369.7|24
1610615400000|2021-01-14 09:10:00|8376.7|8371.7|8381.7|8376.7|8382.2|8377.2|8375.2|8370.2|315
1610615700000|2021-01-14 09:15:00|8382.2|8377.2|8382.7|8377.7|8389.7|8384.7|8381.2|8376.2|126
1610616000000|2021-01-14 09:20:00|8383.2|8378.2|8386.2|8381.2|8389.2|8384.2|8382.2|8377.2|133
1610616300000|2021-01-14 09:25:00|8386.7|8381.7|8384.2|8379.2|8388.7|8383.7|8382.2|8377.2|43
1610616600000|2021-01-14 09:30:00|8384.7|8379.7|8389.2|8384.2|8391.7|8386.7|8381.2|8376.2|845
1610616900000|2021-01-14 09:35:00|8389.7|8384.7|8392.2|8387.2|8393.2|8388.2|8389.2|8384.2|35
1610617200000|2021-01-14 09:40:00|8391.7|8386.7|8385.7|8380.7|8397.2|8392.2|8384.2|8379.2|126
1610617500000|2021-01-14 09:45:00|8385.2|8380.2|8390.2|8385.2|8391.2|8386.2|8385.2|8380.2|28
1610617800000|2021-01-14 09:50:00|8391.2|8386.2|8387.2|8382.2|8392.2|8387.2|8386.7|8381.7|303
1610618100000|2021-01-14 09:55:00|8387.7|8382.7|8390.2|8385.2|8392.2|8387.2|8387.2|8382.2|34
1610618400000|2021-01-14 10:00:00|8389.7|8384.7|8387.2|8382.2|8390.7|8385.7|8384.2|8379.2|19
1610618700000|2021-01-14 10:05:00|8388.2|8383.2|8383.2|8378.2|8390.7|8385.7|8383.2|8378.2|91
1610619000000|2021-01-14 10:10:00|8381.7|8376.7|8378.7|8373.7|8384.2|8379.2|8378.7|8373.7|80
1610619300000|2021-01-14 10:15:00|8378.2|8373.2|8388.2|8383.2|8389.7|8384.7|8377.7|8372.7|68
1610619600000|2021-01-14 10:20:00|8387.7|8382.7|8381.2|8376.2|8388.7|8383.7|8380.7|8375.7|57
1610619900000|2021-01-14 10:25:00|8380.7|8375.7|8376.2|8371.2|8381.2|8376.2|8371.2|8366.2|22
1610620200000|2021-01-14 10:30:00|8375.7|8370.7|8375.7|8370.7|8379.2|8374.2|8374.7|8369.7|150
1610620500000|2021-01-14 10:35:00|8376.2|8371.2|8370.2|8365.2|8378.2|8373.2|8368.7|8363.7|205
1610620800000|2021-01-14 10:40:00|8370.7|8365.7|8373.7|8368.7|8375.2|8370.2|8370.2|8365.2|54
1610621100000|2021-01-14 10:45:00|8373.2|8368.2|8376.7|8371.7|8377.7|8372.7|8371.2|8366.2|12
1610621400000|2021-01-14 10:50:00|8375.7|8370.7|8367.7|8362.7|8375.7|8370.7|8363.7|8358.7|22
1610621700000|2021-01-14 10:55:00|8367.2|8362.2|8368.7|8363.7|8370.7|8365.7|8362.7|8357.7|19
1610622000000|2021-01-14 11:00:00|8368.2|8363.2|8373.2|8368.2|8374.7|8369.7|8367.2|8362.2|861
1610622300000|2021-01-14 11:05:00|8373.7|8368.7|8367.7|8362.7|8374.7|8369.7|8367.2|8362.2|77
1610622600000|2021-01-14 11:10:00|8369.2|8364.2|8360.7|8355.7|8369.2|8364.2|8355.7|8350.7|128
1610622900000|2021-01-14 11:15:00|8361.2|8356.2|8362.2|8357.2|8364.7|8359.7|8361.2|8356.2|82
1610623200000|2021-01-14 11:20:00|8362.7|8357.7|8357.2|8352.2|8364.2|8359.2|8355.2|8350.2|212
1610623500000|2021-01-14 11:25:00|8357.7|8352.7|8352.2|8347.2|8359.7|8354.7|8348.2|8343.2|66
1610623800000|2021-01-14 11:30:00|8351.7|8346.7|8352.2|8347.2|8354.2|8349.2|8350.2|8345.2|69
1610624100000|2021-01-14 11:35:00|8351.7|8346.7|8349.7|8344.7|8356.7|8351.7|8349.2|8344.2|55
1610624400000|2021-01-14 11:40:00|8350.2|8345.2|8357.7|8352.7|8357.7|8352.7|8346.2|8341.2|70
1610624700000|2021-01-14 11:45:00|8358.2|8353.2|8356.2|8351.2|8358.2|8353.2|8349.2|8344.2|9
1610625000000|2021-01-14 11:50:00|8356.7|8351.7|8354.7|8349.7|8359.2|8354.2|8354.2|8349.2|18
1610625300000|2021-01-14 11:55:00|8355.2|8350.2|8354.2|8349.2|8357.2|8352.2|8350.7|8345.7|19
1610625600000|2021-01-14 12:00:00|8354.7|8349.7|8350.7|8345.7|8356.2|8351.2|8350.7|8345.7|10
1610625900000|2021-01-14 12:05:00|8351.2|8346.2|8351.2|8346.2|8354.7|8349.7|8349.2|8344.2|74
1610626200000|2021-01-14 12:10:00|8351.7|8346.7|8350.7|8345.7|8353.2|8348.2|8349.2|8344.2|155
1610626500000|2021-01-14 12:15:00|8350.2|8345.2|8355.7|8350.7|8357.2|8352.2|8350.2|8345.2|15
1610626800000|2021-01-14 12:20:00|8356.2|8351.2|8354.7|8349.7|8359.7|8354.7|8354.7|8349.7|16
1610627100000|2021-01-14 12:25:00|8354.2|8349.2|8351.7|8346.7|8355.2|8350.2|8351.7|8346.7|18
1610627400000|2021-01-14 12:30:00|8350.7|8345.7|8348.7|8343.7|8353.7|8348.7|8348.7|8343.7|14
1610627700000|2021-01-14 12:35:00|8349.2|8344.2|8347.7|8342.7|8353.7|8348.7|8347.7|8342.7|18
1610628000000|2021-01-14 12:40:00|8347.9|8342.9|8345.4|8340.4|8350.9|8345.9|8343.4|8338.4|21
1610628300000|2021-01-14 12:45:00|8344.9|8339.9|8347.4|8342.4|8347.9|8342.9|8341.4|8336.4|19
1610628600000|2021-01-14 12:50:00|8347.9|8342.9|8352.4|8347.4|8354.4|8349.4|8346.9|8341.9|29
1610628900000|2021-01-14 12:55:00|8351.9|8346.9|8355.4|8350.4|8356.9|8351.9|8351.9|8346.9|10
1610629200000|2021-01-14 13:00:00|8354.9|8349.9|8354.4|8349.4|8355.9|8350.9|8349.9|8344.9|78
1610629500000|2021-01-14 13:05:00|8354.9|8349.9|8348.4|8343.4|8357.4|8352.4|8347.9|8342.9|64
1610629800000|2021-01-14 13:10:00|8347.9|8342.9|8348.4|8343.4|8348.9|8343.9|8345.4|8340.4|19
1610630100000|2021-01-14 13:15:00|8348.9|8343.9|8351.4|8346.4|8351.4|8346.4|8343.4|8338.4|69
1610630400000|2021-01-14 13:20:00|8351.9|8346.9|8342.9|8337.9|8351.9|8346.9|8341.9|8336.9|10
1610630700000|2021-01-14 13:25:00|8343.4|8338.4|8345.9|8340.9|8349.9|8344.9|8342.4|8337.4|43
1610631000000|2021-01-14 13:30:00|8345.4|8340.4|8346.4|8341.4|8350.9|8345.9|8344.9|8339.9|42
1610631300000|2021-01-14 13:35:00|8346.9|8341.9|8353.4|8348.4|8355.4|8350.4|8346.9|8341.9|16
1610631600000|2021-01-14 13:40:00|8352.9|8347.9|8351.9|8346.9|8354.9|8349.9|8351.9|8346.9|4
1610631900000|2021-01-14 13:45:00|8352.4|8347.4|8360.9|8355.9|8361.9|8356.9|8352.4|8347.4|61
1610632200000|2021-01-14 13:50:00|8360.4|8355.4|8357.4|8352.4|8361.4|8356.4|8356.9|8351.9|9
1610632500000|2021-01-14 13:55:00|8355.4|8350.4|8360.4|8355.4|8360.4|8355.4|8354.9|8349.9|12
1610632800000|2021-01-14 14:00:00|8361.4|8356.4|8365.4|8360.4|8366.4|8361.4|8358.9|8353.9|27
1610633100000|2021-01-14 14:05:00|8364.9|8359.9|8367.4|8362.4|8367.4|8362.4|8362.4|8357.4|66
1610633400000|2021-01-14 14:10:00|8367.9|8362.9|8365.9|8360.9|8367.9|8362.9|8363.4|8358.4|18
1610633700000|2021-01-14 14:15:00|8365.4|8360.4|8363.9|8358.9|8368.4|8363.4|8362.4|8357.4|19
1610634000000|2021-01-14 14:20:00|8364.4|8359.4|8361.9|8356.9|8364.9|8359.9|8358.9|8353.9|23
1610634300000|2021-01-14 14:25:00|8362.4|8357.4|8369.4|8364.4|8369.9|8364.9|8361.9|8356.9|93
1610634600000|2021-01-14 14:30:00|8371.4|8366.4|8366.4|8361.4|8375.4|8370.4|8366.4|8361.4|90
1610634900000|2021-01-14 14:35:00|8367.9|8362.9|8376.4|8371.4|8376.9|8371.9|8367.9|8362.9|60
1610635200000|2021-01-14 14:40:00|8376.9|8371.9|8377.4|8372.4|8378.4|8373.4|8371.4|8366.4|324
1610635500000|2021-01-14 14:45:00|8377.9|8372.9|8379.4|8374.4|8380.4|8375.4|8372.4|8367.4|29
1610635800000|2021-01-14 14:50:00|8379.9|8374.9|8383.4|8378.4|8384.9|8379.9|8379.9|8374.9|182
1610636100000|2021-01-14 14:55:00|8383.9|8378.9|8393.4|8388.4|8393.9|8388.9|8383.9|8378.9|43
1610636400000|2021-01-14 15:00:00|8392.9|8387.9|8392.9|8387.9|8396.9|8391.9|8387.4|8382.4|47
1610636700000|2021-01-14 15:05:00|8393.4|8388.4|8386.9|8381.9|8394.9|8389.9|8384.9|8379.9|62
1610637000000|2021-01-14 15:10:00|8387.5|8382.5|8384|8379|8389.5|8384.5|8383.5|8378.5|41
1610637300000|2021-01-14 15:15:00|8385|8380|8392.5|8387.5|8395|8390|8384.5|8379.5|30
1610637600000|2021-01-14 15:20:00|8393|8388|8387|8382|8395.5|8390.5|8387|8382|45
1610637900000|2021-01-14 15:25:00|8387.5|8382.5|8378|8373|8387.5|8382.5|8378|8373|38
1610638200000|2021-01-14 15:30:00|8378.5|8373.5|8378|8373|8381.5|8376.5|8378|8373|55
1610638500000|2021-01-14 15:35:00|8377.5|8372.5|8375.5|8370.5|8380|8375|8375|8370|43
1610638800000|2021-01-14 15:40:00|8376|8371|8368|8363|8376.5|8371.5|8367|8362|43
1610639100000|2021-01-14 15:45:00|8367.5|8362.5|8363.5|8358.5|8367.5|8362.5|8361|8356|49
1610639400000|2021-01-14 15:50:00|8363|8358|8357|8352|8363|8358|8356.5|8351.5|73
1610639700000|2021-01-14 15:55:00|8356.5|8351.5|8358.5|8353.5|8358.5|8353.5|8353|8348|83
1610640000000|2021-01-14 16:00:00|8358|8353|8349|8344|8360.5|8355.5|8349|8344|94
1610640300000|2021-01-14 16:05:00|8349.5|8344.5|8347.5|8342.5|8350.5|8345.5|8346|8341|158
1610640600000|2021-01-14 16:10:00|8348|8343|8358|8353|8358|8353|8347.5|8342.5|93
1610640900000|2021-01-14 16:15:00|8357.5|8352.5|8361|8356|8361|8356|8356|8351|228
1610641200000|2021-01-14 16:20:00|8361.5|8356.5|8364|8359|8365.5|8360.5|8361.5|8356.5|284
1610641500000|2021-01-14 16:25:00|8363.5|8358.5|8370.5|8365.5|8372.5|8367.5|8363.5|8358.5|123
1610641800000|2021-01-14 16:30:00|8371|8365|8373|8366|8379|8372|8367|8360|264
1610642100000|2021-01-14 16:35:00|8375|8367|8373|8364|8378|8370|8370|8364|147
1610642400000|2021-01-14 16:40:00|8372|8365|8378|8370|8378|8370|8372|8364|32
1610642700000|2021-01-14 16:45:00|8377|8371|8378|8370|8380|8372|8377|8370|16
1610643000000|2021-01-14 16:50:00|8377|8368|8379|8371|8379|8371|8370|8364|44
1610643300000|2021-01-14 16:55:00|8380|8372|8376|8369|8381|8373|8376|8369|22
1610643600000|2021-01-14 17:00:00|8375|8367|8378|8371|8378|8371|8375|8367|20
1610643900000|2021-01-14 17:05:00|8379|8372|8378|8372|8382|8374|8377|8371|25
1610644200000|2021-01-14 17:10:00|8377|8371|8383|8375|8383|8375|8375|8368|67
1610644500000|2021-01-14 17:15:00|8382|8373|8382|8374|8383|8376|8381|8373|28
1610644800000|2021-01-14 17:20:00|8381|8375|8379|8372|8383|8376|8378|8371|15933
1610645100000|2021-01-14 17:25:00|8380|8373|8381|8373|8381|8373|8379|8373|36
1610645400000|2021-01-14 17:30:00|8383|8374|8381|8373|8383|8376|8380|8371|12
1610645700000|2021-01-14 17:35:00|8380|8370|8373|8366|8380|8370|8373|8366|6
1610646000000|2021-01-14 17:40:00|8372|8364|8371|8364|8374|8364|8371|8364|8
1610646300000|2021-01-14 17:45:00|8370|8365|8372|8365|8372|8365|8368|8362|10
1610646600000|2021-01-14 17:50:00|8373|8366|8376|8368|8377|8369|8373|8366|3
1610646900000|2021-01-14 17:55:00|8375|8369|8382|8373|8382|8373|8375|8369|10
1610647200000|2021-01-14 18:00:00|8381|8374|8383|8376|8383|8377|8381|8373|6
1610647500000|2021-01-14 18:05:00|8384|8377|8385|8379|8386|8379|8384|8375|10
1610647800000|2021-01-14 18:10:00|8384|8378|8384|8377|8384|8378|8384|8377|2
1610648100000|2021-01-14 18:15:00|8383|8374|8385|8377|8386|8379|8383|8374|7
1610648400000|2021-01-14 18:20:00|8386|8378|8381|8373|8386|8379|8381|8372|12
1610648700000|2021-01-14 18:25:00|8384|8374|8380|8373|8384|8376|8380|8373|14
1610649000000|2021-01-14 18:30:00|8384|8374|8387|8377|8387|8377|8384|8374|3
1610649300000|2021-01-14 18:35:00|8384|8376|8384|8377|8384|8378|8384|8376|3
1610649600000|2021-01-14 18:40:00||8376||8376||8378||8376|3
1610649900000|2021-01-14 18:45:00|8385|8377|8387|8380|8387|8380|8385|8376|6
1610650200000|2021-01-14 18:50:00|8388|8381|8390|8383|8392|8384|8387|8381|12
1610650500000|2021-01-14 18:55:00|8391|8382|8388.7|8376.7|8392|8385|8387|8376.7|33
1610650800000|2021-01-14 19:00:00|8388.6|8376.6|8390.9|8378.9|8393.3|8381.3|8388.5|8376.5|0
1610651100000|2021-01-14 19:05:00|8391|8379|8393|8381|8393.2|8381.2|8390.9|8378.9|0
1610651400000|2021-01-14 19:10:00|8393.1|8381.1|8390.5|8378.5|8395.2|8383.2|8388.2|8376.2|0
1610651700000|2021-01-14 19:15:00|8390.6|8378.6|8394.8|8382.8|8397.1|8385.1|8390.5|8378.5|0
1610652000000|2021-01-14 19:20:00|8394.7|8382.7|8392.3|8380.3|8394.9|8382.9|8390.2|8378.2|0
1610652300000|2021-01-14 19:25:00|8391.3|8379.3|8389.8|8377.8|8392.3|8380.3|8387.3|8375.3|0
1610652600000|2021-01-14 19:30:00|8389.9|8377.9|8389.8|8377.8|8392|8380|8387.7|8375.7|0
1610652900000|2021-01-14 19:35:00|8389.7|8377.7|8389.6|8377.6|8391.8|8379.8|8389.5|8377.5|0
1610653200000|2021-01-14 19:40:00|8389.5|8377.5|8391.5|8379.5|8391.7|8379.7|8389.2|8377.2|0
1610653500000|2021-01-14 19:45:00|8391.4|8379.4|8390.1|8378.1|8392.4|8380.4|8388.1|8376.1|0
1610653800000|2021-01-14 19:50:00|8390.2|8378.2|8385|8373|8390.3|8378.3|8384.7|8372.7|0
1610654100000|2021-01-14 19:55:00|8384.9|8372.9|8385.2|8373.2|8385.5|8373.5|8382.7|8370.7|0
1610654400000|2021-01-14 20:00:00|8385.3|8373.3|8385.4|8373.4|8387.7|8375.7|8385.1|8373.1|0
1610654700000|2021-01-14 20:05:00|8387.4|8375.4|8384.7|8372.7|8387.4|8375.4|8382.7|8370.7|0
1610655000000|2021-01-14 20:10:00|8384.8|8372.8|8381.8|8369.8|8384.8|8372.8|8379.3|8367.3|0
1610655300000|2021-01-14 20:15:00|8381.7|8369.7|8369.6|8357.6|8382|8370|8369.6|8357.6|0
1610655600000|2021-01-14 20:20:00|8369.5|8357.5|8375|8363|8379.8|8367.8|8369.5|8357.5|0
1610655900000|2021-01-14 20:25:00|8374.9|8362.9|8375.5|8363.5|8375.5|8363.5|8372.5|8360.5|0
1610656200000|2021-01-14 20:30:00|8375.4|8363.4|8377.9|8365.9|8380.4|8368.4|8372.9|8360.9|0
1610656500000|2021-01-14 20:35:00|8378|8366|8382|8370|8382.2|8370.2|8375.4|8363.4|0
1610656800000|2021-01-14 20:40:00|8381.9|8369.9|8379.9|8367.9|8382.1|8370.1|8377.7|8365.7|0
1610657100000|2021-01-14 20:45:00|8378|8366|8370.8|8358.8|8380|8368|8369|8357|0
1610657400000|2021-01-14 20:50:00|8371|8359|8362.8|8350.8|8371|8359|8360.8|8348.8|0
1610657700000|2021-01-14 20:55:00|8362.9|8350.9|8370.4|8358.4|8370.9|8358.9|8360.4|8348.4|0
1610658000000|2021-01-14 21:00:00|8372.4|8360.4|8365.2|8353.2|8372.6|8360.6|8361.6|8349.6|0
1610658300000|2021-01-14 21:05:00|8365.7|8353.7|8369.1|8357.1|8371|8359|8365.7|8353.7|0
1610658600000|2021-01-14 21:10:00|8369.3|8357.3|8369.6|8357.6|8373.5|8361.5|8368.7|8356.7|0
1610658900000|2021-01-14 21:15:00|8369.9|8357.9|8371.3|8359.3|8371.9|8359.9|8369.2|8357.2|0
1610659200000|2021-01-14 21:20:00|8371.5|8359.5|8371.5|8359.5|8371.7|8359.7|8370.9|8358.9|0
1610659500000|2021-01-14 21:25:00|8371.3|8359.3|8371.1|8359.1|8371.7|8359.7|8371.1|8359.1|0
1610659800000|2021-01-14 21:30:00|8371.3|8359.3|8368.5|8356.5|8373.3|8361.3|8368.4|8356.4|0
1610660100000|2021-01-14 21:35:00|8368.9|8356.9|8368.4|8356.4|8369.3|8357.3|8367.8|8355.8|0
1610660400000|2021-01-14 21:40:00|8368.5|8356.5|8366.1|8354.1|8368.9|8356.9|8365|8353|0
1610660700000|2021-01-14 21:45:00|8365.7|8353.7|8362.2|8350.2|8367|8355|8361.5|8349.5|0
1610661000000|2021-01-14 21:50:00|8362.3|8350.3|8364.5|8352.5|8365.2|8353.2|8361.1|8349.1|0
1610661300000|2021-01-14 21:55:00|8364.6|8352.6|8364.9|8352.9|8366.2|8354.2|8363.7|8351.7|0
1610661600000|2021-01-14 22:00:00|8365.3|8353.3|8364.7|8352.7|8366|8354|8364.5|8352.5|0
1610661900000|2021-01-14 22:05:00|8364.5|8352.5|8366.2|8354.2|8366.2|8354.2|8364.5|8352.5|0
1610662200000|2021-01-14 22:10:00|8366.6|8354.6|8368.1|8356.1|8368.1|8356.1|8365.8|8353.8|0
1610662500000|2021-01-14 22:15:00|8367.8|8355.8|8368.9|8356.9|8368.9|8356.9|8367.8|8355.8|0
1610662800000|2021-01-14 22:20:00|8369.1|8357.1|8369.3|8357.3|8369.9|8357.9|8369.1|8357.1|0
1610663100000|2021-01-14 22:25:00|8369.5|8357.5|8369.3|8357.3|8369.5|8357.5|8369.3|8357.3|0
1610663400000|2021-01-14 22:30:00|8369.1|8357.1|8369.7|8357.7|8369.7|8357.7|8369.1|8357.1|0
1610663700000|2021-01-14 22:35:00|8369.1|8357.1|8370.1|8358.1|8370.4|8358.4|8369.1|8357.1|0
1610664000000|2021-01-14 22:40:00|8370.4|8358.4|8370.6|8358.6|8371.2|8359.2|8370.4|8358.4|0
1610664300000|2021-01-14 22:45:00|8370.4|8358.4|8371|8359|8371.2|8359.2|8369.9|8357.9|0
1610664600000|2021-01-14 22:50:00|8371.2|8359.2|8370.8|8358.8|8371.2|8359.2|8370.6|8358.6|0
1610664900000|2021-01-14 22:55:00|8370.6|8358.6|8371.4|8359.4|8371.4|8359.4|8370.6|8358.6|0
1610665200000|2021-01-14 23:00:00|8371.9|8359.9|8379.9|8367.9|8380.6|8368.6|8370.4|8358.4|0
1610665500000|2021-01-14 23:05:00|8379.5|8367.5|8376.3|8364.3|8379.7|8367.7|8376|8364|0
1610665800000|2021-01-14 23:10:00|8376.5|8364.5|8380.6|8368.6|8381.1|8369.1|8376.5|8364.5|0
1610666100000|2021-01-14 23:15:00|8380.7|8368.7|8380.2|8368.2|8381.1|8369.1|8377.6|8365.6|0
1610666400000|2021-01-14 23:20:00|8380.4|8368.4|8378.3|8366.3|8380.4|8368.4|8377.9|8365.9|0
1610666700000|2021-01-14 23:25:00|8378.1|8366.1|8380.6|8368.6|8380.8|8368.8|8377.9|8365.9|0
1610667000000|2021-01-14 23:30:00|8380.7|8368.7|8382.8|8370.8|8383.8|8371.8|8379.7|8367.7|0
1610667300000|2021-01-14 23:35:00|8382.6|8370.6|8382.4|8370.4|8383.8|8371.8|8381.9|8369.9|0
1610667600000|2021-01-14 23:40:00|8382.3|8370.3|8379.2|8367.2|8382.8|8370.8|8378.2|8366.2|0
1610667900000|2021-01-14 23:45:00|8379.4|8367.4|8380.6|8368.6|8381.5|8369.5|8379|8367|0
1610668200000|2021-01-14 23:50:00|8381|8369|8377.6|8365.6|8381.5|8369.5|8377.6|8365.6|0
1610668500000|2021-01-14 23:55:00|8377.8|8365.8|8378.5|8366.5|8379|8367|8376.4|8364.4|0
1610668800000|2021-01-15 00:00:00|8378.3|8366.3|8372.1|8360.1|8378.3|8366.3|8369.1|8357.1|0
1610669100000|2021-01-15 00:05:00|8372|8360|8370.7|8358.7|8373|8361|8368.6|8356.6|0
1610669400000|2021-01-15 00:10:00|8370.6|8358.6|8368.8|8356.8|8373.4|8361.4|8366.5|8354.5|0
1610669700000|2021-01-15 00:15:00|8369|8357|8371.2|8359.2|8376.5|8364.5|8367.9|8355.9|0
1610670000000|2021-01-15 00:20:00|8371.6|8359.6|8376.7|8364.7|8376.8|8364.8|8371.6|8359.6|0
1610670300000|2021-01-15 00:25:00|8376.3|8364.3|8374.6|8362.6|8379.1|8367.1|8374.6|8362.6|0
1610670600000|2021-01-15 00:30:00|8374.7|8362.7|8370.1|8358.1|8376.9|8364.9|8370.1|8358.1|0
1610670900000|2021-01-15 00:35:00|8370.5|8358.5|8367.2|8355.2|8375.7|8363.7|8362.7|8350.7|0
1610671200000|2021-01-15 00:40:00|8366.4|8354.4|8367.5|8355.5|8367.5|8355.5|8360.6|8348.6|0
1610671500000|2021-01-15 00:45:00|8367.4|8355.4|8371.8|8359.8|8373.1|8361.1|8366.3|8354.3|0
1610671800000|2021-01-15 00:50:00|8371.9|8359.9|8367.4|8355.4|8374.1|8362.1|8365.1|8353.1|0
1610672100000|2021-01-15 00:55:00|8368.3|8356.3|8369.5|8357.5|8369.6|8357.6|8363.8|8351.8|0
1610672400000|2021-01-15 01:00:00|8369.1|8357.1|8358|8346|8372.9|8360.9|8350.9|8338.9|0
1610672700000|2021-01-15 01:05:00|8357.9|8345.9|8355.9|8343.9|8357.9|8345.9|8351.4|8339.4|0
1610673000000|2021-01-15 01:10:00|8355.4|8343.4|8355.9|8343.9|8359.2|8347.2|8354.8|8342.8|0
1610673300000|2021-01-15 01:15:00|8357|8345|8362.8|8350.8|8363.8|8351.8|8355.8|8343.8|0
1610673600000|2021-01-15 01:20:00|8362.9|8350.9|8362.9|8350.9|8365.1|8353.1|8360.6|8348.6|0
1610673900000|2021-01-15 01:25:00|8362.8|8350.8|8365.9|8353.9|8369.7|8357.7|8360.6|8348.6|0
1610674200000|2021-01-15 01:30:00|8365.2|8353.2|8364|8352|8367.5|8355.5|8362.9|8350.9|0
1610674500000|2021-01-15 01:35:00|8364.1|8352.1|8360.7|8348.7|8365.2|8353.2|8360.7|8348.7|0
1610674800000|2021-01-15 01:40:00|8361.1|8349.1|8360.5|8348.5|8362.9|8350.9|8360.5|8348.5|0
1610675100000|2021-01-15 01:45:00|8359.7|8347.7|8357.2|8345.2|8360.7|8348.7|8353.9|8341.9|0
1610675400000|2021-01-15 01:50:00|8356.8|8344.8|8353.7|8341.7|8358.3|8346.3|8353.6|8341.6|0
1610675700000|2021-01-15 01:55:00|8353.6|8341.6|8351.8|8339.8|8354.1|8342.1|8349.1|8337.1|0
1610676000000|2021-01-15 02:00:00|8352.7|8340.7|8350.6|8338.6|8356.3|8344.3|8350.6|8338.6|0
1610676300000|2021-01-15 02:05:00|8351|8339|8354|8342|8354|8342|8351|8339|0
1610676600000|2021-01-15 02:10:00|8353.9|8341.9|8354|8342|8356.2|8344.2|8351.7|8339.7|0
1610676900000|2021-01-15 02:15:00|8353.6|8341.6|8353.9|8341.9|8356.1|8344.1|8351.8|8339.8|0
1610677200000|2021-01-15 02:20:00|8353.5|8341.5|8357.3|8345.3|8358.4|8346.4|8351.6|8339.6|0
1610677500000|2021-01-15 02:25:00|8358.4|8346.4|8356.2|8344.2|8358.5|8346.5|8354|8342|0
1610677800000|2021-01-15 02:30:00|8357.1|8345.1|8356.3|8344.3|8358.4|8346.4|8356.1|8344.1|0
1610678100000|2021-01-15 02:35:00|8357.1|8345.1|8358.7|8346.7|8360.8|8348.8|8357.1|8345.1|0
1610678400000|2021-01-15 02:40:00|8359.1|8347.1|8358.6|8346.6|8360.9|8348.9|8358.6|8346.6|0
1610678700000|2021-01-15 02:45:00|8358.2|8346.2|8356.5|8344.5|8358.7|8346.7|8356.4|8344.4|0
1610679000000|2021-01-15 02:50:00|8356.9|8344.9|8361|8349|8361|8349|8356.9|8344.9|0
1610679300000|2021-01-15 02:55:00|8360.2|8348.2|8361.1|8349.1|8363.3|8351.3|8358.8|8346.8|0
1610679600000|2021-01-15 03:00:00|8361.5|8349.5|8365.6|8353.6|8365.6|8353.6|8361|8349|0
1610679900000|2021-01-15 03:05:00|8365.2|8353.2|8361|8349|8365.6|8353.6|8361|8349|0
1610680200000|2021-01-15 03:10:00|8361.1|8349.1|8354.2|8342.2|8361.1|8349.1|8354.2|8342.2|0
1610680500000|2021-01-15 03:15:00|8354.1|8342.1|8356.5|8344.5|8356.5|8344.5|8351.9|8339.9|0
1610680800000|2021-01-15 03:20:00|8356.6|8344.6|8357.6|8345.6|8358.7|8346.7|8356.5|8344.5|0
1610681100000|2021-01-15 03:25:00|8357.2|8345.2|8354.2|8342.2|8357.6|8345.6|8351.8|8339.8|0
1610681400000|2021-01-15 03:30:00|8353.8|8341.8|8356.5|8344.5|8356.5|8344.5|8352|8340|0
1610681700000|2021-01-15 03:35:00|8356.4|8344.4|8349.7|8337.7|8356.5|8344.5|8349.7|8337.7|0
1610682000000|2021-01-15 03:40:00|8349.8|8337.8|8347.5|8335.5|8351.9|8339.9|8347.5|8335.5|0
1610682300000|2021-01-15 03:45:00|8347.6|8335.6|8347.3|8335.3|8354.3|8342.3|8347.3|8335.3|0
1610682600000|2021-01-15 03:50:00|8346.5|8334.5|8347.3|8335.3|8347.4|8335.4|8345.1|8333.1|0
1610682900000|2021-01-15 03:55:00|8346.9|8334.9|8342.6|8330.6|8347.3|8335.3|8340.4|8328.4|0
1610683200000|2021-01-15 04:00:00|8342.7|8330.7|8340.3|8328.3|8342.7|8330.7|8340.3|8328.3|0
1610683500000|2021-01-15 04:05:00|8340.4|8328.4|8347.2|8335.2|8347.2|8335.2|8340.4|8328.4|0
1610683800000|2021-01-15 04:10:00|8347.3|8335.3|8342.7|8330.7|8347.3|8335.3|8342.6|8330.6|0
1610684100000|2021-01-15 04:15:00|8342.6|8330.6|8344.9|8332.9|8346.1|8334.1|8341.4|8329.4|0
1610684400000|2021-01-15 04:20:00|8345.3|8333.3|8345|8333|8347.2|8335.2|8343.8|8331.8|0
1610684700000|2021-01-15 04:25:00|8345.8|8333.8|8346.2|8334.2|8349.5|8337.5|8345|8333|0
1610685000000|2021-01-15 04:30:00|8345.8|8333.8|8348.4|8336.4|8349.5|8337.5|8345.1|8333.1|0
1610685300000|2021-01-15 04:35:00|8348|8336|8351.7|8339.7|8353.9|8341.9|8347.2|8335.2|0
1610685600000|2021-01-15 04:40:00|8350.6|8338.6|8349.6|8337.6|8351.8|8339.8|8349.5|8337.5|0
1610685900000|2021-01-15 04:45:00|8349.1|8337.1|8347.3|8335.3|8349.1|8337.1|8345|8333|0
1610686200000|2021-01-15 04:50:00|8347.7|8335.7|8347.2|8335.2|8351.8|8339.8|8347.2|8335.2|0
1610686500000|2021-01-15 04:55:00|8347.3|8335.3|8345|8333|8349.6|8337.6|8345|8333|0
1610686800000|2021-01-15 05:00:00|8344.9|8332.9|8341.2|8329.2|8345|8333|8339.6|8327.6|0
1610687100000|2021-01-15 05:05:00|8341.1|8329.1|8341.5|8329.5|8343.4|8331.4|8341.1|8329.1|0
1610687400000|2021-01-15 05:10:00|8342.2|8330.2|8345.6|8333.6|8346.7|8334.7|8341.1|8329.1|0
1610687700000|2021-01-15 05:15:00|8345.5|8333.5|8331.5|8319.5|8345.6|8333.6|8325.5|8313.5|0
1610688000000|2021-01-15 05:20:00|8330.7|8318.7|8328.6|8316.6|8331.9|8319.9|8327.2|8315.2|0
1610688300000|2021-01-15 05:25:00|8328.5|8316.5|8330.7|8318.7|8332|8320|8327.4|8315.4|0
1610688600000|2021-01-15 05:30:00|8330.3|8318.3|8332.9|8320.9|8335.2|8323.2|8325.1|8313.1|0
1610688900000|2021-01-15 05:35:00|8333.7|8321.7|8332.7|8320.7|8337.4|8325.4|8330.6|8318.6|0
1610689200000|2021-01-15 05:40:00|8332.8|8320.8|8335.1|8323.1|8337.3|8325.3|8332.7|8320.7|0
1610689500000|2021-01-15 05:45:00|8335|8323|8330.2|8318.2|8335.1|8323.1|8330.1|8318.1|0
1610689800000|2021-01-15 05:50:00|8330.1|8318.1|8332.4|8320.4|8332.4|8320.4|8330.1|8318.1|0
1610690100000|2021-01-15 05:55:00|8332|8320|8323.5|8311.5|8332.4|8320.4|8323.4|8311.4|0
1610690400000|2021-01-15 06:00:00|8323.6|8311.6|8321|8309|8325.9|8313.9|8321|8309|0
1610690700000|2021-01-15 06:05:00|8320.2|8308.2|8327|8315|8329.3|8317.3|8318.9|8306.9|0
1610691000000|2021-01-15 06:10:00|8327.4|8315.4|8325.9|8313.9|8329.3|8317.3|8324.7|8312.7|0
1610691300000|2021-01-15 06:15:00|8326.3|8314.3|8329.4|8317.4|8331.6|8319.6|8324.9|8312.9|0
1610691600000|2021-01-15 06:20:00|8329.8|8317.8|8331.5|8319.5|8331.6|8319.6|8329.3|8317.3|0
1610691900000|2021-01-15 06:25:00|8331.6|8319.6|8331.5|8319.5|8333.8|8321.8|8331.5|8319.5|0
1610692200000|2021-01-15 06:30:00|8331.6|8319.6|8328.2|8316.2|8333.7|8321.7|8327|8315|0
1610692500000|2021-01-15 06:35:00|8329.3|8317.3|8327.4|8315.4|8329.3|8317.3|8325.2|8313.2|0
1610692800000|2021-01-15 06:40:00|8327.9|8315.9|8329.9|8317.9|8332.1|8320.1|8327.9|8315.9|0
1610693100000|2021-01-15 06:45:00|8330.3|8318.3|8327.5|8315.5|8331|8319|8327.4|8315.4|0
1610693400000|2021-01-15 06:50:00|8327.4|8315.4|8321|8309|8327.5|8315.5|8319.8|8307.8|0
1610693700000|2021-01-15 06:55:00|8320.9|8308.9|8321.1|8309.1|8325.4|8313.4|8320.9|8308.9|0
1610694000000|2021-01-15 07:00:00|8321.6|8309.6|8333|8328|8333.5|8328.5|8317|8309.2|46
1610694300000|2021-01-15 07:05:00|8333.5|8328.5|8331.5|8326.5|8335.5|8330.5|8328.5|8323.5|42
1610694600000|2021-01-15 07:10:00|8331|8326|8331|8326|8334|8329|8330.5|8325.5|5
1610694900000|2021-01-15 07:15:00|8331.5|8326.5|8333|8328|8334.5|8329.5|8329.5|8324.5|10
1610695200000|2021-01-15 07:20:00|8332.5|8327.5|8334|8329|8337|8332|8332.5|8327.5|9
1610695500000|2021-01-15 07:25:00|8336.5|8331.5|8332.5|8327.5|8337|8332|8330.5|8325.5|9
1610695800000|2021-01-15 07:30:00|8332|8327|8335|8330|8335|8330|8330.5|8325.5|10
1610696100000|2021-01-15 07:35:00|8335.5|8330.5|8334.5|8329.5|8336|8331|8332|8327|7
1610696400000|2021-01-15 07:40:00|8335|8330|8337|8332|8339.5|8334.5|8333.5|8328.5|1
1610696700000|2021-01-15 07:45:00|8336.5|8331.5|8341.5|8336.5|8341.5|8336.5|8333.5|8328.5|6
1610697000000|2021-01-15 07:50:00|8341|8336|8342.5|8337.5|8342.5|8337.5|8339.5|8334.5|3
1610697300000|2021-01-15 07:55:00|8342|8337|8338.5|8333.5|8345|8340|8337|8332|75
1610697600000|2021-01-15 08:00:00|8338|8333|8343.5|8338.5|8354|8349|8332.5|8327.5|468
1610697900000|2021-01-15 08:05:00|8344.5|8339.5|8361.5|8356.5|8369|8364|8344.5|8339.5|212
1610698200000|2021-01-15 08:10:00|8362.5|8357.5|8341|8336|8363.5|8358.5|8334|8329|150
1610698500000|2021-01-15 08:15:00|8340.5|8335.5|8349.5|8344.5|8351|8346|8331.5|8326.5|116
1610698800000|2021-01-15 08:20:00|8350|8345|8331|8326|8351|8346|8328|8323|187
1610699100000|2021-01-15 08:25:00|8330.5|8325.5|8335|8330|8338|8333|8329|8324|138
1610699400000|2021-01-15 08:30:00|8336|8331|8346|8341|8348|8343|8332.5|8327.5|116
1610699700000|2021-01-15 08:35:00|8345|8340|8340|8335|8351|8346|8338.5|8333.5|62
1610700000000|2021-01-15 08:40:00|8339|8334|8344|8339|8350|8345|8337|8332|63
1610700300000|2021-01-15 08:45:00|8344.5|8339.5|8341|8336|8344.5|8339.5|8330|8325|254
1610700600000|2021-01-15 08:50:00|8340.5|8335.5|8337|8332|8345|8340|8332|8327|151
1610700900000|2021-01-15 08:55:00|8338|8333|8340.5|8335.5|8350.5|8345.5|8338|8333|105
1610701200000|2021-01-15 09:00:00|8341|8336|8357|8352|8358.5|8353.5|8341|8336|82
1610701500000|2021-01-15 09:05:00|8356|8351|8350|8345|8358|8353|8348|8343|129
1610701800000|2021-01-15 09:10:00|8349|8344|8349.5|8344.5|8351|8346|8342|8337|70
1610702100000|2021-01-15 09:15:00|8349|8344|8356|8351|8356.5|8351.5|8345.5|8340.5|83
1610702400000|2021-01-15 09:20:00|8356.5|8351.5|8352|8347|8358|8353|8350.5|8345.5|95
1610702700000|2021-01-15 09:25:00|8353|8348|8350|8345|8356|8351|8349|8344|146
1610703000000|2021-01-15 09:30:00|8349.5|8344.5|8348|8343|8351|8346|8343.5|8338.5|65
1610703300000|2021-01-15 09:35:00|8348.5|8343.5|8355|8350|8355.5|8350.5|8347.5|8342.5|91
1610703600000|2021-01-15 09:40:00|8355.5|8350.5|8352|8347|8359.5|8354.5|8351.5|8346.5|83
1610703900000|2021-01-15 09:45:00|8352.5|8347.5|8352|8347|8355|8350|8347.5|8342.5|146
1610704200000|2021-01-15 09:50:00|8351.5|8346.5|8353|8348|8356|8351|8349|8344|51
1610704500000|2021-01-15 09:55:00|8352.5|8347.5|8356|8351|8357.5|8352.5|8349|8344|54
1610704800000|2021-01-15 10:00:00|8356.5|8351.5|8354|8349|8356.5|8351.5|8352|8347|48
1610705100000|2021-01-15 10:05:00|8353|8348|8355|8350|8361.5|8356.5|8352.5|8347.5|60
1610705400000|2021-01-15 10:10:00|8354.5|8349.5|8346|8341|8357|8352|8339.5|8334.5|109
1610705700000|2021-01-15 10:15:00|8345.5|8340.5|8333.5|8328.5|8346.5|8341.5|8332.5|8327.5|68
1610706000000|2021-01-15 10:20:00|8332|8327|8331|8326|8333.5|8328.5|8326.5|8321.5|98
1610706300000|2021-01-15 10:25:00|8330.5|8325.5|8335.5|8330.5|8338|8333|8328|8323|89
1610706600000|2021-01-15 10:30:00|8336|8331|8354.5|8349.5|8355.5|8350.5|8336|8331|174
1610706900000|2021-01-15 10:35:00|8355|8350|8339|8334|8360.5|8355.5|8339|8334|98
1610707200000|2021-01-15 10:40:00|8339.5|8334.5|8338|8333|8344|8339|8338|8333|52
1610707500000|2021-01-15 10:45:00|8338.5|8333.5|8331|8326|8340|8335|8328.5|8323.5|80
1610707800000|2021-01-15 10:50:00|8332.5|8327.5|8330|8325|8337.5|8332.5|8324|8319|160
1610708100000|2021-01-15 10:55:00|8329.5|8324.5|8330.5|8325.5|8337.5|8332.5|8328.5|8323.5|123
1610708400000|2021-01-15 11:00:00|8332|8327|8326|8321|8340.5|8335.5|8326|8321|130
1610708700000|2021-01-15 11:05:00|8325.5|8320.5|8320|8315|8327.5|8322.5|8314|8309|135
1610709000000|2021-01-15 11:10:00|8319.5|8314.5|8318|8313|8323|8318|8313|8308|143
1610709300000|2021-01-15 11:15:00|8317.5|8312.5|8303|8298|8317.5|8312.5|8295.5|8290.5|177
1610709600000|2021-01-15 11:20:00|8302.5|8297.5|8293.5|8288.5|8303.5|8298.5|8291|8286|181
1610709900000|2021-01-15 11:25:00|8294|8289|8303|8298|8303|8298|8293.5|8288.5|53
1610710200000|2021-01-15 11:30:00|8302.5|8297.5|8313|8308|8313.5|8308.5|8299.5|8294.5|91
1610710500000|2021-01-15 11:35:00|8313.5|8308.5|8312|8307|8317|8312|8309|8304|118
1610710800000|2021-01-15 11:40:00|8311|8306|8308|8303|8313|8308|8307|8302|70
1610711100000|2021-01-15 11:45:00|8306|8301|8300|8295|8309.5|8304.5|8300|8295|50
1610711400000|2021-01-15 11:50:00|8299.5|8294.5|8309|8304|8310|8305|8299.5|8294.5|82
1610711700000|2021-01-15 11:55:00|8309.5|8304.5|8303|8298|8312|8307|8298|8293|92
1610712000000|2021-01-15 12:00:00|8302.5|8297.5|8301|8296|8307|8302|8297|8292|103
1610712300000|2021-01-15 12:05:00|8300.5|8295.5|8286.5|8281.5|8302|8297|8285|8280|130
1610712600000|2021-01-15 12:10:00|8286|8281|8286|8281|8287|8282|8281|8276|182
1610712900000|2021-01-15 12:15:00|8285.5|8280.5|8290|8285|8290|8285|8284|8279|66
1610713200000|2021-01-15 12:20:00|8289.5|8284.5|8292|8287|8293|8288|8287.5|8282.5|46
1610713500000|2021-01-15 12:25:00|8294|8289|8294|8289|8295|8290|8291|8286|48
1610713800000|2021-01-15 12:30:00|8293.5|8288.5|8300|8295|8300.5|8295.5|8290.5|8285.5|33
1610714100000|2021-01-15 12:35:00|8299.5|8294.5|8302|8297|8306|8301|8299|8294|56
1610714400000|2021-01-15 12:40:00|8303.2|8298.2|8296.2|8291.2|8304.2|8299.2|8294.2|8289.2|45
1610714700000|2021-01-15 12:45:00|8295.7|8290.7|8293.2|8288.2|8299.7|8294.7|8291.7|8286.7|36
1610715000000|2021-01-15 12:50:00|8292.7|8287.7|8287.2|8282.2|8295.2|8290.2|8287.2|8282.2|77
1610715300000|2021-01-15 12:55:00|8286.7|8281.7|8286.2|8281.2|8290.2|8285.2|8284.7|8279.7|53
1610715600000|2021-01-15 13:00:00|8287.7|8282.7|8300.2|8295.2|8300.2|8295.2|8287.2|8282.2|105
1610715900000|2021-01-15 13:05:00|8301.2|8296.2|8300.7|8295.7|8305.2|8300.2|8300.2|8295.2|61
1610716200000|2021-01-15 13:10:00|8300.2|8295.2|8296.2|8291.2|8300.2|8295.2|8293.2|8288.2|41
1610716500000|2021-01-15 13:15:00|8296.7|8291.7|8305.7|8300.7|8306.2|8301.2|8296.7|8291.7|39
1610716800000|2021-01-15 13:20:00|8306.2|8301.2|8304.2|8299.2|8309.2|8304.2|8304.2|8299.2|49
1610717100000|2021-01-15 13:25:00|8304.7|8299.7|8297.2|8292.2|8306.7|8301.7|8295.7|8290.7|39
1610717400000|2021-01-15 13:30:00|8294.2|8289.2|8285.2|8280.2|8301.7|8296.7|8283.7|8278.7|81
1610717700000|2021-01-15 13:35:00|8285.7|8280.7|8288.2|8283.2|8290.2|8285.2|8285.7|8280.7|51
1610718000000|2021-01-15 13:40:00|8287.7|8282.7|8285.2|8280.2|8291.7|8286.7|8281.2|8276.2|69
1610718300000|2021-01-15 13:45:00|8284.7|8279.7|8280.2|8275.2|8285.2|8280.2|8278.2|8273.2|83
1610718600000|2021-01-15 13:50:00|8280.7|8275.7|8278.2|8273.2|8289.2|8284.2|8278.2|8273.2|93
1610718900000|2021-01-15 13:55:00|8277.7|8272.7|8281.7|8276.7|8285.7|8280.7|8277.2|8272.2|53
1610719200000|2021-01-15 14:00:00|8282.2|8277.2|8277.2|8272.2|8284.7|8279.7|8274.2|8269.2|67
1610719500000|2021-01-15 14:05:00|8277.7|8272.7|8275.2|8270.2|8281.2|8276.2|8275.2|8270.2|77
1610719800000|2021-01-15 14:10:00|8274.7|8269.7|8273.2|8268.2|8275.2|8270.2|8266.2|8261.2|99
1610720100000|2021-01-15 14:15:00|8274.2|8269.2|8268.2|8263.2|8275.2|8270.2|8265.7|8260.7|52
1610720400000|2021-01-15 14:20:00|8267.7|8262.7|8275.7|8270.7|8278.2|8273.2|8264.7|8259.7|184
1610720700000|2021-01-15 14:25:00|8275.2|8270.2|8267.7|8262.7|8277.2|8272.2|8263.2|8258.2|74
1610721000000|2021-01-15 14:30:00|8267.2|8262.2|8273.2|8268.2|8273.2|8268.2|8264.2|8259.2|99
1610721300000|2021-01-15 14:35:00|8273.7|8268.7|8253.2|8248.2|8276.7|8271.7|8252.2|8247.2|294
1610721600000|2021-01-15 14:40:00|8253.7|8248.7|8258.2|8253.2|8259.7|8254.7|8246.2|8241.2|157
1610721900000|2021-01-15 14:45:00|8258.7|8253.7|8249.2|8244.2|8261.7|8256.7|8247.2|8242.2|432
1610722200000|2021-01-15 14:50:00|8248.7|8243.7|8257.7|8252.7|8257.7|8252.7|8247.7|8242.7|235
1610722500000|2021-01-15 14:55:00|8258.2|8253.2|8257.2|8252.2|8260.2|8255.2|8247.7|8242.7|330
1610722800000|2021-01-15 15:00:00|8258.2|8253.2|8243.2|8238.2|8259.2|8254.2|8242.7|8237.7|193
1610723100000|2021-01-15 15:05:00|8242.7|8237.7|8209.7|8204.7|8243.7|8238.7|8209.7|8204.7|328
1610723400000|2021-01-15 15:10:00|8211.2|8206.2|8212.7|8207.7|8226.7|8221.7|8211.2|8206.2|255
1610723700000|2021-01-15 15:15:00|8213.2|8208.2|8203.7|8198.7|8217.7|8212.7|8199.2|8194.2|328
1610724000000|2021-01-15 15:20:00|8203.2|8198.2|8180.7|8175.7|8204.7|8199.7|8179.7|8174.7|277
1610724300000|2021-01-15 15:25:00|8180.2|8175.2|8191.7|8186.7|8200.7|8195.7|8177.7|8172.7|357
1610724600000|2021-01-15 15:30:00|8192.7|8187.7|8202.2|8197.2|8204.7|8199.7|8183.7|8178.7|258
1610724900000|2021-01-15 15:35:00|8202.7|8197.7|8198.2|8193.2|8207.2|8202.2|8191.7|8186.7|283
1610725200000|2021-01-15 15:40:00|8198.7|8193.7|8209.2|8204.2|8209.2|8204.2|8197.2|8192.2|329
1610725500000|2021-01-15 15:45:00|8209.7|8204.7|8220.2|8215.2|8221.2|8216.2|8205.7|8200.7|242
1610725800000|2021-01-15 15:50:00|8221.2|8216.2|8226.7|8221.7|8229.7|8224.7|8220.7|8215.7|188
1610726100000|2021-01-15 15:55:00|8226.2|8221.2|8233.7|8228.7|8235.7|8230.7|8222.2|8217.2|208
1610726400000|2021-01-15 16:00:00|8234.7|8229.7|8225.7|8220.7|8235.7|8230.7|8219.7|8214.7|178
1610726700000|2021-01-15 16:05:00|8225.2|8220.2|8222.7|8217.7|8227.7|8222.7|8218.7|8213.7|106
1610727000000|2021-01-15 16:10:00|8223.7|8218.7|8221.7|8216.7|8227.7|8222.7|8216.2|8211.2|155
1610727300000|2021-01-15 16:15:00|8222.7|8217.7|8225.7|8220.7|8226.2|8221.2|8214.7|8209.7|153
1610727600000|2021-01-15 16:20:00|8226.2|8221.2|8220.7|8215.7|8229.7|8224.7|8220.7|8215.7|222
1610727900000|2021-01-15 16:25:00|8220.2|8215.2|8229.2|8224.2|8232.7|8227.7|8218.7|8213.7|314
1610728200000|2021-01-15 16:30:00|8229.7|8223.7|8237.7|8230.7|8239.7|8232.7|8229.7|8222.7|611
1610728500000|2021-01-15 16:35:00|8236.7|8231.7|8243.7|8236.7|8244.7|8237.7|8236.7|8228.7|297
1610728800000|2021-01-15 16:40:00|8244.7|8237.7|8246.7|8240.7|8247.7|8241.7|8243.7|8236.7|125
1610729100000|2021-01-15 16:45:00|8247.7|8239.7|8244.7|8238.7|8250.7|8243.7|8244.7|8238.7|50
1610729400000|2021-01-15 16:50:00|8245.7|8239.7|8237.7|8230.7|8246.7|8240.7|8237.7|8230.7|62
1610729700000|2021-01-15 16:55:00|8238.7|8231.7|8240.7|8233.7|8241.7|8234.7|8234.7|8227.7|34
1610730000000|2021-01-15 17:00:00|8239.7|8232.7|8239.7|8232.7|8241.7|8234.7|8234.7|8228.7|22
1610730300000|2021-01-15 17:05:00|8238.7|8233.7|8238.7|8232.7|8241.7|8234.7|8235.7|8228.7|39
1610730600000|2021-01-15 17:10:00|8237.7|8231.7|8243.7|8236.7|8244.7|8238.7|8236.7|8229.7|29
1610730900000|2021-01-15 17:15:00|8244.7|8237.7|8241.7|8234.7|8246.7|8239.7|8241.7|8234.7|37
1610731200000|2021-01-15 17:20:00|8240.7|8235.7|8236.7|8228.7|8241.7|8235.7|8233.7|8225.7|22
1610731500000|2021-01-15 17:25:00|8235.7|8227.7|8237.7|8229.7|8238.7|8230.7|8234.7|8227.7|6
1610731800000|2021-01-15 17:30:00|8236.7|8228.7|8237.7|8229.7|8239.7|8232.7|8235.7|8228.7|1
1610732100000|2021-01-15 17:35:00|8238.7|8230.7|8242.7|8234.7|8242.7|8234.7|8237.7|8229.7|5
1610732400000|2021-01-15 17:40:00|8244.7|8236.7|8245.7|8237.7|8248.7|8240.7|8243.7|8236.7|14
1610732700000|2021-01-15 17:45:00|8244.7|8236.7|8249.7|8242.7|8251.7|8244.7|8242.7|8235.7|54
1610733000000|2021-01-15 17:50:00|8250.7|8241.7|8252.7|8244.7|8254.7|8246.7|8245.7|8239.7|7
1610733300000|2021-01-15 17:55:00|8251.7|8245.7|8251.7|8243.7|8252.7|8245.7|8248.7|8242.7|26
1610733600000|2021-01-15 18:00:00|8252.7|8245.7|8248.7|8240.7|8252.7|8245.7|8247.7|8240.7|2
1610733900000|2021-01-15 18:05:00|8247.7|8239.7|8250.7|8243.7|8250.7|8243.7|8246.7|8239.7|2
1610734200000|2021-01-15 18:10:00|8249.7|8244.7|8250.7|8243.7|8251.7|8244.7|8249.7|8242.7|13
1610734500000|2021-01-15 18:15:00|8249.7|8242.7|8256.7|8249.7|8260.7|8252.7|8249.7|8242.7|16
1610734800000|2021-01-15 18:20:00|8257.7|8250.7|8256.7|8249.7|8258.7|8252.7|8255.7|8249.7|7
1610735100000|2021-01-15 18:25:00|8257.7|8250.7|8255.7|8247.7|8257.7|8250.7|8254.7|8246.7|7
1610735400000|2021-01-15 18:30:00|8256.7|8248.7|8257.7|8249.7|8258.7|8251.7|8254.7|8247.7|3
1610735700000|2021-01-15 18:35:00|8256.7|8248.7|8262.7|8254.7|8262.7|8254.7|8255.7|8248.7|11
1610736000000|2021-01-15 18:40:00|8260.7|8252.7|8263.7|8257.7|8264.7|8257.7|8259.7|8252.7|11
1610736300000|2021-01-15 18:45:00|8262.7|8256.7|8259.7|8251.7|8264.7|8257.7|8259.7|8251.7|30
1610736600000|2021-01-15 18:50:00|8258.7|8250.7|8258.7|8251.7|8260.7|8252.7|8257.7|8249.7|5
1610736900000|2021-01-15 18:55:00|8257.7|8250.7|8258.4|8246.4|8258.4|8250.7|8251.7|8243.2|25
1610737200000|2021-01-15 19:00:00|8258.5|8246.5|8261.1|8249.1|8263.3|8251.3|8258.3|8246.3|0
1610737500000|2021-01-15 19:05:00|8261.2|8249.2|8254|8242|8261.2|8249.2|8254|8242|0
1610737800000|2021-01-15 19:10:00|8254.1|8242.1|8253.9|8241.9|8254.1|8242.1|8251.5|8239.5|0
1610738100000|2021-01-15 19:15:00|8253.8|8241.8|8253.7|8241.7|8256.4|8244.4|8251.9|8239.9|0
1610738400000|2021-01-15 19:20:00|8253.6|8241.6|8255.6|8243.6|8256|8244|8251.6|8239.6|0
1610738700000|2021-01-15 19:25:00|8255.5|8243.5|8255.8|8243.8|8257.9|8245.9|8253.2|8241.2|0
1610739000000|2021-01-15 19:30:00|8257.8|8245.8|8260.3|8248.3|8260.5|8248.5|8255.8|8243.8|0
1610739300000|2021-01-15 19:35:00|8258.3|8246.3|8261.2|8249.2|8263.3|8251.3|8258.2|8246.2|0
1610739600000|2021-01-15 19:40:00|8261.1|8249.1|8263.3|8251.3|8263.4|8251.4|8258.9|8246.9|0
1610739900000|2021-01-15 19:45:00|8263.4|8251.4|8259.7|8247.7|8263.5|8251.5|8259.6|8247.6|0
1610740200000|2021-01-15 19:50:00|8259.8|8247.8|8256.8|8244.8|8259.8|8247.8|8254.6|8242.6|0
1610740500000|2021-01-15 19:55:00|8256.9|8244.9|8254.1|8242.1|8258.9|8246.9|8254|8242|0
1610740800000|2021-01-15 20:00:00|8254.2|8242.2|8254.1|8242.1|8256.7|8244.7|8253.9|8241.9|0
1610741100000|2021-01-15 20:05:00|8254.2|8242.2|8247.9|8235.9|8254.2|8242.2|8245.8|8233.8|0
1610741400000|2021-01-15 20:10:00|8248|8236|8257.8|8245.8|8260|8248|8248|8236|0
1610741700000|2021-01-15 20:15:00|8257.9|8245.9|8253.4|8241.4|8260.6|8248.6|8253.3|8241.3|0
1610742000000|2021-01-15 20:20:00|8253.3|8241.3|8251.1|8239.1|8253.5|8241.5|8248.7|8236.7|0
1610742300000|2021-01-15 20:25:00|8251.2|8239.2|8248.6|8236.6|8251.2|8239.2|8248.5|8236.5|0
1610742600000|2021-01-15 20:30:00|8248.5|8236.5|8243.8|8231.8|8248.8|8236.8|8241.2|8229.2|0
1610742900000|2021-01-15 20:35:00|8243.9|8231.9|8243.8|8231.8|8246.5|8234.5|8243.7|8231.7|0
1610743200000|2021-01-15 20:40:00|8243.7|8231.7|8238.5|8226.5|8249|8237|8238.4|8226.4|0
1610743500000|2021-01-15 20:45:00|8238.4|8226.4|8236.7|8224.7|8243.4|8231.4|8236.4|8224.4|0
1610743800000|2021-01-15 20:50:00|8236.8|8224.8|8238.3|8226.3|8243|8231|8236.2|8224.2|0
1610744100000|2021-01-15 20:55:00|8238.2|8226.2|8235.3|8223.3|8240.5|8228.5|8234|8222|0
1610744400000|2021-01-15 21:00:00|8235.4|8223.4|8222.4|8210.4|8235.4|8223.4|8219.8|8207.8|0
1610744700000|2021-01-15 21:05:00|8222|8210|8219.6|8207.6|8223.7|8211.7|8216.6|8204.6|0
1610745000000|2021-01-15 21:10:00|8219.8|8207.8|8216.3|8204.3|8221.2|8209.2|8212.8|8200.8|0
1610745300000|2021-01-15 21:15:00|8216.5|8204.5|8213.1|8201.1|8216.5|8204.5|8212.1|8200.1|0
1610745600000|2021-01-15 21:20:00|8212.7|8200.7|8212.5|8200.5|8214.2|8202.2|8212.5|8200.5|0
1610745900000|2021-01-15 21:25:00|8213.1|8201.1|8213.8|8201.8|8214|8202|8212.5|8200.5|0
1610746200000|2021-01-15 21:30:00|8213.5|8201.5|8221.9|8209.9|8221.9|8209.9|8211.5|8199.5|0
1610746500000|2021-01-15 21:35:00|8221.5|8209.5|8220.3|8208.3|8225.4|8213.4|8219.9|8207.9|0
1610746800000|2021-01-15 21:40:00|8220.4|8208.4|8216.9|8204.9|8220.8|8208.8|8216|8204|0
1610747100000|2021-01-15 21:45:00|8216.4|8204.4|8219.4|8207.4|8219.9|8207.9|8215.1|8203.1|0
1610747400000|2021-01-15 21:50:00|8219.5|8207.5|8216.4|8204.4|8219.9|8207.9|8216|8204|0
1610747700000|2021-01-15 21:55:00|8216.5|8204.5|8212|8200|8217.4|8205.4|8210.7|8198.7|0
1610924400000|2021-01-17 23:00:00|8227.8|8215.8|8228.3|8216.3|8229.7|8217.7|8225.3|8213.3|0
1610924700000|2021-01-17 23:05:00|8228.1|8216.1|8230.3|8218.3|8231.3|8219.3|8227.4|8215.4|0
1610925000000|2021-01-17 23:10:00|8230.4|8218.4|8236.3|8224.3|8236.8|8224.8|8230.3|8218.3|0
1610925300000|2021-01-17 23:15:00|8236.8|8224.8|8234.7|8222.7|8236.8|8224.8|8233.8|8221.8|0
1610925600000|2021-01-17 23:20:00|8234.2|8222.2|8236.8|8224.8|8236.8|8224.8|8231.3|8219.3|0
1610925900000|2021-01-17 23:25:00|8236.7|8224.7|8238.6|8226.6|8239.7|8227.7|8235.8|8223.8|0
1610926200000|2021-01-17 23:30:00|8239.1|8227.1|8235|8223|8239.7|8227.7|8234.2|8222.2|0
1610926500000|2021-01-17 23:35:00|8234.7|8222.7|8232.9|8220.9|8234.7|8222.7|8232.5|8220.5|0
1610926800000|2021-01-17 23:40:00|8232.5|8220.5|8224.7|8212.7|8232.9|8220.9|8224.7|8212.7|0
1610927100000|2021-01-17 23:45:00|8224.9|8212.9|8220.6|8208.6|8227.2|8215.2|8220.1|8208.1|0
1610927400000|2021-01-17 23:50:00|8221.3|8209.3|8219.2|8207.2|8222.2|8210.2|8217.8|8205.8|0
1610927700000|2021-01-17 23:55:00|8219.4|8207.4|8218.7|8206.7|8222.6|8210.6|8217.1|8205.1|0
1610928000000|2021-01-18 00:00:00|8218.3|8206.3|8210.7|8198.7|8220.3|8208.3|8205|8193|0
1610928300000|2021-01-18 00:05:00|8210.2|8198.2|8216|8204|8217.1|8205.1|8206.6|8194.6|0
1610928600000|2021-01-18 00:10:00|8216.2|8204.2|8219.9|8207.9|8220.3|8208.3|8216.2|8204.2|0
1610928900000|2021-01-18 00:15:00|8219.8|8207.8|8224.1|8212.1|8226.3|8214.3|8208.8|8196.8|0
1610929200000|2021-01-18 00:20:00|8223.7|8211.7|8235.3|8223.3|8235.3|8223.3|8221.8|8209.8|0
1610929500000|2021-01-18 00:25:00|8234.5|8222.5|8233.3|8221.3|8236.6|8224.6|8228.7|8216.7|0
1610929800000|2021-01-18 00:30:00|8232.2|8220.2|8233.4|8221.4|8233.4|8221.4|8226.5|8214.5|0
1610930100000|2021-01-18 00:35:00|8234.2|8222.2|8228.9|8216.9|8235.6|8223.6|8228.9|8216.9|0
1610930400000|2021-01-18 00:40:00|8229.7|8217.7|8231.1|8219.1|8233.3|8221.3|8226.4|8214.4|0
1610930700000|2021-01-18 00:45:00|8231.2|8219.2|8231.1|8219.1|8235.6|8223.6|8231.1|8219.1|0
1610931000000|2021-01-18 00:50:00|8231.9|8219.9|8233.4|8221.4|8233.4|8221.4|8226.7|8214.7|0
1610931300000|2021-01-18 00:55:00|8233|8221|8237.8|8225.8|8237.8|8225.8|8229|8217|0
1610931600000|2021-01-18 01:00:00|8237.9|8225.9|8236.8|8224.8|8240.1|8228.1|8233.3|8221.3|0
1610931900000|2021-01-18 01:05:00|8237.2|8225.2|8235.5|8223.5|8237.9|8225.9|8231.1|8219.1|0
1610932200000|2021-01-18 01:10:00|8235.6|8223.6|8228.7|8216.7|8235.6|8223.6|8226.5|8214.5|0
1610932500000|2021-01-18 01:15:00|8228.6|8216.6|8226.4|8214.4|8231|8219|8224.2|8212.2|0
1610932800000|2021-01-18 01:20:00|8226.5|8214.5|8224.1|8212.1|8228.8|8216.8|8221.8|8209.8|0
1610933100000|2021-01-18 01:25:00|8224.2|8212.2|8225.3|8213.3|8228.6|8216.6|8221.8|8209.8|0
1610933400000|2021-01-18 01:30:00|8224.9|8212.9|8225.3|8213.3|8228.7|8216.7|8224.2|8212.2|0
1610933700000|2021-01-18 01:35:00|8225.7|8213.7|8226.4|8214.4|8228.6|8216.6|8221.8|8209.8|0
1610934000000|2021-01-18 01:40:00|8226.3|8214.3|8229.7|8217.7|8230.8|8218.8|8224.1|8212.1|0
1610934300000|2021-01-18 01:45:00|8230.2|8218.2|8233.2|8221.2|8233.2|8221.2|8226.4|8214.4|0
1610934600000|2021-01-18 01:50:00|8232.8|8220.8|8234.3|8222.3|8234.3|8222.3|8231|8219|0
1610934900000|2021-01-18 01:55:00|8233.9|8221.9|8232|8220|8233.9|8221.9|8230.9|8218.9|0
1610935200000|2021-01-18 02:00:00|8231.6|8219.6|8233.2|8221.2|8237.7|8225.7|8230.8|8218.8|0
1610935500000|2021-01-18 02:05:00|8233.1|8221.1|8230.8|8218.8|8233.2|8221.2|8228.6|8216.6|0
1610935800000|2021-01-18 02:10:00|8230.4|8218.4|8237.6|8225.6|8237.6|8225.6|8226.4|8214.4|0
1610936100000|2021-01-18 02:15:00|8236.8|8224.8|8237.6|8225.6|8237.6|8225.6|8233|8221|0
1610936400000|2021-01-18 02:20:00|8237.5|8225.5|8234.2|8222.2|8237.6|8225.6|8234.2|8222.2|0
1610936700000|2021-01-18 02:25:00|8234.6|8222.6|8233.2|8221.2|8235.3|8223.3|8231.9|8219.9|0
1610937000000|2021-01-18 02:30:00|8233.1|8221.1|8229.7|8217.7|8235.5|8223.5|8226.4|8214.4|0
1610937300000|2021-01-18 02:35:00|8229.3|8217.3|8230.9|8218.9|8232|8220|8228.6|8216.6|0
1610937600000|2021-01-18 02:40:00|8228.7|8216.7|8229.7|8217.7|8230.9|8218.9|8228.6|8216.6|0
1610937900000|2021-01-18 02:45:00|8229.3|8217.3|8231.1|8219.1|8231.1|8219.1|8226.3|8214.3|0
1610938200000|2021-01-18 02:50:00|8231|8219|8231|8219|8233.3|8221.3|8228.8|8216.8|0
1610938500000|2021-01-18 02:55:00|8231.1|8219.1|8231|8219|8231.1|8219.1|8228.8|8216.8|0
1610938800000|2021-01-18 03:00:00|8230.9|8218.9|8231|8219|8231|8219|8229.8|8217.8|0
1610939100000|2021-01-18 03:05:00|8230.9|8218.9|8226.5|8214.5|8231|8219|8226.5|8214.5|0
1610939400000|2021-01-18 03:10:00|8225.4|8213.4|8227.7|8215.7|8228.8|8216.8|8224.2|8212.2|0
1610939700000|2021-01-18 03:15:00|8227.2|8215.2|8228.7|8216.7|8228.7|8216.7|8226.4|8214.4|0
1610940000000|2021-01-18 03:20:00|8229.1|8217.1|8227.5|8215.5|8229.8|8217.8|8224.2|8212.2|0
1610940300000|2021-01-18 03:25:00|8227.9|8215.9|8227.5|8215.5|8230.9|8218.9|8226.4|8214.4|0
1610940600000|2021-01-18 03:30:00|8227.1|8215.1|8229.8|8217.8|8230.9|8218.9|8225.2|8213.2|0
1610940900000|2021-01-18 03:35:00|8228.7|8216.7|8231.1|8219.1|8233.3|8221.3|8228.7|8216.7|0
1610941200000|2021-01-18 03:40:00|8231.6|8219.6|8235.5|8223.5|8235.5|8223.5|8231.1|8219.1|0
1610941500000|2021-01-18 03:45:00|8235.4|8223.4|8231|8219|8235.5|8223.5|8231|8219|0
1610941800000|2021-01-18 03:50:00|8231.1|8219.1|8228.8|8216.8|8231.1|8219.1|8226.5|8214.5|0
1610942100000|2021-01-18 03:55:00|8228.9|8216.9|8228.9|8216.9|8231.1|8219.1|8227.7|8215.7|0
1610942400000|2021-01-18 04:00:00|8228.8|8216.8|8228.9|8216.9|8231.1|8219.1|8228.8|8216.8|0
1610942700000|2021-01-18 04:05:00|8229.3|8217.3|8228.9|8216.9|8231.1|8219.1|8228.8|8216.8|0
1610943000000|2021-01-18 04:10:00|8228.8|8216.8|8226.6|8214.6|8228.8|8216.8|8226.6|8214.6|0
1610943300000|2021-01-18 04:15:00|8226.2|8214.2|8226.6|8214.6|8226.6|8214.6|8224.4|8212.4|0
1610943600000|2021-01-18 04:20:00|8226.5|8214.5|8226.6|8214.6|8226.6|8214.6|8226.5|8214.5|0
1610943900000|2021-01-18 04:25:00|8225.5|8213.5|8224.3|8212.3|8225.5|8213.5|8222|8210|0
1610944200000|2021-01-18 04:30:00|8223.9|8211.9|8230.9|8218.9|8230.9|8218.9|8222.1|8210.1|0
1610944500000|2021-01-18 04:35:00|8230.1|8218.1|8229.8|8217.8|8230.9|8218.9|8228.7|8216.7|0
1610944800000|2021-01-18 04:40:00|8230.9|8218.9|8230.9|8218.9|8230.9|8218.9|8228.7|8216.7|0
1610945100000|2021-01-18 04:45:00|8230.5|8218.5|8228.8|8216.8|8230.5|8218.5|8226.5|8214.5|0
1610945400000|2021-01-18 04:50:00|8228.7|8216.7|8226.5|8214.5|8228.8|8216.8|8226.5|8214.5|0
1610945700000|2021-01-18 04:55:00|8226.6|8214.6|8228.8|8216.8|8228.9|8216.9|8226.6|8214.6|0
1610946000000|2021-01-18 05:00:00|8228.4|8216.4|8229.5|8217.5|8230.6|8218.6|8227.7|8215.7|0
1610946300000|2021-01-18 05:05:00|8228.4|8216.4|8227.2|8215.2|8229.5|8217.5|8224.9|8212.9|0
1610946600000|2021-01-18 05:10:00|8227.7|8215.7|8230.6|8218.6|8230.6|8218.6|8227.2|8215.2|0
1610946900000|2021-01-18 05:15:00|8230.7|8218.7|8230.7|8218.7|8232.9|8220.9|8230.6|8218.6|0
1610947200000|2021-01-18 05:20:00|8230.6|8218.6|8228.4|8216.4|8230.7|8218.7|8228.4|8216.4|0
1610947500000|2021-01-18 05:25:00|8229.4|8217.4|8230.7|8218.7|8232.8|8220.8|8228.4|8216.4|0
1610947800000|2021-01-18 05:30:00|8231.1|8219.1|8232.8|8220.8|8232.9|8220.9|8230.6|8218.6|0
1610948100000|2021-01-18 05:35:00|8232.4|8220.4|8235.3|8223.3|8235.3|8223.3|8231.8|8219.8|0
1610948400000|2021-01-18 05:40:00|8236.2|8224.2|8235.3|8223.3|8237.5|8225.5|8235.3|8223.3|0
1610948700000|2021-01-18 05:45:00|8235.7|8223.7|8233.1|8221.1|8237.4|8225.4|8233|8221|0
1610949000000|2021-01-18 05:50:00|8233.9|8221.9|8234.2|8222.2|8237.5|8225.5|8233.1|8221.1|0
1610949300000|2021-01-18 05:55:00|8233.8|8221.8|8234.6|8222.6|8235.4|8223.4|8233.1|8221.1|0
1610949600000|2021-01-18 06:00:00|8261.9|8249.9|8257.5|8245.5|8262|8250|8257.4|8245.4|0
1610949900000|2021-01-18 06:05:00|8257.4|8245.4|8255.1|8243.1|8257.4|8245.4|8252.9|8240.9|0
1610950200000|2021-01-18 06:10:00|8254.3|8242.3|8251.8|8239.8|8255.2|8243.2|8250.8|8238.8|0
1610950500000|2021-01-18 06:15:00|8225.6|8213.6|8226.4|8214.4|8226.4|8214.4|8224.2|8212.2|0
1610950800000|2021-01-18 06:20:00|8226|8214|8226.5|8214.5|8226.5|8214.5|8224.2|8212.2|0
1610951100000|2021-01-18 06:25:00|8228.7|8216.7|8228.7|8216.7|8228.7|8216.7|8227.6|8215.6|0
1610951400000|2021-01-18 06:30:00|8228.8|8216.8|8228.7|8216.7|8228.8|8216.8|8226.5|8214.5|0
1610951700000|2021-01-18 06:35:00|8226.5|8214.5|8226.4|8214.4|8227.6|8215.6|8226.4|8214.4|0
1610952000000|2021-01-18 06:40:00|8226.5|8214.5|8228.6|8216.6|8228.7|8216.7|8226.4|8214.4|0
1610952300000|2021-01-18 06:45:00|8229|8217|8229.7|8217.7|8229.7|8217.7|8228.6|8216.6|0
1610952600000|2021-01-18 06:50:00|8228.6|8216.6|8226.2|8214.2|8228.6|8216.6|8226.2|8214.2|0
1610952900000|2021-01-18 06:55:00|8226.3|8214.3|8228.4|8216.4|8228.5|8216.5|8226.2|8214.2|0
1610953200000|2021-01-18 07:00:00|8228.9|8216.9|8217.2|8212.2|8228.9|8217.2|8217.2|8212.2|25
1610953500000|2021-01-18 07:05:00|8216.7|8211.7|8210.2|8205.2|8216.7|8211.7|8205.2|8200.2|18
1610953800000|2021-01-18 07:10:00|8209.7|8204.7|8205.7|8200.7|8214.2|8209.2|8205.7|8200.7|7
1610954100000|2021-01-18 07:15:00|8206.2|8201.2|8209.2|8204.2|8213.7|8208.7|8205.7|8200.7|4
1610954400000|2021-01-18 07:20:00|8209.7|8204.7|8208.7|8203.7|8212.2|8207.2|8205.7|8200.7|6
1610954700000|2021-01-18 07:25:00|8209.2|8204.2|8209.2|8204.2|8211.2|8206.2|8207.7|8202.7|6
1610955000000|2021-01-18 07:30:00|8208.7|8203.7|8205.2|8200.2|8210.7|8205.7|8205.2|8200.2|9
1610955300000|2021-01-18 07:35:00|8204.7|8199.7|8202.2|8197.2|8207.2|8202.2|8201.7|8196.7|10
1610955600000|2021-01-18 07:40:00|8201.7|8196.7|8201.7|8196.7|8201.7|8196.7|8193.2|8188.2|23
1610955900000|2021-01-18 07:45:00|8201.2|8196.2|8208.7|8203.7|8209.7|8204.7|8197.7|8192.7|7
1610956200000|2021-01-18 07:50:00|8208.2|8203.2|8206.2|8201.2|8211.2|8206.2|8205.2|8200.2|19
1610956500000|2021-01-18 07:55:00|8205.2|8200.2|8200.7|8195.7|8212.2|8207.2|8199.7|8194.7|46
1610956800000|2021-01-18 08:00:00|8198.2|8193.2|8214.2|8209.2|8216.2|8211.2|8188.7|8183.7|364
1610957100000|2021-01-18 08:05:00|8213.2|8208.2|8207.2|8202.2|8230.2|8225.2|8199.2|8194.2|245
1610957400000|2021-01-18 08:10:00|8206.7|8201.7|8201.2|8196.2|8207.7|8202.7|8194.2|8189.2|141
1610957700000|2021-01-18 08:15:00|8200.7|8195.7|8208.7|8203.7|8208.7|8203.7|8197.2|8192.2|66
1610958000000|2021-01-18 08:20:00|8208.2|8203.2|8215.2|8210.2|8217.2|8212.2|8201.7|8196.7|68
1610958300000|2021-01-18 08:25:00|8215.7|8210.7|8210.2|8205.2|8216.7|8211.7|8209.7|8204.7|63
1610958600000|2021-01-18 08:30:00|8209.7|8204.7|8205.7|8200.7|8209.7|8204.7|8198.7|8193.7|70
1610958900000|2021-01-18 08:35:00|8205.2|8200.2|8206.7|8201.7|8214.2|8209.2|8205.2|8200.2|122
1610959200000|2021-01-18 08:40:00|8204.2|8199.2|8202.7|8197.7|8211.2|8206.2|8200.7|8195.7|90
1610959500000|2021-01-18 08:45:00|8203.2|8198.2|8200.2|8195.2|8207.2|8202.2|8200.2|8195.2|39
1610959800000|2021-01-18 08:50:00|8199.2|8194.2|8198.7|8193.7|8205.7|8200.7|8197.2|8192.2|34
1610960100000|2021-01-18 08:55:00|8198.2|8193.2|8192.7|8187.7|8198.2|8193.2|8189.7|8184.7|101
1610960400000|2021-01-18 09:00:00|8192.2|8187.2|8192.7|8187.7|8195.7|8190.7|8187.7|8182.7|32
1610960700000|2021-01-18 09:05:00|8193.2|8188.2|8203.2|8198.2|8203.7|8198.7|8193.2|8188.2|44
1610961000000|2021-01-18 09:10:00|8203.7|8198.7|8204.7|8199.7|8205.7|8200.7|8198.7|8193.7|33
1610961300000|2021-01-18 09:15:00|8204.2|8199.2|8210.2|8205.2|8211.2|8206.2|8201.7|8196.7|43
1610961600000|2021-01-18 09:20:00|8209.7|8204.7|8206.2|8201.2|8210.7|8205.7|8204.7|8199.7|17
1610961900000|2021-01-18 09:25:00|8205.7|8200.7|8206.7|8201.7|8209.2|8204.2|8205.7|8200.7|10
1610962200000|2021-01-18 09:30:00|8207.2|8202.2|8202.2|8197.2|8207.7|8202.7|8201.2|8196.2|27
1610962500000|2021-01-18 09:35:00|8202.7|8197.7|8207.2|8202.2|8209.2|8204.2|8201.2|8196.2|17
1610962800000|2021-01-18 09:40:00|8206.7|8201.7|8198.2|8193.2|8207.2|8202.2|8198.2|8193.2|98
1610963100000|2021-01-18 09:45:00|8197.7|8192.7|8194.2|8189.2|8202.7|8197.7|8188.2|8183.2|84
1610963400000|2021-01-18 09:50:00|8194.7|8189.7|8195.7|8190.7|8197.2|8192.2|8193.7|8188.7|73
1610963700000|2021-01-18 09:55:00|8196.2|8191.2|8194.2|8189.2|8198.7|8193.7|8194.2|8189.2|33
1610964000000|2021-01-18 10:00:00|8194.7|8189.7|8199.2|8194.2|8199.2|8194.2|8190.7|8185.7|59
1610964300000|2021-01-18 10:05:00|8199.7|8194.7|8205.7|8200.7|8206.2|8201.2|8199.2|8194.2|69
1610964600000|2021-01-18 10:10:00|8206.2|8201.2|8208.7|8203.7|8211.7|8206.7|8205.2|8200.2|38
1610964900000|2021-01-18 10:15:00|8208.2|8203.2|8212.7|8207.7|8214.2|8209.2|8206.2|8201.2|56
1610965200000|2021-01-18 10:20:00|8212.2|8207.2|8215.7|8210.7|8219.7|8214.7|8211.7|8206.7|53
1610965500000|2021-01-18 10:25:00|8216.2|8211.2|8213.7|8208.7|8217.7|8212.7|8210.7|8205.7|40
1610965800000|2021-01-18 10:30:00|8214.2|8209.2|8207.2|8202.2|8214.2|8209.2|8206.7|8201.7|43
1610966100000|2021-01-18 10:35:00|8208.2|8203.2|8206.2|8201.2|8210.2|8205.2|8206.2|8201.2|25
1610966400000|2021-01-18 10:40:00|8206.7|8201.7|8205.7|8200.7|8207.2|8202.2|8202.2|8197.2|27
1610966700000|2021-01-18 10:45:00|8206.2|8201.2|8210.2|8205.2|8210.7|8205.7|8205.2|8200.2|25
1610967000000|2021-01-18 10:50:00|8210.7|8205.7|8206.2|8201.2|8211.2|8206.2|8205.2|8200.2|9
1610967300000|2021-01-18 10:55:00|8206.7|8201.7|8202.2|8197.2|8208.7|8203.7|8200.7|8195.7|32
1610967600000|2021-01-18 11:00:00|8202.7|8197.7|8205.2|8200.2|8206.2|8201.2|8201.2|8196.2|32
1610967900000|2021-01-18 11:05:00|8205.7|8200.7|8212.7|8207.7|8213.2|8208.2|8203.2|8198.2|78
1610968200000|2021-01-18 11:10:00|8213.2|8208.2|8223.7|8218.7|8226.2|8221.2|8211.2|8206.2|84
1610968500000|2021-01-18 11:15:00|8224.2|8219.2|8223.2|8218.2|8225.2|8220.2|8221.7|8216.7|87
1610968800000|2021-01-18 11:20:00|8223.7|8218.7|8220.2|8215.2|8223.7|8218.7|8219.2|8214.2|52
1610969100000|2021-01-18 11:25:00|8219.7|8214.7|8211.2|8206.2|8219.7|8214.7|8208.7|8203.7|47
1610969400000|2021-01-18 11:30:00|8212.2|8207.2|8203.7|8198.7|8212.2|8207.2|8201.7|8196.7|93
1610969700000|2021-01-18 11:35:00|8203.2|8198.2|8200.2|8195.2|8206.2|8201.2|8199.2|8194.2|73
1610970000000|2021-01-18 11:40:00|8199.2|8194.2|8193.7|8188.7|8205.7|8200.7|8192.2|8187.2|101
1610970300000|2021-01-18 11:45:00|8193.2|8188.2|8199.2|8194.2|8201.7|8196.7|8193.2|8188.2|116
1610970600000|2021-01-18 11:50:00|8199.7|8194.7|8203.7|8198.7|8204.2|8199.2|8198.2|8193.2|29
1610970900000|2021-01-18 11:55:00|8203.2|8198.2|8203.2|8198.2|8205.2|8200.2|8199.2|8194.2|33
1610971200000|2021-01-18 12:00:00|8203.7|8198.7|8205.7|8200.7|8208.2|8203.2|8203.2|8198.2|24
1610971500000|2021-01-18 12:05:00|8206.2|8201.2|8214.2|8209.2|8215.2|8210.2|8205.7|8200.7|17
1610971800000|2021-01-18 12:10:00|8214.7|8209.7|8212.2|8207.2|8215.7|8210.7|8210.7|8205.7|35
1610972100000|2021-01-18 12:15:00|8212.7|8207.7|8209.7|8204.7|8215.7|8210.7|8209.7|8204.7|32
1610972400000|2021-01-18 12:20:00|8209.2|8204.2|8215.2|8210.2|8215.7|8210.7|8209.2|8204.2|16
1610972700000|2021-01-18 12:25:00|8215.7|8210.7|8218.7|8213.7|8218.7|8213.7|8215.2|8210.2|59
1610973000000|2021-01-18 12:30:00|8219.2|8214.2|8214.7|8209.7|8221.2|8216.2|8214.7|8209.7|80
1610973300000|2021-01-18 12:35:00|8215.2|8210.2|8217.2|8212.2|8218.7|8213.7|8215.2|8210.2|21
1610973600000|2021-01-18 12:40:00|8216.8|8211.8|8213.3|8208.3|8217.8|8212.8|8213.3|8208.3|36
1610973900000|2021-01-18 12:45:00|8212.3|8207.3|8205.8|8200.8|8212.8|8207.8|8205.8|8200.8|22
1610974200000|2021-01-18 12:50:00|8206.3|8201.3|8203.8|8198.8|8207.8|8202.8|8203.3|8198.3|30
1610974500000|2021-01-18 12:55:00|8203.3|8198.3|8205.3|8200.3|8207.3|8202.3|8201.8|8196.8|24
1610974800000|2021-01-18 13:00:00|8204.8|8199.8|8207.8|8202.8|8207.8|8202.8|8204.8|8199.8|7
1610975100000|2021-01-18 13:05:00|8208.3|8203.3|8205.8|8200.8|8210.3|8205.3|8205.8|8200.8|19
1610975400000|2021-01-18 13:10:00|8205.3|8200.3|8210.3|8205.3|8210.3|8205.3|8204.3|8199.3|8
1610975700000|2021-01-18 13:15:00|8210.8|8205.8|8207.8|8202.8|8210.8|8205.8|8207.3|8202.3|21
1610976000000|2021-01-18 13:20:00|8208.8|8203.8|8214.3|8209.3|8214.8|8209.8|8208.3|8203.3|55
1610976300000|2021-01-18 13:25:00|8214.8|8209.8|8217.8|8212.8|8222.3|8217.3|8214.3|8209.3|58
1610976600000|2021-01-18 13:30:00|8219.8|8214.8|8222.8|8217.8|8222.8|8217.8|8217.8|8212.8|40
1610976900000|2021-01-18 13:35:00|8223.3|8218.3|8229.3|8224.3|8229.3|8224.3|8222.8|8217.8|79
1610977200000|2021-01-18 13:40:00|8229.8|8224.8|8230.8|8225.8|8233.3|8228.3|8229.3|8224.3|96
1610977500000|2021-01-18 13:45:00|8231.3|8226.3|8238.8|8233.8|8241.3|8236.3|8229.8|8224.8|77
1610977800000|2021-01-18 13:50:00|8239.3|8234.3|8237.3|8232.3|8243.8|8238.8|8236.3|8231.3|47
1610978100000|2021-01-18 13:55:00|8237.8|8232.8|8236.3|8231.3|8242.3|8237.3|8235.8|8230.8|17
1610978400000|2021-01-18 14:00:00|8236.8|8231.8|8233.8|8228.8|8236.8|8231.8|8231.8|8226.8|17
1610978700000|2021-01-18 14:05:00|8232.8|8227.8|8239.8|8234.8|8239.8|8234.8|8230.8|8225.8|45
1610979000000|2021-01-18 14:10:00|8240.3|8235.3|8234.8|8229.8|8240.3|8235.3|8234.3|8229.3|35
1610979300000|2021-01-18 14:15:00|8235.8|8230.8|8230.8|8225.8|8237.8|8232.8|8230.8|8225.8|19
1610979600000|2021-01-18 14:20:00|8231.3|8226.3|8230.8|8225.8|8231.8|8226.8|8227.3|8222.3|15
1610979900000|2021-01-18 14:25:00|8231.3|8226.3|8230.8|8225.8|8232.8|8227.8|8230.3|8225.3|11
1610980200000|2021-01-18 14:30:00|8230.3|8225.3|8225.8|8220.8|8231.8|8226.8|8223.8|8218.8|49
1610980500000|2021-01-18 14:35:00|8226.3|8221.3|8237.8|8232.8|8239.3|8234.3|8225.8|8220.8|56
1610980800000|2021-01-18 14:40:00|8239.8|8234.8|8237.8|8232.8|8240.8|8235.8|8236.3|8231.3|43
1610981100000|2021-01-18 14:45:00|8237.3|8232.3|8241.3|8236.3|8241.8|8236.8|8236.8|8231.8|60
1610981400000|2021-01-18 14:50:00|8240.8|8235.8|8247.8|8242.8|8252.3|8247.3|8240.8|8235.8|57
1610981700000|2021-01-18 14:55:00|8246.8|8241.8|8248.3|8243.3|8250.8|8245.8|8245.8|8240.8|42
1610982000000|2021-01-18 15:00:00|8248.8|8243.8|8245.8|8240.8|8252.3|8247.3|8245.8|8240.8|68
1610982300000|2021-01-18 15:05:00|8246.3|8241.3|8251.8|8246.8|8252.8|8247.8|8245.8|8240.8|71
1610982600000|2021-01-18 15:10:00|8250.8|8245.8|8246.8|8241.8|8251.8|8246.8|8241.8|8236.8|58
1610982900000|2021-01-18 15:15:00|8247.8|8242.8|8242.8|8237.8|8249.8|8244.8|8242.8|8237.8|31
1610983200000|2021-01-18 15:20:00|8243.3|8238.3|8252.3|8247.3|8252.8|8247.8|8243.3|8238.3|39
1610983500000|2021-01-18 15:25:00|8252.8|8247.8|8243.8|8238.8|8254.3|8249.3|8242.8|8237.8|43
1610983800000|2021-01-18 15:30:00|8243.3|8238.3|8243.8|8238.8|8247.8|8242.8|8242.8|8237.8|65
1610984100000|2021-01-18 15:35:00|8244.3|8239.3|8250.3|8245.3|8251.8|8246.8|8244.3|8239.3|23
1610984400000|2021-01-18 15:40:00|8250.8|8245.8|8246.3|8241.3|8250.8|8245.8|8244.8|8239.8|29
1610984700000|2021-01-18 15:45:00|8246.8|8241.8|8249.8|8244.8|8250.3|8245.3|8246.8|8241.8|8
1610985000000|2021-01-18 15:50:00|8249.3|8244.3|8258.3|8253.3|8258.8|8253.8|8248.8|8243.8|59
1610985300000|2021-01-18 15:55:00|8259.8|8254.8|8255.3|8250.3|8261.8|8256.8|8255.3|8250.3|50
1610985600000|2021-01-18 16:00:00|8255.8|8250.8|8250.8|8245.8|8256.8|8251.8|8250.3|8245.3|38
1610985900000|2021-01-18 16:05:00|8250.3|8245.3|8250.8|8245.8|8253.3|8248.3|8248.8|8243.8|42
1610986200000|2021-01-18 16:10:00|8251.3|8246.3|8249.3|8244.3|8251.3|8246.3|8246.8|8241.8|82
1610986500000|2021-01-18 16:15:00|8248.3|8243.3|8249.3|8244.3|8250.3|8245.3|8246.8|8241.8|46
1610986800000|2021-01-18 16:20:00|8249.8|8244.8|8251.8|8246.8|8253.3|8248.3|8248.8|8243.8|72
1610987100000|2021-01-18 16:25:00|8251.3|8246.3|8257.3|8252.3|8258.8|8253.8|8250.3|8245.3|125
1610987400000|2021-01-18 16:30:00|8257.8|8251.8|8254.8|8247.8|8267.8|8260.8|8254.8|8247.8|386
1610987700000|2021-01-18 16:35:00|8256.8|8248.8|8251.8|8244.8|8258.8|8251.8|8250.8|8243.8|138
1610988000000|2021-01-18 16:40:00|8250.8|8245.8|8250.8|8242.8|8251.8|8245.8|8248.8|8242.8|13
1610988300000|2021-01-18 16:45:00|8249.8||8249.8||8249.8||8248.8||1
1610988600000|2021-01-18 16:50:00|8250.8|8243.8|8251.8|8243.8|8251.8|8243.8|8250.8|8243.8|2
1610988900000|2021-01-18 16:55:00|8252.8|8244.8|8255.8|8248.8|8260.8|8253.8|8251.8|8244.8|69
1610989200000|2021-01-18 17:00:00|8256.8|8247.8|8255.8|8247.8|8256.8|8247.8|8255.8|8247.8|2
1610989500000|2021-01-18 17:05:00||8248.8||8246.8||8248.8||8246.8|1
1610989800000|2021-01-18 17:10:00||8247.8||8247.8||8247.8||8247.8|0
1610990100000|2021-01-18 17:15:00|8256.8|8248.8|8256.8|8248.8|8256.8|8248.8|8255.8|8248.8|1
1610990400000|2021-01-18 17:20:00|8255.8|8249.8|8255.8|8248.8|8255.8|8249.8|8255.8|8248.8|6
1610990700000|2021-01-18 17:25:00|8256.8|8249.8|8253.8|8245.8|8256.8|8249.8|8253.8|8245.8|2
1610991000000|2021-01-18 17:30:00|8254.8|8246.8|8253.8|8245.8|8255.8|8248.8|8253.8|8245.8|5
1610991300000|2021-01-18 17:35:00|8254.8|8246.8|8255.8|8248.8|8255.8|8248.8|8252.8|8246.8|2
1610991600000|2021-01-18 17:40:00|8256.8||8255.8||8257.8||8255.8||0
1610991900000|2021-01-18 17:45:00|8256.8|8249.8|8254.8|8247.8|8256.8|8249.8|8253.8|8247.8|10
1610992200000|2021-01-18 17:50:00|8256.8||8256.8||8256.8||8256.8||7
1610992500000|2021-01-18 17:55:00|8255.8|8248.8|8258.8|8248.8|8261.8|8249.8|8254.8|8247.8|10
1610992800000|2021-01-18 18:00:00|8257.8||8257.8||8257.8||8257.8||0
1610993100000|2021-01-18 18:05:00||8247.8||8247.8||8247.8||8247.8|2
1610993400000|2021-01-18 18:10:00|8255.8||8255.8||8255.8||8255.8||0
1610993700000|2021-01-18 18:15:00||8246.8||8246.8||8246.8||8246.8|0
1610994000000|2021-01-18 18:20:00||8247.8||8247.8||8247.8||8247.8|0
1610994300000|2021-01-18 18:25:00||8248.8||8247.8||8248.8||8247.8|1
1610994600000|2021-01-18 18:30:00|8256.8|8248.8|8256.8|8247.8|8256.8|8248.8|8256.8|8247.8|2
1610995200000|2021-01-18 18:40:00|8257.8|8251.8|8255.8|8247.8|8257.8|8251.8|8255.8|8247.8|2
1610995500000|2021-01-18 18:45:00|8254.8|8246.8|8249.8|8243.8|8255.8|8248.8|8249.8|8240.8|19
1610995800000|2021-01-18 18:50:00|8250.8|8241.8|8256.8|8246.8|8256.8|8250.8|8249.8|8241.8|9
1610996100000|2021-01-18 18:55:00|8255.8|8244.8|8256.8|8244.8|8256.8|8246.8|8251.8|8244.8|4
1610996400000|2021-01-18 19:00:00|8257.8|8245.8|8255.6|8243.6|8257.8|8245.8|8255.6|8243.6|0
1610996700000|2021-01-18 19:05:00|8255.5|8243.5|8255.6|8243.6|8255.6|8243.6|8255.5|8243.5|0
1610997000000|2021-01-18 19:10:00|8255.7|8243.7|8255.9|8243.9|8255.9|8243.9|8255.7|8243.7|0
1610997300000|2021-01-18 19:15:00|8255.8|8243.8|8255.8|8243.8|8255.8|8243.8|8255.8|8243.8|0
1610997600000|2021-01-18 19:20:00|8255.7|8243.7|8255.7|8243.7|8255.7|8243.7|8255.7|8243.7|0
1610997900000|2021-01-18 19:25:00|8255.8|8243.8|8255.7|8243.7|8255.8|8243.8|8255.7|8243.7|0
1610999100000|2021-01-18 19:45:00|8257.7|8245.7|8257.7|8245.7|8257.7|8245.7|8257.7|8245.7|0
1610999400000|2021-01-18 19:50:00|8255.7|8243.7|8257.7|8245.7|8257.7|8245.7|8255.7|8243.7|0
1610999700000|2021-01-18 19:55:00|8256.7|8244.7|8257.7|8245.7|8257.7|8245.7|8256.7|8244.7|0
1611001200000|2021-01-18 20:20:00|8258.7|8246.7|8261.6|8249.6|8261.6|8249.6|8257.7|8245.7|0
1611001800000|2021-01-18 20:30:00|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|8263.6|8251.6|0
1611002700000|2021-01-18 20:45:00|8265.6|8253.6|8275.7|8263.7|8275.7|8263.7|8265.6|8253.6|0
1611003000000|2021-01-18 20:50:00|8277.7|8265.7|8267.4|8255.4|8277.7|8265.7|8267.4|8255.4|0
1611003300000|2021-01-18 20:55:00|8267.5|8255.5|8271.2|8259.2|8273.2|8261.2|8267.5|8255.5|0
1611004200000|2021-01-18 21:10:00|8271.3|8259.3|8271.3|8259.3|8271.3|8259.3|8271.3|8259.3|0
1611004800000|2021-01-18 21:20:00|8271.1|8259.1|8270.7|8258.7|8271.1|8259.1|8270.7|8258.7|0
1611005100000|2021-01-18 21:25:00|8270.5|8258.5|8270.2|8258.2|8270.5|8258.5|8270.2|8258.2|0
1611005400000|2021-01-18 21:30:00|8270|8258|8270|8258|8270|8258|8270|8258|0
1611005700000|2021-01-18 21:35:00|8269.8|8257.8|8269.2|8257.2|8269.8|8257.8|8269.2|8257.2|0
1611006300000|2021-01-18 21:45:00|8269|8257|8266.7|8254.7|8269|8257|8266.7|8254.7|0
1611006900000|2021-01-18 21:55:00|8266.5|8254.5|8266.5|8254.5|8266.5|8254.5|8266.5|8254.5|0
1611007500000|2021-01-18 22:05:00|8266.7|8254.7|8266.7|8254.7|8266.7|8254.7|8266.7|8254.7|0
1611007800000|2021-01-18 22:10:00|8266.9|8254.9|8266.9|8254.9|8266.9|8254.9|8266.9|8254.9|0
1611010200000|2021-01-18 22:50:00|8266.3|8254.3|8264.6|8252.6|8266.3|8254.3|8264.6|8252.6|0
1611010500000|2021-01-18 22:55:00|8263.8|8251.8|8263.2|8251.2|8263.8|8251.8|8263.2|8251.2|0
1611010800000|2021-01-18 23:00:00|8263.3|8251.3|8263.8|8251.8|8266.1|8254.1|8261|8249|0
1611011100000|2021-01-18 23:05:00|8264|8252|8267.2|8255.2|8267.7|8255.7|8264|8252|0
1611011400000|2021-01-18 23:10:00|8267|8255|8267.2|8255.2|8269|8257|8266.7|8254.7|0
1611011700000|2021-01-18 23:15:00|8267|8255|8265.6|8253.6|8267.2|8255.2|8265.6|8253.6|0
1611012000000|2021-01-18 23:20:00|8265.8|8253.8|8265.4|8253.4|8265.8|8253.8|8264.2|8252.2|0
1611012300000|2021-01-18 23:25:00|8265.2|8253.2|8268.6|8256.6|8268.6|8256.6|8265.2|8253.2|0
1611012600000|2021-01-18 23:30:00|8269|8257|8268.6|8256.6|8269.3|8257.3|8267.7|8255.7|0
1611012900000|2021-01-18 23:35:00|8268.5|8256.5|8267.2|8255.2|8268.6|8256.6|8267.2|8255.2|0
1611013200000|2021-01-18 23:40:00|8267.3|8255.3|8268.2|8256.2|8268.2|8256.2|8267.2|8255.2|0
1611013500000|2021-01-18 23:45:00|8268.6|8256.6|8269.1|8257.1|8269.1|8257.1|8268.2|8256.2|0
1611013800000|2021-01-18 23:50:00|8269|8257|8269.1|8257.1|8269.5|8257.5|8268.2|8256.2|0
1611014100000|2021-01-18 23:55:00|8269.5|8257.5|8270.2|8258.2|8271.1|8259.1|8269.5|8257.5|0
1611014400000|2021-01-19 00:00:00|8270.4|8258.4|8274.8|8262.8|8276.4|8264.4|8270|8258|0
1611014700000|2021-01-19 00:05:00|8275|8263|8275.7|8263.7|8276.9|8264.9|8274.8|8262.8|0
1611015000000|2021-01-19 00:10:00|8275.8|8263.8|8275.9|8263.9|8277.1|8265.1|8274.1|8262.1|0
1611015300000|2021-01-19 00:15:00|8276|8264|8285.9|8273.9|8290.2|8278.2|8276|8264|0
1611015600000|2021-01-19 00:20:00|8286.3|8274.3|8279.1|8267.1|8286.9|8274.9|8279.1|8267.1|0
1611015900000|2021-01-19 00:25:00|8279|8267|8279.1|8267.1|8279.1|8267.1|8276.8|8264.8|0
1611016200000|2021-01-19 00:30:00|8279.7|8267.7|8281.8|8269.8|8283|8271|8278.6|8266.6|0
1611016500000|2021-01-19 00:35:00|8282.9|8270.9|8287.6|8275.6|8287.6|8275.6|8280.8|8268.8|0
1611016800000|2021-01-19 00:40:00|8288.4|8276.4|8289.5|8277.5|8293.5|8281.5|8287.5|8275.5|0
1611017100000|2021-01-19 00:45:00|8289.9|8277.9|8289.5|8277.5|8290.6|8278.6|8286.3|8274.3|0
1611017400000|2021-01-19 00:50:00|8289.6|8277.6|8288.4|8276.4|8290.7|8278.7|8286.3|8274.3|0
1611017700000|2021-01-19 00:55:00|8288.5|8276.5|8288.4|8276.4|8288.5|8276.5|8286.2|8274.2|0
1611018000000|2021-01-19 01:00:00|8288|8276|8288.4|8276.4|8290.6|8278.6|8286.2|8274.2|0
1611018300000|2021-01-19 01:05:00|8288.5|8276.5|8288|8276|8290.6|8278.6|8288|8276|0
1611018600000|2021-01-19 01:10:00|8288.1|8276.1|8289.1|8277.1|8290.2|8278.2|8288|8276|0
1611018900000|2021-01-19 01:15:00|8288.7|8276.7|8290.2|8278.2|8292.4|8280.4|8288|8276|0
1611019200000|2021-01-19 01:20:00|8290.6|8278.6|8291.3|8279.3|8292.4|8280.4|8290.2|8278.2|0
1611019500000|2021-01-19 01:25:00|8290.9|8278.9|8290.3|8278.3|8292.4|8280.4|8289.1|8277.1|0
1611019800000|2021-01-19 01:30:00|8290.2|8278.2|8292.8|8280.8|8294.9|8282.9|8290.2|8278.2|0
1611020100000|2021-01-19 01:35:00|8292.9|8280.9|8290.7|8278.7|8292.9|8280.9|8290.6|8278.6|0
1611020400000|2021-01-19 01:40:00|8290.6|8278.6|8288.4|8276.4|8290.7|8278.7|8286.2|8274.2|0
1611020700000|2021-01-19 01:45:00|8288.5|8276.5|8286.8|8274.8|8289|8277|8284.5|8272.5|0
1611021000000|2021-01-19 01:50:00|8286.7|8274.7|8289|8277|8289|8277|8286.7|8274.7|0
1611021300000|2021-01-19 01:55:00|8288.9|8276.9|8289|8277|8291.2|8279.2|8288.9|8276.9|0
1611021600000|2021-01-19 02:00:00|8288.9|8276.9|8289|8277|8291.2|8279.2|8286.8|8274.8|0
1611021900000|2021-01-19 02:05:00|8289.4|8277.4|8289|8277|8291.2|8279.2|8287.9|8275.9|0
1611022200000|2021-01-19 02:10:00|8289.4|8277.4|8291.2|8279.2|8291.2|8279.2|8289|8277|0
1611022500000|2021-01-19 02:15:00|8290.4|8278.4|8289|8277|8291.2|8279.2|8288.9|8276.9|0
1611022800000|2021-01-19 02:20:00|8288.9|8276.9|8291.3|8279.3|8293.5|8281.5|8288.9|8276.9|0
1611023100000|2021-01-19 02:25:00|8290.9|8278.9|8288.9|8276.9|8291.3|8279.3|8288.9|8276.9|0
1611023400000|2021-01-19 02:30:00|8289|8277|8287.8|8275.8|8289|8277|8286.7|8274.7|0
1611023700000|2021-01-19 02:35:00|8288.2|8276.2|8286.8|8274.8|8288.9|8276.9|8286.7|8274.7|0
1611024000000|2021-01-19 02:40:00|8286.7|8274.7|8291.2|8279.2|8291.3|8279.3|8286.7|8274.7|0
1611024300000|2021-01-19 02:45:00|8290.4|8278.4|8289|8277|8291.2|8279.2|8289|8277|0
1611024600000|2021-01-19 02:50:00|8289.4|8277.4|8291.2|8279.2|8293.4|8281.4|8289.4|8277.4|0
1611024900000|2021-01-19 02:55:00|8291.3|8279.3|8291.2|8279.2|8293.4|8281.4|8291.2|8279.2|0
1611025200000|2021-01-19 03:00:00|8291.3|8279.3|8292.3|8280.3|8293.4|8281.4|8289|8277|0
1611025500000|2021-01-19 03:05:00|8291.9|8279.9|8289.1|8277.1|8291.9|8279.9|8289|8277|0
1611025800000|2021-01-19 03:10:00|8289.5|8277.5|8291.3|8279.3|8291.3|8279.3|8289|8277|0
1611026100000|2021-01-19 03:15:00|8291.4|8279.4|8291.4|8279.4|8291.4|8279.4|8291.4|8279.4|0
1611026400000|2021-01-19 03:20:00|8291.5|8279.5|8296|8284|8298.3|8286.3|8291.5|8279.5|0
1611026700000|2021-01-19 03:25:00|8296.8|8284.8|8307.6|8295.6|8307.6|8295.6|8296.8|8284.8|0
1611027000000|2021-01-19 03:30:00|8307.7|8295.7|8305|8293|8310|8298|8302.8|8290.8|0
1611027300000|2021-01-19 03:35:00|8304.9|8292.9|8300.4|8288.4|8305|8293|8298.1|8286.1|0
1611027600000|2021-01-19 03:40:00|8300.5|8288.5|8300.3|8288.3|8304.8|8292.8|8299.3|8287.3|0
1611027900000|2021-01-19 03:45:00|8299.9|8287.9|8299.1|8287.1|8302.4|8290.4|8297.9|8285.9|0
1611028200000|2021-01-19 03:50:00|8299.5|8287.5|8300.2|8288.2|8302.4|8290.4|8298.1|8286.1|0
1611028500000|2021-01-19 03:55:00|8300.1|8288.1|8300.4|8288.4|8302.4|8290.4|8300.1|8288.1|0
1611028800000|2021-01-19 04:00:00|8300.5|8288.5|8298.4|8286.4|8300.7|8288.7|8298.3|8286.3|0
1611029100000|2021-01-19 04:05:00|8299.4|8287.4|8300.5|8288.5|8300.5|8288.5|8298.3|8286.3|0
1611029400000|2021-01-19 04:10:00|8299.6|8287.6|8298.3|8286.3|8300.5|8288.5|8298.3|8286.3|0
1611029700000|2021-01-19 04:15:00|8298.4|8286.4|8298.3|8286.3|8298.4|8286.4|8298.3|8286.3|0
1611030000000|2021-01-19 04:20:00|8299.1|8287.1|8300.5|8288.5|8300.5|8288.5|8298.3|8286.3|0
1611030300000|2021-01-19 04:25:00|8300.4|8288.4|8300.5|8288.5|8300.5|8288.5|8300.4|8288.4|0
1611030600000|2021-01-19 04:30:00|8299.6|8287.6|8298.2|8286.2|8300.5|8288.5|8296.1|8284.1|0
1611030900000|2021-01-19 04:35:00|8298.3|8286.3|8298.1|8286.1|8298.3|8286.3|8296|8284|0
1611031200000|2021-01-19 04:40:00|8298.2|8286.2|8298.2|8286.2|8300.4|8288.4|8298.1|8286.1|0
1611031500000|2021-01-19 04:45:00|8298.3|8286.3|8298.2|8286.2|8300.5|8288.5|8298.2|8286.2|0
1611031800000|2021-01-19 04:50:00|8298.1|8286.1|8298.1|8286.1|8298.2|8286.2|8298.1|8286.1|0
1611032100000|2021-01-19 04:55:00|8298.2|8286.2|8298.3|8286.3|8298.4|8286.4|8298.1|8286.1|0
1611032400000|2021-01-19 05:00:00|8298.4|8286.4|8296|8284|8298.4|8286.4|8295.9|8283.9|0
1611032700000|2021-01-19 05:05:00|8295.9|8283.9|8298.1|8286.1|8298.1|8286.1|8295.9|8283.9|0
1611033000000|2021-01-19 05:10:00|8298.2|8286.2|8298.2|8286.2|8298.2|8286.2|8298.1|8286.1|0
1611033300000|2021-01-19 05:15:00|8298.3|8286.3|8300.5|8288.5|8300.5|8288.5|8298.2|8286.2|0
1611033600000|2021-01-19 05:20:00|8300.6|8288.6|8302.1|8290.1|8302.8|8290.8|8299.8|8287.8|0
1611033900000|2021-01-19 05:25:00|8301.2|8289.2|8297.5|8285.5|8301.2|8289.2|8297.5|8285.5|0
1611034200000|2021-01-19 05:30:00|8297.6|8285.6|8293|8281|8297.6|8285.6|8293|8281|0
1611034500000|2021-01-19 05:35:00|8293.1|8281.1|8292.9|8280.9|8295.2|8283.2|8290.7|8278.7|0
1611034800000|2021-01-19 05:40:00|8293|8281|8291.8|8279.8|8293|8281|8290.7|8278.7|0
1611035100000|2021-01-19 05:45:00|8292.2|8280.2|8282.9|8270.9|8292.9|8280.9|8281.8|8269.8|0
1611035400000|2021-01-19 05:50:00|8282.5|8270.5|8288.6|8276.6|8288.6|8276.6|8281.8|8269.8|0
1611035700000|2021-01-19 05:55:00|8288.5|8276.5|8288.4|8276.4|8288.6|8276.6|8286.2|8274.2|0
1611036000000|2021-01-19 06:00:00|8288|8276|8287.3|8275.3|8288.3|8276.3|8286|8274|0
1611036300000|2021-01-19 06:05:00|8287.2|8275.2|8286.1|8274.1|8288.3|8276.3|8285.9|8273.9|0
1611036600000|2021-01-19 06:10:00|8286|8274|8288.4|8276.4|8288.4|8276.4|8286|8274|0
1611036900000|2021-01-19 06:15:00|8289.2|8277.2|8288.4|8276.4|8290.6|8278.6|8287.2|8275.2|0
1611037200000|2021-01-19 06:20:00|8288.3|8276.3|8292.8|8280.8|8292.8|8280.8|8288.3|8276.3|0
1611037500000|2021-01-19 06:25:00|8292.4|8280.4|8294|8282|8295.1|8283.1|8290.6|8278.6|0
1611037800000|2021-01-19 06:30:00|8293.6|8281.6|8296.9|8284.9|8299.7|8287.7|8292.9|8280.9|0
1611038100000|2021-01-19 06:35:00|8296.8|8284.8|8294.7|8282.7|8296.9|8284.9|8293.5|8281.5|0
1611038400000|2021-01-19 06:40:00|8294.8|8282.8|8292.5|8280.5|8294.8|8282.8|8292.4|8280.4|0
1611038700000|2021-01-19 06:45:00|8292.4|8280.4|8290.2|8278.2|8292.5|8280.5|8288.1|8276.1|0
1611039000000|2021-01-19 06:50:00|8290.3|8278.3|8290.4|8278.4|8292.6|8280.6|8288.1|8276.1|0
1611039300000|2021-01-19 06:55:00|8291.2|8279.2|8286.1|8274.1|8294.8|8282.8|8286|8274|0
1611039600000|2021-01-19 07:00:00|8286.5|8274.5|8290.8|8285.8|8296.3|8291.3|8286.5|8274.5|67
1611039900000|2021-01-19 07:05:00|8291.3|8286.3|8290.8|8285.8|8293.3|8288.3|8288.8|8283.8|24
1611040200000|2021-01-19 07:10:00|8290.3|8285.3|8289.8|8284.8|8293.8|8288.8|8289.3|8284.3|8
1611040500000|2021-01-19 07:15:00|8289.3|8284.3|8290.8|8285.8|8290.8|8285.8|8286.8|8281.8|19
1611040800000|2021-01-19 07:20:00|8290.3|8285.3|8288.3|8283.3|8291.8|8286.8|8287.8|8282.8|5
1611041100000|2021-01-19 07:25:00|8288.8|8283.8|8295.3|8290.3|8295.3|8290.3|8288.8|8283.8|7
1611041400000|2021-01-19 07:30:00|8295.8|8290.8|8303.8|8298.8|8305.3|8300.3|8295.3|8290.3|9
1611041700000|2021-01-19 07:35:00|8304.3|8299.3|8304.3|8299.3|8306.3|8301.3|8301.3|8296.3|23
1611042000000|2021-01-19 07:40:00|8304.8|8299.8|8304.3|8299.3|8307.8|8302.8|8301.3|8296.3|6
1611042300000|2021-01-19 07:45:00|8304.8|8299.8|8305.8|8300.8|8308.3|8303.3|8304.3|8299.3|7
1611042600000|2021-01-19 07:50:00|8304.3|8299.3|8303.8|8298.8|8308.8|8303.8|8302.8|8297.8|12
1611042900000|2021-01-19 07:55:00|8304.3|8299.3|8304.8|8299.8|8304.8|8299.8|8298.8|8293.8|9
1611043200000|2021-01-19 08:00:00|8305.8|8300.8|8294.3|8289.3|8316.8|8311.8|8293.3|8288.3|431
1611043500000|2021-01-19 08:05:00|8294.8|8289.8|8301.3|8296.3|8314.8|8309.8|8289.8|8284.8|205
1611043800000|2021-01-19 08:10:00|8301.8|8296.8|8295.8|8290.8|8302.3|8297.3|8290.3|8285.3|162
1611044100000|2021-01-19 08:15:00|8296.3|8291.3|8293.8|8288.8|8300.3|8295.3|8290.3|8285.3|173
1611044400000|2021-01-19 08:20:00|8294.3|8289.3|8294.3|8289.3|8294.3|8289.3|8285.8|8280.8|116
1611044700000|2021-01-19 08:25:00|8295.8|8290.8|8296.3|8291.3|8301.8|8296.8|8291.3|8286.3|100
1611045000000|2021-01-19 08:30:00|8296.8|8291.8|8289.3|8284.3|8301.8|8296.8|8286.8|8281.8|58
1611045300000|2021-01-19 08:35:00|8289.8|8284.8|8281.8|8276.8|8290.8|8285.8|8280.8|8275.8|144
1611045600000|2021-01-19 08:40:00|8283.3|8278.3|8280.3|8275.3|8285.8|8280.8|8278.8|8273.8|110
1611045900000|2021-01-19 08:45:00|8280.8|8275.8|8279.3|8274.3|8281.3|8276.3|8274.3|8269.3|60
1611046200000|2021-01-19 08:50:00|8278.8|8273.8|8275.3|8270.3|8279.3|8274.3|8272.3|8267.3|85
1611046500000|2021-01-19 08:55:00|8275.8|8270.8|8264.3|8259.3|8276.3|8271.3|8259.3|8254.3|71
1611046800000|2021-01-19 09:00:00|8263.8|8258.8|8263.3|8258.3|8265.8|8260.8|8257.8|8252.8|143
1611047100000|2021-01-19 09:05:00|8261.8|8256.8|8256.8|8251.8|8262.8|8257.8|8254.8|8249.8|63
1611047400000|2021-01-19 09:10:00|8256.3|8251.3|8246.8|8241.8|8256.8|8251.8|8245.3|8240.3|90
1611047700000|2021-01-19 09:15:00|8247.3|8242.3|8241.8|8236.8|8247.3|8242.3|8233.3|8228.3|92
1611048000000|2021-01-19 09:20:00|8241.3|8236.3|8233.8|8228.8|8244.3|8239.3|8233.3|8228.3|188
1611048300000|2021-01-19 09:25:00|8233.3|8228.3|8228.8|8223.8|8236.8|8231.8|8225.8|8220.8|74
1611048600000|2021-01-19 09:30:00|8229.3|8224.3|8237.8|8232.8|8240.8|8235.8|8225.8|8220.8|110
1611048900000|2021-01-19 09:35:00|8237.3|8232.3|8238.3|8233.3|8240.8|8235.8|8234.8|8229.8|75
1611049200000|2021-01-19 09:40:00|8239.3|8234.3|8245.8|8240.8|8247.8|8242.8|8236.8|8231.8|52
1611049500000|2021-01-19 09:45:00|8245.3|8240.3|8245.3|8240.3|8247.3|8242.3|8242.8|8237.8|38
1611049800000|2021-01-19 09:50:00|8245.8|8240.8|8247.3|8242.3|8249.3|8244.3|8245.3|8240.3|37
1611050100000|2021-01-19 09:55:00|8246.8|8241.8|8246.8|8241.8|8248.3|8243.3|8244.8|8239.8|20
1611050400000|2021-01-19 10:00:00|8247.3|8242.3|8245.3|8240.3|8253.3|8248.3|8245.3|8240.3|56
1611050700000|2021-01-19 10:05:00|8244.8|8239.8|8246.3|8241.3|8253.8|8248.8|8244.3|8239.3|50
1611051000000|2021-01-19 10:10:00|8246.8|8241.8|8244.3|8239.3|8252.8|8247.8|8244.3|8239.3|55
1611051300000|2021-01-19 10:15:00|8244.8|8239.8|8243.3|8238.3|8245.3|8240.3|8239.3|8234.3|67
1611051600000|2021-01-19 10:20:00|8243.8|8238.8|8238.3|8233.3|8244.3|8239.3|8236.3|8231.3|25
1611051900000|2021-01-19 10:25:00|8237.8|8232.8|8236.3|8231.3|8237.8|8232.8|8230.3|8225.3|61
1611052200000|2021-01-19 10:30:00|8235.8|8230.8|8235.3|8230.3|8237.8|8232.8|8232.3|8227.3|22
1611052500000|2021-01-19 10:35:00|8235.8|8230.8|8234.8|8229.8|8241.3|8236.3|8234.3|8229.3|38
1611052800000|2021-01-19 10:40:00|8234.3|8229.3|8236.3|8231.3|8236.3|8231.3|8232.8|8227.8|9
1611053100000|2021-01-19 10:45:00|8234.3|8229.3|8235.8|8230.8|8238.3|8233.3|8233.3|8228.3|24
1611053400000|2021-01-19 10:50:00|8235.3|8230.3|8229.3|8224.3|8235.3|8230.3|8228.3|8223.3|33
1611053700000|2021-01-19 10:55:00|8228.3|8223.3|8230.3|8225.3|8236.3|8231.3|8227.8|8222.8|46
1611054000000|2021-01-19 11:00:00|8229.8|8224.8|8231.8|8226.8|8237.3|8232.3|8226.3|8221.3|20
1611054300000|2021-01-19 11:05:00|8232.3|8227.3|8230.3|8225.3|8232.3|8227.3|8228.3|8223.3|15
1611054600000|2021-01-19 11:10:00|8230.8|8225.8|8240.3|8235.3|8241.8|8236.8|8230.3|8225.3|28
1611054900000|2021-01-19 11:15:00|8240.8|8235.8|8237.3|8232.3|8240.8|8235.8|8236.8|8231.8|28
1611055200000|2021-01-19 11:20:00|8237.8|8232.8|8241.8|8236.8|8244.3|8239.3|8235.8|8230.8|15
1611055500000|2021-01-19 11:25:00|8241.3|8236.3|8240.3|8235.3|8241.3|8236.3|8235.3|8230.3|57
1611055800000|2021-01-19 11:30:00|8240.8|8235.8|8240.3|8235.3|8241.8|8236.8|8239.8|8234.8|9
1611056100000|2021-01-19 11:35:00|8239.8|8234.8|8238.8|8233.8|8239.8|8234.8|8235.3|8230.3|50
1611056400000|2021-01-19 11:40:00|8237.8|8232.8|8240.8|8235.8|8240.8|8235.8|8236.3|8231.3|57
1611056700000|2021-01-19 11:45:00|8240.3|8235.3|8237.8|8232.8|8240.3|8235.3|8234.3|8229.3|25
1611057000000|2021-01-19 11:50:00|8237.3|8232.3|8234.3|8229.3|8237.3|8232.3|8232.3|8227.3|14
1611057300000|2021-01-19 11:55:00|8234.8|8229.8|8236.3|8231.3|8237.8|8232.8|8233.8|8228.8|40
1611057600000|2021-01-19 12:00:00|8235.3|8230.3|8228.3|8223.3|8235.3|8230.3|8228.3|8223.3|27
1611057900000|2021-01-19 12:05:00|8229.3|8224.3|8223.3|8218.3|8230.3|8225.3|8221.3|8216.3|34
1611058200000|2021-01-19 12:10:00|8223.8|8218.8|8229.3|8224.3|8229.3|8224.3|8223.8|8218.8|28
1611058500000|2021-01-19 12:15:00|8229.8|8224.8|8237.3|8232.3|8237.3|8232.3|8229.3|8224.3|155
1611058800000|2021-01-19 12:20:00|8236.8|8231.8|8236.8|8231.8|8239.3|8234.3|8234.3|8229.3|30
1611059100000|2021-01-19 12:25:00|8237.3|8232.3|8231.3|8226.3|8237.3|8232.3|8229.8|8224.8|41
1611059400000|2021-01-19 12:30:00|8230.3|8225.3|8227.3|8222.3|8230.3|8225.3|8226.8|8221.8|12
1611059700000|2021-01-19 12:35:00|8226.3|8221.3|8224.3|8219.3|8228.3|8223.3|8223.8|8218.8|24
1611060000000|2021-01-19 12:40:00|8223.7|8218.7|8227.7|8222.7|8227.7|8222.7|8221.7|8216.7|19
1611060300000|2021-01-19 12:45:00|8228.2|8223.2|8233.2|8228.2|8235.2|8230.2|8227.7|8222.7|34
1611060600000|2021-01-19 12:50:00|8232.7|8227.7|8233.7|8228.7|8234.2|8229.2|8230.7|8225.7|23
1611060900000|2021-01-19 12:55:00|8233.2|8228.2|8235.7|8230.7|8237.2|8232.2|8232.2|8227.2|24
1611061200000|2021-01-19 13:00:00|8236.2|8231.2|8230.7|8225.7|8236.7|8231.7|8230.7|8225.7|22
1611061500000|2021-01-19 13:05:00|8231.2|8226.2|8232.7|8227.7|8234.7|8229.7|8229.7|8224.7|22
1611061800000|2021-01-19 13:10:00|8231.7|8226.7|8237.7|8232.7|8242.7|8237.7|8231.7|8226.7|239
1611062100000|2021-01-19 13:15:00|8238.7|8233.7|8235.2|8230.2|8240.2|8235.2|8233.2|8228.2|18
1611062400000|2021-01-19 13:20:00|8235.7|8230.7|8232.7|8227.7|8235.7|8230.7|8231.7|8226.7|3
1611062700000|2021-01-19 13:25:00|8233.2|8228.2|8232.7|8227.7|8236.2|8231.2|8232.7|8227.7|21
1611063000000|2021-01-19 13:30:00|8232.2|8227.2|8238.7|8233.7|8239.7|8234.7|8232.2|8227.2|29
1611063300000|2021-01-19 13:35:00|8238.2|8233.2|8237.2|8232.2|8239.7|8234.7|8236.2|8231.2|34
1611063600000|2021-01-19 13:40:00|8236.7|8231.7|8239.7|8234.7|8240.7|8235.7|8236.7|8231.7|31
1611063900000|2021-01-19 13:45:00|8239.2|8234.2|8236.7|8231.7|8240.2|8235.2|8236.2|8231.2|36
1611064200000|2021-01-19 13:50:00|8236.2|8231.2|8238.7|8233.7|8239.2|8234.2|8234.2|8229.2|33
1611064500000|2021-01-19 13:55:00|8238.2|8233.2|8241.2|8236.2|8242.2|8237.2|8237.7|8232.7|38
1611064800000|2021-01-19 14:00:00|8240.7|8235.7|8239.7|8234.7|8246.7|8241.7|8239.7|8234.7|89
1611065100000|2021-01-19 14:05:00|8240.2|8235.2|8240.7|8235.7|8241.7|8236.7|8238.7|8233.7|69
1611065400000|2021-01-19 14:10:00|8241.2|8236.2|8243.7|8238.7|8244.7|8239.7|8241.2|8236.2|26
1611065700000|2021-01-19 14:15:00|8243.2|8238.2|8247.7|8242.7|8248.7|8243.7|8242.7|8237.7|82
1611066000000|2021-01-19 14:20:00|8248.2|8243.2|8248.7|8243.7|8249.7|8244.7|8246.2|8241.2|31
1611066300000|2021-01-19 14:25:00|8248.2|8243.2|8247.7|8242.7|8248.2|8243.2|8244.2|8239.2|59
1611066600000|2021-01-19 14:30:00|8247.2|8242.2|8228.7|8223.7|8248.7|8243.7|8227.7|8222.7|160
1611066900000|2021-01-19 14:35:00|8228.2|8223.2|8230.2|8225.2|8232.7|8227.7|8226.2|8221.2|84
1611067200000|2021-01-19 14:40:00|8230.7|8225.7|8225.2|8220.2|8231.2|8226.2|8221.2|8216.2|178
1611067500000|2021-01-19 14:45:00|8224.7|8219.7|8217.7|8212.7|8228.7|8223.7|8214.7|8209.7|117
1611067800000|2021-01-19 14:50:00|8217.2|8212.2|8213.7|8208.7|8219.7|8214.7|8210.7|8205.7|51
1611068100000|2021-01-19 14:55:00|8213.2|8208.2|8219.7|8214.7|8221.2|8216.2|8211.2|8206.2|94
1611068400000|2021-01-19 15:00:00|8218.7|8213.7|8208.2|8203.2|8220.2|8215.2|8207.2|8202.2|90
1611068700000|2021-01-19 15:05:00|8208.7|8203.7|8206.7|8201.7|8213.2|8208.2|8202.7|8197.7|55
1611069000000|2021-01-19 15:10:00|8206.5|8201.5|8208.5|8203.5|8209.5|8204.5|8200.5|8195.5|56
1611069300000|2021-01-19 15:15:00|8207.5|8202.5|8210.5|8205.5|8211.5|8206.5|8204.5|8199.5|70
1611069600000|2021-01-19 15:20:00|8210|8205|8208.5|8203.5|8210.5|8205.5|8205|8200|53
1611069900000|2021-01-19 15:25:00|8209|8204|8220.5|8215.5|8220.5|8215.5|8208|8203|71
1611070200000|2021-01-19 15:30:00|8220|8215|8213.5|8208.5|8220|8215|8212.5|8207.5|205
1611070500000|2021-01-19 15:35:00|8214|8209|8214.5|8209.5|8219.5|8214.5|8211.5|8206.5|127
1611070800000|2021-01-19 15:40:00|8213.5|8208.5|8226|8221|8226|8221|8212.5|8207.5|92
1611071100000|2021-01-19 15:45:00|8226.5|8221.5|8224.5|8219.5|8229.5|8224.5|8220.5|8215.5|102
1611071400000|2021-01-19 15:50:00|8225|8220|8224|8219|8228.5|8223.5|8223.5|8218.5|122
1611071700000|2021-01-19 15:55:00|8224.5|8219.5|8218.5|8213.5|8225.5|8220.5|8216|8211|155
1611072000000|2021-01-19 16:00:00|8217.5|8212.5|8224|8219|8225|8220|8216.5|8211.5|153
1611072300000|2021-01-19 16:05:00|8224.5|8219.5|8217|8212|8225.5|8220.5|8216.5|8211.5|213
1611072600000|2021-01-19 16:10:00|8217.5|8212.5|8214.5|8209.5|8220|8215|8211.5|8206.5|156
1611072900000|2021-01-19 16:15:00|8214|8209|8204.5|8199.5|8215.5|8210.5|8204.5|8199.5|251
1611073200000|2021-01-19 16:20:00|8205|8200|8207.5|8202.5|8209|8204|8203.5|8198.5|168
1611073500000|2021-01-19 16:25:00|8208|8203|8209.5|8204.5|8212|8207|8207.5|8202.5|182
1611073800000|2021-01-19 16:30:00|8210.5|8203.5|8205.5|8198.5|8213.5|8207.5|8202.5|8196.5|344
1611074100000|2021-01-19 16:35:00|8204.5|8197.5|8202.5|8194.5|8206.5|8199.5|8201.5|8194.5|136
1611074400000|2021-01-19 16:40:00|8203.5|8195.5|8207.5|8200.5|8207.5|8201.5|8203.5|8195.5|26
1611074700000|2021-01-19 16:45:00|8208.5|8201.5|8209.5|8202.5|8211.5|8204.5|8206.5|8200.5|24
1611075000000|2021-01-19 16:50:00|8210.5|8203.5|8213.5|8205.5|8214.5|8207.5|8210.5|8203.5|25
1611075300000|2021-01-19 16:55:00|8212.5|8206.5|8208.5|8201.5|8212.5|8206.5|8208.5|8201.5|12
1611075600000|2021-01-19 17:00:00|8207.5|8200.5|8210.5|8203.5|8210.5|8203.5|8207.5|8200.5|17
1611075900000|2021-01-19 17:05:00|8211.5|8204.5|8212.5|8205.5|8212.5|8205.5|8211.5|8204.5|4
1611076200000|2021-01-19 17:10:00|8211.5|8204.5|8211.5|8204.5|8212.5|8204.5|8211.5|8204.5|5
1611076500000|2021-01-19 17:15:00|8212.5|8205.5|8211.5|8204.5|8212.5|8205.5|8210.5|8203.5|6
1611076800000|2021-01-19 17:20:00|8210.5|8203.5|8211.5|8203.5|8211.5|8203.5|8209.5|8202.5|4
1611077100000|2021-01-19 17:25:00|8210.5|8204.5|8210.5|8202.5|8210.5|8204.5|8209.5|8202.5|5
1611077400000|2021-01-19 17:30:00|8211.5|8203.5|8210.5|8203.5|8211.5|8203.5|8209.5|8201.5|1
1611077700000|2021-01-19 17:35:00|8211.5|8206.5|8216.5|8209.5|8217.5|8211.5|8211.5|8204.5|59
1611078000000|2021-01-19 17:40:00|8217.5|8211.5|8228.5|8221.5|8228.5|8221.5|8217.5|8209.5|32
1611078300000|2021-01-19 17:45:00|8229.5|8220.5|8222.5|8214.5|8229.5|8220.5|8222.5|8214.5|7
1611078600000|2021-01-19 17:50:00|8221.5|8213.5|8221.5|8213.5|8221.5|8213.5|8219.5|8212.5|2
1611078900000|2021-01-19 17:55:00|8222.5|8214.5|8225.5|8217.5|8226.5|8218.5|8221.5|8213.5|6
1611079200000|2021-01-19 18:00:00|8227.5|8218.5|8227.5|8220.5|8228.5|8221.5|8226.5|8218.5|4
1611079500000|2021-01-19 18:05:00|8226.5|8219.5|8226.5|8219.5|8226.5|8219.5|8224.5|8217.5|1
1611079800000|2021-01-19 18:10:00|8225.5|8220.5|8227.5|8219.5|8229.5|8222.5|8225.5|8218.5|16
1611080100000|2021-01-19 18:15:00|8226.5|8217.5|8226.5|8219.5|8228.5|8220.5|8224.5|8216.5|21
1611080400000|2021-01-19 18:20:00|8225.5|8216.5|8226.5|8218.5|8226.5|8218.5|8223.5|8216.5|7
1611080700000|2021-01-19 18:25:00|8227.5|8219.5|8227.5|8220.5|8228.5|8220.5|8227.5|8219.5|0
1611081000000|2021-01-19 18:30:00|8226.5|8218.5|8226.5|8219.5|8226.5|8219.5|8224.5|8218.5|14
1611081300000|2021-01-19 18:35:00|8227.5|8220.5|8227.5|8219.5|8229.5|8222.5|8227.5|8219.5|4
1611081600000|2021-01-19 18:40:00|8226.5|8218.5|8226.5|8219.5|8226.5|8219.5|8226.5|8218.5|0
1611081900000|2021-01-19 18:45:00|8227.5|8220.5|8230.5|8222.5|8230.5|8223.5|8227.5|8219.5|10
1611082200000|2021-01-19 18:50:00|8229.5|8223.5|8230.5|8224.5|8230.5|8224.5|8229.5|8223.5|1
1611082500000|2021-01-19 18:55:00|8231.5|8223.5|8232|8220|8232|8224.5|8220|8211.5|21
1611082800000|2021-01-19 19:00:00|8231.8|8219.8|8229.8|8217.8|8232.1|8220.1|8227.9|8215.9|0
1611083100000|2021-01-19 19:05:00|8229.7|8217.7|8232.2|8220.2|8232.2|8220.2|8229.7|8217.7|0
1611083400000|2021-01-19 19:10:00|8232.1|8220.1|8234.2|8222.2|8234.2|8222.2|8232.1|8220.1|0
1611083700000|2021-01-19 19:15:00|8234.3|8222.3|8232.1|8220.1|8234.3|8222.3|8231.9|8219.9|0
1611084000000|2021-01-19 19:20:00|8232|8220|8229.9|8217.9|8234.1|8222.1|8229.9|8217.9|0
1611084300000|2021-01-19 19:25:00|8230|8218|8229.7|8217.7|8232.1|8220.1|8227.5|8215.5|0
1611084600000|2021-01-19 19:30:00|8229.8|8217.8|8227.6|8215.6|8232.1|8220.1|8225.2|8213.2|0
1611084900000|2021-01-19 19:35:00|8227.7|8215.7|8225.2|8213.2|8227.7|8215.7|8225.2|8213.2|0
1611085200000|2021-01-19 19:40:00|8225.3|8213.3|8223|8211|8227.4|8215.4|8222.8|8210.8|0
1611085500000|2021-01-19 19:45:00|8222.9|8210.9|8227.6|8215.6|8229.5|8217.5|8222.8|8210.8|0
1611085800000|2021-01-19 19:50:00|8229.5|8217.5|8229.5|8217.5|8229.7|8217.7|8227.4|8215.4|0
1611086100000|2021-01-19 19:55:00|8229.6|8217.6|8229.5|8217.5|8231.8|8219.8|8227.3|8215.3|0
1611086400000|2021-01-19 20:00:00|8229.4|8217.4|8232.1|8220.1|8232.1|8220.1|8229.3|8217.3|0
1611086700000|2021-01-19 20:05:00|8232|8220|8232|8220|8232.1|8220.1|8229.7|8217.7|0
1611087000000|2021-01-19 20:10:00|8232.1|8220.1|8229.9|8217.9|8232.1|8220.1|8227.6|8215.6|0
1611087300000|2021-01-19 20:15:00|8229.8|8217.8|8229.6|8217.6|8229.9|8217.9|8227.5|8215.5|0
1611087600000|2021-01-19 20:20:00|8229.7|8217.7|8227.3|8215.3|8229.7|8217.7|8227.3|8215.3|0
1611087900000|2021-01-19 20:25:00|8227.2|8215.2|8228|8216|8229.5|8217.5|8227.2|8215.2|0
1611088200000|2021-01-19 20:30:00|8228.1|8216.1|8230.3|8218.3|8230.3|8218.3|8225.8|8213.8|0
1611088500000|2021-01-19 20:35:00|8230.2|8218.2|8228.3|8216.3|8230.4|8218.4|8225.9|8213.9|0
1611088800000|2021-01-19 20:40:00|8228.2|8216.2|8232.5|8220.5|8232.7|8220.7|8226|8214|0
1611089100000|2021-01-19 20:45:00|8232.4|8220.4|8227.9|8215.9|8232.6|8220.6|8227.8|8215.8|0
1611089400000|2021-01-19 20:50:00|8229.8|8217.8|8232.3|8220.3|8232.4|8220.4|8225.9|8213.9|0
1611089700000|2021-01-19 20:55:00|8234.2|8222.2|8237|8225|8238.1|8226.1|8232.7|8220.7|0
1611090000000|2021-01-19 21:00:00|8237.1|8225.1|8237.8|8225.8|8237.8|8225.8|8231.9|8219.9|0
1611090300000|2021-01-19 21:05:00|8237.3|8225.3|8237.3|8225.3|8237.8|8225.8|8233.5|8221.5|0
1611090600000|2021-01-19 21:10:00|8236.9|8224.9|8233.7|8221.7|8237.8|8225.8|8233|8221|0
1611090900000|2021-01-19 21:15:00|8234.3|8222.3|8233.5|8221.5|8234.9|8222.9|8232.9|8220.9|0
1611091200000|2021-01-19 21:20:00|8235.4|8223.4|8235.2|8223.2|8235.8|8223.8|8234.1|8222.1|0
1611091500000|2021-01-19 21:25:00|8235.4|8223.4|8235.2|8223.2|8236|8224|8234.7|8222.7|0
1611091800000|2021-01-19 21:30:00|8234.6|8222.6|8237.1|8225.1|8237.6|8225.6|8234.2|8222.2|0
1611092100000|2021-01-19 21:35:00|8237.2|8225.2|8238|8226|8238.5|8226.5|8236.2|8224.2|0
1611092400000|2021-01-19 21:40:00|8238.1|8226.1|8239.5|8227.5|8239.5|8227.5|8237.9|8225.9|0
1611092700000|2021-01-19 21:45:00|8239.6|8227.6|8240.6|8228.6|8241.9|8229.9|8239.5|8227.5|0
1611093000000|2021-01-19 21:50:00|8240.5|8228.5|8241.5|8229.5|8242.6|8230.6|8240.1|8228.1|0
1611093300000|2021-01-19 21:55:00|8242.2|8230.2|8241.5|8229.5|8243.1|8231.1|8241|8229|0
1611093600000|2021-01-19 22:00:00|8241.6|8229.6|8241.2|8229.2|8242|8230|8241.2|8229.2|0
1611093900000|2021-01-19 22:05:00|8241|8229|8240.8|8228.8|8241.2|8229.2|8240.6|8228.6|0
1611094500000|2021-01-19 22:15:00|8241|8229|8241.4|8229.4|8241.4|8229.4|8240.8|8228.8|0
1611094800000|2021-01-19 22:20:00|8241.8|8229.8|8239.9|8227.9|8241.8|8229.8|8239.9|8227.9|0
1611095100000|2021-01-19 22:25:00|8240.1|8228.1|8240.6|8228.6|8240.8|8228.8|8240.1|8228.1|0
1611095400000|2021-01-19 22:30:00|8240.7|8228.7|8240.9|8228.9|8240.9|8228.9|8240.7|8228.7|0
1611095700000|2021-01-19 22:35:00|8240.7|8228.7|8240.7|8228.7|8240.7|8228.7|8240.7|8228.7|0
1611096300000|2021-01-19 22:45:00|8240.9|8228.9|8241.9|8229.9|8243.2|8231.2|8240.9|8228.9|0
1611096600000|2021-01-19 22:50:00|8242.7|8230.7|8242.3|8230.3|8242.7|8230.7|8241.9|8229.9|0
1611096900000|2021-01-19 22:55:00|8242.1|8230.1|8242.5|8230.5|8243.6|8231.6|8241.3|8229.3|0
1611097200000|2021-01-19 23:00:00|8242.7|8230.7|8253.7|8241.7|8255.1|8243.1|8242.7|8230.7|0
1611097500000|2021-01-19 23:05:00|8253.3|8241.3|8253.4|8241.4|8256|8244|8252.1|8240.1|0
1611097800000|2021-01-19 23:10:00|8253.6|8241.6|8250.8|8238.8|8253.8|8241.8|8249.9|8237.9|0
1611098100000|2021-01-19 23:15:00|8250.4|8238.4|8252.4|8240.4|8252.9|8240.9|8250.4|8238.4|0
1611098400000|2021-01-19 23:20:00|8252.7|8240.7|8253.8|8241.8|8253.8|8241.8|8252|8240|0
1611098700000|2021-01-19 23:25:00|8254.3|8242.3|8259.7|8247.7|8259.7|8247.7|8254.3|8242.3|0
1611099000000|2021-01-19 23:30:00|8260.2|8248.2|8256.7|8244.7|8260.2|8248.2|8255.4|8243.4|0
1611099300000|2021-01-19 23:35:00|8256.8|8244.8|8255.4|8243.4|8257.7|8245.7|8255.4|8243.4|0
1611099600000|2021-01-19 23:40:00|8255.6|8243.6|8254.7|8242.7|8256.1|8244.1|8253.8|8241.8|0
1611099900000|2021-01-19 23:45:00|8255.4|8243.4|8257.7|8245.7|8257.7|8245.7|8255.4|8243.4|0
1611100200000|2021-01-19 23:50:00|8257.6|8245.6|8258.3|8246.3|8258.6|8246.6|8256.3|8244.3|0
1611100500000|2021-01-19 23:55:00|8258.4|8246.4|8259.5|8247.5|8259.5|8247.5|8257|8245|0
1611100800000|2021-01-20 00:00:00|8259.4|8247.4|8254|8242|8259.5|8247.5|8254|8242|0
1611101100000|2021-01-20 00:05:00|8254.2|8242.2|8254|8242|8256.1|8244.1|8251.7|8239.7|0
1611101400000|2021-01-20 00:10:00|8254.1|8242.1|8253.6|8241.6|8254.5|8242.5|8251|8239|0
1611101700000|2021-01-20 00:15:00|8253.8|8241.8|8244.9|8232.9|8254|8242|8244.9|8232.9|0
1611102000000|2021-01-20 00:20:00|8245.7|8233.7|8244.8|8232.8|8249.2|8237.2|8244.7|8232.7|0
1611102300000|2021-01-20 00:25:00|8244.7|8232.7|8244.8|8232.8|8247|8235|8240.4|8228.4|0
1611102600000|2021-01-20 00:30:00|8243.9|8231.9|8241.7|8229.7|8243.9|8231.9|8241.6|8229.6|0
1611102900000|2021-01-20 00:35:00|8241.6|8229.6|8240.7|8228.7|8241.8|8229.8|8239.5|8227.5|0
1611103200000|2021-01-20 00:40:00|8241.1|8229.1|8239.7|8227.7|8241.8|8229.8|8239.6|8227.6|0
1611103500000|2021-01-20 00:45:00|8239.6|8227.6|8234.2|8222.2|8241.8|8229.8|8233.1|8221.1|0
1611103800000|2021-01-20 00:50:00|8235.2|8223.2|8235.3|8223.3|8237.5|8225.5|8235.2|8223.2|0
1611104100000|2021-01-20 00:55:00|8235.7|8223.7|8234.2|8222.2|8236.4|8224.4|8233.1|8221.1|0
1611104400000|2021-01-20 01:00:00|8233.8|8221.8|8235.3|8223.3|8237.5|8225.5|8233.1|8221.1|0
1611104700000|2021-01-20 01:05:00|8234.9|8222.9|8220.7|8208.7|8234.9|8222.9|8219.6|8207.6|0
1611105000000|2021-01-20 01:10:00|8220.3|8208.3|8219.4|8207.4|8223.9|8211.9|8219.4|8207.4|0
1611105300000|2021-01-20 01:15:00|8219.5|8207.5|8230.4|8218.4|8230.4|8218.4|8219.5|8207.5|0
1611105600000|2021-01-20 01:20:00|8230|8218|8230.4|8218.4|8232.6|8220.6|8228.2|8216.2|0
1611105900000|2021-01-20 01:25:00|8231.2|8219.2|8223.6|8211.6|8232.6|8220.6|8223.5|8211.5|0
1611106200000|2021-01-20 01:30:00|8223.7|8211.7|8230.5|8218.5|8230.5|8218.5|8223.6|8211.6|0
1611106500000|2021-01-20 01:35:00|8230.9|8218.9|8228.2|8216.2|8234.9|8222.9|8228.2|8216.2|0
1611106800000|2021-01-20 01:40:00|8227.8|8215.8|8226|8214|8230.4|8218.4|8223.8|8211.8|0
1611107100000|2021-01-20 01:45:00|8225.8|8213.8|8230.2|8218.2|8230.3|8218.3|8225.8|8213.8|0
1611107400000|2021-01-20 01:50:00|8230.3|8218.3|8230.3|8218.3|8231.4|8219.4|8228|8216|0
1611107700000|2021-01-20 01:55:00|8232.5|8220.5|8230.3|8218.3|8232.5|8220.5|8228.1|8216.1|0
1611108000000|2021-01-20 02:00:00|8230.4|8218.4|8232.6|8220.6|8233.7|8221.7|8230.4|8218.4|0
1611108300000|2021-01-20 02:05:00|8233|8221|8234.8|8222.8|8234.8|8222.8|8232.6|8220.6|0
1611108600000|2021-01-20 02:10:00|8234.4|8222.4|8233.8|8221.8|8234.9|8222.9|8232.7|8220.7|0
1611108900000|2021-01-20 02:15:00|8234.2|8222.2|8232.7|8220.7|8234.9|8222.9|8232.6|8220.6|0
1611109200000|2021-01-20 02:20:00|8234.9|8222.9|8234.9|8222.9|8234.9|8222.9|8232.7|8220.7|0
1611109500000|2021-01-20 02:25:00|8235|8223|8232.8|8220.8|8237.1|8225.1|8232.8|8220.8|0
1611109800000|2021-01-20 02:30:00|8233.9|8221.9|8237.3|8225.3|8237.3|8225.3|8233.9|8221.9|0
1611110100000|2021-01-20 02:35:00|8236.9|8224.9|8237.3|8225.3|8237.4|8225.4|8235.1|8223.1|0
1611110400000|2021-01-20 02:40:00|8236.9|8224.9|8235.1|8223.1|8237.4|8225.4|8235.1|8223.1|0
1611110700000|2021-01-20 02:45:00|8235.5|8223.5|8237.2|8225.2|8237.3|8225.3|8235.1|8223.1|0
1611111000000|2021-01-20 02:50:00|8237.3|8225.3|8235.1|8223.1|8237.3|8225.3|8235|8223|0
1611111300000|2021-01-20 02:55:00|8236.2|8224.2|8235.1|8223.1|8237.3|8225.3|8235|8223|0
1611111600000|2021-01-20 03:00:00|8235.9|8223.9|8230.6|8218.6|8237.3|8225.3|8230.6|8218.6|0
1611111900000|2021-01-20 03:05:00|8230.7|8218.7|8230.5|8218.5|8232.8|8220.8|8230.5|8218.5|0
1611112200000|2021-01-20 03:10:00|8230.4|8218.4|8227.1|8215.1|8230.4|8218.4|8226|8214|0
1611112500000|2021-01-20 03:15:00|8227.5|8215.5|8225.9|8213.9|8229.3|8217.3|8223.7|8211.7|0
1611112800000|2021-01-20 03:20:00|8226|8214|8227.1|8215.1|8228.2|8216.2|8225.9|8213.9|0
1611113100000|2021-01-20 03:25:00|8226.6|8214.6|8225.2|8213.2|8226.6|8214.6|8223.7|8211.7|0
1611113400000|2021-01-20 03:30:00|8225.9|8213.9|8223.7|8211.7|8225.9|8213.9|8221.5|8209.5|0
1611113700000|2021-01-20 03:35:00|8224.1|8212.1|8225.9|8213.9|8225.9|8213.9|8224.1|8212.1|0
1611114000000|2021-01-20 03:40:00|8225.5|8213.5|8229.3|8217.3|8230.5|8218.5|8223.7|8211.7|0
1611114300000|2021-01-20 03:45:00|8229.7|8217.7|8230.5|8218.5|8230.5|8218.5|8229.7|8217.7|0
1611114600000|2021-01-20 03:50:00|8230.9|8218.9|8228.2|8216.2|8232.6|8220.6|8227.1|8215.1|0
1611114900000|2021-01-20 03:55:00|8227.3|8215.3|8227.1|8215.1|8228.2|8216.2|8226|8214|0
1611115200000|2021-01-20 04:00:00|8226.7|8214.7|8221.4|8209.4|8227.1|8215.1|8221.4|8209.4|0
1611115500000|2021-01-20 04:05:00|8220.6|8208.6|8213.7|8201.7|8220.6|8208.6|8211.4|8199.4|0
1611115800000|2021-01-20 04:10:00|8213.6|8201.6|8213.7|8201.7|8213.8|8201.8|8211.5|8199.5|0
1611116100000|2021-01-20 04:15:00|8213.8|8201.8|8213.6|8201.6|8213.8|8201.8|8211.4|8199.4|0
1611116400000|2021-01-20 04:20:00|8213.8|8201.8|8211.9|8199.9|8213.8|8201.8|8209.3|8197.3|0
1611116700000|2021-01-20 04:25:00|8212|8200|8214.3|8202.3|8214.3|8202.3|8212|8200|0
1611117000000|2021-01-20 04:30:00|8213.9|8201.9|8212.1|8200.1|8214.3|8202.3|8212.1|8200.1|0
1611117300000|2021-01-20 04:35:00|8212.5|8200.5|8216.5|8204.5|8216.6|8204.6|8212.5|8200.5|0
1611117600000|2021-01-20 04:40:00|8216.6|8204.6|8216.7|8204.7|8216.7|8204.7|8216.5|8204.5|0
1611117900000|2021-01-20 04:45:00|8216.6|8204.6|8216.7|8204.7|8216.7|8204.7|8216.6|8204.6|0
1611118200000|2021-01-20 04:50:00|8216.6|8204.6|8216.7|8204.7|8216.7|8204.7|8212.3|8200.3|0
1611118500000|2021-01-20 04:55:00|8216.6|8204.6|8216.8|8204.8|8216.8|8204.8|8216.6|8204.6|0
1611118800000|2021-01-20 05:00:00|8216.7|8204.7|8214.4|8202.4|8216.7|8204.7|8214.4|8202.4|0
1611119100000|2021-01-20 05:05:00|8214.8|8202.8|8216.8|8204.8|8216.8|8204.8|8214.4|8202.4|0
1611119400000|2021-01-20 05:10:00|8216.7|8204.7|8216.8|8204.8|8216.9|8204.9|8216.7|8204.7|0
1611119700000|2021-01-20 05:15:00|8217.2|8205.2|8216.9|8204.9|8217.9|8205.9|8216.8|8204.8|0
1611120000000|2021-01-20 05:20:00|8217|8205|8214.5|8202.5|8217|8205|8214.5|8202.5|0
1611120300000|2021-01-20 05:25:00|8214.6|8202.6|8216.9|8204.9|8216.9|8204.9|8214.5|8202.5|0
1611120600000|2021-01-20 05:30:00|8216.8|8204.8|8215.6|8203.6|8216.9|8204.9|8214.5|8202.5|0
1611120900000|2021-01-20 05:35:00|8216|8204|8217|8205|8217.1|8205.1|8216|8204|0
1611121200000|2021-01-20 05:40:00|8217.1|8205.1|8217.1|8205.1|8217.1|8205.1|8217|8205|0
1611121500000|2021-01-20 05:45:00|8217|8205|8217.2|8205.2|8217.2|8205.2|8217|8205|0
1611121800000|2021-01-20 05:50:00|8217.1|8205.1|8219.4|8207.4|8219.5|8207.5|8217.1|8205.1|0
1611122100000|2021-01-20 05:55:00|8219.3|8207.3|8217.5|8205.5|8219.9|8207.9|8217.2|8205.2|0
1611122400000|2021-01-20 06:00:00|8217.6|8205.6|8217.5|8205.5|8219.8|8207.8|8217.5|8205.5|0
1611122700000|2021-01-20 06:05:00|8217.4|8205.4|8220|8208|8220.1|8208.1|8217.4|8205.4|0
1611123000000|2021-01-20 06:10:00|8219.9|8207.9|8222.2|8210.2|8222.2|8210.2|8219.9|8207.9|0
1611123300000|2021-01-20 06:15:00|8222.3|8210.3|8224.4|8212.4|8224.5|8212.5|8222.2|8210.2|0
1611123600000|2021-01-20 06:20:00|8224.5|8212.5|8227.1|8215.1|8227.1|8215.1|8224.4|8212.4|0
1611123900000|2021-01-20 06:25:00|8227.9|8215.9|8229.3|8217.3|8229.3|8217.3|8227|8215|0
1611124200000|2021-01-20 06:30:00|8228.5|8216.5|8231.5|8219.5|8231.5|8219.5|8227.1|8215.1|0
1611124500000|2021-01-20 06:35:00|8231.6|8219.6|8231.6|8219.6|8233.9|8221.9|8231.6|8219.6|0
1611124800000|2021-01-20 06:40:00|8231.7|8219.7|8229.6|8217.6|8232.8|8220.8|8229.5|8217.5|0
1611125100000|2021-01-20 06:45:00|8230.1|8218.1|8229.8|8217.8|8231.9|8219.9|8229.6|8217.6|0
1611125400000|2021-01-20 06:50:00|8229.7|8217.7|8236.3|8224.3|8238.5|8226.5|8229.7|8217.7|0
1611125700000|2021-01-20 06:55:00|8237.1|8225.1|8236.2|8224.2|8238.5|8226.5|8234|8222|0
1611126000000|2021-01-20 07:00:00|8236.1|8224.1|8226|8221|8236.1|8227.5|8218.5|8213.5|49
1611126300000|2021-01-20 07:05:00|8226.5|8221.5|8230|8225|8231.5|8226.5|8226.5|8221.5|10
1611126600000|2021-01-20 07:10:00|8229.5|8224.5|8230.5|8225.5|8231|8226|8227.5|8222.5|6
1611126900000|2021-01-20 07:15:00|8229.5|8224.5|8233.5|8228.5|8233.5|8228.5|8226.5|8221.5|17
1611127200000|2021-01-20 07:20:00|8233|8228|8237|8232|8237.5|8232.5|8233|8228|7
1611127500000|2021-01-20 07:25:00|8236.5|8231.5|8232|8227|8237|8232|8232|8227|5
1611127800000|2021-01-20 07:30:00|8233|8228|8236|8231|8238|8233|8233|8228|19
1611128100000|2021-01-20 07:35:00|8236.5|8231.5|8234|8229|8238.5|8233.5|8232.5|8227.5|11
1611128400000|2021-01-20 07:40:00|8234.5|8229.5|8236.5|8231.5|8238|8233|8234|8229|11
1611128700000|2021-01-20 07:45:00|8237|8232|8234|8229|8238|8233|8234|8229|9
1611129000000|2021-01-20 07:50:00|8233.5|8228.5|8228|8223|8235|8230|8225|8220|80
1611129300000|2021-01-20 07:55:00|8227.5|8222.5|8226|8221|8230|8225|8221.5|8216.5|36
1611129600000|2021-01-20 08:00:00|8223.5|8218.5|8225|8220|8242|8237|8223|8218|429
1611129900000|2021-01-20 08:05:00|8226.5|8221.5|8217.5|8212.5|8231.5|8226.5|8210.5|8205.5|365
1611130200000|2021-01-20 08:10:00|8217|8212|8203.5|8198.5|8218|8213|8202.5|8197.5|119
1611130500000|2021-01-20 08:15:00|8202.5|8197.5|8205|8200|8207.5|8202.5|8194|8189|149
1611130800000|2021-01-20 08:20:00|8205.5|8200.5|8209.5|8204.5|8212|8207|8198.5|8193.5|92
1611131100000|2021-01-20 08:25:00|8206.5|8201.5|8200|8195|8210.5|8205.5|8198.5|8193.5|114
1611131400000|2021-01-20 08:30:00|8201.5|8196.5|8198.5|8193.5|8206.5|8201.5|8194.5|8189.5|110
1611131700000|2021-01-20 08:35:00|8198|8193|8210|8205|8210.5|8205.5|8197.5|8192.5|71
1611132000000|2021-01-20 08:40:00|8209.5|8204.5|8226.5|8221.5|8228|8223|8208.5|8203.5|258
1611132300000|2021-01-20 08:45:00|8227|8222|8222|8217|8237|8232|8217|8212|297
1611132600000|2021-01-20 08:50:00|8221.5|8216.5|8216|8211|8226.5|8221.5|8212|8207|105
1611132900000|2021-01-20 08:55:00|8215.5|8210.5|8222|8217|8223|8218|8213|8208|69
1611133200000|2021-01-20 09:00:00|8221.5|8216.5|8224|8219|8229|8224|8220|8215|86
1611133500000|2021-01-20 09:05:00|8224.5|8219.5|8216.5|8211.5|8227|8222|8216.5|8211.5|62
1611133800000|2021-01-20 09:10:00|8217|8212|8216|8211|8223|8218|8216|8211|26
1611134100000|2021-01-20 09:15:00|8217|8212|8221|8216|8221|8216|8212|8207|48
1611134400000|2021-01-20 09:20:00|8222|8217|8212|8207|8224|8219|8212|8207|55
1611134700000|2021-01-20 09:25:00|8210|8205|8211|8206|8213|8208|8207|8202|49
1611135000000|2021-01-20 09:30:00|8210.5|8205.5|8200|8195|8213|8208|8200|8195|73
1611135300000|2021-01-20 09:35:00|8200.5|8195.5|8196|8191|8201.5|8196.5|8194|8189|52
1611135600000|2021-01-20 09:40:00|8195.5|8190.5|8205|8200|8207|8202|8195.5|8190.5|98
1611135900000|2021-01-20 09:45:00|8204.5|8199.5|8196|8191|8204.5|8199.5|8195.5|8190.5|30
1611136200000|2021-01-20 09:50:00|8196.5|8191.5|8194.5|8189.5|8197|8192|8189|8184|71
1611136500000|2021-01-20 09:55:00|8195|8190|8203|8198|8203.5|8198.5|8195|8190|64
1611136800000|2021-01-20 10:00:00|8203.5|8198.5|8215|8210|8215|8210|8203|8198|105
1611137100000|2021-01-20 10:05:00|8214.5|8209.5|8217|8212|8218|8213|8213|8208|84
1611137400000|2021-01-20 10:10:00|8216.5|8211.5|8218|8213|8221|8216|8215.5|8210.5|132
1611137700000|2021-01-20 10:15:00|8218.5|8213.5|8213.5|8208.5|8219.5|8214.5|8213|8208|50
1611138000000|2021-01-20 10:20:00|8214|8209|8212.5|8207.5|8218|8213|8210|8205|39
1611138300000|2021-01-20 10:25:00|8213|8208|8209|8204|8213|8208|8206.5|8201.5|36
1611138600000|2021-01-20 10:30:00|8209.5|8204.5|8200.5|8195.5|8209.5|8204.5|8198|8193|142
1611138900000|2021-01-20 10:35:00|8201|8196|8206.5|8201.5|8207.5|8202.5|8199|8194|33
1611139200000|2021-01-20 10:40:00|8206|8201|8203|8198|8208.5|8203.5|8200.5|8195.5|67
1611139500000|2021-01-20 10:45:00|8202|8197|8199|8194|8203|8198|8197.5|8192.5|32
1611139800000|2021-01-20 10:50:00|8198.5|8193.5|8195.5|8190.5|8198.5|8193.5|8191.5|8186.5|35
1611140100000|2021-01-20 10:55:00|8196|8191|8197|8192|8199|8194|8192.5|8187.5|40
1611140400000|2021-01-20 11:00:00|8197.5|8192.5|8195|8190|8199.5|8194.5|8189|8184|37
1611140700000|2021-01-20 11:05:00|8194.5|8189.5|8185|8180|8195|8190|8184.5|8179.5|58
1611141000000|2021-01-20 11:10:00|8184.5|8179.5|8177|8172|8185|8180|8176.5|8171.5|64
1611141300000|2021-01-20 11:15:00|8176.5|8171.5|8174.5|8169.5|8179|8174|8173.5|8168.5|64
1611141600000|2021-01-20 11:20:00|8175|8170|8171.5|8166.5|8178|8173|8171|8166|30
1611141900000|2021-01-20 11:25:00|8172|8167|8169|8164|8172.5|8167.5|8168|8163|52
1611142200000|2021-01-20 11:30:00|8169.5|8164.5|8165|8160|8170|8165|8161|8156|66
1611142500000|2021-01-20 11:35:00|8165.5|8160.5|8165.5|8160.5|8167|8162|8160.5|8155.5|47
1611142800000|2021-01-20 11:40:00|8165|8160|8164|8159|8167|8162|8162.5|8157.5|41
1611143100000|2021-01-20 11:45:00|8162.5|8157.5|8163.5|8158.5|8164|8159|8159|8154|44
1611143400000|2021-01-20 11:50:00|8162.5|8157.5|8162|8157|8163|8158|8156|8151|58
1611143700000|2021-01-20 11:55:00|8162.5|8157.5|8159.5|8154.5|8164|8159|8158.5|8153.5|56
1611144000000|2021-01-20 12:00:00|8160.5|8155.5|8160|8155|8163.5|8158.5|8159.5|8154.5|105
1611144300000|2021-01-20 12:05:00|8160.5|8155.5|8164|8159|8164.5|8159.5|8159|8154|52
1611144600000|2021-01-20 12:10:00|8164.5|8159.5|8169.5|8164.5|8170.5|8165.5|8164|8159|59
1611144900000|2021-01-20 12:15:00|8170|8165|8172|8167|8174.5|8169.5|8168|8163|71
1611145200000|2021-01-20 12:20:00|8171|8166|8172|8167|8172.5|8167.5|8168|8163|80
1611145500000|2021-01-20 12:25:00|8171.5|8166.5|8164|8159|8175|8170|8163.5|8158.5|122
1611145800000|2021-01-20 12:30:00|8163.5|8158.5|8159.5|8154.5|8164|8159|8159|8154|49
1611146100000|2021-01-20 12:35:00|8160|8155|8152.5|8147.5|8161|8156|8151.5|8146.5|108
1611146400000|2021-01-20 12:40:00|8151.7|8146.7|8143.2|8138.2|8151.7|8146.7|8141.2|8136.2|73
1611146700000|2021-01-20 12:45:00|8143.7|8138.7|8147.2|8142.2|8151.7|8146.7|8143.7|8138.7|23
1611147000000|2021-01-20 12:50:00|8147.7|8142.7|8155.2|8150.2|8155.2|8150.2|8147.2|8142.2|88
1611147300000|2021-01-20 12:55:00|8154.7|8149.7|8159.2|8154.2|8160.2|8155.2|8154.2|8149.2|42
1611147600000|2021-01-20 13:00:00|8160.2|8155.2|8158.7|8153.7|8162.2|8157.2|8156.7|8151.7|19
1611147900000|2021-01-20 13:05:00|8157.7|8152.7|8157.2|8152.2|8161.2|8156.2|8157.2|8152.2|17
1611148200000|2021-01-20 13:10:00|8156.7|8151.7|8161.2|8156.2|8162.7|8157.7|8156.7|8151.7|26
1611148500000|2021-01-20 13:15:00|8160.7|8155.7|8168.7|8163.7|8169.2|8164.2|8160.7|8155.7|59
1611148800000|2021-01-20 13:20:00|8167.2|8162.2|8174.2|8169.2|8174.7|8169.7|8165.2|8160.2|26
1611149100000|2021-01-20 13:25:00|8174.7|8169.7|8178.2|8173.2|8179.7|8174.7|8174.2|8169.2|41
1611149400000|2021-01-20 13:30:00|8177.2|8172.2|8175.7|8170.7|8180.7|8175.7|8175.7|8170.7|25
1611149700000|2021-01-20 13:35:00|8176.2|8171.2|8168.2|8163.2|8176.2|8171.2|8167.7|8162.7|59
1611150000000|2021-01-20 13:40:00|8168.7|8163.7|8171.2|8166.2|8174.2|8169.2|8168.7|8163.7|19
1611150300000|2021-01-20 13:45:00|8170.7|8165.7|8172.2|8167.2|8173.2|8168.2|8169.2|8164.2|42
1611150600000|2021-01-20 13:50:00|8172.7|8167.7|8173.2|8168.2|8174.2|8169.2|8172.2|8167.2|12
1611150900000|2021-01-20 13:55:00|8172.7|8167.7|8175.2|8170.2|8175.2|8170.2|8168.7|8163.7|33
1611151200000|2021-01-20 14:00:00|8174.7|8169.7|8182.2|8177.2|8182.7|8177.7|8174.7|8169.7|43
1611151500000|2021-01-20 14:05:00|8181.7|8176.7|8175.2|8170.2|8181.7|8176.7|8172.2|8167.2|126
1611151800000|2021-01-20 14:10:00|8175.7|8170.7|8176.7|8171.7|8178.7|8173.7|8172.7|8167.7|47
1611152100000|2021-01-20 14:15:00|8177.2|8172.2|8173.7|8168.7|8178.7|8173.7|8172.7|8167.7|23
1611152400000|2021-01-20 14:20:00|8172.7|8167.7|8180.7|8175.7|8182.7|8177.7|8172.7|8167.7|36
1611152700000|2021-01-20 14:25:00|8181.2|8176.2|8182.2|8177.2|8187.2|8182.2|8180.7|8175.7|47
1611153000000|2021-01-20 14:30:00|8181.7|8176.7|8178.7|8173.7|8182.7|8177.7|8175.2|8170.2|75
1611153300000|2021-01-20 14:35:00|8178.2|8173.2|8179.7|8174.7|8189.7|8184.7|8177.7|8172.7|110
1611153600000|2021-01-20 14:40:00|8180.2|8175.2|8187.2|8182.2|8187.2|8182.2|8175.2|8170.2|68
1611153900000|2021-01-20 14:45:00|8186.7|8181.7|8181.2|8176.2|8187.7|8182.7|8180.7|8175.7|64
1611154200000|2021-01-20 14:50:00|8180.7|8175.7|8180.2|8175.2|8182.2|8177.2|8175.7|8170.7|93
1611154500000|2021-01-20 14:55:00|8180.7|8175.7|8192.2|8187.2|8192.7|8187.7|8179.7|8174.7|50
1611154800000|2021-01-20 15:00:00|8192.7|8187.7|8201.2|8196.2|8201.2|8196.2|8192.2|8187.2|91
1611155100000|2021-01-20 15:05:00|8200.2|8195.2|8197.2|8192.2|8205.2|8200.2|8195.2|8190.2|68
1611155400000|2021-01-20 15:10:00|8197.1|8192.1|8188.6|8183.6|8199.1|8194.1|8188.1|8183.1|42
1611155700000|2021-01-20 15:15:00|8189.6|8184.6|8184.1|8179.1|8190.6|8185.6|8184.1|8179.1|75
1611156000000|2021-01-20 15:20:00|8184.6|8179.6|8184.1|8179.1|8191.1|8186.1|8184.1|8179.1|90
1611156300000|2021-01-20 15:25:00|8184.6|8179.6|8183.1|8178.1|8185.1|8180.1|8177.1|8172.1|101
1611156600000|2021-01-20 15:30:00|8183.6|8178.6|8187.1|8182.1|8187.6|8182.6|8180.1|8175.1|71
1611156900000|2021-01-20 15:35:00|8186.6|8181.6|8188.1|8183.1|8188.1|8183.1|8183.1|8178.1|68
1611157200000|2021-01-20 15:40:00|8188.6|8183.6|8187.1|8182.1|8192.1|8187.1|8185.6|8180.6|69
1611157500000|2021-01-20 15:45:00|8187.6|8182.6|8191.1|8186.1|8193.1|8188.1|8185.6|8180.6|100
1611157800000|2021-01-20 15:50:00|8191.6|8186.6|8186.6|8181.6|8192.1|8187.1|8186.6|8181.6|76
1611158100000|2021-01-20 15:55:00|8187.1|8182.1|8187.1|8182.1|8190.6|8185.6|8182.6|8177.6|141
1611158400000|2021-01-20 16:00:00|8186.6|8181.6|8185.1|8180.1|8187.6|8182.6|8182.6|8177.6|156
1611158700000|2021-01-20 16:05:00|8184.6|8179.6|8182.1|8177.1|8184.6|8179.6|8179.6|8174.6|146
1611159000000|2021-01-20 16:10:00|8182.6|8177.6|8193.1|8188.1|8194.6|8189.6|8181.6|8176.6|140
1611159300000|2021-01-20 16:15:00|8192.6|8187.6|8196.1|8191.1|8199.6|8194.6|8192.1|8187.1|117
1611159600000|2021-01-20 16:20:00|8196.6|8191.6|8196.6|8191.6|8197.1|8192.1|8190.1|8185.1|126
1611159900000|2021-01-20 16:25:00|8197.6|8192.6|8194.1|8189.1|8197.6|8192.6|8192.1|8187.1|169
1611160200000|2021-01-20 16:30:00|8195.1|8188.1|8206.1|8200.1|8208.1|8202.1|8191.1|8185.1|378
1611160500000|2021-01-20 16:35:00|8207.1|8201.1|8204.1|8198.1|8209.1|8202.1|8203.1|8197.1|548
1611160800000|2021-01-20 16:40:00|8205.1|8199.1|8204.1|8197.1|8205.1|8199.1|8202.1|8196.1|39
1611161100000|2021-01-20 16:45:00|8205.1|8198.1|8202.1|8195.1|8205.1|8198.1|8200.1|8194.1|27
1611161400000|2021-01-20 16:50:00|8203.1|8196.1|8200.1|8193.1|8205.1|8198.1|8200.1|8193.1|31
1611161700000|2021-01-20 16:55:00|8199.1|8192.1|8201.1|8194.1|8203.1|8196.1|8198.1|8191.1|19
1611162000000|2021-01-20 17:00:00|8202.1|8195.1|8208.1|8201.1|8208.1|8201.1|8202.1|8195.1|17
1611162300000|2021-01-20 17:05:00|8209.1|8202.1|8206.1|8199.1|8209.1|8202.1|8206.1|8199.1|24
1611162600000|2021-01-20 17:10:00|8207.1|8200.1|8204.1|8197.1|8207.1|8200.1|8203.1|8197.1|21
1611162900000|2021-01-20 17:15:00|8203.1|8196.1|8205.1|8198.1|8205.1|8199.1|8203.1|8196.1|20
1611163200000|2021-01-20 17:20:00|8204.1|8197.1|8202.1|8195.1|8205.1|8197.1|8202.1|8195.1|17
1611163500000|2021-01-20 17:25:00|8201.1|8196.1|8201.1|8194.1|8202.1|8196.1|8201.1|8194.1|11
1611163800000|2021-01-20 17:30:00|8202.1|8195.1|8203.1|8196.1|8204.1|8197.1|8202.1|8195.1|22
1611164100000|2021-01-20 17:35:00|8204.1|8197.1|8201.1|8195.1|8204.1|8197.1|8200.1|8193.1|7
1611164400000|2021-01-20 17:40:00|8202.1|8196.1|8204.1|8197.1|8204.1|8198.1|8202.1|8195.1|7
1611164700000|2021-01-20 17:45:00|8203.1|8196.1|8202.1|8195.1|8204.1|8196.1|8202.1|8195.1|3
1611165000000|2021-01-20 17:50:00|8201.1|8194.1|8200.1|8193.1|8202.1|8195.1|8200.1|8193.1|38
1611165300000|2021-01-20 17:55:00|8198.1|8192.1|8196.1|8190.1|8199.1|8192.1|8195.1|8188.1|76
1611165600000|2021-01-20 18:00:00|8199.1|8193.1|8204.1|8196.1|8205.1|8198.1|8199.1|8190.1|21
1611165900000|2021-01-20 18:05:00|8205.1|8197.1|8205.1|8199.1|8205.1|8199.1|8204.1|8196.1|4
1611166200000|2021-01-20 18:10:00|8206.1|8201.1|8207.1|8199.1|8207.1|8201.1|8206.1|8199.1|7
1611166500000|2021-01-20 18:15:00|8208.1|8200.1|8208.1|8202.1|8208.1|8202.1|8207.1|8200.1|1
1611166800000|2021-01-20 18:20:00|8209.1|8201.1|8208.1|8200.1|8209.1|8203.1|8207.1|8200.1|23
1611167100000|2021-01-20 18:25:00|8207.1|8201.1|8210.1|8202.1|8213.1|8205.1|8207.1|8201.1|12
1611167400000|2021-01-20 18:30:00|8212.1|8203.1|8211.1|8204.1|8212.1|8205.1|8210.1|8203.1|7
1611167700000|2021-01-20 18:35:00|8212.1|8203.1|8209.1|8202.1|8212.1|8205.1|8209.1|8202.1|3
1611168000000|2021-01-20 18:40:00|8208.1|8203.1|8206.1|8198.1|8208.1|8203.1|8206.1|8198.1|0
1611168300000|2021-01-20 18:45:00|8205.1|8199.1|8205.1|8196.1|8206.1|8200.1|8203.1|8196.1|8
1611168600000|2021-01-20 18:50:00|8206.1|8197.1|8210.1|8203.1|8211.1|8203.1|8206.1|8197.1|19
1611168900000|2021-01-20 18:55:00|8211.1|8205.1|8214.6|8202.6|8214.6|8206.1|8211.1|8202.6|29
1611169200000|2021-01-20 19:00:00|8214.7|8202.7|8214.6|8202.6|8214.7|8202.7|8212.4|8200.4|0
1611169500000|2021-01-20 19:05:00|8214.5|8202.5|8213.1|8201.1|8214.6|8202.6|8209|8197|0
1611169800000|2021-01-20 19:10:00|8213|8201|8209.3|8197.3|8213.1|8201.1|8205.9|8193.9|0
1611170100000|2021-01-20 19:15:00|8209.4|8197.4|8209.4|8197.4|8211.8|8199.8|8209.4|8197.4|0
1611170400000|2021-01-20 19:20:00|8209.3|8197.3|8209.3|8197.3|8211.3|8199.3|8206.8|8194.8|0
1611170700000|2021-01-20 19:25:00|8209.4|8197.4|8213.9|8201.9|8213.9|8201.9|8209.3|8197.3|0
1611171000000|2021-01-20 19:30:00|8213.8|8201.8|8216.3|8204.3|8216.3|8204.3|8211.7|8199.7|0
1611171300000|2021-01-20 19:35:00|8216.2|8204.2|8220.6|8208.6|8220.6|8208.6|8216.2|8204.2|0
1611171600000|2021-01-20 19:40:00|8220.5|8208.5|8220.9|8208.9|8221|8209|8218.6|8206.6|0
1611171900000|2021-01-20 19:45:00|8220.8|8208.8|8220.8|8208.8|8221|8209|8220.7|8208.7|0
1611172200000|2021-01-20 19:50:00|8220.9|8208.9|8218.6|8206.6|8220.9|8208.9|8218.3|8206.3|0
1611172500000|2021-01-20 19:55:00|8218.7|8206.7|8216.2|8204.2|8220.7|8208.7|8216.2|8204.2|0
1611172800000|2021-01-20 20:00:00|8218.2|8206.2|8218.4|8206.4|8218.5|8206.5|8216.1|8204.1|0
1611173100000|2021-01-20 20:05:00|8218.5|8206.5|8218.7|8206.7|8220.7|8208.7|8218.4|8206.4|0
1611173400000|2021-01-20 20:10:00|8218.6|8206.6|8211.5|8199.5|8218.7|8206.7|8211.1|8199.1|0
1611173700000|2021-01-20 20:15:00|8211.6|8199.6|8214|8202|8214.1|8202.1|8211.5|8199.5|0
1611174000000|2021-01-20 20:20:00|8213.9|8201.9|8213.9|8201.9|8216.4|8204.4|8213.8|8201.8|0
1611174300000|2021-01-20 20:25:00|8214|8202|8218.3|8206.3|8218.5|8206.5|8214|8202|0
1611174600000|2021-01-20 20:30:00|8218.2|8206.2|8220.8|8208.8|8223|8211|8218.2|8206.2|0
1611174900000|2021-01-20 20:35:00|8220.7|8208.7|8220|8208|8220.8|8208.8|8218.2|8206.2|0
1611175200000|2021-01-20 20:40:00|8219.9|8207.9|8223|8211|8225.4|8213.4|8219.8|8207.8|0
1611175500000|2021-01-20 20:45:00|8222.9|8210.9|8224.6|8212.6|8227.4|8215.4|8222.8|8210.8|0
1611175800000|2021-01-20 20:50:00|8222.7|8210.7|8221.8|8209.8|8222.7|8210.7|8219.4|8207.4|0
1611176100000|2021-01-20 20:55:00|8222|8210|8222.2|8210.2|8225.2|8213.2|8217.2|8205.2|0
1611176400000|2021-01-20 21:00:00|8221.1|8209.1|8219.4|8207.4|8221.1|8209.1|8215.1|8203.1|0
1611176700000|2021-01-20 21:05:00|8219|8207|8225|8213|8225.5|8213.5|8219|8207|0
1611177000000|2021-01-20 21:10:00|8224.9|8212.9|8224.3|8212.3|8225.9|8213.9|8223.6|8211.6|0
1611177300000|2021-01-20 21:15:00|8223.7|8211.7|8222.8|8210.8|8223.7|8211.7|8222|8210|0
1611177600000|2021-01-20 21:20:00|8222.6|8210.6|8222.2|8210.2|8222.8|8210.8|8221.5|8209.5|0
1611177900000|2021-01-20 21:25:00|8222.8|8210.8|8222.8|8210.8|8223.2|8211.2|8222.4|8210.4|0
1611178200000|2021-01-20 21:30:00|8223.8|8211.8|8220.5|8208.5|8223.8|8211.8|8220|8208|0
1611178500000|2021-01-20 21:35:00|8220.4|8208.4|8218.4|8206.4|8222.3|8210.3|8218.4|8206.4|0
1611178800000|2021-01-20 21:40:00|8218.5|8206.5|8217.1|8205.1|8219.5|8207.5|8216.6|8204.6|0
1611179100000|2021-01-20 21:45:00|8217.5|8205.5|8216.6|8204.6|8217.5|8205.5|8215.7|8203.7|0
1611179400000|2021-01-20 21:50:00|8216.2|8204.2|8215.3|8203.3|8217.1|8205.1|8214.6|8202.6|0
1611179700000|2021-01-20 21:55:00|8215.7|8203.7|8215|8203|8216.2|8204.2|8214.6|8202.6|0
1611180000000|2021-01-20 22:00:00|8215.3|8203.3|8216.1|8204.1|8216.3|8204.3|8215|8203|0
1611180300000|2021-01-20 22:05:00|8216.3|8204.3|8216.5|8204.5|8216.5|8204.5|8216.1|8204.1|0
1611180600000|2021-01-20 22:10:00|8216.3|8204.3|8217.3|8205.3|8217.5|8205.5|8216.3|8204.3|0
1611180900000|2021-01-20 22:15:00|8217.1|8205.1|8217.9|8205.9|8218.9|8206.9|8217.1|8205.1|0
1611181200000|2021-01-20 22:20:00|8218.3|8206.3|8218.8|8206.8|8219.2|8207.2|8217.9|8205.9|0
1611181500000|2021-01-20 22:25:00|8219|8207|8218.8|8206.8|8219|8207|8218.4|8206.4|0
1611181800000|2021-01-20 22:30:00|8218.6|8206.6|8218.2|8206.2|8218.8|8206.8|8218.2|8206.2|0
1611182100000|2021-01-20 22:35:00|8218|8206|8217.8|8205.8|8218|8206|8217.6|8205.6|0
1611182400000|2021-01-20 22:40:00|8217.6|8205.6|8217.4|8205.4|8217.6|8205.6|8217.4|8205.4|0
1611182700000|2021-01-20 22:45:00|8217.6|8205.6|8217.2|8205.2|8217.6|8205.6|8217.2|8205.2|0
1611183000000|2021-01-20 22:50:00|8217.4|8205.4|8217.8|8205.8|8217.8|8205.8|8217.4|8205.4|0
1611183300000|2021-01-20 22:55:00|8217.6|8205.6|8217.8|8205.8|8217.8|8205.8|8217.4|8205.4|0
1611183600000|2021-01-20 23:00:00|8217.9|8205.9|8219.9|8207.9|8223.7|8211.7|8216.3|8204.3|0
1611183900000|2021-01-20 23:05:00|8219.5|8207.5|8221.3|8209.3|8223.7|8211.7|8217.9|8205.9|0
1611184200000|2021-01-20 23:10:00|8221.5|8209.5|8223|8211|8223.5|8211.5|8220.8|8208.8|0
1611184500000|2021-01-20 23:15:00|8222.8|8210.8|8227.1|8215.1|8228.5|8216.5|8222.8|8210.8|0
1611184800000|2021-01-20 23:20:00|8226.5|8214.5|8228.5|8216.5|8228.9|8216.9|8226.5|8214.5|0
1611185100000|2021-01-20 23:25:00|8228.7|8216.7|8229.8|8217.8|8230.3|8218.3|8228|8216|0
1611185400000|2021-01-20 23:30:00|8230.2|8218.2|8230.5|8218.5|8231.1|8219.1|8229.6|8217.6|0
1611185700000|2021-01-20 23:35:00|8230.7|8218.7|8231.6|8219.6|8233|8221|8230.5|8218.5|0
1611186000000|2021-01-20 23:40:00|8231.4|8219.4|8232.5|8220.5|8232.5|8220.5|8230.5|8218.5|0
1611186300000|2021-01-20 23:45:00|8232.6|8220.6|8230.1|8218.1|8233|8221|8230.1|8218.1|0
1611186600000|2021-01-20 23:50:00|8230|8218|8231.2|8219.2|8231.6|8219.6|8229.6|8217.6|0
1611186900000|2021-01-20 23:55:00|8230.7|8218.7|8230.5|8218.5|8231.6|8219.6|8230.1|8218.1|0
1611187200000|2021-01-21 00:00:00|8230.6|8218.6|8228|8216|8231.2|8219.2|8225.7|8213.7|0
1611187500000|2021-01-21 00:05:00|8227.8|8215.8|8232.8|8220.8|8234.3|8222.3|8226.2|8214.2|0
1611187800000|2021-01-21 00:10:00|8233|8221|8227.1|8215.1|8233.4|8221.4|8226.9|8214.9|0
1611188100000|2021-01-21 00:15:00|8227.3|8215.3|8221.2|8209.2|8230.1|8218.1|8221.2|8209.2|0
1611188400000|2021-01-21 00:20:00|8221.3|8209.3|8227.8|8215.8|8227.9|8215.9|8221.2|8209.2|0
1611188700000|2021-01-21 00:25:00|8227.9|8215.9|8227.9|8215.9|8227.9|8215.9|8225.7|8213.7|0
1611189000000|2021-01-21 00:30:00|8227.8|8215.8|8227.9|8215.9|8230.1|8218.1|8225.7|8213.7|0
1611189300000|2021-01-21 00:35:00|8227.8|8215.8|8226.7|8214.7|8227.9|8215.9|8226.7|8214.7|0
1611189600000|2021-01-21 00:40:00|8225.7|8213.7|8223.6|8211.6|8225.7|8213.7|8221.3|8209.3|0
1611189900000|2021-01-21 00:45:00|8223.2|8211.2|8222.6|8210.6|8223.6|8211.6|8221.5|8209.5|0
1611190200000|2021-01-21 00:50:00|8223.7|8211.7|8225.9|8213.9|8225.9|8213.9|8222.6|8210.6|0
1611190500000|2021-01-21 00:55:00|8226.3|8214.3|8228.3|8216.3|8230.5|8218.5|8226.3|8214.3|0
1611190800000|2021-01-21 01:00:00|8228.7|8216.7|8232.9|8220.9|8232.9|8220.9|8228.3|8216.3|0
1611191100000|2021-01-21 01:05:00|8233|8221|8233|8221|8235.2|8223.2|8232.9|8220.9|0
1611191400000|2021-01-21 01:10:00|8232.9|8220.9|8228.6|8216.6|8233|8221|8226.4|8214.4|0
1611191700000|2021-01-21 01:15:00|8227.8|8215.8|8225.5|8213.5|8227.8|8215.8|8223.3|8211.3|0
1611192000000|2021-01-21 01:20:00|8224.7|8212.7|8225.6|8213.6|8225.6|8213.6|8223.3|8211.3|0
1611192300000|2021-01-21 01:25:00|8225.5|8213.5|8223.8|8211.8|8226|8214|8223.7|8211.7|0
1611192600000|2021-01-21 01:30:00|8224.2|8212.2|8224.7|8212.7|8226|8214|8223.6|8211.6|0
1611192900000|2021-01-21 01:35:00|8224.8|8212.8|8225.8|8213.8|8228|8216|8223.6|8211.6|0
1611193200000|2021-01-21 01:40:00|8225|8213|8223.7|8211.7|8225|8213|8221.4|8209.4|0
1611193500000|2021-01-21 01:45:00|8224.5|8212.5|8221.3|8209.3|8225.9|8213.9|8219.2|8207.2|0
1611193800000|2021-01-21 01:50:00|8221.4|8209.4|8221.4|8209.4|8221.4|8209.4|8219.2|8207.2|0
1611194100000|2021-01-21 01:55:00|8221.5|8209.5|8221.5|8209.5|8223.7|8211.7|8221.5|8209.5|0
1611194400000|2021-01-21 02:00:00|8222.3|8210.3|8221.5|8209.5|8223.7|8211.7|8221.5|8209.5|0
1611194700000|2021-01-21 02:05:00|8221.9|8209.9|8225.9|8213.9|8225.9|8213.9|8221.9|8209.9|0
1611195000000|2021-01-21 02:10:00|8226|8214|8224.9|8212.9|8226|8214|8223.8|8211.8|0
1611195300000|2021-01-21 02:15:00|8224.5|8212.5|8223.8|8211.8|8226|8214|8221.5|8209.5|0
1611195600000|2021-01-21 02:20:00|8223|8211|8221.6|8209.6|8223.8|8211.8|8221.6|8209.6|0
1611195900000|2021-01-21 02:25:00|8221.7|8209.7|8221.7|8209.7|8221.7|8209.7|8221.6|8209.6|0
1611196200000|2021-01-21 02:30:00|8222.5|8210.5|8218.5|8206.5|8223.8|8211.8|8218.5|8206.5|0
1611196500000|2021-01-21 02:35:00|8220.7|8208.7|8220.7|8208.7|8221.8|8209.8|8220.6|8208.6|0
1611196800000|2021-01-21 02:40:00|8220.8|8208.8|8223.2|8211.2|8224.3|8212.3|8219.9|8207.9|0
1611197100000|2021-01-21 02:45:00|8222.8|8210.8|8224.2|8212.2|8224.3|8212.3|8221.9|8209.9|0
1611197400000|2021-01-21 02:50:00|8224.3|8212.3|8226.4|8214.4|8226.6|8214.6|8224.3|8212.3|0
1611197700000|2021-01-21 02:55:00|8226.5|8214.5|8226.4|8214.4|8226.5|8214.5|8226.4|8214.4|0
1611198000000|2021-01-21 03:00:00|8226.5|8214.5|8227.6|8215.6|8228.6|8216.6|8226.4|8214.4|0
1611198300000|2021-01-21 03:05:00|8227.2|8215.2|8227.6|8215.6|8228.7|8216.7|8226.5|8214.5|0
1611198600000|2021-01-21 03:10:00|8227.2|8215.2|8228.7|8216.7|8228.7|8216.7|8226.5|8214.5|0
1611198900000|2021-01-21 03:15:00|8228.3|8216.3|8228.7|8216.7|8230.9|8218.9|8227.6|8215.6|0
1611199200000|2021-01-21 03:20:00|8228.8|8216.8|8228.7|8216.7|8231|8219|8228.7|8216.7|0
1611199500000|2021-01-21 03:25:00|8228.3|8216.3|8228.7|8216.7|8228.8|8216.8|8226.6|8214.6|0
1611199800000|2021-01-21 03:30:00|8227.6|8215.6|8226.5|8214.5|8228.7|8216.7|8224.3|8212.3|0
1611200100000|2021-01-21 03:35:00|8226.9|8214.9|8228.7|8216.7|8228.8|8216.8|8226.6|8214.6|0
1611200400000|2021-01-21 03:40:00|8227.9|8215.9|8231.2|8219.2|8231.2|8219.2|8226.6|8214.6|0
1611200700000|2021-01-21 03:45:00|8231.3|8219.3|8229|8217|8232.4|8220.4|8229|8217|0
1611201000000|2021-01-21 03:50:00|8229.1|8217.1|8230.2|8218.2|8231.3|8219.3|8229.1|8217.1|0
1611201300000|2021-01-21 03:55:00|8229.8|8217.8|8229.1|8217.1|8230.2|8218.2|8229|8217|0
1611201600000|2021-01-21 04:00:00|8229|8217|8229.1|8217.1|8231.3|8219.3|8229|8217|0
1611201900000|2021-01-21 04:05:00|8228.7|8216.7|8231.3|8219.3|8231.3|8219.3|8228|8216|0
1611202200000|2021-01-21 04:10:00|8231.4|8219.4|8230.4|8218.4|8231.4|8219.4|8229.2|8217.2|0
1611202500000|2021-01-21 04:15:00|8230|8218|8229.2|8217.2|8230|8218|8229.2|8217.2|0
1611202800000|2021-01-21 04:20:00|8229.1|8217.1|8229.2|8217.2|8229.3|8217.3|8229.1|8217.1|0
1611203100000|2021-01-21 04:25:00|8229.3|8217.3|8231.4|8219.4|8231.4|8219.4|8229.2|8217.2|0
1611203400000|2021-01-21 04:30:00|8231.5|8219.5|8231.5|8219.5|8231.5|8219.5|8231.5|8219.5|0
1611203700000|2021-01-21 04:35:00|8232.3|8220.3|8231.4|8219.4|8233.6|8221.6|8231.4|8219.4|0
1611204600000|2021-01-21 04:50:00|8231.3|8219.3|8229.1|8217.1|8231.3|8219.3|8229.1|8217.1|0
1611204900000|2021-01-21 04:55:00|8229.2|8217.2|8226.9|8214.9|8231.3|8219.3|8226.9|8214.9|0
1611205200000|2021-01-21 05:00:00|8226.1|8214.1|8229.3|8217.3|8229.3|8217.3|8224.8|8212.8|0
1611205500000|2021-01-21 05:05:00|8229.2|8217.2|8229.2|8217.2|8229.2|8217.2|8227|8215|0
1611205800000|2021-01-21 05:10:00|8232.8|8220.8|8228.5|8216.5|8232.8|8220.8|8228.5|8216.5|0
1611206100000|2021-01-21 05:15:00|8228.4|8216.4|8228.5|8216.5|8228.5|8216.5|8228.4|8216.4|0
1611206400000|2021-01-21 05:20:00|8228.4|8216.4|8234.4|8222.4|8234.4|8222.4|8226.3|8214.3|0
1611206700000|2021-01-21 05:25:00|8234.5|8222.5|8235.5|8223.5|8236.6|8224.6|8234.4|8222.4|0
1611207000000|2021-01-21 05:30:00|8235.1|8223.1|8232.3|8220.3|8238.7|8226.7|8232.3|8220.3|0
1611207300000|2021-01-21 05:35:00|8232.4|8220.4|8233.2|8221.2|8234.2|8222.2|8231|8219|0
1611207600000|2021-01-21 05:40:00|8233.1|8221.1|8234.3|8222.3|8235.4|8223.4|8232.1|8220.1|0
1611207900000|2021-01-21 05:45:00|8233.2|8221.2|8234.1|8222.1|8235.1|8223.1|8233|8221|0
1611208200000|2021-01-21 05:50:00|8233.7|8221.7|8234.1|8222.1|8235.2|8223.2|8232.9|8220.9|0
1611208500000|2021-01-21 05:55:00|8234.5|8222.5|8235.3|8223.3|8235.3|8223.3|8233|8221|0
1611208800000|2021-01-21 06:00:00|8235.4|8223.4|8235.3|8223.3|8235.4|8223.4|8235.3|8223.3|0
1611209100000|2021-01-21 06:05:00|8234.9|8222.9|8235.3|8223.3|8235.3|8223.3|8233.1|8221.1|0
1611209400000|2021-01-21 06:10:00|8234.5|8222.5|8235.2|8223.2|8235.3|8223.3|8233|8221|0
1611209700000|2021-01-21 06:15:00|8235.1|8223.1|8232.5|8220.5|8235.2|8223.2|8232.5|8220.5|0
1611210000000|2021-01-21 06:20:00|8233.3|8221.3|8232.1|8220.1|8234.7|8222.7|8232.1|8220.1|0
1611210300000|2021-01-21 06:25:00|8232.5|8220.5|8229.9|8217.9|8234.3|8222.3|8229.9|8217.9|0
1611210600000|2021-01-21 06:30:00|8229.8|8217.8|8225.5|8213.5|8229.9|8217.9|8225.5|8213.5|0
1611210900000|2021-01-21 06:35:00|8227.6|8215.6|8225.4|8213.4|8227.7|8215.7|8225.4|8213.4|0
1611211200000|2021-01-21 06:40:00|8225.5|8213.5|8227.7|8215.7|8227.7|8215.7|8224.4|8212.4|0
1611211500000|2021-01-21 06:45:00|8227.6|8215.6|8225.5|8213.5|8227.6|8215.6|8225.4|8213.4|0
1611211800000|2021-01-21 06:50:00|8225.4|8213.4|8225.5|8213.5|8225.5|8213.5|8224.4|8212.4|0
1611212100000|2021-01-21 06:55:00|8225.6|8213.6|8229.9|8217.9|8229.9|8217.9|8225.6|8213.6|0
1611212400000|2021-01-21 07:00:00|8230.2|8218.2|8228.1|8223.1|8230.2|8223.6|8216.6|8211.6|32
1611212700000|2021-01-21 07:05:00|8225.6|8220.6|8229.1|8224.1|8231.1|8226.1|8225.6|8220.6|32
1611213000000|2021-01-21 07:10:00|8228.6|8223.6|8228.6|8223.6|8229.6|8224.6|8225.1|8220.1|33
1611213300000|2021-01-21 07:15:00|8227.6|8222.6|8229.1|8224.1|8229.6|8224.6|8225.6|8220.6|20
1611213600000|2021-01-21 07:20:00|8230.1|8225.1|8227.6|8222.6|8230.6|8225.6|8224.6|8219.6|10
1611213900000|2021-01-21 07:25:00|8227.1|8222.1|8227.6|8222.6|8231.6|8226.6|8226.6|8221.6|17
1611214200000|2021-01-21 07:30:00|8228.1|8223.1|8227.6|8222.6|8230.1|8225.1|8224.6|8219.6|11
1611214500000|2021-01-21 07:35:00|8228.1|8223.1|8231.1|8226.1|8231.6|8226.6|8227.6|8222.6|18
1611214800000|2021-01-21 07:40:00|8231.6|8226.6|8232.1|8227.1|8232.1|8227.1|8230.1|8225.1|6
1611215100000|2021-01-21 07:45:00|8231.6|8226.6|8233.1|8228.1|8233.6|8228.6|8230.1|8225.1|5
1611215400000|2021-01-21 07:50:00|8231.6|8226.6|8231.1|8226.1|8234.1|8229.1|8230.6|8225.6|18
1611215700000|2021-01-21 07:55:00|8230.6|8225.6|8232.6|8227.6|8233.6|8228.6|8223.6|8218.6|134
1611216000000|2021-01-21 08:00:00|8234.1|8229.1|8261.6|8256.6|8267.1|8262.1|8233.6|8228.6|521
1611216300000|2021-01-21 08:05:00|8264.1|8259.1|8265.6|8260.6|8278.1|8273.1|8259.6|8254.6|302
1611216600000|2021-01-21 08:10:00|8265.1|8260.1|8264.1|8259.1|8270.6|8265.6|8256.6|8251.6|146
1611216900000|2021-01-21 08:15:00|8263.6|8258.6|8245.1|8240.1|8265.1|8260.1|8243.1|8238.1|336
1611217200000|2021-01-21 08:20:00|8244.6|8239.6|8254.6|8249.6|8255.1|8250.1|8243.1|8238.1|69
1611217500000|2021-01-21 08:25:00|8254.1|8249.1|8252.1|8247.1|8261.1|8256.1|8248.6|8243.6|96
1611217800000|2021-01-21 08:30:00|8250.6|8245.6|8242.1|8237.1|8258.1|8253.1|8240.1|8235.1|64
1611218100000|2021-01-21 08:35:00|8241.6|8236.6|8228.1|8223.1|8241.6|8236.6|8226.6|8221.6|62
1611218400000|2021-01-21 08:40:00|8229|8224|8230|8225|8231|8226|8222.5|8217.5|95
1611218700000|2021-01-21 08:45:00|8229.5|8224.5|8232|8227|8232.5|8227.5|8226.5|8221.5|85
1611219000000|2021-01-21 08:50:00|8231.5|8226.5|8228|8223|8237.5|8232.5|8225|8220|52
1611219300000|2021-01-21 08:55:00|8227.5|8222.5|8223|8218|8228|8223|8222|8217|56
1611219600000|2021-01-21 09:00:00|8222.5|8217.5|8226|8221|8233|8228|8222.5|8217.5|54
1611219900000|2021-01-21 09:05:00|8225.5|8220.5|8222.5|8217.5|8225.5|8220.5|8221|8216|46
1611220200000|2021-01-21 09:10:00|8223|8218|8225|8220|8225.5|8220.5|8220|8215|33
1611220500000|2021-01-21 09:15:00|8224.5|8219.5|8221|8216|8225|8220|8219|8214|39
1611220800000|2021-01-21 09:20:00|8220.5|8215.5|8211.5|8206.5|8224|8219|8211|8206|47
1611221100000|2021-01-21 09:25:00|8211|8206|8215.5|8210.5|8216|8211|8204|8199|70
1611221400000|2021-01-21 09:30:00|8216|8211|8220|8215|8222|8217|8211.5|8206.5|39
1611221700000|2021-01-21 09:35:00|8220.5|8215.5|8219.5|8214.5|8223|8218|8216.5|8211.5|25
1611222000000|2021-01-21 09:40:00|8220|8215|8224|8219|8225|8220|8218|8213|11
1611222300000|2021-01-21 09:45:00|8224.5|8219.5|8223|8218|8225.5|8220.5|8219|8214|24
1611222600000|2021-01-21 09:50:00|8222.5|8217.5|8213.5|8208.5|8222.5|8217.5|8212|8207|44
1611222900000|2021-01-21 09:55:00|8214|8209|8212|8207|8215|8210|8208|8203|18
1611223200000|2021-01-21 10:00:00|8211.5|8206.5|8213|8208|8215|8210|8208|8203|18
1611223500000|2021-01-21 10:05:00|8212.5|8207.5|8212.5|8207.5|8214.5|8209.5|8210.5|8205.5|21
1611223800000|2021-01-21 10:10:00|8212|8207|8208|8203|8212|8207|8207.5|8202.5|29
1611224100000|2021-01-21 10:15:00|8207|8202|8201|8196|8207|8202|8200.5|8195.5|90
1611224400000|2021-01-21 10:20:00|8200.5|8195.5|8200|8195|8201|8196|8198|8193|97
1611224700000|2021-01-21 10:25:00|8200.5|8195.5|8200.5|8195.5|8205|8200|8198.5|8193.5|89
1611225000000|2021-01-21 10:30:00|8200|8195|8200|8195|8203.5|8198.5|8197.5|8192.5|125
1611225300000|2021-01-21 10:35:00|8199|8194|8203|8198|8205|8200|8199|8194|31
1611225600000|2021-01-21 10:40:00|8204|8199|8205|8200|8206.5|8201.5|8203|8198|92
1611225900000|2021-01-21 10:45:00|8205.5|8200.5|8213|8208|8213.5|8208.5|8205.5|8200.5|22
1611226200000|2021-01-21 10:50:00|8213.5|8208.5|8217|8212|8218|8213|8213|8208|29
1611226500000|2021-01-21 10:55:00|8217.5|8212.5|8219|8214|8222.5|8217.5|8217|8212|55
1611226800000|2021-01-21 11:00:00|8218.5|8213.5|8215.5|8210.5|8218.5|8213.5|8214.5|8209.5|39
1611227100000|2021-01-21 11:05:00|8216|8211|8217|8212|8220|8215|8214.5|8209.5|23
1611227400000|2021-01-21 11:10:00|8217.5|8212.5|8220|8215|8222|8217|8216.5|8211.5|15
1611227700000|2021-01-21 11:15:00|8219.5|8214.5|8218|8213|8220|8215|8217.5|8212.5|9
1611228000000|2021-01-21 11:20:00|8217.5|8212.5|8221.5|8216.5|8223.5|8218.5|8217|8212|13
1611228300000|2021-01-21 11:25:00|8222|8217|8225|8220|8227|8222|8222|8217|24
1611228600000|2021-01-21 11:30:00|8225.5|8220.5|8225|8220|8226|8221|8222|8217|31
1611228900000|2021-01-21 11:35:00|8226|8221|8224|8219|8226|8221|8220.5|8215.5|17
1611229200000|2021-01-21 11:40:00|8224.5|8219.5|8227|8222|8228|8223|8224.5|8219.5|24
1611229500000|2021-01-21 11:45:00|8226.5|8221.5|8236|8231|8236|8231|8225.5|8220.5|44
1611229800000|2021-01-21 11:50:00|8236.5|8231.5|8239.5|8234.5|8240.5|8235.5|8235|8230|80
1611230100000|2021-01-21 11:55:00|8240|8235|8240|8235|8242|8237|8236|8231|61
1611230400000|2021-01-21 12:00:00|8241|8236|8233.5|8228.5|8245|8240|8233|8228|84
1611230700000|2021-01-21 12:05:00|8233|8228|8229|8224|8233|8228|8227|8222|82
1611231000000|2021-01-21 12:10:00|8228.5|8223.5|8224|8219|8229|8224|8222|8217|51
1611231300000|2021-01-21 12:15:00|8223.5|8218.5|8228|8223|8228|8223|8223|8218|10
1611231600000|2021-01-21 12:20:00|8229|8224|8224|8219|8229.5|8224.5|8223|8218|42
1611231900000|2021-01-21 12:25:00|8225.5|8220.5|8233|8228|8234.5|8229.5|8225|8220|51
1611232200000|2021-01-21 12:30:00|8232.5|8227.5|8221|8216|8233|8228|8220.5|8215.5|36
1611232500000|2021-01-21 12:35:00|8221.5|8216.5|8220|8215|8223|8218|8218|8213|34
1611232800000|2021-01-21 12:40:00|8220.1|8215.1|8217.6|8212.6|8222.1|8217.1|8217.6|8212.6|50
1611233100000|2021-01-21 12:45:00|8218.1|8213.1|8214.1|8209.1|8218.6|8213.6|8213.1|8208.1|85
1611233400000|2021-01-21 12:50:00|8214.6|8209.6|8216.1|8211.1|8219.6|8214.6|8214.1|8209.1|42
1611233700000|2021-01-21 12:55:00|8215.6|8210.6|8212.1|8207.1|8217.1|8212.1|8211.1|8206.1|30
1611234000000|2021-01-21 13:00:00|8212.6|8207.6|8210.1|8205.1|8212.6|8207.6|8208.1|8203.1|33
1611234300000|2021-01-21 13:05:00|8209.6|8204.6|8205.1|8200.1|8211.6|8206.6|8204.1|8199.1|38
1611234600000|2021-01-21 13:10:00|8204.6|8199.6|8199.6|8194.6|8205.1|8200.1|8199.1|8194.1|75
1611234900000|2021-01-21 13:15:00|8199.1|8194.1|8193.1|8188.1|8201.1|8196.1|8192.6|8187.6|66
1611235200000|2021-01-21 13:20:00|8193.6|8188.6|8194.1|8189.1|8196.1|8191.1|8192.1|8187.1|34
1611235500000|2021-01-21 13:25:00|8193.6|8188.6|8190.1|8185.1|8194.6|8189.6|8189.6|8184.6|30
1611235800000|2021-01-21 13:30:00|8190.6|8185.6|8193.6|8188.6|8197.1|8192.1|8190.1|8185.1|102
1611236100000|2021-01-21 13:35:00|8194.1|8189.1|8177.6|8172.6|8196.1|8191.1|8174.1|8169.1|127
1611236400000|2021-01-21 13:40:00|8178.1|8173.1|8185.1|8180.1|8189.1|8184.1|8178.1|8173.1|81
1611236700000|2021-01-21 13:45:00|8185.6|8180.6|8196.1|8191.1|8200.6|8195.6|8185.6|8180.6|103
1611237000000|2021-01-21 13:50:00|8196.6|8191.6|8185.6|8180.6|8198.1|8193.1|8183.6|8178.6|1320
1611237300000|2021-01-21 13:55:00|8186.1|8181.1|8203.1|8198.1|8203.1|8198.1|8186.1|8181.1|144
1611237600000|2021-01-21 14:00:00|8203.6|8198.6|8205.6|8200.6|8207.6|8202.6|8201.1|8196.1|68
1611237900000|2021-01-21 14:05:00|8205.1|8200.1|8203.1|8198.1|8205.6|8200.6|8200.1|8195.1|64
1611238200000|2021-01-21 14:10:00|8203.6|8198.6|8213.6|8208.6|8214.1|8209.1|8203.1|8198.1|68
1611238500000|2021-01-21 14:15:00|8212.6|8207.6|8211.6|8206.6|8217.1|8212.1|8209.1|8204.1|51
1611238800000|2021-01-21 14:20:00|8209.6|8204.6|8212.1|8207.1|8217.1|8212.1|8209.6|8204.6|72
1611239100000|2021-01-21 14:25:00|8211.6|8206.6|8213.1|8208.1|8219.6|8214.6|8211.1|8206.1|59
1611239400000|2021-01-21 14:30:00|8212.1|8207.1|8211.1|8206.1|8220.6|8215.6|8207.6|8202.6|140
1611239700000|2021-01-21 14:35:00|8209.1|8204.1|8187.6|8182.6|8209.1|8204.1|8187.6|8182.6|99
1611240000000|2021-01-21 14:40:00|8185.6|8180.6|8189.1|8184.1|8191.6|8186.6|8181.1|8176.1|125
1611240300000|2021-01-21 14:45:00|8188.6|8183.6|8193.1|8188.1|8194.6|8189.6|8186.6|8181.6|167
1611240600000|2021-01-21 14:50:00|8192.6|8187.6|8176.1|8171.1|8195.6|8190.6|8173.6|8168.6|174
1611240900000|2021-01-21 14:55:00|8174.1|8169.1|8169.1|8164.1|8174.6|8169.6|8166.6|8161.6|138
1611241200000|2021-01-21 15:00:00|8168.6|8163.6|8160.6|8155.6|8173.6|8168.6|8160.1|8155.1|131
1611241500000|2021-01-21 15:05:00|8161.1|8156.1|8162.6|8157.6|8165.1|8160.1|8154.6|8149.6|128
1611241800000|2021-01-21 15:10:00|8162.4|8157.4|8162.4|8157.4|8162.4|8157.4|8149.4|8144.4|179
1611242100000|2021-01-21 15:15:00|8161.9|8156.9|8166.9|8161.9|8170.4|8165.4|8161.9|8156.9|212
1611242400000|2021-01-21 15:20:00|8166.4|8161.4|8146.4|8141.4|8166.4|8161.4|8145.9|8140.9|151
1611242700000|2021-01-21 15:25:00|8146.9|8141.9|8147.4|8142.4|8150.9|8145.9|8145.9|8140.9|183
1611243000000|2021-01-21 15:30:00|8148.9|8143.9|8145.4|8140.4|8149.4|8144.4|8138.9|8133.9|196
1611243300000|2021-01-21 15:35:00|8145.9|8140.9|8130.9|8125.9|8145.9|8140.9|8128.9|8123.9|166
1611243600000|2021-01-21 15:40:00|8131.4|8126.4|8128.9|8123.9|8134.9|8129.9|8125.4|8120.4|151
1611243900000|2021-01-21 15:45:00|8127.9|8122.9|8129.4|8124.4|8132.4|8127.4|8126.9|8121.9|65
1611244200000|2021-01-21 15:50:00|8128.9|8123.9|8125.4|8120.4|8131.4|8126.4|8124.4|8119.4|106
1611244500000|2021-01-21 15:55:00|8126.4|8121.4|8129.9|8124.9|8132.9|8127.9|8123.9|8118.9|66
1611244800000|2021-01-21 16:00:00|8129.4|8124.4|8124.9|8119.9|8130.9|8125.9|8123.9|8118.9|118
1611245100000|2021-01-21 16:05:00|8124.4|8119.4|8125.9|8120.9|8127.4|8122.4|8120.4|8115.4|145
1611245400000|2021-01-21 16:10:00|8125.4|8120.4|8132.9|8127.9|8134.9|8129.9|8120.9|8115.9|1127
1611245700000|2021-01-21 16:15:00|8133.4|8128.4|8136.9|8131.9|8136.9|8131.9|8126.9|8121.9|148
1611246000000|2021-01-21 16:20:00|8136.4|8131.4|8137.9|8132.9|8140.4|8135.4|8135.4|8130.4|76
1611246300000|2021-01-21 16:25:00|8137.4|8132.4|8140.9|8135.9|8144.9|8139.9|8136.9|8131.9|396
1611246600000|2021-01-21 16:30:00|8139.2|8133.2|8125.2|8118.2|8139.2|8133.2|8119.2|8113.2|606
1611246900000|2021-01-21 16:35:00|8124.2|8117.2|8120.2|8113.2|8124.2|8117.2|8112.2|8104.2|213
1611247200000|2021-01-21 16:40:00|8119.2|8112.2|8118.2|8111.2|8119.2|8112.2|8115.2|8107.2|54
1611247500000|2021-01-21 16:45:00|8120.2|8113.2|8117.2|8109.2|8121.2|8114.2|8116.2|8109.2|18
1611247800000|2021-01-21 16:50:00|8116.2|8107.2|8119.2|8112.2|8119.2|8112.2|8113.2|8107.2|8
1611248100000|2021-01-21 16:55:00|8120.2|8113.2|8120.2|8112.2|8124.2|8117.2|8118.2|8112.2|12
1611248400000|2021-01-21 17:00:00|8121.2|8113.2|8116.2|8109.2|8121.2|8114.2|8116.2|8108.2|16
1611248700000|2021-01-21 17:05:00|8117.2|8110.2|8118.2|8111.2|8119.2|8112.2|8116.2|8110.2|2014
1611249000000|2021-01-21 17:10:00|8117.2|8110.2|8112.2|8105.2|8117.2|8110.2|8111.2|8105.2|33
1611249300000|2021-01-21 17:15:00|8111.2|8104.2|8111.2|8104.2|8113.2|8106.2|8110.2|8103.2|19
1611249600000|2021-01-21 17:20:00|8112.2|8103.2|8114.2|8107.2|8115.2|8108.2|8109.2|8102.2|14
1611249900000|2021-01-21 17:25:00|8113.2|8108.2|8117.2|8109.2|8118.2|8111.2|8113.2|8107.2|5
1611250200000|2021-01-21 17:30:00|8116.2|8108.2|8116.2|8108.2|8118.2|8111.2|8114.2|8107.2|7
1611250500000|2021-01-21 17:35:00|8117.2|8109.2|8114.2|8107.2|8118.2|8111.2|8113.2|8106.2|2
1611250800000|2021-01-21 17:40:00|8115.2|8106.2|8117.2|8109.2|8119.2|8111.2|8114.2|8106.2|9
1611251100000|2021-01-21 17:45:00|8118.2|8110.2|8120.2|8112.2|8120.2|8113.2|8118.2|8109.2|3
1611251400000|2021-01-21 17:50:00|8119.2|8111.2|8116.2|8108.2|8119.2|8111.2|8115.2|8108.2|5
1611251700000|2021-01-21 17:55:00|8115.2|8107.2|8118.2|8110.2|8118.2|8111.2|8115.2|8107.2|4
1611252000000|2021-01-21 18:00:00|8120.2|8111.2|8116.2|8109.2|8120.2|8112.2|8115.2|8108.2|0
1611252300000|2021-01-21 18:05:00|8115.2|8108.2|8119.2|8111.2|8119.2|8113.2|8115.2|8107.2|8
1611252600000|2021-01-21 18:10:00|8118.2|8112.2|8118.2|8111.2|8118.2|8113.2|8118.2|8111.2|0
1611252900000|2021-01-21 18:15:00|8117.2|8110.2|8123.2|8115.2|8123.2|8115.2|8117.2|8110.2|11
1611253200000|2021-01-21 18:20:00|8122.2|8114.2|8126.2|8118.2|8126.2|8119.2|8122.2|8114.2|24
1611253500000|2021-01-21 18:25:00|8127.2|8119.2|8123.2|8115.2|8127.2|8119.2|8122.2|8114.2|12
1611253800000|2021-01-21 18:30:00|8122.2|8114.2|8124.2|8116.2|8125.2|8117.2|8121.2|8113.2|3
1611254100000|2021-01-21 18:35:00|8125.2|8117.2|8125.2|8117.2|8126.2|8118.2|8124.2|8116.2|1
1611254400000|2021-01-21 18:40:00|8124.2|8118.2|8126.2|8118.2|8127.2|8120.2|8124.2|8117.2|3
1611254700000|2021-01-21 18:45:00|8125.2|8117.2|8125.2|8118.2|8127.2|8121.2|8122.2|8114.2|19
1611255000000|2021-01-21 18:50:00|8126.2|8119.2|8128.2|8119.2|8129.2|8121.2|8126.2|8119.2|5
1611255300000|2021-01-21 18:55:00|8129.2|8121.2|8128.8|8116.8|8129.2|8122.2|8125.2|8116.8|19
1611255600000|2021-01-21 19:00:00|8128.7|8116.7|8129.2|8117.2|8129.2|8117.2|8128.7|8116.7|1
1611255900000|2021-01-21 19:05:00|8129.1|8117.1|8133.8|8121.8|8133.9|8121.9|8129.1|8117.1|0
1611256200000|2021-01-21 19:10:00|8141.8|8129.8|8145.6|8133.6|8146.9|8134.9|8141.8|8129.8|0
1611256500000|2021-01-21 19:15:00|8145.7|8133.7|8146.5|8134.5|8147.8|8135.8|8144.4|8132.4|0
1611256800000|2021-01-21 19:20:00|8146.4|8134.4|8146.5|8134.5|8146.6|8134.6|8144.3|8132.3|0
1611257100000|2021-01-21 19:25:00|8146.6|8134.6|8145.8|8133.8|8146.7|8134.7|8144.6|8132.6|0
1611257400000|2021-01-21 19:30:00|8145.9|8133.9|8144.1|8132.1|8146.1|8134.1|8143.9|8131.9|0
1611257700000|2021-01-21 19:35:00|8144.2|8132.2|8146.3|8134.3|8146.4|8134.4|8144.1|8132.1|0
1611258000000|2021-01-21 19:40:00|8146.4|8134.4|8146|8134|8146.4|8134.4|8146|8134|0
1611258300000|2021-01-21 19:45:00|8144.1|8132.1|8144.1|8132.1|8144.1|8132.1|8143.9|8131.9|0
1611258600000|2021-01-21 19:50:00|8144|8132|8144.1|8132.1|8146.2|8134.2|8144|8132|0
1611258900000|2021-01-21 19:55:00|8144|8132|8145.1|8133.1|8148.3|8136.3|8144|8132|0
1611259200000|2021-01-21 20:00:00|8145.2|8133.2|8147.3|8135.3|8147.3|8135.3|8142.8|8130.8|0
1611259500000|2021-01-21 20:05:00|8147.2|8135.2|8147.9|8135.9|8148|8136|8147.2|8135.2|0
1611259800000|2021-01-21 20:10:00|8147.8|8135.8|8145.1|8133.1|8147.9|8135.9|8143|8131|0
1611260100000|2021-01-21 20:15:00|8145.2|8133.2|8146|8134|8146.2|8134.2|8143|8131|0
1611260400000|2021-01-21 20:20:00|8145.9|8133.9|8148.3|8136.3|8148.5|8136.5|8145.9|8133.9|0
1611260700000|2021-01-21 20:25:00|8148.2|8136.2|8150.1|8138.1|8150.3|8138.3|8146|8134|0
1611261000000|2021-01-21 20:30:00|8150|8138|8152|8140|8152.2|8140.2|8147.8|8135.8|0
1611261300000|2021-01-21 20:35:00|8152.1|8140.1|8151.5|8139.5|8153.9|8141.9|8151.3|8139.3|0
1611261600000|2021-01-21 20:40:00|8151.4|8139.4|8154|8142|8155.1|8143.1|8151.3|8139.3|0
1611261900000|2021-01-21 20:45:00|8153.9|8141.9|8157.2|8145.2|8158.2|8146.2|8153.9|8141.9|0
1611262200000|2021-01-21 20:50:00|8157.3|8145.3|8158.7|8146.7|8159.1|8147.1|8154.8|8142.8|0
1611262500000|2021-01-21 20:55:00|8158.8|8146.8|8155.5|8143.5|8160.4|8148.4|8155.2|8143.2|0
1611262800000|2021-01-21 21:00:00|8159.1|8147.1|8158|8146|8160.6|8148.6|8156.2|8144.2|0
1611263100000|2021-01-21 21:05:00|8158.4|8146.4|8157.1|8145.1|8159.1|8147.1|8156.6|8144.6|0
1611263400000|2021-01-21 21:10:00|8157.5|8145.5|8156.5|8144.5|8157.8|8145.8|8155.9|8143.9|0
1611263700000|2021-01-21 21:15:00|8156.7|8144.7|8157.1|8145.1|8157.3|8145.3|8156.7|8144.7|0
1611264000000|2021-01-21 21:20:00|8157.3|8145.3|8156.6|8144.6|8157.3|8145.3|8156.6|8144.6|0
1611264300000|2021-01-21 21:25:00|8156.4|8144.4|8156|8144|8156.4|8144.4|8156|8144|0
1611264600000|2021-01-21 21:30:00|8155.8|8143.8|8160.7|8148.7|8160.7|8148.7|8152.7|8140.7|0
1611264900000|2021-01-21 21:35:00|8160.3|8148.3|8159.4|8147.4|8160.7|8148.7|8159|8147|0
1611265200000|2021-01-21 21:40:00|8159.5|8147.5|8160.8|8148.8|8160.8|8148.8|8158.3|8146.3|0
1611265500000|2021-01-21 21:45:00|8160.7|8148.7|8160.8|8148.8|8163.2|8151.2|8159.9|8147.9|0
1611265800000|2021-01-21 21:50:00|8161.2|8149.2|8159|8147|8162.8|8150.8|8158.3|8146.3|0
1611266100000|2021-01-21 21:55:00|8158.9|8146.9|8160|8148|8160|8148|8158.3|8146.3|0
1611266400000|2021-01-21 22:00:00|8159.8|8147.8|8162|8150|8164.2|8152.2|8159.5|8147.5|0
1611266700000|2021-01-21 22:05:00|8163.2|8151.2|8162.8|8150.8|8163.4|8151.4|8162.8|8150.8|0
1611267000000|2021-01-21 22:10:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1611267300000|2021-01-21 22:15:00|8163.2|8151.2|8163|8151|8164.2|8152.2|8162.8|8150.8|0
1611267600000|2021-01-21 22:20:00|8162.8|8150.8|8162.8|8150.8|8163|8151|8162.8|8150.8|0
1611267900000|2021-01-21 22:25:00|8162.4|8150.4|8162.2|8150.2|8162.4|8150.4|8162.2|8150.2|0
1611268200000|2021-01-21 22:30:00|8162.6|8150.6|8162.4|8150.4|8162.6|8150.6|8162.4|8150.4|0
1611268800000|2021-01-21 22:40:00|8162.2|8150.2|8162|8150|8162.4|8150.4|8162|8150|0
1611269100000|2021-01-21 22:45:00|8162.4|8150.4|8162|8150|8162.4|8150.4|8162|8150|0
1611269400000|2021-01-21 22:50:00|8162.4|8150.4|8162.2|8150.2|8162.4|8150.4|8161.4|8149.4|0
1611269700000|2021-01-21 22:55:00|8162.4|8150.4|8162.6|8150.6|8163.4|8151.4|8162.2|8150.2|0
1611270000000|2021-01-21 23:00:00|8162.7|8150.7|8162.3|8150.3|8167.7|8155.7|8161.4|8149.4|0
1611270300000|2021-01-21 23:05:00|8162.4|8150.4|8163.4|8151.4|8166.8|8154.8|8162.3|8150.3|0
1611270600000|2021-01-21 23:10:00|8163.5|8151.5|8161.4|8149.4|8164.7|8152.7|8161.2|8149.2|0
1611270900000|2021-01-21 23:15:00|8161.2|8149.2|8157.6|8145.6|8161.6|8149.6|8156.7|8144.7|0
1611271200000|2021-01-21 23:20:00|8158|8146|8156.7|8144.7|8158.7|8146.7|8154.6|8142.6|0
1611271500000|2021-01-21 23:25:00|8156.9|8144.9|8158|8146|8158.7|8146.7|8155.8|8143.8|0
1611271800000|2021-01-21 23:30:00|8158.3|8146.3|8160.9|8148.9|8161.4|8149.4|8158|8146|0
1611272100000|2021-01-21 23:35:00|8161|8149|8160.5|8148.5|8161.4|8149.4|8158.7|8146.7|0
1611272400000|2021-01-21 23:40:00|8160.3|8148.3|8159.1|8147.1|8160.5|8148.5|8158.7|8146.7|0
1611272700000|2021-01-21 23:45:00|8158.9|8146.9|8157.6|8145.6|8158.9|8146.9|8157.1|8145.1|0
1611273000000|2021-01-21 23:50:00|8157.3|8145.3|8156.4|8144.4|8157.3|8145.3|8155.3|8143.3|0
1611273300000|2021-01-21 23:55:00|8156|8144|8156.7|8144.7|8157.2|8145.2|8154.9|8142.9|0
1611273600000|2021-01-22 00:00:00|8156.3|8144.3|8156.9|8144.9|8158|8146|8154.9|8142.9|0
1611273900000|2021-01-22 00:05:00|8157|8145|8162.8|8150.8|8163.7|8151.7|8156|8144|0
1611274200000|2021-01-22 00:10:00|8163|8151|8161.2|8149.2|8163.2|8151.2|8160.3|8148.3|0
1611274500000|2021-01-22 00:15:00|8161.6|8149.6|8153.8|8141.8|8161.6|8149.6|8153.8|8141.8|0
1611274800000|2021-01-22 00:20:00|8153.7|8141.7|8156|8144|8158.1|8146.1|8153.7|8141.7|0
1611275100000|2021-01-22 00:25:00|8156.4|8144.4|8158.2|8146.2|8160.4|8148.4|8156.4|8144.4|0
1611275400000|2021-01-22 00:30:00|8158.1|8146.1|8153.6|8141.6|8158.2|8146.2|8151.5|8139.5|0
1611275700000|2021-01-22 00:35:00|8153.7|8141.7|8153.5|8141.5|8158.1|8146.1|8151.4|8139.4|0
1611276000000|2021-01-22 00:40:00|8153.6|8141.6|8153.5|8141.5|8155.8|8143.8|8151.4|8139.4|0
1611276300000|2021-01-22 00:45:00|8153.6|8141.6|8151.2|8139.2|8153.6|8141.6|8151.2|8139.2|0
1611276600000|2021-01-22 00:50:00|8151|8139|8144.5|8132.5|8151|8139|8144.5|8132.5|0
1611276900000|2021-01-22 00:55:00|8144.6|8132.6|8144.7|8132.7|8146.7|8134.7|8144.5|8132.5|0
1611277200000|2021-01-22 01:00:00|8144.6|8132.6|8140.3|8128.3|8144.7|8132.7|8140.3|8128.3|0
1611277500000|2021-01-22 01:05:00|8140.4|8128.4|8146.9|8134.9|8146.9|8134.9|8140.3|8128.3|0
1611277800000|2021-01-22 01:10:00|8146.8|8134.8|8146.7|8134.7|8146.9|8134.9|8144.6|8132.6|0
1611278100000|2021-01-22 01:15:00|8145.9|8133.9|8141.1|8129.1|8146.8|8134.8|8140.1|8128.1|0
1611278400000|2021-01-22 01:20:00|8141.2|8129.2|8142.2|8130.2|8144.5|8132.5|8139|8127|0
1611278700000|2021-01-22 01:25:00|8142.3|8130.3|8142.2|8130.2|8142.3|8130.3|8140|8128|0
1611279000000|2021-01-22 01:30:00|8141.4|8129.4|8144.4|8132.4|8144.5|8132.5|8140|8128|0
1611279300000|2021-01-22 01:35:00|8144.5|8132.5|8146.6|8134.6|8148.8|8136.8|8144.3|8132.3|0
1611279600000|2021-01-22 01:40:00|8146.5|8134.5|8146.6|8134.6|8146.6|8134.6|8144.3|8132.3|0
1611279900000|2021-01-22 01:45:00|8146.2|8134.2|8146.6|8134.6|8146.6|8134.6|8144.4|8132.4|0
1611280200000|2021-01-22 01:50:00|8146.5|8134.5|8145.4|8133.4|8146.6|8134.6|8144.3|8132.3|0
1611280500000|2021-01-22 01:55:00|8145.8|8133.8|8148.7|8136.7|8148.7|8136.7|8145.8|8133.8|0
1611280800000|2021-01-22 02:00:00|8148.6|8136.6|8146.6|8134.6|8148.6|8136.6|8142.3|8130.3|0
1611281100000|2021-01-22 02:05:00|8145.8|8133.8|8140.1|8128.1|8146.6|8134.6|8140.1|8128.1|0
1611281400000|2021-01-22 02:10:00|8140.2|8128.2|8132.4|8120.4|8142.3|8130.3|8132.4|8120.4|0
1611281700000|2021-01-22 02:15:00|8130|8118|8118.4|8106.4|8130|8118|8114.3|8102.3|0
1611282000000|2021-01-22 02:20:00|8118.3|8106.3|8118|8106|8118.4|8106.4|8113.7|8101.7|0
1611282300000|2021-01-22 02:25:00|8116.9|8104.9|8118.5|8106.5|8120.3|8108.3|8116.9|8104.9|0
1611282600000|2021-01-22 02:30:00|8118.4|8106.4|8121.1|8109.1|8121.1|8109.1|8118.4|8106.4|0
1611282900000|2021-01-22 02:35:00|8121|8109|8121.1|8109.1|8121.1|8109.1|8121|8109|0
1611283200000|2021-01-22 02:40:00|8121.9|8109.9|8128.8|8116.8|8131|8119|8121.9|8109.9|0
1611283500000|2021-01-22 02:45:00|8128.7|8116.7|8126.6|8114.6|8128.7|8116.7|8126.5|8114.5|0
1611283800000|2021-01-22 02:50:00|8127.7|8115.7|8124.4|8112.4|8128.7|8116.7|8124.3|8112.3|0
1611284100000|2021-01-22 02:55:00|8124|8112|8122.1|8110.1|8124.4|8112.4|8120|8108|0
1611284400000|2021-01-22 03:00:00|8121.7|8109.7|8125.5|8113.5|8126.6|8114.6|8121|8109|0
1611284700000|2021-01-22 03:05:00|8125.1|8113.1|8123.3|8111.3|8125.1|8113.1|8122.2|8110.2|0
1611285000000|2021-01-22 03:10:00|8122.9|8110.9|8119.9|8107.9|8124.4|8112.4|8119.9|8107.9|0
1611285300000|2021-01-22 03:15:00|8120|8108|8115.1|8103.1|8120|8108|8112.9|8100.9|0
1611285600000|2021-01-22 03:20:00|8114.3|8102.3|8118.2|8106.2|8118.2|8106.2|8113|8101|0
1611285900000|2021-01-22 03:25:00|8117.4|8105.4|8116.1|8104.1|8117.4|8105.4|8116.1|8104.1|0
1611286200000|2021-01-22 03:30:00|8115.7|8103.7|8113.2|8101.2|8116.1|8104.1|8111|8099|0
1611286500000|2021-01-22 03:35:00|8113.1|8101.1|8113.2|8101.2|8115.3|8103.3|8113.1|8101.1|0
1611286800000|2021-01-22 03:40:00|8113.1|8101.1|8113.6|8101.6|8115.8|8103.8|8113.1|8101.1|0
1611287100000|2021-01-22 03:45:00|8113.5|8101.5|8115.8|8103.8|8115.9|8103.9|8111.4|8099.4|0
1611287400000|2021-01-22 03:50:00|8116.2|8104.2|8118|8106|8118.1|8106.1|8115.8|8103.8|0
1611287700000|2021-01-22 03:55:00|8118.8|8106.8|8117.9|8105.9|8120.2|8108.2|8117.9|8105.9|0
1611288000000|2021-01-22 04:00:00|8118|8106|8117.8|8105.8|8120.1|8108.1|8117.8|8105.8|0
1611288300000|2021-01-22 04:05:00|8117.9|8105.9|8120.1|8108.1|8120.1|8108.1|8117.9|8105.9|0
1611288600000|2021-01-22 04:10:00|8120.2|8108.2|8120.1|8108.1|8122.3|8110.3|8119|8107|0
1611288900000|2021-01-22 04:15:00|8120.2|8108.2|8122.4|8110.4|8122.5|8110.5|8120.1|8108.1|0
1611289200000|2021-01-22 04:20:00|8121.6|8109.6|8126.2|8114.2|8128.4|8116.4|8120.3|8108.3|0
1611289500000|2021-01-22 04:25:00|8127|8115|8134.2|8122.2|8138.5|8126.5|8127|8115|0
1611289800000|2021-01-22 04:30:00|8134.6|8122.6|8134.2|8122.2|8135.3|8123.3|8134.1|8122.1|0
1611290100000|2021-01-22 04:35:00|8134.1|8122.1|8134.1|8122.1|8134.2|8122.2|8134.1|8122.1|0
1611290400000|2021-01-22 04:40:00|8134.2|8122.2|8134.1|8122.1|8134.2|8122.2|8134.1|8122.1|0
1611290700000|2021-01-22 04:45:00|8134.2|8122.2|8131.9|8119.9|8134.2|8122.2|8131.9|8119.9|0
1611291000000|2021-01-22 04:50:00|8131.8|8119.8|8127.6|8115.6|8131.9|8119.9|8127.6|8115.6|0
1611291300000|2021-01-22 04:55:00|8128|8116|8130.2|8118.2|8131.3|8119.3|8128|8116|0
1611291600000|2021-01-22 05:00:00|8129.8|8117.8|8132.4|8120.4|8134.6|8122.6|8129.1|8117.1|0
1611291900000|2021-01-22 05:05:00|8132.5|8120.5|8132.4|8120.4|8134.6|8122.6|8132.4|8120.4|0
1611292200000|2021-01-22 05:10:00|8132.8|8120.8|8130.2|8118.2|8133.5|8121.5|8130.2|8118.2|0
1611292500000|2021-01-22 05:15:00|8129.1|8117.1|8130.2|8118.2|8130.2|8118.2|8128|8116|0
1611292800000|2021-01-22 05:20:00|8131.2|8119.2|8132.4|8120.4|8132.4|8120.4|8131.2|8119.2|0
1611293100000|2021-01-22 05:25:00|8132|8120|8132.5|8120.5|8132.5|8120.5|8130.2|8118.2|0
1611293400000|2021-01-22 05:30:00|8132.4|8120.4|8130.4|8118.4|8132.5|8120.5|8130.3|8118.3|0
1611293700000|2021-01-22 05:35:00|8130.3|8118.3|8130.3|8118.3|8130.4|8118.4|8128.1|8116.1|0
1611294000000|2021-01-22 05:40:00|8130.2|8118.2|8130.3|8118.3|8131.4|8119.4|8128.2|8116.2|0
1611294300000|2021-01-22 05:45:00|8130.2|8118.2|8130.2|8118.2|8130.3|8118.3|8128.1|8116.1|0
1611294600000|2021-01-22 05:50:00|8129.8|8117.8|8125.7|8113.7|8130.2|8118.2|8125.6|8113.6|0
1611294900000|2021-01-22 05:55:00|8125.6|8113.6|8127.8|8115.8|8130|8118|8123.4|8111.4|0
1611295200000|2021-01-22 06:00:00|8129.9|8117.9|8125.5|8113.5|8129.9|8117.9|8125.4|8113.4|0
1611295500000|2021-01-22 06:05:00|8125.6|8113.6|8127.6|8115.6|8128.8|8116.8|8125.4|8113.4|0
1611295800000|2021-01-22 06:10:00|8125.4|8113.4|8125.4|8113.4|8127.6|8115.6|8125.4|8113.4|0
1611296100000|2021-01-22 06:15:00|8125.5|8113.5|8124.4|8112.4|8125.5|8113.5|8123.3|8111.3|0
1611296400000|2021-01-22 06:20:00|8124.8|8112.8|8127.7|8115.7|8127.8|8115.8|8124.8|8112.8|0
1611296700000|2021-01-22 06:25:00|8127.8|8115.8|8131|8119|8132.1|8120.1|8127.8|8115.8|0
1611297000000|2021-01-22 06:30:00|8131.4|8119.4|8130.1|8118.1|8132.1|8120.1|8127.8|8115.8|0
1611297300000|2021-01-22 06:35:00|8130|8118|8131.1|8119.1|8132.2|8120.2|8130|8118|0
1611297600000|2021-01-22 06:40:00|8130.7|8118.7|8130|8118|8131.1|8119.1|8130|8118|0
1611297900000|2021-01-22 06:45:00|8131.1|8119.1|8126.8|8114.8|8131.1|8119.1|8126.8|8114.8|0
1611298200000|2021-01-22 06:50:00|8126.9|8114.9|8126.8|8114.8|8126.9|8114.9|8124.7|8112.7|0
1611298500000|2021-01-22 06:55:00|8126.9|8114.9|8122.4|8110.4|8126.9|8114.9|8122.3|8110.3|0
1611298800000|2021-01-22 07:00:00|8122.8|8110.8|8110.7|8105.7|8126.8|8116.2|8110.2|8105.2|41
1611299100000|2021-01-22 07:05:00|8110.2|8105.2|8106.2|8101.2|8110.7|8105.7|8106.2|8101.2|7
1611299400000|2021-01-22 07:10:00|8103.2|8098.2|8091.2|8086.2|8103.2|8098.2|8091.2|8086.2|71
1611299700000|2021-01-22 07:15:00|8090.7|8085.7|8093.2|8088.2|8093.7|8088.7|8088.7|8083.7|31
1611300000000|2021-01-22 07:20:00|8093.7|8088.7|8090.2|8085.2|8094.7|8089.7|8087.2|8082.2|27
1611300300000|2021-01-22 07:25:00|8090.7|8085.7|8080.7|8075.7|8091.7|8086.7|8080.2|8075.2|34
1611300600000|2021-01-22 07:30:00|8081.2|8076.2|8080.7|8075.7|8081.7|8076.7|8076.2|8071.2|38
1611300900000|2021-01-22 07:35:00|8081.7|8076.7|8081.2|8076.2|8086.2|8081.2|8079.2|8074.2|21
1611301200000|2021-01-22 07:40:00|8080.7|8075.7|8075.2|8070.2|8081.2|8076.2|8074.7|8069.7|25
1611301500000|2021-01-22 07:45:00|8074.2|8069.2|8081.7|8076.7|8082.2|8077.2|8072.7|8067.7|36
1611301800000|2021-01-22 07:50:00|8080.7|8075.7|8070.2|8065.2|8082.2|8077.2|8070.2|8065.2|21
1611302100000|2021-01-22 07:55:00|8069.7|8064.7|8080.7|8075.7|8080.7|8075.7|8056.2|8051.2|163
1611302400000|2021-01-22 08:00:00|8080.2|8075.2|8078.7|8073.7|8083.7|8078.7|8051.7|8046.7|482
1611302700000|2021-01-22 08:05:00|8078.2|8073.2|8064.7|8059.7|8082.7|8077.7|8062.2|8057.2|240
1611303000000|2021-01-22 08:10:00|8064.2|8059.2|8068.7|8063.7|8072.2|8067.2|8056.2|8051.2|207
1611303300000|2021-01-22 08:15:00|8069.2|8064.2|8041.2|8036.2|8074.2|8069.2|8041.2|8036.2|299
1611303600000|2021-01-22 08:20:00|8041.7|8036.7|8047.7|8042.7|8048.2|8043.2|8032.2|8027.2|216
1611303900000|2021-01-22 08:25:00|8048.2|8043.2|8038.7|8033.7|8055.7|8050.7|8035.7|8030.7|117
1611304200000|2021-01-22 08:30:00|8037.2|8032.2|8049.7|8044.7|8051.7|8046.7|8034.7|8029.7|113
1611304500000|2021-01-22 08:35:00|8049.2|8044.2|8058.7|8053.7|8059.2|8054.2|8045.2|8040.2|87
1611304800000|2021-01-22 08:40:00|8057.3|8052.3|8058.8|8053.8|8058.8|8053.8|8046.8|8041.8|52
1611305100000|2021-01-22 08:45:00|8057.8|8052.8|8059.3|8054.3|8064.8|8059.8|8055.3|8050.3|79
1611305400000|2021-01-22 08:50:00|8058.8|8053.8|8062.8|8057.8|8062.8|8057.8|8053.8|8048.8|67
1611305700000|2021-01-22 08:55:00|8063.3|8058.3|8074.8|8069.8|8074.8|8069.8|8058.8|8053.8|98
1611306000000|2021-01-22 09:00:00|8075.8|8070.8|8076.8|8071.8|8080.8|8075.8|8071.8|8066.8|46
1611306300000|2021-01-22 09:05:00|8077.3|8072.3|8055.8|8050.8|8078.8|8073.8|8055.8|8050.8|70
1611306600000|2021-01-22 09:10:00|8056.3|8051.3|8051.3|8046.3|8062.8|8057.8|8050.8|8045.8|66
1611306900000|2021-01-22 09:15:00|8050.8|8045.8|8052.3|8047.3|8055.8|8050.8|8045.8|8040.8|84
1611307200000|2021-01-22 09:20:00|8049.8|8044.8|8043.8|8038.8|8051.3|8046.3|8040.8|8035.8|86
1611307500000|2021-01-22 09:25:00|8043.3|8038.3|8038.8|8033.8|8043.3|8038.3|8035.8|8030.8|68
1611307800000|2021-01-22 09:30:00|8037.8|8032.8|8026.3|8021.3|8037.8|8032.8|8025.8|8020.8|110
1611308100000|2021-01-22 09:35:00|8026.8|8021.8|8028.8|8023.8|8031.3|8026.3|8021.8|8016.8|195
1611308400000|2021-01-22 09:40:00|8029.3|8024.3|8006.3|8001.3|8029.8|8024.8|8005.8|8000.8|124
1611308700000|2021-01-22 09:45:00|8006.8|8001.8|8006.8|8001.8|8008.8|8003.8|7998.3|7993.3|225
1611309000000|2021-01-22 09:50:00|8006.3|8001.3|8003.8|7998.8|8008.8|8003.8|8001.3|7996.3|106
1611309300000|2021-01-22 09:55:00|8004.3|7999.3|8001.8|7996.8|8006.8|8001.8|7996.8|7991.8|100
1611309600000|2021-01-22 10:00:00|8002.3|7997.3|8011.3|8006.3|8011.3|8006.3|7997.8|7992.8|139
1611309900000|2021-01-22 10:05:00|8010.8|8005.8|8009.8|8004.8|8013.3|8008.3|8005.3|8000.3|106
1611310200000|2021-01-22 10:10:00|8009.3|8004.3|8001.8|7996.8|8009.8|8004.8|8000.3|7995.3|111
1611310500000|2021-01-22 10:15:00|8001.3|7996.3|8002.8|7997.8|8005.8|8000.8|7999.8|7994.8|143
1611310800000|2021-01-22 10:20:00|8004.8|7999.8|8013.3|8008.3|8013.8|8008.8|8002.8|7997.8|78
1611311100000|2021-01-22 10:25:00|8013.8|8008.8|8022.8|8017.8|8023.8|8018.8|8013.8|8008.8|71
1611311400000|2021-01-22 10:30:00|8021.8|8016.8|8019.8|8014.8|8022.8|8017.8|8016.3|8011.3|40
1611311700000|2021-01-22 10:35:00|8020.8|8015.8|8011.3|8006.3|8021.8|8016.8|8011.3|8006.3|51
1611312000000|2021-01-22 10:40:00|8011.8|8006.8|8001.8|7996.8|8013.3|8008.3|8000.8|7995.8|74
1611312300000|2021-01-22 10:45:00|8002.3|7997.3|8005.3|8000.3|8007.8|8002.8|7996.8|7991.8|97
1611312600000|2021-01-22 10:50:00|8004.8|7999.8|7990.8|7985.8|8004.8|7999.8|7988.8|7983.8|114
1611312900000|2021-01-22 10:55:00|7991.3|7986.3|7986.3|7981.3|7993.8|7988.8|7984.8|7979.8|69
1611313200000|2021-01-22 11:00:00|7987.3|7982.3|8000.8|7995.8|8000.8|7995.8|7987.3|7982.3|97
1611313500000|2021-01-22 11:05:00|8000.3|7995.3|7991.8|7986.8|8000.3|7995.3|7990.8|7985.8|33
1611313800000|2021-01-22 11:10:00|7991.3|7986.3|7985.8|7980.8|7991.8|7986.8|7985.3|7980.3|19
1611314100000|2021-01-22 11:15:00|7985.3|7980.3|7980.8|7975.8|7985.3|7980.3|7978.8|7973.8|84
1611314400000|2021-01-22 11:20:00|7981.3|7976.3|7976.8|7971.8|7984.3|7979.3|7975.8|7970.8|83
1611314700000|2021-01-22 11:25:00|7976.3|7971.3|7983.8|7978.8|7984.8|7979.8|7970.8|7965.8|294
1611315000000|2021-01-22 11:30:00|7983.3|7978.3|7988.3|7983.3|7988.8|7983.8|7977.3|7972.3|83
1611315300000|2021-01-22 11:35:00|7987.8|7982.8|7993.3|7988.3|7998.8|7993.8|7985.3|7980.3|97
1611315600000|2021-01-22 11:40:00|7992.8|7987.8|7995.3|7990.3|7996.8|7991.8|7988.3|7983.3|56
1611315900000|2021-01-22 11:45:00|7994.8|7989.8|8000.3|7995.3|8001.8|7996.8|7994.8|7989.8|69
1611316200000|2021-01-22 11:50:00|7999.8|7994.8|8003.8|7998.8|8004.3|7999.3|7999.3|7994.3|44
1611316500000|2021-01-22 11:55:00|8004.3|7999.3|8002.3|7997.3|8008.3|8003.3|8000.8|7995.8|28
1611316800000|2021-01-22 12:00:00|8002.8|7997.8|8003.3|7998.3|8004.8|7999.8|7998.8|7993.8|32
1611317100000|2021-01-22 12:05:00|8003.8|7998.8|8001.8|7996.8|8008.3|8003.3|8001.3|7996.3|78
1611317400000|2021-01-22 12:10:00|8002.3|7997.3|8004.8|7999.8|8006.8|8001.8|8000.8|7995.8|41
1611317700000|2021-01-22 12:15:00|8005.3|8000.3|7998.8|7993.8|8007.8|8002.8|7998.3|7993.3|19
1611318000000|2021-01-22 12:20:00|7998.3|7993.3|7994.8|7989.8|8001.8|7996.8|7994.3|7989.3|35
1611318300000|2021-01-22 12:25:00|7994.3|7989.3|7998.3|7993.3|7998.3|7993.3|7992.3|7987.3|28
1611318600000|2021-01-22 12:30:00|7998.8|7993.8|7997.3|7992.3|8001.8|7996.8|7996.8|7991.8|53
1611318900000|2021-01-22 12:35:00|7997.8|7992.8|7998.8|7993.8|8002.8|7997.8|7997.3|7992.3|24
1611319200000|2021-01-22 12:40:00|7999.1|7994.1|8003.1|7998.1|8004.1|7999.1|7995.1|7990.1|30
1611319500000|2021-01-22 12:45:00|8003.6|7998.6|8005.1|8000.1|8005.1|8000.1|7999.1|7994.1|11
1611319800000|2021-01-22 12:50:00|8005.6|8000.6|8004.6|7999.6|8011.1|8006.1|8004.6|7999.6|59
1611320100000|2021-01-22 12:55:00|8005.1|8000.1|8005.1|8000.1|8007.6|8002.6|8003.6|7998.6|32
1611320400000|2021-01-22 13:00:00|8005.6|8000.6|8000.1|7995.1|8005.6|8000.6|7999.6|7994.6|44
1611320700000|2021-01-22 13:05:00|8000.6|7995.6|8002.1|7997.1|8002.6|7997.6|7998.1|7993.1|45
1611321000000|2021-01-22 13:10:00|8001.6|7996.6|7996.6|7991.6|8001.6|7996.6|7995.6|7990.6|36
1611321300000|2021-01-22 13:15:00|7996.1|7991.1|7992.1|7987.1|7998.1|7993.1|7992.1|7987.1|39
1611321600000|2021-01-22 13:20:00|7991.6|7986.6|7991.1|7986.1|7993.1|7988.1|7987.6|7982.6|45
1611321900000|2021-01-22 13:25:00|7991.6|7986.6|7995.1|7990.1|7995.1|7990.1|7990.6|7985.6|54
1611322200000|2021-01-22 13:30:00|7994.6|7989.6|7993.1|7988.1|7994.6|7989.6|7990.1|7985.1|15
1611322500000|2021-01-22 13:35:00|7992.6|7987.6|7990.1|7985.1|7996.6|7991.6|7988.6|7983.6|18
1611322800000|2021-01-22 13:40:00|7990.6|7985.6|8003.1|7998.1|8003.6|7998.6|7990.1|7985.1|34
1611323100000|2021-01-22 13:45:00|8003.6|7998.6|8005.1|8000.1|8008.6|8003.6|8002.6|7997.6|39
1611323400000|2021-01-22 13:50:00|8005.6|8000.6|8008.6|8003.6|8014.1|8009.1|8005.1|8000.1|53
1611323700000|2021-01-22 13:55:00|8009.1|8004.1|8006.1|8001.1|8011.1|8006.1|8006.1|8001.1|23
1611324000000|2021-01-22 14:00:00|8006.6|8001.6|8022.1|8017.1|8022.1|8017.1|8006.6|8001.6|94
1611324300000|2021-01-22 14:05:00|8021.6|8016.6|8013.1|8008.1|8021.6|8016.6|8012.6|8007.6|44
1611324600000|2021-01-22 14:10:00|8013.6|8008.6|8015.1|8010.1|8020.1|8015.1|8013.6|8008.6|91
1611324900000|2021-01-22 14:15:00|8015.6|8010.6|8018.6|8013.6|8019.1|8014.1|8014.6|8009.6|36
1611325200000|2021-01-22 14:20:00|8018.1|8013.1|8022.1|8017.1|8025.6|8020.6|8017.1|8012.1|46
1611325500000|2021-01-22 14:25:00|8022.6|8017.6|8029.1|8024.1|8030.1|8025.1|8021.6|8016.6|29
1611325800000|2021-01-22 14:30:00|8029.6|8024.6|8032.1|8027.1|8039.6|8034.6|8024.1|8019.1|216
1611326100000|2021-01-22 14:35:00|8030.6|8025.6|8031.1|8026.1|8035.1|8030.1|8027.6|8022.6|175
1611326400000|2021-01-22 14:40:00|8031.6|8026.6|8024.1|8019.1|8031.6|8026.6|8021.6|8016.6|96
1611326700000|2021-01-22 14:45:00|8026.1|8021.1|8029.1|8024.1|8039.1|8034.1|8025.1|8020.1|164
1611327000000|2021-01-22 14:50:00|8028.6|8023.6|8033.1|8028.1|8034.6|8029.6|8026.1|8021.1|127
1611327300000|2021-01-22 14:55:00|8033.6|8028.6|8039.1|8034.1|8039.6|8034.6|8031.6|8026.6|62
1611327600000|2021-01-22 15:00:00|8039.6|8034.6|8041.6|8036.6|8047.1|8042.1|8039.1|8034.1|160
1611327900000|2021-01-22 15:05:00|8042.6|8037.6|8046.1|8041.1|8047.1|8042.1|8041.1|8036.1|76
1611328200000|2021-01-22 15:10:00|8045.9|8040.9|8038.9|8033.9|8046.9|8041.9|8033.9|8028.9|72
1611328500000|2021-01-22 15:15:00|8038.4|8033.4|8029.9|8024.9|8039.4|8034.4|8028.4|8023.4|63
1611328800000|2021-01-22 15:20:00|8030.4|8025.4|8024.9|8019.9|8030.4|8025.4|8024.9|8019.9|56
1611329100000|2021-01-22 15:25:00|8025.4|8020.4|8023.9|8018.9|8026.9|8021.9|8019.4|8014.4|79
1611329400000|2021-01-22 15:30:00|8023.4|8018.4|8016.9|8011.9|8028.9|8023.9|8015.9|8010.9|58
1611329700000|2021-01-22 15:35:00|8017.9|8012.9|8013.9|8008.9|8021.9|8016.9|8012.9|8007.9|66
1611330000000|2021-01-22 15:40:00|8014.4|8009.4|8023.9|8018.9|8025.9|8020.9|8014.4|8009.4|33
1611330300000|2021-01-22 15:45:00|8024.4|8019.4|8023.4|8018.4|8026.4|8021.4|8019.4|8014.4|47
1611330600000|2021-01-22 15:50:00|8023.9|8018.9|8017.9|8012.9|8026.9|8021.9|8017.9|8012.9|35
1611330900000|2021-01-22 15:55:00|8017.4|8012.4|8021.9|8016.9|8022.9|8017.9|8016.4|8011.4|788
1611331200000|2021-01-22 16:00:00|8020.9|8015.9|8018.4|8013.4|8022.9|8017.9|8016.9|8011.9|30
1611331500000|2021-01-22 16:05:00|8018.9|8013.9|8024.9|8019.9|8027.4|8022.4|8018.9|8013.9|71
1611331800000|2021-01-22 16:10:00|8024.4|8019.4|8025.9|8020.9|8026.4|8021.4|8019.9|8014.9|85
1611332100000|2021-01-22 16:15:00|8025.4|8020.4|8026.4|8021.4|8029.9|8024.9|8023.4|8018.4|153
1611332400000|2021-01-22 16:20:00|8025.9|8020.9|8026.4|8021.4|8030.4|8025.4|8023.9|8018.9|50
1611332700000|2021-01-22 16:25:00|8025.4|8020.4|8027.4|8022.4|8031.4|8026.4|8022.4|8017.4|238
1611333000000|2021-01-22 16:30:00|8027.9|8020.9|8038.9|8031.9|8039.9|8032.9|8023.9|8017.9|375
1611333300000|2021-01-22 16:35:00|8037.9|8032.9|8046.9|8040.9|8047.9|8040.9|8036.9|8029.9|152
1611333600000|2021-01-22 16:40:00|8047.9|8041.9|8049.9|8043.9|8050.9|8043.9|8046.9|8039.9|95
1611333900000|2021-01-22 16:45:00|8050.9|8042.9|8053.9|8046.9|8054.9|8046.9|8048.9|8042.9|91
1611334200000|2021-01-22 16:50:00|8052.9|8045.9|8054.9|8047.9|8057.9|8051.9|8052.9|8045.9|63
1611334500000|2021-01-22 16:55:00|8055.9|8048.9|8057.9|8050.9|8057.9|8051.9|8055.9|8048.9|19
1611334800000|2021-01-22 17:00:00|8058.9|8051.9|8059.9|8051.9|8063.9|8056.9|8057.9|8051.9|44
1611335100000|2021-01-22 17:05:00|8057.9|8050.9|8057.9|8049.9|8058.9|8052.9|8056.9|8048.9|16
1611335400000|2021-01-22 17:10:00|8056.9|8050.9|8054.9|8047.9|8057.9|8050.9|8054.9|8047.9|11
1611335700000|2021-01-22 17:15:00|8055.9|8048.9|8056.9|8049.9|8059.9|8051.9|8055.9|8048.9|37
1611336000000|2021-01-22 17:20:00|8057.9|8048.9|8053.9|8046.9|8057.9|8050.9|8053.9|8046.9|20
1611336300000|2021-01-22 17:25:00|8054.9|8047.9|8053.9|8046.9|8055.9|8047.9|8053.9|8046.9|8
1611336600000|2021-01-22 17:30:00|8054.9|8044.9|8052.9|8045.9|8054.9|8045.9|8051.9|8044.9|6
1611336900000|2021-01-22 17:35:00|8051.9|8044.9|8051.9|8045.9|8053.9|8045.9|8051.9|8044.9|6
1611337200000|2021-01-22 17:40:00|8052.9|8044.9|8057.9|8049.9|8058.9|8052.9|8052.9|8044.9|27
1611337500000|2021-01-22 17:45:00|8056.9|8051.9|8057.9|8050.9|8057.9|8051.9|8056.9|8049.9|9
1611337800000|2021-01-22 17:50:00|8056.9|8049.9|8057.9|8049.9|8057.9|8049.9|8055.9|8048.9|7
1611338100000|2021-01-22 17:55:00|8056.9|8050.9|8055.9|8049.9|8059.9|8052.9|8055.9|8048.9|21
1611338400000|2021-01-22 18:00:00|8057.9|8047.9|8055.9|8046.9|8057.9|8048.9|8052.9|8045.9|23
1611338700000|2021-01-22 18:05:00|8054.9|8045.9|8051.9|8044.9|8054.9|8046.9|8051.9|8044.9|3
1611339000000|2021-01-22 18:10:00|8050.9|8043.9|8055.9|8046.9|8055.9|8049.9|8050.9|8043.9|22
1611339300000|2021-01-22 18:15:00|8054.9|8045.9|8054.9|8047.9|8054.9|8047.9|8053.9|8045.9|1
1611339600000|2021-01-22 18:20:00|8055.9|8046.9|8057.9|8049.9|8058.9|8050.9|8054.9|8046.9|3
1611339900000|2021-01-22 18:25:00|8058.9|8050.9|8057.9|8049.9|8058.9|8050.9|8056.9|8049.9|1
1611340200000|2021-01-22 18:30:00|8056.9|8048.9|8059.9|8052.9|8059.9|8052.9|8054.9|8048.9|2
1611340500000|2021-01-22 18:35:00|8061.9|8053.9|8063.9|8054.9|8064.9|8055.9|8061.9|8053.9|2
1611340800000|2021-01-22 18:40:00|8064.9|8055.9|8064.9|8056.9|8065.9|8057.9|8063.9|8054.9|2
1611341100000|2021-01-22 18:45:00|8065.9|8057.9|8066.9|8059.9|8066.9|8060.9|8063.9|8056.9|17
1611341400000|2021-01-22 18:50:00|8065.9|8057.9|8066.9|8058.9|8066.9|8059.9|8063.9|8056.9|9
1611341700000|2021-01-22 18:55:00|8067.9|8059.9|8066.8|8054.8|8067.9|8060.9|8063.9|8054.8|19
1611342000000|2021-01-22 19:00:00|8066.7|8054.7|8068.8|8056.8|8068.8|8056.8|8064.3|8052.3|0
1611342300000|2021-01-22 19:05:00|8068.7|8056.7|8068.9|8056.9|8069|8057|8066.7|8054.7|0
1611342600000|2021-01-22 19:10:00|8068.8|8056.8|8068.6|8056.6|8068.9|8056.9|8066.5|8054.5|0
1611342900000|2021-01-22 19:15:00|8068.7|8056.7|8066.7|8054.7|8068.8|8056.8|8064.7|8052.7|0
1611343200000|2021-01-22 19:20:00|8066.8|8054.8|8065.6|8053.6|8069|8057|8065|8053|0
1611343500000|2021-01-22 19:25:00|8065.5|8053.5|8059.4|8047.4|8065.5|8053.5|8059.3|8047.3|0
1611343800000|2021-01-22 19:30:00|8061.3|8049.3|8059.6|8047.6|8061.5|8049.5|8057.6|8045.6|0
1611344100000|2021-01-22 19:35:00|8059.5|8047.5|8058.3|8046.3|8059.5|8047.5|8056.5|8044.5|0
1611344400000|2021-01-22 19:40:00|8058.4|8046.4|8054.5|8042.5|8060.4|8048.4|8054.4|8042.4|0
1611344700000|2021-01-22 19:45:00|8054.4|8042.4|8054.4|8042.4|8056.5|8044.5|8054.3|8042.3|0
1611345000000|2021-01-22 19:50:00|8054.3|8042.3|8054.9|8042.9|8056.8|8044.8|8054.3|8042.3|0
1611345300000|2021-01-22 19:55:00|8054.8|8042.8|8057.2|8045.2|8057.2|8045.2|8054.8|8042.8|0
1611345600000|2021-01-22 20:00:00|8057.1|8045.1|8054.8|8042.8|8059.3|8047.3|8054.8|8042.8|0
1611345900000|2021-01-22 20:05:00|8054.9|8042.9|8052.9|8040.9|8054.9|8042.9|8052.8|8040.8|0
1611346200000|2021-01-22 20:10:00|8053|8041|8048.4|8036.4|8053|8041|8047.8|8035.8|0
1611346500000|2021-01-22 20:15:00|8048.5|8036.5|8044.1|8032.1|8052.7|8040.7|8044|8032|0
1611346800000|2021-01-22 20:20:00|8044|8032|8048.7|8036.7|8048.7|8036.7|8044|8032|0
1611347100000|2021-01-22 20:25:00|8048.8|8036.8|8055.3|8043.3|8055.3|8043.3|8048.6|8036.6|0
1611347400000|2021-01-22 20:30:00|8055.4|8043.4|8051.2|8039.2|8055.4|8043.4|8050.9|8038.9|0
1611347700000|2021-01-22 20:35:00|8051.1|8039.1|8057.1|8045.1|8057.5|8045.5|8051|8039|0
1611348000000|2021-01-22 20:40:00|8057.2|8045.2|8059.5|8047.5|8059.6|8047.6|8057.2|8045.2|0
1611348300000|2021-01-22 20:45:00|8059.4|8047.4|8057|8045|8059.5|8047.5|8054.9|8042.9|0
1611348600000|2021-01-22 20:50:00|8057.1|8045.1|8059.9|8047.9|8060|8048|8056.9|8044.9|0
1611348900000|2021-01-22 20:55:00|8059.8|8047.8|8048.9|8036.9|8059.9|8047.9|8048.6|8036.6|0
1611349200000|2021-01-22 21:00:00|8049.3|8037.3|8051.2|8039.2|8052.1|8040.1|8046.1|8034.1|0
1611349500000|2021-01-22 21:05:00|8051.6|8039.6|8049.2|8037.2|8052.1|8040.1|8049.2|8037.2|0
1611349800000|2021-01-22 21:10:00|8049.6|8037.6|8051.9|8039.9|8055.3|8043.3|8049.1|8037.1|0
1611350100000|2021-01-22 21:15:00|8052.3|8040.3|8051.1|8039.1|8053|8041|8051.1|8039.1|0
1611350400000|2021-01-22 21:20:00|8051.5|8039.5|8050.9|8038.9|8051.7|8039.7|8050.5|8038.5|0
1611350700000|2021-01-22 21:25:00|8051.1|8039.1|8051.1|8039.1|8051.3|8039.3|8050.9|8038.9|0
1611351000000|2021-01-22 21:30:00|8051.3|8039.3|8052.6|8040.6|8053.1|8041.1|8050.8|8038.8|0
1611351300000|2021-01-22 21:35:00|8052.2|8040.2|8049.3|8037.3|8052.6|8040.6|8048.8|8036.8|0
1611351600000|2021-01-22 21:40:00|8048.8|8036.8|8047.5|8035.5|8050.2|8038.2|8047.5|8035.5|0
1611351900000|2021-01-22 21:45:00|8047.9|8035.9|8048.8|8036.8|8049.7|8037.7|8047|8035|0
1611352200000|2021-01-22 21:50:00|8048.9|8036.9|8042.5|8030.5|8049.7|8037.7|8042.5|8030.5|0
1611352500000|2021-01-22 21:55:00|8042.6|8030.6|8039.6|8027.6|8043|8031|8039.2|8027.2|0
1611352800000|2021-01-22 22:00:00|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|8040.5|8028.5|0
1611529200000|2021-01-24 23:00:00|8056.6|8044.6|8058.6|8046.6|8058.8|8046.8|8053.7|8041.7|0
1611529500000|2021-01-24 23:05:00|8058.4|8046.4|8062.1|8050.1|8062.6|8050.6|8057.5|8045.5|0
1611529800000|2021-01-24 23:10:00|8061.9|8049.9|8062.5|8050.5|8063.5|8051.5|8059.2|8047.2|0
1611530100000|2021-01-24 23:15:00|8062.6|8050.6|8060.2|8048.2|8063|8051|8058|8046|0
1611530400000|2021-01-24 23:20:00|8060|8048|8062.7|8050.7|8064.2|8052.2|8060|8048|0
1611530700000|2021-01-24 23:25:00|8063.3|8051.3|8064|8052|8067.6|8055.6|8063.3|8051.3|0
1611531000000|2021-01-24 23:30:00|8064.1|8052.1|8065|8053|8065.9|8053.9|8063.6|8051.6|0
1611531300000|2021-01-24 23:35:00|8064.8|8052.8|8064.5|8052.5|8065|8053|8063.4|8051.4|0
1611531600000|2021-01-24 23:40:00|8064.3|8052.3|8064.5|8052.5|8065.9|8053.9|8064.1|8052.1|0
1611531900000|2021-01-24 23:45:00|8064.6|8052.6|8064|8052|8065.8|8053.8|8064|8052|0
1611532200000|2021-01-24 23:50:00|8063.4|8051.4|8062.5|8050.5|8063.4|8051.4|8061.6|8049.6|0
1611532500000|2021-01-24 23:55:00|8062.1|8050.1|8062.3|8050.3|8062.7|8050.7|8061.4|8049.4|0
1611532800000|2021-01-25 00:00:00|8062.2|8050.2|8059.6|8047.6|8063.2|8051.2|8059.6|8047.6|0
1611533100000|2021-01-25 00:05:00|8059.8|8047.8|8058.9|8046.9|8060.5|8048.5|8056.2|8044.2|0
1611533400000|2021-01-25 00:10:00|8058.5|8046.5|8063.9|8051.9|8064.3|8052.3|8057|8045|0
1611533700000|2021-01-25 00:15:00|8063.8|8051.8|8049.7|8037.7|8064.3|8052.3|8048.6|8036.6|0
1611534000000|2021-01-25 00:20:00|8050.1|8038.1|8046.2|8034.2|8053.4|8041.4|8044.9|8032.9|0
1611534300000|2021-01-25 00:25:00|8044.9|8032.9|8056.7|8044.7|8057.7|8045.7|8044.9|8032.9|0
1611534600000|2021-01-25 00:30:00|8056.6|8044.6|8059|8047|8062.2|8050.2|8055.6|8043.6|0
1611534900000|2021-01-25 00:35:00|8059.4|8047.4|8053.7|8041.7|8061.2|8049.2|8053.6|8041.6|0
1611535200000|2021-01-25 00:40:00|8054.5|8042.5|8059|8047|8059|8047|8053.7|8041.7|0
1611535500000|2021-01-25 00:45:00|8059.4|8047.4|8060.2|8048.2|8062.3|8050.3|8058|8046|0
1611535800000|2021-01-25 00:50:00|8060.6|8048.6|8064.4|8052.4|8064.4|8052.4|8060.1|8048.1|0
1611536100000|2021-01-25 00:55:00|8065.2|8053.2|8065.4|8053.4|8066.6|8054.6|8062.2|8050.2|0
1611536400000|2021-01-25 01:00:00|8065|8053|8062.1|8050.1|8066.5|8054.5|8062.1|8050.1|0
1611536700000|2021-01-25 01:05:00|8062.2|8050.2|8066.5|8054.5|8068.6|8056.6|8062.2|8050.2|0
1611537000000|2021-01-25 01:10:00|8066.9|8054.9|8064.3|8052.3|8067.5|8055.5|8064.3|8052.3|0
1611537300000|2021-01-25 01:15:00|8064.7|8052.7|8067.5|8055.5|8070.8|8058.8|8064.7|8052.7|0
1611537600000|2021-01-25 01:20:00|8067.1|8055.1|8068.6|8056.6|8068.6|8056.6|8064.3|8052.3|0
1611537900000|2021-01-25 01:25:00|8069.4|8057.4|8067.6|8055.6|8070.7|8058.7|8066.5|8054.5|0
1611538200000|2021-01-25 01:30:00|8067.2|8055.2|8070.8|8058.8|8073|8061|8066.6|8054.6|0
1611538500000|2021-01-25 01:35:00|8070|8058|8066.5|8054.5|8070|8058|8063.4|8051.4|0
1611538800000|2021-01-25 01:40:00|8066.1|8054.1|8066.5|8054.5|8068.7|8056.7|8064.4|8052.4|0
1611539100000|2021-01-25 01:45:00|8066.9|8054.9|8068.7|8056.7|8070.8|8058.8|8066.5|8054.5|0
1611539400000|2021-01-25 01:50:00|8068.6|8056.6|8065.5|8053.5|8068.7|8056.7|8063.3|8051.3|0
1611539700000|2021-01-25 01:55:00|8065.1|8053.1|8062.2|8050.2|8065.5|8053.5|8062.2|8050.2|0
1611540000000|2021-01-25 02:00:00|8062.3|8050.3|8062.4|8050.4|8064.6|8052.6|8062.2|8050.2|0
1611540300000|2021-01-25 02:05:00|8063.5|8051.5|8064.6|8052.6|8064.6|8052.6|8062.4|8050.4|0
1611540600000|2021-01-25 02:10:00|8065|8053|8062.4|8050.4|8065.7|8053.7|8062.4|8050.4|0
1611540900000|2021-01-25 02:15:00|8062.5|8050.5|8069|8057|8071.1|8059.1|8062.4|8050.4|0
1611541200000|2021-01-25 02:20:00|8069.1|8057.1|8071.2|8059.2|8071.2|8059.2|8069|8057|0
1611541500000|2021-01-25 02:25:00|8071.1|8059.1|8071.2|8059.2|8071.2|8059.2|8069|8057|0
1611541800000|2021-01-25 02:30:00|8071.1|8059.1|8071.1|8059.1|8073.3|8061.3|8071.1|8059.1|0
1611542100000|2021-01-25 02:35:00|8071.5|8059.5|8077.1|8065.1|8077.1|8065.1|8071.1|8059.1|0
1611542400000|2021-01-25 02:40:00|8077.2|8065.2|8077.1|8065.1|8079.3|8067.3|8075|8063|0
1611542700000|2021-01-25 02:45:00|8077.5|8065.5|8075|8063|8078.2|8066.2|8072.8|8060.8|0
1611543000000|2021-01-25 02:50:00|8074.9|8062.9|8075.1|8063.1|8077.2|8065.2|8074.9|8062.9|0
1611543300000|2021-01-25 02:55:00|8075|8063|8075|8063|8075.1|8063.1|8072.9|8060.9|0
1611543600000|2021-01-25 03:00:00|8075.1|8063.1|8075|8063|8076.1|8064.1|8072.8|8060.8|0
1611543900000|2021-01-25 03:05:00|8074.6|8062.6|8071.8|8059.8|8074.6|8062.6|8070.7|8058.7|0
1611544200000|2021-01-25 03:10:00|8072.2|8060.2|8070.7|8058.7|8072.8|8060.8|8070.6|8058.6|0
1611544500000|2021-01-25 03:15:00|8070.6|8058.6|8072.8|8060.8|8072.8|8060.8|8070.6|8058.6|0
1611544800000|2021-01-25 03:20:00|8073.9|8061.9|8075|8063|8075.1|8063.1|8072.8|8060.8|0
1611545100000|2021-01-25 03:25:00|8074.6|8062.6|8072.9|8060.9|8075|8063|8072.8|8060.8|0
1611545400000|2021-01-25 03:30:00|8073.7|8061.7|8070.7|8058.7|8075.1|8063.1|8070.6|8058.6|0
1611545700000|2021-01-25 03:35:00|8070.6|8058.6|8068.5|8056.5|8070.7|8058.7|8068.5|8056.5|0
1611546000000|2021-01-25 03:40:00|8068.9|8056.9|8070.7|8058.7|8070.7|8058.7|8068.5|8056.5|0
1611546300000|2021-01-25 03:45:00|8071.1|8059.1|8070.7|8058.7|8071.7|8059.7|8070.6|8058.6|0
1611546600000|2021-01-25 03:50:00|8070.6|8058.6|8069.8|8057.8|8071.9|8059.9|8069.8|8057.8|0
1611546900000|2021-01-25 03:55:00|8070.2|8058.2|8069.7|8057.7|8071.9|8059.9|8069.7|8057.7|0
1611547200000|2021-01-25 04:00:00|8069.8|8057.8|8066.3|8054.3|8069.8|8057.8|8065.3|8053.3|0
1611547500000|2021-01-25 04:05:00|8066.4|8054.4|8067.4|8055.4|8067.5|8055.5|8065.3|8053.3|0
1611547800000|2021-01-25 04:10:00|8067.5|8055.5|8067.5|8055.5|8067.5|8055.5|8066.4|8054.4|0
1611548100000|2021-01-25 04:15:00|8067.4|8055.4|8065.3|8053.3|8067.5|8055.5|8065.3|8053.3|0
1611548400000|2021-01-25 04:20:00|8065.4|8053.4|8065.3|8053.3|8065.4|8053.4|8065.3|8053.3|0
1611548700000|2021-01-25 04:25:00|8065.4|8053.4|8065.4|8053.4|8065.4|8053.4|8065.3|8053.3|0
1611549000000|2021-01-25 04:30:00|8066.2|8054.2|8069.6|8057.6|8069.6|8057.6|8066.2|8054.2|0
1611549300000|2021-01-25 04:35:00|8068.8|8056.8|8068.5|8056.5|8068.8|8056.8|8067.4|8055.4|0
1611549600000|2021-01-25 04:40:00|8068.1|8056.1|8067.9|8055.9|8069.6|8057.6|8067.4|8055.4|0
1611549900000|2021-01-25 04:45:00|8068.5|8056.5|8067.6|8055.6|8069.6|8057.6|8067.5|8055.5|0
1611550200000|2021-01-25 04:50:00|8068|8056|8067.6|8055.6|8069.8|8057.8|8067.6|8055.6|0
1611550500000|2021-01-25 04:55:00|8067.2|8055.2|8067.6|8055.6|8067.6|8055.6|8065.5|8053.5|0
1611550800000|2021-01-25 05:00:00|8067.7|8055.7|8069.7|8057.7|8069.8|8057.8|8067.6|8055.6|0
1611551100000|2021-01-25 05:05:00|8069.8|8057.8|8070.9|8058.9|8072|8060|8069.7|8057.7|0
1611551400000|2021-01-25 05:10:00|8070.8|8058.8|8069.8|8057.8|8071.9|8059.9|8069.8|8057.8|0
1611551700000|2021-01-25 05:15:00|8070.6|8058.6|8071.9|8059.9|8072|8060|8069.8|8057.8|0
1611552000000|2021-01-25 05:20:00|8071.1|8059.1|8070.8|8058.8|8071.9|8059.9|8069.8|8057.8|0
1611552300000|2021-01-25 05:25:00|8071.2|8059.2|8070.8|8058.8|8072|8060|8069.7|8057.7|0
1611552600000|2021-01-25 05:30:00|8071.2|8059.2|8069.8|8057.8|8072|8060|8069.8|8057.8|0
1611552900000|2021-01-25 05:35:00|8070.2|8058.2|8068.7|8056.7|8070.8|8058.8|8067.6|8055.6|0
1611553200000|2021-01-25 05:40:00|8068.3|8056.3|8069.2|8057.2|8070.4|8058.4|8067.1|8055.1|0
1611553500000|2021-01-25 05:45:00|8068.8|8056.8|8069.3|8057.3|8069.3|8057.3|8064.9|8052.9|0
1611553800000|2021-01-25 05:50:00|8068.9|8056.9|8067|8055|8069.3|8057.3|8065.9|8053.9|0
1611554100000|2021-01-25 05:55:00|8067.4|8055.4|8071.4|8059.4|8071.4|8059.4|8067|8055|0
1611554400000|2021-01-25 06:00:00|8070.3|8058.3|8071.3|8059.3|8073.6|8061.6|8069.2|8057.2|0
1611554700000|2021-01-25 06:05:00|8071.7|8059.7|8072.1|8060.1|8073.4|8061.4|8071.1|8059.1|0
1611555000000|2021-01-25 06:10:00|8072.5|8060.5|8072.2|8060.2|8073.2|8061.2|8071.1|8059.1|0
1611555300000|2021-01-25 06:15:00|8072.6|8060.6|8070|8058|8073.2|8061.2|8068.9|8056.9|0
1611555600000|2021-01-25 06:20:00|8069.6|8057.6|8068.9|8056.9|8071.1|8059.1|8068.9|8056.9|0
1611555900000|2021-01-25 06:25:00|8068.1|8056.1|8065.6|8053.6|8068.1|8056.1|8063.4|8051.4|0
1611556200000|2021-01-25 06:30:00|8065.5|8053.5|8069.8|8057.8|8069.9|8057.9|8065.5|8053.5|0
1611556500000|2021-01-25 06:35:00|8070.2|8058.2|8074.1|8062.1|8074.1|8062.1|8069.8|8057.8|0
1611556800000|2021-01-25 06:40:00|8074|8062|8078.3|8066.3|8080.4|8068.4|8071.9|8059.9|0
1611557100000|2021-01-25 06:45:00|8079.1|8067.1|8081.3|8069.3|8082.5|8070.5|8079.1|8067.1|0
1611557400000|2021-01-25 06:50:00|8081.2|8069.2|8079.1|8067.1|8081.3|8069.3|8079.1|8067.1|0
1611557700000|2021-01-25 06:55:00|8079.9|8067.9|8076.9|8064.9|8081.2|8069.2|8074.8|8062.8|0
1611558000000|2021-01-25 07:00:00|8076.1|8064.1|8073.4|8068.4|8080.4|8075.4|8071.4|8064.1|121
1611558300000|2021-01-25 07:05:00|8073.9|8068.9|8071.9|8066.9|8078.4|8073.4|8070.4|8065.4|16
1611558600000|2021-01-25 07:10:00|8067.4|8062.4|8066.9|8061.9|8069.4|8064.4|8063.4|8058.4|17
1611558900000|2021-01-25 07:15:00|8066.4|8061.4|8066.9|8061.9|8071.4|8066.4|8066.4|8061.4|15
1611559200000|2021-01-25 07:20:00|8066.4|8061.4|8072.9|8067.9|8072.9|8067.9|8065.4|8060.4|19
1611559500000|2021-01-25 07:25:00|8073.4|8068.4|8074.9|8069.9|8079.4|8074.4|8072.9|8067.9|38
1611559800000|2021-01-25 07:30:00|8074.4|8069.4|8073.4|8068.4|8077.4|8072.4|8072.9|8067.9|7
1611560100000|2021-01-25 07:35:00|8073.9|8068.9|8072.9|8067.9|8074.4|8069.4|8069.9|8064.9|14
1611560400000|2021-01-25 07:40:00|8072.4|8067.4|8072.4|8067.4|8073.9|8068.9|8067.9|8062.9|19
1611560700000|2021-01-25 07:45:00|8072.9|8067.9|8070.4|8065.4|8075.4|8070.4|8069.4|8064.4|10
1611561000000|2021-01-25 07:50:00|8069.4|8064.4|8076.4|8071.4|8076.4|8071.4|8068.4|8063.4|5
1611561300000|2021-01-25 07:55:00|8076.9|8071.9|8076.9|8071.9|8078.9|8073.9|8072.4|8067.4|44
1611561600000|2021-01-25 08:00:00|8077.4|8072.4|8063.4|8058.4|8084.9|8079.9|8063.4|8058.4|277
1611561900000|2021-01-25 08:05:00|8064.9|8059.9|8031.9|8026.9|8066.9|8061.9|8028.9|8023.9|300
1611562200000|2021-01-25 08:10:00|8031.4|8026.4|8004.4|7999.4|8031.4|8026.4|7999.9|7994.9|237
1611562500000|2021-01-25 08:15:00|8004.9|7999.9|7992.4|7987.4|8016.4|8011.4|7992.4|7987.4|145
1611562800000|2021-01-25 08:20:00|7992.9|7987.9|7996.9|7991.9|8000.9|7995.9|7987.4|7982.4|91
1611563100000|2021-01-25 08:25:00|7995.9|7990.9|8003.4|7998.4|8006.9|8001.9|7981.9|7976.9|110
1611563400000|2021-01-25 08:30:00|8003.9|7998.9|8023.9|8018.9|8026.9|8021.9|7999.9|7994.9|134
1611563700000|2021-01-25 08:35:00|8024.4|8019.4|8020.9|8015.9|8030.9|8025.9|8011.9|8006.9|85
1611564000000|2021-01-25 08:40:00|8019.4|8014.4|8018.4|8013.4|8021.9|8016.9|8009.4|8004.4|61
1611564300000|2021-01-25 08:45:00|8018.9|8013.9|8021.4|8016.4|8022.4|8017.4|8009.4|8004.4|52
1611564600000|2021-01-25 08:50:00|8020.9|8015.9|8005.4|8000.4|8025.4|8020.4|8004.4|7999.4|66
1611564900000|2021-01-25 08:55:00|8005.9|8000.9|8016.4|8011.4|8016.4|8011.4|8002.4|7997.4|94
1611565200000|2021-01-25 09:00:00|8016.9|8011.9|8002.4|7997.4|8017.4|8012.4|7996.4|7991.4|58
1611565500000|2021-01-25 09:05:00|8002.9|7997.9|8006.9|8001.9|8011.4|8006.4|7999.9|7994.9|30
1611565800000|2021-01-25 09:10:00|8007.4|8002.4|8002.4|7997.4|8007.4|8002.4|7995.9|7990.9|42
1611566100000|2021-01-25 09:15:00|8001.9|7996.9|7989.4|7984.4|8002.4|7997.4|7989.4|7984.4|60
1611566400000|2021-01-25 09:20:00|7988.9|7983.9|7996.9|7991.9|8000.4|7995.4|7988.9|7983.9|89
1611566700000|2021-01-25 09:25:00|7997.4|7992.4|8002.4|7997.4|8002.4|7997.4|7993.4|7988.4|61
1611567000000|2021-01-25 09:30:00|8001.4|7996.4|8004.9|7999.9|8005.9|8000.9|7996.9|7991.9|54
1611567300000|2021-01-25 09:35:00|8005.4|8000.4|7998.9|7993.9|8007.9|8002.9|7998.4|7993.4|25
1611567600000|2021-01-25 09:40:00|7999.4|7994.4|7991.4|7986.4|8001.4|7996.4|7991.4|7986.4|43
1611567900000|2021-01-25 09:45:00|7991.9|7986.9|7981.4|7976.4|7992.4|7987.4|7979.4|7974.4|85
1611568200000|2021-01-25 09:50:00|7980.9|7975.9|7988.4|7983.4|7990.9|7985.9|7979.4|7974.4|55
1611568500000|2021-01-25 09:55:00|7988.9|7983.9|7987.9|7982.9|7993.4|7988.4|7986.4|7981.4|82
1611568800000|2021-01-25 10:00:00|7987.4|7982.4|7989.4|7984.4|7991.4|7986.4|7983.9|7978.9|71
1611569100000|2021-01-25 10:05:00|7989.9|7984.9|7982.4|7977.4|7990.4|7985.4|7978.4|7973.4|80
1611569400000|2021-01-25 10:10:00|7981.9|7976.9|7976.4|7971.4|7982.4|7977.4|7975.9|7970.9|36
1611569700000|2021-01-25 10:15:00|7975.9|7970.9|7976.4|7971.4|7980.9|7975.9|7971.9|7966.9|85
1611570000000|2021-01-25 10:20:00|7976.9|7971.9|7978.9|7973.9|7980.9|7975.9|7975.9|7970.9|36
1611570300000|2021-01-25 10:25:00|7978.4|7973.4|7989.9|7984.9|7994.4|7989.4|7978.4|7973.4|51
1611570600000|2021-01-25 10:30:00|7990.4|7985.4|7988.9|7983.9|7994.9|7989.9|7988.9|7983.9|53
1611570900000|2021-01-25 10:35:00|7989.4|7984.4|7995.4|7990.4|7996.4|7991.4|7988.9|7983.9|18
1611571200000|2021-01-25 10:40:00|7994.9|7989.9|7991.4|7986.4|7997.9|7992.9|7989.4|7984.4|73
1611571500000|2021-01-25 10:45:00|7990.4|7985.4|7985.9|7980.9|7990.4|7985.4|7982.4|7977.4|69
1611571800000|2021-01-25 10:50:00|7986.4|7981.4|7985.9|7980.9|7987.4|7982.4|7982.9|7977.9|23
1611572100000|2021-01-25 10:55:00|7986.4|7981.4|7987.4|7982.4|7989.9|7984.9|7984.4|7979.4|24
1611572400000|2021-01-25 11:00:00|7986.9|7981.9|7988.4|7983.4|7988.4|7983.4|7982.4|7977.4|20
1611572700000|2021-01-25 11:05:00|7987.9|7982.9|7992.9|7987.9|7994.4|7989.4|7986.4|7981.4|26
1611573000000|2021-01-25 11:10:00|7992.4|7987.4|7987.9|7982.9|7993.9|7988.9|7987.4|7982.4|40
1611573300000|2021-01-25 11:15:00|7987.4|7982.4|7992.9|7987.9|7993.4|7988.4|7986.4|7981.4|30
1611573600000|2021-01-25 11:20:00|7992.4|7987.4|7991.4|7986.4|7994.4|7989.4|7990.9|7985.9|33
1611573900000|2021-01-25 11:25:00|7990.9|7985.9|7989.4|7984.4|7993.4|7988.4|7988.4|7983.4|18
1611574200000|2021-01-25 11:30:00|7988.9|7983.9|7995.4|7990.4|7995.4|7990.4|7985.9|7980.9|33
1611574500000|2021-01-25 11:35:00|7994.9|7989.9|7996.9|7991.9|7998.9|7993.9|7992.9|7987.9|26
1611574800000|2021-01-25 11:40:00|7996.4|7991.4|7994.9|7989.9|7997.4|7992.4|7993.9|7988.9|19
1611575100000|2021-01-25 11:45:00|7990.9|7985.9|7981.4|7976.4|7990.9|7985.9|7954.4|7949.4|669
1611575400000|2021-01-25 11:50:00|7980.9|7975.9|7977.9|7972.9|7987.4|7982.4|7977.4|7972.4|74
1611575700000|2021-01-25 11:55:00|7977.4|7972.4|7958.4|7953.4|7977.4|7972.4|7954.9|7949.9|108
1611576000000|2021-01-25 12:00:00|7958.9|7953.9|7950.4|7945.4|7959.9|7954.9|7941.9|7936.9|139
1611576300000|2021-01-25 12:05:00|7949.9|7944.9|7944.4|7939.4|7953.4|7948.4|7943.9|7938.9|76
1611576600000|2021-01-25 12:10:00|7943.9|7938.9|7952.4|7947.4|7952.9|7947.9|7938.4|7933.4|121
1611576900000|2021-01-25 12:15:00|7951.9|7946.9|7946.9|7941.9|7951.9|7946.9|7946.4|7941.4|17
1611577200000|2021-01-25 12:20:00|7946.4|7941.4|7932.9|7927.9|7947.9|7942.9|7931.4|7926.4|46
1611577500000|2021-01-25 12:25:00|7931.4|7926.4|7924.4|7919.4|7931.9|7926.9|7922.4|7917.4|103
1611577800000|2021-01-25 12:30:00|7923.9|7918.9|7911.9|7906.9|7924.4|7919.4|7908.9|7903.9|119
1611578100000|2021-01-25 12:35:00|7912.4|7907.4|7908.9|7903.9|7912.9|7907.9|7903.4|7898.4|193
1611578400000|2021-01-25 12:40:00|7909.4|7904.4|7906.9|7901.9|7912.9|7907.9|7903.4|7898.4|60
1611578700000|2021-01-25 12:45:00|7906.4|7901.4|7905.9|7900.9|7910.4|7905.4|7901.4|7896.4|48
1611579000000|2021-01-25 12:50:00|7905.4|7900.4|7883.4|7878.4|7906.9|7901.9|7878.9|7873.9|216
1611579300000|2021-01-25 12:55:00|7883.9|7878.9|7886.9|7881.9|7889.9|7884.9|7878.9|7873.9|120
1611579600000|2021-01-25 13:00:00|7886.4|7881.4|7891.4|7886.4|7893.4|7888.4|7878.9|7873.9|127
1611579900000|2021-01-25 13:05:00|7890.9|7885.9|7878.9|7873.9|7890.9|7885.9|7874.9|7869.9|105
1611580200000|2021-01-25 13:10:00|7879.4|7874.4|7877.4|7872.4|7879.9|7874.9|7870.9|7865.9|137
1611580500000|2021-01-25 13:15:00|7878.4|7873.4|7868.4|7863.4|7886.4|7881.4|7866.4|7861.4|101
1611580800000|2021-01-25 13:20:00|7867.9|7862.9|7864.9|7859.9|7868.4|7863.4|7847.9|7842.9|302
1611581100000|2021-01-25 13:25:00|7865.4|7860.4|7860.9|7855.9|7870.9|7865.9|7859.9|7854.9|150
1611581400000|2021-01-25 13:30:00|7860.4|7855.4|7851.9|7846.9|7865.9|7860.9|7849.9|7844.9|158
1611581700000|2021-01-25 13:35:00|7850.9|7845.9|7853.9|7848.9|7866.9|7861.9|7848.9|7843.9|84
1611582000000|2021-01-25 13:40:00|7853.4|7848.4|7866.9|7861.9|7867.9|7862.9|7848.9|7843.9|72
1611582300000|2021-01-25 13:45:00|7866.4|7861.4|7882.9|7877.9|7882.9|7877.9|7865.9|7860.9|155
1611582600000|2021-01-25 13:50:00|7883.4|7878.4|7902.9|7897.9|7904.9|7899.9|7880.9|7875.9|199
1611582900000|2021-01-25 13:55:00|7902.4|7897.4|7901.9|7896.9|7906.4|7901.4|7895.9|7890.9|86
1611583200000|2021-01-25 14:00:00|7900.9|7895.9|7897.9|7892.9|7904.4|7899.4|7896.9|7891.9|75
1611583500000|2021-01-25 14:05:00|7896.4|7891.4|7909.9|7904.9|7912.4|7907.4|7896.4|7891.4|78
1611583800000|2021-01-25 14:10:00|7911.9|7906.9|7907.4|7902.4|7914.9|7909.9|7907.4|7902.4|107
1611584100000|2021-01-25 14:15:00|7907.9|7902.9|7905.9|7900.9|7909.4|7904.4|7897.9|7892.9|87
1611584400000|2021-01-25 14:20:00|7906.4|7901.4|7893.4|7888.4|7906.9|7901.9|7891.4|7886.4|186
1611584700000|2021-01-25 14:25:00|7892.9|7887.9|7893.9|7888.9|7899.4|7894.4|7889.4|7884.4|97
1611585000000|2021-01-25 14:30:00|7894.9|7889.9|7901.4|7896.4|7912.4|7907.4|7893.4|7888.4|173
1611585300000|2021-01-25 14:35:00|7901.9|7896.9|7904.9|7899.9|7908.9|7903.9|7896.9|7891.9|434
1611585600000|2021-01-25 14:40:00|7903.9|7898.9|7902.4|7897.4|7910.4|7905.4|7899.9|7894.9|175
1611585900000|2021-01-25 14:45:00|7901.9|7896.9|7891.9|7886.9|7908.4|7903.4|7891.9|7886.9|182
1611586200000|2021-01-25 14:50:00|7891.4|7886.4|7892.9|7887.9|7900.4|7895.4|7887.4|7882.4|72
1611586500000|2021-01-25 14:55:00|7893.9|7888.9|7904.9|7899.9|7907.4|7902.4|7893.9|7888.9|163
1611586800000|2021-01-25 15:00:00|7904.4|7899.4|7945.9|7940.9|7945.9|7940.9|7903.9|7898.9|260
1611587100000|2021-01-25 15:05:00|7946.4|7941.4|7935.9|7930.9|7950.9|7945.9|7933.4|7928.4|146
1611587400000|2021-01-25 15:10:00|7935|7930|7939.5|7934.5|7944.5|7939.5|7932|7927|115
1611587700000|2021-01-25 15:15:00|7940|7935|7950|7945|7950.5|7945.5|7940|7935|71
1611588000000|2021-01-25 15:20:00|7949.5|7944.5|7951.5|7946.5|7953.5|7948.5|7945|7940|108
1611588300000|2021-01-25 15:25:00|7951|7946|7950|7945|7958|7953|7943.5|7938.5|140
1611588600000|2021-01-25 15:30:00|7950.5|7945.5|7946|7941|7954|7949|7942|7937|125
1611588900000|2021-01-25 15:35:00|7946.5|7941.5|7938|7933|7946.5|7941.5|7935.5|7930.5|104
1611589200000|2021-01-25 15:40:00|7937.5|7932.5|7939|7934|7945|7940|7937|7932|59
1611589500000|2021-01-25 15:45:00|7939.5|7934.5|7928|7923|7942|7937|7928|7923|88
1611589800000|2021-01-25 15:50:00|7927.5|7922.5|7924|7919|7929.5|7924.5|7914|7909|239
1611590100000|2021-01-25 15:55:00|7923.5|7918.5|7902|7897|7924|7919|7900.5|7895.5|320
1611590400000|2021-01-25 16:00:00|7901.5|7896.5|7897|7892|7906|7901|7891|7886|278
1611590700000|2021-01-25 16:05:00|7896.5|7891.5|7878|7873|7899|7894|7876|7871|458
1611591000000|2021-01-25 16:10:00|7879|7874|7898.5|7893.5|7900.5|7895.5|7877|7872|287
1611591300000|2021-01-25 16:15:00|7898|7893|7904|7899|7904|7899|7888|7883|171
1611591600000|2021-01-25 16:20:00|7904.5|7899.5|7905.5|7900.5|7908|7903|7901|7896|159
1611591900000|2021-01-25 16:25:00|7906.5|7901.5|7889|7884|7907.5|7902.5|7886.5|7881.5|358
1611592200000|2021-01-25 16:30:00|7890|7883|7902|7895|7903|7897|7882|7875|381
1611592500000|2021-01-25 16:35:00|7901|7894|7902|7895|7907|7900|7896|7890|156
1611592800000|2021-01-25 16:40:00|7903|7894|7914|7906|7914|7906|7900|7893|87
1611593100000|2021-01-25 16:45:00|7913|7907|7913|7906|7917|7909|7911|7904|105
1611593400000|2021-01-25 16:50:00|7912|7907|7910|7904|7914|7907|7908|7902|58
1611593700000|2021-01-25 16:55:00|7912|7903|7914|7906|7914|7906|7910|7901|12
1611594000000|2021-01-25 17:00:00|7915|7907|7909|7901|7917|7910|7908|7900|13
1611594300000|2021-01-25 17:05:00|7910|7902|7909|7901|7910|7902|7905|7898|1
1611594600000|2021-01-25 17:10:00|7908|7900|7897|7890|7912|7904|7897|7890|12
1611594900000|2021-01-25 17:15:00|7900|7891|7893|7885|7904|7896|7893|7885|12
1611595200000|2021-01-25 17:20:00|7892|7884|7887|7879|7902|7895|7887|7879|17
1611595500000|2021-01-25 17:25:00|7886|7880|7889|7882|7897|7890|7886|7880|13
1611595800000|2021-01-25 17:30:00|7890|7881|7901|7894|7901|7895|7884|7877|31
1611596100000|2021-01-25 17:35:00|7900|7895|7900|7893|7905|7897|7900|7893|11
1611596400000|2021-01-25 17:40:00|7901|7894|7905|7897|7908|7900|7901|7894|3
1611596700000|2021-01-25 17:45:00|7906|7898|7910|7903|7912|7905|7905|7897|28
1611597000000|2021-01-25 17:50:00|7909|7902|7911|7903|7913|7905|7904|7897|95
1611597300000|2021-01-25 17:55:00|7910|7905|7913|7905|7914|7908|7908|7901|20
1611597600000|2021-01-25 18:00:00|7912|7906|7912|7905|7914|7907|7912|7904|4
1611597900000|2021-01-25 18:05:00|7911|7903|7910|7901|7912|7905|7906|7900|8
1611598200000|2021-01-25 18:10:00|7911|7902|7914|7906|7917|7908|7910|7902|13
1611598500000|2021-01-25 18:15:00|7915|7907|7912|7904|7916|7908|7912|7904|1
1611598800000|2021-01-25 18:20:00|7911|7905|7916|7908|7918|7910|7911|7904|15
1611599100000|2021-01-25 18:25:00|7917|7909|7915|7908|7919|7910|7915|7907|4
1611599400000|2021-01-25 18:30:00|7916|7909|7915|7908|7917|7910|7914|7907|5
1611599700000|2021-01-25 18:35:00|7916|7909|7918|7910|7919|7912|7915|7908|10
1611600000000|2021-01-25 18:40:00|7917|7909|7916|7908|7918|7910|7915|7908|2
1611600300000|2021-01-25 18:45:00|7917|7909|7916|7907|7917|7910|7912|7905|22
1611600600000|2021-01-25 18:50:00|7915|7905|7908|7900|7915|7907|7907|7900|15
1611600900000|2021-01-25 18:55:00|7909|7902|7914.6|7902.6|7914.6|7905.5|7908|7902|23
1611601200000|2021-01-25 19:00:00|7914.7|7902.7|7914.9|7902.9|7914.9|7902.9|7908|7896|0
1611601500000|2021-01-25 19:05:00|7915|7903|7914.4|7902.4|7918|7906|7912.3|7900.3|0
1611601800000|2021-01-25 19:10:00|7914.2|7902.2|7910.1|7898.1|7914.2|7902.2|7905.8|7893.8|0
1611602100000|2021-01-25 19:15:00|7910|7898|7910.1|7898.1|7912.4|7900.4|7905.4|7893.4|0
1611602400000|2021-01-25 19:20:00|7910.2|7898.2|7911.6|7899.6|7913.9|7901.9|7909.8|7897.8|0
1611602700000|2021-01-25 19:25:00|7911.5|7899.5|7916|7904|7916.1|7904.1|7909.3|7897.3|0
1611603000000|2021-01-25 19:30:00|7916.1|7904.1|7918.2|7906.2|7918.5|7906.5|7914|7902|0
1611603300000|2021-01-25 19:35:00|7918.1|7906.1|7916.1|7904.1|7918.4|7906.4|7913.9|7901.9|0
1611603600000|2021-01-25 19:40:00|7916.2|7904.2|7918.7|7906.7|7918.7|7906.7|7914.1|7902.1|0
1611603900000|2021-01-25 19:45:00|7918.6|7906.6|7918.6|7906.6|7920.9|7908.9|7918.5|7906.5|0
1611604200000|2021-01-25 19:50:00|7918.7|7906.7|7916.5|7904.5|7921.1|7909.1|7916.5|7904.5|0
1611604500000|2021-01-25 19:55:00|7916.6|7904.6|7914.4|7902.4|7919|7907|7914.4|7902.4|0
1611604800000|2021-01-25 20:00:00|7914.5|7902.5|7916.1|7904.1|7918.6|7906.6|7914.4|7902.4|0
1611605100000|2021-01-25 20:05:00|7916.2|7904.2|7922.2|7910.2|7922.3|7910.3|7916.1|7904.1|0
1611605400000|2021-01-25 20:10:00|7922.1|7910.1|7914.7|7902.7|7923.9|7911.9|7912.4|7900.4|0
1611605700000|2021-01-25 20:15:00|7914.6|7902.6|7921|7909|7921.1|7909.1|7909.8|7897.8|0
1611606000000|2021-01-25 20:20:00|7921.1|7909.1|7920.4|7908.4|7921.2|7909.2|7916.1|7904.1|0
1611606300000|2021-01-25 20:25:00|7918.5|7906.5|7918.3|7906.3|7920.8|7908.8|7918.2|7906.2|0
1611606600000|2021-01-25 20:30:00|7918.4|7906.4|7918.4|7906.4|7918.6|7906.6|7914.1|7902.1|0
1611606900000|2021-01-25 20:35:00|7918.3|7906.3|7920.6|7908.6|7920.8|7908.8|7916|7904|0
1611607200000|2021-01-25 20:40:00|7920.7|7908.7|7923.6|7911.6|7923.7|7911.7|7918.3|7906.3|0
1611607500000|2021-01-25 20:45:00|7923.7|7911.7|7927.1|7915.1|7929.2|7917.2|7923.6|7911.6|0
1611607800000|2021-01-25 20:50:00|7927.3|7915.3|7936.1|7924.1|7938.2|7926.2|7927.3|7915.3|0
1611608100000|2021-01-25 20:55:00|7936|7924|7946.2|7934.2|7948.8|7936.8|7935.9|7923.9|0
1611608400000|2021-01-25 21:00:00|7946.3|7934.3|7947.5|7935.5|7952.8|7940.8|7946.3|7934.3|0
1611608700000|2021-01-25 21:05:00|7947.4|7935.4|7945.5|7933.5|7948.1|7936.1|7944.6|7932.6|0
1611609000000|2021-01-25 21:10:00|7946.3|7934.3|7945.7|7933.7|7946.8|7934.8|7943.9|7931.9|0
1611609300000|2021-01-25 21:15:00|7945.3|7933.3|7944.6|7932.6|7945.9|7933.9|7943.2|7931.2|0
1611609600000|2021-01-25 21:20:00|7944.4|7932.4|7945|7933|7945|7933|7944|7932|0
1611609900000|2021-01-25 21:25:00|7944.8|7932.8|7944.4|7932.4|7945|7933|7944|7932|0
1611610200000|2021-01-25 21:30:00|7944.3|7932.3|7943|7931|7944.3|7932.3|7940.1|7928.1|0
1611610500000|2021-01-25 21:35:00|7942.9|7930.9|7940.3|7928.3|7942.9|7930.9|7939.2|7927.2|0
1611610800000|2021-01-25 21:40:00|7940.4|7928.4|7941|7929|7941.4|7929.4|7940.3|7928.3|0
1611611100000|2021-01-25 21:45:00|7940.9|7928.9|7939.9|7927.9|7941.4|7929.4|7939.9|7927.9|0
1611611400000|2021-01-25 21:50:00|7940.5|7928.5|7939.3|7927.3|7940.5|7928.5|7938.1|7926.1|0
1611611700000|2021-01-25 21:55:00|7938.7|7926.7|7938.6|7926.6|7940.2|7928.2|7937.3|7925.3|0
1611612000000|2021-01-25 22:00:00|7938.4|7926.4|7939.4|7927.4|7939.4|7927.4|7938|7926|0
1611612300000|2021-01-25 22:05:00|7939.6|7927.6|7939.6|7927.6|7939.6|7927.6|7939.2|7927.2|0
1611612600000|2021-01-25 22:10:00|7940|7928|7939.8|7927.8|7940|7928|7939.8|7927.8|0
1611612900000|2021-01-25 22:15:00|7939.6|7927.6|7939|7927|7939.6|7927.6|7938.2|7926.2|0
1611613200000|2021-01-25 22:20:00|7938.2|7926.2|7938.4|7926.4|7939|7927|7938|7926|0
1611613500000|2021-01-25 22:25:00|7938.6|7926.6|7937.1|7925.1|7938.6|7926.6|7937.1|7925.1|0
1611613800000|2021-01-25 22:30:00|7937.3|7925.3|7937.3|7925.3|7937.3|7925.3|7937.1|7925.1|0
1611614100000|2021-01-25 22:35:00|7937.1|7925.1|7937.5|7925.5|7937.7|7925.7|7937.1|7925.1|0
1611614400000|2021-01-25 22:40:00|7937.3|7925.3|7938|7926|7938|7926|7937.3|7925.3|0
1611614700000|2021-01-25 22:45:00|7937.7|7925.7|7937.5|7925.5|7938|7926|7936.7|7924.7|0
1611615000000|2021-01-25 22:50:00|7937.7|7925.7|7937.3|7925.3|7938.4|7926.4|7936.9|7924.9|0
1611615300000|2021-01-25 22:55:00|7936.9|7924.9|7936.7|7924.7|7937.1|7925.1|7936.7|7924.7|0
1611615600000|2021-01-25 23:00:00|7936.6|7924.6|7937.3|7925.3|7937.7|7925.7|7931.3|7919.3|0
1611615900000|2021-01-25 23:05:00|7937.5|7925.5|7935.9|7923.9|7938.2|7926.2|7935.3|7923.3|0
1611616200000|2021-01-25 23:10:00|7935.5|7923.5|7935.5|7923.5|7935.9|7923.9|7935.1|7923.1|0
1611616500000|2021-01-25 23:15:00|7935.7|7923.7|7938.8|7926.8|7939.7|7927.7|7935.5|7923.5|0
1611616800000|2021-01-25 23:20:00|7938.9|7926.9|7938.7|7926.7|7939.3|7927.3|7935.1|7923.1|0
1611617100000|2021-01-25 23:25:00|7938.3|7926.3|7936.7|7924.7|7938.7|7926.7|7936.7|7924.7|0
1611617400000|2021-01-25 23:30:00|7936.8|7924.8|7939.2|7927.2|7939.6|7927.6|7936.7|7924.7|0
1611617700000|2021-01-25 23:35:00|7939.6|7927.6|7938.7|7926.7|7939.6|7927.6|7938.7|7926.7|0
1611618000000|2021-01-25 23:40:00|7938.8|7926.8|7937.6|7925.6|7939.2|7927.2|7937.2|7925.2|0
1611618300000|2021-01-25 23:45:00|7937.5|7925.5|7935.9|7923.9|7937.6|7925.6|7935.9|7923.9|0
1611618600000|2021-01-25 23:50:00|7936.1|7924.1|7935.9|7923.9|7937.6|7925.6|7935.6|7923.6|0
1611618900000|2021-01-25 23:55:00|7935.8|7923.8|7935|7923|7936.7|7924.7|7934.5|7922.5|0
1611619200000|2021-01-26 00:00:00|7934.9|7922.9|7934.3|7922.3|7936.1|7924.1|7931|7919|0
1611619500000|2021-01-26 00:05:00|7934.7|7922.7|7934.9|7922.9|7936.3|7924.3|7933.8|7921.8|0
1611619800000|2021-01-26 00:10:00|7934.7|7922.7|7932.9|7920.9|7936.3|7924.3|7932.9|7920.9|0
1611620100000|2021-01-26 00:15:00|7932.5|7920.5|7926.2|7914.2|7932.5|7920.5|7922.1|7910.1|0
1611620400000|2021-01-26 00:20:00|7926.1|7914.1|7926.2|7914.2|7926.2|7914.2|7921.9|7909.9|0
1611620700000|2021-01-26 00:25:00|7926.1|7914.1|7920.9|7908.9|7926.1|7914.1|7919.8|7907.8|0
1611621000000|2021-01-26 00:30:00|7921.3|7909.3|7916.5|7904.5|7922|7910|7915.5|7903.5|0
1611621300000|2021-01-26 00:35:00|7916.1|7904.1|7914.5|7902.5|7920.9|7908.9|7913.5|7901.5|0
1611621600000|2021-01-26 00:40:00|7914.1|7902.1|7906.9|7894.9|7914.5|7902.5|7906.9|7894.9|0
1611621900000|2021-01-26 00:45:00|7907|7895|7907|7895|7908|7896|7904.7|7892.7|0
1611622200000|2021-01-26 00:50:00|7907.1|7895.1|7913.4|7901.4|7913.4|7901.4|7907.1|7895.1|0
1611622500000|2021-01-26 00:55:00|7913|7901|7909|7897|7913.4|7901.4|7909|7897|0
1611622800000|2021-01-26 01:00:00|7909.8|7897.8|7913.4|7901.4|7913.4|7901.4|7909.1|7897.1|0
1611623100000|2021-01-26 01:05:00|7914.2|7902.2|7913.3|7901.3|7915.6|7903.6|7913.3|7901.3|0
1611623400000|2021-01-26 01:10:00|7912.5|7900.5|7904.9|7892.9|7912.5|7900.5|7902.7|7890.7|0
1611623700000|2021-01-26 01:15:00|7904.1|7892.1|7900.6|7888.6|7904.1|7892.1|7900.6|7888.6|0
1611624000000|2021-01-26 01:20:00|7900.7|7888.7|7898.6|7886.6|7904.9|7892.9|7898.5|7886.5|0
1611624300000|2021-01-26 01:25:00|7898.5|7886.5|7896.1|7884.1|7898.6|7886.6|7896|7884|0
1611624600000|2021-01-26 01:30:00|7896|7884|7898.1|7886.1|7900.4|7888.4|7896|7884|0
1611624900000|2021-01-26 01:35:00|7898.9|7886.9|7902.4|7890.4|7902.4|7890.4|7898.9|7886.9|0
1611625200000|2021-01-26 01:40:00|7902.3|7890.3|7898.5|7886.5|7902.3|7890.3|7894.8|7882.8|0
1611625500000|2021-01-26 01:45:00|7898.1|7886.1|7897.7|7885.7|7898.1|7886.1|7891.1|7879.1|0
1611625800000|2021-01-26 01:50:00|7897.6|7885.6|7900.3|7888.3|7902.5|7890.5|7897.6|7885.6|0
1611626100000|2021-01-26 01:55:00|7901.4|7889.4|7898.2|7886.2|7902.4|7890.4|7898.1|7886.1|0
1611626400000|2021-01-26 02:00:00|7899.3|7887.3|7899.2|7887.2|7902.5|7890.5|7898.2|7886.2|0
1611626700000|2021-01-26 02:05:00|7898.8|7886.8|7896|7884|7900.3|7888.3|7895.9|7883.9|0
1611627000000|2021-01-26 02:10:00|7895.9|7883.9|7898|7886|7898|7886|7895.8|7883.8|0
1611627300000|2021-01-26 02:15:00|7898.1|7886.1|7893.7|7881.7|7899.2|7887.2|7893.7|7881.7|0
1611627600000|2021-01-26 02:20:00|7892.9|7880.9|7891.2|7879.2|7892.9|7880.9|7889|7877|0
1611627900000|2021-01-26 02:25:00|7891.1|7879.1|7893.5|7881.5|7893.5|7881.5|7890.1|7878.1|0
1611628200000|2021-01-26 02:30:00|7893.4|7881.4|7889.1|7877.1|7893.4|7881.4|7886.8|7874.8|0
1611628500000|2021-01-26 02:35:00|7889.5|7877.5|7886.9|7874.9|7891.3|7879.3|7886.9|7874.9|0
1611628800000|2021-01-26 02:40:00|7886.8|7874.8|7889|7877|7889|7877|7886.8|7874.8|0
1611629100000|2021-01-26 02:45:00|7886.9|7874.9|7889.1|7877.1|7889.1|7877.1|7886.9|7874.9|0
1611629400000|2021-01-26 02:50:00|7889.2|7877.2|7889.1|7877.1|7891.3|7879.3|7886.9|7874.9|0
1611629700000|2021-01-26 02:55:00|7888.3|7876.3|7886.1|7874.1|7888.3|7876.3|7886|7874|0
1611630000000|2021-01-26 03:00:00|7886|7874|7885.9|7873.9|7886|7874|7883.8|7871.8|0
1611630300000|2021-01-26 03:05:00|7885.1|7873.1|7888|7876|7888|7876|7883.7|7871.7|0
1611630600000|2021-01-26 03:10:00|7888.4|7876.4|7890.2|7878.2|7890.2|7878.2|7888|7876|0
1611630900000|2021-01-26 03:15:00|7889.4|7877.4|7890.2|7878.2|7892.4|7880.4|7888.1|7876.1|0
1611631200000|2021-01-26 03:20:00|7888.1|7876.1|7887.7|7875.7|7888.7|7876.7|7884.8|7872.8|0
1611631500000|2021-01-26 03:25:00|7887.6|7875.6|7889.8|7877.8|7889.8|7877.8|7885.5|7873.5|0
1611631800000|2021-01-26 03:30:00|7889.4|7877.4|7885.5|7873.5|7889.8|7877.8|7885.5|7873.5|0
1611632100000|2021-01-26 03:35:00|7884.4|7872.4|7885.5|7873.5|7887.6|7875.6|7882.2|7870.2|0
1611632400000|2021-01-26 03:40:00|7885.4|7873.4|7887.6|7875.6|7887.6|7875.6|7883.3|7871.3|0
1611632700000|2021-01-26 03:45:00|7871.3|7859.3|7869.5|7857.5|7871.6|7859.6|7868.2|7856.2|0
1611633000000|2021-01-26 03:50:00|7869.6|7857.6|7872.3|7860.3|7874|7862|7869.5|7857.5|0
1611633300000|2021-01-26 03:55:00|7872.7|7860.7|7874.4|7862.4|7874.4|7862.4|7872.7|7860.7|0
1611633600000|2021-01-26 04:00:00|7874.5|7862.5|7877.4|7865.4|7877.4|7865.4|7874.5|7862.5|0
1611633900000|2021-01-26 04:05:00|7877.3|7865.3|7879.7|7867.7|7879.7|7867.7|7877.3|7865.3|0
1611634200000|2021-01-26 04:10:00|7879.6|7867.6|7879.6|7867.6|7879.7|7867.7|7879.6|7867.6|0
1611634500000|2021-01-26 04:15:00|7879.7|7867.7|7877.4|7865.4|7879.7|7867.7|7877.4|7865.4|0
1611634800000|2021-01-26 04:20:00|7877.5|7865.5|7877.5|7865.5|7877.5|7865.5|7877.4|7865.4|0
1611635100000|2021-01-26 04:25:00|7877.4|7865.4|7875.3|7863.3|7877.4|7865.4|7875.2|7863.2|0
1611635400000|2021-01-26 04:30:00|7875.2|7863.2|7864.9|7852.9|7875.2|7863.2|7864.9|7852.9|0
1611635700000|2021-01-26 04:35:00|7865|7853|7858.7|7846.7|7867.1|7855.1|7858.2|7846.2|0
1611636000000|2021-01-26 04:40:00|7859.3|7847.3|7861.5|7849.5|7862.6|7850.6|7858.2|7846.2|0
1611636300000|2021-01-26 04:45:00|7861.9|7849.9|7863.1|7851.1|7863.1|7851.1|7860.4|7848.4|0
1611636600000|2021-01-26 04:50:00|7863.2|7851.2|7862|7850|7863.2|7851.2|7861|7849|0
1611636900000|2021-01-26 04:55:00|7861|7849|7861.2|7849.2|7863.3|7851.3|7860.9|7848.9|0
1611637200000|2021-01-26 05:00:00|7861.1|7849.1|7863.7|7851.7|7865.6|7853.6|7861.1|7849.1|0
1611637500000|2021-01-26 05:05:00|7864.6|7852.6|7863.5|7851.5|7866.7|7854.7|7863.5|7851.5|0
1611637800000|2021-01-26 05:10:00|7863.6|7851.6|7870.2|7858.2|7870.2|7858.2|7863.6|7851.6|0
1611638100000|2021-01-26 05:15:00|7870.1|7858.1|7867.9|7855.9|7870.1|7858.1|7865.8|7853.8|0
1611638400000|2021-01-26 05:20:00|7867.1|7855.1|7865.7|7853.7|7867.9|7855.9|7863.5|7851.5|0
1611638700000|2021-01-26 05:25:00|7866.5|7854.5|7865.8|7853.8|7867.9|7855.9|7865.7|7853.7|0
1611639000000|2021-01-26 05:30:00|7865.9|7853.9|7865.8|7853.8|7868|7856|7865.8|7853.8|0
1611639300000|2021-01-26 05:35:00|7865.7|7853.7|7868|7856|7868|7856|7865.7|7853.7|0
1611639600000|2021-01-26 05:40:00|7867.9|7855.9|7865.9|7853.9|7868.1|7856.1|7865.8|7853.8|0
1611639900000|2021-01-26 05:45:00|7866|7854|7863.9|7851.9|7866|7854|7863.7|7851.7|0
1611640200000|2021-01-26 05:50:00|7863.8|7851.8|7863.8|7851.8|7863.9|7851.9|7861.7|7849.7|0
1611640500000|2021-01-26 05:55:00|7863.4|7851.4|7861.7|7849.7|7863.9|7851.9|7861.6|7849.6|0
1611640800000|2021-01-26 06:00:00|7861.6|7849.6|7852.6|7840.6|7861.7|7849.7|7851.6|7839.6|0
1611641100000|2021-01-26 06:05:00|7852.5|7840.5|7852.9|7840.9|7852.9|7840.9|7850.3|7838.3|0
1611641400000|2021-01-26 06:10:00|7853|7841|7853.1|7841.1|7855.1|7843.1|7852|7840|0
1611641700000|2021-01-26 06:15:00|7853.9|7841.9|7855.3|7843.3|7856.4|7844.4|7853.9|7841.9|0
1611642000000|2021-01-26 06:20:00|7854.9|7842.9|7857.1|7845.1|7857.1|7845.1|7850|7838|0
1611642300000|2021-01-26 06:25:00|7856.3|7844.3|7854.8|7842.8|7856.9|7844.9|7852.8|7840.8|0
1611642600000|2021-01-26 06:30:00|7854.7|7842.7|7852.7|7840.7|7854.8|7842.8|7851.6|7839.6|0
1611642900000|2021-01-26 06:35:00|7852.6|7840.6|7841.6|7829.6|7852.8|7840.8|7841.1|7829.1|0
1611643200000|2021-01-26 06:40:00|7841.5|7829.5|7838.5|7826.5|7841.5|7829.5|7837.2|7825.2|0
1611643500000|2021-01-26 06:45:00|7838.4|7826.4|7838.3|7826.3|7838.5|7826.5|7836.2|7824.2|0
1611643800000|2021-01-26 06:50:00|7839.1|7827.1|7843.7|7831.7|7844.7|7832.7|7839.1|7827.1|0
1611644100000|2021-01-26 06:55:00|7844|7832|7838.2|7826.2|7848.7|7836.7|7836.1|7824.1|0
1611644400000|2021-01-26 07:00:00|7840.6|7828.6|7871|7866|7873|7868|7839.7|7827.7|69
1611644700000|2021-01-26 07:05:00|7871.5|7866.5|7866|7861|7872.5|7867.5|7862|7857|9
1611645000000|2021-01-26 07:10:00|7866.5|7861.5|7870.5|7865.5|7873|7868|7864.5|7859.5|23
1611645300000|2021-01-26 07:15:00|7871|7866|7881|7876|7882|7877|7871|7866|18
1611645600000|2021-01-26 07:20:00|7882.5|7877.5|7887.5|7882.5|7889|7884|7882.5|7877.5|23
1611645900000|2021-01-26 07:25:00|7888|7883|7893|7888|7894.5|7889.5|7887.5|7882.5|11
1611646200000|2021-01-26 07:30:00|7893.5|7888.5|7889.5|7884.5|7900|7895|7888.5|7883.5|31
1611646500000|2021-01-26 07:35:00|7888.5|7883.5|7889|7884|7892.5|7887.5|7883|7878|40
1611646800000|2021-01-26 07:40:00|7888.5|7883.5|7891|7886|7896.5|7891.5|7888|7883|3
1611647100000|2021-01-26 07:45:00|7891.5|7886.5|7893|7888|7897.5|7892.5|7891.5|7886.5|13
1611647400000|2021-01-26 07:50:00|7892.5|7887.5|7897|7892|7899|7894|7891|7886|3
1611647700000|2021-01-26 07:55:00|7896.5|7891.5|7906.5|7901.5|7906.5|7901.5|7896|7891|21
1611648000000|2021-01-26 08:00:00|7909|7904|7930|7925|7943|7938|7908.5|7903.5|359
1611648300000|2021-01-26 08:05:00|7929.5|7924.5|7954.5|7949.5|7960.5|7955.5|7920.5|7915.5|261
1611648600000|2021-01-26 08:10:00|7955|7950|7968|7963|7978|7973|7955|7950|208
1611648900000|2021-01-26 08:15:00|7968.5|7963.5|7968.5|7963.5|7980|7975|7954.5|7949.5|233
1611649200000|2021-01-26 08:20:00|7969|7964|7950|7945|7975.5|7970.5|7950|7945|122
1611649500000|2021-01-26 08:25:00|7949|7944|7949|7944|7952|7947|7938.5|7933.5|137
1611649800000|2021-01-26 08:30:00|7949.5|7944.5|7941.5|7936.5|7959|7954|7938|7933|149
1611650100000|2021-01-26 08:35:00|7941|7936|7951.5|7946.5|7960.5|7955.5|7941|7936|100
1611650400000|2021-01-26 08:40:00|7947.8|7942.8|7946.3|7941.3|7951.8|7946.8|7942.3|7937.3|69
1611650700000|2021-01-26 08:45:00|7945.8|7940.8|7949.3|7944.3|7955.3|7950.3|7945.8|7940.8|81
1611651000000|2021-01-26 08:50:00|7949.8|7944.8|7939.8|7934.8|7952.3|7947.3|7939.3|7934.3|61
1611651300000|2021-01-26 08:55:00|7938.8|7933.8|7937.3|7932.3|7942.3|7937.3|7929.8|7924.8|98
1611651600000|2021-01-26 09:00:00|7937.8|7932.8|7955.3|7950.3|7955.3|7950.3|7937.8|7932.8|110
1611651900000|2021-01-26 09:05:00|7953.8|7948.8|7959.8|7954.8|7970.3|7965.3|7953.8|7948.8|92
1611652200000|2021-01-26 09:10:00|7959.3|7954.3|7956.3|7951.3|7962.3|7957.3|7952.3|7947.3|65
1611652500000|2021-01-26 09:15:00|7956.8|7951.8|7955.3|7950.3|7963.3|7958.3|7951.3|7946.3|46
1611652800000|2021-01-26 09:20:00|7954.8|7949.8|7976.3|7971.3|7977.3|7972.3|7954.3|7949.3|137
1611653100000|2021-01-26 09:25:00|7975.3|7970.3|7975.3|7970.3|7975.8|7970.8|7970.3|7965.3|78
1611653400000|2021-01-26 09:30:00|7975.8|7970.8|7979.8|7974.8|7983.8|7978.8|7975.3|7970.3|95
1611653700000|2021-01-26 09:35:00|7980.3|7975.3|7979.8|7974.8|7986.3|7981.3|7976.3|7971.3|97
1611654000000|2021-01-26 09:40:00|7980.3|7975.3|7989.3|7984.3|7990.3|7985.3|7980.3|7975.3|77
1611654300000|2021-01-26 09:45:00|7989.8|7984.8|7986.3|7981.3|7993.3|7988.3|7986.3|7981.3|89
1611654600000|2021-01-26 09:50:00|7986.8|7981.8|7985.3|7980.3|7991.8|7986.8|7982.3|7977.3|88
1611654900000|2021-01-26 09:55:00|7985.8|7980.8|7984.3|7979.3|7987.8|7982.8|7980.8|7975.8|68
1611655200000|2021-01-26 10:00:00|7985.3|7980.3|7973.3|7968.3|7988.8|7983.8|7971.3|7966.3|50
1611655500000|2021-01-26 10:05:00|7972.3|7967.3|7968.3|7963.3|7975.3|7970.3|7968.3|7963.3|48
1611655800000|2021-01-26 10:10:00|7966.8|7961.8|7973.3|7968.3|7976.3|7971.3|7966.3|7961.3|42
1611656100000|2021-01-26 10:15:00|7972.8|7967.8|7974.3|7969.3|7975.3|7970.3|7972.3|7967.3|24
1611656400000|2021-01-26 10:20:00|7974.8|7969.8|7966.3|7961.3|7976.3|7971.3|7964.8|7959.8|38
1611656700000|2021-01-26 10:25:00|7965.3|7960.3|7966.3|7961.3|7967.8|7962.8|7960.8|7955.8|42
1611657000000|2021-01-26 10:30:00|7965.3|7960.3|7957.3|7952.3|7966.3|7961.3|7955.8|7950.8|51
1611657300000|2021-01-26 10:35:00|7956.8|7951.8|7958.3|7953.3|7960.3|7955.3|7953.3|7948.3|47
1611657600000|2021-01-26 10:40:00|7957.8|7952.8|7947.8|7942.8|7958.3|7953.3|7947.3|7942.3|66
1611657900000|2021-01-26 10:45:00|7947.3|7942.3|7945.8|7940.8|7949.8|7944.8|7940.3|7935.3|133
1611658200000|2021-01-26 10:50:00|7945.3|7940.3|7947.3|7942.3|7951.8|7946.8|7944.8|7939.8|62
1611658500000|2021-01-26 10:55:00|7947.8|7942.8|7950.8|7945.8|7952.3|7947.3|7943.3|7938.3|38
1611658800000|2021-01-26 11:00:00|7950.3|7945.3|7955.3|7950.3|7956.3|7951.3|7947.3|7942.3|44
1611659100000|2021-01-26 11:05:00|7955.8|7950.8|7975.3|7970.3|7976.3|7971.3|7955.8|7950.8|73
1611659400000|2021-01-26 11:10:00|7975.8|7970.8|7974.8|7969.8|7982.3|7977.3|7972.3|7967.3|60
1611659700000|2021-01-26 11:15:00|7975.3|7970.3|7967.3|7962.3|7976.3|7971.3|7965.3|7960.3|38
1611660000000|2021-01-26 11:20:00|7966.8|7961.8|7978.3|7973.3|7980.3|7975.3|7965.3|7960.3|44
1611660300000|2021-01-26 11:25:00|7977.8|7972.8|7978.3|7973.3|7980.3|7975.3|7973.3|7968.3|35
1611660600000|2021-01-26 11:30:00|7978.8|7973.8|7967.8|7962.8|7980.3|7975.3|7963.3|7958.3|63
1611660900000|2021-01-26 11:35:00|7968.3|7963.3|7966.8|7961.8|7971.3|7966.3|7963.3|7958.3|17
1611661200000|2021-01-26 11:40:00|7967.3|7962.3|7972.8|7967.8|7972.8|7967.8|7967.3|7962.3|27
1611661500000|2021-01-26 11:45:00|7972.3|7967.3|7984.3|7979.3|7986.3|7981.3|7970.3|7965.3|67
1611661800000|2021-01-26 11:50:00|7983.3|7978.3|7998.3|7993.3|8000.8|7995.8|7982.3|7977.3|93
1611662100000|2021-01-26 11:55:00|7998.8|7993.8|7988.8|7983.8|8000.3|7995.3|7987.3|7982.3|39
1611662400000|2021-01-26 12:00:00|7988.3|7983.3|7984.3|7979.3|7990.8|7985.8|7981.3|7976.3|74
1611662700000|2021-01-26 12:05:00|7983.8|7978.8|7994.8|7989.8|7996.3|7991.3|7983.8|7978.8|107
1611663000000|2021-01-26 12:10:00|7995.3|7990.3|7981.3|7976.3|7995.3|7990.3|7979.8|7974.8|188
1611663300000|2021-01-26 12:15:00|7982.3|7977.3|7980.3|7975.3|7982.3|7977.3|7974.3|7969.3|62
1611663600000|2021-01-26 12:20:00|7980.8|7975.8|7992.8|7987.8|7993.8|7988.8|7980.8|7975.8|53
1611663900000|2021-01-26 12:25:00|7992.3|7987.3|7992.3|7987.3|7996.3|7991.3|7991.3|7986.3|57
1611664200000|2021-01-26 12:30:00|7992.8|7987.8|7989.8|7984.8|7993.3|7988.3|7984.8|7979.8|64
1611664500000|2021-01-26 12:35:00|7990.3|7985.3|7993.3|7988.3|7998.8|7993.8|7989.3|7984.3|38
1611664800000|2021-01-26 12:40:00|7996.6|7991.6|7997.1|7992.1|7998.1|7993.1|7993.1|7988.1|20
1611665100000|2021-01-26 12:45:00|7997.6|7992.6|7992.6|7987.6|7999.6|7994.6|7990.6|7985.6|28
1611665400000|2021-01-26 12:50:00|7993.1|7988.1|8005.6|8000.6|8009.6|8004.6|7993.1|7988.1|74
1611665700000|2021-01-26 12:55:00|8005.1|8000.1|8005.6|8000.6|8007.6|8002.6|8001.6|7996.6|31
1611666000000|2021-01-26 13:00:00|8006.1|8001.1|8005.1|8000.1|8009.1|8004.1|8003.6|7998.6|103
1611666300000|2021-01-26 13:05:00|8005.6|8000.6|8005.6|8000.6|8010.6|8005.6|8004.6|7999.6|63
1611666600000|2021-01-26 13:10:00|8006.1|8001.1|8000.6|7995.6|8007.6|8002.6|8000.6|7995.6|27
1611666900000|2021-01-26 13:15:00|8001.1|7996.1|8004.1|7999.1|8004.1|7999.1|7997.6|7992.6|42
1611667200000|2021-01-26 13:20:00|8004.6|7999.6|8012.6|8007.6|8013.1|8008.1|8002.6|7997.6|279
1611667500000|2021-01-26 13:25:00|8012.1|8007.1|7994.6|7989.6|8012.1|8007.1|7990.6|7985.6|109
1611667800000|2021-01-26 13:30:00|7995.1|7990.1|7990.6|7985.6|7996.6|7991.6|7985.6|7980.6|44
1611668100000|2021-01-26 13:35:00|7991.6|7986.6|7988.6|7983.6|7994.1|7989.1|7987.6|7982.6|30
1611668400000|2021-01-26 13:40:00|7989.1|7984.1|7993.1|7988.1|7994.6|7989.6|7988.6|7983.6|46
1611668700000|2021-01-26 13:45:00|7993.6|7988.6|7998.6|7993.6|7999.6|7994.6|7992.1|7987.1|23
1611669000000|2021-01-26 13:50:00|7998.1|7993.1|7998.6|7993.6|8000.1|7995.1|7996.6|7991.6|5
1611669300000|2021-01-26 13:55:00|7999.1|7994.1|8002.1|7997.1|8004.6|7999.6|7998.1|7993.1|30
1611669600000|2021-01-26 14:00:00|8002.6|7997.6|8003.6|7998.6|8008.1|8003.1|8000.6|7995.6|156
1611669900000|2021-01-26 14:05:00|8003.1|7998.1|8000.6|7995.6|8009.6|8004.6|7996.1|7991.1|78
1611670200000|2021-01-26 14:10:00|8000.1|7995.1|7996.6|7991.6|8003.1|7998.1|7995.6|7990.6|34
1611670500000|2021-01-26 14:15:00|7996.1|7991.1|7999.6|7994.6|7999.6|7994.6|7992.6|7987.6|19
1611670800000|2021-01-26 14:20:00|7999.1|7994.1|7989.6|7984.6|7999.1|7994.1|7987.6|7982.6|35
1611671100000|2021-01-26 14:25:00|7990.1|7985.1|7982.6|7977.6|7991.1|7986.1|7982.1|7977.1|145
1611671400000|2021-01-26 14:30:00|7983.1|7978.1|7977.6|7972.6|7988.6|7983.6|7972.6|7967.6|124
1611671700000|2021-01-26 14:35:00|7977.1|7972.1|7974.6|7969.6|7979.6|7974.6|7973.1|7968.1|138
1611672000000|2021-01-26 14:40:00|7975.6|7970.6|7968.6|7963.6|7976.6|7971.6|7967.1|7962.1|58
1611672300000|2021-01-26 14:45:00|7969.1|7964.1|7970.6|7965.6|7978.6|7973.6|7968.1|7963.1|133
1611672600000|2021-01-26 14:50:00|7970.1|7965.1|7961.6|7956.6|7970.1|7965.1|7957.6|7952.6|105
1611672900000|2021-01-26 14:55:00|7961.1|7956.1|7962.6|7957.6|7967.6|7962.6|7960.1|7955.1|48
1611673200000|2021-01-26 15:00:00|7963.1|7958.1|7967.6|7962.6|7974.1|7969.1|7962.6|7957.6|112
1611673500000|2021-01-26 15:05:00|7966.6|7961.6|7980.6|7975.6|7984.1|7979.1|7962.6|7957.6|153
1611673800000|2021-01-26 15:10:00|7980|7975|7964|7959|7981|7976|7958|7953|110
1611674100000|2021-01-26 15:15:00|7964.5|7959.5|7970|7965|7975|7970|7960|7955|98
1611674400000|2021-01-26 15:20:00|7969.5|7964.5|7974|7969|7979.5|7974.5|7966|7961|77
1611674700000|2021-01-26 15:25:00|7973.5|7968.5|7990|7985|7991.5|7986.5|7972.5|7967.5|107
1611675000000|2021-01-26 15:30:00|7989.5|7984.5|7986|7981|7991.5|7986.5|7985.5|7980.5|51
1611675300000|2021-01-26 15:35:00|7986.5|7981.5|7996|7991|7996.5|7991.5|7985|7980|81
1611675600000|2021-01-26 15:40:00|7996.5|7991.5|7999|7994|8001|7996|7993|7988|86
1611675900000|2021-01-26 15:45:00|7999.5|7994.5|7993|7988|8005.5|8000.5|7993|7988|54
1611676200000|2021-01-26 15:50:00|7993.5|7988.5|7988|7983|7995|7990|7985|7980|77
1611676500000|2021-01-26 15:55:00|7987.5|7982.5|7984|7979|7991|7986|7983|7978|64
1611676800000|2021-01-26 16:00:00|7984.5|7979.5|7977|7972|7987|7982|7973|7968|76
1611677100000|2021-01-26 16:05:00|7977.5|7972.5|7966.5|7961.5|7977.5|7972.5|7964.5|7959.5|159
1611677400000|2021-01-26 16:10:00|7966|7961|7964|7959|7971|7966|7962.5|7957.5|64
1611677700000|2021-01-26 16:15:00|7964.5|7959.5|7957.5|7952.5|7968.5|7963.5|7955|7950|104
1611678000000|2021-01-26 16:20:00|7958|7953|7965.5|7960.5|7968|7963|7956|7951|109
1611678300000|2021-01-26 16:25:00|7966|7961|7971|7966|7977.5|7972.5|7963.5|7958.5|302
1611678600000|2021-01-26 16:30:00|7972|7965|7963|7956|7972|7965|7960|7954|670
1611678900000|2021-01-26 16:35:00|7964|7960|7965|7958|7966|7960|7959|7951|232
1611679200000|2021-01-26 16:40:00|7964|7957|7963|7955|7965|7957|7960|7953|30
1611679500000|2021-01-26 16:45:00|7964|7956|7959|7952|7967|7960|7959|7951|38
1611679800000|2021-01-26 16:50:00|7958|7951|7958|7951|7963|7957|7957|7950|56
1611680100000|2021-01-26 16:55:00|7957|7950|7964|7957|7964|7957|7956|7949|34
1611680400000|2021-01-26 17:00:00|7963|7958|7961|7954|7967|7959|7960|7954|35
1611680700000|2021-01-26 17:05:00|7960|7955|7964|7956|7965|7958|7960|7954|5
1611681000000|2021-01-26 17:10:00|7963|7957|7961|7955|7963|7957|7961|7954|2
1611681300000|2021-01-26 17:15:00|7960|7954|7966|7959|7967|7960|7960|7953|49
1611681600000|2021-01-26 17:20:00|7967|7960|7970|7964|7973|7966|7966|7959|61
1611681900000|2021-01-26 17:25:00|7971|7965|7977|7970|7978|7970|7971|7965|16
1611682200000|2021-01-26 17:30:00|7976|7969|7977|7970|7977|7970|7974|7968|9
1611682500000|2021-01-26 17:35:00|7976|7969|7972|7965|7976|7969|7971|7965|17
1611682800000|2021-01-26 17:40:00|7971|7964|7967|7960|7972|7964|7966|7959|35
1611683100000|2021-01-26 17:45:00|7968|7961|7971|7963|7971|7963|7965|7958|17
1611683400000|2021-01-26 17:50:00|7972|7964|7975|7967|7975|7968|7972|7963|7
1611683700000|2021-01-26 17:55:00|7976|7968|7972|7965|7976|7969|7970|7964|24
1611684000000|2021-01-26 18:00:00|7971|7966|7977|7968|7977|7968|7971|7964|2
1611684300000|2021-01-26 18:05:00|7976|7967|7977|7970|7977|7970|7972|7966|3
1611684600000|2021-01-26 18:10:00|7978|7971|7981|7974|7983|7975|7978|7971|24
1611684900000|2021-01-26 18:15:00|7982|7975|7982|7974|7984|7976|7982|7974|4
1611685200000|2021-01-26 18:20:00|7981|7972|7979|7972|7981|7973|7979|7970|2
1611685500000|2021-01-26 18:25:00|7980|7971|7981|7973|7982|7974|7980|7971|1
1611685800000|2021-01-26 18:30:00|7980|7974|7981|7974|7981|7975|7979|7973|6
1611686100000|2021-01-26 18:35:00||7973||7974||7974||7973|0
1611686400000|2021-01-26 18:40:00|7982|7975|7984|7977|7985|7977|7982|7975|2
1611686700000|2021-01-26 18:45:00|7983|7976|7985|7977|7986|7979|7983|7976|17
1611687000000|2021-01-26 18:50:00|7984|7976|7984|7976|7985|7976|7983|7976|2
1611687300000|2021-01-26 18:55:00|7983|7975|7987.4|7975.4|7988.5|7979|7983|7974|18
1611687600000|2021-01-26 19:00:00|7987.5|7975.5|7991.9|7979.9|7991.9|7979.9|7985.5|7973.5|0
1611687900000|2021-01-26 19:05:00|7991.8|7979.8|7991.7|7979.7|7991.8|7979.8|7989.6|7977.6|0
1611688200000|2021-01-26 19:10:00|7991.8|7979.8|7992.3|7980.3|7994|7982|7991.6|7979.6|0
1611688500000|2021-01-26 19:15:00|7992.2|7980.2|7991.9|7979.9|7992.2|7980.2|7991.7|7979.7|0
1611688800000|2021-01-26 19:20:00|7992|7980|7991.9|7979.9|7992.2|7980.2|7991.9|7979.9|0
1611689100000|2021-01-26 19:25:00|7992|7980|7982.7|7970.7|7992|7980|7982.6|7970.6|0
1611689400000|2021-01-26 19:30:00|7982.6|7970.6|7984.9|7972.9|7985.1|7973.1|7982.5|7970.5|0
1611689700000|2021-01-26 19:35:00|7985|7973|7982.9|7970.9|7985|7973|7982.7|7970.7|0
1611690000000|2021-01-26 19:40:00|7982.8|7970.8|7982.7|7970.7|7985|7973|7981.6|7969.6|0
1611690300000|2021-01-26 19:45:00|7982.8|7970.8|7980.2|7968.2|7982.9|7970.9|7978|7966|0
1611690600000|2021-01-26 19:50:00|7978.2|7966.2|7980|7968|7980.4|7968.4|7978|7966|0
1611690900000|2021-01-26 19:55:00|7981.9|7969.9|7984.8|7972.8|7985|7973|7981.9|7969.9|0
1611691200000|2021-01-26 20:00:00|7984.7|7972.7|7984.7|7972.7|7984.8|7972.8|7980.3|7968.3|0
1611691500000|2021-01-26 20:05:00|7984.6|7972.6|7988.8|7976.8|7988.8|7976.8|7984.4|7972.4|0
1611691800000|2021-01-26 20:10:00|7988.9|7976.9|7986.8|7974.8|7989.2|7977.2|7985.9|7973.9|0
1611692100000|2021-01-26 20:15:00|7985.8|7973.8|7985.6|7973.6|7987|7975|7982.9|7970.9|0
1611692400000|2021-01-26 20:20:00|7985.5|7973.5|7985.7|7973.7|7985.8|7973.8|7983.3|7971.3|0
1611692700000|2021-01-26 20:25:00|7985.8|7973.8|7987.8|7975.8|7987.9|7975.9|7985.6|7973.6|0
1611693000000|2021-01-26 20:30:00|7987.9|7975.9|7984.6|7972.6|7989.8|7977.8|7984.6|7972.6|0
1611693300000|2021-01-26 20:35:00|7984.7|7972.7|7978.1|7966.1|7985|7973|7978.1|7966.1|0
1611693600000|2021-01-26 20:40:00|7978.2|7966.2|7980.6|7968.6|7980.6|7968.6|7976.1|7964.1|0
1611693900000|2021-01-26 20:45:00|7982.5|7970.5|7977.7|7965.7|7982.9|7970.9|7977.7|7965.7|0
1611694200000|2021-01-26 20:50:00|7977.9|7965.9|7975.2|7963.2|7980.2|7968.2|7973.2|7961.2|0
1611694500000|2021-01-26 20:55:00|7975.4|7963.4|7977|7965|7979.2|7967.2|7970.7|7958.7|0
1611694800000|2021-01-26 21:00:00|7976.9|7964.9|7989.9|7977.9|7989.9|7977.9|7974.7|7962.7|0
1611695100000|2021-01-26 21:05:00|7989.5|7977.5|7995.4|7983.4|7998.1|7986.1|7988.6|7976.6|0
1611695400000|2021-01-26 21:10:00|7994.8|7982.8|7991.8|7979.8|7996.8|7984.8|7991|7979|0
1611695700000|2021-01-26 21:15:00|7992.2|7980.2|7994.2|7982.2|7994.6|7982.6|7991.8|7979.8|0
1611696000000|2021-01-26 21:20:00|7993.8|7981.8|7993.8|7981.8|7994.2|7982.2|7992.8|7980.8|0
1611696300000|2021-01-26 21:25:00|7994|7982|7993.6|7981.6|7994|7982|7993.6|7981.6|0
1611696600000|2021-01-26 21:30:00|7993.4|7981.4|7991.4|7979.4|7993.7|7981.7|7988.1|7976.1|0
1611696900000|2021-01-26 21:35:00|7991|7979|7991.9|7979.9|7992.8|7980.8|7989|7977|0
1611697200000|2021-01-26 21:40:00|7992.3|7980.3|7989|7977|7992.8|7980.8|7988.6|7976.6|0
1611697500000|2021-01-26 21:45:00|7988.6|7976.6|7986.2|7974.2|7989|7977|7983.7|7971.7|0
1611697800000|2021-01-26 21:50:00|7986.6|7974.6|7987.5|7975.5|7987.5|7975.5|7983.7|7971.7|0
1611698100000|2021-01-26 21:55:00|7987.1|7975.1|7983.7|7971.7|7987.5|7975.5|7982.9|7970.9|0
1611698400000|2021-01-26 22:00:00|7984.3|7972.3|7983.9|7971.9|7985.3|7973.3|7983.7|7971.7|0
1611698700000|2021-01-26 22:05:00|7983.7|7971.7|7982.1|7970.1|7983.9|7971.9|7981.9|7969.9|0
1611699000000|2021-01-26 22:10:00|7981.9|7969.9|7981.5|7969.5|7982.1|7970.1|7981.5|7969.5|0
1611699300000|2021-01-26 22:15:00|7980.9|7968.9|7981.3|7969.3|7981.7|7969.7|7980.3|7968.3|0
1611699600000|2021-01-26 22:20:00|7981.7|7969.7|7981.5|7969.5|7981.7|7969.7|7981.3|7969.3|0
1611699900000|2021-01-26 22:25:00|7981.3|7969.3|7981.7|7969.7|7981.9|7969.9|7981.3|7969.3|0
1611700200000|2021-01-26 22:30:00|7981.9|7969.9|7981.7|7969.7|7981.9|7969.9|7981.7|7969.7|0
1611701100000|2021-01-26 22:45:00|7981.5|7969.5|7980.9|7968.9|7981.5|7969.5|7980.5|7968.5|0
1611701400000|2021-01-26 22:50:00|7981.1|7969.1|7980.5|7968.5|7981.1|7969.1|7980.5|7968.5|0
1611701700000|2021-01-26 22:55:00|7980.9|7968.9|7980.9|7968.9|7981.7|7969.7|7980.7|7968.7|0
1611702000000|2021-01-26 23:00:00|7981.3|7969.3|7990.2|7978.2|7991.1|7979.1|7981.3|7969.3|0
1611702300000|2021-01-26 23:05:00|7990.1|7978.1|7986|7974|7990.2|7978.2|7986|7974|0
1611702600000|2021-01-26 23:10:00|7986.4|7974.4|7989.1|7977.1|7989.7|7977.7|7986|7974|0
1611702900000|2021-01-26 23:15:00|7989.3|7977.3|7989.1|7977.1|7989.9|7977.9|7988.6|7976.6|0
1611703200000|2021-01-26 23:20:00|7989.7|7977.7|7994.4|7982.4|7994.8|7982.8|7989.7|7977.7|0
1611703500000|2021-01-26 23:25:00|7994.3|7982.3|7990.2|7978.2|7994.3|7982.3|7989.3|7977.3|0
1611703800000|2021-01-26 23:30:00|7990.8|7978.8|7988.5|7976.5|7991.1|7979.1|7986.4|7974.4|0
1611704100000|2021-01-26 23:35:00|7988.7|7976.7|7983.6|7971.6|7988.7|7976.7|7982.5|7970.5|0
1611704400000|2021-01-26 23:40:00|7983.2|7971.2|7985.2|7973.2|7985.4|7973.4|7979.4|7967.4|0
1611704700000|2021-01-26 23:45:00|7985.1|7973.1|7984.1|7972.1|7986.1|7974.1|7983.2|7971.2|0
1611705000000|2021-01-26 23:50:00|7983.9|7971.9|7984.1|7972.1|7984.5|7972.5|7983.2|7971.2|0
1611705300000|2021-01-26 23:55:00|7983.9|7971.9|7984.5|7972.5|7985.9|7973.9|7982.8|7970.8|0
1611705600000|2021-01-27 00:00:00|7984.6|7972.6|7984.1|7972.1|7986.5|7974.5|7981.4|7969.4|0
1611705900000|2021-01-27 00:05:00|7984.3|7972.3|7979.9|7967.9|7985.2|7973.2|7979.5|7967.5|0
1611706200000|2021-01-27 00:10:00|7980.1|7968.1|7981|7969|7981.5|7969.5|7979.5|7967.5|0
1611706500000|2021-01-27 00:15:00|7980.6|7968.6|7977.7|7965.7|7981.5|7969.5|7972.2|7960.2|0
1611706800000|2021-01-27 00:20:00|7977.6|7965.6|7974.5|7962.5|7977.7|7965.7|7974.4|7962.4|0
1611707100000|2021-01-27 00:25:00|7974.9|7962.9|7980.9|7968.9|7983.1|7971.1|7974.5|7962.5|0
1611707400000|2021-01-27 00:30:00|7981|7969|7980.9|7968.9|7981|7969|7978.8|7966.8|0
1611707700000|2021-01-27 00:35:00|7981|7969|7980.9|7968.9|7983|7971|7980.9|7968.9|0
1611708000000|2021-01-27 00:40:00|7980.8|7968.8|7976.5|7964.5|7980.8|7968.8|7976.5|7964.5|0
1611708300000|2021-01-27 00:45:00|7975.7|7963.7|7974.4|7962.4|7976.6|7964.6|7972.4|7960.4|0
1611708600000|2021-01-27 00:50:00|7973.6|7961.6|7974.5|7962.5|7974.5|7962.5|7970.2|7958.2|0
1611708900000|2021-01-27 00:55:00|7974.1|7962.1|7976.7|7964.7|7976.7|7964.7|7972.4|7960.4|0
1611709200000|2021-01-27 01:00:00|7976.6|7964.6|7974.5|7962.5|7976.6|7964.6|7974.5|7962.5|0
1611709500000|2021-01-27 01:05:00|7974.9|7962.9|7974.4|7962.4|7976.6|7964.6|7974.4|7962.4|0
1611709800000|2021-01-27 01:10:00|7974.3|7962.3|7974.5|7962.5|7974.5|7962.5|7967.9|7955.9|0
1611710100000|2021-01-27 01:15:00|7974.4|7962.4|7970.2|7958.2|7974.5|7962.5|7967.9|7955.9|0
1611710400000|2021-01-27 01:20:00|7970.1|7958.1|7970.2|7958.2|7972.3|7960.3|7969.1|7957.1|0
1611710700000|2021-01-27 01:25:00|7970.6|7958.6|7974.6|7962.6|7976.7|7964.7|7970.2|7958.2|0
1611711000000|2021-01-27 01:30:00|7975|7963|7976.8|7964.8|7979|7967|7972.4|7960.4|0
1611711300000|2021-01-27 01:35:00|7976.4|7964.4|7972.4|7960.4|7976.8|7964.8|7970.2|7958.2|0
1611711600000|2021-01-27 01:40:00|7973.2|7961.2|7970.2|7958.2|7975.6|7963.6|7970.2|7958.2|0
1611711900000|2021-01-27 01:45:00|7971|7959|7963.7|7951.7|7972.3|7960.3|7961.5|7949.5|0
1611712200000|2021-01-27 01:50:00|7963.6|7951.6|7959.3|7947.3|7963.7|7951.7|7954.9|7942.9|0
1611712500000|2021-01-27 01:55:00|7960.1|7948.1|7959.3|7947.3|7963.5|7951.5|7959.3|7947.3|0
1611712800000|2021-01-27 02:00:00|7959.2|7947.2|7950.5|7938.5|7959.3|7947.3|7950.4|7938.4|0
1611713100000|2021-01-27 02:05:00|7951.3|7939.3|7950.5|7938.5|7954.8|7942.8|7948.4|7936.4|0
1611713400000|2021-01-27 02:10:00|7950.6|7938.6|7948.3|7936.3|7952.7|7940.7|7948.3|7936.3|0
1611713700000|2021-01-27 02:15:00|7948.4|7936.4|7952.7|7940.7|7954.8|7942.8|7948.3|7936.3|0
1611714000000|2021-01-27 02:20:00|7952.6|7940.6|7952.6|7940.6|7954.7|7942.7|7950.4|7938.4|0
1611714300000|2021-01-27 02:25:00|7953|7941|7959.4|7947.4|7959.4|7947.4|7952.6|7940.6|0
1611714600000|2021-01-27 02:30:00|7959.5|7947.5|7963.7|7951.7|7963.8|7951.8|7959.5|7947.5|0
1611714900000|2021-01-27 02:35:00|7961.6|7949.6|7961.6|7949.6|7961.7|7949.7|7959.5|7947.5|0
1611715200000|2021-01-27 02:40:00|7962|7950|7959.4|7947.4|7963.7|7951.7|7959.4|7947.4|0
1611715500000|2021-01-27 02:45:00|7959.3|7947.3|7959.5|7947.5|7961.5|7949.5|7957.2|7945.2|0
1611715800000|2021-01-27 02:50:00|7960.6|7948.6|7957.4|7945.4|7961.6|7949.6|7957.4|7945.4|0
1611716100000|2021-01-27 02:55:00|7957.5|7945.5|7957.3|7945.3|7959.6|7947.6|7957.3|7945.3|0
1611716400000|2021-01-27 03:00:00|7956.9|7944.9|7957.2|7945.2|7957.2|7945.2|7952.9|7940.9|0
1611716700000|2021-01-27 03:05:00|7957.3|7945.3|7953|7941|7959.4|7947.4|7950.9|7938.9|0
1611717000000|2021-01-27 03:10:00|7952.9|7940.9|7955.1|7943.1|7955.2|7943.2|7950.9|7938.9|0
1611717300000|2021-01-27 03:15:00|7954.7|7942.7|7957.4|7945.4|7959.5|7947.5|7953|7941|0
1611717600000|2021-01-27 03:20:00|7957.3|7945.3|7956.3|7944.3|7959.5|7947.5|7956.3|7944.3|0
1611717900000|2021-01-27 03:25:00|7955.9|7943.9|7961.6|7949.6|7961.6|7949.6|7955.2|7943.2|0
1611718200000|2021-01-27 03:30:00|7961.5|7949.5|7961.6|7949.6|7963.6|7951.6|7959.4|7947.4|0
1611718500000|2021-01-27 03:35:00|7961.7|7949.7|7963.8|7951.8|7965.9|7953.9|7961.6|7949.6|0
1611718800000|2021-01-27 03:40:00|7963.7|7951.7|7963.8|7951.8|7963.8|7951.8|7961.7|7949.7|0
1611719100000|2021-01-27 03:45:00|7963.7|7951.7|7963.8|7951.8|7963.8|7951.8|7961.7|7949.7|0
1611719400000|2021-01-27 03:50:00|7964.6|7952.6|7963.7|7951.7|7965.9|7953.9|7963.7|7951.7|0
1611719700000|2021-01-27 03:55:00|7963.3|7951.3|7963.7|7951.7|7963.7|7951.7|7961.6|7949.6|0
1611720000000|2021-01-27 04:00:00|7964.1|7952.1|7965.9|7953.9|7965.9|7953.9|7964.1|7952.1|0
1611720300000|2021-01-27 04:05:00|7965.8|7953.8|7965.9|7953.9|7965.9|7953.9|7965.8|7953.8|0
1611720600000|2021-01-27 04:10:00|7965.8|7953.8|7965.9|7953.9|7965.9|7953.9|7965.8|7953.8|0
1611720900000|2021-01-27 04:15:00|7965.8|7953.8|7961.5|7949.5|7965.8|7953.8|7961.5|7949.5|0
1611721200000|2021-01-27 04:20:00|7961.4|7949.4|7957.2|7945.2|7961.4|7949.4|7957.2|7945.2|0
1611721500000|2021-01-27 04:25:00|7958|7946|7957.2|7945.2|7959.4|7947.4|7957.2|7945.2|0
1611721800000|2021-01-27 04:30:00|7956.8|7944.8|7955|7943|7957.3|7945.3|7955|7943|0
1611722100000|2021-01-27 04:35:00|7955.1|7943.1|7955.5|7943.5|7955.5|7943.5|7955.1|7943.1|0
1611722400000|2021-01-27 04:40:00|7955.1|7943.1|7957.6|7945.6|7959.7|7947.7|7953.3|7941.3|0
1611722700000|2021-01-27 04:45:00|7956.8|7944.8|7957.7|7945.7|7959.7|7947.7|7955.5|7943.5|0
1611723000000|2021-01-27 04:50:00|7957.6|7945.6|7955.3|7943.3|7957.7|7945.7|7953.2|7941.2|0
1611723300000|2021-01-27 04:55:00|7955.4|7943.4|7957.6|7945.6|7959.7|7947.7|7955.4|7943.4|0
1611723600000|2021-01-27 05:00:00|7957.5|7945.5|7959.7|7947.7|7959.7|7947.7|7957.5|7945.5|0
1611723900000|2021-01-27 05:05:00|7961.8|7949.8|7961.9|7949.9|7964|7952|7959.7|7947.7|0
1611724200000|2021-01-27 05:10:00|7962.3|7950.3|7964|7952|7964.1|7952.1|7961.9|7949.9|0
1611724500000|2021-01-27 05:15:00|7963.9|7951.9|7959.6|7947.6|7963.9|7951.9|7957.5|7945.5|0
1611724800000|2021-01-27 05:20:00|7960|7948|7960.4|7948.4|7961.8|7949.8|7959.3|7947.3|0
1611725100000|2021-01-27 05:25:00|7961.2|7949.2|7963.4|7951.4|7963.4|7951.4|7961.2|7949.2|0
1611725400000|2021-01-27 05:30:00|7962.6|7950.6|7961.3|7949.3|7963.4|7951.4|7961.2|7949.2|0
1611725700000|2021-01-27 05:35:00|7961.7|7949.7|7961.3|7949.3|7963.4|7951.4|7957|7945|0
1611726000000|2021-01-27 05:40:00|7960.5|7948.5|7965.7|7953.7|7965.7|7953.7|7959.2|7947.2|0
1611726300000|2021-01-27 05:45:00|7965.6|7953.6|7965.7|7953.7|7965.8|7953.8|7961.5|7949.5|0
1611726600000|2021-01-27 05:50:00|7966.1|7954.1|7965.9|7953.9|7968|7956|7963.8|7951.8|0
1611726900000|2021-01-27 05:55:00|7965.8|7953.8|7968|7956|7968|7956|7965.8|7953.8|0
1611727200000|2021-01-27 06:00:00|7966.9|7954.9|7963.9|7951.9|7970.2|7958.2|7963.9|7951.9|0
1611727500000|2021-01-27 06:05:00|7964|7952|7960.1|7948.1|7964|7952|7960|7948|0
1611727800000|2021-01-27 06:10:00|7960.5|7948.5|7960.1|7948.1|7962.2|7950.2|7957.8|7945.8|0
1611728100000|2021-01-27 06:15:00|7960.2|7948.2|7960.6|7948.6|7960.7|7948.7|7958|7946|0
1611728400000|2021-01-27 06:20:00|7959.8|7947.8|7958.4|7946.4|7959.8|7947.8|7958.4|7946.4|0
1611728700000|2021-01-27 06:25:00|7958.5|7946.5|7958.4|7946.4|7960.5|7948.5|7958.4|7946.4|0
1611729000000|2021-01-27 06:30:00|7958.3|7946.3|7960.5|7948.5|7960.6|7948.6|7958.3|7946.3|0
1611729300000|2021-01-27 06:35:00|7960.1|7948.1|7967|7955|7967|7955|7958.4|7946.4|0
1611729600000|2021-01-27 06:40:00|7964.9|7952.9|7960.7|7948.7|7964.9|7952.9|7960.7|7948.7|0
1611729900000|2021-01-27 06:45:00|7960.4|7948.4|7958.6|7946.6|7960.4|7948.4|7958.5|7946.5|0
1611730200000|2021-01-27 06:50:00|7959.4|7947.4|7965|7953|7965|7953|7959.4|7947.4|0
1611730500000|2021-01-27 06:55:00|7965.1|7953.1|7967.3|7955.3|7969.5|7957.5|7965.1|7953.1|0
1611730800000|2021-01-27 07:00:00|7967.7|7955.7|7957|7952|7969.6|7957.6|7956.5|7951.5|33
1611731100000|2021-01-27 07:05:00|7956|7951|7953.5|7948.5|7956.5|7951.5|7953|7948|6
1611731400000|2021-01-27 07:10:00|7953|7948|7959|7954|7959|7954|7953|7948|4
1611731700000|2021-01-27 07:15:00|7958.5|7953.5|7960.5|7955.5|7960.5|7955.5|7958|7953|2
1611732000000|2021-01-27 07:20:00|7961|7956|7960|7955|7963|7958|7960|7955|9
1611732300000|2021-01-27 07:25:00|7958.5|7953.5|7958|7953|7963|7958|7958|7953|7
1611732600000|2021-01-27 07:30:00|7957.5|7952.5|7953|7948|7957.5|7952.5|7952|7947|6
1611732900000|2021-01-27 07:35:00|7951.5|7946.5|7954|7949|7954|7949|7950|7945|6
1611733200000|2021-01-27 07:40:00|7955.5|7950.5|7959|7954|7959|7954|7954.5|7949.5|2
1611733500000|2021-01-27 07:45:00|7959.5|7954.5|7950.5|7945.5|7959.5|7954.5|7950.5|7945.5|7
1611733800000|2021-01-27 07:50:00|7951|7946|7955|7950|7957|7952|7950|7945|10
1611734100000|2021-01-27 07:55:00|7954.5|7949.5|7958.5|7953.5|7961.5|7956.5|7954.5|7949.5|36
1611734400000|2021-01-27 08:00:00|7958|7953|7911.5|7906.5|7958.5|7953.5|7906.5|7901.5|585
1611734700000|2021-01-27 08:05:00|7910.5|7905.5|7922.5|7917.5|7930|7925|7901|7896|388
1611735000000|2021-01-27 08:10:00|7923|7918|7958|7953|7959|7954|7922|7917|337
1611735300000|2021-01-27 08:15:00|7957.5|7952.5|7967.5|7962.5|7977.5|7972.5|7952|7947|271
1611735600000|2021-01-27 08:20:00|7967|7962|7954|7949|7974|7969|7952|7947|141
1611735900000|2021-01-27 08:25:00|7954.5|7949.5|7953|7948|7973|7968|7951|7946|235
1611736200000|2021-01-27 08:30:00|7954|7949|7972.5|7967.5|7974|7969|7954|7949|192
1611736500000|2021-01-27 08:35:00|7973|7968|7979|7974|7984|7979|7971|7966|201
1611736800000|2021-01-27 08:40:00|7977.1|7972.1|7974.1|7969.1|7978.6|7973.6|7964.1|7959.1|92
1611737100000|2021-01-27 08:45:00|7971.1|7966.1|7967.1|7962.1|7971.1|7966.1|7961.1|7956.1|97
1611737400000|2021-01-27 08:50:00|7967.6|7962.6|7960.6|7955.6|7969.1|7964.1|7956.1|7951.1|74
1611737700000|2021-01-27 08:55:00|7960.1|7955.1|7954.1|7949.1|7960.6|7955.6|7948.1|7943.1|88
1611738000000|2021-01-27 09:00:00|7954.6|7949.6|7974.6|7969.6|7975.1|7970.1|7953.6|7948.6|67
1611738300000|2021-01-27 09:05:00|7975.1|7970.1|7971.6|7966.6|7982.1|7977.1|7971.1|7966.1|69
1611738600000|2021-01-27 09:10:00|7970.1|7965.1|7973.6|7968.6|7985.1|7980.1|7968.1|7963.1|244
1611738900000|2021-01-27 09:15:00|7974.1|7969.1|7988.6|7983.6|7990.1|7985.1|7974.1|7969.1|114
1611739200000|2021-01-27 09:20:00|7988.1|7983.1|7989.1|7984.1|7997.1|7992.1|7987.1|7982.1|117
1611739500000|2021-01-27 09:25:00|7988.6|7983.6|7987.6|7982.6|7994.6|7989.6|7985.1|7980.1|67
1611739800000|2021-01-27 09:30:00|7987.1|7982.1|7983.1|7978.1|7989.1|7984.1|7980.1|7975.1|84
1611740100000|2021-01-27 09:35:00|7982.6|7977.6|7975.1|7970.1|7986.1|7981.1|7975.1|7970.1|89
1611740400000|2021-01-27 09:40:00|7974.6|7969.6|7974.6|7969.6|7978.1|7973.1|7971.6|7966.6|57
1611740700000|2021-01-27 09:45:00|7974.1|7969.1|7965.6|7960.6|7976.1|7971.1|7964.1|7959.1|44
1611741000000|2021-01-27 09:50:00|7966.1|7961.1|7960.1|7955.1|7968.6|7963.6|7959.1|7954.1|40
1611741300000|2021-01-27 09:55:00|7958.1|7953.1|7967.6|7962.6|7967.6|7962.6|7958.1|7953.1|35
1611741600000|2021-01-27 10:00:00|7966.1|7961.1|7960.1|7955.1|7966.1|7961.1|7958.6|7953.6|50
1611741900000|2021-01-27 10:05:00|7960.6|7955.6|7957.1|7952.1|7963.6|7958.6|7956.6|7951.6|82
1611742200000|2021-01-27 10:10:00|7956.6|7951.6|7952.1|7947.1|7957.1|7952.1|7949.1|7944.1|73
1611742500000|2021-01-27 10:15:00|7951.6|7946.6|7948.1|7943.1|7952.1|7947.1|7946.1|7941.1|37
1611742800000|2021-01-27 10:20:00|7948.6|7943.6|7956.1|7951.1|7961.6|7956.6|7948.6|7943.6|69
1611743100000|2021-01-27 10:25:00|7955.1|7950.1|7959.6|7954.6|7960.6|7955.6|7954.1|7949.1|33
1611743400000|2021-01-27 10:30:00|7960.1|7955.1|7965.1|7960.1|7968.1|7963.1|7957.1|7952.1|34
1611743700000|2021-01-27 10:35:00|7964.6|7959.6|7956.6|7951.6|7966.6|7961.6|7955.1|7950.1|48
1611744000000|2021-01-27 10:40:00|7957.1|7952.1|7946.1|7941.1|7960.1|7955.1|7943.1|7938.1|169
1611744300000|2021-01-27 10:45:00|7945.6|7940.6|7938.6|7933.6|7947.1|7942.1|7938.6|7933.6|120
1611744600000|2021-01-27 10:50:00|7939.1|7934.1|7929.1|7924.1|7941.1|7936.1|7929.1|7924.1|115
1611744900000|2021-01-27 10:55:00|7928.1|7923.1|7923.1|7918.1|7930.6|7925.6|7920.6|7915.6|84
1611745200000|2021-01-27 11:00:00|7922.6|7917.6|7909.1|7904.1|7922.6|7917.6|7904.6|7899.6|143
1611745500000|2021-01-27 11:05:00|7908.6|7903.6|7912.1|7907.1|7914.1|7909.1|7903.1|7898.1|99
1611745800000|2021-01-27 11:10:00|7911.1|7906.1|7919.6|7914.6|7920.1|7915.1|7910.6|7905.6|116
1611746100000|2021-01-27 11:15:00|7919.1|7914.1|7918.6|7913.6|7923.1|7918.1|7916.1|7911.1|43
1611746400000|2021-01-27 11:20:00|7918.1|7913.1|7919.6|7914.6|7924.1|7919.1|7913.1|7908.1|69
1611746700000|2021-01-27 11:25:00|7919.1|7914.1|7908.1|7903.1|7919.1|7914.1|7899.1|7894.1|74
1611747000000|2021-01-27 11:30:00|7907.6|7902.6|7897.6|7892.6|7907.6|7902.6|7897.1|7892.1|39
1611747300000|2021-01-27 11:35:00|7898.1|7893.1|7890.6|7885.6|7898.1|7893.1|7883.1|7878.1|89
1611747600000|2021-01-27 11:40:00|7890.1|7885.1|7887.1|7882.1|7890.1|7885.1|7884.1|7879.1|20
1611747900000|2021-01-27 11:45:00|7887.6|7882.6|7876.1|7871.1|7888.1|7883.1|7863.6|7858.6|162
1611748200000|2021-01-27 11:50:00|7876.6|7871.6|7886.1|7881.1|7888.1|7883.1|7867.6|7862.6|168
1611748500000|2021-01-27 11:55:00|7885.6|7880.6|7889.1|7884.1|7890.6|7885.6|7879.1|7874.1|87
1611748800000|2021-01-27 12:00:00|7887.6|7882.6|7889.1|7884.1|7896.1|7891.1|7887.6|7882.6|66
1611749100000|2021-01-27 12:05:00|7888.6|7883.6|7888.1|7883.1|7894.1|7889.1|7884.1|7879.1|74
1611749400000|2021-01-27 12:10:00|7887.6|7882.6|7874.6|7869.6|7889.1|7884.1|7874.1|7869.1|52
1611749700000|2021-01-27 12:15:00|7874.1|7869.1|7861.1|7856.1|7874.1|7869.1|7860.1|7855.1|118
1611750000000|2021-01-27 12:20:00|7860.1|7855.1|7864.1|7859.1|7865.1|7860.1|7857.1|7852.1|53
1611750300000|2021-01-27 12:25:00|7863.6|7858.6|7860.1|7855.1|7863.6|7858.6|7854.1|7849.1|170
1611750600000|2021-01-27 12:30:00|7859.6|7854.6|7851.6|7846.6|7860.1|7855.1|7851.1|7846.1|76
1611750900000|2021-01-27 12:35:00|7851.1|7846.1|7838.1|7833.1|7853.1|7848.1|7832.6|7827.6|234
1611751200000|2021-01-27 12:40:00|7840.9|7835.9|7838.4|7833.4|7849.4|7844.4|7836.9|7831.9|176
1611751500000|2021-01-27 12:45:00|7837.9|7832.9|7859.4|7854.4|7862.4|7857.4|7837.9|7832.9|98
1611751800000|2021-01-27 12:50:00|7858.9|7853.9|7839.4|7834.4|7858.9|7853.9|7839.4|7834.4|189
1611752100000|2021-01-27 12:55:00|7838.9|7833.9|7833.4|7828.4|7841.9|7836.9|7829.9|7824.9|103
1611752400000|2021-01-27 13:00:00|7832.9|7827.9|7828.4|7823.4|7834.9|7829.9|7825.9|7820.9|82
1611752700000|2021-01-27 13:05:00|7828.9|7823.9|7826.9|7821.9|7833.9|7828.9|7825.9|7820.9|69
1611753000000|2021-01-27 13:10:00|7826.4|7821.4|7840.4|7835.4|7840.4|7835.4|7824.4|7819.4|57
1611753300000|2021-01-27 13:15:00|7841.9|7836.9|7861.9|7856.9|7867.9|7862.9|7838.4|7833.4|190
1611753600000|2021-01-27 13:20:00|7862.4|7857.4|7866.9|7861.9|7869.9|7864.9|7859.4|7854.4|43
1611753900000|2021-01-27 13:25:00|7868.9|7863.9|7859.4|7854.4|7870.9|7865.9|7858.4|7853.4|55
1611754200000|2021-01-27 13:30:00|7859.9|7854.9|7852.4|7847.4|7863.9|7858.9|7848.4|7843.4|75
1611754500000|2021-01-27 13:35:00|7852.9|7847.9|7832.4|7827.4|7853.9|7848.9|7829.9|7824.9|361
1611754800000|2021-01-27 13:40:00|7832.9|7827.9|7846.9|7841.9|7848.4|7843.4|7829.9|7824.9|182
1611755100000|2021-01-27 13:45:00|7846.4|7841.4|7843.9|7838.9|7847.4|7842.4|7837.9|7832.9|69
1611755400000|2021-01-27 13:50:00|7844.9|7839.9|7850.9|7845.9|7855.4|7850.4|7844.9|7839.9|196
1611755700000|2021-01-27 13:55:00|7851.4|7846.4|7842.4|7837.4|7854.4|7849.4|7839.9|7834.9|73
1611756000000|2021-01-27 14:00:00|7842.9|7837.9|7832.4|7827.4|7846.9|7841.9|7830.9|7825.9|82
1611756300000|2021-01-27 14:05:00|7832.9|7827.9|7817.9|7812.9|7835.4|7830.4|7815.9|7810.9|176
1611756600000|2021-01-27 14:10:00|7818.4|7813.4|7825.9|7820.9|7826.4|7821.4|7815.4|7810.4|104
1611756900000|2021-01-27 14:15:00|7826.4|7821.4|7835.4|7830.4|7836.9|7831.9|7821.9|7816.9|71
1611757200000|2021-01-27 14:20:00|7834.9|7829.9|7837.9|7832.9|7842.9|7837.9|7831.4|7826.4|73
1611757500000|2021-01-27 14:25:00|7837.4|7832.4|7852.4|7847.4|7854.4|7849.4|7836.9|7831.9|93
1611757800000|2021-01-27 14:30:00|7853.4|7848.4|7835.4|7830.4|7857.9|7852.9|7828.4|7823.4|224
1611758100000|2021-01-27 14:35:00|7834.9|7829.9|7832.4|7827.4|7834.9|7829.9|7814.4|7809.4|272
1611758400000|2021-01-27 14:40:00|7832.9|7827.9|7801.4|7796.4|7832.9|7827.9|7797.9|7792.9|300
1611758700000|2021-01-27 14:45:00|7801.9|7796.9|7792.9|7787.9|7813.9|7808.9|7790.9|7785.9|174
1611759000000|2021-01-27 14:50:00|7792.4|7787.4|7797.9|7792.9|7799.9|7794.9|7783.9|7778.9|264
1611759300000|2021-01-27 14:55:00|7798.4|7793.4|7817.4|7812.4|7827.9|7822.9|7796.9|7791.9|220
1611759600000|2021-01-27 15:00:00|7816.9|7811.9|7831.4|7826.4|7839.9|7834.9|7812.9|7807.9|484
1611759900000|2021-01-27 15:05:00|7831.9|7826.9|7834.4|7829.4|7835.9|7830.9|7819.9|7814.9|127
1611760200000|2021-01-27 15:10:00|7833.6|7828.6|7822.6|7817.6|7839.6|7834.6|7821.1|7816.1|236
1611760500000|2021-01-27 15:15:00|7822.1|7817.1|7838.1|7833.1|7842.1|7837.1|7812.1|7807.1|192
1611760800000|2021-01-27 15:20:00|7840.1|7835.1|7848.1|7843.1|7853.1|7848.1|7839.1|7834.1|470
1611761100000|2021-01-27 15:25:00|7847.6|7842.6|7836.1|7831.1|7856.1|7851.1|7836.1|7831.1|205
1611761400000|2021-01-27 15:30:00|7835.6|7830.6|7843.1|7838.1|7854.6|7849.6|7834.1|7829.1|293
1611761700000|2021-01-27 15:35:00|7842.6|7837.6|7828.1|7823.1|7845.1|7840.1|7828.1|7823.1|129
1611762000000|2021-01-27 15:40:00|7830.1|7825.1|7834.1|7829.1|7839.1|7834.1|7827.1|7822.1|125
1611762300000|2021-01-27 15:45:00|7834.6|7829.6|7848.1|7843.1|7849.1|7844.1|7831.1|7826.1|134
1611762600000|2021-01-27 15:50:00|7847.6|7842.6|7846.6|7841.6|7849.1|7844.1|7837.6|7832.6|120
1611762900000|2021-01-27 15:55:00|7847.1|7842.1|7848.1|7843.1|7852.1|7847.1|7843.6|7838.6|141
1611763200000|2021-01-27 16:00:00|7847.6|7842.6|7856.1|7851.1|7856.6|7851.6|7842.1|7837.1|163
1611763500000|2021-01-27 16:05:00|7855.6|7850.6|7845.1|7840.1|7855.6|7850.6|7842.1|7837.1|209
1611763800000|2021-01-27 16:10:00|7844.6|7839.6|7842.1|7837.1|7848.6|7843.6|7835.1|7830.1|81
1611764100000|2021-01-27 16:15:00|7842.6|7837.6|7844.1|7839.1|7849.6|7844.6|7841.6|7836.6|134
1611764400000|2021-01-27 16:20:00|7844.6|7839.6|7848.1|7843.1|7849.1|7844.1|7836.6|7831.6|199
1611764700000|2021-01-27 16:25:00|7847.6|7842.6|7855.1|7850.1|7857.6|7852.6|7846.6|7841.6|315
1611765000000|2021-01-27 16:30:00|7856.1|7849.1|7852.1|7845.1|7863.1|7856.1|7847.1|7841.1|481
1611765300000|2021-01-27 16:35:00|7853.1|7846.1|7873.1|7866.1|7873.1|7866.1|7852.1|7845.1|341
1611765600000|2021-01-27 16:40:00|7872.1|7865.1|7869.1|7862.1|7877.1|7871.1|7868.1|7861.1|88
1611765900000|2021-01-27 16:45:00|7868.1|7861.1|7854.1|7847.1|7879.1|7871.1|7854.1|7846.1|171
1611766200000|2021-01-27 16:50:00|7853.1|7846.1|7843.1|7836.1|7858.1|7851.1|7842.1|7835.1|61
1611766500000|2021-01-27 16:55:00|7842.1|7834.1|7836.1|7829.1|7844.1|7837.1|7835.1|7828.1|54
1611766800000|2021-01-27 17:00:00|7835.1|7830.1|7831.1|7823.1|7837.1|7830.1|7829.1|7821.1|37
1611767100000|2021-01-27 17:05:00|7830.1|7824.1|7845.1|7837.1|7846.1|7837.1|7830.1|7824.1|15
1611767400000|2021-01-27 17:10:00|7843.1|7836.1|7858.1|7850.1|7860.1|7852.1|7843.1|7836.1|21
1611767700000|2021-01-27 17:15:00|7856.1|7849.1|7859.1|7852.1|7861.1|7854.1|7854.1|7846.1|19
1611768000000|2021-01-27 17:20:00|7860.1|7851.1|7856.1|7848.1|7863.1|7856.1|7854.1|7847.1|21
1611768300000|2021-01-27 17:25:00|7855.1|7849.1|7854.1|7846.1|7855.1|7849.1|7851.1|7844.1|6
1611768600000|2021-01-27 17:30:00|7853.1|7845.1|7852.1|7844.1|7854.1|7846.1|7848.1|7841.1|4
1611768900000|2021-01-27 17:35:00|7853.1|7843.1|7859.1|7850.1|7859.1|7851.1|7848.1|7839.1|10
1611769200000|2021-01-27 17:40:00|7860.1|7851.1|7863.1|7856.1|7863.1|7856.1|7859.1|7850.1|6
1611769500000|2021-01-27 17:45:00|7862.1|7855.1|7861.1|7853.1|7862.1|7855.1|7854.1|7846.1|11
1611769800000|2021-01-27 17:50:00|7860.1|7852.1|7860.1|7852.1|7864.1|7857.1|7858.1|7850.1|16
1611770100000|2021-01-27 17:55:00|7862.1|7853.1|7863.1|7855.1|7866.1|7858.1|7862.1|7853.1|5
1611770400000|2021-01-27 18:00:00|7865.1|7857.1|7862.1|7853.1|7868.1|7860.1|7861.1|7852.1|10
1611770700000|2021-01-27 18:05:00|7861.1|7852.1|7861.1|7853.1|7863.1|7854.1|7859.1|7847.1|1
1611771000000|2021-01-27 18:10:00|7864.1|7854.1|7859.1|7850.1|7864.1|7855.1|7854.1|7846.1|6
1611771300000|2021-01-27 18:15:00|7860.1|7851.1|7858.1|7849.1|7862.1|7853.1|7855.1|7844.1|1
1611771600000|2021-01-27 18:20:00|7859.1|7850.1|7853.1|7845.1|7860.1|7851.1|7852.1|7844.1|1
1611771900000|2021-01-27 18:25:00|7855.1|7846.1|7856.1|7847.1|7862.1|7853.1|7854.1|7845.1|1
1611772200000|2021-01-27 18:30:00|7855.1|7846.1|7856.1|7847.1|7858.1|7849.1|7852.1|7844.1|5
1611772500000|2021-01-27 18:35:00|7855.1|7848.1|7857.1|7848.1|7858.1|7849.1|7852.1|7844.1|5
1611772800000|2021-01-27 18:40:00|7856.1|7847.1|7852.1|7844.1|7859.1|7850.1|7852.1|7844.1|5
1611773100000|2021-01-27 18:45:00|7851.1|7841.1|7851.1|7839.1|7854.1|7844.1|7846.1|7837.1|13
1611773400000|2021-01-27 18:50:00|7850.1|7840.1|7854.1|7847.1|7854.1|7847.1|7847.1|7837.1|10
1611773700000|2021-01-27 18:55:00|7852.1|7843.1|7846.4|7834.4|7854.1|7845.1|7834.1|7828.1|17
1611774000000|2021-01-27 19:00:00|7846.3|7834.3|7849.1|7837.1|7855.9|7843.9|7844.3|7832.3|0
1611774300000|2021-01-27 19:05:00|7849|7837|7848.7|7836.7|7849.1|7837.1|7840|7828|0
1611774600000|2021-01-27 19:10:00|7848.8|7836.8|7848.8|7836.8|7851.2|7839.2|7846.7|7834.7|0
1611774900000|2021-01-27 19:15:00|7848.7|7836.7|7835.2|7823.2|7848.8|7836.8|7833.2|7821.2|0
1611775200000|2021-01-27 19:20:00|7835.1|7823.1|7837|7825|7839.3|7827.3|7830.4|7818.4|0
1611775500000|2021-01-27 19:25:00|7837.1|7825.1|7831.9|7819.9|7841|7829|7831.6|7819.6|0
1611775800000|2021-01-27 19:30:00|7831.7|7819.7|7811.8|7799.8|7834.1|7822.1|7811.8|7799.8|0
1611776100000|2021-01-27 19:35:00|7811.7|7799.7|7821.4|7809.4|7822.2|7810.2|7807.1|7795.1|0
1611776400000|2021-01-27 19:40:00|7819.5|7807.5|7827.8|7815.8|7830.7|7818.7|7815|7803|0
1611776700000|2021-01-27 19:45:00|7827.7|7815.7|7812.6|7800.6|7830.1|7818.1|7808.1|7796.1|0
1611777000000|2021-01-27 19:50:00|7812.7|7800.7|7806.8|7794.8|7819.4|7807.4|7800.6|7788.6|0
1611777300000|2021-01-27 19:55:00|7806.7|7794.7|7805.2|7793.2|7814.8|7802.8|7797.4|7785.4|0
1611777600000|2021-01-27 20:00:00|7805.1|7793.1|7805.4|7793.4|7812|7800|7798.3|7786.3|0
1611777900000|2021-01-27 20:05:00|7807.3|7795.3|7807|7795|7814.3|7802.3|7802.8|7790.8|0
1611778200000|2021-01-27 20:10:00|7807.2|7795.2|7819|7807|7821|7809|7802.6|7790.6|0
1611778500000|2021-01-27 20:15:00|7818.8|7806.8|7811.6|7799.6|7819|7807|7811.4|7799.4|0
1611778800000|2021-01-27 20:20:00|7811.4|7799.4|7800.4|7788.4|7814.2|7802.2|7796.2|7784.2|0
1611779100000|2021-01-27 20:25:00|7800.5|7788.5|7794.1|7782.1|7809.9|7797.9|7789.4|7777.4|0
1611779400000|2021-01-27 20:30:00|7794|7782|7786.2|7774.2|7798.6|7786.6|7785.1|7773.1|0
1611779700000|2021-01-27 20:35:00|7786.4|7774.4|7785.5|7773.5|7792.9|7780.9|7775.8|7763.8|0
1611780000000|2021-01-27 20:40:00|7784.6|7772.6|7787.9|7775.9|7794.9|7782.9|7779.5|7767.5|0
1611780300000|2021-01-27 20:45:00|7787.7|7775.7|7797.4|7785.4|7801.7|7789.7|7783.2|7771.2|0
1611780600000|2021-01-27 20:50:00|7797.3|7785.3|7796.3|7784.3|7802.5|7790.5|7791.4|7779.4|0
1611780900000|2021-01-27 20:55:00|7796.1|7784.1|7788|7776|7801.6|7789.6|7780.5|7768.5|0
1611781200000|2021-01-27 21:00:00|7787.9|7775.9|7786.6|7774.6|7804.7|7792.7|7780.5|7768.5|0
1611781500000|2021-01-27 21:05:00|7786.8|7774.8|7760.5|7748.5|7791.6|7779.6|7757.5|7745.5|0
1611781800000|2021-01-27 21:10:00|7760.4|7748.4|7751.6|7739.6|7763.4|7751.4|7733.7|7721.7|0
1611782100000|2021-01-27 21:15:00|7751.7|7739.7|7745.7|7733.7|7757.8|7745.8|7741.7|7729.7|0
1611782400000|2021-01-27 21:20:00|7746.1|7734.1|7756.4|7744.4|7758.9|7746.9|7746.1|7734.1|0
1611782700000|2021-01-27 21:25:00|7756.6|7744.6|7753.7|7741.7|7758|7746|7742.4|7730.4|0
1611783000000|2021-01-27 21:30:00|7729.4|7717.4|7766.4|7754.4|7774.9|7762.9|7729.4|7717.4|0
1611783300000|2021-01-27 21:35:00|7766.5|7754.5|7774.4|7762.4|7774.4|7762.4|7759.8|7747.8|0
1611783600000|2021-01-27 21:40:00|7774|7762|7787.3|7775.3|7791.3|7779.3|7768.7|7756.7|0
1611783900000|2021-01-27 21:45:00|7787.2|7775.2|7777.2|7765.2|7789.7|7777.7|7774.8|7762.8|0
1611784200000|2021-01-27 21:50:00|7777.6|7765.6|7783.6|7771.6|7783.6|7771.6|7774.8|7762.8|0
1611784500000|2021-01-27 21:55:00|7783.5|7771.5|7779|7767|7786|7774|7777.3|7765.3|0
1611784800000|2021-01-27 22:00:00|7778.9|7766.9|7782.5|7770.5|7785.1|7773.1|7778.7|7766.7|0
1611785100000|2021-01-27 22:05:00|7782.1|7770.1|7783.3|7771.3|7784.1|7772.1|7778.1|7766.1|0
1611785400000|2021-01-27 22:10:00|7784.1|7772.1|7784.2|7772.2|7787.1|7775.1|7782.7|7770.7|0
1611785700000|2021-01-27 22:15:00|7784.4|7772.4|7786.7|7774.7|7787.3|7775.3|7782|7770|0
1611786000000|2021-01-27 22:20:00|7786.3|7774.3|7790.1|7778.1|7792.3|7780.3|7785.5|7773.5|0
1611786300000|2021-01-27 22:25:00|7789.9|7777.9|7776.7|7764.7|7789.9|7777.9|7776.7|7764.7|0
1611786600000|2021-01-27 22:30:00|7776.9|7764.9|7787.7|7775.7|7787.7|7775.7|7776.7|7764.7|0
1611786900000|2021-01-27 22:35:00|7785.9|7773.9|7785.3|7773.3|7788.1|7776.1|7785.3|7773.3|0
1611787200000|2021-01-27 22:40:00|7784.7|7772.7|7783.8|7771.8|7785.6|7773.6|7778.6|7766.6|0
1611787500000|2021-01-27 22:45:00|7784.8|7772.8|7788.6|7776.6|7789|7777|7784.2|7772.2|0
1611787800000|2021-01-27 22:50:00|7788.4|7776.4|7790.4|7778.4|7791|7779|7786.8|7774.8|0
1611788100000|2021-01-27 22:55:00|7790|7778|7789.9|7777.9|7791.2|7779.2|7788|7776|0
1611788400000|2021-01-27 23:00:00|7790|7778|7788.4|7776.4|7796.9|7784.9|7782.7|7770.7|0
1611788700000|2021-01-27 23:05:00|7788.5|7776.5|7764.3|7752.3|7790.8|7778.8|7760.7|7748.7|0
1611789000000|2021-01-27 23:10:00|7764.5|7752.5|7767.1|7755.1|7767.7|7755.7|7762.5|7750.5|0
1611789300000|2021-01-27 23:15:00|7766.9|7754.9|7760.2|7748.2|7769.3|7757.3|7755.1|7743.1|0
1611789600000|2021-01-27 23:20:00|7760.4|7748.4|7768.8|7756.8|7773.7|7761.7|7758.4|7746.4|0
1611789900000|2021-01-27 23:25:00|7768.9|7756.9|7774.6|7762.6|7777.7|7765.7|7768.4|7756.4|0
1611790200000|2021-01-27 23:30:00|7775|7763|7769.1|7757.1|7778.1|7766.1|7767.2|7755.2|0
1611790500000|2021-01-27 23:35:00|7769.3|7757.3|7769.2|7757.2|7771.9|7759.9|7754.3|7742.3|0
1611790800000|2021-01-27 23:40:00|7769.3|7757.3|7766.3|7754.3|7770.1|7758.1|7760.8|7748.8|0
1611791100000|2021-01-27 23:45:00|7766.7|7754.7|7777.5|7765.5|7779.4|7767.4|7765.8|7753.8|0
1611791400000|2021-01-27 23:50:00|7777.4|7765.4|7769.7|7757.7|7777.5|7765.5|7764.9|7752.9|0
1611791700000|2021-01-27 23:55:00|7769.8|7757.8|7762.8|7750.8|7774.8|7762.8|7749.2|7737.2|0
1611792000000|2021-01-28 00:00:00|7763|7751|7769.6|7757.6|7774.1|7762.1|7763|7751|0
1611792300000|2021-01-28 00:05:00|7769.2|7757.2|7764.6|7752.6|7773.9|7761.9|7759.5|7747.5|0
1611792600000|2021-01-28 00:10:00|7764.8|7752.8|7770.8|7758.8|7771.1|7759.1|7759.5|7747.5|0
1611792900000|2021-01-28 00:15:00|7770.9|7758.9|7785|7773|7785|7773|7770.2|7758.2|0
1611793200000|2021-01-28 00:20:00|7785.1|7773.1|7775.9|7763.9|7789.3|7777.3|7773.7|7761.7|0
1611793500000|2021-01-28 00:25:00|7776.3|7764.3|7774|7762|7780.3|7768.3|7771.6|7759.6|0
1611793800000|2021-01-28 00:30:00|7774.1|7762.1|7784.1|7772.1|7787.1|7775.1|7769.6|7757.6|0
1611794100000|2021-01-28 00:35:00|7785.1|7773.1|7786.4|7774.4|7786.4|7774.4|7779.7|7767.7|0
1611794400000|2021-01-28 00:40:00|7786.3|7774.3|7790.9|7778.9|7790.9|7778.9|7785.3|7773.3|0
1611794700000|2021-01-28 00:45:00|7790.8|7778.8|7790.7|7778.7|7790.8|7778.8|7784.3|7772.3|0
1611795000000|2021-01-28 00:50:00|7790.6|7778.6|7786.6|7774.6|7790.6|7778.6|7784.4|7772.4|0
1611795300000|2021-01-28 00:55:00|7787|7775|7788.7|7776.7|7790.9|7778.9|7785.5|7773.5|0
1611795600000|2021-01-28 01:00:00|7788.8|7776.8|7797.8|7785.8|7799.9|7787.9|7786.5|7774.5|0
1611795900000|2021-01-28 01:05:00|7797.7|7785.7|7803.6|7791.6|7812.5|7800.5|7797.7|7785.7|0
1611796200000|2021-01-28 01:10:00|7803.7|7791.7|7810.2|7798.2|7810.2|7798.2|7803.6|7791.6|0
1611796500000|2021-01-28 01:15:00|7810.1|7798.1|7816.1|7804.1|7817.2|7805.2|7803.6|7791.6|0
1611796800000|2021-01-28 01:20:00|7816.5|7804.5|7809.2|7797.2|7817.1|7805.1|7809.2|7797.2|0
1611797100000|2021-01-28 01:25:00|7810.2|7798.2|7807.5|7795.5|7811.5|7799.5|7802.9|7790.9|0
1611797400000|2021-01-28 01:30:00|7808.3|7796.3|7802.8|7790.8|7809.7|7797.7|7800.5|7788.5|0
1611797700000|2021-01-28 01:35:00|7802.7|7790.7|7809.5|7797.5|7809.5|7797.5|7800.5|7788.5|0
1611798000000|2021-01-28 01:40:00|7809.4|7797.4|7816.1|7804.1|7818.2|7806.2|7809.4|7797.4|0
1611798300000|2021-01-28 01:45:00|7816|7804|7818.5|7806.5|7820.6|7808.6|7811.6|7799.6|0
1611798600000|2021-01-28 01:50:00|7818.4|7806.4|7822.8|7810.8|7825|7813|7817.4|7805.4|0
1611798900000|2021-01-28 01:55:00|7822.9|7810.9|7818.4|7806.4|7825|7813|7817.3|7805.3|0
1611799200000|2021-01-28 02:00:00|7818.5|7806.5|7818.7|7806.7|7824.2|7812.2|7817.7|7805.7|0
1611799500000|2021-01-28 02:05:00|7818.3|7806.3|7818.5|7806.5|7819.8|7807.8|7815.3|7803.3|0
1611799800000|2021-01-28 02:10:00|7818.6|7806.6|7818.6|7806.6|7819.7|7807.7|7816.3|7804.3|0
1611800100000|2021-01-28 02:15:00|7818.5|7806.5|7818.9|7806.9|7820.8|7808.8|7816.4|7804.4|0
1611800400000|2021-01-28 02:20:00|7818.1|7806.1|7816.6|7804.6|7821.3|7809.3|7816.6|7804.6|0
1611800700000|2021-01-28 02:25:00|7816.5|7804.5|7814.2|7802.2|7816.6|7804.6|7814.2|7802.2|0
1611801000000|2021-01-28 02:30:00|7813.8|7801.8|7810.7|7798.7|7814.2|7802.2|7809.5|7797.5|0
1611801300000|2021-01-28 02:35:00|7810.6|7798.6|7808.9|7796.9|7811.8|7799.8|7805.2|7793.2|0
1611801600000|2021-01-28 02:40:00|7808.5|7796.5|7803.4|7791.4|7808.9|7796.9|7802.2|7790.2|0
1611801900000|2021-01-28 02:45:00|7803.7|7791.7|7796.4|7784.4|7804.5|7792.5|7795.4|7783.4|0
1611802200000|2021-01-28 02:50:00|7796.1|7784.1|7793.3|7781.3|7797.6|7785.6|7791.2|7779.2|0
1611802500000|2021-01-28 02:55:00|7792.9|7780.9|7805.6|7793.6|7806.7|7794.7|7791.1|7779.1|0
1611802800000|2021-01-28 03:00:00|7805.7|7793.7|7799.3|7787.3|7806.7|7794.7|7797.2|7785.2|0
1611803100000|2021-01-28 03:05:00|7798.9|7786.9|7790.4|7778.4|7799.4|7787.4|7788.3|7776.3|0
1611803400000|2021-01-28 03:10:00|7790.5|7778.5|7795.1|7783.1|7797.3|7785.3|7788.3|7776.3|0
1611803700000|2021-01-28 03:15:00|7795.5|7783.5|7806.7|7794.7|7808.4|7796.4|7795.1|7783.1|0
1611804000000|2021-01-28 03:20:00|7807.3|7795.3|7801.9|7789.9|7810.6|7798.6|7801.9|7789.9|0
1611804300000|2021-01-28 03:25:00|7802|7790|7804.1|7792.1|7806.3|7794.3|7801.8|7789.8|0
1611804600000|2021-01-28 03:30:00|7804|7792|7808.7|7796.7|7813|7801|7804|7792|0
1611804900000|2021-01-28 03:35:00|7808.8|7796.8|7810.8|7798.8|7812|7800|7802.1|7790.1|0
1611805200000|2021-01-28 03:40:00|7810.9|7798.9|7808.6|7796.6|7813.1|7801.1|7806.4|7794.4|0
1611805500000|2021-01-28 03:45:00|7809|7797|7806.4|7794.4|7810.8|7798.8|7804.2|7792.2|0
1611805800000|2021-01-28 03:50:00|7806.8|7794.8|7800.8|7788.8|7807.5|7795.5|7799.7|7787.7|0
1611806100000|2021-01-28 03:55:00|7800.4|7788.4|7801.9|7789.9|7802|7790|7797.5|7785.5|0
1611806400000|2021-01-28 04:00:00|7802|7790|7802|7790|7806.2|7794.2|7801.9|7789.9|0
1611806700000|2021-01-28 04:05:00|7801.9|7789.9|7804|7792|7808.4|7796.4|7800.8|7788.8|0
1611807000000|2021-01-28 04:10:00|7804.1|7792.1|7804|7792|7804.1|7792.1|7800.8|7788.8|0
1611807300000|2021-01-28 04:15:00|7803.9|7791.9|7803.9|7791.9|7806.3|7794.3|7800.7|7788.7|0
1611807600000|2021-01-28 04:20:00|7803.5|7791.5|7797.3|7785.3|7803.5|7791.5|7795.2|7783.2|0
1611807900000|2021-01-28 04:25:00|7798.4|7786.4|7797.4|7785.4|7799.5|7787.5|7791.9|7779.9|0
1611808200000|2021-01-28 04:30:00|7797.5|7785.5|7791.7|7779.7|7799.6|7787.6|7791.7|7779.7|0
1611808500000|2021-01-28 04:35:00|7792.1|7780.1|7792.7|7780.7|7797|7785|7790.4|7778.4|0
1611808800000|2021-01-28 04:40:00|7793.1|7781.1|7792.7|7780.7|7797|7785|7790.6|7778.6|0
1611809100000|2021-01-28 04:45:00|7792.8|7780.8|7795|7783|7797.1|7785.1|7792.7|7780.7|0
1611809400000|2021-01-28 04:50:00|7794.9|7782.9|7792.7|7780.7|7795|7783|7788.3|7776.3|0
1611809700000|2021-01-28 04:55:00|7791.6|7779.6|7794.7|7782.7|7797.9|7785.9|7790.3|7778.3|0
1611810000000|2021-01-28 05:00:00|7794.6|7782.6|7799.2|7787.2|7800.3|7788.3|7792.5|7780.5|0
1611810300000|2021-01-28 05:05:00|7799.1|7787.1|7800.8|7788.8|7804.1|7792.1|7799.1|7787.1|0
1611810600000|2021-01-28 05:10:00|7800.7|7788.7|7807.9|7795.9|7809|7797|7799.3|7787.3|0
1611810900000|2021-01-28 05:15:00|7808|7796|7806.1|7794.1|7809.2|7797.2|7804|7792|0
1611811200000|2021-01-28 05:20:00|7806.9|7794.9|7802.9|7790.9|7808.3|7796.3|7799.7|7787.7|0
1611811500000|2021-01-28 05:25:00|7802.5|7790.5|7803.5|7791.5|7809|7797|7801.8|7789.8|0
1611811800000|2021-01-28 05:30:00|7803.6|7791.6|7803.5|7791.5|7806.8|7794.8|7801.3|7789.3|0
1611812100000|2021-01-28 05:35:00|7803.4|7791.4|7800.2|7788.2|7803.5|7791.5|7799.1|7787.1|0
1611812400000|2021-01-28 05:40:00|7800.6|7788.6|7794.8|7782.8|7801.3|7789.3|7793.7|7781.7|0
1611812700000|2021-01-28 05:45:00|7794.7|7782.7|7791.8|7779.8|7794.8|7782.8|7791.8|7779.8|0
1611813000000|2021-01-28 05:50:00|7792.6|7780.6|7787.8|7775.8|7793.9|7781.9|7783.5|7771.5|0
1611813300000|2021-01-28 05:55:00|7787.4|7775.4|7785.5|7773.5|7790|7778|7781.3|7769.3|0
1611813600000|2021-01-28 06:00:00|7785.4|7773.4|7776.7|7764.7|7785.4|7773.4|7776.6|7764.6|0
1611813900000|2021-01-28 06:05:00|7777.1|7765.1|7775|7763|7779.3|7767.3|7774.8|7762.8|0
1611814200000|2021-01-28 06:10:00|7776.1|7764.1|7777.3|7765.3|7783.7|7771.7|7774.8|7762.8|0
1611814500000|2021-01-28 06:15:00|7778.1|7766.1|7772|7760|7779.4|7767.4|7770.9|7758.9|0
1611814800000|2021-01-28 06:20:00|7771.6|7759.6|7774.3|7762.3|7779.6|7767.6|7766.6|7754.6|0
1611815100000|2021-01-28 06:25:00|7773.3|7761.3|7777.7|7765.7|7777.7|7765.7|7773.2|7761.2|0
1611815400000|2021-01-28 06:30:00|7776.6|7764.6|7771.5|7759.5|7780.1|7768.1|7771.5|7759.5|0
1611815700000|2021-01-28 06:35:00|7772.2|7760.2|7771|7759|7772.3|7760.3|7770.1|7758.1|0
1611816000000|2021-01-28 06:40:00|7771.4|7759.4|7773.8|7761.8|7776.4|7764.4|7771.4|7759.4|0
1611816300000|2021-01-28 06:45:00|7774.2|7762.2|7774.5|7762.5|7777.8|7765.8|7773.7|7761.7|0
1611816600000|2021-01-28 06:50:00|7774.9|7762.9|7773.4|7761.4|7775.6|7763.6|7769|7757|0
1611816900000|2021-01-28 06:55:00|7773.5|7761.5|7779.7|7767.7|7779.7|7767.7|7773.5|7761.5|0
1611817200000|2021-01-28 07:00:00|7780.9|7768.9|7763.1|7758.1|7782.9|7770.9|7757.6|7752.6|126
1611817500000|2021-01-28 07:05:00|7763.6|7758.6|7749.6|7744.6|7769.1|7764.1|7749.1|7744.1|26
1611817800000|2021-01-28 07:10:00|7750.1|7745.1|7763.1|7758.1|7763.1|7758.1|7749.6|7744.6|10
1611818100000|2021-01-28 07:15:00|7763.6|7758.6|7751.1|7746.1|7765.6|7760.6|7750.6|7745.6|8
1611818400000|2021-01-28 07:20:00|7751.6|7746.6|7753.6|7748.6|7754.1|7749.1|7747.6|7742.6|15
1611818700000|2021-01-28 07:25:00|7754.1|7749.1|7752.1|7747.1|7757.6|7752.6|7752.1|7747.1|11
1611819000000|2021-01-28 07:30:00|7751.6|7746.6|7749.6|7744.6|7757.1|7752.1|7749.1|7744.1|51
1611819300000|2021-01-28 07:35:00|7750.1|7745.1|7767.6|7762.6|7768.6|7763.6|7750.1|7745.1|58
1611819600000|2021-01-28 07:40:00|7768.1|7763.1|7763.6|7758.6|7768.6|7763.6|7761.6|7756.6|14
1611819900000|2021-01-28 07:45:00|7764.1|7759.1|7787.1|7782.1|7788.1|7783.1|7763.6|7758.6|32
1611820200000|2021-01-28 07:50:00|7785.6|7780.6|7781.6|7776.6|7789.6|7784.6|7781.1|7776.1|82
1611820500000|2021-01-28 07:55:00|7782.1|7777.1|7774.6|7769.6|7782.6|7777.6|7769.6|7764.6|70
1611820800000|2021-01-28 08:00:00|7774.1|7769.1|7780.1|7775.1|7805.6|7800.6|7768.1|7763.1|450
1611821100000|2021-01-28 08:05:00|7783.1|7778.1|7823.1|7818.1|7830.1|7825.1|7781.6|7776.6|582
1611821400000|2021-01-28 08:10:00|7820.6|7815.6|7819.6|7814.6|7828.1|7823.1|7797.6|7792.6|436
1611821700000|2021-01-28 08:15:00|7818.1|7813.1|7800.6|7795.6|7841.1|7836.1|7799.6|7794.6|300
1611822000000|2021-01-28 08:20:00|7800.1|7795.1|7808.6|7803.6|7824.1|7819.1|7797.6|7792.6|112
1611822300000|2021-01-28 08:25:00|7808.1|7803.1|7804.1|7799.1|7813.6|7808.6|7790.1|7785.1|134
1611822600000|2021-01-28 08:30:00|7803.6|7798.6|7789.6|7784.6|7808.1|7803.1|7786.1|7781.1|136
1611822900000|2021-01-28 08:35:00|7790.1|7785.1|7770.6|7765.6|7790.6|7785.6|7770.6|7765.6|117
1611823200000|2021-01-28 08:40:00|7770.3|7765.3|7762.3|7757.3|7771.3|7766.3|7754.8|7749.8|185
1611823500000|2021-01-28 08:45:00|7763.3|7758.3|7756.3|7751.3|7765.8|7760.8|7749.8|7744.8|145
1611823800000|2021-01-28 08:50:00|7755.8|7750.8|7764.8|7759.8|7766.8|7761.8|7745.8|7740.8|206
1611824100000|2021-01-28 08:55:00|7762.8|7757.8|7743.3|7738.3|7763.8|7758.8|7739.8|7734.8|207
1611824400000|2021-01-28 09:00:00|7743.8|7738.8|7762.3|7757.3|7763.3|7758.3|7742.8|7737.8|227
1611824700000|2021-01-28 09:05:00|7761.8|7756.8|7740.3|7735.3|7766.8|7761.8|7737.3|7732.3|216
1611825000000|2021-01-28 09:10:00|7739.8|7734.8|7736.3|7731.3|7740.8|7735.8|7725.8|7720.8|197
1611825300000|2021-01-28 09:15:00|7735.8|7730.8|7738.8|7733.8|7745.8|7740.8|7729.8|7724.8|112
1611825600000|2021-01-28 09:20:00|7737.8|7732.8|7723.3|7718.3|7742.8|7737.8|7717.8|7712.8|114
1611825900000|2021-01-28 09:25:00|7723.8|7718.8|7719.8|7714.8|7732.8|7727.8|7715.8|7710.8|142
1611826200000|2021-01-28 09:30:00|7720.3|7715.3|7730.8|7725.8|7739.3|7734.3|7718.8|7713.8|234
1611826500000|2021-01-28 09:35:00|7730.3|7725.3|7722.8|7717.8|7730.3|7725.3|7716.8|7711.8|112
1611826800000|2021-01-28 09:40:00|7722.3|7717.3|7744.8|7739.8|7746.8|7741.8|7720.8|7715.8|193
1611827100000|2021-01-28 09:45:00|7744.3|7739.3|7764.8|7759.8|7769.8|7764.8|7742.8|7737.8|253
1611827400000|2021-01-28 09:50:00|7766.3|7761.3|7779.8|7774.8|7781.8|7776.8|7766.3|7761.3|245
1611827700000|2021-01-28 09:55:00|7780.3|7775.3|7773.8|7768.8|7781.3|7776.3|7762.8|7757.8|132
1611828000000|2021-01-28 10:00:00|7774.8|7769.8|7766.3|7761.3|7774.8|7769.8|7760.3|7755.3|100
1611828300000|2021-01-28 10:05:00|7766.8|7761.8|7774.3|7769.3|7779.3|7774.3|7762.3|7757.3|135
1611828600000|2021-01-28 10:10:00|7773.8|7768.8|7773.3|7768.3|7778.8|7773.8|7770.3|7765.3|104
1611828900000|2021-01-28 10:15:00|7773.8|7768.8|7794.8|7789.8|7797.8|7792.8|7773.3|7768.3|170
1611829200000|2021-01-28 10:20:00|7795.3|7790.3|7794.8|7789.8|7802.3|7797.3|7791.3|7786.3|163
1611829500000|2021-01-28 10:25:00|7795.3|7790.3|7789.3|7784.3|7800.8|7795.8|7786.3|7781.3|85
1611829800000|2021-01-28 10:30:00|7788.8|7783.8|7787.3|7782.3|7796.3|7791.3|7781.3|7776.3|164
1611830100000|2021-01-28 10:35:00|7787.8|7782.8|7786.8|7781.8|7791.8|7786.8|7780.8|7775.8|73
1611830400000|2021-01-28 10:40:00|7787.3|7782.3|7790.8|7785.8|7793.8|7788.8|7781.8|7776.8|85
1611830700000|2021-01-28 10:45:00|7790.3|7785.3|7788.8|7783.8|7793.8|7788.8|7785.8|7780.8|100
1611831000000|2021-01-28 10:50:00|7788.3|7783.3|7793.8|7788.8|7800.3|7795.3|7788.3|7783.3|164
1611831300000|2021-01-28 10:55:00|7792.8|7787.8|7787.3|7782.3|7799.8|7794.8|7786.8|7781.8|121
1611831600000|2021-01-28 11:00:00|7786.8|7781.8|7785.8|7780.8|7794.3|7789.3|7784.3|7779.3|43
1611831900000|2021-01-28 11:05:00|7786.3|7781.3|7785.3|7780.3|7790.3|7785.3|7775.8|7770.8|108
1611832200000|2021-01-28 11:10:00|7784.8|7779.8|7800.3|7795.3|7801.3|7796.3|7782.8|7777.8|123
1611832500000|2021-01-28 11:15:00|7801.3|7796.3|7808.3|7803.3|7808.3|7803.3|7797.3|7792.3|91
1611832800000|2021-01-28 11:20:00|7807.8|7802.8|7819.3|7814.3|7819.8|7814.8|7805.3|7800.3|79
1611833100000|2021-01-28 11:25:00|7819.8|7814.8|7817.3|7812.3|7825.3|7820.3|7813.8|7808.8|122
1611833400000|2021-01-28 11:30:00|7817.8|7812.8|7821.8|7816.8|7828.3|7823.3|7817.8|7812.8|113
1611833700000|2021-01-28 11:35:00|7822.3|7817.3|7814.8|7809.8|7823.3|7818.3|7812.3|7807.3|63
1611834000000|2021-01-28 11:40:00|7815.3|7810.3|7808.8|7803.8|7817.3|7812.3|7808.3|7803.3|36
1611834300000|2021-01-28 11:45:00|7809.3|7804.3|7824.3|7819.3|7824.3|7819.3|7809.3|7804.3|68
1611834600000|2021-01-28 11:50:00|7823.8|7818.8|7828.8|7823.8|7831.3|7826.3|7818.3|7813.3|79
1611834900000|2021-01-28 11:55:00|7828.3|7823.3|7822.8|7817.8|7831.8|7826.8|7822.8|7817.8|87
1611835200000|2021-01-28 12:00:00|7823.3|7818.3|7831.8|7826.8|7834.3|7829.3|7816.8|7811.8|102
1611835500000|2021-01-28 12:05:00|7831.3|7826.3|7839.3|7834.3|7841.8|7836.8|7830.8|7825.8|37
1611835800000|2021-01-28 12:10:00|7839.8|7834.8|7844.8|7839.8|7851.8|7846.8|7837.3|7832.3|94
1611836100000|2021-01-28 12:15:00|7844.3|7839.3|7846.3|7841.3|7846.3|7841.3|7839.3|7834.3|45
1611836400000|2021-01-28 12:20:00|7845.8|7840.8|7830.8|7825.8|7846.3|7841.3|7830.8|7825.8|32
1611836700000|2021-01-28 12:25:00|7830.3|7825.3|7835.8|7830.8|7840.3|7835.3|7827.8|7822.8|77
1611837000000|2021-01-28 12:30:00|7835.3|7830.3|7845.8|7840.8|7847.8|7842.8|7833.3|7828.3|150
1611837300000|2021-01-28 12:35:00|7846.3|7841.3|7842.8|7837.8|7853.8|7848.8|7842.8|7837.8|69
1611837600000|2021-01-28 12:40:00|7843.7|7838.7|7827.7|7822.7|7847.2|7842.2|7826.7|7821.7|73
1611837900000|2021-01-28 12:45:00|7827.2|7822.2|7827.7|7822.7|7829.2|7824.2|7816.2|7811.2|111
1611838200000|2021-01-28 12:50:00|7827.2|7822.2|7828.7|7823.7|7835.2|7830.2|7822.7|7817.7|85
1611838500000|2021-01-28 12:55:00|7829.2|7824.2|7827.7|7822.7|7832.7|7827.7|7823.2|7818.2|36
1611838800000|2021-01-28 13:00:00|7828.7|7823.7|7819.7|7814.7|7835.7|7830.7|7818.7|7813.7|82
1611839100000|2021-01-28 13:05:00|7819.2|7814.2|7837.2|7832.2|7837.2|7832.2|7818.7|7813.7|97
1611839400000|2021-01-28 13:10:00|7836.7|7831.7|7830.7|7825.7|7839.2|7834.2|7829.7|7824.7|83
1611839700000|2021-01-28 13:15:00|7830.2|7825.2|7839.7|7834.7|7840.7|7835.7|7827.7|7822.7|91
1611840000000|2021-01-28 13:20:00|7839.2|7834.2|7844.7|7839.7|7852.2|7847.2|7837.7|7832.7|96
1611840300000|2021-01-28 13:25:00|7843.7|7838.7|7848.2|7843.2|7850.7|7845.7|7839.7|7834.7|116
1611840600000|2021-01-28 13:30:00|7846.2|7841.2|7863.7|7858.7|7863.7|7858.7|7843.7|7838.7|207
1611840900000|2021-01-28 13:35:00|7861.2|7856.2|7859.2|7854.2|7871.2|7866.2|7858.2|7853.2|186
1611841200000|2021-01-28 13:40:00|7859.7|7854.7|7869.2|7864.2|7871.7|7866.7|7859.7|7854.7|47
1611841500000|2021-01-28 13:45:00|7869.7|7864.7|7875.7|7870.7|7878.7|7873.7|7868.7|7863.7|131
1611841800000|2021-01-28 13:50:00|7875.2|7870.2|7889.2|7884.2|7890.2|7885.2|7874.7|7869.7|60
1611842100000|2021-01-28 13:55:00|7889.7|7884.7|7902.7|7897.7|7905.7|7900.7|7885.7|7880.7|147
1611842400000|2021-01-28 14:00:00|7903.2|7898.2|7900.2|7895.2|7909.2|7904.2|7899.7|7894.7|129
1611842700000|2021-01-28 14:05:00|7899.7|7894.7|7897.7|7892.7|7900.7|7895.7|7883.7|7878.7|103
1611843000000|2021-01-28 14:10:00|7898.2|7893.2|7892.7|7887.7|7899.7|7894.7|7888.7|7883.7|75
1611843300000|2021-01-28 14:15:00|7892.2|7887.2|7893.2|7888.2|7898.7|7893.7|7891.2|7886.2|69
1611843600000|2021-01-28 14:20:00|7895.7|7890.7|7903.7|7898.7|7906.7|7901.7|7892.2|7887.2|92
1611843900000|2021-01-28 14:25:00|7903.2|7898.2|7897.7|7892.7|7905.7|7900.7|7896.2|7891.2|66
1611844200000|2021-01-28 14:30:00|7898.2|7893.2|7909.2|7904.2|7917.7|7912.7|7890.7|7885.7|188
1611844500000|2021-01-28 14:35:00|7908.7|7903.7|7892.2|7887.2|7912.7|7907.7|7892.2|7887.2|160
1611844800000|2021-01-28 14:40:00|7892.7|7887.7|7931.2|7926.2|7936.7|7931.7|7890.7|7885.7|261
1611845100000|2021-01-28 14:45:00|7931.7|7926.7|7925.7|7920.7|7937.2|7932.2|7919.7|7914.7|188
1611845400000|2021-01-28 14:50:00|7926.2|7921.2|7921.7|7916.7|7934.2|7929.2|7919.7|7914.7|138
1611845700000|2021-01-28 14:55:00|7921.2|7916.2|7903.2|7898.2|7927.7|7922.7|7901.2|7896.2|229
1611846000000|2021-01-28 15:00:00|7903.7|7898.7|7908.2|7903.2|7910.7|7905.7|7897.7|7892.7|245
1611846300000|2021-01-28 15:05:00|7907.7|7902.7|7917.7|7912.7|7923.7|7918.7|7902.2|7897.2|161
1611846600000|2021-01-28 15:10:00|7916.9|7911.9|7939.9|7934.9|7940.9|7935.9|7916.9|7911.9|180
1611846900000|2021-01-28 15:15:00|7940.4|7935.4|7938.9|7933.9|7949.4|7944.4|7938.9|7933.9|128
1611847200000|2021-01-28 15:20:00|7937.4|7932.4|7938.9|7933.9|7949.9|7944.9|7933.9|7928.9|343
1611847500000|2021-01-28 15:25:00|7938.4|7933.4|7922.4|7917.4|7941.4|7936.4|7922.4|7917.4|157
1611847800000|2021-01-28 15:30:00|7922.9|7917.9|7932.4|7927.4|7940.9|7935.9|7922.9|7917.9|175
1611848100000|2021-01-28 15:35:00|7932.9|7927.9|7942.9|7937.9|7947.9|7942.9|7931.9|7926.9|119
1611848400000|2021-01-28 15:40:00|7941.9|7936.9|7936.9|7931.9|7946.9|7941.9|7927.9|7922.9|57
1611848700000|2021-01-28 15:45:00|7937.4|7932.4|7944.9|7939.9|7945.9|7940.9|7935.9|7930.9|86
1611849000000|2021-01-28 15:50:00|7944.4|7939.4|7936.9|7931.9|7950.4|7945.4|7935.4|7930.4|91
1611849300000|2021-01-28 15:55:00|7937.9|7932.9|7935.4|7930.4|7941.4|7936.4|7931.9|7926.9|162
1611849600000|2021-01-28 16:00:00|7935.9|7930.9|7948.9|7943.9|7951.4|7946.4|7932.4|7927.4|115
1611849900000|2021-01-28 16:05:00|7947.9|7942.9|7943.9|7938.9|7951.9|7946.9|7941.4|7936.4|93
1611850200000|2021-01-28 16:10:00|7944.4|7939.4|7954.9|7949.9|7956.9|7951.9|7942.9|7937.9|158
1611850500000|2021-01-28 16:15:00|7955.4|7950.4|7946.9|7941.9|7963.4|7958.4|7946.4|7941.4|245
1611850800000|2021-01-28 16:20:00|7947.4|7942.4|7936.4|7931.4|7948.9|7943.9|7931.9|7926.9|180
1611851100000|2021-01-28 16:25:00|7937.4|7932.4|7938.4|7933.4|7943.9|7938.9|7932.9|7927.9|290
1611851400000|2021-01-28 16:30:00|7938.9|7932.9|7940.9|7933.9|7957.9|7949.9|7930.9|7924.9|519
1611851700000|2021-01-28 16:35:00|7941.9|7934.9|7949.9|7943.9|7954.9|7946.9|7941.9|7934.9|207
1611852000000|2021-01-28 16:40:00|7950.9|7944.9|7951.9|7945.9|7961.9|7953.9|7950.9|7943.9|75
1611852300000|2021-01-28 16:45:00|7953.9|7946.9|7950.9|7942.9|7955.9|7948.9|7941.9|7934.9|95
1611852600000|2021-01-28 16:50:00|7951.9|7943.9|7949.9|7941.9|7956.9|7949.9|7947.9|7941.9|27
1611852900000|2021-01-28 16:55:00|7950.9|7942.9|7947.9|7939.9|7951.9|7943.9|7947.9|7939.9|13
1611853200000|2021-01-28 17:00:00|7948.9|7940.9|7953.9|7945.9|7953.9|7945.9|7948.9|7940.9|19
1611853500000|2021-01-28 17:05:00|7954.9|7947.9|7961.9|7954.9|7961.9|7954.9|7954.9|7947.9|33
1611853800000|2021-01-28 17:10:00|7960.9|7953.9|7954.9|7947.9|7961.9|7953.9|7953.9|7946.9|16
1611854100000|2021-01-28 17:15:00|7955.9|7948.9|7959.9|7952.9|7961.9|7953.9|7954.9|7947.9|14
1611854400000|2021-01-28 17:20:00|7960.9|7953.9|7961.9|7954.9|7961.9|7954.9|7958.9|7951.9|21
1611854700000|2021-01-28 17:25:00|7960.9|7952.9|7964.9|7957.9|7964.9|7957.9|7959.9|7952.9|29
1611855000000|2021-01-28 17:30:00|7965.9|7958.9|7960.9|7952.9|7966.9|7959.9|7959.9|7952.9|40
1611855300000|2021-01-28 17:35:00|7961.9|7953.9|7958.9|7950.9|7961.9|7953.9|7957.9|7950.9|7
1611855600000|2021-01-28 17:40:00|7957.9||7957.9||7958.9||7956.9||5
1611855900000|2021-01-28 17:45:00|7956.9|7948.9|7959.9|7951.9|7961.9|7953.9|7956.9|7948.9|6
1611856200000|2021-01-28 17:50:00|7958.9|7949.9|7952.9|7944.9|7959.9|7949.9|7952.9|7944.9|13
1611856500000|2021-01-28 17:55:00|7951.9|7945.9|7955.9|7947.9|7955.9|7947.9|7951.9|7945.9|13
1611856800000|2021-01-28 18:00:00|7956.9|7948.9|7960.9|7952.9|7960.9|7952.9|7955.9|7948.9|10
1611857100000|2021-01-28 18:05:00|7959.9|7950.9|7953.9|7945.9|7960.9|7950.9|7951.9|7944.9|9
1611857400000|2021-01-28 18:10:00|7954.9|7946.9|7950.9|7943.9|7954.9|7946.9|7948.9|7942.9|6
1611857700000|2021-01-28 18:15:00|7949.9|7942.9|7949.9|7942.9|7952.9|7943.9|7949.9|7942.9|2
1611858000000|2021-01-28 18:20:00|7950.9|7941.9|7957.9|7948.9|7957.9|7949.9|7948.9|7940.9|9
1611858300000|2021-01-28 18:25:00|7956.9|7949.9|7958.9|7950.9|7962.9|7953.9|7956.9|7947.9|20
1611858600000|2021-01-28 18:30:00|7959.9|7951.9|7962.9|7954.9|7965.9|7956.9|7957.9|7949.9|9
1611858900000|2021-01-28 18:35:00|7963.9|7955.9|7967.9|7960.9|7968.9|7961.9|7963.9|7955.9|21
1611859200000|2021-01-28 18:40:00|7968.9|7959.9|7967.9|7960.9|7969.9|7961.9|7966.9|7958.9|3
1611859500000|2021-01-28 18:45:00|7966.9|7958.9|7964.9|7957.9|7967.9|7959.9|7964.9|7955.9|6
1611859800000|2021-01-28 18:50:00|7965.9|7958.9|7967.9|7957.9|7967.9|7958.9|7963.9|7954.9|9
1611860100000|2021-01-28 18:55:00|7968.9|7958.9|7974.6|7962.6|7974.6|7964.4|7964.9|7956.9|17
1611860400000|2021-01-28 19:00:00|7974.7|7962.7|7971.5|7959.5|7976.4|7964.4|7971.5|7959.5|0
1611860700000|2021-01-28 19:05:00|7971.3|7959.3|7969.1|7957.1|7973.6|7961.6|7969|7957|0
1611861000000|2021-01-28 19:10:00|7969.3|7957.3|7964.4|7952.4|7971.3|7959.3|7964.3|7952.3|0
1611861300000|2021-01-28 19:15:00|7964.5|7952.5|7959.7|7947.7|7964.6|7952.6|7957.5|7945.5|0
1611861600000|2021-01-28 19:20:00|7959.6|7947.6|7956.5|7944.5|7961.8|7949.8|7954.4|7942.4|0
1611861900000|2021-01-28 19:25:00|7956.4|7944.4|7961.2|7949.2|7963.4|7951.4|7956.4|7944.4|0
1611862200000|2021-01-28 19:30:00|7961.4|7949.4|7958.9|7946.9|7963.4|7951.4|7956.7|7944.7|0
1611862500000|2021-01-28 19:35:00|7959|7947|7957.6|7945.6|7959.1|7947.1|7950.6|7938.6|0
1611862800000|2021-01-28 19:40:00|7957.7|7945.7|7954.5|7942.5|7959.9|7947.9|7950.1|7938.1|0
1611863100000|2021-01-28 19:45:00|7954.7|7942.7|7961.2|7949.2|7961.2|7949.2|7952.5|7940.5|0
1611863400000|2021-01-28 19:50:00|7961.1|7949.1|7954.2|7942.2|7961.9|7949.9|7951.8|7939.8|0
1611863700000|2021-01-28 19:55:00|7954.1|7942.1|7957.1|7945.1|7957.3|7945.3|7949.5|7937.5|0
1611864000000|2021-01-28 20:00:00|7956.9|7944.9|7952.3|7940.3|7956.9|7944.9|7948.1|7936.1|0
1611864300000|2021-01-28 20:05:00|7952.2|7940.2|7952.4|7940.4|7954.8|7942.8|7950.1|7938.1|0
1611864600000|2021-01-28 20:10:00|7952.3|7940.3|7952.4|7940.4|7956.8|7944.8|7949.7|7937.7|0
1611864900000|2021-01-28 20:15:00|7952.5|7940.5|7947.6|7935.6|7954.8|7942.8|7942.6|7930.6|0
1611865200000|2021-01-28 20:20:00|7947.5|7935.5|7945.3|7933.3|7949.9|7937.9|7940.9|7928.9|0
1611865500000|2021-01-28 20:25:00|7945.2|7933.2|7935.8|7923.8|7949.6|7937.6|7935.8|7923.8|0
1611865800000|2021-01-28 20:30:00|7936|7924|7936.9|7924.9|7944.8|7932.8|7934.4|7922.4|0
1611866100000|2021-01-28 20:35:00|7936.8|7924.8|7939.7|7927.7|7941.9|7929.9|7934.3|7922.3|0
1611866400000|2021-01-28 20:40:00|7939.6|7927.6|7936.6|7924.6|7942.2|7930.2|7934.1|7922.1|0
1611866700000|2021-01-28 20:45:00|7936.7|7924.7|7945.1|7933.1|7945.5|7933.5|7934.2|7922.2|0
1611867000000|2021-01-28 20:50:00|7943.1|7931.1|7941|7929|7945.8|7933.8|7938.1|7926.1|0
1611867300000|2021-01-28 20:55:00|7940.9|7928.9|7936.1|7924.1|7940.9|7928.9|7930.9|7918.9|0
1611867600000|2021-01-28 21:00:00|7935.9|7923.9|7948.2|7936.2|7957.2|7945.2|7930.2|7918.2|0
1611867900000|2021-01-28 21:05:00|7947.8|7935.8|7947.9|7935.9|7949.9|7937.9|7942.4|7930.4|0
1611868200000|2021-01-28 21:10:00|7947.5|7935.5|7942.8|7930.8|7948.8|7936.8|7939.1|7927.1|0
1611868500000|2021-01-28 21:15:00|7943|7931|7941.8|7929.8|7944|7932|7941.6|7929.6|0
1611868800000|2021-01-28 21:20:00|7941|7929|7944|7932|7944.4|7932.4|7941|7929|0
1611869100000|2021-01-28 21:25:00|7944.2|7932.2|7938|7926|7944.2|7932.2|7932.9|7920.9|0
1611869400000|2021-01-28 21:30:00|7937.7|7925.7|7921.6|7909.6|7941.8|7929.8|7915.8|7903.8|0
1611869700000|2021-01-28 21:35:00|7921.7|7909.7|7926.3|7914.3|7928.1|7916.1|7915.9|7903.9|0
1611870000000|2021-01-28 21:40:00|7926.4|7914.4|7930.1|7918.1|7930.6|7918.6|7922.1|7910.1|0
1611870300000|2021-01-28 21:45:00|7929.5|7917.5|7923.5|7911.5|7932.3|7920.3|7923.5|7911.5|0
1611870600000|2021-01-28 21:50:00|7923.9|7911.9|7929.3|7917.3|7929.7|7917.7|7919.9|7907.9|0
1611870900000|2021-01-28 21:55:00|7929.7|7917.7|7913.9|7901.9|7931.7|7919.7|7913.2|7901.2|0
1611871200000|2021-01-28 22:00:00|7914.7|7902.7|7919.8|7907.8|7919.8|7907.8|7910.4|7898.4|0
1611871500000|2021-01-28 22:05:00|7920|7908|7920.2|7908.2|7921.6|7909.6|7918.6|7906.6|0
1611871800000|2021-01-28 22:10:00|7921.2|7909.2|7924.6|7912.6|7925.4|7913.4|7921|7909|0
1611872100000|2021-01-28 22:15:00|7924.4|7912.4|7924.6|7912.6|7926|7914|7924|7912|0
1611872400000|2021-01-28 22:20:00|7925.2|7913.2|7923|7911|7925.2|7913.2|7921.6|7909.6|0
1611872700000|2021-01-28 22:25:00|7922.8|7910.8|7923.2|7911.2|7923.6|7911.6|7922.2|7910.2|0
1611873000000|2021-01-28 22:30:00|7923.4|7911.4|7924.4|7912.4|7924.8|7912.8|7923.4|7911.4|0
1611873300000|2021-01-28 22:35:00|7924|7912|7923.8|7911.8|7925|7913|7923.2|7911.2|0
1611873600000|2021-01-28 22:40:00|7923.4|7911.4|7923.8|7911.8|7923.8|7911.8|7922.8|7910.8|0
1611873900000|2021-01-28 22:45:00|7923.4|7911.4|7923.8|7911.8|7923.8|7911.8|7922.6|7910.6|0
1611874200000|2021-01-28 22:50:00|7922.2|7910.2|7922.7|7910.7|7923.3|7911.3|7921.3|7909.3|0
1611874500000|2021-01-28 22:55:00|7922.9|7910.9|7923.9|7911.9|7924.5|7912.5|7921.9|7909.9|0
1611874800000|2021-01-28 23:00:00|7924.1|7912.1|7920.9|7908.9|7927.8|7915.8|7913.4|7901.4|0
1611875100000|2021-01-28 23:05:00|7920.8|7908.8|7928.4|7916.4|7929.8|7917.8|7918|7906|0
1611875400000|2021-01-28 23:10:00|7928.5|7916.5|7928|7916|7934|7922|7927.3|7915.3|0
1611875700000|2021-01-28 23:15:00|7928.4|7916.4|7932.7|7920.7|7934.7|7922.7|7923.6|7911.6|0
1611876000000|2021-01-28 23:20:00|7932.5|7920.5|7937.2|7925.2|7938.3|7926.3|7932|7920|0
1611876300000|2021-01-28 23:25:00|7937.6|7925.6|7940.9|7928.9|7941.3|7929.3|7935.3|7923.3|0
1611876600000|2021-01-28 23:30:00|7941.1|7929.1|7939.1|7927.1|7941.3|7929.3|7934.9|7922.9|0
1611876900000|2021-01-28 23:35:00|7939.5|7927.5|7940.2|7928.2|7944.2|7932.2|7938.6|7926.6|0
1611877200000|2021-01-28 23:40:00|7940.4|7928.4|7938.4|7926.4|7940.4|7928.4|7935.3|7923.3|0
1611877500000|2021-01-28 23:45:00|7938.2|7926.2|7937.1|7925.1|7942.4|7930.4|7936.8|7924.8|0
1611877800000|2021-01-28 23:50:00|7937.3|7925.3|7926.2|7914.2|7937.3|7925.3|7923.5|7911.5|0
1611878100000|2021-01-28 23:55:00|7926.1|7914.1|7926.4|7914.4|7927.3|7915.3|7917.9|7905.9|0
1611878400000|2021-01-29 00:00:00|7926.5|7914.5|7927.3|7915.3|7930.4|7918.4|7922.6|7910.6|0
1611878700000|2021-01-29 00:05:00|7927.7|7915.7|7924.4|7912.4|7929.7|7917.7|7919.7|7907.7|0
1611879000000|2021-01-29 00:10:00|7925|7913|7930.2|7918.2|7936.5|7924.5|7924.4|7912.4|0
1611879300000|2021-01-29 00:15:00|7930.4|7918.4|7933.2|7921.2|7935.9|7923.9|7925.2|7913.2|0
1611879600000|2021-01-29 00:20:00|7933.1|7921.1|7927.5|7915.5|7935.3|7923.3|7926.4|7914.4|0
1611879900000|2021-01-29 00:25:00|7927.9|7915.9|7919.8|7907.8|7928.6|7916.6|7919.7|7907.7|0
1611880200000|2021-01-29 00:30:00|7917.7|7905.7|7922|7910|7924.3|7912.3|7917.6|7905.6|0
1611880500000|2021-01-29 00:35:00|7921.9|7909.9|7924.1|7912.1|7924.1|7912.1|7915.5|7903.5|0
1611880800000|2021-01-29 00:40:00|7924|7912|7915.4|7903.4|7924.1|7912.1|7914.3|7902.3|0
1611881100000|2021-01-29 00:45:00|7915.5|7903.5|7919.8|7907.8|7922|7910|7914.3|7902.3|0
1611881400000|2021-01-29 00:50:00|7920.2|7908.2|7919.8|7907.8|7922|7910|7919.7|7907.7|0
1611881700000|2021-01-29 00:55:00|7919.7|7907.7|7918.1|7906.1|7922|7910|7916.9|7904.9|0
1611882000000|2021-01-29 01:00:00|7918.9|7906.9|7931.3|7919.3|7931.4|7919.4|7917.9|7905.9|0
1611882300000|2021-01-29 01:05:00|7930.9|7918.9|7927.7|7915.7|7932.1|7920.1|7927|7915|0
1611882600000|2021-01-29 01:10:00|7927.6|7915.6|7938.5|7926.5|7938.7|7926.7|7925.4|7913.4|0
1611882900000|2021-01-29 01:15:00|7938.6|7926.6|7932.2|7920.2|7938.7|7926.7|7929.9|7917.9|0
1611883200000|2021-01-29 01:20:00|7932.6|7920.6|7936.7|7924.7|7943.3|7931.3|7932.2|7920.2|0
1611883500000|2021-01-29 01:25:00|7936.6|7924.6|7931.2|7919.2|7936.6|7924.6|7930|7918|0
1611883800000|2021-01-29 01:30:00|7931.6|7919.6|7929.8|7917.8|7938.8|7926.8|7927.7|7915.7|0
1611884100000|2021-01-29 01:35:00|7929.9|7917.9|7919|7907|7929.9|7917.9|7919|7907|0
1611884400000|2021-01-29 01:40:00|7918.9|7906.9|7921.1|7909.1|7923.4|7911.4|7915.7|7903.7|0
1611884700000|2021-01-29 01:45:00|7921.9|7909.9|7914.3|7902.3|7923.2|7911.2|7912.1|7900.1|0
1611885000000|2021-01-29 01:50:00|7914.2|7902.2|7909.8|7897.8|7916.5|7904.5|7909.7|7897.7|0
1611885300000|2021-01-29 01:55:00|7909.9|7897.9|7903.1|7891.1|7912.1|7900.1|7903.1|7891.1|0
1611885600000|2021-01-29 02:00:00|7904.2|7892.2|7909.6|7897.6|7911.8|7899.8|7904.2|7892.2|0
1611885900000|2021-01-29 02:05:00|7909.5|7897.5|7906.4|7894.4|7911.8|7899.8|7905.3|7893.3|0
1611886200000|2021-01-29 02:10:00|7906|7894|7914.9|7902.9|7918.1|7906.1|7905.3|7893.3|0
1611886500000|2021-01-29 02:15:00|7915.3|7903.3|7915.9|7903.9|7920.2|7908.2|7911.6|7899.6|0
1611886800000|2021-01-29 02:20:00|7915.1|7903.1|7909.4|7897.4|7915.9|7903.9|7909.3|7897.3|0
1611887100000|2021-01-29 02:25:00|7908.6|7896.6|7905.3|7893.3|7909.6|7897.6|7905.3|7893.3|0
1611887400000|2021-01-29 02:30:00|7905.4|7893.4|7907.5|7895.5|7907.5|7895.5|7903.1|7891.1|0
1611887700000|2021-01-29 02:35:00|7907.1|7895.1|7896.6|7884.6|7909.8|7897.8|7896.5|7884.5|0
1611888000000|2021-01-29 02:40:00|7896.5|7884.5|7906.4|7894.4|7907.5|7895.5|7892.2|7880.2|0
1611888300000|2021-01-29 02:45:00|7906|7894|7907.6|7895.6|7909.7|7897.7|7903.1|7891.1|0
1611888600000|2021-01-29 02:50:00|7907.7|7895.7|7907.6|7895.6|7909.7|7897.7|7905.4|7893.4|0
1611888900000|2021-01-29 02:55:00|7907.5|7895.5|7905.3|7893.3|7907.6|7895.6|7898.8|7886.8|0
1611889200000|2021-01-29 03:00:00|7905.4|7893.4|7898.7|7886.7|7907.6|7895.6|7898.7|7886.7|0
1611889500000|2021-01-29 03:05:00|7899.8|7887.8|7903.1|7891.1|7903.2|7891.2|7898.6|7886.6|0
1611889800000|2021-01-29 03:10:00|7903.2|7891.2|7897.1|7885.1|7905.3|7893.3|7897.1|7885.1|0
1611890100000|2021-01-29 03:15:00|7897.2|7885.2|7894.9|7882.9|7900.4|7888.4|7894.9|7882.9|0
1611890400000|2021-01-29 03:20:00|7895.7|7883.7|7888.2|7876.2|7899.3|7887.3|7888|7876|0
1611890700000|2021-01-29 03:25:00|7888.6|7876.6|7880.8|7868.8|7890.4|7878.4|7877.3|7865.3|0
1611891000000|2021-01-29 03:30:00|7880|7868|7873.3|7861.3|7883.1|7871.1|7872.2|7860.2|0
1611891300000|2021-01-29 03:35:00|7872.2|7860.2|7872.2|7860.2|7878.7|7866.7|7870|7858|0
1611891600000|2021-01-29 03:40:00|7871.8|7859.8|7874.4|7862.4|7874.5|7862.5|7865.5|7853.5|0
1611891900000|2021-01-29 03:45:00|7874.3|7862.3|7874.7|7862.7|7875.8|7863.8|7867.7|7855.7|0
1611892200000|2021-01-29 03:50:00|7874.8|7862.8|7879|7867|7881.2|7869.2|7874.8|7862.8|0
1611892500000|2021-01-29 03:55:00|7878.9|7866.9|7867.9|7855.9|7881|7869|7866.8|7854.8|0
1611892800000|2021-01-29 04:00:00|7868.3|7856.3|7868|7856|7872.3|7860.3|7863.7|7851.7|0
1611893100000|2021-01-29 04:05:00|7868.4|7856.4|7859|7847|7872.4|7860.4|7859|7847|0
1611893400000|2021-01-29 04:10:00|7859.1|7847.1|7860.4|7848.4|7864.7|7852.7|7856.9|7844.9|0
1611893700000|2021-01-29 04:15:00|7860.5|7848.5|7851.4|7839.4|7867|7855|7850.3|7838.3|0
1611894000000|2021-01-29 04:20:00|7851|7839|7866.8|7854.8|7866.9|7854.9|7850.3|7838.3|0
1611894300000|2021-01-29 04:25:00|7866.7|7854.7|7866.7|7854.7|7866.8|7854.8|7861.2|7849.2|0
1611894600000|2021-01-29 04:30:00|7866.3|7854.3|7868.9|7856.9|7871.1|7859.1|7863.5|7851.5|0
1611894900000|2021-01-29 04:35:00|7868.8|7856.8|7869.8|7857.8|7873.2|7861.2|7868.8|7856.8|0
1611895200000|2021-01-29 04:40:00|7868.8|7856.8|7866.5|7854.5|7873.3|7861.3|7866.5|7854.5|0
1611895500000|2021-01-29 04:45:00|7866.6|7854.6|7876.6|7864.6|7878.8|7866.8|7866.5|7854.5|0
1611895800000|2021-01-29 04:50:00|7877.7|7865.7|7873.4|7861.4|7877.7|7865.7|7871.2|7859.2|0
1611896100000|2021-01-29 04:55:00|7873.3|7861.3|7871.2|7859.2|7877.7|7865.7|7871.1|7859.1|0
1611896400000|2021-01-29 05:00:00|7871.1|7859.1|7864.7|7852.7|7871.2|7859.2|7862.2|7850.2|0
1611896700000|2021-01-29 05:05:00|7865.1|7853.1|7862.7|7850.7|7869.2|7857.2|7860.5|7848.5|0
1611897000000|2021-01-29 05:10:00|7862.6|7850.6|7860.5|7848.5|7864.7|7852.7|7858|7846|0
1611897300000|2021-01-29 05:15:00|7859.2|7847.2|7853.4|7841.4|7859.2|7847.2|7851.3|7839.3|0
1611897600000|2021-01-29 05:20:00|7843.2|7831.2|7848.5|7836.5|7848.9|7836.9|7831|7819|0
1611897900000|2021-01-29 05:25:00|7848.4|7836.4|7841.7|7829.7|7848.5|7836.5|7841.7|7829.7|0
1611898200000|2021-01-29 05:30:00|7841.8|7829.8|7841.9|7829.9|7846.2|7834.2|7839.7|7827.7|0
1611898500000|2021-01-29 05:35:00|7842|7830|7845.8|7833.8|7848.1|7836.1|7839.7|7827.7|0
1611898800000|2021-01-29 05:40:00|7845|7833|7850.3|7838.3|7852.4|7840.4|7841.5|7829.5|0
1611899100000|2021-01-29 05:45:00|7850.4|7838.4|7852.8|7840.8|7857|7845|7849.2|7837.2|0
1611899400000|2021-01-29 05:50:00|7852.4|7840.4|7857.6|7845.6|7859.8|7847.8|7850.5|7838.5|0
1611899700000|2021-01-29 05:55:00|7857.2|7845.2|7855.6|7843.6|7863.3|7851.3|7855.6|7843.6|0
1611900000000|2021-01-29 06:00:00|7856.4|7844.4|7842.8|7830.8|7857.9|7845.9|7842.6|7830.6|0
1611900300000|2021-01-29 06:05:00|7842.7|7830.7|7840.4|7828.4|7845.2|7833.2|7838.1|7826.1|0
1611900600000|2021-01-29 06:10:00|7840.5|7828.5|7830.6|7818.6|7842.6|7830.6|7828|7816|0
1611900900000|2021-01-29 06:15:00|7829.8|7817.8|7845.9|7833.9|7846|7834|7828.5|7816.5|0
1611901200000|2021-01-29 06:20:00|7846|7834|7853|7841|7853.1|7841.1|7845.9|7833.9|0
1611901500000|2021-01-29 06:25:00|7853.4|7841.4|7853.5|7841.5|7860.1|7848.1|7851.3|7839.3|0
1611901800000|2021-01-29 06:30:00|7853.7|7841.7|7868.4|7856.4|7873|7861|7853.7|7841.7|0
1611902100000|2021-01-29 06:35:00|7868|7856|7877.7|7865.7|7882.3|7870.3|7866.3|7854.3|0
1611902400000|2021-01-29 06:40:00|7877.8|7865.8|7872.3|7860.3|7877.8|7865.8|7871.1|7859.1|0
1611902700000|2021-01-29 06:45:00|7872.4|7860.4|7865.9|7853.9|7872.4|7860.4|7863.8|7851.8|0
1611903000000|2021-01-29 06:50:00|7865.8|7853.8|7872.3|7860.3|7872.4|7860.4|7863.5|7851.5|0
1611903300000|2021-01-29 06:55:00|7872.4|7860.4|7879.9|7867.9|7880.9|7868.9|7872.3|7860.3|0
1611903600000|2021-01-29 07:00:00|7880.6|7868.6|7862.9|7857.9|7885.9|7880.9|7843.9|7838.9|101
1611903900000|2021-01-29 07:05:00|7864.4|7859.4|7853.4|7848.4|7864.4|7859.4|7853.4|7848.4|25
1611904200000|2021-01-29 07:10:00|7852.9|7847.9|7859.4|7854.4|7865.4|7860.4|7852.9|7847.9|37
1611904500000|2021-01-29 07:15:00|7858.9|7853.9|7857.9|7852.9|7868.4|7863.4|7856.9|7851.9|9
1611904800000|2021-01-29 07:20:00|7858.4|7853.4|7847.4|7842.4|7858.4|7853.4|7846.9|7841.9|18
1611905100000|2021-01-29 07:25:00|7851.4|7846.4|7846.9|7841.9|7858.9|7853.9|7845.9|7840.9|4
1611905400000|2021-01-29 07:30:00|7847.4|7842.4|7819.4|7814.4|7848.9|7843.9|7817.9|7812.9|18
1611905700000|2021-01-29 07:35:00|7818.9|7813.9|7846.9|7841.9|7850.4|7845.4|7815.4|7810.4|69
1611906000000|2021-01-29 07:40:00|7846.4|7841.4|7848.4|7843.4|7855.4|7850.4|7842.4|7837.4|33
1611906300000|2021-01-29 07:45:00|7847.9|7842.9|7837.4|7832.4|7851.4|7846.4|7837.4|7832.4|39
1611906600000|2021-01-29 07:50:00|7837.9|7832.9|7836.9|7831.9|7844.9|7839.9|7836.9|7831.9|50
1611906900000|2021-01-29 07:55:00|7838.4|7833.4|7833.9|7828.9|7841.4|7836.4|7826.4|7821.4|65
1611907200000|2021-01-29 08:00:00|7832.9|7827.9|7806.9|7801.9|7832.9|7827.9|7784.9|7779.9|966
1611907500000|2021-01-29 08:05:00|7805.9|7800.9|7791.9|7786.9|7805.9|7800.9|7781.9|7776.9|713
1611907800000|2021-01-29 08:10:00|7792.9|7787.9|7825.9|7820.9|7829.9|7824.9|7787.9|7782.9|414
1611908100000|2021-01-29 08:15:00|7825.4|7820.4|7834.4|7829.4|7839.4|7834.4|7809.9|7804.9|348
1611908400000|2021-01-29 08:20:00|7834.9|7829.9|7865.4|7860.4|7873.4|7868.4|7832.4|7827.4|281
1611908700000|2021-01-29 08:25:00|7864.9|7859.9|7862.4|7857.4|7866.9|7861.9|7854.9|7849.9|169
1611909000000|2021-01-29 08:30:00|7861.9|7856.9|7858.9|7853.9|7864.9|7859.9|7849.9|7844.9|224
1611909300000|2021-01-29 08:35:00|7859.4|7854.4|7864.9|7859.9|7867.9|7862.9|7839.4|7834.4|170
1611909600000|2021-01-29 08:40:00|7866.8|7861.8|7881.8|7876.8|7886.8|7881.8|7866.8|7861.8|128
1611909900000|2021-01-29 08:45:00|7881.3|7876.3|7872.3|7867.3|7883.3|7878.3|7870.3|7865.3|125
1611910200000|2021-01-29 08:50:00|7872.8|7867.8|7869.8|7864.8|7882.8|7877.8|7865.8|7860.8|93
1611910500000|2021-01-29 08:55:00|7869.3|7864.3|7862.8|7857.8|7875.8|7870.8|7861.3|7856.3|167
1611910800000|2021-01-29 09:00:00|7863.3|7858.3|7862.3|7857.3|7871.8|7866.8|7858.8|7853.8|123
1611911100000|2021-01-29 09:05:00|7861.8|7856.8|7866.3|7861.3|7881.8|7876.8|7858.3|7853.3|151
1611911400000|2021-01-29 09:10:00|7865.8|7860.8|7855.3|7850.3|7871.8|7866.8|7854.8|7849.8|121
1611911700000|2021-01-29 09:15:00|7854.8|7849.8|7830.8|7825.8|7857.8|7852.8|7829.8|7824.8|182
1611912000000|2021-01-29 09:20:00|7830.3|7825.3|7834.3|7829.3|7835.8|7830.8|7820.8|7815.8|113
1611912300000|2021-01-29 09:25:00|7833.8|7828.8|7840.8|7835.8|7845.8|7840.8|7830.8|7825.8|85
1611912600000|2021-01-29 09:30:00|7841.3|7836.3|7857.8|7852.8|7859.8|7854.8|7836.3|7831.3|113
1611912900000|2021-01-29 09:35:00|7858.8|7853.8|7857.3|7852.3|7874.8|7869.8|7857.3|7852.3|165
1611913200000|2021-01-29 09:40:00|7856.8|7851.8|7855.3|7850.3|7856.8|7851.8|7842.8|7837.8|78
1611913500000|2021-01-29 09:45:00|7854.8|7849.8|7855.8|7850.8|7858.8|7853.8|7844.8|7839.8|87
1611913800000|2021-01-29 09:50:00|7855.3|7850.3|7858.3|7853.3|7859.8|7854.8|7851.3|7846.3|72
1611914100000|2021-01-29 09:55:00|7857.8|7852.8|7855.8|7850.8|7866.8|7861.8|7853.8|7848.8|61
1611914400000|2021-01-29 10:00:00|7855.3|7850.3|7862.3|7857.3|7863.8|7858.8|7845.8|7840.8|80
1611914700000|2021-01-29 10:05:00|7862.8|7857.8|7845.8|7840.8|7862.8|7857.8|7845.3|7840.3|94
1611915000000|2021-01-29 10:10:00|7846.3|7841.3|7846.8|7841.8|7849.3|7844.3|7838.8|7833.8|67
1611915300000|2021-01-29 10:15:00|7847.8|7842.8|7836.3|7831.3|7852.8|7847.8|7831.8|7826.8|64
1611915600000|2021-01-29 10:20:00|7836.8|7831.8|7834.3|7829.3|7842.3|7837.3|7830.8|7825.8|72
1611915900000|2021-01-29 10:25:00|7833.8|7828.8|7824.8|7819.8|7838.8|7833.8|7824.8|7819.8|67
1611916200000|2021-01-29 10:30:00|7824.3|7819.3|7819.8|7814.8|7824.8|7819.8|7812.8|7807.8|118
1611916500000|2021-01-29 10:35:00|7820.3|7815.3|7814.8|7809.8|7825.8|7820.8|7814.8|7809.8|76
1611916800000|2021-01-29 10:40:00|7815.3|7810.3|7824.3|7819.3|7829.8|7824.8|7815.3|7810.3|89
1611917100000|2021-01-29 10:45:00|7823.8|7818.8|7831.3|7826.3|7833.8|7828.8|7822.3|7817.3|69
1611917400000|2021-01-29 10:50:00|7831.8|7826.8|7837.8|7832.8|7838.8|7833.8|7828.8|7823.8|81
1611917700000|2021-01-29 10:55:00|7837.3|7832.3|7839.3|7834.3|7841.3|7836.3|7828.8|7823.8|63
1611918000000|2021-01-29 11:00:00|7837.3|7832.3|7826.8|7821.8|7839.8|7834.8|7823.3|7818.3|76
1611918300000|2021-01-29 11:05:00|7827.3|7822.3|7820.8|7815.8|7832.8|7827.8|7819.8|7814.8|97
1611918600000|2021-01-29 11:10:00|7820.3|7815.3|7830.8|7825.8|7830.8|7825.8|7818.8|7813.8|47
1611918900000|2021-01-29 11:15:00|7830.3|7825.3|7833.8|7828.8|7833.8|7828.8|7827.3|7822.3|41
1611919200000|2021-01-29 11:20:00|7834.8|7829.8|7843.8|7838.8|7844.3|7839.3|7834.3|7829.3|40
1611919500000|2021-01-29 11:25:00|7843.3|7838.3|7845.3|7840.3|7847.8|7842.8|7837.8|7832.8|117
1611919800000|2021-01-29 11:30:00|7844.8|7839.8|7844.8|7839.8|7851.3|7846.3|7840.3|7835.3|105
1611920100000|2021-01-29 11:35:00|7845.3|7840.3|7856.3|7851.3|7865.8|7860.8|7845.3|7840.3|91
1611920400000|2021-01-29 11:40:00|7856.8|7851.8|7870.3|7865.3|7870.3|7865.3|7855.8|7850.8|63
1611920700000|2021-01-29 11:45:00|7869.8|7864.8|7856.8|7851.8|7869.8|7864.8|7852.8|7847.8|87
1611921000000|2021-01-29 11:50:00|7857.3|7852.3|7851.8|7846.8|7864.3|7859.3|7850.8|7845.8|85
1611921300000|2021-01-29 11:55:00|7853.8|7848.8|7843.8|7838.8|7854.3|7849.3|7843.3|7838.3|48
1611921600000|2021-01-29 12:00:00|7843.3|7838.3|7846.8|7841.8|7850.8|7845.8|7840.3|7835.3|99
1611921900000|2021-01-29 12:05:00|7847.3|7842.3|7846.3|7841.3|7850.8|7845.8|7835.8|7830.8|119
1611922200000|2021-01-29 12:10:00|7846.8|7841.8|7846.3|7841.3|7849.3|7844.3|7842.3|7837.3|43
1611922500000|2021-01-29 12:15:00|7845.8|7840.8|7850.3|7845.3|7850.8|7845.8|7843.3|7838.3|97
1611922800000|2021-01-29 12:20:00|7850.8|7845.8|7846.3|7841.3|7855.3|7850.3|7845.3|7840.3|115
1611923100000|2021-01-29 12:25:00|7845.8|7840.8|7842.8|7837.8|7847.3|7842.3|7840.3|7835.3|159
1611923400000|2021-01-29 12:30:00|7843.3|7838.3|7839.8|7834.8|7849.8|7844.8|7837.3|7832.3|123
1611923700000|2021-01-29 12:35:00|7840.3|7835.3|7832.8|7827.8|7840.3|7835.3|7831.3|7826.3|110
1611924000000|2021-01-29 12:40:00|7832.3|7827.3|7833.3|7828.3|7835.3|7830.3|7831.3|7826.3|126
1611924300000|2021-01-29 12:45:00|7835.3|7830.3|7830.8|7825.8|7835.8|7830.8|7825.8|7820.8|87
1611924600000|2021-01-29 12:50:00|7831.3|7826.3|7825.8|7820.8|7832.8|7827.8|7822.8|7817.8|69
1611924900000|2021-01-29 12:55:00|7823.8|7818.8|7822.3|7817.3|7827.3|7822.3|7817.8|7812.8|104
1611925200000|2021-01-29 13:00:00|7822.8|7817.8|7794.3|7789.3|7832.3|7827.3|7760.8|7755.8|1064
1611925500000|2021-01-29 13:05:00|7794.8|7789.8|7776.3|7771.3|7795.3|7790.3|7772.3|7767.3|249
1611925800000|2021-01-29 13:10:00|7776.8|7771.8|7785.3|7780.3|7788.3|7783.3|7770.8|7765.8|228
1611926100000|2021-01-29 13:15:00|7784.8|7779.8|7779.8|7774.8|7802.8|7797.8|7779.3|7774.3|183
1611926400000|2021-01-29 13:20:00|7779.3|7774.3|7775.8|7770.8|7782.8|7777.8|7765.8|7760.8|181
1611926700000|2021-01-29 13:25:00|7775.3|7770.3|7773.3|7768.3|7775.8|7770.8|7767.8|7762.8|175
1611927000000|2021-01-29 13:30:00|7773.8|7768.8|7795.8|7790.8|7795.8|7790.8|7773.8|7768.8|205
1611927300000|2021-01-29 13:35:00|7796.3|7791.3|7799.8|7794.8|7804.8|7799.8|7786.8|7781.8|187
1611927600000|2021-01-29 13:40:00|7800.3|7795.3|7809.8|7804.8|7810.8|7805.8|7795.3|7790.3|139
1611927900000|2021-01-29 13:45:00|7808.8|7803.8|7828.3|7823.3|7828.8|7823.8|7805.8|7800.8|244
1611928200000|2021-01-29 13:50:00|7828.8|7823.8|7816.3|7811.3|7829.8|7824.8|7810.8|7805.8|154
1611928500000|2021-01-29 13:55:00|7816.8|7811.8|7802.8|7797.8|7819.3|7814.3|7800.8|7795.8|115
1611928800000|2021-01-29 14:00:00|7801.8|7796.8|7801.3|7796.3|7807.8|7802.8|7797.3|7792.3|154
1611929100000|2021-01-29 14:05:00|7801.8|7796.8|7796.8|7791.8|7805.3|7800.3|7796.8|7791.8|160
1611929400000|2021-01-29 14:10:00|7797.8|7792.8|7797.8|7792.8|7800.3|7795.3|7792.3|7787.3|172
1611929700000|2021-01-29 14:15:00|7797.3|7792.3|7794.8|7789.8|7798.8|7793.8|7790.3|7785.3|153
1611930000000|2021-01-29 14:20:00|7794.3|7789.3|7806.3|7801.3|7810.8|7805.8|7794.3|7789.3|179
1611930300000|2021-01-29 14:25:00|7806.8|7801.8|7807.8|7802.8|7812.3|7807.3|7802.8|7797.8|129
1611930600000|2021-01-29 14:30:00|7808.8|7803.8|7800.3|7795.3|7810.8|7805.8|7780.8|7775.8|317
1611930900000|2021-01-29 14:35:00|7799.8|7794.8|7781.3|7776.3|7800.8|7795.8|7780.3|7775.3|184
1611931200000|2021-01-29 14:40:00|7781.8|7776.8|7780.8|7775.8|7781.8|7776.8|7772.3|7767.3|245
1611931500000|2021-01-29 14:45:00|7777.8|7772.8|7771.3|7766.3|7787.8|7782.8|7770.3|7765.3|452
1611931800000|2021-01-29 14:50:00|7770.8|7765.8|7765.8|7760.8|7770.8|7765.8|7762.8|7757.8|160
1611932100000|2021-01-29 14:55:00|7765.3|7760.3|7791.8|7786.8|7801.8|7796.8|7765.3|7760.3|242
1611932400000|2021-01-29 15:00:00|7789.3|7784.3|7802.3|7797.3|7802.8|7797.8|7779.8|7774.8|192
1611932700000|2021-01-29 15:05:00|7800.8|7795.8|7812.3|7807.3|7813.8|7808.8|7792.3|7787.3|246
1611933000000|2021-01-29 15:10:00|7812.7|7807.7|7815.2|7810.2|7821.2|7816.2|7808.2|7803.2|201
1611933300000|2021-01-29 15:15:00|7815.7|7810.7|7808.2|7803.2|7821.2|7816.2|7801.7|7796.7|254
1611933600000|2021-01-29 15:20:00|7807.7|7802.7|7824.7|7819.7|7827.2|7822.2|7807.7|7802.7|115
1611933900000|2021-01-29 15:25:00|7824.2|7819.2|7819.2|7814.2|7824.2|7819.2|7812.2|7807.2|157
1611934200000|2021-01-29 15:30:00|7818.7|7813.7|7823.2|7818.2|7829.2|7824.2|7817.7|7812.7|199
1611934500000|2021-01-29 15:35:00|7823.7|7818.7|7821.7|7816.7|7828.2|7823.2|7821.2|7816.2|97
1611934800000|2021-01-29 15:40:00|7821.2|7816.2|7812.2|7807.2|7821.7|7816.7|7811.7|7806.7|136
1611935100000|2021-01-29 15:45:00|7812.7|7807.7|7829.2|7824.2|7829.2|7824.2|7811.7|7806.7|140
1611935400000|2021-01-29 15:50:00|7828.7|7823.7|7820.7|7815.7|7831.2|7826.2|7818.2|7813.2|149
1611935700000|2021-01-29 15:55:00|7820.2|7815.2|7826.2|7821.2|7829.2|7824.2|7820.2|7815.2|89
1611936000000|2021-01-29 16:00:00|7826.7|7821.7|7817.2|7812.2|7828.2|7823.2|7812.7|7807.7|143
1611936300000|2021-01-29 16:05:00|7816.7|7811.7|7817.2|7812.2|7822.2|7817.2|7810.2|7805.2|120
1611936600000|2021-01-29 16:10:00|7816.2|7811.2|7797.2|7792.2|7816.2|7811.2|7793.2|7788.2|145
1611936900000|2021-01-29 16:15:00|7797.7|7792.7|7794.2|7789.2|7804.2|7799.2|7792.2|7787.2|333
1611937200000|2021-01-29 16:20:00|7792.7|7787.7|7787.2|7782.2|7795.2|7790.2|7784.2|7779.2|321
1611937500000|2021-01-29 16:25:00|7786.7|7781.7|7762.7|7757.7|7791.2|7786.2|7757.2|7752.2|755
1611937800000|2021-01-29 16:30:00|7763.2|7756.2|7754.2|7746.2|7768.2|7761.2|7750.2|7743.2|948
1611938100000|2021-01-29 16:35:00|7757.2|7747.2|7767.2|7759.2|7767.2|7759.2|7751.2|7745.2|340
1611938400000|2021-01-29 16:40:00|7768.2|7760.2|7763.2|7756.2|7774.2|7768.2|7763.2|7756.2|1857
1611938700000|2021-01-29 16:45:00|7762.2|7755.2|7770.2|7762.2|7775.2|7768.2|7757.2|7750.2|47
1611939000000|2021-01-29 16:50:00|7769.2|7763.2|7765.2|7757.2|7772.2|7764.2|7760.2|7752.2|32
1611939300000|2021-01-29 16:55:00|7766.2|7758.2|7772.2|7763.2|7772.2|7764.2|7764.2|7756.2|19
1611939600000|2021-01-29 17:00:00|7771.2|7762.2|7771.2|7763.2|7772.2|7765.2|7763.2|7756.2|13
1611939900000|2021-01-29 17:05:00|7772.2|7764.2|7763.2|7755.2|7772.2|7765.2|7758.2|7750.2|22
1611940200000|2021-01-29 17:10:00|7764.2|7756.2|7759.2|7750.2|7772.2|7764.2|7758.2|7750.2|43
1611940500000|2021-01-29 17:15:00|7758.2|7749.2|7748.2|7739.2|7758.2|7749.2|7747.2|7739.2|47
1611940800000|2021-01-29 17:20:00|7747.2|7738.2|7745.2|7737.2|7749.2|7742.2|7740.2|7733.2|19
1611941100000|2021-01-29 17:25:00|7744.2|7738.2|7747.2|7739.2|7751.2|7744.2|7743.2|7737.2|14
1611941400000|2021-01-29 17:30:00|7746.2|7738.2|7741.2|7733.2|7750.2|7742.2|7740.2|7732.2|23
1611941700000|2021-01-29 17:35:00|7740.2|7734.2|7734.2|7727.2|7744.2|7737.2|7731.2|7724.2|48
1611942000000|2021-01-29 17:40:00|7735.2|7728.2|7737.2|7729.2|7746.2|7738.2|7735.2|7728.2|21
1611942300000|2021-01-29 17:45:00|7738.2|7731.2|7723.2|7716.2|7740.2|7732.2|7723.2|7715.2|16
1611942600000|2021-01-29 17:50:00|7724.2|7717.2|7744.2|7736.2|7746.2|7739.2|7724.2|7716.2|44
1611942900000|2021-01-29 17:55:00|7743.2|7735.2|7730.2|7722.2|7744.2|7735.2|7730.2|7722.2|22
1611943200000|2021-01-29 18:00:00|7729.2|7721.2|7739.2|7731.2|7745.2|7736.2|7726.2|7719.2|18
1611943500000|2021-01-29 18:05:00|7738.2|7730.2|7739.2|7730.2|7744.2|7735.2|7732.2|7725.2|7
1611943800000|2021-01-29 18:10:00|7738.2|7729.2|7733.2|7724.2|7741.2|7733.2|7731.2|7722.2|4
1611944100000|2021-01-29 18:15:00|7732.2|7723.2|7727.2|7719.2|7732.2|7724.2|7722.2|7714.2|16
1611944400000|2021-01-29 18:20:00|7728.2|7718.2|7734.2|7726.2|7741.2|7733.2|7728.2|7718.2|26
1611944700000|2021-01-29 18:25:00|7733.2|7725.2|7752.2|7745.2|7754.2|7746.2|7732.2|7724.2|58
1611945000000|2021-01-29 18:30:00|7751.2|7743.2|7751.2|7742.2|7754.2|7745.2|7744.2|7736.2|84
1611945300000|2021-01-29 18:35:00|7750.2|7741.2|7752.2|7743.2|7754.2|7746.2|7747.2|7737.2|4
1611945600000|2021-01-29 18:40:00|7751.2|7742.2|7754.2|7746.2|7757.2|7748.2|7745.2|7737.2|7
1611945900000|2021-01-29 18:45:00|7753.2|7743.2|7741.2|7733.2|7759.2|7749.2|7741.2|7732.2|19
1611946200000|2021-01-29 18:50:00|7743.2|7734.2|7740.2|7730.2|7744.2|7736.2|7738.2|7728.2|6
1611946500000|2021-01-29 18:55:00|7739.2|7731.2|7743.2|7731.2|7743.2|7734.2|7735.2|7726.7|28
1611946800000|2021-01-29 19:00:00|7743|7731|7759.6|7747.6|7764.2|7752.2|7740.9|7728.9|0
1611947100000|2021-01-29 19:05:00|7758.6|7746.6|7763.2|7751.2|7763.2|7751.2|7755.2|7743.2|0
1611947400000|2021-01-29 19:10:00|7763.1|7751.1|7762.9|7750.9|7765.4|7753.4|7758.3|7746.3|0
1611947700000|2021-01-29 19:15:00|7762.8|7750.8|7761.3|7749.3|7763.4|7751.4|7758.4|7746.4|0
1611948000000|2021-01-29 19:20:00|7761.2|7749.2|7762.9|7750.9|7763.6|7751.6|7754.3|7742.3|0
1611948300000|2021-01-29 19:25:00|7762.8|7750.8|7753.9|7741.9|7762.9|7750.9|7751.7|7739.7|0
1611948600000|2021-01-29 19:30:00|7753.8|7741.8|7747.7|7735.7|7753.9|7741.9|7743.5|7731.5|0
1611948900000|2021-01-29 19:35:00|7747.8|7735.8|7750.4|7738.4|7755.2|7743.2|7745.9|7733.9|0
1611949200000|2021-01-29 19:40:00|7750.3|7738.3|7750.8|7738.8|7759.4|7747.4|7741|7729|0
1611949500000|2021-01-29 19:45:00|7750.7|7738.7|7751.1|7739.1|7755.7|7743.7|7748.3|7736.3|0
1611949800000|2021-01-29 19:50:00|7751|7739|7753.1|7741.1|7758.3|7746.3|7750.9|7738.9|0
1611950100000|2021-01-29 19:55:00|7753|7741|7753.5|7741.5|7760.3|7748.3|7750.5|7738.5|0
1611950400000|2021-01-29 20:00:00|7753.6|7741.6|7770.4|7758.4|7774.5|7762.5|7753.6|7741.6|0
1611950700000|2021-01-29 20:05:00|7771.7|7759.7|7772.2|7760.2|7774.7|7762.7|7767.5|7755.5|0
1611951000000|2021-01-29 20:10:00|7772.4|7760.4|7777.6|7765.6|7780.2|7768.2|7770.6|7758.6|0
1611951300000|2021-01-29 20:15:00|7777.5|7765.5|7776.2|7764.2|7778.4|7766.4|7771.9|7759.9|0
1611951600000|2021-01-29 20:20:00|7776.3|7764.3|7773.5|7761.5|7783.6|7771.6|7773.2|7761.2|0
1611951900000|2021-01-29 20:25:00|7773.4|7761.4|7764.5|7752.5|7776.1|7764.1|7764.4|7752.4|0
1611952200000|2021-01-29 20:30:00|7764.6|7752.6|7774.1|7762.1|7777|7765|7764.6|7752.6|0
1611952500000|2021-01-29 20:35:00|7774|7762|7756.5|7744.5|7777|7765|7756.5|7744.5|0
1611952800000|2021-01-29 20:40:00|7756.6|7744.6|7757.8|7745.8|7763.1|7751.1|7753.6|7741.6|0
1611953100000|2021-01-29 20:45:00|7758|7746|7755.3|7743.3|7760.2|7748.2|7748.9|7736.9|0
1611953400000|2021-01-29 20:50:00|7755.2|7743.2|7775|7763|7778.1|7766.1|7755.1|7743.1|0
1611953700000|2021-01-29 20:55:00|7775.1|7763.1|7751.3|7739.3|7782.6|7770.6|7747.2|7735.2|0
1611954000000|2021-01-29 21:00:00|7752.3|7740.3|7737.5|7725.5|7774.9|7762.9|7736.5|7724.5|0
1611954300000|2021-01-29 21:05:00|7737.1|7725.1|7745.2|7733.2|7747.5|7735.5|7731.3|7719.3|0
1611954600000|2021-01-29 21:10:00|7744.8|7732.8|7744.3|7732.3|7749.9|7737.9|7742.3|7730.3|0
1611954900000|2021-01-29 21:15:00|7744.7|7732.7|7742|7730|7745.1|7733.1|7742|7730|0
1611955200000|2021-01-29 21:20:00|7742.8|7730.8|7744.4|7732.4|7744.8|7732.8|7742.4|7730.4|0
1611955500000|2021-01-29 21:25:00|7744|7732|7743.4|7731.4|7744.4|7732.4|7742.2|7730.2|0
1611955800000|2021-01-29 21:30:00|7743.5|7731.5|7746.5|7734.5|7749.4|7737.4|7740.5|7728.5|0
1611956100000|2021-01-29 21:35:00|7747|7735|7740.5|7728.5|7747.8|7735.8|7738|7726|0
1611956400000|2021-01-29 21:40:00|7740.6|7728.6|7740.5|7728.5|7742.3|7730.3|7735.8|7723.8|0
1611956700000|2021-01-29 21:45:00|7740.9|7728.9|7741.1|7729.1|7743.3|7731.3|7738.9|7726.9|0
1611957000000|2021-01-29 21:50:00|7741.2|7729.2|7739.6|7727.6|7742|7730|7736.4|7724.4|0
1611957300000|2021-01-29 21:55:00|7740|7728|7737.5|7725.5|7741.6|7729.6|7735.4|7723.4|0
1611957600000|2021-01-29 22:00:00|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|7738.1|7726.1|0
1612134000000|2021-01-31 23:00:00|7717.9|7705.9|7682.1|7670.1|7722.3|7710.3|7673.8|7661.8|0
1612134300000|2021-01-31 23:05:00|7682.8|7670.8|7685|7673|7700.9|7688.9|7682.8|7670.8|0
1612134600000|2021-01-31 23:10:00|7685.2|7673.2|7683.5|7671.5|7692.3|7680.3|7662.7|7650.7|0
1612134900000|2021-01-31 23:15:00|7683.6|7671.6|7670.4|7658.4|7686.9|7674.9|7665.3|7653.3|0
1612135200000|2021-01-31 23:20:00|7670.6|7658.6|7681.3|7669.3|7691.5|7679.5|7664.4|7652.4|0
1612135500000|2021-01-31 23:25:00|7681.5|7669.5|7685.5|7673.5|7690.1|7678.1|7675|7663|0
1612135800000|2021-01-31 23:30:00|7685.9|7673.9|7698.2|7686.2|7703.1|7691.1|7685.9|7673.9|0
1612136100000|2021-01-31 23:35:00|7698.4|7686.4|7702.9|7690.9|7704|7692|7695.7|7683.7|0
1612136400000|2021-01-31 23:40:00|7702.8|7690.8|7700.2|7688.2|7707.3|7695.3|7695.1|7683.1|0
1612136700000|2021-01-31 23:45:00|7700.3|7688.3|7698.8|7686.8|7706.3|7694.3|7698.8|7686.8|0
1612137000000|2021-01-31 23:50:00|7699.2|7687.2|7697.6|7685.6|7699.7|7687.7|7692.7|7680.7|0
1612137300000|2021-01-31 23:55:00|7697.7|7685.7|7702.1|7690.1|7703|7691|7693.9|7681.9|0
1612137600000|2021-02-01 00:00:00|7702|7690|7707.4|7695.4|7707.4|7695.4|7701.2|7689.2|0
1612137900000|2021-02-01 00:05:00|7707.2|7695.2|7704.3|7692.3|7707.5|7695.5|7700.8|7688.8|0
1612138200000|2021-02-01 00:10:00|7704.6|7692.6|7718.6|7706.6|7722.4|7710.4|7703.7|7691.7|0
1612138500000|2021-02-01 00:15:00|7718.8|7706.8|7749.7|7737.7|7749.7|7737.7|7718.1|7706.1|0
1612138800000|2021-02-01 00:20:00|7750.5|7738.5|7758.2|7746.2|7758.2|7746.2|7747.3|7735.3|0
1612139100000|2021-02-01 00:25:00|7757.8|7745.8|7760.3|7748.3|7762.6|7750.6|7755.9|7743.9|0
1612139400000|2021-02-01 00:30:00|7760.4|7748.4|7753.8|7741.8|7760.4|7748.4|7753.8|7741.8|0
1612139700000|2021-02-01 00:35:00|7753.9|7741.9|7744.7|7732.7|7754|7742|7740.1|7728.1|0
1612140000000|2021-02-01 00:40:00|7745.1|7733.1|7751.3|7739.3|7753.6|7741.6|7744.5|7732.5|0
1612140300000|2021-02-01 00:45:00|7752.1|7740.1|7754.7|7742.7|7760.1|7748.1|7751.4|7739.4|0
1612140600000|2021-02-01 00:50:00|7754.8|7742.8|7754.8|7742.8|7760.2|7748.2|7752.6|7740.6|0
1612140900000|2021-02-01 00:55:00|7754.9|7742.9|7758|7746|7758|7746|7750.8|7738.8|0
1612141200000|2021-02-01 01:00:00|7758.1|7746.1|7760.1|7748.1|7762.6|7750.6|7753.5|7741.5|0
1612141500000|2021-02-01 01:05:00|7760.9|7748.9|7757.8|7745.8|7762.3|7750.3|7755.6|7743.6|0
1612141800000|2021-02-01 01:10:00|7757.9|7745.9|7757.1|7745.1|7760.1|7748.1|7751.1|7739.1|0
1612142100000|2021-02-01 01:15:00|7757|7745|7762.2|7750.2|7766.1|7754.1|7754.9|7742.9|0
1612142400000|2021-02-01 01:20:00|7762.6|7750.6|7762.4|7750.4|7764.6|7752.6|7757.8|7745.8|0
1612142700000|2021-02-01 01:25:00|7762|7750|7770.1|7758.1|7773.3|7761.3|7761.3|7749.3|0
1612143000000|2021-02-01 01:30:00|7770.9|7758.9|7776|7764|7776.5|7764.5|7765.6|7753.6|0
1612143300000|2021-02-01 01:35:00|7776.1|7764.1|7778.9|7766.9|7778.9|7766.9|7773.8|7761.8|0
1612143600000|2021-02-01 01:40:00|7778.8|7766.8|7774|7762|7778.9|7766.9|7773|7761|0
1612143900000|2021-02-01 01:45:00|7773.9|7761.9|7769.8|7757.8|7776.4|7764.4|7765.2|7753.2|0
1612144200000|2021-02-01 01:50:00|7770.2|7758.2|7771.9|7759.9|7776.2|7764.2|7767.6|7755.6|0
1612144500000|2021-02-01 01:55:00|7772|7760|7765.6|7753.6|7772.1|7760.1|7765.5|7753.5|0
1612144800000|2021-02-01 02:00:00|7766|7754|7782.7|7770.7|7782.8|7770.8|7765.6|7753.6|0
1612145100000|2021-02-01 02:05:00|7781.9|7769.9|7778.1|7766.1|7782.7|7770.7|7776|7764|0
1612145400000|2021-02-01 02:10:00|7779.2|7767.2|7782.2|7770.2|7784.8|7772.8|7778.1|7766.1|0
1612145700000|2021-02-01 02:15:00|7782.3|7770.3|7780.2|7768.2|7784.4|7772.4|7775.7|7763.7|0
1612146000000|2021-02-01 02:20:00|7781|7769|7785.1|7773.1|7789.5|7777.5|7781|7769|0
1612146300000|2021-02-01 02:25:00|7785.5|7773.5|7782.7|7770.7|7787.2|7775.2|7780.6|7768.6|0
1612146600000|2021-02-01 02:30:00|7781.9|7769.9|7778.4|7766.4|7784.9|7772.9|7778.4|7766.4|0
1612146900000|2021-02-01 02:35:00|7778.3|7766.3|7774.2|7762.2|7778.6|7766.6|7772|7760|0
1612147200000|2021-02-01 02:40:00|7775.3|7763.3|7785.2|7773.2|7787.4|7775.4|7774.1|7762.1|0
1612147500000|2021-02-01 02:45:00|7786|7774|7783|7771|7787.4|7775.4|7780.8|7768.8|0
1612147800000|2021-02-01 02:50:00|7782.9|7770.9|7785.2|7773.2|7789.7|7777.7|7782.9|7770.9|0
1612148100000|2021-02-01 02:55:00|7785.3|7773.3|7787.6|7775.6|7787.6|7775.6|7778.7|7766.7|0
1612148400000|2021-02-01 03:00:00|7787.5|7775.5|7787.6|7775.6|7789.8|7777.8|7784.3|7772.3|0
1612148700000|2021-02-01 03:05:00|7787.7|7775.7|7789.8|7777.8|7792.1|7780.1|7787.7|7775.7|0
1612149000000|2021-02-01 03:10:00|7788.8|7776.8|7789.8|7777.8|7792|7780|7783.2|7771.2|0
1612149300000|2021-02-01 03:15:00|7789.7|7777.7|7796.5|7784.5|7796.5|7784.5|7786.5|7774.5|0
1612149600000|2021-02-01 03:20:00|7796.4|7784.4|7802.6|7790.6|7804.8|7792.8|7794.4|7782.4|0
1612149900000|2021-02-01 03:25:00|7803|7791|7804.8|7792.8|7804.9|7792.9|7802.6|7790.6|0
1612150200000|2021-02-01 03:30:00|7804.9|7792.9|7806.8|7794.8|7806.9|7794.9|7802.7|7790.7|0
1612150500000|2021-02-01 03:35:00|7806|7794|7800.4|7788.4|7806.9|7794.9|7800.4|7788.4|0
1612150800000|2021-02-01 03:40:00|7800.8|7788.8|7809.2|7797.2|7811.4|7799.4|7800.8|7788.8|0
1612151100000|2021-02-01 03:45:00|7810|7798|7812.7|7800.7|7815|7803|7808.3|7796.3|0
1612151400000|2021-02-01 03:50:00|7811.9|7799.9|7810.1|7798.1|7812.5|7800.5|7808.1|7796.1|0
1612151700000|2021-02-01 03:55:00|7810.5|7798.5|7810.1|7798.1|7812.3|7800.3|7807.9|7795.9|0
1612152000000|2021-02-01 04:00:00|7810.2|7798.2|7810.1|7798.1|7810.3|7798.3|7807.9|7795.9|0
1612152300000|2021-02-01 04:05:00|7810|7798|7805.6|7793.6|7810|7798|7803.5|7791.5|0
1612152600000|2021-02-01 04:10:00|7805.7|7793.7|7805.8|7793.8|7808|7796|7803.5|7791.5|0
1612152900000|2021-02-01 04:15:00|7805.7|7793.7|7803.5|7791.5|7805.7|7793.7|7800.3|7788.3|0
1612153200000|2021-02-01 04:20:00|7803.6|7791.6|7810|7798|7810|7798|7803.6|7791.6|0
1612153500000|2021-02-01 04:25:00|7810.1|7798.1|7809.8|7797.8|7814.3|7802.3|7809.8|7797.8|0
1612153800000|2021-02-01 04:30:00|7809.9|7797.9|7808.6|7796.6|7812|7800|7807.5|7795.5|0
1612154100000|2021-02-01 04:35:00|7809|7797|7810.8|7798.8|7811.9|7799.9|7807.5|7795.5|0
1612154400000|2021-02-01 04:40:00|7810.4|7798.4|7809.7|7797.7|7814.2|7802.2|7809.7|7797.7|0
1612154700000|2021-02-01 04:45:00|7809.8|7797.8|7809.7|7797.7|7814|7802|7809.6|7797.6|0
1612155000000|2021-02-01 04:50:00|7810.5|7798.5|7809.7|7797.7|7811.9|7799.9|7809.6|7797.6|0
1612155300000|2021-02-01 04:55:00|7809.8|7797.8|7812.1|7800.1|7812.2|7800.2|7809.7|7797.7|0
1612155600000|2021-02-01 05:00:00|7812.2|7800.2|7816.5|7804.5|7816.5|7804.5|7809.9|7797.9|0
1612155900000|2021-02-01 05:05:00|7816.6|7804.6|7816.5|7804.5|7818.7|7806.7|7814.4|7802.4|0
1612156200000|2021-02-01 05:10:00|7817.3|7805.3|7816.4|7804.4|7818.6|7806.6|7816.4|7804.4|0
1612156500000|2021-02-01 05:15:00|7816.3|7804.3|7816.5|7804.5|7816.5|7804.5|7813.1|7801.1|0
1612156800000|2021-02-01 05:20:00|7816.4|7804.4|7816.5|7804.5|7818.7|7806.7|7816.4|7804.4|0
1612157100000|2021-02-01 05:25:00|7816.4|7804.4|7811.9|7799.9|7816.4|7804.4|7811.9|7799.9|0
1612157400000|2021-02-01 05:30:00|7813|7801|7814.1|7802.1|7816.4|7804.4|7811.9|7799.9|0
1612157700000|2021-02-01 05:35:00|7814.5|7802.5|7814.1|7802.1|7818.5|7806.5|7813|7801|0
1612158000000|2021-02-01 05:40:00|7814.2|7802.2|7812.4|7800.4|7816.3|7804.3|7811.3|7799.3|0
1612158300000|2021-02-01 05:45:00|7812.5|7800.5|7816.6|7804.6|7818.9|7806.9|7812.5|7800.5|0
1612158600000|2021-02-01 05:50:00|7816.7|7804.7|7818.8|7806.8|7818.9|7806.9|7816.5|7804.5|0
1612158900000|2021-02-01 05:55:00|7818.9|7806.9|7818.5|7806.5|7819|7807|7816.4|7804.4|0
1612159200000|2021-02-01 06:00:00|7817.7|7805.7|7818.9|7806.9|7819|7807|7815.4|7803.4|0
1612159500000|2021-02-01 06:05:00|7819|7807|7818.7|7806.7|7821.1|7809.1|7816.4|7804.4|0
1612159800000|2021-02-01 06:10:00|7816.6|7804.6|7820.9|7808.9|7820.9|7808.9|7816.6|7804.6|0
1612160100000|2021-02-01 06:15:00|7821.3|7809.3|7822.9|7810.9|7823|7811|7820.7|7808.7|0
1612160400000|2021-02-01 06:20:00|7823|7811|7820.8|7808.8|7827.2|7815.2|7818.7|7806.7|0
1612160700000|2021-02-01 06:25:00|7820|7808|7814.2|7802.2|7820|7808|7814.2|7802.2|0
1612161000000|2021-02-01 06:30:00|7814.3|7802.3|7810.1|7798.1|7816.4|7804.4|7807.9|7795.9|0
1612161300000|2021-02-01 06:35:00|7809.7|7797.7|7807.9|7795.9|7810.2|7798.2|7805.8|7793.8|0
1612161600000|2021-02-01 06:40:00|7808|7796|7812.3|7800.3|7812.4|7800.4|7807.9|7795.9|0
1612161900000|2021-02-01 06:45:00|7812.2|7800.2|7811.4|7799.4|7812.4|7800.4|7811.4|7799.4|0
1612162200000|2021-02-01 06:50:00|7812.2|7800.2|7809.1|7797.1|7813.6|7801.6|7809.1|7797.1|0
1612162500000|2021-02-01 06:55:00|7809.2|7797.2|7816.3|7804.3|7816.4|7804.4|7804.8|7792.8|0
1612162800000|2021-02-01 07:00:00|7816.4|7804.4|7829.2|7824.2|7843.7|7838.7|7816.4|7804.4|90
1612163100000|2021-02-01 07:05:00|7829.7|7824.7|7808.7|7803.7|7833.7|7828.7|7807.7|7802.7|68
1612163400000|2021-02-01 07:10:00|7807.7|7802.7|7805.2|7800.2|7814.2|7809.2|7805.2|7800.2|23
1612163700000|2021-02-01 07:15:00|7800.7|7795.7|7821.7|7816.7|7822.2|7817.2|7800.7|7795.7|52
1612164000000|2021-02-01 07:20:00|7822.2|7817.2|7835.7|7830.7|7836.7|7831.7|7822.2|7817.2|17
1612164300000|2021-02-01 07:25:00|7837.7|7832.7|7840.2|7835.2|7847.7|7842.7|7833.7|7828.7|45
1612164600000|2021-02-01 07:30:00|7840.7|7835.7|7837.2|7832.2|7847.7|7842.7|7836.7|7831.7|29
1612164900000|2021-02-01 07:35:00|7837.7|7832.7|7831.7|7826.7|7839.2|7834.2|7831.2|7826.2|6
1612165200000|2021-02-01 07:40:00|7831.2|7826.2|7831.2|7826.2|7838.7|7833.7|7828.2|7823.2|3
1612165500000|2021-02-01 07:45:00|7830.2|7825.2|7824.7|7819.7|7834.7|7829.7|7823.2|7818.2|45
1612165800000|2021-02-01 07:50:00|7824.2|7819.2|7826.2|7821.2|7826.2|7821.2|7820.7|7815.7|20
1612166100000|2021-02-01 07:55:00|7825.7|7820.7|7831.7|7826.7|7835.2|7830.2|7819.7|7814.7|94
1612166400000|2021-02-01 08:00:00|7830.7|7825.7|7827.2|7822.2|7835.2|7830.2|7812.2|7807.2|498
1612166700000|2021-02-01 08:05:00|7826.2|7821.2|7833.7|7828.7|7841.2|7836.2|7819.2|7814.2|183
1612167000000|2021-02-01 08:10:00|7834.2|7829.2|7824.2|7819.2|7841.7|7836.7|7816.7|7811.7|202
1612167300000|2021-02-01 08:15:00|7825.2|7820.2|7839.7|7834.7|7840.2|7835.2|7824.2|7819.2|109
1612167600000|2021-02-01 08:20:00|7840.2|7835.2|7833.7|7828.7|7842.7|7837.7|7828.2|7823.2|161
1612167900000|2021-02-01 08:25:00|7832.7|7827.7|7821.7|7816.7|7836.7|7831.7|7821.7|7816.7|155
1612168200000|2021-02-01 08:30:00|7822.2|7817.2|7817.7|7812.7|7839.2|7834.2|7815.7|7810.7|81
1612168500000|2021-02-01 08:35:00|7816.2|7811.2|7817.2|7812.2|7819.2|7814.2|7799.2|7794.2|88
1612168800000|2021-02-01 08:40:00|7816.1|7811.1|7820.1|7815.1|7825.1|7820.1|7811.1|7806.1|91
1612169100000|2021-02-01 08:45:00|7820.6|7815.6|7826.6|7821.6|7831.6|7826.6|7820.6|7815.6|46
1612169400000|2021-02-01 08:50:00|7827.1|7822.1|7843.6|7838.6|7843.6|7838.6|7827.1|7822.1|72
1612169700000|2021-02-01 08:55:00|7844.1|7839.1|7836.1|7831.1|7846.1|7841.1|7830.6|7825.6|48
1612170000000|2021-02-01 09:00:00|7835.6|7830.6|7835.6|7830.6|7842.1|7837.1|7832.1|7827.1|48
1612170300000|2021-02-01 09:05:00|7836.1|7831.1|7822.6|7817.6|7836.1|7831.1|7822.1|7817.1|132
1612170600000|2021-02-01 09:10:00|7822.1|7817.1|7829.6|7824.6|7838.6|7833.6|7822.1|7817.1|137
1612170900000|2021-02-01 09:15:00|7830.1|7825.1|7831.1|7826.1|7845.1|7840.1|7828.6|7823.6|75
1612171200000|2021-02-01 09:20:00|7831.6|7826.6|7835.1|7830.1|7841.1|7836.1|7829.6|7824.6|48
1612171500000|2021-02-01 09:25:00|7836.6|7831.6|7825.1|7820.1|7837.1|7832.1|7823.1|7818.1|64
1612171800000|2021-02-01 09:30:00|7825.6|7820.6|7824.1|7819.1|7830.1|7825.1|7820.1|7815.1|85
1612172100000|2021-02-01 09:35:00|7823.6|7818.6|7807.1|7802.1|7825.1|7820.1|7805.1|7800.1|87
1612172400000|2021-02-01 09:40:00|7807.6|7802.6|7797.1|7792.1|7810.1|7805.1|7797.1|7792.1|85
1612172700000|2021-02-01 09:45:00|7797.6|7792.6|7791.1|7786.1|7803.1|7798.1|7786.6|7781.6|119
1612173000000|2021-02-01 09:50:00|7792.1|7787.1|7788.1|7783.1|7798.1|7793.1|7785.6|7780.6|106
1612173300000|2021-02-01 09:55:00|7787.6|7782.6|7792.1|7787.1|7794.1|7789.1|7784.6|7779.6|84
1612173600000|2021-02-01 10:00:00|7790.6|7785.6|7805.1|7800.1|7806.1|7801.1|7790.6|7785.6|55
1612173900000|2021-02-01 10:05:00|7804.6|7799.6|7809.6|7804.6|7812.1|7807.1|7803.1|7798.1|124
1612174200000|2021-02-01 10:10:00|7810.1|7805.1|7811.1|7806.1|7812.1|7807.1|7807.1|7802.1|42
1612174500000|2021-02-01 10:15:00|7810.6|7805.6|7805.1|7800.1|7812.1|7807.1|7803.6|7798.6|30
1612174800000|2021-02-01 10:20:00|7805.6|7800.6|7815.6|7810.6|7817.6|7812.6|7805.6|7800.6|57
1612175100000|2021-02-01 10:25:00|7816.1|7811.1|7821.1|7816.1|7822.6|7817.6|7815.1|7810.1|27
1612175400000|2021-02-01 10:30:00|7821.6|7816.6|7818.6|7813.6|7825.1|7820.1|7816.1|7811.1|49
1612175700000|2021-02-01 10:35:00|7819.1|7814.1|7822.1|7817.1|7824.1|7819.1|7816.1|7811.1|79
1612176000000|2021-02-01 10:40:00|7822.6|7817.6|7817.1|7812.1|7831.1|7826.1|7816.1|7811.1|87
1612176300000|2021-02-01 10:45:00|7817.6|7812.6|7814.1|7809.1|7818.6|7813.6|7812.6|7807.6|34
1612176600000|2021-02-01 10:50:00|7813.1|7808.1|7810.1|7805.1|7814.6|7809.6|7808.1|7803.1|26
1612176900000|2021-02-01 10:55:00|7809.6|7804.6|7804.1|7799.1|7809.6|7804.6|7800.1|7795.1|31
1612177200000|2021-02-01 11:00:00|7803.6|7798.6|7805.6|7800.6|7805.6|7800.6|7801.6|7796.6|18
1612177500000|2021-02-01 11:05:00|7805.1|7800.1|7812.1|7807.1|7814.6|7809.6|7804.1|7799.1|17
1612177800000|2021-02-01 11:10:00|7811.6|7806.6|7811.1|7806.1|7814.1|7809.1|7807.1|7802.1|61
1612178100000|2021-02-01 11:15:00|7811.6|7806.6|7822.6|7817.6|7824.6|7819.6|7811.6|7806.6|55
1612178400000|2021-02-01 11:20:00|7823.1|7818.1|7835.6|7830.6|7845.1|7840.1|7823.1|7818.1|134
1612178700000|2021-02-01 11:25:00|7836.1|7831.1|7842.1|7837.1|7843.1|7838.1|7832.1|7827.1|50
1612179000000|2021-02-01 11:30:00|7841.6|7836.6|7840.6|7835.6|7847.6|7842.6|7840.1|7835.1|69
1612179300000|2021-02-01 11:35:00|7840.1|7835.1|7840.1|7835.1|7842.1|7837.1|7837.1|7832.1|32
1612179600000|2021-02-01 11:40:00|7839.6|7834.6|7840.6|7835.6|7843.1|7838.1|7838.1|7833.1|37
1612179900000|2021-02-01 11:45:00|7841.1|7836.1|7837.1|7832.1|7844.1|7839.1|7835.6|7830.6|50
1612180200000|2021-02-01 11:50:00|7836.6|7831.6|7838.1|7833.1|7843.6|7838.6|7835.6|7830.6|32
1612180500000|2021-02-01 11:55:00|7837.6|7832.6|7828.1|7823.1|7839.1|7834.1|7828.1|7823.1|65
1612180800000|2021-02-01 12:00:00|7828.6|7823.6|7828.6|7823.6|7833.6|7828.6|7827.6|7822.6|19
1612181100000|2021-02-01 12:05:00|7829.1|7824.1|7830.1|7825.1|7835.1|7830.1|7829.1|7824.1|50
1612181400000|2021-02-01 12:10:00|7830.6|7825.6|7830.1|7825.1|7833.6|7828.6|7826.6|7821.6|20
1612181700000|2021-02-01 12:15:00|7830.6|7825.6|7831.1|7826.1|7835.6|7830.6|7829.1|7824.1|38
1612182000000|2021-02-01 12:20:00|7831.6|7826.6|7830.1|7825.1|7833.6|7828.6|7829.1|7824.1|24
1612182300000|2021-02-01 12:25:00|7829.6|7824.6|7830.1|7825.1|7834.1|7829.1|7829.6|7824.6|41
1612182600000|2021-02-01 12:30:00|7830.6|7825.6|7828.1|7823.1|7834.6|7829.6|7827.1|7822.1|35
1612182900000|2021-02-01 12:35:00|7827.6|7822.6|7832.6|7827.6|7834.1|7829.1|7826.1|7821.1|31
1612183200000|2021-02-01 12:40:00|7831|7826|7841.5|7836.5|7842|7837|7830|7825|74
1612183500000|2021-02-01 12:45:00|7841|7836|7833.5|7828.5|7842|7837|7833|7828|24
1612183800000|2021-02-01 12:50:00|7833|7828|7824.5|7819.5|7833.5|7828.5|7824.5|7819.5|19
1612184100000|2021-02-01 12:55:00|7825|7820|7822.5|7817.5|7826.5|7821.5|7819.5|7814.5|22
1612184400000|2021-02-01 13:00:00|7823|7818|7822|7817|7825.5|7820.5|7820.5|7815.5|40
1612184700000|2021-02-01 13:05:00|7822.5|7817.5|7825|7820|7826.5|7821.5|7820.5|7815.5|54
1612185000000|2021-02-01 13:10:00|7825.5|7820.5|7823.5|7818.5|7829|7824|7823.5|7818.5|65
1612185300000|2021-02-01 13:15:00|7823|7818|7823|7818|7825.5|7820.5|7819|7814|33
1612185600000|2021-02-01 13:20:00|7823.5|7818.5|7825|7820|7826.5|7821.5|7820.5|7815.5|32
1612185900000|2021-02-01 13:25:00|7824.5|7819.5|7818.5|7813.5|7825.5|7820.5|7816.5|7811.5|34
1612186200000|2021-02-01 13:30:00|7819|7814|7816.5|7811.5|7821|7816|7814.5|7809.5|15
1612186500000|2021-02-01 13:35:00|7816|7811|7824|7819|7824.5|7819.5|7816|7811|11
1612186800000|2021-02-01 13:40:00|7823.5|7818.5|7823|7818|7825.5|7820.5|7821|7816|10
1612187100000|2021-02-01 13:45:00|7823.5|7818.5|7816.5|7811.5|7824.5|7819.5|7816|7811|17
1612187400000|2021-02-01 13:50:00|7816|7811|7806.5|7801.5|7817.5|7812.5|7806.5|7801.5|42
1612187700000|2021-02-01 13:55:00|7807|7802|7806|7801|7811.5|7806.5|7805.5|7800.5|36
1612188000000|2021-02-01 14:00:00|7806.5|7801.5|7805.5|7800.5|7811.5|7806.5|7803.5|7798.5|52
1612188300000|2021-02-01 14:05:00|7806|7801|7810.5|7805.5|7813.5|7808.5|7805.5|7800.5|25
1612188600000|2021-02-01 14:10:00|7811|7806|7820.5|7815.5|7821|7816|7811|7806|58
1612188900000|2021-02-01 14:15:00|7821.5|7816.5|7819.5|7814.5|7822|7817|7816.5|7811.5|58
1612189200000|2021-02-01 14:20:00|7820|7815|7828.5|7823.5|7829.5|7824.5|7820|7815|93
1612189500000|2021-02-01 14:25:00|7828|7823|7832.5|7827.5|7837.5|7832.5|7828|7823|110
1612189800000|2021-02-01 14:30:00|7833|7828|7814.5|7809.5|7833|7828|7814.5|7809.5|149
1612190100000|2021-02-01 14:35:00|7815|7810|7804.5|7799.5|7827.5|7822.5|7800.5|7795.5|100
1612190400000|2021-02-01 14:40:00|7805|7800|7806.5|7801.5|7811.5|7806.5|7801.5|7796.5|72
1612190700000|2021-02-01 14:45:00|7807|7802|7801.5|7796.5|7809.5|7804.5|7797|7792|243
1612191000000|2021-02-01 14:50:00|7800.5|7795.5|7781|7776|7808.5|7803.5|7779.5|7774.5|278
1612191300000|2021-02-01 14:55:00|7780.5|7775.5|7791|7786|7799.5|7794.5|7780|7775|151
1612191600000|2021-02-01 15:00:00|7790|7785|7796.5|7791.5|7798|7793|7783|7778|165
1612191900000|2021-02-01 15:05:00|7797|7792|7789.5|7784.5|7800.5|7795.5|7787.5|7782.5|82
1612192200000|2021-02-01 15:10:00|7790.7|7785.7|7797.2|7792.2|7805.7|7800.7|7784.7|7779.7|63
1612192500000|2021-02-01 15:15:00|7797.7|7792.7|7792.2|7787.2|7801.7|7796.7|7787.7|7782.7|56
1612192800000|2021-02-01 15:20:00|7792.7|7787.7|7802.7|7797.7|7802.7|7797.7|7790.2|7785.2|58
1612193100000|2021-02-01 15:25:00|7802.2|7797.2|7793.7|7788.7|7802.7|7797.7|7792.7|7787.7|70
1612193400000|2021-02-01 15:30:00|7792.2|7787.2|7809.2|7804.2|7809.2|7804.2|7792.2|7787.2|60
1612193700000|2021-02-01 15:35:00|7809.7|7804.7|7796.7|7791.7|7810.2|7805.2|7795.7|7790.7|54
1612194000000|2021-02-01 15:40:00|7797.2|7792.2|7798.7|7793.7|7804.7|7799.7|7792.7|7787.7|45
1612194300000|2021-02-01 15:45:00|7799.2|7794.2|7792.7|7787.7|7800.7|7795.7|7792.7|7787.7|52
1612194600000|2021-02-01 15:50:00|7794.7|7789.7|7791.7|7786.7|7797.7|7792.7|7787.2|7782.2|44
1612194900000|2021-02-01 15:55:00|7792.2|7787.2|7792.7|7787.7|7798.2|7793.2|7791.2|7786.2|63
1612195200000|2021-02-01 16:00:00|7793.2|7788.2|7797.7|7792.7|7798.2|7793.2|7788.7|7783.7|35
1612195500000|2021-02-01 16:05:00|7798.2|7793.2|7799.7|7794.7|7806.7|7801.7|7797.7|7792.7|25
1612195800000|2021-02-01 16:10:00|7800.2|7795.2|7795.7|7790.7|7801.2|7796.2|7794.7|7789.7|28
1612196100000|2021-02-01 16:15:00|7796.2|7791.2|7795.7|7790.7|7798.2|7793.2|7792.2|7787.2|123
1612196400000|2021-02-01 16:20:00|7796.2|7791.2|7804.2|7799.2|7804.2|7799.2|7795.2|7790.2|185
1612196700000|2021-02-01 16:25:00|7803.7|7798.7|7799.7|7794.7|7808.2|7803.2|7798.7|7793.7|653
1612197000000|2021-02-01 16:30:00|7800.7|7793.7|7792.7|7786.7|7806.7|7800.7|7787.7|7781.7|1303
1612197300000|2021-02-01 16:35:00|7794.7|7787.7|7793.7|7786.7|7799.7|7792.7|7791.7|7784.7|191
1612197600000|2021-02-01 16:40:00|7794.7|7787.7|7805.7|7799.7|7808.7|7801.7|7794.7|7787.7|98
1612197900000|2021-02-01 16:45:00|7806.7|7800.7|7812.7|7805.7|7812.7|7805.7|7806.7|7800.7|33
1612198200000|2021-02-01 16:50:00|7811.7|7804.7|7803.7|7796.7|7812.7|7805.7|7803.7|7796.7|32
1612198500000|2021-02-01 16:55:00|7802.7|7795.7|7793.7|7786.7|7802.7|7795.7|7792.7|7785.7|33
1612198800000|2021-02-01 17:00:00|7792.7|7787.7|7798.7|7790.7|7803.7|7796.7|7792.7|7784.7|42
1612199100000|2021-02-01 17:05:00|7799.7|7791.7|7799.7|7790.7|7801.7|7794.7|7798.7|7790.7|7
1612199400000|2021-02-01 17:10:00|7800.7|7791.7|7803.7|7797.7|7804.7|7797.7|7799.7|7791.7|174
1612199700000|2021-02-01 17:15:00|7805.7|7796.7|7803.7|7796.7|7805.7|7798.7|7802.7|7796.7|13
1612200000000|2021-02-01 17:20:00|7804.7|7797.7|7804.7|7797.7|7805.7|7798.7|7801.7|7794.7|11
1612200300000|2021-02-01 17:25:00|7805.7|7798.7|7804.7|7797.7|7805.7|7799.7|7803.7|7795.7|2
1612200600000|2021-02-01 17:30:00|7805.7|7798.7|7803.7|7795.7|7805.7|7799.7|7803.7|7795.7|3
1612200900000|2021-02-01 17:35:00|7804.7|7796.7|7798.7|7791.7|7804.7|7797.7|7798.7|7791.7|28
1612201200000|2021-02-01 17:40:00|7799.7|7792.7|7799.7|7792.7|7803.7|7796.7|7799.7|7792.7|13
1612201500000|2021-02-01 17:45:00|7800.7|7793.7|7804.7|7797.7|7804.7|7797.7|7798.7|7791.7|14
1612201800000|2021-02-01 17:50:00|7805.7|7798.7|7807.7|7800.7|7807.7|7801.7|7805.7|7798.7|4
1612202100000|2021-02-01 17:55:00|7809.7|7801.7|7808.7|7800.7|7809.7|7801.7|7806.7|7798.7|11
1612202400000|2021-02-01 18:00:00|7809.7|7799.7|7806.7|7799.7|7809.7|7801.7|7805.7|7798.7|7
1612202700000|2021-02-01 18:05:00|7805.7|7798.7|7806.7|7798.7|7806.7|7800.7|7804.7|7796.7|26
1612203000000|2021-02-01 18:10:00|7805.7|7799.7|7808.7|7799.7|7811.7|7802.7|7805.7|7798.7|20
1612203300000|2021-02-01 18:15:00|7807.7|7800.7|7803.7|7796.7|7808.7|7800.7|7802.7|7795.7|37
1612203600000|2021-02-01 18:20:00|7805.7|7797.7|7808.7|7800.7|7808.7|7800.7|7804.7|7797.7|7
1612203900000|2021-02-01 18:25:00|7807.7||7807.7||7808.7||7807.7||0
1612204200000|2021-02-01 18:30:00|7808.7|7801.7|7810.7|7802.7|7810.7|7802.7|7807.7|7799.7|11
1612204500000|2021-02-01 18:35:00|7809.7|7801.7|7802.7|7794.7|7809.7|7801.7|7802.7|7794.7|8
1612204800000|2021-02-01 18:40:00|7801.7|7792.7|7801.7|7792.7|7802.7|7795.7|7798.7|7790.7|6
1612205100000|2021-02-01 18:45:00|7802.7|7793.7|7795.7|7787.7|7802.7|7793.7|7794.7|7787.7|21
1612205400000|2021-02-01 18:50:00|7798.7|7790.7|7799.7|7790.7|7800.7|7794.7|7796.7|7787.7|16
1612205700000|2021-02-01 18:55:00|7800.7|7791.7|7806.2|7794.2|7806.2|7795.7|7800.7|7791.7|27
1612206000000|2021-02-01 19:00:00|7806.3|7794.3|7803.9|7791.9|7806.3|7794.3|7803.6|7791.6|0
1612206300000|2021-02-01 19:05:00|7803.8|7791.8|7804.2|7792.2|7804.3|7792.3|7801.4|7789.4|0
1612206600000|2021-02-01 19:10:00|7804.3|7792.3|7806.4|7794.4|7806.5|7794.5|7804|7792|0
1612206900000|2021-02-01 19:15:00|7806.5|7794.5|7809.1|7797.1|7811.1|7799.1|7806.4|7794.4|0
1612207200000|2021-02-01 19:20:00|7809|7797|7806.8|7794.8|7809.1|7797.1|7804.6|7792.6|0
1612207500000|2021-02-01 19:25:00|7807|7795|7811.6|7799.6|7811.8|7799.8|7807|7795|0
1612207800000|2021-02-01 19:30:00|7811.7|7799.7|7813.9|7801.9|7814|7802|7809.5|7797.5|0
1612208100000|2021-02-01 19:35:00|7813.8|7801.8|7812|7800|7814.1|7802.1|7811.6|7799.6|0
1612208400000|2021-02-01 19:40:00|7812.1|7800.1|7813.8|7801.8|7816.7|7804.7|7812.1|7800.1|0
1612208700000|2021-02-01 19:45:00|7813.9|7801.9|7818.4|7806.4|7818.5|7806.5|7813.9|7801.9|0
1612209000000|2021-02-01 19:50:00|7818.5|7806.5|7818.9|7806.9|7820.6|7808.6|7816.7|7804.7|0
1612209300000|2021-02-01 19:55:00|7818.8|7806.8|7814.1|7802.1|7818.8|7806.8|7811.8|7799.8|0
1612209600000|2021-02-01 20:00:00|7816|7804|7820.6|7808.6|7820.7|7808.7|7816|7804|0
1612209900000|2021-02-01 20:05:00|7820.5|7808.5|7822.6|7810.6|7822.8|7810.8|7816.2|7804.2|0
1612210200000|2021-02-01 20:10:00|7822.7|7810.7|7820|7808|7822.8|7810.8|7815.6|7803.6|0
1612210500000|2021-02-01 20:15:00|7820.1|7808.1|7820.1|7808.1|7820.4|7808.4|7817.6|7805.6|0
1612210800000|2021-02-01 20:20:00|7822|7810|7815.6|7803.6|7822.2|7810.2|7815.2|7803.2|0
1612211100000|2021-02-01 20:25:00|7815.7|7803.7|7817.8|7805.8|7818.3|7806.3|7815.7|7803.7|0
1612211400000|2021-02-01 20:30:00|7817.7|7805.7|7815.6|7803.6|7819.8|7807.8|7813|7801|0
1612211700000|2021-02-01 20:35:00|7816.6|7804.6|7820|7808|7822.5|7810.5|7815.6|7803.6|0
1612212000000|2021-02-01 20:40:00|7819.9|7807.9|7822.1|7810.1|7824.4|7812.4|7817.8|7805.8|0
1612212300000|2021-02-01 20:45:00|7822|7810|7824.2|7812.2|7824.5|7812.5|7819.5|7807.5|0
1612212600000|2021-02-01 20:50:00|7824.3|7812.3|7828|7816|7828.8|7816.8|7821.6|7809.6|0
1612212900000|2021-02-01 20:55:00|7827.8|7815.8|7818.3|7806.3|7828.3|7816.3|7817.7|7805.7|0
1612213200000|2021-02-01 21:00:00|7818.1|7806.1|7818.3|7806.3|7826.9|7814.9|7815.2|7803.2|0
1612213500000|2021-02-01 21:05:00|7817.9|7805.9|7819.8|7807.8|7822.1|7810.1|7817.9|7805.9|0
1612213800000|2021-02-01 21:10:00|7821.8|7809.8|7816.5|7804.5|7824.7|7812.7|7815.4|7803.4|0
1612214100000|2021-02-01 21:15:00|7816.4|7804.4|7816.8|7804.8|7818.2|7806.2|7816.4|7804.4|0
1612214400000|2021-02-01 21:20:00|7817|7805|7817.9|7805.9|7817.9|7805.9|7817|7805|0
1612214700000|2021-02-01 21:25:00|7818.3|7806.3|7819.7|7807.7|7821.1|7809.1|7817.1|7805.1|0
1612215000000|2021-02-01 21:30:00|7819.9|7807.9|7819.9|7807.9|7820.4|7808.4|7814.6|7802.6|0
1612215300000|2021-02-01 21:35:00|7819.5|7807.5|7824.4|7812.4|7826.8|7814.8|7819.5|7807.5|0
1612215600000|2021-02-01 21:40:00|7824.5|7812.5|7822|7810|7824.9|7812.9|7821.1|7809.1|0
1612215900000|2021-02-01 21:45:00|7822.4|7810.4|7824.9|7812.9|7826.2|7814.2|7822.4|7810.4|0
1612216200000|2021-02-01 21:50:00|7825.3|7813.3|7824.4|7812.4|7825.3|7813.3|7822.9|7810.9|0
1612216500000|2021-02-01 21:55:00|7824|7812|7828.1|7816.1|7829.9|7817.9|7824|7812|0
1612216800000|2021-02-01 22:00:00|7827.7|7815.7|7827.1|7815.1|7827.9|7815.9|7826.9|7814.9|0
1612217100000|2021-02-01 22:05:00|7826.9|7814.9|7826.3|7814.3|7827.1|7815.1|7826.3|7814.3|0
1612217400000|2021-02-01 22:10:00|7826.7|7814.7|7826.7|7814.7|7827.1|7815.1|7826.5|7814.5|0
1612217700000|2021-02-01 22:15:00|7826.9|7814.9|7827.7|7815.7|7827.7|7815.7|7826.9|7814.9|0
1612218300000|2021-02-01 22:25:00|7827.9|7815.9|7827.9|7815.9|7828.3|7816.3|7827.7|7815.7|0
1612218600000|2021-02-01 22:30:00|7827.5|7815.5|7827.1|7815.1|7828.3|7816.3|7827.1|7815.1|0
1612218900000|2021-02-01 22:35:00|7827.3|7815.3|7828.3|7816.3|7828.3|7816.3|7827.3|7815.3|0
1612219200000|2021-02-01 22:40:00|7828.5|7816.5|7828.3|7816.3|7829.1|7817.1|7828.3|7816.3|0
1612219500000|2021-02-01 22:45:00|7830.7|7818.7|7833|7821|7833.4|7821.4|7830.7|7818.7|0
1612219800000|2021-02-01 22:50:00|7833.2|7821.2|7833.4|7821.4|7833.4|7821.4|7833|7821|0
1612220100000|2021-02-01 22:55:00|7834.2|7822.2|7833.6|7821.6|7834.6|7822.6|7833.2|7821.2|0
1612220400000|2021-02-01 23:00:00|7833.7|7821.7|7837.3|7825.3|7840.6|7828.6|7833.3|7821.3|0
1612220700000|2021-02-01 23:05:00|7837.4|7825.4|7841.1|7829.1|7842|7830|7836.9|7824.9|0
1612221000000|2021-02-01 23:10:00|7841.3|7829.3|7840.6|7828.6|7841.5|7829.5|7839.1|7827.1|0
1612221300000|2021-02-01 23:15:00|7840.4|7828.4|7841.8|7829.8|7842|7830|7838.2|7826.2|0
1612221600000|2021-02-01 23:20:00|7841.7|7829.7|7847.1|7835.1|7847.5|7835.5|7841.5|7829.5|0
1612221900000|2021-02-01 23:25:00|7847.2|7835.2|7845.3|7833.3|7848.6|7836.6|7844.4|7832.4|0
1612222200000|2021-02-01 23:30:00|7845.1|7833.1|7846|7834|7847.5|7835.5|7845.1|7833.1|0
1612222500000|2021-02-01 23:35:00|7846.2|7834.2|7839.9|7827.9|7846.2|7834.2|7839.5|7827.5|0
1612222800000|2021-02-01 23:40:00|7840|7828|7843.9|7831.9|7846.5|7834.5|7839.7|7827.7|0
1612223100000|2021-02-01 23:45:00|7843.5|7831.5|7841.9|7829.9|7846.1|7834.1|7841.2|7829.2|0
1612223400000|2021-02-01 23:50:00|7842.3|7830.3|7838.1|7826.1|7843.2|7831.2|7837|7825|0
1612223700000|2021-02-01 23:55:00|7838.3|7826.3|7837|7825|7838.6|7826.6|7834.8|7822.8|0
1612224000000|2021-02-02 00:00:00|7836.6|7824.6|7830.6|7818.6|7837|7825|7829.9|7817.9|0
1612224300000|2021-02-02 00:05:00|7830.4|7818.4|7830.3|7818.3|7832.5|7820.5|7827.7|7815.7|0
1612224600000|2021-02-02 00:10:00|7830.2|7818.2|7818.6|7806.6|7830.3|7818.3|7818.2|7806.2|0
1612224900000|2021-02-02 00:15:00|7819.1|7807.1|7817.5|7805.5|7819.1|7807.1|7808.1|7796.1|0
1612225200000|2021-02-02 00:20:00|7818.5|7806.5|7816.2|7804.2|7820.6|7808.6|7814|7802|0
1612225500000|2021-02-02 00:25:00|7816.3|7804.3|7814|7802|7818.5|7806.5|7814|7802|0
1612225800000|2021-02-02 00:30:00|7813.6|7801.6|7816.3|7804.3|7818.4|7806.4|7811.8|7799.8|0
1612226100000|2021-02-02 00:35:00|7817.4|7805.4|7815.2|7803.2|7818.5|7806.5|7814.2|7802.2|0
1612226400000|2021-02-02 00:40:00|7815.6|7803.6|7822.9|7810.9|7823.1|7811.1|7814.1|7802.1|0
1612226700000|2021-02-02 00:45:00|7822.8|7810.8|7821.6|7809.6|7823.8|7811.8|7820.6|7808.6|0
1612227000000|2021-02-02 00:50:00|7822|7810|7820.6|7808.6|7823.9|7811.9|7818.4|7806.4|0
1612227300000|2021-02-02 00:55:00|7820.2|7808.2|7826.1|7814.1|7827.1|7815.1|7818.5|7806.5|0
1612227600000|2021-02-02 01:00:00|7826.5|7814.5|7830.3|7818.3|7834.7|7822.7|7826.5|7814.5|0
1612227900000|2021-02-02 01:05:00|7831.3|7819.3|7833.5|7821.5|7835.7|7823.7|7830.3|7818.3|0
1612228200000|2021-02-02 01:10:00|7833.9|7821.9|7843.5|7831.5|7844.3|7832.3|7833.5|7821.5|0
1612228500000|2021-02-02 01:15:00|7843.1|7831.1|7846.7|7834.7|7849.9|7837.9|7842.4|7830.4|0
1612228800000|2021-02-02 01:20:00|7847.1|7835.1|7852.3|7840.3|7853.5|7841.5|7846.6|7834.6|0
1612229100000|2021-02-02 01:25:00|7852.4|7840.4|7846.3|7834.3|7854.5|7842.5|7843.9|7831.9|0
1612229400000|2021-02-02 01:30:00|7846.7|7834.7|7846.1|7834.1|7848.4|7836.4|7844|7832|0
1612229700000|2021-02-02 01:35:00|7846.2|7834.2|7843.8|7831.8|7848.3|7836.3|7843.8|7831.8|0
1612230000000|2021-02-02 01:40:00|7843.9|7831.9|7841.9|7829.9|7845|7833|7839.7|7827.7|0
1612230300000|2021-02-02 01:45:00|7841.1|7829.1|7837.7|7825.7|7842|7830|7837.7|7825.7|0
1612230600000|2021-02-02 01:50:00|7837.8|7825.8|7846.7|7834.7|7847.7|7835.7|7837.7|7825.7|0
1612230900000|2021-02-02 01:55:00|7845.9|7833.9|7845.9|7833.9|7848.1|7836.1|7842.7|7830.7|0
1612231200000|2021-02-02 02:00:00|7846.3|7834.3|7845.9|7833.9|7848.1|7836.1|7843.8|7831.8|0
1612231500000|2021-02-02 02:05:00|7846|7834|7844.9|7832.9|7848.1|7836.1|7843.8|7831.8|0
1612231800000|2021-02-02 02:10:00|7845|7833|7835.1|7823.1|7846|7834|7832.9|7820.9|0
1612232100000|2021-02-02 02:15:00|7834.7|7822.7|7837.4|7825.4|7837.4|7825.4|7833|7821|0
1612232400000|2021-02-02 02:20:00|7837.3|7825.3|7843.9|7831.9|7844|7832|7837.3|7825.3|0
1612232700000|2021-02-02 02:25:00|7844|7832|7842.8|7830.8|7846.1|7834.1|7841.8|7829.8|0
1612233000000|2021-02-02 02:30:00|7843.2|7831.2|7850.5|7838.5|7850.6|7838.6|7843.2|7831.2|0
1612233300000|2021-02-02 02:35:00|7849.7|7837.7|7852.7|7840.7|7854.8|7842.8|7848.4|7836.4|0
1612233600000|2021-02-02 02:40:00|7852.8|7840.8|7850.7|7838.7|7852.8|7840.8|7848.4|7836.4|0
1612233900000|2021-02-02 02:45:00|7850.6|7838.6|7853.9|7841.9|7854.9|7842.9|7848.5|7836.5|0
1612234200000|2021-02-02 02:50:00|7853.5|7841.5|7848.4|7836.4|7854.9|7842.9|7848.3|7836.3|0
1612234500000|2021-02-02 02:55:00|7849.2|7837.2|7848.3|7836.3|7850.5|7838.5|7846.2|7834.2|0
1612234800000|2021-02-02 03:00:00|7848.4|7836.4|7846.1|7834.1|7848.4|7836.4|7846|7834|0
1612235100000|2021-02-02 03:05:00|7846.5|7834.5|7843.9|7831.9|7848.3|7836.3|7843.9|7831.9|0
1612235400000|2021-02-02 03:10:00|7843.8|7831.8|7842|7830|7844.1|7832.1|7839.7|7827.7|0
1612235700000|2021-02-02 03:15:00|7842.4|7830.4|7844.1|7832.1|7846.3|7834.3|7842|7830|0
1612236000000|2021-02-02 03:20:00|7845.1|7833.1|7844.1|7832.1|7846.2|7834.2|7841.9|7829.9|0
1612236300000|2021-02-02 03:25:00|7844|7832|7844.1|7832.1|7846.3|7834.3|7844|7832|0
1612236600000|2021-02-02 03:30:00|7844.2|7832.2|7844|7832|7846.3|7834.3|7837.6|7825.6|0
1612236900000|2021-02-02 03:35:00|7843.9|7831.9|7844|7832|7845.1|7833.1|7839.6|7827.6|0
1612237200000|2021-02-02 03:40:00|7843.9|7831.9|7841.8|7829.8|7844|7832|7839.7|7827.7|0
1612237500000|2021-02-02 03:45:00|7841.9|7829.9|7842.1|7830.1|7844.2|7832.2|7839.7|7827.7|0
1612237800000|2021-02-02 03:50:00|7842|7830|7842.1|7830.1|7844.2|7832.2|7839.9|7827.9|0
1612238100000|2021-02-02 03:55:00|7842|7830|7842|7830|7842.1|7830.1|7839.9|7827.9|0
1612238400000|2021-02-02 04:00:00|7841.9|7829.9|7839.8|7827.8|7842.1|7830.1|7839.8|7827.8|0
1612238700000|2021-02-02 04:05:00|7839.9|7827.9|7839.8|7827.8|7839.9|7827.9|7837.6|7825.6|0
1612239000000|2021-02-02 04:10:00|7839.7|7827.7|7841.9|7829.9|7844.1|7832.1|7839.7|7827.7|0
1612239300000|2021-02-02 04:15:00|7842|7830|7844|7832|7844.1|7832.1|7841.9|7829.9|0
1612239600000|2021-02-02 04:20:00|7844.1|7832.1|7839.2|7827.2|7844.2|7832.2|7839.2|7827.2|0
1612239900000|2021-02-02 04:25:00|7839.6|7827.6|7839.7|7827.7|7840.7|7828.7|7839.2|7827.2|0
1612240200000|2021-02-02 04:30:00|7840.7|7828.7|7837.6|7825.6|7841.9|7829.9|7836.5|7824.5|0
1612240500000|2021-02-02 04:35:00|7837.7|7825.7|7835.4|7823.4|7837.7|7825.7|7835.4|7823.4|0
1612240800000|2021-02-02 04:40:00|7836.5|7824.5|7834.8|7822.8|7837.5|7825.5|7834.8|7822.8|0
1612241100000|2021-02-02 04:45:00|7834.9|7822.9|7834.9|7822.9|7837|7825|7833.8|7821.8|0
1612241400000|2021-02-02 04:50:00|7835.7|7823.7|7840.4|7828.4|7841.5|7829.5|7835|7823|0
1612241700000|2021-02-02 04:55:00|7840.8|7828.8|7839.2|7827.2|7843.6|7831.6|7839.2|7827.2|0
1612242000000|2021-02-02 05:00:00|7839.1|7827.1|7841.6|7829.6|7841.6|7829.6|7836.9|7824.9|0
1612242300000|2021-02-02 05:05:00|7841.9|7829.9|7841.5|7829.5|7843.7|7831.7|7841.5|7829.5|0
1612242600000|2021-02-02 05:10:00|7841.9|7829.9|7843.6|7831.6|7845.8|7833.8|7841.9|7829.9|0
1612242900000|2021-02-02 05:15:00|7843.5|7831.5|7841.4|7829.4|7843.6|7831.6|7839.2|7827.2|0
1612243200000|2021-02-02 05:20:00|7841.5|7829.5|7842.6|7830.6|7843.6|7831.6|7839.3|7827.3|0
1612243500000|2021-02-02 05:25:00|7842.2|7830.2|7841.4|7829.4|7843.6|7831.6|7839.2|7827.2|0
1612243800000|2021-02-02 05:30:00|7841.5|7829.5|7844.3|7832.3|7845.8|7833.8|7841.4|7829.4|0
1612244100000|2021-02-02 05:35:00|7843.6|7831.6|7840.3|7828.3|7845.8|7833.8|7839.3|7827.3|0
1612244400000|2021-02-02 05:40:00|7839.9|7827.9|7841.8|7829.8|7841.8|7829.8|7839.2|7827.2|0
1612244700000|2021-02-02 05:45:00|7841.4|7829.4|7839.7|7827.7|7841.8|7829.8|7839.6|7827.6|0
1612245000000|2021-02-02 05:50:00|7840.4|7828.4|7844|7832|7844.1|7832.1|7840.4|7828.4|0
1612245300000|2021-02-02 05:55:00|7844.1|7832.1|7850.7|7838.7|7852.7|7840.7|7844|7832|0
1612245600000|2021-02-02 06:00:00|7850.6|7838.6|7850.5|7838.5|7852.8|7840.8|7848.4|7836.4|0
1612245900000|2021-02-02 06:05:00|7850.6|7838.6|7850.5|7838.5|7850.6|7838.6|7846.3|7834.3|0
1612246200000|2021-02-02 06:10:00|7850.4|7838.4|7851.3|7839.3|7852.7|7840.7|7850.4|7838.4|0
1612246500000|2021-02-02 06:15:00|7850.9|7838.9|7849.2|7837.2|7851.4|7839.4|7849.2|7837.2|0
1612246800000|2021-02-02 06:20:00|7849.6|7837.6|7844.7|7832.7|7850.2|7838.2|7844.6|7832.6|0
1612247100000|2021-02-02 06:25:00|7846.8|7834.8|7844.5|7832.5|7846.8|7834.8|7842.3|7830.3|0
1612247400000|2021-02-02 06:30:00|7844.4|7832.4|7844.5|7832.5|7846.6|7834.6|7840.1|7828.1|0
1612247700000|2021-02-02 06:35:00|7844.4|7832.4|7843.4|7831.4|7844.4|7832.4|7842.2|7830.2|0
1612248000000|2021-02-02 06:40:00|7843.8|7831.8|7846.6|7834.6|7846.6|7834.6|7843.8|7831.8|0
1612248300000|2021-02-02 06:45:00|7846.7|7834.7|7846.6|7834.6|7846.7|7834.7|7844.6|7832.6|0
1612248600000|2021-02-02 06:50:00|7845.6|7833.6|7844.5|7832.5|7848.8|7836.8|7844.4|7832.4|0
1612248900000|2021-02-02 06:55:00|7844.4|7832.4|7846.7|7834.7|7848.7|7836.7|7844.4|7832.4|0
1612249200000|2021-02-02 07:00:00|7846.2|7834.2|7836.7|7831.7|7846.2|7841.2|7836.2|7831.2|77
1612249500000|2021-02-02 07:05:00|7835.7|7830.7|7839.2|7834.2|7844.2|7839.2|7835.2|7830.2|10
1612249800000|2021-02-02 07:10:00|7839.7|7834.7|7840.7|7835.7|7843.2|7838.2|7838.7|7833.7|11
1612250100000|2021-02-02 07:15:00|7840.2|7835.2|7827.2|7822.2|7840.2|7835.2|7825.7|7820.7|27
1612250400000|2021-02-02 07:20:00|7827.7|7822.7|7828.7|7823.7|7829.7|7824.7|7822.2|7817.2|8
1612250700000|2021-02-02 07:25:00|7832.7|7827.7|7831.7|7826.7|7832.7|7827.7|7825.7|7820.7|6
1612251000000|2021-02-02 07:30:00|7832.2|7827.2|7832.7|7827.7|7833.7|7828.7|7827.7|7822.7|25
1612251300000|2021-02-02 07:35:00|7832.2|7827.2|7838.7|7833.7|7838.7|7833.7|7832.2|7827.2|4
1612251600000|2021-02-02 07:40:00|7837.2|7832.2|7836.2|7831.2|7842.7|7837.7|7834.7|7829.7|40
1612251900000|2021-02-02 07:45:00|7835.7|7830.7|7837.7|7832.7|7837.7|7832.7|7831.2|7826.2|13
1612252200000|2021-02-02 07:50:00|7838.2|7833.2|7841.2|7836.2|7843.2|7838.2|7837.7|7832.7|25
1612252500000|2021-02-02 07:55:00|7840.7|7835.7|7842.7|7837.7|7846.7|7841.7|7836.2|7831.2|43
1612252800000|2021-02-02 08:00:00|7843.2|7838.2|7842.7|7837.7|7857.2|7852.2|7838.2|7833.2|604
1612253100000|2021-02-02 08:05:00|7841.7|7836.7|7849.7|7844.7|7855.7|7850.7|7827.7|7822.7|368
1612253400000|2021-02-02 08:10:00|7848.7|7843.7|7836.7|7831.7|7848.7|7843.7|7833.7|7828.7|313
1612253700000|2021-02-02 08:15:00|7837.2|7832.2|7855.7|7850.7|7856.7|7851.7|7830.2|7825.2|381
1612254000000|2021-02-02 08:20:00|7855.2|7850.2|7863.7|7858.7|7866.7|7861.7|7849.2|7844.2|191
1612254300000|2021-02-02 08:25:00|7863.2|7858.2|7854.2|7849.2|7863.7|7858.7|7847.7|7842.7|136
1612254600000|2021-02-02 08:30:00|7856.2|7851.2|7865.7|7860.7|7866.7|7861.7|7855.7|7850.7|84
1612254900000|2021-02-02 08:35:00|7867.2|7862.2|7862.2|7857.2|7868.2|7863.2|7860.2|7855.2|85
1612255200000|2021-02-02 08:40:00|7861.5|7856.5|7860|7855|7863.5|7858.5|7855.5|7850.5|159
1612255500000|2021-02-02 08:45:00|7860.5|7855.5|7856|7851|7866|7861|7853.5|7848.5|58
1612255800000|2021-02-02 08:50:00|7857.5|7852.5|7852|7847|7862|7857|7852|7847|51
1612256100000|2021-02-02 08:55:00|7853|7848|7865|7860|7867.5|7862.5|7852.5|7847.5|89
1612256400000|2021-02-02 09:00:00|7864.5|7859.5|7879|7874|7889|7884|7864.5|7859.5|240
1612256700000|2021-02-02 09:05:00|7878.5|7873.5|7882|7877|7890|7885|7874|7869|238
1612257000000|2021-02-02 09:10:00|7882.5|7877.5|7888.5|7883.5|7891|7886|7881.5|7876.5|181
1612257300000|2021-02-02 09:15:00|7888|7883|7887.5|7882.5|7896|7891|7886|7881|122
1612257600000|2021-02-02 09:20:00|7888|7883|7887|7882|7892.5|7887.5|7885|7880|213
1612257900000|2021-02-02 09:25:00|7886.5|7881.5|7895|7890|7896|7891|7882|7877|96
1612258200000|2021-02-02 09:30:00|7896|7891|7894.5|7889.5|7901|7896|7893|7888|99
1612258500000|2021-02-02 09:35:00|7894|7889|7902.5|7897.5|7905|7900|7892.5|7887.5|75
1612258800000|2021-02-02 09:40:00|7902|7897|7907|7902|7912|7907|7897.5|7892.5|73
1612259100000|2021-02-02 09:45:00|7907.5|7902.5|7915|7910|7917.5|7912.5|7906|7901|95
1612259400000|2021-02-02 09:50:00|7915.5|7910.5|7914.5|7909.5|7920|7915|7911|7906|68
1612259700000|2021-02-02 09:55:00|7915|7910|7906.5|7901.5|7916|7911|7906.5|7901.5|66
1612260000000|2021-02-02 10:00:00|7908|7903|7911|7906|7912|7907|7907|7902|107
1612260300000|2021-02-02 10:05:00|7910.5|7905.5|7918.5|7913.5|7919.5|7914.5|7910.5|7905.5|117
1612260600000|2021-02-02 10:10:00|7917.5|7912.5|7920|7915|7920.5|7915.5|7915.5|7910.5|88
1612260900000|2021-02-02 10:15:00|7920.5|7915.5|7923|7918|7924|7919|7913.5|7908.5|122
1612261200000|2021-02-02 10:20:00|7922|7917|7925|7920|7928.5|7923.5|7922|7917|103
1612261500000|2021-02-02 10:25:00|7926|7921|7921|7916|7932|7927|7921|7916|161
1612261800000|2021-02-02 10:30:00|7921.5|7916.5|7924|7919|7929|7924|7921|7916|101
1612262100000|2021-02-02 10:35:00|7923.5|7918.5|7935|7930|7935|7930|7923.5|7918.5|64
1612262400000|2021-02-02 10:40:00|7935.5|7930.5|7932.5|7927.5|7939.5|7934.5|7929|7924|85
1612262700000|2021-02-02 10:45:00|7933.5|7928.5|7935.5|7930.5|7936|7931|7930.5|7925.5|43
1612263000000|2021-02-02 10:50:00|7936|7931|7937|7932|7940.5|7935.5|7934.5|7929.5|49
1612263300000|2021-02-02 10:55:00|7936.5|7931.5|7931.5|7926.5|7939.5|7934.5|7931.5|7926.5|46
1612263600000|2021-02-02 11:00:00|7931|7926|7927|7922|7933.5|7928.5|7925|7920|75
1612263900000|2021-02-02 11:05:00|7927.5|7922.5|7934|7929|7934|7929|7926.5|7921.5|61
1612264200000|2021-02-02 11:10:00|7933.5|7928.5|7930|7925|7936|7931|7928|7923|44
1612264500000|2021-02-02 11:15:00|7930.5|7925.5|7942.5|7937.5|7943.5|7938.5|7928|7923|50
1612264800000|2021-02-02 11:20:00|7943|7938|7937|7932|7943|7938|7936.5|7931.5|51
1612265100000|2021-02-02 11:25:00|7937.5|7932.5|7923|7918|7937.5|7932.5|7923|7918|46
1612265400000|2021-02-02 11:30:00|7924|7919|7921.5|7916.5|7925|7920|7920|7915|31
1612265700000|2021-02-02 11:35:00|7921|7916|7914|7909|7921|7916|7912|7907|79
1612266000000|2021-02-02 11:40:00|7914.5|7909.5|7916.5|7911.5|7918|7913|7913|7908|45
1612266300000|2021-02-02 11:45:00|7916|7911|7911.5|7906.5|7917.5|7912.5|7910|7905|36
1612266600000|2021-02-02 11:50:00|7911|7906|7910.5|7905.5|7914|7909|7908.5|7903.5|11
1612266900000|2021-02-02 11:55:00|7910|7905|7904|7899|7911|7906|7902|7897|37
1612267200000|2021-02-02 12:00:00|7904.5|7899.5|7910|7905|7912|7907|7902|7897|65
1612267500000|2021-02-02 12:05:00|7910.5|7905.5|7910|7905|7913|7908|7909|7904|21
1612267800000|2021-02-02 12:10:00|7909.5|7904.5|7913|7908|7916|7911|7907.5|7902.5|49
1612268100000|2021-02-02 12:15:00|7912.5|7907.5|7906.5|7901.5|7913|7908|7906.5|7901.5|40
1612268400000|2021-02-02 12:20:00|7907|7902|7921|7916|7921.5|7916.5|7906.5|7901.5|75
1612268700000|2021-02-02 12:25:00|7920.5|7915.5|7920|7915|7921.5|7916.5|7915|7910|16
1612269000000|2021-02-02 12:30:00|7919.5|7914.5|7924|7919|7926|7921|7919|7914|18
1612269300000|2021-02-02 12:35:00|7924.5|7919.5|7919.5|7914.5|7926|7921|7919|7914|31
1612269600000|2021-02-02 12:40:00|7919.3|7914.3|7906.8|7901.8|7919.3|7914.3|7906.8|7901.8|143
1612269900000|2021-02-02 12:45:00|7907.3|7902.3|7906.8|7901.8|7912.8|7907.8|7898.8|7893.8|195
1612270200000|2021-02-02 12:50:00|7906.3|7901.3|7913.8|7908.8|7913.8|7908.8|7902.8|7897.8|38
1612270500000|2021-02-02 12:55:00|7913.3|7908.3|7908.8|7903.8|7916.8|7911.8|7906.3|7901.3|55
1612270800000|2021-02-02 13:00:00|7908.3|7903.3|7906.8|7901.8|7909.8|7904.8|7905.3|7900.3|91
1612271100000|2021-02-02 13:05:00|7907.3|7902.3|7911.3|7906.3|7912.3|7907.3|7902.8|7897.8|41
1612271400000|2021-02-02 13:10:00|7911.8|7906.8|7911.8|7906.8|7917.8|7912.8|7911.3|7906.3|60
1612271700000|2021-02-02 13:15:00|7911.3|7906.3|7907.8|7902.8|7911.8|7906.8|7902.8|7897.8|34
1612272000000|2021-02-02 13:20:00|7907.3|7902.3|7909.8|7904.8|7910.3|7905.3|7905.3|7900.3|21
1612272300000|2021-02-02 13:25:00|7909.3|7904.3|7901.8|7896.8|7909.8|7904.8|7901.8|7896.8|50
1612272600000|2021-02-02 13:30:00|7901.3|7896.3|7905.8|7900.8|7906.3|7901.3|7899.8|7894.8|26
1612272900000|2021-02-02 13:35:00|7906.3|7901.3|7905.8|7900.8|7909.8|7904.8|7905.3|7900.3|32
1612273200000|2021-02-02 13:40:00|7905.3|7900.3|7907.8|7902.8|7910.3|7905.3|7899.3|7894.3|23
1612273500000|2021-02-02 13:45:00|7907.3|7902.3|7911.3|7906.3|7911.3|7906.3|7902.8|7897.8|41
1612273800000|2021-02-02 13:50:00|7910.8|7905.8|7917.8|7912.8|7917.8|7912.8|7906.8|7901.8|35
1612274100000|2021-02-02 13:55:00|7918.8|7913.8|7915.8|7910.8|7921.8|7916.8|7915.8|7910.8|58
1612274400000|2021-02-02 14:00:00|7916.3|7911.3|7913.8|7908.8|7919.8|7914.8|7913.8|7908.8|49
1612274700000|2021-02-02 14:05:00|7913.3|7908.3|7908.8|7903.8|7913.8|7908.8|7907.8|7902.8|42
1612275000000|2021-02-02 14:10:00|7908.3|7903.3|7905.8|7900.8|7909.3|7904.3|7904.8|7899.8|35
1612275300000|2021-02-02 14:15:00|7905.3|7900.3|7909.8|7904.8|7911.3|7906.3|7904.8|7899.8|30
1612275600000|2021-02-02 14:20:00|7910.3|7905.3|7918.8|7913.8|7919.8|7914.8|7909.8|7904.8|40
1612275900000|2021-02-02 14:25:00|7919.3|7914.3|7933.3|7928.3|7937.3|7932.3|7919.3|7914.3|322
1612276200000|2021-02-02 14:30:00|7933.8|7928.8|7941.3|7936.3|7941.8|7936.8|7921.3|7916.3|184
1612276500000|2021-02-02 14:35:00|7941.8|7936.8|7942.8|7937.8|7946.8|7941.8|7936.8|7931.8|404
1612276800000|2021-02-02 14:40:00|7944.3|7939.3|7941.3|7936.3|7950.8|7945.8|7935.8|7930.8|305
1612277100000|2021-02-02 14:45:00|7941.8|7936.8|7929.8|7924.8|7942.3|7937.3|7924.8|7919.8|695
1612277400000|2021-02-02 14:50:00|7930.3|7925.3|7926.8|7921.8|7933.3|7928.3|7918.8|7913.8|206
1612277700000|2021-02-02 14:55:00|7928.3|7923.3|7931.8|7926.8|7938.8|7933.8|7924.8|7919.8|226
1612278000000|2021-02-02 15:00:00|7930.8|7925.8|7933.3|7928.3|7933.8|7928.8|7926.3|7921.3|272
1612278300000|2021-02-02 15:05:00|7932.8|7927.8|7927.3|7922.3|7935.8|7930.8|7924.8|7919.8|149
1612278600000|2021-02-02 15:10:00|7929.8|7924.8|7922.8|7917.8|7930.3|7925.3|7920.3|7915.3|86
1612278900000|2021-02-02 15:15:00|7923.3|7918.3|7929.3|7924.3|7933.8|7928.8|7923.3|7918.3|109
1612279200000|2021-02-02 15:20:00|7930.8|7925.8|7929.3|7924.3|7940.3|7935.3|7928.3|7923.3|128
1612279500000|2021-02-02 15:25:00|7928.8|7923.8|7924.3|7919.3|7933.3|7928.3|7923.3|7918.3|132
1612279800000|2021-02-02 15:30:00|7924.8|7919.8|7935.8|7930.8|7937.3|7932.3|7924.8|7919.8|101
1612280100000|2021-02-02 15:35:00|7935.3|7930.3|7942.3|7937.3|7943.3|7938.3|7932.3|7927.3|107
1612280400000|2021-02-02 15:40:00|7941.8|7936.8|7941.3|7936.3|7944.3|7939.3|7934.8|7929.8|142
1612280700000|2021-02-02 15:45:00|7942.3|7937.3|7954.3|7949.3|7954.8|7949.8|7941.8|7936.8|103
1612281000000|2021-02-02 15:50:00|7954.8|7949.8|7953.3|7948.3|7957.8|7952.8|7950.3|7945.3|199
1612281300000|2021-02-02 15:55:00|7953.8|7948.8|7952.3|7947.3|7957.8|7952.8|7952.3|7947.3|70
1612281600000|2021-02-02 16:00:00|7951.8|7946.8|7953.3|7948.3|7957.3|7952.3|7949.3|7944.3|123
1612281900000|2021-02-02 16:05:00|7952.3|7947.3|7954.3|7949.3|7954.3|7949.3|7947.8|7942.8|91
1612282200000|2021-02-02 16:10:00|7955.3|7950.3|7960.8|7955.8|7962.8|7957.8|7953.3|7948.3|94
1612282500000|2021-02-02 16:15:00|7960.3|7955.3|7962.8|7957.8|7962.8|7957.8|7953.8|7948.8|83
1612282800000|2021-02-02 16:20:00|7963.3|7958.3|7952.3|7947.3|7963.3|7958.3|7948.8|7943.8|157
1612283100000|2021-02-02 16:25:00|7952.8|7947.8|7944.3|7939.3|7955.8|7950.8|7942.3|7937.3|383
1612283400000|2021-02-02 16:30:00|7945.3|7938.3|7954.3|7946.3|7959.3|7952.3|7938.3|7931.3|1043
1612283700000|2021-02-02 16:35:00|7955.3|7947.3|7957.3|7951.3|7966.3|7960.3|7954.3|7946.3|399
1612284000000|2021-02-02 16:40:00|7956.3|7950.3|7958.3|7951.3|7959.3|7953.3|7956.3|7950.3|42
1612284300000|2021-02-02 16:45:00|7960.3|7952.3|7959.3|7951.3|7962.3|7955.3|7956.3|7948.3|38
1612284600000|2021-02-02 16:50:00|7960.3|7952.3|7958.3|7951.3|7961.3|7953.3|7957.3|7949.3|6
1612284900000|2021-02-02 16:55:00|7960.3|7952.3|7959.3|7952.3|7962.3|7956.3|7957.3|7950.3|39
1612285200000|2021-02-02 17:00:00|7958.3|7951.3|7961.3|7955.3|7961.3|7955.3|7957.3|7950.3|1009
1612285500000|2021-02-02 17:05:00|7962.3|7954.3|7965.3|7957.3|7965.3|7957.3|7962.3|7954.3|30
1612285800000|2021-02-02 17:10:00|7964.3|7956.3|7964.3|7957.3|7964.3|7957.3|7962.3|7955.3|14
1612286100000|2021-02-02 17:15:00|7963.3|7958.3|7959.3|7951.3|7963.3|7958.3|7958.3|7950.3|24
1612286400000|2021-02-02 17:20:00|7957.3|7950.3|7957.3|7949.3|7961.3|7954.3|7957.3|7949.3|8
1612286700000|2021-02-02 17:25:00|7956.3|7950.3|7955.3|7947.3|7956.3|7951.3|7953.3|7947.3|20
1612287000000|2021-02-02 17:30:00|7956.3|7948.3|7956.3|7949.3|7959.3|7951.3|7955.3|7948.3|22
1612287300000|2021-02-02 17:35:00|7957.3|7950.3|7959.3|7951.3|7960.3|7952.3|7957.3|7949.3|5
1612287600000|2021-02-02 17:40:00|7958.3|7950.3|7961.3|7953.3|7961.3|7953.3|7957.3|7950.3|3
1612287900000|2021-02-02 17:45:00|7962.3|7954.3|7963.3|7954.3|7964.3|7956.3|7961.3|7953.3|160
1612288200000|2021-02-02 17:50:00|7962.3|7955.3|7962.3|7956.3|7962.3|7956.3|7962.3|7955.3|9
1612288500000|2021-02-02 17:55:00|7963.3|7957.3|7968.3|7962.3|7968.3|7962.3|7963.3|7956.3|8
1612288800000|2021-02-02 18:00:00|7969.3|7961.3|7961.3|7953.3|7969.3|7961.3|7961.3|7953.3|39
1612289100000|2021-02-02 18:05:00|7960.3|7952.3|7959.3|7952.3|7961.3|7953.3|7958.3|7951.3|16
1612289400000|2021-02-02 18:10:00|7958.3|7953.3|7959.3|7951.3|7959.3|7953.3|7958.3|7951.3|4
1612289700000|2021-02-02 18:15:00|7958.3|7950.3|7954.3|7947.3|7958.3|7950.3|7954.3|7946.3|6
1612290000000|2021-02-02 18:20:00|7955.3|7948.3|7954.3|7947.3|7956.3|7948.3|7953.3|7946.3|1
1612290300000|2021-02-02 18:25:00|7953.3|7948.3|7955.3|7948.3|7956.3|7948.3|7953.3|7947.3|0
1612290600000|2021-02-02 18:30:00|7956.3|7949.3|7956.3|7949.3|7957.3|7949.3|7955.3|7948.3|3
1612290900000|2021-02-02 18:35:00|7957.3|7950.3|7960.3|7952.3|7960.3|7952.3|7956.3|7949.3|6
1612291200000|2021-02-02 18:40:00|7959.3|7954.3|7958.3|7951.3|7959.3|7954.3|7958.3|7950.3|6
1612291500000|2021-02-02 18:45:00|7960.3|7949.3|7954.3|7947.3|7960.3|7950.3|7952.3|7946.3|22
1612291800000|2021-02-02 18:50:00|7953.3|7946.3|7950.3|7944.3|7954.3|7946.3|7950.3|7944.3|10
1612292100000|2021-02-02 18:55:00|7952.3|7945.3|7953.3|7941.3|7953.3|7946.8|7950.3|7941.3|37
1612292400000|2021-02-02 19:00:00|7953.2|7941.2|7955.1|7943.1|7957.5|7945.5|7953.2|7941.2|0
1612292700000|2021-02-02 19:05:00|7955.3|7943.3|7959|7947|7961.4|7949.4|7955.3|7943.3|0
1612293000000|2021-02-02 19:10:00|7959.1|7947.1|7959.3|7947.3|7959.4|7947.4|7956.9|7944.9|0
1612293300000|2021-02-02 19:15:00|7959.4|7947.4|7957|7945|7961.2|7949.2|7954.7|7942.7|0
1612293600000|2021-02-02 19:20:00|7956.9|7944.9|7954.7|7942.7|7957.3|7945.3|7954.7|7942.7|0
1612293900000|2021-02-02 19:25:00|7954.8|7942.8|7954.7|7942.7|7954.8|7942.8|7952.5|7940.5|0
1612294200000|2021-02-02 19:30:00|7954.8|7942.8|7959.1|7947.1|7959.2|7947.2|7954.6|7942.6|0
1612294500000|2021-02-02 19:35:00|7959.2|7947.2|7959|7947|7959.2|7947.2|7957.1|7945.1|0
1612294800000|2021-02-02 19:40:00|7958.9|7946.9|7958.8|7946.8|7959|7947|7958.7|7946.7|0
1612295100000|2021-02-02 19:45:00|7958.7|7946.7|7958.9|7946.9|7959|7947|7956.9|7944.9|0
1612295400000|2021-02-02 19:50:00|7958.8|7946.8|7958.5|7946.5|7958.9|7946.9|7954.6|7942.6|0
1612295700000|2021-02-02 19:55:00|7958.6|7946.6|7961.1|7949.1|7961.1|7949.1|7958.5|7946.5|0
1612296000000|2021-02-02 20:00:00|7961|7949|7960.9|7948.9|7961.1|7949.1|7956.3|7944.3|0
1612296300000|2021-02-02 20:05:00|7960.8|7948.8|7958.6|7946.6|7960.8|7948.8|7956.7|7944.7|0
1612296600000|2021-02-02 20:10:00|7958.5|7946.5|7952.1|7940.1|7958.6|7946.6|7952|7940|0
1612296900000|2021-02-02 20:15:00|7952|7940|7955.9|7943.9|7956.2|7944.2|7951.6|7939.6|0
1612297200000|2021-02-02 20:20:00|7955.8|7943.8|7955.7|7943.7|7956.2|7944.2|7953.7|7941.7|0
1612297500000|2021-02-02 20:25:00|7955.8|7943.8|7958.3|7946.3|7958.5|7946.5|7955.6|7943.6|0
1612297800000|2021-02-02 20:30:00|7958.2|7946.2|7959.8|7947.8|7960.3|7948.3|7956.3|7944.3|0
1612298100000|2021-02-02 20:35:00|7959.7|7947.7|7967.3|7955.3|7967.5|7955.5|7959.3|7947.3|0
1612298400000|2021-02-02 20:40:00|7967.2|7955.2|7962.4|7950.4|7969.3|7957.3|7960.6|7948.6|0
1612298700000|2021-02-02 20:45:00|7962.3|7950.3|7969.1|7957.1|7971.3|7959.3|7962.3|7950.3|0
1612299000000|2021-02-02 20:50:00|7968.7|7956.7|7970.1|7958.1|7974.8|7962.8|7966.7|7954.7|0
1612299300000|2021-02-02 20:55:00|7970|7958|7972.1|7960.1|7978.5|7966.5|7969.3|7957.3|0
1612299600000|2021-02-02 21:00:00|7972|7960|7982.6|7970.6|7982.6|7970.6|7963.4|7951.4|0
1612299900000|2021-02-02 21:05:00|7982.7|7970.7|7978.7|7966.7|7989.1|7977.1|7976.7|7964.7|0
1612300200000|2021-02-02 21:10:00|7979.1|7967.1|7983|7971|7984.5|7972.5|7977.8|7965.8|0
1612300500000|2021-02-02 21:15:00|7982.8|7970.8|7980.4|7968.4|7982.8|7970.8|7980.4|7968.4|0
1612300800000|2021-02-02 21:20:00|7980.6|7968.6|7979.2|7967.2|7982.2|7970.2|7978.2|7966.2|0
1612301100000|2021-02-02 21:25:00|7979|7967|7979.6|7967.6|7980|7968|7977.8|7965.8|0
1612301400000|2021-02-02 21:30:00|7979.5|7967.5|7971.3|7959.3|7979.5|7967.5|7969.1|7957.1|0
1612301700000|2021-02-02 21:35:00|7970.9|7958.9|7973.1|7961.1|7974.6|7962.6|7970.4|7958.4|0
1612302000000|2021-02-02 21:40:00|7972.9|7960.9|7978.8|7966.8|7981.3|7969.3|7972.4|7960.4|0
1612302300000|2021-02-02 21:45:00|7978.9|7966.9|7980.4|7968.4|7980.8|7968.8|7978.4|7966.4|0
1612302600000|2021-02-02 21:50:00|7980.3|7968.3|7982.6|7970.6|7983|7971|7979.3|7967.3|0
1612302900000|2021-02-02 21:55:00|7983|7971|7983.9|7971.9|7985|7973|7982.6|7970.6|0
1612303200000|2021-02-02 22:00:00|7983.3|7971.3|7984.7|7972.7|7984.7|7972.7|7983.3|7971.3|0
1612303500000|2021-02-02 22:05:00|7984.1|7972.1|7986.1|7974.1|7986.9|7974.9|7984.1|7972.1|0
1612303800000|2021-02-02 22:10:00|7985.7|7973.7|7987.1|7975.1|7987.3|7975.3|7985.7|7973.7|0
1612304100000|2021-02-02 22:15:00|7986.5|7974.5|7986.3|7974.3|7987.1|7975.1|7985.7|7973.7|0
1612304400000|2021-02-02 22:20:00|7985.9|7973.9|7986.3|7974.3|7986.3|7974.3|7985.7|7973.7|0
1612304700000|2021-02-02 22:25:00|7985.7|7973.7|7986.3|7974.3|7986.3|7974.3|7985.5|7973.5|0
1612305000000|2021-02-02 22:30:00|7985.7|7973.7|7985.2|7973.2|7986.1|7974.1|7985.2|7973.2|0
1612305300000|2021-02-02 22:35:00|7985.7|7973.7|7981.8|7969.8|7985.9|7973.9|7981.2|7969.2|0
1612305600000|2021-02-02 22:40:00|7981.4|7969.4|7982.3|7970.3|7983.5|7971.5|7981.2|7969.2|0
1612305900000|2021-02-02 22:45:00|7982.1|7970.1|7983.4|7971.4|7983.4|7971.4|7981.7|7969.7|0
1612306200000|2021-02-02 22:50:00|7983.8|7971.8|7988.2|7976.2|7988.6|7976.6|7983.8|7971.8|0
1612306500000|2021-02-02 22:55:00|7988.1|7976.1|7987.1|7975.1|7989.1|7977.1|7985.9|7973.9|0
1612306800000|2021-02-02 23:00:00|7987.4|7975.4|7983.4|7971.4|7991.4|7979.4|7982.8|7970.8|0
1612307100000|2021-02-02 23:05:00|7983.5|7971.5|7981|7969|7983.9|7971.9|7979.9|7967.9|0
1612307400000|2021-02-02 23:10:00|7981.2|7969.2|7991|7979|7991.2|7979.2|7981|7969|0
1612307700000|2021-02-02 23:15:00|7990.8|7978.8|7993|7981|7993.7|7981.7|7990.5|7978.5|0
1612308000000|2021-02-02 23:20:00|7992.9|7980.9|7991.9|7979.9|7993|7981|7989.3|7977.3|0
1612308300000|2021-02-02 23:25:00|7991.7|7979.7|7991.9|7979.9|7993.5|7981.5|7990.8|7978.8|0
1612308600000|2021-02-02 23:30:00|7992.2|7980.2|7993.4|7981.4|7995.1|7983.1|7990.9|7978.9|0
1612308900000|2021-02-02 23:35:00|7993.2|7981.2|7994.8|7982.8|7996.5|7984.5|7993.2|7981.2|0
1612309200000|2021-02-02 23:40:00|7995.2|7983.2|7995.6|7983.6|7996.1|7984.1|7992.8|7980.8|0
1612309500000|2021-02-02 23:45:00|7995.2|7983.2|7992.4|7980.4|7995.2|7983.2|7991|7979|0
1612309800000|2021-02-02 23:50:00|7992.3|7980.3|7991.9|7979.9|7993.3|7981.3|7990.1|7978.1|0
1612310100000|2021-02-02 23:55:00|7992.1|7980.1|7986.8|7974.8|7992.8|7980.8|7985.5|7973.5|0
1612310400000|2021-02-03 00:00:00|7986.9|7974.9|7984.1|7972.1|7988.2|7976.2|7982.3|7970.3|0
1612310700000|2021-02-03 00:05:00|7984|7972|7982.9|7970.9|7984.8|7972.8|7980.8|7968.8|0
1612311000000|2021-02-03 00:10:00|7982.8|7970.8|7978.4|7966.4|7986.2|7974.2|7978|7966|0
1612311300000|2021-02-03 00:15:00|7978.2|7966.2|7984|7972|7986.1|7974.1|7973.6|7961.6|0
1612311600000|2021-02-03 00:20:00|7984.1|7972.1|7990.5|7978.5|7992.6|7980.6|7984|7972|0
1612311900000|2021-02-03 00:25:00|7988.4|7976.4|7990.7|7978.7|7992.7|7980.7|7988.3|7976.3|0
1612312200000|2021-02-03 00:30:00|7990.6|7978.6|7986.4|7974.4|7990.7|7978.7|7986.3|7974.3|0
1612312500000|2021-02-03 00:35:00|7987.2|7975.2|7992.2|7980.2|7993.3|7981.3|7985.2|7973.2|0
1612312800000|2021-02-03 00:40:00|7992.3|7980.3|7993.1|7981.1|7997.5|7985.5|7991.2|7979.2|0
1612313100000|2021-02-03 00:45:00|7993.2|7981.2|7995.3|7983.3|7995.4|7983.4|7993.2|7981.2|0
1612313400000|2021-02-03 00:50:00|7995.4|7983.4|7993.3|7981.3|7995.4|7983.4|7993.2|7981.2|0
1612313700000|2021-02-03 00:55:00|7993.4|7981.4|7992.4|7980.4|7995.4|7983.4|7992.4|7980.4|0
1612314000000|2021-02-03 01:00:00|7991.1|7979.1|7988.8|7976.8|7995.3|7983.3|7986.6|7974.6|0
1612314300000|2021-02-03 01:05:00|7988.7|7976.7|7982.6|7970.6|7988.9|7976.9|7982.6|7970.6|0
1612314600000|2021-02-03 01:10:00|7983.4|7971.4|7980.5|7968.5|7984.8|7972.8|7980.4|7968.4|0
1612314900000|2021-02-03 01:15:00|7979.7|7967.7|7978.4|7966.4|7980.6|7968.6|7978.3|7966.3|0
1612315200000|2021-02-03 01:20:00|7978|7966|7967.7|7955.7|7978|7966|7967.7|7955.7|0
1612315500000|2021-02-03 01:25:00|7967.6|7955.6|7970.1|7958.1|7972.3|7960.3|7965.5|7953.5|0
1612315800000|2021-02-03 01:30:00|7969.7|7957.7|7969.8|7957.8|7974.4|7962.4|7967.7|7955.7|0
1612316100000|2021-02-03 01:35:00|7968.7|7956.7|7972|7960|7974.2|7962.2|7966.5|7954.5|0
1612316400000|2021-02-03 01:40:00|7971.9|7959.9|7977.5|7965.5|7977.5|7965.5|7968.9|7956.9|0
1612316700000|2021-02-03 01:45:00|7977.4|7965.4|7979.6|7967.6|7981.8|7969.8|7975.3|7963.3|0
1612317000000|2021-02-03 01:50:00|7980|7968|7973.3|7961.3|7981.7|7969.7|7973.3|7961.3|0
1612317300000|2021-02-03 01:55:00|7973.4|7961.4|7979.8|7967.8|7982|7970|7973.4|7961.4|0
1612317600000|2021-02-03 02:00:00|7979.4|7967.4|7971.2|7959.2|7979.4|7967.4|7971.1|7959.1|0
1612317900000|2021-02-03 02:05:00|7971.1|7959.1|7974.3|7962.3|7975.3|7963.3|7966.6|7954.6|0
1612318200000|2021-02-03 02:10:00|7973.9|7961.9|7977.4|7965.4|7977.7|7965.7|7972.1|7960.1|0
1612318500000|2021-02-03 02:15:00|7977|7965|7975.5|7963.5|7977.7|7965.7|7973.3|7961.3|0
1612318800000|2021-02-03 02:20:00|7976.5|7964.5|7977.6|7965.6|7977.6|7965.6|7973.2|7961.2|0
1612319100000|2021-02-03 02:25:00|7977.7|7965.7|7977.8|7965.8|7979.9|7967.9|7977.6|7965.6|0
1612319400000|2021-02-03 02:30:00|7978.5|7966.5|7979.9|7967.9|7981|7969|7977.7|7965.7|0
1612319700000|2021-02-03 02:35:00|7980|7968|7977.7|7965.7|7980|7968|7975.6|7963.6|0
1612320000000|2021-02-03 02:40:00|7977.8|7965.8|7973.5|7961.5|7977.8|7965.8|7973.4|7961.4|0
1612320300000|2021-02-03 02:45:00|7975.6|7963.6|7977.7|7965.7|7977.7|7965.7|7971.2|7959.2|0
1612320600000|2021-02-03 02:50:00|7977.3|7965.3|7975.6|7963.6|7977.7|7965.7|7975.5|7963.5|0
1612320900000|2021-02-03 02:55:00|7976|7964|7975.6|7963.6|7977.7|7965.7|7973.4|7961.4|0
1612321200000|2021-02-03 03:00:00|7976|7964|7973.3|7961.3|7977.7|7965.7|7971.2|7959.2|0
1612321500000|2021-02-03 03:05:00|7973.2|7961.2|7975.5|7963.5|7975.5|7963.5|7971.1|7959.1|0
1612321800000|2021-02-03 03:10:00|7975.4|7963.4|7975.3|7963.3|7977.5|7965.5|7975.3|7963.3|0
1612322100000|2021-02-03 03:15:00|7975.4|7963.4|7974.3|7962.3|7977.5|7965.5|7973.2|7961.2|0
1612322400000|2021-02-03 03:20:00|7973.9|7961.9|7973.2|7961.2|7975.3|7963.3|7973.1|7961.1|0
1612322700000|2021-02-03 03:25:00|7973.1|7961.1|7973.2|7961.2|7975.3|7963.3|7973.1|7961.1|0
1612323000000|2021-02-03 03:30:00|7973.1|7961.1|7968.9|7956.9|7973.2|7961.2|7968.7|7956.7|0
1612323300000|2021-02-03 03:35:00|7968.8|7956.8|7968.8|7956.8|7968.9|7956.9|7966.6|7954.6|0
1612323600000|2021-02-03 03:40:00|7968.9|7956.9|7969.6|7957.6|7971|7959|7968.8|7956.8|0
1612323900000|2021-02-03 03:45:00|7970.9|7958.9|7970.9|7958.9|7971|7959|7968.8|7956.8|0
1612324200000|2021-02-03 03:50:00|7970.1|7958.1|7973|7961|7974.2|7962.2|7968.8|7956.8|0
1612324500000|2021-02-03 03:55:00|7973.1|7961.1|7973|7961|7974.2|7962.2|7973|7961|0
1612324800000|2021-02-03 04:00:00|7972.2|7960.2|7973|7961|7974.1|7962.1|7970.9|7958.9|0
1612325100000|2021-02-03 04:05:00|7973.1|7961.1|7977.4|7965.4|7977.5|7965.5|7973|7961|0
1612325400000|2021-02-03 04:10:00|7977.5|7965.5|7981.8|7969.8|7981.8|7969.8|7975.4|7963.4|0
1612325700000|2021-02-03 04:15:00|7981.4|7969.4|7981.8|7969.8|7981.8|7969.8|7979.6|7967.6|0
1612326000000|2021-02-03 04:20:00|7981|7969|7979.6|7967.6|7981.7|7969.7|7979.6|7967.6|0
1612326300000|2021-02-03 04:25:00|7979.2|7967.2|7977.5|7965.5|7979.6|7967.6|7975.4|7963.4|0
1612326600000|2021-02-03 04:30:00|7977.6|7965.6|7975.5|7963.5|7979.8|7967.8|7975.5|7963.5|0
1612327200000|2021-02-03 04:40:00|7975.4|7963.4|7977.6|7965.6|7977.6|7965.6|7975.4|7963.4|0
1612327500000|2021-02-03 04:45:00|7978.4|7966.4|7977.5|7965.5|7979.7|7967.7|7976.4|7964.4|0
1612327800000|2021-02-03 04:50:00|7977.1|7965.1|7975.4|7963.4|7977.6|7965.6|7975.4|7963.4|0
1612328100000|2021-02-03 04:55:00|7975.3|7963.3|7977.6|7965.6|7977.6|7965.6|7975.3|7963.3|0
1612328400000|2021-02-03 05:00:00|7978.4|7966.4|7981.9|7969.9|7981.9|7969.9|7977.6|7965.6|0
1612328700000|2021-02-03 05:05:00|7982|7970|7977.6|7965.6|7984.1|7972.1|7977.6|7965.6|0
1612329000000|2021-02-03 05:10:00|7977.2|7965.2|7977.5|7965.5|7977.6|7965.6|7975.4|7963.4|0
1612329300000|2021-02-03 05:15:00|7977.6|7965.6|7981.9|7969.9|7981.9|7969.9|7977.5|7965.5|0
1612329600000|2021-02-03 05:20:00|7981.8|7969.8|7984.1|7972.1|7986.2|7974.2|7979.8|7967.8|0
1612329900000|2021-02-03 05:25:00|7984.2|7972.2|7986.6|7974.6|7988.5|7976.5|7984.1|7972.1|0
1612330200000|2021-02-03 05:30:00|7985.8|7973.8|7982.4|7970.4|7985.8|7973.8|7980.3|7968.3|0
1612330500000|2021-02-03 05:35:00|7982|7970|7980.3|7968.3|7982.4|7970.4|7978.2|7966.2|0
1612330800000|2021-02-03 05:40:00|7980.2|7968.2|7975.2|7963.2|7980.3|7968.3|7974.1|7962.1|0
1612331100000|2021-02-03 05:45:00|7974.8|7962.8|7975.5|7963.5|7976.5|7964.5|7973.2|7961.2|0
1612331400000|2021-02-03 05:50:00|7975.4|7963.4|7975.5|7963.5|7975.5|7963.5|7973.4|7961.4|0
1612331700000|2021-02-03 05:55:00|7976.3|7964.3|7977.6|7965.6|7979.7|7967.7|7975.5|7963.5|0
1612332000000|2021-02-03 06:00:00|7977.7|7965.7|7975.4|7963.4|7977.7|7965.7|7973.4|7961.4|0
1612332300000|2021-02-03 06:05:00|7975.5|7963.5|7973.5|7961.5|7977.7|7965.7|7973.5|7961.5|0
1612332600000|2021-02-03 06:10:00|7973.4|7961.4|7970.3|7958.3|7973.5|7961.5|7969.2|7957.2|0
1612332900000|2021-02-03 06:15:00|7969.9|7957.9|7975.7|7963.7|7976.7|7964.7|7969.3|7957.3|0
1612333200000|2021-02-03 06:20:00|7976.4|7964.4|7973.5|7961.5|7977.8|7965.8|7973.5|7961.5|0
1612333500000|2021-02-03 06:25:00|7973.9|7961.9|7971.4|7959.4|7974.5|7962.5|7971.4|7959.4|0
1612333800000|2021-02-03 06:30:00|7971.3|7959.3|7971.3|7959.3|7973.4|7961.4|7969.2|7957.2|0
1612334100000|2021-02-03 06:35:00|7971.2|7959.2|7971.2|7959.2|7973.3|7961.3|7969.1|7957.1|0
1612334400000|2021-02-03 06:40:00|7971.3|7959.3|7975.5|7963.5|7975.5|7963.5|7971.2|7959.2|0
1612334700000|2021-02-03 06:45:00|7975.1|7963.1|7977.1|7965.1|7977.6|7965.6|7974.4|7962.4|0
1612335000000|2021-02-03 06:50:00|7977.2|7965.2|7977.1|7965.1|7979.3|7967.3|7977.1|7965.1|0
1612335300000|2021-02-03 06:55:00|7976.3|7964.3|7981.2|7969.2|7981.2|7969.2|7975|7963|0
1612335600000|2021-02-03 07:00:00|7979.9|7967.9|8010.3|8005.3|8012.3|8007.3|7976.1|7964.1|108
1612335900000|2021-02-03 07:05:00|8010.8|8005.8|8008.3|8003.3|8012.3|8007.3|8004.8|7999.8|26
1612336200000|2021-02-03 07:10:00|8008.8|8003.8|8017.8|8012.8|8020.8|8015.8|8008.8|8003.8|33
1612336500000|2021-02-03 07:15:00|8017.3|8012.3|8012.8|8007.8|8017.3|8012.3|8012.3|8007.3|5
1612336800000|2021-02-03 07:20:00|8012.3|8007.3|8019.3|8014.3|8020.8|8015.8|8011.8|8006.8|14
1612337100000|2021-02-03 07:25:00|8020.3|8015.3|8019.3|8014.3|8021.8|8016.8|8015.3|8010.3|5
1612337400000|2021-02-03 07:30:00|8019.8|8014.8|8024.3|8019.3|8025.8|8020.8|8017.8|8012.8|16
1612337700000|2021-02-03 07:35:00|8024.8|8019.8|8027.8|8022.8|8027.8|8022.8|8022.8|8017.8|14
1612338000000|2021-02-03 07:40:00|8026.8|8021.8|8029.8|8024.8|8031.8|8026.8|8024.3|8019.3|35
1612338300000|2021-02-03 07:45:00|8030.3|8025.3|8035.8|8030.8|8036.8|8031.8|8029.3|8024.3|26
1612338600000|2021-02-03 07:50:00|8036.3|8031.3|8044.3|8039.3|8045.3|8040.3|8034.3|8029.3|64
1612338900000|2021-02-03 07:55:00|8044.8|8039.8|8053.3|8048.3|8054.8|8049.8|8041.8|8036.8|90
1612339200000|2021-02-03 08:00:00|8053.8|8048.8|8080.3|8075.3|8092.3|8087.3|8044.3|8039.3|400
1612339500000|2021-02-03 08:05:00|8079.8|8074.8|8072.3|8067.3|8084.8|8079.8|8059.3|8054.3|289
1612339800000|2021-02-03 08:10:00|8071.8|8066.8|8058.8|8053.8|8079.8|8074.8|8052.3|8047.3|183
1612340100000|2021-02-03 08:15:00|8059.3|8054.3|8049.3|8044.3|8067.8|8062.8|8048.8|8043.8|197
1612340400000|2021-02-03 08:20:00|8048.8|8043.8|8045.3|8040.3|8050.8|8045.8|8043.3|8038.3|135
1612340700000|2021-02-03 08:25:00|8046.3|8041.3|8050.3|8045.3|8061.3|8056.3|8044.8|8039.8|97
1612341000000|2021-02-03 08:30:00|8049.8|8044.8|8062.3|8057.3|8062.8|8057.8|8042.8|8037.8|110
1612341300000|2021-02-03 08:35:00|8061.8|8056.8|8041.8|8036.8|8061.8|8056.8|8041.8|8036.8|97
1612341600000|2021-02-03 08:40:00|8040.5|8035.5|8037.5|8032.5|8041.5|8036.5|8030|8025|108
1612341900000|2021-02-03 08:45:00|8037|8032|8032.5|8027.5|8041|8036|8024.5|8019.5|164
1612342200000|2021-02-03 08:50:00|8033|8028|8028.5|8023.5|8037|8032|8026|8021|154
1612342500000|2021-02-03 08:55:00|8028|8023|8037.5|8032.5|8040|8035|8028|8023|39
1612342800000|2021-02-03 09:00:00|8038|8033|8030.5|8025.5|8039|8034|8030.5|8025.5|114
1612343100000|2021-02-03 09:05:00|8030|8025|8013.5|8008.5|8030|8025|8011|8006|110
1612343400000|2021-02-03 09:10:00|8014|8009|8014|8009|8022.5|8017.5|8011.5|8006.5|32
1612343700000|2021-02-03 09:15:00|8013.5|8008.5|8006|8001|8018.5|8013.5|8001|7996|201
1612344000000|2021-02-03 09:20:00|8005.5|8000.5|7991|7986|8005.5|8000.5|7987|7982|143
1612344300000|2021-02-03 09:25:00|7990.5|7985.5|7996.5|7991.5|8001.5|7996.5|7987|7982|108
1612344600000|2021-02-03 09:30:00|7996|7991|7999|7994|8004.5|7999.5|7993.5|7988.5|130
1612344900000|2021-02-03 09:35:00|7998.5|7993.5|7995|7990|8003|7998|7994|7989|103
1612345200000|2021-02-03 09:40:00|7994.5|7989.5|8005|8000|8005.5|8000.5|7993|7988|51
1612345500000|2021-02-03 09:45:00|8005.5|8000.5|8004.5|7999.5|8007|8002|8001|7996|46
1612345800000|2021-02-03 09:50:00|8005|8000|8006|8001|8011.5|8006.5|8000|7995|97
1612346100000|2021-02-03 09:55:00|8005.5|8000.5|8009|8004|8012.5|8007.5|8004|7999|38
1612346400000|2021-02-03 10:00:00|8008.5|8003.5|8015.5|8010.5|8017|8012|8007.5|8002.5|50
1612346700000|2021-02-03 10:05:00|8015|8010|8010.5|8005.5|8018|8013|8010.5|8005.5|103
1612347000000|2021-02-03 10:10:00|8010|8005|8009.5|8004.5|8014|8009|8007.5|8002.5|42
1612347300000|2021-02-03 10:15:00|8009|8004|8014|8009|8017|8012|8006.5|8001.5|65
1612347600000|2021-02-03 10:20:00|8014.5|8009.5|8014.5|8009.5|8015|8010|8008|8003|14
1612347900000|2021-02-03 10:25:00|8015|8010|8010.5|8005.5|8015|8010|8004|7999|26
1612348200000|2021-02-03 10:30:00|8010|8005|8008.5|8003.5|8011.5|8006.5|8007|8002|14
1612348500000|2021-02-03 10:35:00|8008|8003|8010|8005|8012.5|8007.5|8006|8001|41
1612348800000|2021-02-03 10:40:00|8009.5|8004.5|8013.5|8008.5|8014|8009|8008|8003|25
1612349100000|2021-02-03 10:45:00|8013|8008|8017.5|8012.5|8019|8014|8012|8007|37
1612349400000|2021-02-03 10:50:00|8018|8013|8020|8015|8022|8017|8017|8012|36
1612349700000|2021-02-03 10:55:00|8020.5|8015.5|8014|8009|8020.5|8015.5|8014|8009|28
1612350000000|2021-02-03 11:00:00|8013.5|8008.5|8014.5|8009.5|8021.5|8016.5|8013.5|8008.5|25
1612350300000|2021-02-03 11:05:00|8015|8010|8019.5|8014.5|8023|8018|8015|8010|33
1612350600000|2021-02-03 11:10:00|8020|8015|8011.5|8006.5|8020|8015|8011|8006|46
1612350900000|2021-02-03 11:15:00|8012|8007|8009.5|8004.5|8013|8008|8008|8003|14
1612351200000|2021-02-03 11:20:00|8009|8004|8016|8011|8017|8012|8009|8004|25
1612351500000|2021-02-03 11:25:00|8015.5|8010.5|8013.5|8008.5|8017|8012|8011|8006|11
1612351800000|2021-02-03 11:30:00|8014|8009|8016|8011|8017|8012|8013|8008|17
1612352100000|2021-02-03 11:35:00|8015.5|8010.5|8017.5|8012.5|8021.5|8016.5|8014|8009|51
1612352400000|2021-02-03 11:40:00|8018|8013|8018|8013|8022|8017|8016.5|8011.5|27
1612352700000|2021-02-03 11:45:00|8017.5|8012.5|8020.5|8015.5|8023.5|8018.5|8017|8012|34
1612353000000|2021-02-03 11:50:00|8020|8015|8019|8014|8021|8016|8016.5|8011.5|12
1612353300000|2021-02-03 11:55:00|8018.5|8013.5|8028|8023|8029|8024|8018|8013|37
1612353600000|2021-02-03 12:00:00|8028.5|8023.5|8021.5|8016.5|8031.5|8026.5|8021|8016|79
1612353900000|2021-02-03 12:05:00|8022|8017|8019|8014|8023.5|8018.5|8017|8012|48
1612354200000|2021-02-03 12:10:00|8018.5|8013.5|8024.5|8019.5|8026.5|8021.5|8018|8013|82
1612354500000|2021-02-03 12:15:00|8025|8020|8028.5|8023.5|8029|8024|8024.5|8019.5|45
1612354800000|2021-02-03 12:20:00|8028|8023|8022|8017|8029.5|8024.5|8020|8015|76
1612355100000|2021-02-03 12:25:00|8022.5|8017.5|8034|8029|8036|8031|8022.5|8017.5|193
1612355400000|2021-02-03 12:30:00|8034.5|8029.5|8038|8033|8039|8034|8029|8024|77
1612355700000|2021-02-03 12:35:00|8038.5|8033.5|8042|8037|8044|8039|8037|8032|66
1612356000000|2021-02-03 12:40:00|8041.8|8036.8|8041.8|8036.8|8045.3|8040.3|8040.8|8035.8|50
1612356300000|2021-02-03 12:45:00|8042.3|8037.3|8040.8|8035.8|8045.8|8040.8|8037.8|8032.8|45
1612356600000|2021-02-03 12:50:00|8041.3|8036.3|8052.8|8047.8|8052.8|8047.8|8040.8|8035.8|107
1612356900000|2021-02-03 12:55:00|8053.3|8048.3|8053.3|8048.3|8056.3|8051.3|8051.8|8046.8|57
1612357200000|2021-02-03 13:00:00|8053.8|8048.8|8052.3|8047.3|8055.8|8050.8|8050.8|8045.8|22
1612357500000|2021-02-03 13:05:00|8052.8|8047.8|8048.8|8043.8|8053.8|8048.8|8045.8|8040.8|19
1612357800000|2021-02-03 13:10:00|8048.3|8043.3|8049.8|8044.8|8049.8|8044.8|8045.8|8040.8|71
1612358100000|2021-02-03 13:15:00|8050.3|8045.3|8052.8|8047.8|8055.8|8050.8|8049.8|8044.8|56
1612358400000|2021-02-03 13:20:00|8053.3|8048.3|8055.8|8050.8|8056.8|8051.8|8052.3|8047.3|37
1612358700000|2021-02-03 13:25:00|8056.3|8051.3|8052.8|8047.8|8060.8|8055.8|8049.3|8044.3|74
1612359000000|2021-02-03 13:30:00|8053.3|8048.3|8048.8|8043.8|8054.8|8049.8|8048.8|8043.8|30
1612359300000|2021-02-03 13:35:00|8049.3|8044.3|8048.3|8043.3|8051.3|8046.3|8044.8|8039.8|66
1612359600000|2021-02-03 13:40:00|8048.8|8043.8|8048.8|8043.8|8052.3|8047.3|8047.8|8042.8|17
1612359900000|2021-02-03 13:45:00|8049.3|8044.3|8047.8|8042.8|8050.8|8045.8|8045.8|8040.8|27
1612360200000|2021-02-03 13:50:00|8048.3|8043.3|8052.3|8047.3|8054.3|8049.3|8048.3|8043.3|21
1612360500000|2021-02-03 13:55:00|8052.8|8047.8|8049.8|8044.8|8053.3|8048.3|8047.8|8042.8|36
1612360800000|2021-02-03 14:00:00|8049.3|8044.3|8037.8|8032.8|8052.3|8047.3|8037.8|8032.8|70
1612361100000|2021-02-03 14:05:00|8038.3|8033.3|8034.8|8029.8|8042.8|8037.8|8029.3|8024.3|52
1612361400000|2021-02-03 14:10:00|8033.3|8028.3|8032.8|8027.8|8037.8|8032.8|8031.8|8026.8|37
1612361700000|2021-02-03 14:15:00|8032.3|8027.3|8019.8|8014.8|8032.8|8027.8|8019.8|8014.8|41
1612362000000|2021-02-03 14:20:00|8020.8|8015.8|8025.8|8020.8|8026.8|8021.8|8017.3|8012.3|52
1612362300000|2021-02-03 14:25:00|8026.3|8021.3|8031.3|8026.3|8035.3|8030.3|8023.8|8018.8|90
1612362600000|2021-02-03 14:30:00|8031.8|8026.8|8030.8|8025.8|8034.8|8029.8|8022.8|8017.8|157
1612362900000|2021-02-03 14:35:00|8032.3|8027.3|8024.8|8019.8|8035.3|8030.3|8017.8|8012.8|148
1612363200000|2021-02-03 14:40:00|8023.8|8018.8|8007.8|8002.8|8028.3|8023.3|8007.3|8002.3|189
1612363500000|2021-02-03 14:45:00|8007.3|8002.3|8014.8|8009.8|8018.8|8013.8|7998.8|7993.8|238
1612363800000|2021-02-03 14:50:00|8014.3|8009.3|8002.3|7997.3|8015.8|8010.8|7998.3|7993.3|70
1612364100000|2021-02-03 14:55:00|8002.8|7997.8|8003.3|7998.3|8007.8|8002.8|8000.8|7995.8|90
1612364400000|2021-02-03 15:00:00|8004.8|7999.8|8003.3|7998.3|8009.3|8004.3|7998.3|7993.3|101
1612364700000|2021-02-03 15:05:00|8003.8|7998.8|8004.8|7999.8|8009.8|8004.8|8002.8|7997.8|82
1612365000000|2021-02-03 15:10:00|8004.9|7999.9|7997.4|7992.4|8005.4|8000.4|7995.9|7990.9|67
1612365300000|2021-02-03 15:15:00|7997.9|7992.9|7985.9|7980.9|8000.9|7995.9|7984.9|7979.9|124
1612365600000|2021-02-03 15:20:00|7987.4|7982.4|7998.9|7993.9|8002.4|7997.4|7987.4|7982.4|71
1612365900000|2021-02-03 15:25:00|7998.4|7993.4|7991.9|7986.9|7998.9|7993.9|7989.9|7984.9|112
1612366200000|2021-02-03 15:30:00|7990.9|7985.9|7987.9|7982.9|7998.9|7993.9|7987.9|7982.9|66
1612366500000|2021-02-03 15:35:00|7988.4|7983.4|7994.9|7989.9|7998.9|7993.9|7987.4|7982.4|58
1612366800000|2021-02-03 15:40:00|7995.4|7990.4|8004.9|7999.9|8004.9|7999.9|7995.4|7990.4|52
1612367100000|2021-02-03 15:45:00|8004.4|7999.4|8006.9|8001.9|8008.4|8003.4|8002.9|7997.9|61
1612367400000|2021-02-03 15:50:00|8006.4|8001.4|8014.9|8009.9|8014.9|8009.9|8005.9|8000.9|165
1612367700000|2021-02-03 15:55:00|8013.9|8008.9|8011.4|8006.4|8015.9|8010.9|8010.9|8005.9|59
1612368000000|2021-02-03 16:00:00|8010.9|8005.9|8015.9|8010.9|8016.4|8011.4|8008.4|8003.4|51
1612368300000|2021-02-03 16:05:00|8015.4|8010.4|8011.4|8006.4|8016.9|8011.9|8009.4|8004.4|41
1612368600000|2021-02-03 16:10:00|8010.9|8005.9|8010.9|8005.9|8013.4|8008.4|8004.9|7999.9|51
1612368900000|2021-02-03 16:15:00|8011.9|8006.9|8015.9|8010.9|8015.9|8010.9|8006.9|8001.9|114
1612369200000|2021-02-03 16:20:00|8016.4|8011.4|8016.9|8011.9|8022.9|8017.9|8013.9|8008.9|119
1612369500000|2021-02-03 16:25:00|8016.4|8011.4|8017.9|8012.9|8017.9|8012.9|8009.9|8004.9|218
1612369800000|2021-02-03 16:30:00|8018.9|8011.9|8018.9|8010.9|8023.9|8015.9|8009.9|8001.9|573
1612370100000|2021-02-03 16:35:00|8017.9|8009.9|8014.9|8007.9|8019.9|8013.9|8010.9|8003.9|236
1612370400000|2021-02-03 16:40:00|8015.9|8006.9|8021.9|8014.9|8024.9|8018.9|8013.9|8006.9|45
1612370700000|2021-02-03 16:45:00|8020.9|8015.9|8017.9|8011.9|8020.9|8015.9|8016.9|8008.9|44
1612371000000|2021-02-03 16:50:00|8018.9|8010.9|8022.9|8015.9|8024.9|8015.9|8017.9|8010.9|18
1612371300000|2021-02-03 16:55:00|8021.9|8016.9|8021.9|8013.9|8025.9|8018.9|8019.9|8013.9|19
1612371600000|2021-02-03 17:00:00|8022.9|8014.9|8021.9|8013.9|8024.9|8015.9|8018.9|8012.9|8
1612371900000|2021-02-03 17:05:00|8020.9|8012.9|8017.9|8010.9|8020.9|8012.9|8017.9|8010.9|2
1612372200000|2021-02-03 17:10:00|8018.9|8011.9|8018.9|8010.9|8018.9|8011.9|8016.9|8010.9|5
1612372500000|2021-02-03 17:15:00|8019.9|8011.9|8016.9|8010.9|8019.9|8011.9|8016.9|8010.9|12
1612372800000|2021-02-03 17:20:00|8017.9|8009.9|8016.9|8008.9|8017.9|8009.9|8015.9|8008.9|92
1612373100000|2021-02-03 17:25:00|8015.9|8007.9|8020.9|8012.9|8020.9|8012.9|8014.9|8007.9|7
1612373400000|2021-02-03 17:30:00|8019.9|8011.9|8016.9|8009.9|8020.9|8012.9|8015.9|8007.9|8
1612373700000|2021-02-03 17:35:00|8017.9|8008.9|8023.9|8015.9|8023.9|8015.9|8016.9|8008.9|1
1612374000000|2021-02-03 17:40:00|8024.9|8016.9|8026.9|8019.9|8026.9|8019.9|8023.9|8015.9|5
1612374300000|2021-02-03 17:45:00|8027.9|8020.9|8026.9|8019.9|8028.9|8020.9|8026.9|8019.9|3
1612374600000|2021-02-03 17:50:00|8027.9|8018.9|8024.9|8016.9|8027.9|8018.9|8024.9|8016.9|0
1612374900000|2021-02-03 17:55:00|8025.9|8017.9|8025.9|8017.9|8025.9|8017.9|8022.9|8014.9|18
1612375200000|2021-02-03 18:00:00|8024.9|8018.9|8024.9|8017.9|8025.9|8018.9|8022.9|8016.9|1
1612375500000|2021-02-03 18:05:00|8025.9|8018.9|8023.9|8015.9|8026.9|8020.9|8021.9|8013.9|7
1612375800000|2021-02-03 18:10:00|8024.9|8016.9|8021.9|8013.9|8024.9|8016.9|8019.9|8012.9|27
1612376100000|2021-02-03 18:15:00|8020.9|8012.9|8029.9|8020.9|8030.9|8023.9|8020.9|8012.9|41
1612376400000|2021-02-03 18:20:00|8030.9|8021.9|8032.9|8024.9|8032.9|8024.9|8030.9|8021.9|13
1612376700000|2021-02-03 18:25:00|8031.9|8025.9|8032.9|8024.9|8032.9|8025.9|8031.9|8024.9|2
1612377000000|2021-02-03 18:30:00|8031.9|8022.9|8031.9|8023.9|8031.9|8023.9|8028.9|8022.9|3
1612377300000|2021-02-03 18:35:00|8032.9|8024.9|8036.9|8029.9|8036.9|8029.9|8032.9|8024.9|4
1612377600000|2021-02-03 18:40:00|8037.9|8030.9|8036.9|8028.9|8037.9|8030.9|8035.9|8027.9|11
1612377900000|2021-02-03 18:45:00|8035.9|8027.9|8036.9|8027.9|8036.9|8027.9|8034.9|8027.9|0
1612378200000|2021-02-03 18:50:00|8038.9|8028.9|8038.9|8029.9|8039.9|8029.9|8037.9|8028.9|6
1612378500000|2021-02-03 18:55:00|8039.9|8030.9|8046.4|8034.4|8046.4|8035.9|8038.9|8030.9|19
1612378800000|2021-02-03 19:00:00|8046.5|8034.5|8046.7|8034.7|8046.8|8034.8|8044.4|8032.4|0
1612379100000|2021-02-03 19:05:00|8046.8|8034.8|8049.2|8037.2|8051.3|8039.3|8046.7|8034.7|0
1612379400000|2021-02-03 19:10:00|8049.1|8037.1|8048.8|8036.8|8049.2|8037.2|8046.8|8034.8|0
1612379700000|2021-02-03 19:15:00|8048.9|8036.9|8048.6|8036.6|8048.9|8036.9|8046.4|8034.4|0
1612380000000|2021-02-03 19:20:00|8048.5|8036.5|8049|8037|8049|8037|8048.4|8036.4|0
1612380300000|2021-02-03 19:25:00|8048.9|8036.9|8048.7|8036.7|8049.1|8037.1|8048.6|8036.6|0
1612380600000|2021-02-03 19:30:00|8048.8|8036.8|8050.7|8038.7|8050.9|8038.9|8048.8|8036.8|0
1612380900000|2021-02-03 19:35:00|8050.6|8038.6|8048.9|8036.9|8051.2|8039.2|8048.8|8036.8|0
1612381200000|2021-02-03 19:40:00|8049|8037|8048.4|8036.4|8049|8037|8048.2|8036.2|0
1612381500000|2021-02-03 19:45:00|8048.3|8036.3|8048.2|8036.2|8048.7|8036.7|8046.1|8034.1|0
1612381800000|2021-02-03 19:50:00|8048.3|8036.3|8048|8036|8048.3|8036.3|8045.6|8033.6|0
1612382100000|2021-02-03 19:55:00|8047.9|8035.9|8045.5|8033.5|8050.3|8038.3|8045.5|8033.5|0
1612382400000|2021-02-03 20:00:00|8045.4|8033.4|8042.9|8030.9|8045.9|8033.9|8042.7|8030.7|0
1612382700000|2021-02-03 20:05:00|8042.8|8030.8|8047.3|8035.3|8047.5|8035.5|8042.7|8030.7|0
1612383000000|2021-02-03 20:10:00|8047.2|8035.2|8042.1|8030.1|8047.3|8035.3|8041.8|8029.8|0
1612383300000|2021-02-03 20:15:00|8042.2|8030.2|8037.4|8025.4|8044.4|8032.4|8037.2|8025.2|0
1612383600000|2021-02-03 20:20:00|8037.3|8025.3|8037.6|8025.6|8039.9|8027.9|8035.1|8023.1|0
1612383900000|2021-02-03 20:25:00|8037.7|8025.7|8034.9|8022.9|8039.7|8027.7|8032.7|8020.7|0
1612384200000|2021-02-03 20:30:00|8035|8023|8039.4|8027.4|8039.5|8027.5|8034.6|8022.6|0
1612384500000|2021-02-03 20:35:00|8039.5|8027.5|8034.9|8022.9|8039.5|8027.5|8034.9|8022.9|0
1612384800000|2021-02-03 20:40:00|8034.8|8022.8|8037|8025|8039.7|8027.7|8032.9|8020.9|0
1612385100000|2021-02-03 20:45:00|8037.2|8025.2|8037.7|8025.7|8040.3|8028.3|8035.4|8023.4|0
1612385400000|2021-02-03 20:50:00|8037.6|8025.6|8040.3|8028.3|8040.4|8028.4|8033.1|8021.1|0
1612385700000|2021-02-03 20:55:00|8040.4|8028.4|8035.4|8023.4|8042.6|8030.6|8035.4|8023.4|0
1612386000000|2021-02-03 21:00:00|8034.8|8022.8|8045.3|8033.3|8046.2|8034.2|8034.2|8022.2|0
1612386300000|2021-02-03 21:05:00|8045.2|8033.2|8052|8040|8052.7|8040.7|8043.3|8031.3|0
1612386600000|2021-02-03 21:10:00|8051.6|8039.6|8054.9|8042.9|8056|8044|8049.8|8037.8|0
1612386900000|2021-02-03 21:15:00|8054.7|8042.7|8053.8|8041.8|8054.9|8042.9|8053.2|8041.2|0
1612387200000|2021-02-03 21:20:00|8053.6|8041.6|8053.4|8041.4|8053.6|8041.6|8052.6|8040.6|0
1612387500000|2021-02-03 21:25:00|8053|8041|8053|8041|8053.4|8041.4|8052.8|8040.8|0
1612387800000|2021-02-03 21:30:00|8053.6|8041.6|8052.2|8040.2|8053.6|8041.6|8050.7|8038.7|0
1612388100000|2021-02-03 21:35:00|8051.6|8039.6|8050.2|8038.2|8052.7|8040.7|8049.8|8037.8|0
1612388400000|2021-02-03 21:40:00|8049.8|8037.8|8050.7|8038.7|8051.1|8039.1|8048.9|8036.9|0
1612388700000|2021-02-03 21:45:00|8051.1|8039.1|8054|8042|8054.5|8042.5|8051.1|8039.1|0
1612389000000|2021-02-03 21:50:00|8053.6|8041.6|8053.1|8041.1|8054|8042|8052.7|8040.7|0
1612389300000|2021-02-03 21:55:00|8053.2|8041.2|8054.8|8042.8|8055.4|8043.4|8052.7|8040.7|0
1612389600000|2021-02-03 22:00:00|8054.2|8042.2|8054.8|8042.8|8054.8|8042.8|8054|8042|0
1612389900000|2021-02-03 22:05:00|8054.4|8042.4|8054.8|8042.8|8054.8|8042.8|8054.4|8042.4|0
1612390200000|2021-02-03 22:10:00|8055|8043|8055.4|8043.4|8055.4|8043.4|8055|8043|0
1612390500000|2021-02-03 22:15:00|8055.8|8043.8|8054.6|8042.6|8055.8|8043.8|8054.6|8042.6|0
1612390800000|2021-02-03 22:20:00|8054.8|8042.8|8054.2|8042.2|8055.2|8043.2|8054.2|8042.2|0
1612391100000|2021-02-03 22:25:00|8054.6|8042.6|8054.6|8042.6|8055.5|8043.5|8053.8|8041.8|0
1612391400000|2021-02-03 22:30:00|8054.4|8042.4|8054.9|8042.9|8055.1|8043.1|8053.8|8041.8|0
1612391700000|2021-02-03 22:35:00|8055.1|8043.1|8054.7|8042.7|8055.1|8043.1|8054.5|8042.5|0
1612392000000|2021-02-03 22:40:00|8054.5|8042.5|8053.7|8041.7|8055.1|8043.1|8053.7|8041.7|0
1612392300000|2021-02-03 22:45:00|8053.9|8041.9|8053.5|8041.5|8053.9|8041.9|8053.5|8041.5|0
1612392600000|2021-02-03 22:50:00|8053.3|8041.3|8053.9|8041.9|8053.9|8041.9|8053.3|8041.3|0
1612392900000|2021-02-03 22:55:00|8053.5|8041.5|8056.8|8044.8|8056.8|8044.8|8053.5|8041.5|0
1612393200000|2021-02-03 23:00:00|8056.9|8044.9|8059.4|8047.4|8059.8|8047.8|8055.1|8043.1|0
1612393500000|2021-02-03 23:05:00|8059.6|8047.6|8057.4|8045.4|8060.2|8048.2|8057.4|8045.4|0
1612393800000|2021-02-03 23:10:00|8057.8|8045.8|8056.3|8044.3|8057.8|8045.8|8054.9|8042.9|0
1612394100000|2021-02-03 23:15:00|8056.7|8044.7|8058|8046|8060|8048|8055.8|8043.8|0
1612394400000|2021-02-03 23:20:00|8058.1|8046.1|8057.6|8045.6|8059.1|8047.1|8056.5|8044.5|0
1612394700000|2021-02-03 23:25:00|8057.4|8045.4|8055.6|8043.6|8057.4|8045.4|8055.4|8043.4|0
1612395000000|2021-02-03 23:30:00|8055.5|8043.5|8051.1|8039.1|8055.5|8043.5|8048.5|8036.5|0
1612395300000|2021-02-03 23:35:00|8050.7|8038.7|8052|8040|8052.5|8040.5|8049.6|8037.6|0
1612395600000|2021-02-03 23:40:00|8051.8|8039.8|8052.4|8040.4|8053.7|8041.7|8051.5|8039.5|0
1612395900000|2021-02-03 23:45:00|8052.3|8040.3|8051.5|8039.5|8052.3|8040.3|8049.9|8037.9|0
1612396200000|2021-02-03 23:50:00|8051.4|8039.4|8051.9|8039.9|8052.8|8040.8|8051|8039|0
1612396500000|2021-02-03 23:55:00|8051.5|8039.5|8054.8|8042.8|8055.3|8043.3|8051|8039|0
1612396800000|2021-02-04 00:00:00|8055|8043|8051.9|8039.9|8055|8043|8049.9|8037.9|0
1612397100000|2021-02-04 00:05:00|8052|8040|8052|8040|8053.7|8041.7|8049.9|8037.9|0
1612397400000|2021-02-04 00:10:00|8051.8|8039.8|8045.7|8033.7|8053.4|8041.4|8045.3|8033.3|0
1612397700000|2021-02-04 00:15:00|8045.3|8033.3|8040.8|8028.8|8047|8035|8038.7|8026.7|0
1612398000000|2021-02-04 00:20:00|8040.9|8028.9|8040.9|8028.9|8042.9|8030.9|8034.3|8022.3|0
1612398300000|2021-02-04 00:25:00|8041.7|8029.7|8042.9|8030.9|8045.2|8033.2|8040.8|8028.8|0
1612398600000|2021-02-04 00:30:00|8042.1|8030.1|8042.8|8030.8|8045|8033|8040.7|8028.7|0
1612398900000|2021-02-04 00:35:00|8042|8030|8039.7|8027.7|8042|8030|8038.5|8026.5|0
1612399200000|2021-02-04 00:40:00|8038.6|8026.6|8036.4|8024.4|8040.7|8028.7|8036.4|8024.4|0
1612399500000|2021-02-04 00:45:00|8038.5|8026.5|8030.9|8018.9|8038.6|8026.6|8029.8|8017.8|0
1612399800000|2021-02-04 00:50:00|8030.5|8018.5|8029.7|8017.7|8032.1|8020.1|8027.5|8015.5|0
1612400100000|2021-02-04 00:55:00|8029.3|8017.3|8023.2|8011.2|8029.7|8017.7|8023.2|8011.2|0
1612400400000|2021-02-04 01:00:00|8023.6|8011.6|8029.7|8017.7|8031.9|8019.9|8023.6|8011.6|0
1612400700000|2021-02-04 01:05:00|8029.3|8017.3|8031.8|8019.8|8031.9|8019.9|8027.6|8015.6|0
1612401000000|2021-02-04 01:10:00|8031|8019|8027.4|8015.4|8031.8|8019.8|8027.4|8015.4|0
1612401300000|2021-02-04 01:15:00|8027|8015|8027.5|8015.5|8027.5|8015.5|8024.2|8012.2|0
1612401600000|2021-02-04 01:20:00|8028.3|8016.3|8029.7|8017.7|8029.7|8017.7|8027.5|8015.5|0
1612401900000|2021-02-04 01:25:00|8029.3|8017.3|8027.6|8015.6|8029.7|8017.7|8027.5|8015.5|0
1612402200000|2021-02-04 01:30:00|8028.3|8016.3|8029.7|8017.7|8031.9|8019.9|8026.5|8014.5|0
1612402500000|2021-02-04 01:35:00|8029.8|8017.8|8025.3|8013.3|8031.8|8019.8|8025.2|8013.2|0
1612402800000|2021-02-04 01:40:00|8025.2|8013.2|8029.5|8017.5|8031.6|8019.6|8022|8010|0
1612403100000|2021-02-04 01:45:00|8029.6|8017.6|8031.4|8019.4|8031.7|8019.7|8029.3|8017.3|0
1612403400000|2021-02-04 01:50:00|8031.5|8019.5|8031.5|8019.5|8031.5|8019.5|8029.3|8017.3|0
1612403700000|2021-02-04 01:55:00|8031.4|8019.4|8032.5|8020.5|8033.7|8021.7|8029.3|8017.3|0
1612404000000|2021-02-04 02:00:00|8032.1|8020.1|8037.9|8025.9|8040.1|8028.1|8031.4|8019.4|0
1612404300000|2021-02-04 02:05:00|8038.9|8026.9|8040.1|8028.1|8040.1|8028.1|8037.8|8025.8|0
1612404600000|2021-02-04 02:10:00|8040|8028|8042.4|8030.4|8044.5|8032.5|8039|8027|0
1612404900000|2021-02-04 02:15:00|8042.3|8030.3|8042.3|8030.3|8042.4|8030.4|8040.2|8028.2|0
1612405200000|2021-02-04 02:20:00|8041.5|8029.5|8040.2|8028.2|8042.4|8030.4|8040.2|8028.2|0
1612405500000|2021-02-04 02:25:00|8040.6|8028.6|8040.2|8028.2|8042.3|8030.3|8040.2|8028.2|0
1612405800000|2021-02-04 02:30:00|8041|8029|8040.1|8028.1|8042.3|8030.3|8040.1|8028.1|0
1612406100000|2021-02-04 02:35:00|8040|8028|8037.5|8025.5|8040.1|8028.1|8037.5|8025.5|0
1612406400000|2021-02-04 02:40:00|8038.3|8026.3|8037.5|8025.5|8039.6|8027.6|8037.5|8025.5|0
1612406700000|2021-02-04 02:45:00|8037.4|8025.4|8037.4|8025.4|8037.5|8025.5|8037.4|8025.4|0
1612407000000|2021-02-04 02:50:00|8036.6|8024.6|8035.3|8023.3|8036.6|8024.6|8035.2|8023.2|0
1612407300000|2021-02-04 02:55:00|8035.7|8023.7|8039.6|8027.6|8039.6|8027.6|8035.3|8023.3|0
1612407600000|2021-02-04 03:00:00|8039.2|8027.2|8039.6|8027.6|8040.7|8028.7|8037.4|8025.4|0
1612407900000|2021-02-04 03:05:00|8038.8|8026.8|8037.4|8025.4|8039.6|8027.6|8037.4|8025.4|0
1612408200000|2021-02-04 03:10:00|8037.8|8025.8|8036.3|8024.3|8039.6|8027.6|8035.3|8023.3|0
1612408500000|2021-02-04 03:15:00|8036.1|8024.1|8034.9|8022.9|8037.2|8025.2|8031.7|8019.7|0
1612408800000|2021-02-04 03:20:00|8034.1|8022.1|8030.3|8018.3|8034.1|8022.1|8028.2|8016.2|0
1612409100000|2021-02-04 03:25:00|8029.5|8017.5|8026.1|8014.1|8030.3|8018.3|8023.8|8011.8|0
1612409400000|2021-02-04 03:30:00|8026.5|8014.5|8021.7|8009.7|8027.1|8015.1|8021.7|8009.7|0
1612409700000|2021-02-04 03:35:00|8021.8|8009.8|8017.3|8005.3|8023.9|8011.9|8017.3|8005.3|0
1612410000000|2021-02-04 03:40:00|8017.4|8005.4|8008.6|7996.6|8017.4|8005.4|8005.2|7993.2|0
1612410300000|2021-02-04 03:45:00|8008.5|7996.5|8015|8003|8015.1|8003.1|8006.2|7994.2|0
1612410600000|2021-02-04 03:50:00|8015.1|8003.1|8010.5|7998.5|8016.1|8004.1|8008.4|7996.4|0
1612410900000|2021-02-04 03:55:00|8010.1|7998.1|8006.2|7994.2|8010.6|7998.6|8003.9|7991.9|0
1612411200000|2021-02-04 04:00:00|8005.9|7993.9|8010.3|7998.3|8011.4|7999.4|8003.7|7991.7|0
1612411500000|2021-02-04 04:05:00|8010.4|7998.4|8010.4|7998.4|8012.5|8000.5|8008.1|7996.1|0
1612411800000|2021-02-04 04:10:00|8010.3|7998.3|8013.6|8001.6|8013.7|8001.7|8009.4|7997.4|0
1612412100000|2021-02-04 04:15:00|8012.8|8000.8|8009.5|7997.5|8012.8|8000.8|8009.3|7997.3|0
1612412400000|2021-02-04 04:20:00|8009.1|7997.1|8011.7|7999.7|8011.8|7999.8|8007.4|7995.4|0
1612412700000|2021-02-04 04:25:00|8011.6|7999.6|8013.9|8001.9|8013.9|8001.9|8011.6|7999.6|0
1612413000000|2021-02-04 04:30:00|8013.8|8001.8|8011.7|7999.7|8013.9|8001.9|8011.7|7999.7|0
1612413300000|2021-02-04 04:35:00|8011.3|7999.3|8011.8|7999.8|8011.8|7999.8|8009.5|7997.5|0
1612413600000|2021-02-04 04:40:00|8011.7|7999.7|8011.7|7999.7|8011.8|7999.8|8011.7|7999.7|0
1612413900000|2021-02-04 04:45:00|8010.9|7998.9|8013.8|8001.8|8013.8|8001.8|8009.6|7997.6|0
1612414200000|2021-02-04 04:50:00|8012.7|8000.7|8009.1|7997.1|8013.8|8001.8|8007.9|7995.9|0
1612414500000|2021-02-04 04:55:00|8008.7|7996.7|8008|7996|8010.1|7998.1|8007.9|7995.9|0
1612414800000|2021-02-04 05:00:00|8007.9|7995.9|8007.9|7995.9|8008|7996|8003.5|7991.5|0
1612415100000|2021-02-04 05:05:00|8007.8|7995.8|8001.1|7989.1|8007.8|7995.8|8001|7989|0
1612415400000|2021-02-04 05:10:00|8001.2|7989.2|8000.8|7988.8|8005.6|7993.6|8000.8|7988.8|0
1612415700000|2021-02-04 05:15:00|8000.7|7988.7|8003.8|7991.8|8003.9|7991.9|7999.4|7987.4|0
1612416000000|2021-02-04 05:20:00|8003.9|7991.9|8002.8|7990.8|8006.1|7994.1|8002.7|7990.7|0
1612416300000|2021-02-04 05:25:00|8002.4|7990.4|8001.7|7989.7|8003.9|7991.9|7999.5|7987.5|0
1612416600000|2021-02-04 05:30:00|8001.6|7989.6|8005.7|7993.7|8006.8|7994.8|7999.5|7987.5|0
1612416900000|2021-02-04 05:35:00|8005.8|7993.8|8003.6|7991.6|8005.8|7993.8|8003.5|7991.5|0
1612417200000|2021-02-04 05:40:00|8003.5|7991.5|8008|7996|8010.2|7998.2|8003.5|7991.5|0
1612417500000|2021-02-04 05:45:00|8007.9|7995.9|8008.2|7996.2|8009.3|7997.3|8005.7|7993.7|0
1612417800000|2021-02-04 05:50:00|8008.6|7996.6|8008|7996|8009.2|7997.2|8008|7996|0
1612418100000|2021-02-04 05:55:00|8008.1|7996.1|8010.5|7998.5|8012.6|8000.6|8008.1|7996.1|0
1612418400000|2021-02-04 06:00:00|8010.4|7998.4|8003.8|7991.8|8010.5|7998.5|8003.8|7991.8|0
1612418700000|2021-02-04 06:05:00|8004.6|7992.6|8006|7994|8006|7994|8003.7|7991.7|0
1612419000000|2021-02-04 06:10:00|8006.1|7994.1|8006.2|7994.2|8006.2|7994.2|8003.9|7991.9|0
1612419300000|2021-02-04 06:15:00|8006.3|7994.3|8011.8|7999.8|8012.8|8000.8|8006.3|7994.3|0
1612419600000|2021-02-04 06:20:00|8011.7|7999.7|8014|8002|8014|8002|8010.7|7998.7|0
1612419900000|2021-02-04 06:25:00|8014.1|8002.1|8020.5|8008.5|8021.5|8009.5|8014|8002|0
1612420200000|2021-02-04 06:30:00|8020.4|8008.4|8020.3|8008.3|8020.5|8008.5|8016.1|8004.1|0
1612420500000|2021-02-04 06:35:00|8020.4|8008.4|8020.3|8008.3|8022.5|8010.5|8020.3|8008.3|0
1612420800000|2021-02-04 06:40:00|8020.4|8008.4|8020.3|8008.3|8022.5|8010.5|8020.2|8008.2|0
1612421100000|2021-02-04 06:45:00|8020.4|8008.4|8023.6|8011.6|8024.7|8012.7|8020.4|8008.4|0
1612421400000|2021-02-04 06:50:00|8024|8012|8027.3|8015.3|8027.3|8015.3|8022.6|8010.6|0
1612421700000|2021-02-04 06:55:00|8027.2|8015.2|8027.2|8015.2|8031.4|8019.4|8027.1|8015.1|0
1612422000000|2021-02-04 07:00:00|8027.1|8015.1|8023.4|8018.4|8032.9|8027.9|8017.9|8012.9|27
1612422300000|2021-02-04 07:05:00|8022.9|8017.9|8015.9|8010.9|8024.9|8019.9|8015.9|8010.9|4
1612422600000|2021-02-04 07:10:00|8015.4|8010.4|8009.4|8004.4|8015.9|8010.9|8008.9|8003.9|7
1612422900000|2021-02-04 07:15:00|8009.9|8004.9|8020.4|8015.4|8022.4|8017.4|8007.9|8002.9|24
1612423200000|2021-02-04 07:20:00|8019.9|8014.9|8017.9|8012.9|8019.9|8014.9|8015.4|8010.4|5
1612423500000|2021-02-04 07:25:00|8017.4|8012.4|8012.4|8007.4|8017.9|8012.9|8007.9|8002.9|15
1612423800000|2021-02-04 07:30:00|8012.9|8007.9|8011.9|8006.9|8017.4|8012.4|8010.9|8005.9|27
1612424100000|2021-02-04 07:35:00|8012.9|8007.9|8017.9|8012.9|8022.9|8017.9|8012.9|8007.9|24
1612424400000|2021-02-04 07:40:00|8018.4|8013.4|8024.4|8019.4|8024.4|8019.4|8018.4|8013.4|7
1612424700000|2021-02-04 07:45:00|8023.9|8018.9|8021.9|8016.9|8025.4|8020.4|8020.4|8015.4|18
1612425000000|2021-02-04 07:50:00|8021.4|8016.4|8022.9|8017.9|8025.4|8020.4|8017.4|8012.4|9
1612425300000|2021-02-04 07:55:00|8021.4|8016.4|8027.9|8022.9|8029.4|8024.4|8019.9|8014.9|71
1612425600000|2021-02-04 08:00:00|8027.4|8022.4|8036.4|8031.4|8042.4|8037.4|8021.9|8016.9|381
1612425900000|2021-02-04 08:05:00|8036.9|8031.9|8034.9|8029.9|8041.9|8036.9|8025.9|8020.9|262
1612426200000|2021-02-04 08:10:00|8034.4|8029.4|8037.4|8032.4|8045.4|8040.4|8030.9|8025.9|245
1612426500000|2021-02-04 08:15:00|8036.9|8031.9|8040.9|8035.9|8044.9|8039.9|8031.4|8026.4|91
1612426800000|2021-02-04 08:20:00|8040.4|8035.4|8050.9|8045.9|8051.4|8046.4|8033.4|8028.4|138
1612427100000|2021-02-04 08:25:00|8051.4|8046.4|8062.4|8057.4|8062.4|8057.4|8046.9|8041.9|213
1612427400000|2021-02-04 08:30:00|8061.4|8056.4|8053.9|8048.9|8066.4|8061.4|8052.4|8047.4|155
1612427700000|2021-02-04 08:35:00|8053.4|8048.4|8041.9|8036.9|8055.9|8050.9|8040.9|8035.9|95
1612428000000|2021-02-04 08:40:00|8042.4|8037.4|8033.4|8028.4|8043.9|8038.9|8032.9|8027.9|66
1612428300000|2021-02-04 08:45:00|8032.4|8027.4|8038.9|8033.9|8042.4|8037.4|8032.4|8027.4|89
1612428600000|2021-02-04 08:50:00|8038.4|8033.4|8045.9|8040.9|8046.4|8041.4|8037.4|8032.4|42
1612428900000|2021-02-04 08:55:00|8045.4|8040.4|8038.9|8033.9|8047.4|8042.4|8033.9|8028.9|87
1612429200000|2021-02-04 09:00:00|8038.4|8033.4|8039.4|8034.4|8041.9|8036.9|8034.4|8029.4|68
1612429500000|2021-02-04 09:05:00|8038.9|8033.9|8037.4|8032.4|8040.4|8035.4|8031.4|8026.4|80
1612429800000|2021-02-04 09:10:00|8036.9|8031.9|8029.9|8024.9|8037.4|8032.4|8027.9|8022.9|100
1612430100000|2021-02-04 09:15:00|8030.4|8025.4|8028.4|8023.4|8036.4|8031.4|8026.4|8021.4|60
1612430400000|2021-02-04 09:20:00|8027.4|8022.4|8031.4|8026.4|8034.9|8029.9|8025.4|8020.4|35
1612430700000|2021-02-04 09:25:00|8031.9|8026.9|8035.9|8030.9|8042.4|8037.4|8031.4|8026.4|96
1612431000000|2021-02-04 09:30:00|8035.4|8030.4|8036.9|8031.9|8042.4|8037.4|8034.4|8029.4|51
1612431300000|2021-02-04 09:35:00|8036.4|8031.4|8039.9|8034.9|8041.4|8036.4|8035.4|8030.4|41
1612431600000|2021-02-04 09:40:00|8040.4|8035.4|8036.4|8031.4|8040.4|8035.4|8033.4|8028.4|43
1612431900000|2021-02-04 09:45:00|8035.9|8030.9|8034.4|8029.4|8038.4|8033.4|8031.4|8026.4|39
1612432200000|2021-02-04 09:50:00|8033.9|8028.9|8028.4|8023.4|8037.4|8032.4|8025.4|8020.4|59
1612432500000|2021-02-04 09:55:00|8027.9|8022.9|8023.4|8018.4|8028.9|8023.9|8022.4|8017.4|38
1612432800000|2021-02-04 10:00:00|8025.4|8020.4|8022.4|8017.4|8028.4|8023.4|8020.9|8015.9|56
1612433100000|2021-02-04 10:05:00|8021.9|8016.9|8025.4|8020.4|8026.4|8021.4|8017.4|8012.4|64
1612433400000|2021-02-04 10:10:00|8024.9|8019.9|8020.4|8015.4|8025.9|8020.9|8018.4|8013.4|44
1612433700000|2021-02-04 10:15:00|8019.9|8014.9|8017.9|8012.9|8022.4|8017.4|8015.9|8010.9|54
1612434000000|2021-02-04 10:20:00|8018.4|8013.4|8021.4|8016.4|8022.4|8017.4|8016.4|8011.4|28
1612434300000|2021-02-04 10:25:00|8020.9|8015.9|8026.4|8021.4|8026.9|8021.9|8016.9|8011.9|48
1612434600000|2021-02-04 10:30:00|8026.9|8021.9|8022.4|8017.4|8028.4|8023.4|8022.4|8017.4|119
1612434900000|2021-02-04 10:35:00|8021.9|8016.9|8019.9|8014.9|8026.4|8021.4|8018.9|8013.9|83
1612435200000|2021-02-04 10:40:00|8020.4|8015.4|8022.4|8017.4|8022.9|8017.9|8018.4|8013.4|39
1612435500000|2021-02-04 10:45:00|8021.9|8016.9|8027.4|8022.4|8027.4|8022.4|8018.4|8013.4|83
1612435800000|2021-02-04 10:50:00|8027.9|8022.9|8028.9|8023.9|8031.4|8026.4|8026.4|8021.4|31
1612436100000|2021-02-04 10:55:00|8029.4|8024.4|8033.4|8028.4|8033.4|8028.4|8028.4|8023.4|45
1612436400000|2021-02-04 11:00:00|8032.9|8027.9|8036.4|8031.4|8037.4|8032.4|8028.9|8023.9|46
1612436700000|2021-02-04 11:05:00|8036.9|8031.9|8031.4|8026.4|8039.9|8034.9|8031.4|8026.4|38
1612437000000|2021-02-04 11:10:00|8032.4|8027.4|8036.4|8031.4|8036.4|8031.4|8032.4|8027.4|25
1612437300000|2021-02-04 11:15:00|8035.9|8030.9|8040.4|8035.4|8041.9|8036.9|8034.9|8029.9|31
1612437600000|2021-02-04 11:20:00|8039.9|8034.9|8039.4|8034.4|8041.4|8036.4|8036.4|8031.4|27
1612437900000|2021-02-04 11:25:00|8038.9|8033.9|8041.4|8036.4|8044.4|8039.4|8038.4|8033.4|44
1612438200000|2021-02-04 11:30:00|8041.9|8036.9|8043.4|8038.4|8045.4|8040.4|8041.4|8036.4|66
1612438500000|2021-02-04 11:35:00|8043.9|8038.9|8042.4|8037.4|8046.4|8041.4|8040.9|8035.9|105
1612438800000|2021-02-04 11:40:00|8042.9|8037.9|8034.4|8029.4|8043.4|8038.4|8033.9|8028.9|49
1612439100000|2021-02-04 11:45:00|8033.4|8028.4|8024.9|8019.9|8035.4|8030.4|8024.9|8019.9|44
1612439400000|2021-02-04 11:50:00|8024.4|8019.4|8014.4|8009.4|8024.4|8019.4|8012.4|8007.4|128
1612439700000|2021-02-04 11:55:00|8013.4|8008.4|8012.9|8007.9|8014.9|8009.9|8008.9|8003.9|56
1612440000000|2021-02-04 12:00:00|8013.4|8008.4|8016.9|8011.9|8021.4|8016.4|8012.9|8007.9|94
1612440300000|2021-02-04 12:05:00|8016.4|8011.4|8018.9|8013.9|8024.4|8019.4|8011.4|8006.4|76
1612440600000|2021-02-04 12:10:00|8019.4|8014.4|8023.9|8018.9|8026.4|8021.4|8018.9|8013.9|57
1612440900000|2021-02-04 12:15:00|8024.4|8019.4|8024.9|8019.9|8028.4|8023.4|8021.4|8016.4|25
1612441200000|2021-02-04 12:20:00|8025.4|8020.4|8025.4|8020.4|8030.9|8025.9|8024.4|8019.4|46
1612441500000|2021-02-04 12:25:00|8025.9|8020.9|8023.4|8018.4|8026.9|8021.9|8019.4|8014.4|32
1612441800000|2021-02-04 12:30:00|8022.9|8017.9|8021.4|8016.4|8024.4|8019.4|8016.4|8011.4|34
1612442100000|2021-02-04 12:35:00|8020.9|8015.9|8023.4|8018.4|8025.4|8020.4|8019.4|8014.4|33
1612442400000|2021-02-04 12:40:00|8021.6|8016.6|8015.6|8010.6|8021.6|8016.6|8014.1|8009.1|31
1612442700000|2021-02-04 12:45:00|8016.1|8011.1|8019.6|8014.6|8021.6|8016.6|8016.1|8011.1|66
1612443000000|2021-02-04 12:50:00|8020.6|8015.6|8016.6|8011.6|8021.6|8016.6|8015.6|8010.6|62
1612443300000|2021-02-04 12:55:00|8016.1|8011.1|8020.1|8015.1|8021.6|8016.6|8015.6|8010.6|42
1612443600000|2021-02-04 13:00:00|8020.6|8015.6|8026.6|8021.6|8028.1|8023.1|8019.6|8014.6|84
1612443900000|2021-02-04 13:05:00|8027.1|8022.1|8031.6|8026.6|8031.6|8026.6|8025.6|8020.6|48
1612444200000|2021-02-04 13:10:00|8031.1|8026.1|8040.6|8035.6|8040.6|8035.6|8030.6|8025.6|62
1612444500000|2021-02-04 13:15:00|8041.1|8036.1|8049.6|8044.6|8050.6|8045.6|8041.1|8036.1|81
1612444800000|2021-02-04 13:20:00|8050.1|8045.1|8057.6|8052.6|8057.6|8052.6|8049.1|8044.1|135
1612445100000|2021-02-04 13:25:00|8058.1|8053.1|8059.1|8054.1|8064.6|8059.6|8057.6|8052.6|132
1612445400000|2021-02-04 13:30:00|8059.6|8054.6|8070.6|8065.6|8076.1|8071.1|8059.6|8054.6|112
1612445700000|2021-02-04 13:35:00|8071.1|8066.1|8068.1|8063.1|8073.6|8068.6|8061.6|8056.6|72
1612446000000|2021-02-04 13:40:00|8067.6|8062.6|8075.6|8070.6|8078.1|8073.1|8067.6|8062.6|59
1612446300000|2021-02-04 13:45:00|8075.1|8070.1|8074.6|8069.6|8079.6|8074.6|8070.6|8065.6|42
1612446600000|2021-02-04 13:50:00|8074.1|8069.1|8084.6|8079.6|8084.6|8079.6|8071.6|8066.6|135
1612446900000|2021-02-04 13:55:00|8085.1|8080.1|8076.6|8071.6|8085.6|8080.6|8076.1|8071.1|31
1612447200000|2021-02-04 14:00:00|8077.1|8072.1|8076.6|8071.6|8082.6|8077.6|8074.1|8069.1|58
1612447500000|2021-02-04 14:05:00|8077.1|8072.1|8073.1|8068.1|8078.6|8073.6|8073.1|8068.1|63
1612447800000|2021-02-04 14:10:00|8073.6|8068.6|8072.6|8067.6|8075.1|8070.1|8069.6|8064.6|110
1612448100000|2021-02-04 14:15:00|8074.6|8069.6|8072.6|8067.6|8078.6|8073.6|8071.6|8066.6|47
1612448400000|2021-02-04 14:20:00|8072.1|8067.1|8069.6|8064.6|8074.1|8069.1|8068.6|8063.6|45
1612448700000|2021-02-04 14:25:00|8068.6|8063.6|8077.6|8072.6|8080.6|8075.6|8068.6|8063.6|72
1612449000000|2021-02-04 14:30:00|8078.1|8073.1|8082.6|8077.6|8086.6|8081.6|8074.6|8069.6|116
1612449300000|2021-02-04 14:35:00|8082.1|8077.1|8081.6|8076.6|8088.6|8083.6|8081.6|8076.6|86
1612449600000|2021-02-04 14:40:00|8083.6|8078.6|8089.6|8084.6|8093.6|8088.6|8081.1|8076.1|82
1612449900000|2021-02-04 14:45:00|8088.6|8083.6|8104.6|8099.6|8105.1|8100.1|8087.1|8082.1|145
1612450200000|2021-02-04 14:50:00|8105.1|8100.1|8097.6|8092.6|8106.1|8101.1|8096.1|8091.1|70
1612450500000|2021-02-04 14:55:00|8098.1|8093.1|8114.6|8109.6|8116.1|8111.1|8097.6|8092.6|112
1612450800000|2021-02-04 15:00:00|8115.1|8110.1|8114.6|8109.6|8115.1|8110.1|8105.6|8100.6|152
1612451100000|2021-02-04 15:05:00|8114.1|8109.1|8108.6|8103.6|8120.1|8115.1|8108.6|8103.6|110
1612451400000|2021-02-04 15:10:00|8108.4|8103.4|8112.4|8107.4|8115.4|8110.4|8107.9|8102.9|153
1612451700000|2021-02-04 15:15:00|8112.9|8107.9|8114.9|8109.9|8123.4|8118.4|8112.9|8107.9|176
1612452000000|2021-02-04 15:20:00|8114.4|8109.4|8121.9|8116.9|8124.4|8119.4|8112.4|8107.4|195
1612452300000|2021-02-04 15:25:00|8121.4|8116.4|8096.4|8091.4|8121.4|8116.4|8096.4|8091.4|234
1612452600000|2021-02-04 15:30:00|8096.9|8091.9|8106.4|8101.4|8109.4|8104.4|8096.4|8091.4|115
1612452900000|2021-02-04 15:35:00|8106.9|8101.9|8104.9|8099.9|8108.4|8103.4|8097.9|8092.9|123
1612453200000|2021-02-04 15:40:00|8105.4|8100.4|8105.4|8100.4|8106.9|8101.9|8100.4|8095.4|141
1612453500000|2021-02-04 15:45:00|8104.9|8099.9|8105.4|8100.4|8107.9|8102.9|8100.9|8095.9|132
1612453800000|2021-02-04 15:50:00|8104.9|8099.9|8113.4|8108.4|8118.4|8113.4|8104.9|8099.9|100
1612454100000|2021-02-04 15:55:00|8113.9|8108.9|8113.4|8108.4|8113.9|8108.9|8108.4|8103.4|92
1612454400000|2021-02-04 16:00:00|8112.9|8107.9|8118.4|8113.4|8122.9|8117.9|8109.4|8104.4|122
1612454700000|2021-02-04 16:05:00|8118.9|8113.9|8116.4|8111.4|8119.4|8114.4|8114.4|8109.4|54
1612455000000|2021-02-04 16:10:00|8117.9|8112.9|8121.4|8116.4|8121.4|8116.4|8113.9|8108.9|137
1612455300000|2021-02-04 16:15:00|8121.9|8116.9|8115.9|8110.9|8122.4|8117.4|8113.4|8108.4|122
1612455600000|2021-02-04 16:20:00|8116.4|8111.4|8118.9|8113.9|8121.4|8116.4|8115.9|8110.9|86
1612455900000|2021-02-04 16:25:00|8118.4|8113.4|8113.4|8108.4|8120.9|8115.9|8111.4|8106.4|143
1612456200000|2021-02-04 16:30:00|8114.4|8107.4|8125.4|8118.4|8128.4|8120.4|8111.4|8104.4|703
1612456500000|2021-02-04 16:35:00|8126.4|8117.4|8118.4|8111.4|8128.4|8122.4|8117.4|8111.4|160
1612456800000|2021-02-04 16:40:00|8117.4|8112.4|8115.4|8108.4|8119.4|8113.4|8115.4|8108.4|63
1612457100000|2021-02-04 16:45:00|8114.4|8109.4|8117.4|8110.4|8118.4|8111.4|8113.4|8107.4|34
1612457400000|2021-02-04 16:50:00|8116.4|8109.4|8113.4|8106.4|8116.4|8109.4|8112.4|8106.4|10
1612457700000|2021-02-04 16:55:00|8114.4|8107.4|8114.4|8108.4|8116.4|8108.4|8112.4|8106.4|19
1612458000000|2021-02-04 17:00:00|8116.4|8109.4|8119.4|8112.4|8120.4|8113.4|8116.4|8109.4|11
1612458300000|2021-02-04 17:05:00|8118.4|8111.4|8116.4|8108.4|8119.4|8111.4|8114.4|8106.4|44
1612458600000|2021-02-04 17:10:00|8117.4|8109.4|8116.4|8108.4|8118.4|8110.4|8115.4|8107.4|6
1612458900000|2021-02-04 17:15:00|8115.4|8109.4|8114.4|8108.4|8116.4|8110.4|8114.4|8108.4|17
1612459200000|2021-02-04 17:20:00|8115.4|8107.4|8112.4|8105.4|8115.4|8107.4|8112.4|8105.4|16
1612459500000|2021-02-04 17:25:00|8113.4|8106.4|8114.4|8107.4|8114.4|8107.4|8112.4|8105.4|8
1612459800000|2021-02-04 17:30:00|8115.4|8108.4|8114.4|8106.4|8116.4|8109.4|8113.4|8105.4|4
1612460100000|2021-02-04 17:35:00|8113.4|8107.4|8112.4|8105.4|8115.4|8109.4|8112.4|8105.4|11
1612460400000|2021-02-04 17:40:00|8113.4|8104.4|8114.4|8106.4|8114.4|8106.4|8113.4|8104.4|3
1612460700000|2021-02-04 17:45:00|8113.4|8105.4|8115.4|8107.4|8115.4|8107.4|8113.4|8105.4|3
1612461000000|2021-02-04 17:50:00|8116.4|8108.4|8113.4|8105.4|8116.4|8108.4|8113.4|8105.4|1
1612461300000|2021-02-04 17:55:00|8112.4|8106.4|8113.4|8106.4|8114.4|8106.4|8112.4|8105.4|3
1612461600000|2021-02-04 18:00:00|8114.4|8107.4|8114.4|8107.4|8115.4|8108.4|8113.4|8106.4|0
1612461900000|2021-02-04 18:05:00|8115.4|8106.4|8114.4|8106.4|8115.4|8106.4|8114.4|8106.4|1
1612462200000|2021-02-04 18:10:00|8116.4|8107.4|8117.4|8110.4|8117.4|8110.4|8115.4|8107.4|10
1612462500000|2021-02-04 18:15:00|8118.4|8109.4|8115.4|8109.4|8118.4|8109.4|8115.4|8108.4|8
1612462800000|2021-02-04 18:20:00|8116.4|8108.4|8117.4|8109.4|8118.4|8110.4|8116.4|8108.4|8
1612463100000|2021-02-04 18:25:00|8118.4|8110.4|8116.4|8108.4|8118.4|8110.4|8116.4|8108.4|6
1612463400000|2021-02-04 18:30:00|8117.4|8109.4|8116.4|8109.4|8117.4|8109.4|8116.4|8109.4|2
1612463700000|2021-02-04 18:35:00|8117.4|8108.4|8118.4|8110.4|8119.4|8112.4|8117.4|8108.4|4
1612464000000|2021-02-04 18:40:00|8117.4|8111.4|8118.4|8111.4|8119.4|8111.4|8117.4|8111.4|4
1612464300000|2021-02-04 18:45:00|8120.4|8113.4|8125.4|8117.4|8125.4|8117.4|8120.4|8113.4|26
1612464600000|2021-02-04 18:50:00|8124.4|8116.4|8122.4|8114.4|8124.4|8116.4|8121.4|8113.4|4
1612464900000|2021-02-04 18:55:00|8123.4|8115.4|8122.4|8110.4|8130.4|8123.4|8122.4|8110.4|15
1612465200000|2021-02-04 19:00:00|8124.5|8112.5|8126.9|8114.9|8126.9|8114.9|8124.5|8112.5|0
1612465500000|2021-02-04 19:05:00|8126.8|8114.8|8127.1|8115.1|8129|8117|8126.8|8114.8|0
1612465800000|2021-02-04 19:10:00|8127|8115|8126.7|8114.7|8127|8115|8123.9|8111.9|0
1612466100000|2021-02-04 19:15:00|8126.6|8114.6|8126.7|8114.7|8126.8|8114.8|8124.6|8112.6|0
1612466400000|2021-02-04 19:20:00|8124.7|8112.7|8124.4|8112.4|8126.7|8114.7|8124.3|8112.3|0
1612466700000|2021-02-04 19:25:00|8124.5|8112.5|8124.6|8112.6|8126.7|8114.7|8124.5|8112.5|0
1612467000000|2021-02-04 19:30:00|8124.7|8112.7|8124.8|8112.8|8126.6|8114.6|8124.5|8112.5|0
1612467300000|2021-02-04 19:35:00|8124.9|8112.9|8126.7|8114.7|8127|8115|8124.8|8112.8|0
1612467600000|2021-02-04 19:40:00|8126.8|8114.8|8126.7|8114.7|8126.8|8114.8|8124.7|8112.7|0
1612467900000|2021-02-04 19:45:00|8126.8|8114.8|8125.6|8113.6|8126.8|8114.8|8125.5|8113.5|0
1612468200000|2021-02-04 19:50:00|8125.5|8113.5|8109.6|8097.6|8125.6|8113.6|8109.5|8097.5|0
1612468500000|2021-02-04 19:55:00|8109.5|8097.5|8110.2|8098.2|8112.4|8100.4|8109.5|8097.5|0
1612468800000|2021-02-04 20:00:00|8110.1|8098.1|8108.7|8096.7|8110.6|8098.6|8107.9|8095.9|0
1612469100000|2021-02-04 20:05:00|8108.6|8096.6|8108.6|8096.6|8108.8|8096.8|8108.4|8096.4|0
1612469400000|2021-02-04 20:10:00|8106.7|8094.7|8104.9|8092.9|8108.6|8096.6|8104.8|8092.8|0
1612469700000|2021-02-04 20:15:00|8104.8|8092.8|8104.5|8092.5|8105|8093|8104.4|8092.4|0
1612470000000|2021-02-04 20:20:00|8104.6|8092.6|8104.4|8092.4|8106.6|8094.6|8104.4|8092.4|0
1612470300000|2021-02-04 20:25:00|8104.3|8092.3|8106.7|8094.7|8106.7|8094.7|8104.3|8092.3|0
1612470600000|2021-02-04 20:30:00|8106.6|8094.6|8108.6|8096.6|8109|8097|8106.5|8094.5|0
1612470900000|2021-02-04 20:35:00|8108.5|8096.5|8110.2|8098.2|8112.5|8100.5|8108.5|8096.5|0
1612471200000|2021-02-04 20:40:00|8110.3|8098.3|8114.5|8102.5|8115.1|8103.1|8110.3|8098.3|0
1612471500000|2021-02-04 20:45:00|8114.4|8102.4|8110.7|8098.7|8116.8|8104.8|8110.6|8098.6|0
1612471800000|2021-02-04 20:50:00|8110.8|8098.8|8115.4|8103.4|8115.5|8103.5|8110.6|8098.6|0
1612472100000|2021-02-04 20:55:00|8115.5|8103.5|8118.9|8106.9|8119|8107|8111.7|8099.7|0
1612472400000|2021-02-04 21:00:00|8116.8|8104.8|8116.4|8104.4|8119.3|8107.3|8113.9|8101.9|0
1612472700000|2021-02-04 21:05:00|8116.8|8104.8|8121|8109|8121.8|8109.8|8116.8|8104.8|0
1612473000000|2021-02-04 21:10:00|8120.9|8108.9|8126.7|8114.7|8127.7|8115.7|8120.3|8108.3|0
1612473300000|2021-02-04 21:15:00|8126.6|8114.6|8124.8|8112.8|8126.6|8114.6|8124.2|8112.2|0
1612473600000|2021-02-04 21:20:00|8124.6|8112.6|8126.2|8114.2|8126.6|8114.6|8124.4|8112.4|0
1612473900000|2021-02-04 21:25:00|8126|8114|8125.8|8113.8|8126.2|8114.2|8125.2|8113.2|0
1612474200000|2021-02-04 21:30:00|8125.9|8113.9|8122|8110|8129.6|8117.6|8121.6|8109.6|0
1612474500000|2021-02-04 21:35:00|8121.6|8109.6|8124|8112|8124.5|8112.5|8121.6|8109.6|0
1612474800000|2021-02-04 21:40:00|8123.4|8111.4|8124.5|8112.5|8125.3|8113.3|8122.9|8110.9|0
1612475100000|2021-02-04 21:45:00|8124.4|8112.4|8123.4|8111.4|8124.5|8112.5|8122|8110|0
1612475400000|2021-02-04 21:50:00|8124|8112|8124.6|8112.6|8125.1|8113.1|8122.5|8110.5|0
1612475700000|2021-02-04 21:55:00|8124|8112|8124|8112|8126.7|8114.7|8123.8|8111.8|0
1612476000000|2021-02-04 22:00:00|8124.2|8112.2|8124.8|8112.8|8125|8113|8124|8112|0
1612476300000|2021-02-04 22:05:00|8124.6|8112.6|8121.7|8109.7|8125|8113|8121.7|8109.7|0
1612476600000|2021-02-04 22:10:00|8121.9|8109.9|8120.9|8108.9|8122.1|8110.1|8120.9|8108.9|0
1612476900000|2021-02-04 22:15:00|8121.3|8109.3|8121.1|8109.1|8121.3|8109.3|8120.3|8108.3|0
1612477200000|2021-02-04 22:20:00|8120.7|8108.7|8122.6|8110.6|8123.2|8111.2|8120.5|8108.5|0
1612477500000|2021-02-04 22:25:00|8121.5|8109.5|8122.1|8110.1|8122.4|8110.4|8121.3|8109.3|0
1612478100000|2021-02-04 22:35:00|8121.9|8109.9|8120.1|8108.1|8121.9|8109.9|8120.1|8108.1|0
1612478400000|2021-02-04 22:40:00|8120.3|8108.3|8118.5|8106.5|8120.3|8108.3|8118.5|8106.5|0
1612478700000|2021-02-04 22:45:00|8118.9|8106.9|8118.5|8106.5|8119.5|8107.5|8118.5|8106.5|0
1612479000000|2021-02-04 22:50:00|8118.9|8106.9|8118.2|8106.2|8119.1|8107.1|8117.9|8105.9|0
1612479300000|2021-02-04 22:55:00|8118.4|8106.4|8118.4|8106.4|8118.6|8106.6|8117.6|8105.6|0
1612479600000|2021-02-04 23:00:00|8118.2|8106.2|8124.9|8112.9|8125.8|8113.8|8118.1|8106.1|0
1612479900000|2021-02-04 23:05:00|8124.7|8112.7|8126.5|8114.5|8127.6|8115.6|8123.8|8111.8|0
1612480200000|2021-02-04 23:10:00|8126.7|8114.7|8146|8134|8148.2|8136.2|8126.7|8114.7|0
1612480500000|2021-02-04 23:15:00|8146.1|8134.1|8144.5|8132.5|8146.7|8134.7|8143.8|8131.8|0
1612480800000|2021-02-04 23:20:00|8144.4|8132.4|8142.7|8130.7|8144.4|8132.4|8142.5|8130.5|0
1612481100000|2021-02-04 23:25:00|8142.5|8130.5|8140.7|8128.7|8142.7|8130.7|8140.2|8128.2|0
1612481400000|2021-02-04 23:30:00|8140.5|8128.5|8141.1|8129.1|8141.6|8129.6|8140.2|8128.2|0
1612481700000|2021-02-04 23:35:00|8140.9|8128.9|8139.2|8127.2|8141.1|8129.1|8136.3|8124.3|0
1612482000000|2021-02-04 23:40:00|8138.8|8126.8|8138.6|8126.6|8139.3|8127.3|8136.3|8124.3|0
1612482300000|2021-02-04 23:45:00|8138.7|8126.7|8144.7|8132.7|8144.7|8132.7|8138.6|8126.6|0
1612482600000|2021-02-04 23:50:00|8144.3|8132.3|8146.4|8134.4|8146.8|8134.8|8142.6|8130.6|0
1612482900000|2021-02-04 23:55:00|8146.3|8134.3|8144.6|8132.6|8146.3|8134.3|8143.9|8131.9|0
1612483200000|2021-02-05 00:00:00|8144.5|8132.5|8144.6|8132.6|8145.7|8133.7|8142.3|8130.3|0
1612483500000|2021-02-05 00:05:00|8145|8133|8143.2|8131.2|8147|8135|8142.3|8130.3|0
1612483800000|2021-02-05 00:10:00|8143.3|8131.3|8142.8|8130.8|8144.6|8132.6|8142.3|8130.3|0
1612484100000|2021-02-05 00:15:00|8144.2|8132.2|8143.1|8131.1|8149.5|8137.5|8142.1|8130.1|0
1612484400000|2021-02-05 00:20:00|8143.2|8131.2|8143.1|8131.1|8145.3|8133.3|8141|8129|0
1612484700000|2021-02-05 00:25:00|8142.7|8130.7|8140.9|8128.9|8143.1|8131.1|8138.8|8126.8|0
1612485000000|2021-02-05 00:30:00|8141|8129|8141|8129|8143.2|8131.2|8140.9|8128.9|0
1612485300000|2021-02-05 00:35:00|8140.9|8128.9|8136.4|8124.4|8140.9|8128.9|8136.3|8124.3|0
1612485600000|2021-02-05 00:40:00|8137.2|8125.2|8136.3|8124.3|8140.6|8128.6|8136.3|8124.3|0
1612485900000|2021-02-05 00:45:00|8136.7|8124.7|8136.3|8124.3|8138.5|8126.5|8136.3|8124.3|0
1612486200000|2021-02-05 00:50:00|8136.1|8124.1|8137|8125|8139.3|8127.3|8136.1|8124.1|0
1612486500000|2021-02-05 00:55:00|8137.4|8125.4|8139.1|8127.1|8139.2|8127.2|8137|8125|0
1612486800000|2021-02-05 01:00:00|8138.7|8126.7|8136.7|8124.7|8138.7|8126.7|8134.7|8122.7|0
1612487100000|2021-02-05 01:05:00|8137.5|8125.5|8134.5|8122.5|8138.8|8126.8|8134.5|8122.5|0
1612487400000|2021-02-05 01:10:00|8134.9|8122.9|8136.2|8124.2|8136.7|8124.7|8134|8122|0
1612487700000|2021-02-05 01:15:00|8137|8125|8138.3|8126.3|8140.6|8128.6|8137|8125|0
1612488000000|2021-02-05 01:20:00|8137.5|8125.5|8138.2|8126.2|8140.4|8128.4|8136.1|8124.1|0
1612488300000|2021-02-05 01:25:00|8137.4|8125.4|8138.3|8126.3|8140.5|8128.5|8136.1|8124.1|0
1612488600000|2021-02-05 01:30:00|8138.4|8126.4|8144.9|8132.9|8144.9|8132.9|8138.3|8126.3|0
1612488900000|2021-02-05 01:35:00|8144.8|8132.8|8144.8|8132.8|8147.1|8135.1|8144.8|8132.8|0
1612489200000|2021-02-05 01:40:00|8144.9|8132.9|8147.1|8135.1|8147.1|8135.1|8144.9|8132.9|0
1612489500000|2021-02-05 01:45:00|8147.9|8135.9|8149.3|8137.3|8149.4|8137.4|8147.1|8135.1|0
1612489800000|2021-02-05 01:50:00|8149.2|8137.2|8151.6|8139.6|8151.7|8139.7|8145|8133|0
1612490100000|2021-02-05 01:55:00|8150.8|8138.8|8153.7|8141.7|8153.8|8141.8|8149.4|8137.4|0
1612490400000|2021-02-05 02:00:00|8153.8|8141.8|8151.9|8139.9|8158.2|8146.2|8151.8|8139.8|0
1612490700000|2021-02-05 02:05:00|8152.3|8140.3|8151.6|8139.6|8154.1|8142.1|8151.6|8139.6|0
1612491000000|2021-02-05 02:10:00|8151.5|8139.5|8153.7|8141.7|8153.7|8141.7|8149.5|8137.5|0
1612491300000|2021-02-05 02:15:00|8153.8|8141.8|8153.9|8141.9|8153.9|8141.9|8153.7|8141.7|0
1612491600000|2021-02-05 02:20:00|8154|8142|8154.5|8142.5|8154.5|8142.5|8152|8140|0
1612491900000|2021-02-05 02:25:00|8154.4|8142.4|8154.4|8142.4|8156.6|8144.6|8154.4|8142.4|0
1612492200000|2021-02-05 02:30:00|8154.3|8142.3|8155.5|8143.5|8155.5|8143.5|8152.2|8140.2|0
1612492500000|2021-02-05 02:35:00|8155.2|8143.2|8154.4|8142.4|8156.6|8144.6|8152.3|8140.3|0
1612492800000|2021-02-05 02:40:00|8153.6|8141.6|8147.8|8135.8|8153.6|8141.6|8147.8|8135.8|0
1612493100000|2021-02-05 02:45:00|8147.7|8135.7|8149.9|8137.9|8149.9|8137.9|8147.7|8135.7|0
1612493400000|2021-02-05 02:50:00|8149.5|8137.5|8149.9|8137.9|8149.9|8137.9|8148.8|8136.8|0
1612493700000|2021-02-05 02:55:00|8150|8138|8150|8138|8152.2|8140.2|8149.9|8137.9|0
1612494000000|2021-02-05 03:00:00|8150.4|8138.4|8150|8138|8152.2|8140.2|8147.8|8135.8|0
1612494300000|2021-02-05 03:05:00|8150.4|8138.4|8150.3|8138.3|8152.4|8140.4|8150|8138|0
1612494600000|2021-02-05 03:10:00|8150.2|8138.2|8148|8136|8152.4|8140.4|8148|8136|0
1612494900000|2021-02-05 03:15:00|8148.4|8136.4|8150.1|8138.1|8150.2|8138.2|8148|8136|0
1612495200000|2021-02-05 03:20:00|8150.5|8138.5|8152.3|8140.3|8152.4|8140.4|8150.1|8138.1|0
1612495500000|2021-02-05 03:25:00|8151.5|8139.5|8150.1|8138.1|8151.5|8139.5|8148|8136|0
1612495800000|2021-02-05 03:30:00|8150.2|8138.2|8150.1|8138.1|8150.2|8138.2|8148|8136|0
1612496100000|2021-02-05 03:35:00|8150.2|8138.2|8147.9|8135.9|8150.2|8138.2|8147.9|8135.9|0
1612496400000|2021-02-05 03:40:00|8147.2|8135.2|8147|8135|8151.5|8139.5|8146|8134|0
1612496700000|2021-02-05 03:45:00|8146.6|8134.6|8149.3|8137.3|8149.3|8137.3|8144.8|8132.8|0
1612497000000|2021-02-05 03:50:00|8150.1|8138.1|8149.4|8137.4|8151.4|8139.4|8149.2|8137.2|0
1612497300000|2021-02-05 03:55:00|8148.6|8136.6|8149.2|8137.2|8149.5|8137.5|8147.1|8135.1|0
1612497600000|2021-02-05 04:00:00|8149.4|8137.4|8151.7|8139.7|8151.7|8139.7|8147.3|8135.3|0
1612497900000|2021-02-05 04:05:00|8150.9|8138.9|8151.7|8139.7|8151.8|8139.8|8149.6|8137.6|0
1612498200000|2021-02-05 04:10:00|8151.8|8139.8|8149.7|8137.7|8151.8|8139.8|8148.6|8136.6|0
1612498500000|2021-02-05 04:15:00|8149.6|8137.6|8149.5|8137.5|8149.7|8137.7|8147.4|8135.4|0
1612498800000|2021-02-05 04:20:00|8149.1|8137.1|8151.6|8139.6|8151.6|8139.6|8148.4|8136.4|0
1612499100000|2021-02-05 04:25:00|8150.8|8138.8|8149.4|8137.4|8151.6|8139.6|8147.3|8135.3|0
1612499400000|2021-02-05 04:30:00|8149.5|8137.5|8149.4|8137.4|8149.5|8137.5|8147.3|8135.3|0
1612499700000|2021-02-05 04:35:00|8148.3|8136.3|8144.9|8132.9|8149.4|8137.4|8142.9|8130.9|0
1612500000000|2021-02-05 04:40:00|8145.7|8133.7|8144.9|8132.9|8147.1|8135.1|8144.9|8132.9|0
1612500300000|2021-02-05 04:45:00|8145.7|8133.7|8144.6|8132.6|8147.1|8135.1|8144.6|8132.6|0
1612500600000|2021-02-05 04:50:00|8144.7|8132.7|8143.5|8131.5|8144.7|8132.7|8141.4|8129.4|0
1612500900000|2021-02-05 04:55:00|8142.7|8130.7|8143.5|8131.5|8143.5|8131.5|8141.3|8129.3|0
1612501200000|2021-02-05 05:00:00|8143.4|8131.4|8143.2|8131.2|8143.5|8131.5|8141.2|8129.2|0
1612501500000|2021-02-05 05:05:00|8143.3|8131.3|8143.4|8131.4|8145.4|8133.4|8139|8127|0
1612501800000|2021-02-05 05:10:00|8143|8131|8141.3|8129.3|8143.4|8131.4|8141.3|8129.3|0
1612502100000|2021-02-05 05:15:00|8141.6|8129.6|8143.1|8131.1|8143.1|8131.1|8140.9|8128.9|0
1612502400000|2021-02-05 05:20:00|8143.2|8131.2|8143.1|8131.1|8143.2|8131.2|8143.1|8131.1|0
1612502700000|2021-02-05 05:25:00|8142.3|8130.3|8143.1|8131.1|8143.1|8131.1|8140.9|8128.9|0
1612503000000|2021-02-05 05:30:00|8142.7|8130.7|8145.8|8133.8|8148|8136|8142|8130|0
1612503300000|2021-02-05 05:35:00|8146.6|8134.6|8147.2|8135.2|8148|8136|8145|8133|0
1612503600000|2021-02-05 05:40:00|8147.3|8135.3|8145|8133|8147.3|8135.3|8144.9|8132.9|0
1612503900000|2021-02-05 05:45:00|8147.1|8135.1|8144.3|8132.3|8147.2|8135.2|8144.3|8132.3|0
1612504200000|2021-02-05 05:50:00|8145.4|8133.4|8144.7|8132.7|8146.8|8134.8|8144.3|8132.3|0
1612504500000|2021-02-05 05:55:00|8145.1|8133.1|8149|8137|8149|8137|8145.1|8133.1|0
1612504800000|2021-02-05 06:00:00|8148.9|8136.9|8147.9|8135.9|8149|8137|8146.7|8134.7|0
1612505100000|2021-02-05 06:05:00|8148.3|8136.3|8150.9|8138.9|8152|8140|8146.7|8134.7|0
1612505400000|2021-02-05 06:10:00|8150.8|8138.8|8149.9|8137.9|8151|8139|8148.8|8136.8|0
1612505700000|2021-02-05 06:15:00|8150.3|8138.3|8151.7|8139.7|8153.2|8141.2|8149.9|8137.9|0
1612506000000|2021-02-05 06:20:00|8150.9|8138.9|8151.7|8139.7|8151.8|8139.8|8148.5|8136.5|0
1612506300000|2021-02-05 06:25:00|8151.8|8139.8|8153.8|8141.8|8155.9|8143.9|8151.7|8139.7|0
1612506600000|2021-02-05 06:30:00|8154.2|8142.2|8158.2|8146.2|8158.2|8146.2|8153.8|8141.8|0
1612506900000|2021-02-05 06:35:00|8158.1|8146.1|8155.9|8143.9|8160.1|8148.1|8155.9|8143.9|0
1612507200000|2021-02-05 06:40:00|8155.8|8143.8|8153.9|8141.9|8156|8144|8151.7|8139.7|0
1612507500000|2021-02-05 06:45:00|8153.8|8141.8|8153.8|8141.8|8153.9|8141.9|8153.8|8141.8|0
1612507800000|2021-02-05 06:50:00|8153.9|8141.9|8153.9|8141.9|8154.9|8142.9|8153.9|8141.9|0
1612508100000|2021-02-05 06:55:00|8153.1|8141.1|8151.8|8139.8|8153.1|8141.1|8149.7|8137.7|0
1612508400000|2021-02-05 07:00:00|8152.1|8140.1|8134.9|8129.9|8152.1|8140.1|8127.9|8122.9|45
1612508700000|2021-02-05 07:05:00|8135.4|8130.4|8130.4|8125.4|8139.4|8134.4|8128.9|8123.9|51
1612509000000|2021-02-05 07:10:00|8129.9|8124.9|8130.9|8125.9|8132.9|8127.9|8128.4|8123.4|11
1612509300000|2021-02-05 07:15:00|8130.4|8125.4|8134.9|8129.9|8134.9|8129.9|8128.4|8123.4|9
1612509600000|2021-02-05 07:20:00|8134.4|8129.4|8131.4|8126.4|8134.4|8129.4|8130.4|8125.4|9
1612509900000|2021-02-05 07:25:00|8130.9|8125.9|8132.9|8127.9|8132.9|8127.9|8127.9|8122.9|16
1612510200000|2021-02-05 07:30:00|8132.4|8127.4|8130.9|8125.9|8133.4|8128.4|8128.9|8123.9|7
1612510500000|2021-02-05 07:35:00|8130.4|8125.4|8131.9|8126.9|8131.9|8126.9|8128.4|8123.4|5
1612510800000|2021-02-05 07:40:00|8133.4|8128.4|8128.9|8123.9|8133.4|8128.4|8128.4|8123.4|12
1612511100000|2021-02-05 07:45:00|8128.4|8123.4|8127.9|8122.9|8132.4|8127.4|8127.4|8122.4|7
1612511400000|2021-02-05 07:50:00|8127.4|8122.4|8122.9|8117.9|8127.4|8122.4|8122.9|8117.9|4
1612511700000|2021-02-05 07:55:00|8124.4|8119.4|8136.4|8131.4|8137.9|8132.9|8124.4|8119.4|92
1612512000000|2021-02-05 08:00:00|8135.4|8130.4|8113.4|8108.4|8140.4|8135.4|8111.9|8106.9|460
1612512300000|2021-02-05 08:05:00|8112.4|8107.4|8132.4|8127.4|8136.9|8131.9|8107.9|8102.9|264
1612512600000|2021-02-05 08:10:00|8132.9|8127.9|8132.4|8127.4|8134.4|8129.4|8119.4|8114.4|131
1612512900000|2021-02-05 08:15:00|8130.4|8125.4|8134.4|8129.4|8135.4|8130.4|8121.4|8116.4|92
1612513200000|2021-02-05 08:20:00|8135.4|8130.4|8137.9|8132.9|8142.4|8137.4|8130.4|8125.4|52
1612513500000|2021-02-05 08:25:00|8137.4|8132.4|8133.4|8128.4|8138.4|8133.4|8125.4|8120.4|42
1612513800000|2021-02-05 08:30:00|8133.9|8128.9|8147.4|8142.4|8149.4|8144.4|8132.4|8127.4|88
1612514100000|2021-02-05 08:35:00|8146.9|8141.9|8154.4|8149.4|8157.4|8152.4|8145.4|8140.4|126
1612514400000|2021-02-05 08:40:00|8155.5|8150.5|8157.5|8152.5|8159.5|8154.5|8151.5|8146.5|164
1612514700000|2021-02-05 08:45:00|8158|8153|8171.5|8166.5|8171.5|8166.5|8156|8151|78
1612515000000|2021-02-05 08:50:00|8172.5|8167.5|8179|8174|8179|8174|8167|8162|88
1612515300000|2021-02-05 08:55:00|8178.5|8173.5|8175|8170|8180.5|8175.5|8171|8166|152
1612515600000|2021-02-05 09:00:00|8174.5|8169.5|8174|8169|8176.5|8171.5|8171|8166|58
1612515900000|2021-02-05 09:05:00|8172.5|8167.5|8180.5|8175.5|8181.5|8176.5|8172.5|8167.5|97
1612516200000|2021-02-05 09:10:00|8180|8175|8179.5|8174.5|8183|8178|8177|8172|80
1612516500000|2021-02-05 09:15:00|8180|8175|8185.5|8180.5|8187.5|8182.5|8180|8175|66
1612516800000|2021-02-05 09:20:00|8185|8180|8189.5|8184.5|8190.5|8185.5|8183.5|8178.5|105
1612517100000|2021-02-05 09:25:00|8190|8185|8175.5|8170.5|8190|8185|8175.5|8170.5|55
1612517400000|2021-02-05 09:30:00|8175|8170|8181|8176|8185.5|8180.5|8170.5|8165.5|128
1612517700000|2021-02-05 09:35:00|8181.5|8176.5|8177.5|8172.5|8185|8180|8177|8172|58
1612518000000|2021-02-05 09:40:00|8178|8173|8185.5|8180.5|8188|8183|8176.5|8171.5|175
1612518300000|2021-02-05 09:45:00|8185|8180|8190.5|8185.5|8191|8186|8183.5|8178.5|70
1612518600000|2021-02-05 09:50:00|8190|8185|8198|8193|8198.5|8193.5|8188.5|8183.5|124
1612518900000|2021-02-05 09:55:00|8197.5|8192.5|8188.5|8183.5|8202.5|8197.5|8188.5|8183.5|117
1612519200000|2021-02-05 10:00:00|8189|8184|8190|8185|8191|8186|8186.5|8181.5|87
1612519500000|2021-02-05 10:05:00|8190.5|8185.5|8197|8192|8199|8194|8190.5|8185.5|135
1612519800000|2021-02-05 10:10:00|8196.5|8191.5|8202|8197|8202.5|8197.5|8196|8191|57
1612520100000|2021-02-05 10:15:00|8201.5|8196.5|8204.5|8199.5|8205.5|8200.5|8196.5|8191.5|86
1612520400000|2021-02-05 10:20:00|8204|8199|8194.5|8189.5|8209.5|8204.5|8194|8189|85
1612520700000|2021-02-05 10:25:00|8194|8189|8193.5|8188.5|8197|8192|8192.5|8187.5|42
1612521000000|2021-02-05 10:30:00|8194|8189|8199|8194|8199.5|8194.5|8192.5|8187.5|71
1612521300000|2021-02-05 10:35:00|8200|8195|8213|8208|8213|8208|8198.5|8193.5|86
1612521600000|2021-02-05 10:40:00|8212.5|8207.5|8210|8205|8215|8210|8207.5|8202.5|119
1612521900000|2021-02-05 10:45:00|8209.5|8204.5|8206|8201|8210|8205|8205.5|8200.5|70
1612522200000|2021-02-05 10:50:00|8206.5|8201.5|8204|8199|8210|8205|8204|8199|137
1612522500000|2021-02-05 10:55:00|8205|8200|8206|8201|8209.5|8204.5|8202.5|8197.5|112
1612522800000|2021-02-05 11:00:00|8206.5|8201.5|8211|8206|8214|8209|8203|8198|82
1612523100000|2021-02-05 11:05:00|8211.5|8206.5|8216.5|8211.5|8217|8212|8210.5|8205.5|51
1612523400000|2021-02-05 11:10:00|8217|8212|8211|8206|8217.5|8212.5|8209.5|8204.5|109
1612523700000|2021-02-05 11:15:00|8209.5|8204.5|8209|8204|8210|8205|8205.5|8200.5|62
1612524000000|2021-02-05 11:20:00|8209.5|8204.5|8210|8205|8212|8207|8206|8201|73
1612524300000|2021-02-05 11:25:00|8209.5|8204.5|8211|8206|8216.5|8211.5|8208.5|8203.5|53
1612524600000|2021-02-05 11:30:00|8210.5|8205.5|8202|8197|8210.5|8205.5|8199.5|8194.5|58
1612524900000|2021-02-05 11:35:00|8201|8196|8202.5|8197.5|8205.5|8200.5|8199.5|8194.5|103
1612525200000|2021-02-05 11:40:00|8202|8197|8208.5|8203.5|8209|8204|8202|8197|61
1612525500000|2021-02-05 11:45:00|8208|8203|8214.5|8209.5|8215.5|8210.5|8206.5|8201.5|64
1612525800000|2021-02-05 11:50:00|8215|8210|8216.5|8211.5|8219.5|8214.5|8212.5|8207.5|83
1612526100000|2021-02-05 11:55:00|8217|8212|8213|8208|8221|8216|8212|8207|112
1612526400000|2021-02-05 12:00:00|8212.5|8207.5|8220|8215|8221.5|8216.5|8209.5|8204.5|128
1612526700000|2021-02-05 12:05:00|8220.5|8215.5|8222.5|8217.5|8227|8222|8218.5|8213.5|103
1612527000000|2021-02-05 12:10:00|8222|8217|8224.5|8219.5|8227.5|8222.5|8222|8217|74
1612527300000|2021-02-05 12:15:00|8224|8219|8217.5|8212.5|8226|8221|8217.5|8212.5|56
1612527600000|2021-02-05 12:20:00|8218|8213|8219.5|8214.5|8223|8218|8217|8212|51
1612527900000|2021-02-05 12:25:00|8220|8215|8216.5|8211.5|8222|8217|8215.5|8210.5|40
1612528200000|2021-02-05 12:30:00|8216|8211|8218.5|8213.5|8222|8217|8215.5|8210.5|70
1612528500000|2021-02-05 12:35:00|8219|8214|8220.5|8215.5|8222|8217|8216.5|8211.5|67
1612528800000|2021-02-05 12:40:00|8218.8|8213.8|8224.3|8219.3|8224.8|8219.8|8215.8|8210.8|132
1612529100000|2021-02-05 12:45:00|8224.8|8219.8|8223.8|8218.8|8229.8|8224.8|8222.8|8217.8|149
1612529400000|2021-02-05 12:50:00|8222.8|8217.8|8223.3|8218.3|8226.8|8221.8|8221.8|8216.8|145
1612529700000|2021-02-05 12:55:00|8223.8|8218.8|8221.3|8216.3|8223.8|8218.8|8220.3|8215.3|48
1612530000000|2021-02-05 13:00:00|8219.8|8214.8|8209.8|8204.8|8220.8|8215.8|8209.8|8204.8|50
1612530300000|2021-02-05 13:05:00|8210.3|8205.3|8213.8|8208.8|8214.3|8209.3|8210.3|8205.3|84
1612530600000|2021-02-05 13:10:00|8213.3|8208.3|8209.8|8204.8|8215.8|8210.8|8206.8|8201.8|71
1612530900000|2021-02-05 13:15:00|8210.3|8205.3|8216.8|8211.8|8218.3|8213.3|8209.8|8204.8|69
1612531200000|2021-02-05 13:20:00|8217.3|8212.3|8219.8|8214.8|8221.8|8216.8|8214.8|8209.8|26
1612531500000|2021-02-05 13:25:00|8220.8|8215.8|8216.8|8211.8|8220.8|8215.8|8212.8|8207.8|44
1612531800000|2021-02-05 13:30:00|8217.3|8212.3|8202.8|8197.8|8217.3|8212.3|8198.3|8193.3|126
1612532100000|2021-02-05 13:35:00|8203.3|8198.3|8213.3|8208.3|8215.3|8210.3|8201.8|8196.8|88
1612532400000|2021-02-05 13:40:00|8212.8|8207.8|8213.8|8208.8|8219.3|8214.3|8208.8|8203.8|56
1612532700000|2021-02-05 13:45:00|8214.3|8209.3|8207.8|8202.8|8217.3|8212.3|8207.8|8202.8|37
1612533000000|2021-02-05 13:50:00|8207.3|8202.3|8217.8|8212.8|8217.8|8212.8|8206.8|8201.8|32
1612533300000|2021-02-05 13:55:00|8217.3|8212.3|8213.8|8208.8|8220.8|8215.8|8213.8|8208.8|35
1612533600000|2021-02-05 14:00:00|8214.3|8209.3|8216.8|8211.8|8219.3|8214.3|8212.3|8207.3|20
1612533900000|2021-02-05 14:05:00|8218.8|8213.8|8215.8|8210.8|8218.8|8213.8|8210.8|8205.8|55
1612534200000|2021-02-05 14:10:00|8216.3|8211.3|8219.8|8214.8|8220.8|8215.8|8214.8|8209.8|80
1612534500000|2021-02-05 14:15:00|8219.3|8214.3|8217.8|8212.8|8221.8|8216.8|8214.8|8209.8|35
1612534800000|2021-02-05 14:20:00|8215.8|8210.8|8210.8|8205.8|8216.8|8211.8|8207.8|8202.8|63
1612535100000|2021-02-05 14:25:00|8211.3|8206.3|8210.8|8205.8|8211.8|8206.8|8206.3|8201.3|26
1612535400000|2021-02-05 14:30:00|8211.3|8206.3|8217.8|8212.8|8220.3|8215.3|8210.8|8205.8|178
1612535700000|2021-02-05 14:35:00|8217.3|8212.3|8203.8|8198.8|8218.3|8213.3|8201.3|8196.3|120
1612536000000|2021-02-05 14:40:00|8203.3|8198.3|8204.8|8199.8|8214.8|8209.8|8201.8|8196.8|86
1612536300000|2021-02-05 14:45:00|8203.8|8198.8|8206.8|8201.8|8209.3|8204.3|8197.8|8192.8|126
1612536600000|2021-02-05 14:50:00|8206.3|8201.3|8206.8|8201.8|8210.8|8205.8|8203.3|8198.3|85
1612536900000|2021-02-05 14:55:00|8205.3|8200.3|8192.8|8187.8|8205.8|8200.8|8190.8|8185.8|153
1612537200000|2021-02-05 15:00:00|8192.3|8187.3|8189.8|8184.8|8193.8|8188.8|8184.8|8179.8|145
1612537500000|2021-02-05 15:05:00|8190.3|8185.3|8195.8|8190.8|8195.8|8190.8|8184.8|8179.8|89
1612537800000|2021-02-05 15:10:00|8196.9|8191.9|8193.4|8188.4|8201.9|8196.9|8191.9|8186.9|82
1612538100000|2021-02-05 15:15:00|8192.9|8187.9|8183.9|8178.9|8193.9|8188.9|8182.9|8177.9|110
1612538400000|2021-02-05 15:20:00|8184.9|8179.9|8180.9|8175.9|8186.9|8181.9|8175.9|8170.9|121
1612538700000|2021-02-05 15:25:00|8181.4|8176.4|8196.9|8191.9|8197.9|8192.9|8180.9|8175.9|131
1612539000000|2021-02-05 15:30:00|8196.4|8191.4|8204.9|8199.9|8207.9|8202.9|8195.9|8190.9|122
1612539300000|2021-02-05 15:35:00|8204.4|8199.4|8208.4|8203.4|8210.9|8205.9|8202.4|8197.4|72
1612539600000|2021-02-05 15:40:00|8207.4|8202.4|8209.9|8204.9|8213.4|8208.4|8205.9|8200.9|86
1612539900000|2021-02-05 15:45:00|8210.4|8205.4|8209.9|8204.9|8212.9|8207.9|8203.4|8198.4|59
1612540200000|2021-02-05 15:50:00|8209.4|8204.4|8211.9|8206.9|8216.9|8211.9|8208.9|8203.9|87
1612540500000|2021-02-05 15:55:00|8212.4|8207.4|8214.9|8209.9|8218.4|8213.4|8211.9|8206.9|95
1612540800000|2021-02-05 16:00:00|8215.4|8210.4|8210.4|8205.4|8218.9|8213.9|8209.9|8204.9|32
1612541100000|2021-02-05 16:05:00|8211.4|8206.4|8200.9|8195.9|8211.4|8206.4|8200.9|8195.9|64
1612541400000|2021-02-05 16:10:00|8203.4|8198.4|8207.9|8202.9|8207.9|8202.9|8200.9|8195.9|27
1612541700000|2021-02-05 16:15:00|8207.4|8202.4|8199.9|8194.9|8208.9|8203.9|8199.9|8194.9|116
1612542000000|2021-02-05 16:20:00|8200.4|8195.4|8206.4|8201.4|8208.9|8203.9|8197.9|8192.9|195
1612542300000|2021-02-05 16:25:00|8206.9|8201.9|8202.4|8197.4|8209.9|8204.9|8199.4|8194.4|220
1612542600000|2021-02-05 16:30:00|8202.9|8196.9|8212.9|8205.9|8212.9|8205.9|8200.9|8194.9|445
1612542900000|2021-02-05 16:35:00|8211.9|8204.9|8218.9|8211.9|8220.9|8213.9|8211.9|8204.9|169
1612543200000|2021-02-05 16:40:00|8219.9|8212.9|8215.9|8208.9|8220.9|8212.9|8213.9|8205.9|34
1612543500000|2021-02-05 16:45:00|8214.9|8207.9|8213.9|8206.9|8214.9|8207.9|8212.9|8205.9|1
1612543800000|2021-02-05 16:50:00|8214.9|8208.9|8207.9|8200.9|8214.9|8208.9|8205.9|8198.9|19
1612544100000|2021-02-05 16:55:00|8206.9|8199.9|8202.9|8194.9|8207.9|8199.9|8202.9|8194.9|13
1612544400000|2021-02-05 17:00:00|8201.9|8193.9|8206.9|8199.9|8206.9|8199.9|8200.9|8192.9|16
1612544700000|2021-02-05 17:05:00|8207.9|8200.9|8208.9|8199.9|8212.9|8204.9|8207.9|8199.9|16
1612545000000|2021-02-05 17:10:00|8207.9|8200.9|8209.9|8201.9|8209.9|8201.9|8205.9|8197.9|1
1612545300000|2021-02-05 17:15:00|8208.9|8200.9|8213.9|8205.9|8213.9|8205.9|8206.9|8198.9|3
1612545600000|2021-02-05 17:20:00|8212.9|8204.9|8208.9|8199.9|8212.9|8204.9|8208.9|8199.9|1
1612545900000|2021-02-05 17:25:00|8209.9|8200.9|8211.9|8203.9|8212.9|8204.9|8209.9|8200.9|7
1612546200000|2021-02-05 17:30:00|8210.9|8202.9|8208.9|8201.9|8212.9|8204.9|8207.9|8201.9|16
1612546500000|2021-02-05 17:35:00|8207.9|8202.9|8209.9|8202.9|8209.9|8202.9|8207.9|8200.9|9
1612546800000|2021-02-05 17:40:00|8208.9|8200.9|8210.9|8202.9|8211.9|8204.9|8207.9|8200.9|25
1612547100000|2021-02-05 17:45:00|8209.9|8203.9|8205.9|8198.9|8210.9|8204.9|8205.9|8197.9|20
1612547400000|2021-02-05 17:50:00|8206.9|8197.9|8204.9|8197.9|8206.9|8199.9|8203.9|8197.9|3
1612547700000|2021-02-05 17:55:00|8205.9|8198.9|8208.9|8200.9|8209.9|8200.9|8205.9|8198.9|10
1612548000000|2021-02-05 18:00:00|8209.9|8199.9|8206.9|8199.9|8209.9|8200.9|8206.9|8198.9|4
1612548300000|2021-02-05 18:05:00|8205.9|8197.9|8205.9|8197.9|8206.9|8199.9|8203.9|8195.9|1
1612548600000|2021-02-05 18:10:00|8204.9|8196.9|8206.9|8199.9|8206.9|8199.9|8204.9|8196.9|2
1612548900000|2021-02-05 18:15:00|8208.9|8200.9|8211.9|8203.9|8211.9|8203.9|8208.9|8200.9|7
1612549200000|2021-02-05 18:20:00|8210.9|8201.9|8208.9|8199.9|8210.9|8201.9|8206.9|8198.9|4
1612549500000|2021-02-05 18:25:00|8207.9|8200.9|8210.9|8202.9|8211.9|8202.9|8207.9|8200.9|7
1612549800000|2021-02-05 18:30:00|8211.9|8203.9|8210.9|8201.9|8211.9|8204.9|8210.9|8201.9|7
1612550100000|2021-02-05 18:35:00|8212.9|8202.9|8213.9|8206.9|8213.9|8206.9|8212.9|8201.9|7
1612550400000|2021-02-05 18:40:00|8212.9|8203.9|8211.9|8203.9|8212.9|8204.9|8209.9|8201.9|9
1612550700000|2021-02-05 18:45:00|8212.9|8204.9|8216.9|8207.9|8216.9|8209.9|8212.9|8204.9|32
1612551000000|2021-02-05 18:50:00|8214.9|8205.9|8210.9|8202.9|8216.9|8206.9|8210.9|8201.9|12
1612551300000|2021-02-05 18:55:00|8209.9|8203.9|8209.4|8197.4|8210.9|8203.9|8208.9|8197.4|19
1612551600000|2021-02-05 19:00:00|8209.3|8197.3|8211.4|8199.4|8213.7|8201.7|8207.1|8195.1|0
1612551900000|2021-02-05 19:05:00|8211.3|8199.3|8213.5|8201.5|8213.7|8201.7|8211.3|8199.3|0
1612552200000|2021-02-05 19:10:00|8213.6|8201.6|8213.7|8201.7|8215.8|8203.8|8213.5|8201.5|0
1612552500000|2021-02-05 19:15:00|8213.8|8201.8|8211.6|8199.6|8213.9|8201.9|8211.4|8199.4|0
1612552800000|2021-02-05 19:20:00|8211.7|8199.7|8211.5|8199.5|8211.7|8199.7|8209.3|8197.3|0
1612553100000|2021-02-05 19:25:00|8211.4|8199.4|8215.9|8203.9|8216.1|8204.1|8211.4|8199.4|0
1612553400000|2021-02-05 19:30:00|8215.8|8203.8|8215.9|8203.9|8220.2|8208.2|8215.7|8203.7|17
1612553700000|2021-02-05 19:35:00|8216|8204|8217.9|8205.9|8217.9|8205.9|8213.7|8201.7|0
1612554000000|2021-02-05 19:40:00|8215.9|8203.9|8215.7|8203.7|8215.9|8203.9|8215.6|8203.6|0
1612554300000|2021-02-05 19:45:00|8215.6|8203.6|8215.4|8203.4|8218|8206|8213.4|8201.4|0
1612554600000|2021-02-05 19:50:00|8214.4|8202.4|8213.2|8201.2|8215.4|8203.4|8210.9|8198.9|0
1612554900000|2021-02-05 19:55:00|8213.1|8201.1|8213.3|8201.3|8215.5|8203.5|8213.1|8201.1|0
1612555200000|2021-02-05 20:00:00|8213.4|8201.4|8208.6|8196.6|8213.4|8201.4|8207.7|8195.7|0
1612555500000|2021-02-05 20:05:00|8208.7|8196.7|8210.8|8198.8|8213|8201|8208.6|8196.6|0
1612555800000|2021-02-05 20:10:00|8210.7|8198.7|8211.4|8199.4|8213.3|8201.3|8210.7|8198.7|0
1612556100000|2021-02-05 20:15:00|8211.3|8199.3|8213.6|8201.6|8216.8|8204.8|8211.3|8199.3|0
1612556400000|2021-02-05 20:20:00|8215.5|8203.5|8215.8|8203.8|8217.7|8205.7|8213.2|8201.2|0
1612556700000|2021-02-05 20:25:00|8215.7|8203.7|8210.7|8198.7|8215.8|8203.8|8210.6|8198.6|0
1612557000000|2021-02-05 20:30:00|8210.8|8198.8|8214.9|8202.9|8215.1|8203.1|8210.3|8198.3|0
1612557300000|2021-02-05 20:35:00|8215|8203|8212.2|8200.2|8217|8205|8210|8198|0
1612557600000|2021-02-05 20:40:00|8212.1|8200.1|8211.7|8199.7|8214.5|8202.5|8211.5|8199.5|0
1612557900000|2021-02-05 20:45:00|8211.8|8199.8|8211.7|8199.7|8216.6|8204.6|8211.6|8199.6|0
1612558200000|2021-02-05 20:50:00|8211.6|8199.6|8216|8204|8216.3|8204.3|8211.5|8199.5|0
1612558500000|2021-02-05 20:55:00|8216.2|8204.2|8220|8208|8228.6|8216.6|8214.2|8202.2|0
1612558800000|2021-02-05 21:00:00|8219.8|8207.8|8221.7|8209.7|8223.5|8211.5|8217|8205|0
1612559100000|2021-02-05 21:05:00|8221.6|8209.6|8224.1|8212.1|8224.1|8212.1|8220.8|8208.8|0
1612559400000|2021-02-05 21:10:00|8224.2|8212.2|8225.5|8213.5|8226.8|8214.8|8223.5|8211.5|0
1612559700000|2021-02-05 21:15:00|8225.3|8213.3|8225.1|8213.1|8225.7|8213.7|8225.1|8213.1|0
1612560000000|2021-02-05 21:20:00|8225.3|8213.3|8225.3|8213.3|8225.7|8213.7|8225.1|8213.1|0
1612560300000|2021-02-05 21:25:00|8225.1|8213.1|8224.9|8212.9|8225.5|8213.5|8224.9|8212.9|0
1612560600000|2021-02-05 21:30:00|8224.8|8212.8|8224.9|8212.9|8224.9|8212.9|8222.9|8210.9|0
1612560900000|2021-02-05 21:35:00|8224.8|8212.8|8227.4|8215.4|8227.8|8215.8|8224|8212|0
1612561200000|2021-02-05 21:40:00|8227.8|8215.8|8227.9|8215.9|8228.3|8216.3|8227.4|8215.4|0
1612561500000|2021-02-05 21:45:00|8228.3|8216.3|8229.7|8217.7|8230.3|8218.3|8227.4|8215.4|0
1612561800000|2021-02-05 21:50:00|8230.3|8218.3|8229.2|8217.2|8230.3|8218.3|8229.2|8217.2|0
1612562100000|2021-02-05 21:55:00|8229.7|8217.7|8228.3|8216.3|8229.7|8217.7|8228.3|8216.3|0
1612738800000|2021-02-07 23:00:00|8244.8|8232.8|8243.6|8231.6|8248.6|8236.6|8243.6|8231.6|0
1612739100000|2021-02-07 23:05:00|8243.4|8231.4|8241.4|8229.4|8243.6|8231.6|8238.5|8226.5|0
1612739400000|2021-02-07 23:10:00|8241.2|8229.2|8243.5|8231.5|8245|8233|8240.5|8228.5|0
1612739700000|2021-02-07 23:15:00|8243.6|8231.6|8242|8230|8245.3|8233.3|8240.2|8228.2|0
1612740000000|2021-02-07 23:20:00|8242.2|8230.2|8242.6|8230.6|8244.9|8232.9|8241.1|8229.1|0
1612740300000|2021-02-07 23:25:00|8243|8231|8241|8229|8243|8231|8240.3|8228.3|0
1612740600000|2021-02-07 23:30:00|8241.3|8229.3|8236.5|8224.5|8241.3|8229.3|8234.7|8222.7|0
1612740900000|2021-02-07 23:35:00|8236.6|8224.6|8238.1|8226.1|8238.1|8226.1|8234.9|8222.9|0
1612741200000|2021-02-07 23:40:00|8238|8226|8243.5|8231.5|8243.5|8231.5|8237.4|8225.4|0
1612741500000|2021-02-07 23:45:00|8243.7|8231.7|8243.3|8231.3|8244.4|8232.4|8241.6|8229.6|0
1612741800000|2021-02-07 23:50:00|8243.1|8231.1|8243.8|8231.8|8243.8|8231.8|8241.8|8229.8|0
1612742100000|2021-02-07 23:55:00|8244.2|8232.2|8239.7|8227.7|8244.7|8232.7|8237.9|8225.9|0
1612742400000|2021-02-08 00:00:00|8239.3|8227.3|8235.7|8223.7|8239.3|8227.3|8232.4|8220.4|0
1612742700000|2021-02-08 00:05:00|8235.5|8223.5|8236.2|8224.2|8240.7|8228.7|8234.2|8222.2|0
1612743000000|2021-02-08 00:10:00|8235.8|8223.8|8239.6|8227.6|8240|8228|8232.8|8220.8|0
1612743300000|2021-02-08 00:15:00|8240|8228|8262.6|8250.6|8265.1|8253.1|8237.5|8225.5|0
1612743600000|2021-02-08 00:20:00|8269.8|8257.8|8278.4|8266.4|8280.2|8268.2|8268.3|8256.3|0
1612743900000|2021-02-08 00:25:00|8279.1|8267.1|8275.9|8263.9|8280.2|8268.2|8273.6|8261.6|0
1612744200000|2021-02-08 00:30:00|8275.8|8263.8|8277|8265|8282.3|8270.3|8273.7|8261.7|0
1612744500000|2021-02-08 00:35:00|8278.1|8266.1|8277.1|8265.1|8281.3|8269.3|8272.8|8260.8|0
1612744800000|2021-02-08 00:40:00|8277.5|8265.5|8279.2|8267.2|8282.5|8270.5|8277.1|8265.1|0
1612745100000|2021-02-08 00:45:00|8278.8|8266.8|8278.9|8266.9|8281.3|8269.3|8277|8265|0
1612745400000|2021-02-08 00:50:00|8279|8267|8277.3|8265.3|8281.1|8269.1|8276.2|8264.2|0
1612745700000|2021-02-08 00:55:00|8277.7|8265.7|8271.6|8259.6|8278.3|8266.3|8270.5|8258.5|0
1612746000000|2021-02-08 01:00:00|8271.2|8259.2|8269.5|8257.5|8271.6|8259.6|8267.3|8255.3|0
1612746300000|2021-02-08 01:05:00|8269.9|8257.9|8268.4|8256.4|8271.7|8259.7|8265.9|8253.9|0
1612746600000|2021-02-08 01:10:00|8268.6|8256.6|8268.6|8256.6|8270.7|8258.7|8266.4|8254.4|0
1612746900000|2021-02-08 01:15:00|8269|8257|8276.2|8264.2|8277.3|8265.3|8269|8257|0
1612747200000|2021-02-08 01:20:00|8275.8|8263.8|8277.6|8265.6|8278.6|8266.6|8273.2|8261.2|0
1612747500000|2021-02-08 01:25:00|8278.4|8266.4|8284|8272|8284|8272|8278.4|8266.4|0
1612747800000|2021-02-08 01:30:00|8284.4|8272.4|8283.8|8271.8|8286.3|8274.3|8281.7|8269.7|0
1612748100000|2021-02-08 01:35:00|8283.4|8271.4|8281.6|8269.6|8286|8274|8281.6|8269.6|0
1612748400000|2021-02-08 01:40:00|8281.7|8269.7|8281|8269|8285.1|8273.1|8281|8269|0
1612748700000|2021-02-08 01:45:00|8280.9|8268.9|8281.1|8269.1|8283.1|8271.1|8278.8|8266.8|0
1612749000000|2021-02-08 01:50:00|8281|8269|8281.1|8269.1|8283.3|8271.3|8278.9|8266.9|0
1612749300000|2021-02-08 01:55:00|8281.9|8269.9|8283.3|8271.3|8283.3|8271.3|8281.1|8269.1|0
1612749600000|2021-02-08 02:00:00|8283.7|8271.7|8283.1|8271.1|8285.4|8273.4|8280.9|8268.9|0
1612749900000|2021-02-08 02:05:00|8284.2|8272.2|8285.2|8273.2|8287.4|8275.4|8283|8271|0
1612750200000|2021-02-08 02:10:00|8284.4|8272.4|8280.9|8268.9|8285.2|8273.2|8280.9|8268.9|0
1612750500000|2021-02-08 02:15:00|8157.6|8145.6|8157.7|8145.7|8157.7|8145.7|8154.4|8142.4|0
1612750800000|2021-02-08 02:20:00|8157.8|8145.8|8159.8|8147.8|8159.9|8147.9|8157.7|8145.7|0
1612751100000|2021-02-08 02:25:00|8159.7|8147.7|8157.6|8145.6|8159.8|8147.8|8157.6|8145.6|0
1612751400000|2021-02-08 02:30:00|8281.3|8269.3|8285.2|8273.2|8287.4|8275.4|8281.3|8269.3|0
1612751700000|2021-02-08 02:35:00|8286|8274|8283|8271|8287.4|8275.4|8283|8271|0
1612752000000|2021-02-08 02:40:00|8283.1|8271.1|8282.1|8270.1|8285.2|8273.2|8282|8270|0
1612752300000|2021-02-08 02:45:00|8159.6|8147.6|8160.9|8148.9|8162|8150|8159.6|8147.6|0
1612752600000|2021-02-08 02:50:00|8161|8149|8163|8151|8164.1|8152.1|8160.9|8148.9|0
1612752900000|2021-02-08 02:55:00|8164.1|8152.1|8165.1|8153.1|8165.1|8153.1|8163|8151|0
1612753200000|2021-02-08 03:00:00|8288.1|8276.1|8286.4|8274.4|8288.1|8276.1|8284.2|8272.2|0
1612753500000|2021-02-08 03:05:00|8287.2|8275.2|8286.4|8274.4|8288.5|8276.5|8284.2|8272.2|0
1612753800000|2021-02-08 03:10:00|8287.2|8275.2|8287.5|8275.5|8288.5|8276.5|8286.4|8274.4|0
1612754100000|2021-02-08 03:15:00|8287.9|8275.9|8287.7|8275.7|8288.8|8276.8|8286.6|8274.6|0
1612754400000|2021-02-08 03:20:00|8288.1|8276.1|8284.4|8272.4|8288.7|8276.7|8284.3|8272.3|0
1612754700000|2021-02-08 03:25:00|8284.8|8272.8|8282.2|8270.2|8285.5|8273.5|8281.1|8269.1|0
1612755000000|2021-02-08 03:30:00|8282.1|8270.1|8283.3|8271.3|8284.3|8272.3|8280|8268|0
1612755300000|2021-02-08 03:35:00|8282.9|8270.9|8282.1|8270.1|8284.4|8272.4|8282.1|8270.1|0
1612755600000|2021-02-08 03:40:00|8282.5|8270.5|8282.2|8270.2|8284.4|8272.4|8282|8270|0
1612755900000|2021-02-08 03:45:00|8282.6|8270.6|8278.3|8266.3|8282.6|8270.6|8278.3|8266.3|0
1612756200000|2021-02-08 03:50:00|8279.4|8267.4|8280.4|8268.4|8282.6|8270.6|8279.4|8267.4|0
1612756500000|2021-02-08 03:55:00|8280.8|8268.8|8280.4|8268.4|8282.6|8270.6|8280.4|8268.4|0
1612756800000|2021-02-08 04:00:00|8281.4|8269.4|8279.2|8267.2|8281.4|8269.4|8279.2|8267.2|0
1612757100000|2021-02-08 04:05:00|8279.6|8267.6|8281.4|8269.4|8281.4|8269.4|8279.2|8267.2|0
1612757400000|2021-02-08 04:10:00|8281|8269|8279.2|8267.2|8281.4|8269.4|8279.2|8267.2|0
1612757700000|2021-02-08 04:15:00|8279.3|8267.3|8277.2|8265.2|8281.4|8269.4|8276|8264|0
1612758000000|2021-02-08 04:20:00|8278|8266|8273.8|8261.8|8279.3|8267.3|8273.8|8261.8|0
1612758300000|2021-02-08 04:25:00|8273.7|8261.7|8273.8|8261.8|8273.8|8261.8|8271.6|8259.6|0
1612758600000|2021-02-08 04:30:00|8273.7|8261.7|8273.8|8261.8|8273.8|8261.8|8271.6|8259.6|0
1612758900000|2021-02-08 04:35:00|8273.7|8261.7|8271.6|8259.6|8273.8|8261.8|8271.5|8259.5|0
1612759200000|2021-02-08 04:40:00|8272|8260|8273.8|8261.8|8273.8|8261.8|8271.6|8259.6|0
1612759500000|2021-02-08 04:45:00|8272.7|8260.7|8273.6|8261.6|8273.6|8261.6|8271.4|8259.4|0
1612759800000|2021-02-08 04:50:00|8271.4|8259.4|8271.5|8259.5|8271.5|8259.5|8270.4|8258.4|0
1612760100000|2021-02-08 04:55:00|8269.4|8257.4|8271.6|8259.6|8271.6|8259.6|8269.4|8257.4|0
1612760400000|2021-02-08 05:00:00|8271.5|8259.5|8275.7|8263.7|8275.8|8263.8|8271.5|8259.5|0
1612760700000|2021-02-08 05:05:00|8275.3|8263.3|8273.3|8261.3|8275.7|8263.7|8273.3|8261.3|0
1612761000000|2021-02-08 05:10:00|8273.4|8261.4|8271.2|8259.2|8273.4|8261.4|8269|8257|0
1612761300000|2021-02-08 05:15:00|8271.1|8259.1|8273.4|8261.4|8273.4|8261.4|8269|8257|0
1612761600000|2021-02-08 05:20:00|8272.6|8260.6|8274.9|8262.9|8274.9|8262.9|8266.9|8254.9|0
1612761900000|2021-02-08 05:25:00|8274.8|8262.8|8274.8|8262.8|8274.9|8262.9|8273.8|8261.8|0
1612762200000|2021-02-08 05:30:00|8274.9|8262.9|8275.2|8263.2|8277|8265|8272.6|8260.6|0
1612762500000|2021-02-08 05:35:00|8275.1|8263.1|8273|8261|8275.2|8263.2|8273|8261|0
1612762800000|2021-02-08 05:40:00|8272.6|8260.6|8273|8261|8274.1|8262.1|8270.8|8258.8|0
1612763100000|2021-02-08 05:45:00|8273.4|8261.4|8273|8261|8275.1|8263.1|8270.8|8258.8|0
1612763400000|2021-02-08 05:50:00|8272.2|8260.2|8270.9|8258.9|8273|8261|8268.7|8256.7|0
1612763700000|2021-02-08 05:55:00|8271.7|8259.7|8277.3|8265.3|8277.3|8265.3|8271.7|8259.7|0
1612764000000|2021-02-08 06:00:00|8276.5|8264.5|8279.5|8267.5|8281.6|8269.6|8275.1|8263.1|0
1612764300000|2021-02-08 06:05:00|8279.4|8267.4|8281.3|8269.3|8282.3|8270.3|8279.4|8267.4|0
1612764600000|2021-02-08 06:10:00|8281.7|8269.7|8280.3|8268.3|8282.3|8270.3|8278|8266|0
1612764900000|2021-02-08 06:15:00|8281.1|8269.1|8282.4|8270.4|8282.4|8270.4|8280.3|8268.3|0
1612765200000|2021-02-08 06:20:00|8283.2|8271.2|8284.5|8272.5|8284.5|8272.5|8283.2|8271.2|0
1612765500000|2021-02-08 06:25:00|8284.1|8272.1|8284.2|8272.2|8284.5|8272.5|8282.2|8270.2|0
1612765800000|2021-02-08 06:30:00|8282.1|8270.1|8284.2|8272.2|8284.2|8272.2|8282.1|8270.1|0
1612766100000|2021-02-08 06:35:00|8283.4|8271.4|8283.9|8271.9|8286|8274|8282.1|8270.1|0
1612766400000|2021-02-08 06:40:00|8283.8|8271.8|8283.7|8271.7|8285.9|8273.9|8283.7|8271.7|0
1612766700000|2021-02-08 06:45:00|8283.8|8271.8|8281.6|8269.6|8283.8|8271.8|8281.6|8269.6|0
1612767000000|2021-02-08 06:50:00|8282.4|8270.4|8281.6|8269.6|8283.8|8271.8|8281.6|8269.6|0
1612767300000|2021-02-08 06:55:00|8282|8270|8279.4|8267.4|8282.7|8270.7|8279.4|8267.4|0
1612767600000|2021-02-08 07:00:00|8279.6|8267.6|8277.4|8272.4|8281.4|8276.4|8264.9|8259.9|62
1612767900000|2021-02-08 07:05:00|8277.9|8272.9|8270.9|8265.9|8278.4|8273.4|8266.4|8261.4|45
1612768200000|2021-02-08 07:10:00|8271.4|8266.4|8268.4|8263.4|8273.4|8268.4|8267.4|8262.4|16
1612768500000|2021-02-08 07:15:00|8267.9|8262.9|8260.4|8255.4|8268.4|8263.4|8260.4|8255.4|15
1612768800000|2021-02-08 07:20:00|8261.4|8256.4|8261.4|8256.4|8261.4|8256.4|8257.4|8252.4|24
1612769100000|2021-02-08 07:25:00|8261.9|8256.9|8253.4|8248.4|8261.9|8256.9|8252.4|8247.4|20
1612769400000|2021-02-08 07:30:00|8253.9|8248.9|8251.9|8246.9|8257.4|8252.4|8251.9|8246.9|29
1612769700000|2021-02-08 07:35:00|8252.4|8247.4|8253.4|8248.4|8255.4|8250.4|8251.4|8246.4|22
1612770000000|2021-02-08 07:40:00|8252.9|8247.9|8258.4|8253.4|8258.4|8253.4|8251.9|8246.9|6
1612770300000|2021-02-08 07:45:00|8258.9|8253.9|8255.9|8250.9|8258.9|8253.9|8255.9|8250.9|15
1612770600000|2021-02-08 07:50:00|8256.4|8251.4|8258.4|8253.4|8261.4|8256.4|8255.9|8250.9|22
1612770900000|2021-02-08 07:55:00|8257.9|8252.9|8252.4|8247.4|8258.4|8253.4|8248.9|8243.9|46
1612771200000|2021-02-08 08:00:00|8246.4|8241.4|8250.9|8245.9|8260.4|8255.4|8242.9|8237.9|326
1612771500000|2021-02-08 08:05:00|8248.4|8243.4|8234.9|8229.9|8251.4|8246.4|8225.9|8220.9|207
1612771800000|2021-02-08 08:10:00|8234.4|8229.4|8232.4|8227.4|8236.9|8231.9|8225.9|8220.9|142
1612772100000|2021-02-08 08:15:00|8232.9|8227.9|8226.4|8221.4|8234.9|8229.9|8218.9|8213.9|131
1612772400000|2021-02-08 08:20:00|8226.9|8221.9|8226.4|8221.4|8234.9|8229.9|8223.9|8218.9|59
1612772700000|2021-02-08 08:25:00|8225.9|8220.9|8243.4|8238.4|8243.9|8238.9|8225.4|8220.4|94
1612773000000|2021-02-08 08:30:00|8243.9|8238.9|8252.9|8247.9|8255.9|8250.9|8241.9|8236.9|81
1612773300000|2021-02-08 08:35:00|8253.4|8248.4|8238.9|8233.9|8253.4|8248.4|8238.9|8233.9|64
1612773600000|2021-02-08 08:40:00|8238.5|8233.5|8233|8228|8241|8236|8228.5|8223.5|66
1612773900000|2021-02-08 08:45:00|8232.5|8227.5|8230.5|8225.5|8238.5|8233.5|8228.5|8223.5|74
1612774200000|2021-02-08 08:50:00|8230|8225|8230|8225|8232.5|8227.5|8226.5|8221.5|44
1612774500000|2021-02-08 08:55:00|8229.5|8224.5|8225|8220|8229.5|8224.5|8221|8216|27
1612774800000|2021-02-08 09:00:00|8224.5|8219.5|8230|8225|8233.5|8228.5|8223.5|8218.5|57
1612775100000|2021-02-08 09:05:00|8230.5|8225.5|8227.5|8222.5|8234.5|8229.5|8227.5|8222.5|80
1612775400000|2021-02-08 09:10:00|8228|8223|8221.5|8216.5|8228.5|8223.5|8219|8214|81
1612775700000|2021-02-08 09:15:00|8222|8217|8216.5|8211.5|8227.5|8222.5|8216.5|8211.5|53
1612776000000|2021-02-08 09:20:00|8216|8211|8213.5|8208.5|8216.5|8211.5|8209|8204|73
1612776300000|2021-02-08 09:25:00|8213|8208|8200.5|8195.5|8214.5|8209.5|8200.5|8195.5|47
1612776600000|2021-02-08 09:30:00|8201.5|8196.5|8203|8198|8203.5|8198.5|8189.5|8184.5|117
1612776900000|2021-02-08 09:35:00|8203.5|8198.5|8202|8197|8205.5|8200.5|8196|8191|61
1612777200000|2021-02-08 09:40:00|8201.5|8196.5|8211|8206|8213|8208|8201.5|8196.5|87
1612777500000|2021-02-08 09:45:00|8212|8207|8224.5|8219.5|8225.5|8220.5|8208.5|8203.5|104
1612777800000|2021-02-08 09:50:00|8225|8220|8225.5|8220.5|8228|8223|8221|8216|53
1612778100000|2021-02-08 09:55:00|8223.5|8218.5|8231.5|8226.5|8231.5|8226.5|8221.5|8216.5|41
1612778400000|2021-02-08 10:00:00|8231|8226|8225|8220|8231|8226|8222.5|8217.5|112
1612778700000|2021-02-08 10:05:00|8225.5|8220.5|8231|8226|8233.5|8228.5|8225.5|8220.5|46
1612779000000|2021-02-08 10:10:00|8231.5|8226.5|8225.5|8220.5|8231.5|8226.5|8224.5|8219.5|50
1612779300000|2021-02-08 10:15:00|8226|8221|8228|8223|8229.5|8224.5|8224.5|8219.5|32
1612779600000|2021-02-08 10:20:00|8227.5|8222.5|8229|8224|8231|8226|8225.5|8220.5|34
1612779900000|2021-02-08 10:25:00|8228|8223|8226|8221|8229|8224|8220.5|8215.5|35
1612780200000|2021-02-08 10:30:00|8225.5|8220.5|8226.5|8221.5|8227.5|8222.5|8222.5|8217.5|37
1612780500000|2021-02-08 10:35:00|8225.5|8220.5|8225.5|8220.5|8229.5|8224.5|8222.5|8217.5|68
1612780800000|2021-02-08 10:40:00|8226|8221|8234.5|8229.5|8234.5|8229.5|8225|8220|43
1612781100000|2021-02-08 10:45:00|8234|8229|8228.5|8223.5|8234|8229|8226.5|8221.5|38
1612781400000|2021-02-08 10:50:00|8229|8224|8233.5|8228.5|8235|8230|8228|8223|28
1612781700000|2021-02-08 10:55:00|8234|8229|8233.5|8228.5|8237|8232|8233.5|8228.5|15
1612782000000|2021-02-08 11:00:00|8234|8229|8236.5|8231.5|8238|8233|8231.5|8226.5|56
1612782300000|2021-02-08 11:05:00|8236|8231|8239.5|8234.5|8240|8235|8236|8231|41
1612782600000|2021-02-08 11:10:00|8240|8235|8244|8239|8245.5|8240.5|8239.5|8234.5|35
1612782900000|2021-02-08 11:15:00|8244.5|8239.5|8253|8248|8253|8248|8242.5|8237.5|58
1612783200000|2021-02-08 11:20:00|8253.5|8248.5|8249.5|8244.5|8254.5|8249.5|8247.5|8242.5|69
1612783500000|2021-02-08 11:25:00|8249|8244|8254.5|8249.5|8254.5|8249.5|8249|8244|32
1612783800000|2021-02-08 11:30:00|8255|8250|8251.5|8246.5|8256|8251|8248|8243|74
1612784100000|2021-02-08 11:35:00|8251|8246|8251.5|8246.5|8252.5|8247.5|8249.5|8244.5|24
1612784400000|2021-02-08 11:40:00|8252|8247|8250.5|8245.5|8254|8249|8250.5|8245.5|17
1612784700000|2021-02-08 11:45:00|8251.5|8246.5|8250|8245|8252.5|8247.5|8248|8243|38
1612785000000|2021-02-08 11:50:00|8250.5|8245.5|8243.5|8238.5|8252|8247|8243.5|8238.5|30
1612785300000|2021-02-08 11:55:00|8244|8239|8251.5|8246.5|8251.5|8246.5|8242.5|8237.5|14
1612785600000|2021-02-08 12:00:00|8252|8247|8246.5|8241.5|8253|8248|8245.5|8240.5|17
1612785900000|2021-02-08 12:05:00|8246|8241|8244.5|8239.5|8247.5|8242.5|8241|8236|29
1612786200000|2021-02-08 12:10:00|8244|8239|8247.5|8242.5|8248|8243|8241.5|8236.5|24
1612786500000|2021-02-08 12:15:00|8246.5|8241.5|8245.5|8240.5|8249|8244|8244.5|8239.5|136
1612786800000|2021-02-08 12:20:00|8245|8240|8241.5|8236.5|8245|8240|8239|8234|54
1612787100000|2021-02-08 12:25:00|8242|8237|8242.5|8237.5|8245|8240|8239|8234|26
1612787400000|2021-02-08 12:30:00|8242|8237|8242.5|8237.5|8244|8239|8239.5|8234.5|17
1612787700000|2021-02-08 12:35:00|8243|8238|8243.5|8238.5|8244.5|8239.5|8239|8234|43
1612788000000|2021-02-08 12:40:00|8244.1|8239.1|8244.1|8239.1|8250.1|8245.1|8242.6|8237.6|41
1612788300000|2021-02-08 12:45:00|8244.6|8239.6|8251.1|8246.1|8253.1|8248.1|8243.6|8238.6|40
1612788600000|2021-02-08 12:50:00|8250.6|8245.6|8247.1|8242.1|8252.1|8247.1|8247.1|8242.1|27
1612788900000|2021-02-08 12:55:00|8247.6|8242.6|8254.6|8249.6|8257.1|8252.1|8246.6|8241.6|77
1612789200000|2021-02-08 13:00:00|8254.1|8249.1|8255.6|8250.6|8257.6|8252.6|8252.1|8247.1|22
1612789500000|2021-02-08 13:05:00|8256.1|8251.1|8257.1|8252.1|8257.6|8252.6|8255.1|8250.1|28
1612789800000|2021-02-08 13:10:00|8257.6|8252.6|8261.1|8256.1|8261.1|8256.1|8257.1|8252.1|62
1612790100000|2021-02-08 13:15:00|8262.1|8257.1|8261.1|8256.1|8262.1|8257.1|8257.1|8252.1|47
1612790400000|2021-02-08 13:20:00|8260.1|8255.1|8258.1|8253.1|8260.6|8255.6|8257.1|8252.1|64
1612790700000|2021-02-08 13:25:00|8257.1|8252.1|8257.1|8252.1|8259.1|8254.1|8255.6|8250.6|40
1612791000000|2021-02-08 13:30:00|8257.6|8252.6|8254.1|8249.1|8257.6|8252.6|8252.6|8247.6|48
1612791300000|2021-02-08 13:35:00|8253.6|8248.6|8243.1|8238.1|8253.6|8248.6|8243.1|8238.1|43
1612791600000|2021-02-08 13:40:00|8242.6|8237.6|8250.1|8245.1|8250.6|8245.6|8241.1|8236.1|95
1612791900000|2021-02-08 13:45:00|8250.6|8245.6|8244.1|8239.1|8250.6|8245.6|8243.1|8238.1|49
1612792200000|2021-02-08 13:50:00|8244.6|8239.6|8246.6|8241.6|8246.6|8241.6|8241.1|8236.1|44
1612792500000|2021-02-08 13:55:00|8247.1|8242.1|8247.1|8242.1|8248.6|8243.6|8244.6|8239.6|25
1612792800000|2021-02-08 14:00:00|8247.6|8242.6|8244.1|8239.1|8248.6|8243.6|8244.1|8239.1|28
1612793100000|2021-02-08 14:05:00|8243.6|8238.6|8245.1|8240.1|8245.1|8240.1|8239.1|8234.1|52
1612793400000|2021-02-08 14:10:00|8245.6|8240.6|8247.1|8242.1|8249.1|8244.1|8245.1|8240.1|44
1612793700000|2021-02-08 14:15:00|8246.6|8241.6|8242.1|8237.1|8247.6|8242.6|8242.1|8237.1|41
1612794000000|2021-02-08 14:20:00|8241.6|8236.6|8243.6|8238.6|8244.1|8239.1|8238.6|8233.6|26
1612794300000|2021-02-08 14:25:00|8243.1|8238.1|8240.1|8235.1|8244.1|8239.1|8240.1|8235.1|33
1612794600000|2021-02-08 14:30:00|8241.1|8236.1|8247.6|8242.6|8251.1|8246.1|8241.1|8236.1|112
1612794900000|2021-02-08 14:35:00|8248.1|8243.1|8254.1|8249.1|8255.6|8250.6|8248.1|8243.1|67
1612795200000|2021-02-08 14:40:00|8254.6|8249.6|8258.1|8253.1|8259.1|8254.1|8253.6|8248.6|75
1612795500000|2021-02-08 14:45:00|8258.6|8253.6|8261.6|8256.6|8261.6|8256.6|8257.6|8252.6|55
1612795800000|2021-02-08 14:50:00|8262.6|8257.6|8254.1|8249.1|8263.6|8258.6|8254.1|8249.1|60
1612796100000|2021-02-08 14:55:00|8253.6|8248.6|8255.1|8250.1|8258.1|8253.1|8253.1|8248.1|121
1612796400000|2021-02-08 15:00:00|8255.6|8250.6|8257.1|8252.1|8257.6|8252.6|8251.1|8246.1|72
1612796700000|2021-02-08 15:05:00|8256.6|8251.6|8254.1|8249.1|8257.6|8252.6|8251.1|8246.1|74
1612797000000|2021-02-08 15:10:00|8253.9|8248.9|8249.9|8244.9|8258.4|8253.4|8245.4|8240.4|104
1612797300000|2021-02-08 15:15:00|8249.4|8244.4|8251.4|8246.4|8253.4|8248.4|8247.9|8242.9|64
1612797600000|2021-02-08 15:20:00|8250.9|8245.9|8247.9|8242.9|8252.4|8247.4|8247.9|8242.9|65
1612797900000|2021-02-08 15:25:00|8248.4|8243.4|8249.9|8244.9|8252.4|8247.4|8245.9|8240.9|130
1612798200000|2021-02-08 15:30:00|8249.4|8244.4|8250.4|8245.4|8253.4|8248.4|8246.9|8241.9|84
1612798500000|2021-02-08 15:35:00|8248.9|8243.9|8250.9|8245.9|8251.9|8246.9|8246.9|8241.9|84
1612798800000|2021-02-08 15:40:00|8251.4|8246.4|8254.4|8249.4|8255.4|8250.4|8250.9|8245.9|60
1612799100000|2021-02-08 15:45:00|8253.9|8248.9|8257.4|8252.4|8257.9|8252.9|8251.9|8246.9|55
1612799400000|2021-02-08 15:50:00|8258.4|8253.4|8251.9|8246.9|8259.4|8254.4|8249.9|8244.9|61
1612799700000|2021-02-08 15:55:00|8252.4|8247.4|8250.4|8245.4|8252.4|8247.4|8248.4|8243.4|65
1612800000000|2021-02-08 16:00:00|8249.9|8244.9|8244.4|8239.4|8251.4|8246.4|8244.4|8239.4|118
1612800300000|2021-02-08 16:05:00|8245.4|8240.4|8237.4|8232.4|8245.4|8240.4|8235.4|8230.4|124
1612800600000|2021-02-08 16:10:00|8237.9|8232.9|8229.9|8224.9|8237.9|8232.9|8228.4|8223.4|204
1612800900000|2021-02-08 16:15:00|8229.4|8224.4|8231.4|8226.4|8232.9|8227.9|8226.4|8221.4|231
1612801200000|2021-02-08 16:20:00|8232.4|8227.4|8234.4|8229.4|8236.4|8231.4|8229.4|8224.4|256
1612801500000|2021-02-08 16:25:00|8233.4|8228.4|8227.4|8222.4|8234.4|8229.4|8224.4|8219.4|370
1612801800000|2021-02-08 16:30:00|8227.9|8221.9|8220.9|8213.9|8234.9|8227.9|8217.9|8209.9|613
1612802100000|2021-02-08 16:35:00|8222.9|8214.9|8216.9|8208.9|8222.9|8215.9|8212.9|8205.9|166
1612802400000|2021-02-08 16:40:00|8215.9|8209.9|8208.9|8201.9|8217.9|8210.9|8207.9|8200.9|61
1612802700000|2021-02-08 16:45:00|8209.9|8200.9|8211.9|8204.9|8212.9|8205.9|8207.9|8200.9|65
1612803000000|2021-02-08 16:50:00|8210.9|8205.9|8205.9|8199.9|8210.9|8205.9|8205.9|8198.9|19
1612803300000|2021-02-08 16:55:00|8206.9|8198.9|8210.9|8202.9|8211.9|8204.9|8206.9|8198.9|46
1612803600000|2021-02-08 17:00:00|8211.9|8203.9|8215.9|8208.9|8215.9|8208.9|8210.9|8201.9|22
1612803900000|2021-02-08 17:05:00|8214.9|8207.9|8212.9|8205.9|8214.9|8207.9|8212.9|8205.9|521
1612804200000|2021-02-08 17:10:00|8213.9|8206.9|8215.9|8208.9|8216.9|8208.9|8213.9|8206.9|10
1612804500000|2021-02-08 17:15:00|8216.9|8209.9|8220.9|8213.9|8220.9|8214.9|8216.9|8209.9|21
1612804800000|2021-02-08 17:20:00|8218.9|8212.9|8223.9|8216.9|8224.9|8217.9|8218.9|8211.9|46
1612805100000|2021-02-08 17:25:00|8224.9|8215.9|8224.9|8217.9|8224.9|8218.9|8224.9|8215.9|10
1612805400000|2021-02-08 17:30:00|8223.9|8216.9|8222.9|8216.9|8223.9|8216.9|8222.9|8215.9|4
1612805700000|2021-02-08 17:35:00|8221.9|8215.9|8219.9|8211.9|8222.9|8216.9|8219.9|8211.9|30
1612806000000|2021-02-08 17:40:00|8218.9|8212.9|8219.9|8212.9|8220.9|8213.9|8218.9|8211.9|3
1612806300000|2021-02-08 17:45:00|8220.9|8213.9|8222.9|8216.9|8224.9|8217.9|8219.9|8213.9|30
1612806600000|2021-02-08 17:50:00|8221.9|8215.9|8222.9|8214.9|8222.9|8216.9|8219.9|8212.9|9
1612806900000|2021-02-08 17:55:00|8221.9|8213.9|8217.9|8209.9|8221.9|8213.9|8214.9|8206.9|22
1612807200000|2021-02-08 18:00:00|8216.9|8208.9|8216.9|8209.9|8217.9|8209.9|8215.9|8207.9|1
1612807500000|2021-02-08 18:05:00|8215.9|8208.9|8218.9|8209.9|8218.9|8210.9|8215.9|8208.9|1
1612807800000|2021-02-08 18:10:00|8217.9|8210.9|8217.9|8209.9|8218.9|8210.9|8217.9|8209.9|0
1612808100000|2021-02-08 18:15:00|8219.9|8210.9|8218.9|8210.9|8219.9|8212.9|8218.9|8210.9|2
1612808400000|2021-02-08 18:20:00|8217.9|8212.9|8216.9|8208.9|8219.9|8212.9|8216.9|8208.9|4
1612808700000|2021-02-08 18:25:00|8215.9|8207.9|8214.9|8206.9|8216.9|8208.9|8213.9|8206.9|6
1612809000000|2021-02-08 18:30:00|8215.9|8205.9|8216.9|8208.9|8218.9|8208.9|8214.9|8205.9|2
1612809300000|2021-02-08 18:35:00|8215.9||8216.9||8216.9||8215.9||0
1612809600000|2021-02-08 18:40:00|8215.9|8209.9|8215.9|8208.9|8216.9|8209.9|8214.9|8208.9|6
1612809900000|2021-02-08 18:45:00|8214.9|8206.9|8216.9|8208.9|8216.9|8208.9|8214.9|8206.9|17
1612810200000|2021-02-08 18:50:00|8215.9|8206.9|8213.9|8205.9|8217.9|8207.9|8212.9|8205.9|10
1612810500000|2021-02-08 18:55:00|8214.9|8204.9|8218.9|8206.9|8218.9|8209.9|8214.9|8204.9|11
1612810800000|2021-02-08 19:00:00|8219|8207|8221.2|8209.2|8221.4|8209.4|8218.8|8206.8|0
1612811100000|2021-02-08 19:05:00|8221.3|8209.3|8221.4|8209.4|8221.5|8209.5|8221.1|8209.1|0
1612811400000|2021-02-08 19:10:00|8221.3|8209.3|8221.4|8209.4|8221.5|8209.5|8219.3|8207.3|0
1612811700000|2021-02-08 19:15:00|8221.3|8209.3|8221.8|8209.8|8224|8212|8221.2|8209.2|0
1612812000000|2021-02-08 19:20:00|8221.7|8209.7|8224|8212|8224.3|8212.3|8221.6|8209.6|0
1612812300000|2021-02-08 19:25:00|8224.1|8212.1|8221.8|8209.8|8224.1|8212.1|8221.6|8209.6|0
1612812600000|2021-02-08 19:30:00|8223.7|8211.7|8225.8|8213.8|8225.8|8213.8|8221.2|8209.2|0
1612812900000|2021-02-08 19:35:00|8225.7|8213.7|8225.9|8213.9|8225.9|8213.9|8223.6|8211.6|0
1612813200000|2021-02-08 19:40:00|8225.8|8213.8|8225.9|8213.9|8225.9|8213.9|8223.8|8211.8|0
1612813500000|2021-02-08 19:45:00|8226|8214|8224|8212|8226.1|8214.1|8223.7|8211.7|0
1612813800000|2021-02-08 19:50:00|8223.9|8211.9|8224.1|8212.1|8224.1|8212.1|8223.9|8211.9|0
1612814100000|2021-02-08 19:55:00|8224.2|8212.2|8226.5|8214.5|8226.5|8214.5|8224.1|8212.1|0
1612814400000|2021-02-08 20:00:00|8226.4|8214.4|8226.6|8214.6|8226.6|8214.6|8226.4|8214.4|0
1612814700000|2021-02-08 20:05:00|8226.7|8214.7|8226.4|8214.4|8226.7|8214.7|8224.4|8212.4|0
1612815000000|2021-02-08 20:10:00|8226.5|8214.5|8226.8|8214.8|8228.9|8216.9|8226.4|8214.4|0
1612815300000|2021-02-08 20:15:00|8224.9|8212.9|8224.7|8212.7|8226.8|8214.8|8224.6|8212.6|0
1612815600000|2021-02-08 20:20:00|8224.8|8212.8|8224.9|8212.9|8227|8215|8224.7|8212.7|0
1612815900000|2021-02-08 20:25:00|8226.8|8214.8|8227.5|8215.5|8227.6|8215.6|8225.3|8213.3|0
1612816200000|2021-02-08 20:30:00|8227.6|8215.6|8225.3|8213.3|8229.8|8217.8|8225.3|8213.3|0
1612816500000|2021-02-08 20:35:00|8225.4|8213.4|8227.7|8215.7|8227.7|8215.7|8225.3|8213.3|0
1612816800000|2021-02-08 20:40:00|8227.6|8215.6|8228|8216|8228.1|8216.1|8225.9|8213.9|0
1612817100000|2021-02-08 20:45:00|8228.1|8216.1|8228.1|8216.1|8230.2|8218.2|8227.9|8215.9|0
1612817400000|2021-02-08 20:50:00|8227.9|8215.9|8232.4|8220.4|8232.5|8220.5|8227.9|8215.9|0
1612817700000|2021-02-08 20:55:00|8232.3|8220.3|8239.5|8227.5|8239.6|8227.6|8224.5|8212.5|0
1612818000000|2021-02-08 21:00:00|8235.9|8223.9|8234.7|8222.7|8236.5|8224.5|8233.8|8221.8|0
1612818300000|2021-02-08 21:05:00|8234.8|8222.8|8234.7|8222.7|8235.2|8223.2|8234.7|8222.7|0
1612818600000|2021-02-08 21:10:00|8234.8|8222.8|8236.1|8224.1|8236.8|8224.8|8233.2|8221.2|0
1612818900000|2021-02-08 21:15:00|8235.3|8223.3|8233.9|8221.9|8236.1|8224.1|8233.2|8221.2|0
1612819200000|2021-02-08 21:20:00|8233.6|8221.6|8233.6|8221.6|8233.9|8221.9|8232.6|8220.6|0
1612819500000|2021-02-08 21:25:00|8233.2|8221.2|8234.1|8222.1|8234.1|8222.1|8232.6|8220.6|0
1612819800000|2021-02-08 21:30:00|8234|8222|8235.2|8223.2|8237|8225|8234|8222|0
1612820100000|2021-02-08 21:35:00|8234.8|8222.8|8236.1|8224.1|8236.5|8224.5|8234.3|8222.3|0
1612820400000|2021-02-08 21:40:00|8236.5|8224.5|8239.4|8227.4|8239.9|8227.9|8236.1|8224.1|0
1612820700000|2021-02-08 21:45:00|8239|8227|8239.7|8227.7|8240.6|8228.6|8239|8227|0
1612821000000|2021-02-08 21:50:00|8239.6|8227.6|8243|8231|8243|8231|8239.2|8227.2|0
1612821300000|2021-02-08 21:55:00|8242.5|8230.5|8242.4|8230.4|8243|8231|8241.7|8229.7|0
1612821600000|2021-02-08 22:00:00|8242.3|8230.3|8241.9|8229.9|8242.3|8230.3|8241.5|8229.5|0
1612821900000|2021-02-08 22:05:00|8241.5|8229.5|8241.5|8229.5|8241.5|8229.5|8241.3|8229.3|0
1612822200000|2021-02-08 22:10:00|8241.7|8229.7|8241.5|8229.5|8241.9|8229.9|8241.3|8229.3|0
1612822500000|2021-02-08 22:15:00|8241.1|8229.1|8230.9|8218.9|8242.5|8230.5|8230.9|8218.9|0
1612822800000|2021-02-08 22:20:00|8230.7|8218.7|8230.3|8218.3|8230.9|8218.9|8230.3|8218.3|0
1612823100000|2021-02-08 22:25:00|8230.1|8218.1|8230.1|8218.1|8230.9|8218.9|8229.9|8217.9|0
1612823400000|2021-02-08 22:30:00|8230.3|8218.3|8231.1|8219.1|8231.1|8219.1|8230.3|8218.3|0
1612823700000|2021-02-08 22:35:00|8230.9|8218.9|8230.1|8218.1|8230.9|8218.9|8229.3|8217.3|0
1612824000000|2021-02-08 22:40:00|8230.3|8218.3|8230.1|8218.1|8230.3|8218.3|8230.1|8218.1|0
1612824300000|2021-02-08 22:45:00|8229.7|8217.7|8230.1|8218.1|8230.1|8218.1|8229.5|8217.5|0
1612824600000|2021-02-08 22:50:00|8229.9|8217.9|8233|8221|8233|8221|8229.9|8217.9|0
1612824900000|2021-02-08 22:55:00|8233.2|8221.2|8236.4|8224.4|8236.4|8224.4|8233|8221|0
1612825200000|2021-02-08 23:00:00|8236.5|8224.5|8235.9|8223.9|8241.6|8229.6|8233.9|8221.9|0
1612825500000|2021-02-08 23:05:00|8235.8|8223.8|8237|8225|8238.6|8226.6|8235|8223|0
1612825800000|2021-02-08 23:10:00|8237.7|8225.7|8239|8227|8239|8227|8237|8225|0
1612826100000|2021-02-08 23:15:00|8238.6|8226.6|8235.4|8223.4|8239|8227|8235|8223|0
1612826400000|2021-02-08 23:20:00|8235.6|8223.6|8233.4|8221.4|8235.6|8223.6|8233.4|8221.4|0
1612826700000|2021-02-08 23:25:00|8233.9|8221.9|8232.3|8220.3|8233.9|8221.9|8231.8|8219.8|0
1612827000000|2021-02-08 23:30:00|8231.8|8219.8|8235.6|8223.6|8235.6|8223.6|8231.8|8219.8|0
1612827300000|2021-02-08 23:35:00|8235.2|8223.2|8234.3|8222.3|8235.2|8223.2|8233.9|8221.9|0
1612827600000|2021-02-08 23:40:00|8234.7|8222.7|8233.9|8221.9|8234.7|8222.7|8232.3|8220.3|0
1612827900000|2021-02-08 23:45:00|8233.8|8221.8|8234.1|8222.1|8235.2|8223.2|8232.7|8220.7|0
1612828200000|2021-02-08 23:50:00|8234|8222|8233.2|8221.2|8234.1|8222.1|8232.7|8220.7|0
1612828500000|2021-02-08 23:55:00|8233.1|8221.1|8238.3|8226.3|8238.3|8226.3|8232.7|8220.7|0
1612828800000|2021-02-09 00:00:00|8238.1|8226.1|8234.1|8222.1|8239.9|8227.9|8233.2|8221.2|0
1612829100000|2021-02-09 00:05:00|8234|8222|8234.5|8222.5|8236.1|8224.1|8233.6|8221.6|0
1612829400000|2021-02-09 00:10:00|8234.6|8222.6|8242.7|8230.7|8242.7|8230.7|8234.5|8222.5|0
1612829700000|2021-02-09 00:15:00|8242.6|8230.6|8233|8221|8243.1|8231.1|8228.7|8216.7|0
1612830000000|2021-02-09 00:20:00|8231.9|8219.9|8231.9|8219.9|8235.1|8223.1|8230.8|8218.8|0
1612830300000|2021-02-09 00:25:00|8232.3|8220.3|8222.2|8210.2|8233|8221|8222.2|8210.2|0
1612830600000|2021-02-09 00:30:00|8223|8211|8228.7|8216.7|8230.9|8218.9|8223|8211|0
1612830900000|2021-02-09 00:35:00|8228.8|8216.8|8229.7|8217.7|8230.9|8218.9|8226.6|8214.6|0
1612831200000|2021-02-09 00:40:00|8228.6|8216.6|8228.4|8216.4|8230.8|8218.8|8228.4|8216.4|0
1612831500000|2021-02-09 00:45:00|8229.2|8217.2|8231.7|8219.7|8234.9|8222.9|8228.4|8216.4|0
1612831800000|2021-02-09 00:50:00|8232.1|8220.1|8243.6|8231.6|8243.6|8231.6|8232.1|8220.1|0
1612832100000|2021-02-09 00:55:00|8243.2|8231.2|8239.4|8227.4|8245.9|8233.9|8237.3|8225.3|0
1612832400000|2021-02-09 01:00:00|8239.3|8227.3|8234.5|8222.5|8239.3|8227.3|8234.5|8222.5|0
1612832700000|2021-02-09 01:05:00|8234.6|8222.6|8234.4|8222.4|8236.7|8224.7|8234.4|8222.4|0
1612833000000|2021-02-09 01:10:00|8234.5|8222.5|8226.9|8214.9|8234.5|8222.5|8225.8|8213.8|0
1612833300000|2021-02-09 01:15:00|8227.3|8215.3|8230.2|8218.2|8230.2|8218.2|8225.9|8213.9|0
1612833600000|2021-02-09 01:20:00|8230.3|8218.3|8232.4|8220.4|8234.6|8222.6|8230.2|8218.2|0
1612833900000|2021-02-09 01:25:00|8232.5|8220.5|8234.6|8222.6|8234.6|8222.6|8230.2|8218.2|0
1612834200000|2021-02-09 01:30:00|8234.2|8222.2|8232.5|8220.5|8234.6|8222.6|8230.3|8218.3|0
1612834500000|2021-02-09 01:35:00|8234.6|8222.6|8232.5|8220.5|8234.7|8222.7|8230.4|8218.4|0
1612834800000|2021-02-09 01:40:00|8232.1|8220.1|8234.7|8222.7|8234.7|8222.7|8231.4|8219.4|0
1612835100000|2021-02-09 01:45:00|8235.1|8223.1|8237|8225|8237|8225|8234.7|8222.7|0
1612835400000|2021-02-09 01:50:00|8236.6|8224.6|8239.2|8227.2|8241.3|8229.3|8235.9|8223.9|0
1612835700000|2021-02-09 01:55:00|8239.1|8227.1|8237|8225|8239.2|8227.2|8234.8|8222.8|0
1612836000000|2021-02-09 02:00:00|8237.1|8225.1|8237|8225|8238.1|8226.1|8237|8225|0
1612836300000|2021-02-09 02:05:00|8236.9|8224.9|8234.8|8222.8|8237|8225|8234.8|8222.8|0
1612836600000|2021-02-09 02:10:00|8234.9|8222.9|8237|8225|8237|8225|8234.8|8222.8|0
1612836900000|2021-02-09 02:15:00|8236.6|8224.6|8235.9|8223.9|8237|8225|8234.9|8222.9|0
1612837200000|2021-02-09 02:20:00|8236|8224|8237|8225|8237|8225|8234.9|8222.9|0
1612837500000|2021-02-09 02:25:00|8236.6|8224.6|8237.1|8225.1|8237.1|8225.1|8234.9|8222.9|0
1612837800000|2021-02-09 02:30:00|8236.7|8224.7|8234.9|8222.9|8237.2|8225.2|8234.9|8222.9|0
1612838100000|2021-02-09 02:35:00|8235|8223|8235|8223|8236|8224|8234.9|8222.9|0
1612838400000|2021-02-09 02:40:00|8234.9|8222.9|8232.7|8220.7|8235|8223|8232.6|8220.6|0
1612838700000|2021-02-09 02:45:00|8232.6|8220.6|8231.6|8219.6|8232.6|8220.6|8230.5|8218.5|0
1612839000000|2021-02-09 02:50:00|8230.5|8218.5|8230.5|8218.5|8232.7|8220.7|8230.5|8218.5|0
1612839300000|2021-02-09 02:55:00|8230.6|8218.6|8231.6|8219.6|8232.7|8220.7|8230.5|8218.5|0
1612839600000|2021-02-09 03:00:00|8231.7|8219.7|8230.6|8218.6|8232.7|8220.7|8230.5|8218.5|0
1612839900000|2021-02-09 03:05:00|8231|8219|8230.5|8218.5|8232.8|8220.8|8230.5|8218.5|0
1612840200000|2021-02-09 03:10:00|8230.6|8218.6|8232.7|8220.7|8232.7|8220.7|8230.6|8218.6|0
1612840500000|2021-02-09 03:15:00|8231.9|8219.9|8230.5|8218.5|8232.7|8220.7|8228.4|8216.4|0
1612840800000|2021-02-09 03:20:00|8230.1|8218.1|8230.4|8218.4|8231.6|8219.6|8229.4|8217.4|0
1612841100000|2021-02-09 03:25:00|8230.5|8218.5|8231.6|8219.6|8232.7|8220.7|8230.5|8218.5|0
1612841400000|2021-02-09 03:30:00|8231.2|8219.2|8230.6|8218.6|8232.7|8220.7|8230.5|8218.5|0
1612841700000|2021-02-09 03:35:00|8231|8219|8232.5|8220.5|8234.9|8222.9|8230.4|8218.4|0
1612842000000|2021-02-09 03:40:00|8232.1|8220.1|8230.4|8218.4|8232.1|8220.1|8230.3|8218.3|0
1612842300000|2021-02-09 03:45:00|8231.4|8219.4|8226.1|8214.1|8231.5|8219.5|8226|8214|0
1612842600000|2021-02-09 03:50:00|8226.9|8214.9|8228.2|8216.2|8230.4|8218.4|8226.1|8214.1|0
1612842900000|2021-02-09 03:55:00|8228.3|8216.3|8230.4|8218.4|8230.4|8218.4|8228.2|8216.2|0
1612843200000|2021-02-09 04:00:00|8230|8218|8230.4|8218.4|8230.5|8218.5|8228.3|8216.3|0
1612843500000|2021-02-09 04:05:00|8230.5|8218.5|8230.4|8218.4|8230.5|8218.5|8230.4|8218.4|0
1612843800000|2021-02-09 04:10:00|8230|8218|8228.2|8216.2|8230.4|8218.4|8228.2|8216.2|0
1612844100000|2021-02-09 04:15:00|8228.3|8216.3|8230.4|8218.4|8231.5|8219.5|8228.2|8216.2|0
1612844400000|2021-02-09 04:20:00|8230|8218|8228.2|8216.2|8230.4|8218.4|8226.1|8214.1|0
1612844700000|2021-02-09 04:25:00|8227.8|8215.8|8228.2|8216.2|8228.2|8216.2|8226.1|8214.1|0
1612845000000|2021-02-09 04:30:00|8229|8217|8228.3|8216.3|8230.4|8218.4|8228.2|8216.2|0
1612845300000|2021-02-09 04:35:00|8229.1|8217.1|8230.4|8218.4|8230.4|8218.4|8228.2|8216.2|0
1612845600000|2021-02-09 04:40:00|8230|8218|8230|8218|8232.2|8220.2|8230|8218|0
1612845900000|2021-02-09 04:45:00|8230.4|8218.4|8227.8|8215.8|8231|8219|8227.8|8215.8|0
1612846200000|2021-02-09 04:50:00|8228.2|8216.2|8227.8|8215.8|8228.9|8216.9|8227.8|8215.8|0
1612846500000|2021-02-09 04:55:00|8227.9|8215.9|8227.9|8215.9|8230|8218|8227.9|8215.9|0
1612846800000|2021-02-09 05:00:00|8227.8|8215.8|8230|8218|8230|8218|8227.8|8215.8|0
1612847100000|2021-02-09 05:05:00|8229.6|8217.6|8225.7|8213.7|8230|8218|8225.7|8213.7|0
1612847400000|2021-02-09 05:10:00|8226.5|8214.5|8228.9|8216.9|8230|8218|8225.7|8213.7|0
1612847700000|2021-02-09 05:15:00|8229.3|8217.3|8232.2|8220.2|8232.2|8220.2|8227.8|8215.8|0
1612848000000|2021-02-09 05:20:00|8231.8|8219.8|8237.6|8225.6|8238.6|8226.6|8230.1|8218.1|0
1612848300000|2021-02-09 05:25:00|8237.2|8225.2|8232.3|8220.3|8237.2|8225.2|8232.2|8220.2|0
1612848600000|2021-02-09 05:30:00|8232.2|8220.2|8235|8223|8236.5|8224.5|8230.8|8218.8|0
1612848900000|2021-02-09 05:35:00|8232.9|8220.9|8230.7|8218.7|8235|8223|8230.7|8218.7|0
1612849200000|2021-02-09 05:40:00|8231.1|8219.1|8230.7|8218.7|8231.8|8219.8|8230.6|8218.6|0
1612849500000|2021-02-09 05:45:00|8230.6|8218.6|8230.6|8218.6|8230.7|8218.7|8230.6|8218.6|0
1612849800000|2021-02-09 05:50:00|8230.7|8218.7|8228.1|8216.1|8230.7|8218.7|8228|8216|0
1612850100000|2021-02-09 05:55:00|8228.9|8216.9|8230.1|8218.1|8231.2|8219.2|8227.9|8215.9|0
1612850400000|2021-02-09 06:00:00|8229.7|8217.7|8225.9|8213.9|8231.3|8219.3|8225.8|8213.8|0
1612850700000|2021-02-09 06:05:00|8225.8|8213.8|8228|8216|8228.1|8216.1|8225.8|8213.8|0
1612851000000|2021-02-09 06:10:00|8228.1|8216.1|8228|8216|8228.1|8216.1|8225.8|8213.8|0
1612851300000|2021-02-09 06:15:00|8227.2|8215.2|8228.1|8216.1|8228.1|8216.1|8225.9|8213.9|0
1612851600000|2021-02-09 06:20:00|8227.7|8215.7|8225.9|8213.9|8228.1|8216.1|8225.9|8213.9|0
1612851900000|2021-02-09 06:25:00|8225.1|8213.1|8223.7|8211.7|8225.1|8213.1|8223.7|8211.7|0
1612852200000|2021-02-09 06:30:00|8223.8|8211.8|8221.5|8209.5|8223.8|8211.8|8219.4|8207.4|0
1612852500000|2021-02-09 06:35:00|8221.6|8209.6|8221.6|8209.6|8221.6|8209.6|8221.6|8209.6|0
1612852800000|2021-02-09 06:40:00|8221.7|8209.7|8223.9|8211.9|8223.9|8211.9|8221.6|8209.6|0
1612853100000|2021-02-09 06:45:00|8223.8|8211.8|8226.4|8214.4|8227.4|8215.4|8223.8|8211.8|0
1612853400000|2021-02-09 06:50:00|8226.8|8214.8|8225.2|8213.2|8227.5|8215.5|8223.1|8211.1|0
1612853700000|2021-02-09 06:55:00|8224.8|8212.8|8223|8211|8224.8|8212.8|8220.9|8208.9|0
1612854000000|2021-02-09 07:00:00|8223.2|8211.2|8207.9|8202.9|8223.2|8212.4|8203.9|8198.9|40
1612854300000|2021-02-09 07:05:00|8208.4|8203.4|8202.9|8197.9|8210.4|8205.4|8202.9|8197.9|27
1612854600000|2021-02-09 07:10:00|8203.4|8198.4|8209.4|8204.4|8209.4|8204.4|8203.4|8198.4|30
1612854900000|2021-02-09 07:15:00|8209.9|8204.9|8212.9|8207.9|8212.9|8207.9|8208.9|8203.9|13
1612855200000|2021-02-09 07:20:00|8213.4|8208.4|8213.4|8208.4|8217.4|8212.4|8212.9|8207.9|15
1612855500000|2021-02-09 07:25:00|8213.9|8208.9|8211.9|8206.9|8217.4|8212.4|8211.4|8206.4|12
1612855800000|2021-02-09 07:30:00|8211.4|8206.4|8213.4|8208.4|8215.9|8210.9|8209.9|8204.9|5
1612856100000|2021-02-09 07:35:00|8212.9|8207.9|8208.9|8203.9|8215.4|8210.4|8208.9|8203.9|4
1612856400000|2021-02-09 07:40:00|8209.4|8204.4|8208.9|8203.9|8210.4|8205.4|8206.4|8201.4|9
1612856700000|2021-02-09 07:45:00|8209.4|8204.4|8208.4|8203.4|8210.9|8205.9|8207.4|8202.4|5
1612857000000|2021-02-09 07:50:00|8207.9|8202.9|8213.4|8208.4|8213.4|8208.4|8207.9|8202.9|9
1612857300000|2021-02-09 07:55:00|8212.9|8207.9|8216.4|8211.4|8216.4|8211.4|8211.9|8206.9|36
1612857600000|2021-02-09 08:00:00|8215.4|8210.4|8178.9|8173.9|8221.9|8216.9|8176.9|8171.9|351
1612857900000|2021-02-09 08:05:00|8177.4|8172.4|8181.9|8176.9|8181.9|8176.9|8164.9|8159.9|201
1612858200000|2021-02-09 08:10:00|8182.4|8177.4|8177.4|8172.4|8187.4|8182.4|8176.4|8171.4|158
1612858500000|2021-02-09 08:15:00|8177.9|8172.9|8190.4|8185.4|8193.9|8188.9|8173.9|8168.9|123
1612858800000|2021-02-09 08:20:00|8189.9|8184.9|8185.4|8180.4|8193.4|8188.4|8184.9|8179.9|93
1612859100000|2021-02-09 08:25:00|8184.9|8179.9|8191.9|8186.9|8197.9|8192.9|8183.9|8178.9|82
1612859400000|2021-02-09 08:30:00|8191.4|8186.4|8185.9|8180.9|8191.4|8186.4|8182.9|8177.9|66
1612859700000|2021-02-09 08:35:00|8186.4|8181.4|8185.9|8180.9|8190.9|8185.9|8182.9|8177.9|61
1612860000000|2021-02-09 08:40:00|8185.8|8180.8|8176.8|8171.8|8187.3|8182.3|8176.8|8171.8|215
1612860300000|2021-02-09 08:45:00|8177.3|8172.3|8181.8|8176.8|8182.8|8177.8|8176.8|8171.8|104
1612860600000|2021-02-09 08:50:00|8181.3|8176.3|8178.3|8173.3|8182.3|8177.3|8174.3|8169.3|139
1612860900000|2021-02-09 08:55:00|8178.8|8173.8|8167.8|8162.8|8179.8|8174.8|8167.3|8162.3|72
1612861200000|2021-02-09 09:00:00|8166.3|8161.3|8161.3|8156.3|8168.8|8163.8|8161.3|8156.3|96
1612861500000|2021-02-09 09:05:00|8161.8|8156.8|8144.8|8139.8|8162.8|8157.8|8144.3|8139.3|136
1612861800000|2021-02-09 09:10:00|8145.3|8140.3|8147.8|8142.8|8151.3|8146.3|8142.8|8137.8|110
1612862100000|2021-02-09 09:15:00|8147.3|8142.3|8135.3|8130.3|8148.8|8143.8|8134.3|8129.3|239
1612862400000|2021-02-09 09:20:00|8135.8|8130.8|8140.8|8135.8|8140.8|8135.8|8129.8|8124.8|128
1612862700000|2021-02-09 09:25:00|8140.3|8135.3|8140.8|8135.8|8146.3|8141.3|8138.8|8133.8|104
1612863000000|2021-02-09 09:30:00|8140.3|8135.3|8128.8|8123.8|8140.3|8135.3|8125.8|8120.8|166
1612863300000|2021-02-09 09:35:00|8128.3|8123.3|8124.8|8119.8|8133.3|8128.3|8124.8|8119.8|58
1612863600000|2021-02-09 09:40:00|8125.3|8120.3|8125.3|8120.3|8130.8|8125.8|8123.3|8118.3|69
1612863900000|2021-02-09 09:45:00|8125.8|8120.8|8136.8|8131.8|8136.8|8131.8|8125.8|8120.8|73
1612864200000|2021-02-09 09:50:00|8137.3|8132.3|8140.8|8135.8|8140.8|8135.8|8132.8|8127.8|47
1612864500000|2021-02-09 09:55:00|8140.3|8135.3|8138.3|8133.3|8142.8|8137.8|8137.8|8132.8|68
1612864800000|2021-02-09 10:00:00|8138.8|8133.8|8142.8|8137.8|8142.8|8137.8|8134.8|8129.8|38
1612865100000|2021-02-09 10:05:00|8142.3|8137.3|8141.8|8136.8|8145.8|8140.8|8140.8|8135.8|75
1612865400000|2021-02-09 10:10:00|8143.3|8138.3|8143.8|8138.8|8144.3|8139.3|8139.8|8134.8|59
1612865700000|2021-02-09 10:15:00|8143.3|8138.3|8143.8|8138.8|8145.3|8140.3|8139.8|8134.8|72
1612866000000|2021-02-09 10:20:00|8144.3|8139.3|8138.8|8133.8|8144.8|8139.8|8137.3|8132.3|92
1612866300000|2021-02-09 10:25:00|8139.3|8134.3|8141.8|8136.8|8142.8|8137.8|8138.8|8133.8|37
1612866600000|2021-02-09 10:30:00|8141.3|8136.3|8144.8|8139.8|8148.3|8143.3|8140.8|8135.8|70
1612866900000|2021-02-09 10:35:00|8142.8|8137.8|8143.8|8138.8|8146.3|8141.3|8141.8|8136.8|59
1612867200000|2021-02-09 10:40:00|8143.3|8138.3|8139.8|8134.8|8143.3|8138.3|8134.3|8129.3|55
1612867500000|2021-02-09 10:45:00|8140.3|8135.3|8142.3|8137.3|8145.3|8140.3|8140.3|8135.3|52
1612867800000|2021-02-09 10:50:00|8141.8|8136.8|8146.3|8141.3|8146.8|8141.8|8141.8|8136.8|18
1612868100000|2021-02-09 10:55:00|8145.8|8140.8|8149.3|8144.3|8149.3|8144.3|8144.8|8139.8|17
1612868400000|2021-02-09 11:00:00|8148.8|8143.8|8146.3|8141.3|8150.3|8145.3|8145.8|8140.8|42
1612868700000|2021-02-09 11:05:00|8145.8|8140.8|8135.8|8130.8|8145.8|8140.8|8132.8|8127.8|45
1612869000000|2021-02-09 11:10:00|8136.3|8131.3|8133.3|8128.3|8136.8|8131.8|8129.3|8124.3|30
1612869300000|2021-02-09 11:15:00|8132.8|8127.8|8133.8|8128.8|8136.3|8131.3|8132.3|8127.3|20
1612869600000|2021-02-09 11:20:00|8134.3|8129.3|8139.3|8134.3|8139.8|8134.8|8132.8|8127.8|47
1612869900000|2021-02-09 11:25:00|8138.8|8133.8|8140.8|8135.8|8142.3|8137.3|8137.8|8132.8|72
1612870200000|2021-02-09 11:30:00|8141.3|8136.3|8146.8|8141.8|8147.3|8142.3|8140.8|8135.8|33
1612870500000|2021-02-09 11:35:00|8147.3|8142.3|8144.8|8139.8|8150.8|8145.8|8143.8|8138.8|8
1612870800000|2021-02-09 11:40:00|8145.3|8140.3|8140.3|8135.3|8146.8|8141.8|8140.3|8135.3|32
1612871100000|2021-02-09 11:45:00|8140.8|8135.8|8141.8|8136.8|8143.8|8138.8|8140.3|8135.3|26
1612871400000|2021-02-09 11:50:00|8141.3|8136.3|8144.8|8139.8|8146.3|8141.3|8140.8|8135.8|35
1612871700000|2021-02-09 11:55:00|8143.8|8138.8|8141.8|8136.8|8143.8|8138.8|8140.8|8135.8|17
1612872000000|2021-02-09 12:00:00|8141.3|8136.3|8143.3|8138.3|8146.8|8141.8|8140.8|8135.8|24
1612872300000|2021-02-09 12:05:00|8143.8|8138.8|8142.8|8137.8|8143.8|8138.8|8138.8|8133.8|25
1612872600000|2021-02-09 12:10:00|8142.3|8137.3|8144.8|8139.8|8145.8|8140.8|8140.3|8135.3|30
1612872900000|2021-02-09 12:15:00|8145.3|8140.3|8143.8|8138.8|8145.8|8140.8|8140.8|8135.8|49
1612873200000|2021-02-09 12:20:00|8144.3|8139.3|8141.8|8136.8|8145.8|8140.8|8140.8|8135.8|45
1612873500000|2021-02-09 12:25:00|8141.3|8136.3|8139.8|8134.8|8141.3|8136.3|8138.8|8133.8|21
1612873800000|2021-02-09 12:30:00|8139.3|8134.3|8138.8|8133.8|8140.3|8135.3|8138.3|8133.3|16
1612874100000|2021-02-09 12:35:00|8139.3|8134.3|8137.8|8132.8|8139.8|8134.8|8136.3|8131.3|16
1612874400000|2021-02-09 12:40:00|8137.3|8132.3|8134.3|8129.3|8139.3|8134.3|8133.8|8128.8|20
1612874700000|2021-02-09 12:45:00|8134.8|8129.8|8134.3|8129.3|8136.8|8131.8|8132.8|8127.8|27
1612875000000|2021-02-09 12:50:00|8134.8|8129.8|8130.8|8125.8|8135.3|8130.3|8130.8|8125.8|38
1612875300000|2021-02-09 12:55:00|8130.3|8125.3|8131.3|8126.3|8135.3|8130.3|8129.3|8124.3|56
1612875600000|2021-02-09 13:00:00|8130.8|8125.8|8119.3|8114.3|8132.8|8127.8|8117.8|8112.8|211
1612875900000|2021-02-09 13:05:00|8118.8|8113.8|8121.8|8116.8|8121.8|8116.8|8114.3|8109.3|168
1612876200000|2021-02-09 13:10:00|8121.3|8116.3|8125.3|8120.3|8127.8|8122.8|8118.8|8113.8|66
1612876500000|2021-02-09 13:15:00|8124.8|8119.8|8123.3|8118.3|8126.3|8121.3|8121.3|8116.3|28
1612876800000|2021-02-09 13:20:00|8122.8|8117.8|8128.8|8123.8|8128.8|8123.8|8122.3|8117.3|30
1612877100000|2021-02-09 13:25:00|8129.3|8124.3|8127.3|8122.3|8129.3|8124.3|8125.3|8120.3|56
1612877400000|2021-02-09 13:30:00|8126.8|8121.8|8125.3|8120.3|8128.3|8123.3|8124.3|8119.3|23
1612877700000|2021-02-09 13:35:00|8124.8|8119.8|8124.3|8119.3|8126.8|8121.8|8122.3|8117.3|40
1612878000000|2021-02-09 13:40:00|8123.8|8118.8|8131.3|8126.3|8132.3|8127.3|8123.8|8118.8|23
1612878300000|2021-02-09 13:45:00|8131.8|8126.8|8136.8|8131.8|8139.3|8134.3|8131.3|8126.3|35
1612878600000|2021-02-09 13:50:00|8137.3|8132.3|8136.8|8131.8|8140.8|8135.8|8136.3|8131.3|57
1612878900000|2021-02-09 13:55:00|8136.3|8131.3|8135.3|8130.3|8138.8|8133.8|8134.8|8129.8|31
1612879200000|2021-02-09 14:00:00|8136.3|8131.3|8137.3|8132.3|8139.3|8134.3|8133.3|8128.3|64
1612879500000|2021-02-09 14:05:00|8136.8|8131.8|8134.3|8129.3|8136.8|8131.8|8131.3|8126.3|35
1612879800000|2021-02-09 14:10:00|8132.8|8127.8|8133.3|8128.3|8135.8|8130.8|8132.3|8127.3|46
1612880100000|2021-02-09 14:15:00|8133.8|8128.8|8130.3|8125.3|8135.3|8130.3|8129.3|8124.3|78
1612880400000|2021-02-09 14:20:00|8130.8|8125.8|8130.3|8125.3|8136.3|8131.3|8129.8|8124.8|25
1612880700000|2021-02-09 14:25:00|8130.8|8125.8|8127.3|8122.3|8131.3|8126.3|8125.3|8120.3|24
1612881000000|2021-02-09 14:30:00|8127.8|8122.8|8127.3|8122.3|8131.3|8126.3|8124.3|8119.3|120
1612881300000|2021-02-09 14:35:00|8127.8|8122.8|8120.3|8115.3|8129.3|8124.3|8120.3|8115.3|90
1612881600000|2021-02-09 14:40:00|8119.8|8114.8|8120.3|8115.3|8122.3|8117.3|8113.3|8108.3|84
1612881900000|2021-02-09 14:45:00|8120.8|8115.8|8116.8|8111.8|8124.8|8119.8|8115.3|8110.3|134
1612882200000|2021-02-09 14:50:00|8117.3|8112.3|8121.3|8116.3|8121.3|8116.3|8114.8|8109.8|90
1612882500000|2021-02-09 14:55:00|8120.8|8115.8|8117.3|8112.3|8124.3|8119.3|8115.8|8110.8|72
1612882800000|2021-02-09 15:00:00|8118.3|8113.3|8117.3|8112.3|8121.3|8116.3|8115.3|8110.3|185
1612883100000|2021-02-09 15:05:00|8116.8|8111.8|8121.3|8116.3|8122.8|8117.8|8114.3|8109.3|96
1612883400000|2021-02-09 15:10:00|8121.4|8116.4|8117.4|8112.4|8126.4|8121.4|8117.4|8112.4|70
1612883700000|2021-02-09 15:15:00|8116.4|8111.4|8112.4|8107.4|8116.9|8111.9|8109.4|8104.4|132
1612884000000|2021-02-09 15:20:00|8112.9|8107.9|8105.4|8100.4|8113.4|8108.4|8104.4|8099.4|77
1612884300000|2021-02-09 15:25:00|8105.9|8100.9|8111.4|8106.4|8113.4|8108.4|8105.9|8100.9|145
1612884600000|2021-02-09 15:30:00|8112.4|8107.4|8107.4|8102.4|8113.4|8108.4|8106.4|8101.4|82
1612884900000|2021-02-09 15:35:00|8108.4|8103.4|8107.4|8102.4|8109.4|8104.4|8104.9|8099.9|54
1612885200000|2021-02-09 15:40:00|8108.4|8103.4|8115.9|8110.9|8115.9|8110.9|8107.4|8102.4|109
1612885500000|2021-02-09 15:45:00|8115.4|8110.4|8121.4|8116.4|8121.9|8116.9|8114.9|8109.9|335
1612885800000|2021-02-09 15:50:00|8122.9|8117.9|8116.4|8111.4|8124.9|8119.9|8115.4|8110.4|185
1612886100000|2021-02-09 15:55:00|8116.9|8111.9|8113.4|8108.4|8117.9|8112.9|8110.9|8105.9|102
1612886400000|2021-02-09 16:00:00|8111.9|8106.9|8106.4|8101.4|8112.4|8107.4|8105.9|8100.9|70
1612886700000|2021-02-09 16:05:00|8106.9|8101.9|8098.4|8093.4|8107.4|8102.4|8096.9|8091.9|117
1612887000000|2021-02-09 16:10:00|8097.4|8092.4|8097.4|8092.4|8099.9|8094.9|8094.9|8089.9|79
1612887300000|2021-02-09 16:15:00|8095.9|8090.9|8096.4|8091.4|8098.4|8093.4|8094.4|8089.4|90
1612887600000|2021-02-09 16:20:00|8096.9|8091.9|8105.4|8100.4|8106.4|8101.4|8094.9|8089.9|143
1612887900000|2021-02-09 16:25:00|8105.9|8100.9|8103.4|8098.4|8109.9|8104.9|8103.4|8098.4|216
1612888200000|2021-02-09 16:30:00|8104.4|8097.4|8105.4|8098.4|8106.4|8100.4|8092.4|8086.4|695
1612888500000|2021-02-09 16:35:00|8106.4|8099.4|8114.4|8107.4|8115.4|8108.4|8106.4|8099.4|254
1612888800000|2021-02-09 16:40:00|8113.4|8106.4|8116.4|8108.4|8116.4|8108.4|8112.4|8106.4|73
1612889100000|2021-02-09 16:45:00|8115.4|8109.4|8114.4|8108.4|8116.4|8110.4|8113.4|8107.4|32
1612889400000|2021-02-09 16:50:00|8113.4|8107.4|8115.4|8107.4|8115.4|8108.4|8113.4|8106.4|38
1612889700000|2021-02-09 16:55:00|8112.4|8106.4|8109.4|8102.4|8113.4|8106.4|8108.4|8102.4|37
1612890000000|2021-02-09 17:00:00||8103.4||8103.4||8103.4||8102.4|13
1612890300000|2021-02-09 17:05:00|8111.4|8104.4|8112.4|8104.4|8112.4|8104.4|8109.4|8103.4|10
1612890600000|2021-02-09 17:10:00|8111.4|8105.4|8112.4|8105.4|8112.4|8105.4|8109.4|8103.4|15
1612890900000|2021-02-09 17:15:00|8113.4|8106.4|8111.4|8103.4|8113.4|8107.4|8108.4|8102.4|16
1612891200000|2021-02-09 17:20:00|8110.4|8102.4|8108.4|8101.4|8110.4|8102.4|8107.4|8100.4|6
1612891500000|2021-02-09 17:25:00|8109.4|8102.4|8107.4|8100.4|8110.4|8102.4|8107.4|8099.4|9
1612891800000|2021-02-09 17:30:00|8108.4|8102.4|8108.4|8100.4|8109.4|8102.4|8107.4|8100.4|10
1612892100000|2021-02-09 17:35:00|8109.4|8101.4|8109.4|8101.4|8109.4|8102.4|8108.4|8100.4|0
1612892400000|2021-02-09 17:40:00|8110.4|8102.4|8109.4|8101.4|8110.4|8103.4|8108.4|8101.4|2
1612892700000|2021-02-09 17:45:00|8110.4|8102.4|8112.4|8104.4|8112.4|8105.4|8109.4|8102.4|19
1612893000000|2021-02-09 17:50:00|8111.4|8105.4|8113.4|8106.4|8114.4|8108.4|8111.4|8105.4|2
1612893300000|2021-02-09 17:55:00|8112.4|8107.4|8110.4|8102.4|8112.4|8107.4|8108.4|8102.4|18
1612893600000|2021-02-09 18:00:00|8113.4|8103.4|8114.4|8106.4|8114.4|8107.4|8110.4|8103.4|9
1612893900000|2021-02-09 18:05:00|8113.4|8107.4|8111.4|8104.4|8113.4|8107.4|8111.4|8104.4|1
1612894200000|2021-02-09 18:10:00|8113.4|8105.4|8112.4|8104.4|8114.4|8107.4|8112.4|8104.4|9
1612894500000|2021-02-09 18:15:00|8114.4|8105.4|8114.4|8105.4|8114.4|8106.4|8111.4|8104.4|2
1612894800000|2021-02-09 18:20:00|8113.4|8106.4|8113.4|8105.4|8114.4|8107.4|8112.4|8104.4|9
1612895100000|2021-02-09 18:25:00|8112.4|8104.4|8112.4|8105.4|8112.4|8105.4|8112.4|8104.4|1
1612895400000|2021-02-09 18:30:00|8113.4|8104.4|8112.4|8104.4|8113.4|8105.4|8111.4|8104.4|5
1612895700000|2021-02-09 18:35:00|8111.4|8105.4|8112.4|8104.4|8112.4|8105.4|8111.4|8104.4|0
1612896000000|2021-02-09 18:40:00|8111.4|8103.4|8111.4|8103.4|8112.4|8104.4|8110.4|8103.4|8
1612896300000|2021-02-09 18:45:00|8110.4|8102.4|8108.4|8101.4|8110.4|8102.4|8107.4|8100.4|34
1612896600000|2021-02-09 18:50:00|8109.4|8100.4|8108.4|8100.4|8111.4|8104.4|8108.4|8099.4|19
1612896900000|2021-02-09 18:55:00|8107.4|8101.4|8116.8|8104.8|8116.8|8109.4|8107.4|8100.4|33
1612897200000|2021-02-09 19:00:00|8116.9|8104.9|8117.1|8105.1|8119.1|8107.1|8116.9|8104.9|0
1612897500000|2021-02-09 19:05:00|8117|8105|8125.4|8113.4|8127.5|8115.5|8117|8105|0
1612897800000|2021-02-09 19:10:00|8127.3|8115.3|8129.1|8117.1|8129.2|8117.2|8125|8113|0
1612898100000|2021-02-09 19:15:00|8129|8117|8129.4|8117.4|8129.4|8117.4|8127.2|8115.2|0
1612898400000|2021-02-09 19:20:00|8129.3|8117.3|8127.3|8115.3|8129.4|8117.4|8127.3|8115.3|0
1612898700000|2021-02-09 19:25:00|8127.4|8115.4|8127.3|8115.3|8127.7|8115.7|8127.3|8115.3|0
1612899000000|2021-02-09 19:30:00|8127.4|8115.4|8129.7|8117.7|8131.6|8119.6|8127.3|8115.3|0
1612899300000|2021-02-09 19:35:00|8129.8|8117.8|8129.7|8117.7|8131.8|8119.8|8129.6|8117.6|0
1612899600000|2021-02-09 19:40:00|8129.8|8117.8|8130.3|8118.3|8130.4|8118.4|8129.5|8117.5|0
1612899900000|2021-02-09 19:45:00|8130.2|8118.2|8132.1|8120.1|8132.2|8120.2|8130.1|8118.1|0
1612900200000|2021-02-09 19:50:00|8132.2|8120.2|8132.2|8120.2|8132.2|8120.2|8129.9|8117.9|0
1612900500000|2021-02-09 19:55:00|8132.3|8120.3|8130.3|8118.3|8132.3|8120.3|8130.2|8118.2|0
1612900800000|2021-02-09 20:00:00|8130.2|8118.2|8132.2|8120.2|8132.3|8120.3|8130.1|8118.1|0
1612901100000|2021-02-09 20:05:00|8132.1|8120.1|8130.6|8118.6|8132.2|8120.2|8130.1|8118.1|0
1612901400000|2021-02-09 20:10:00|8130.5|8118.5|8132.7|8120.7|8132.7|8120.7|8128.5|8116.5|0
1612901700000|2021-02-09 20:15:00|8130.8|8118.8|8128.7|8116.7|8130.8|8118.8|8128.7|8116.7|0
1612902000000|2021-02-09 20:20:00|8128.6|8116.6|8124.4|8112.4|8128.9|8116.9|8124.4|8112.4|0
1612902300000|2021-02-09 20:25:00|8124.5|8112.5|8122.5|8110.5|8124.7|8112.7|8122.5|8110.5|0
1612902600000|2021-02-09 20:30:00|8122.6|8110.6|8127.1|8115.1|8127.2|8115.2|8122.5|8110.5|0
1612902900000|2021-02-09 20:35:00|8125.2|8113.2|8129.5|8117.5|8131.6|8119.6|8125.2|8113.2|0
1612903200000|2021-02-09 20:40:00|8129.6|8117.6|8129.3|8117.3|8131.4|8119.4|8129.1|8117.1|0
1612903500000|2021-02-09 20:45:00|8129.4|8117.4|8127|8115|8129.4|8117.4|8126.9|8114.9|0
1612903800000|2021-02-09 20:50:00|8126.8|8114.8|8122.2|8110.2|8126.9|8114.9|8120.3|8108.3|0
1612904100000|2021-02-09 20:55:00|8122.3|8110.3|8126.2|8114.2|8126.2|8114.2|8117.5|8105.5|0
1612904400000|2021-02-09 21:00:00|8126.3|8114.3|8133.2|8121.2|8133.2|8121.2|8126.3|8114.3|0
1612904700000|2021-02-09 21:05:00|8132.8|8120.8|8131.9|8119.9|8133.7|8121.7|8129.9|8117.9|0
1612905000000|2021-02-09 21:10:00|8132.3|8120.3|8131.9|8119.9|8133.2|8121.2|8131.7|8119.7|0
1612905300000|2021-02-09 21:15:00|8132|8120|8132|8120|8132|8120|8131.4|8119.4|0
1612905600000|2021-02-09 21:20:00|8132.2|8120.2|8132|8120|8132.2|8120.2|8132|8120|0
1612905900000|2021-02-09 21:25:00|8132.2|8120.2|8132.4|8120.4|8132.4|8120.4|8131.6|8119.6|0
1612906200000|2021-02-09 21:30:00|8132.3|8120.3|8131.6|8119.6|8134.9|8122.9|8131.1|8119.1|0
1612906500000|2021-02-09 21:35:00|8132|8120|8132.4|8120.4|8132.9|8120.9|8131.6|8119.6|0
1612906800000|2021-02-09 21:40:00|8132.5|8120.5|8133.3|8121.3|8133.8|8121.8|8132.4|8120.4|0
1612907100000|2021-02-09 21:45:00|8132.9|8120.9|8133.3|8121.3|8133.3|8121.3|8132|8120|0
1612907400000|2021-02-09 21:50:00|8133.4|8121.4|8133.3|8121.3|8134.2|8122.2|8133.3|8121.3|0
1612907700000|2021-02-09 21:55:00|8133.4|8121.4|8135.5|8123.5|8135.8|8123.8|8133.3|8121.3|0
1612908000000|2021-02-09 22:00:00|8135.3|8123.3|8135.9|8123.9|8136.1|8124.1|8134.9|8122.9|0
1612908300000|2021-02-09 22:05:00|8136.3|8124.3|8135.7|8123.7|8136.3|8124.3|8135.1|8123.1|0
1612908600000|2021-02-09 22:10:00|8135.5|8123.5|8136.1|8124.1|8136.3|8124.3|8135.5|8123.5|0
1612908900000|2021-02-09 22:15:00|8135.9|8123.9|8135.7|8123.7|8136.1|8124.1|8135.7|8123.7|0
1612909200000|2021-02-09 22:20:00|8135.5|8123.5|8135.6|8123.6|8135.7|8123.7|8135.5|8123.5|0
1612909500000|2021-02-09 22:25:00|8135.5|8123.5|8135.3|8123.3|8135.5|8123.5|8135.3|8123.3|0
1612909800000|2021-02-09 22:30:00|8135.5|8123.5|8135.1|8123.1|8135.9|8123.9|8134.9|8122.9|0
1612910100000|2021-02-09 22:35:00|8135.5|8123.5|8135.1|8123.1|8135.5|8123.5|8134.5|8122.5|0
1612910400000|2021-02-09 22:40:00|8135.3|8123.3|8135.3|8123.3|8136.1|8124.1|8135.1|8123.1|0
1612910700000|2021-02-09 22:45:00|8135.5|8123.5|8135.7|8123.7|8136.1|8124.1|8135.3|8123.3|0
1612911000000|2021-02-09 22:50:00|8135.3|8123.3|8135.1|8123.1|8135.7|8123.7|8134.9|8122.9|0
1612911300000|2021-02-09 22:55:00|8134.9|8122.9|8135.9|8123.9|8136.1|8124.1|8134.7|8122.7|0
1612911600000|2021-02-09 23:00:00|8136.2|8124.2|8133.7|8121.7|8137.6|8125.6|8133.2|8121.2|0
1612911900000|2021-02-09 23:05:00|8133.5|8121.5|8134.8|8122.8|8135.7|8123.7|8133.2|8121.2|0
1612912200000|2021-02-09 23:10:00|8135|8123|8134.3|8122.3|8135.2|8123.2|8133.2|8121.2|0
1612912500000|2021-02-09 23:15:00|8133.7|8121.7|8133.7|8121.7|8135.7|8123.7|8133.2|8121.2|0
1612912800000|2021-02-09 23:20:00|8134.3|8122.3|8134.3|8122.3|8134.3|8122.3|8133.7|8121.7|0
1612913100000|2021-02-09 23:25:00|8134.4|8122.4|8131.7|8119.7|8134.8|8122.8|8130.8|8118.8|0
1612913400000|2021-02-09 23:30:00|8131.9|8119.9|8132.8|8120.8|8132.8|8120.8|8131.5|8119.5|0
1612913700000|2021-02-09 23:35:00|8133.2|8121.2|8134.8|8122.8|8134.8|8122.8|8132.8|8120.8|0
1612914000000|2021-02-09 23:40:00|8134.7|8122.7|8135.2|8123.2|8135.2|8123.2|8134.3|8122.3|0
1612914300000|2021-02-09 23:45:00|8135.3|8123.3|8134.6|8122.6|8135.7|8123.7|8134.3|8122.3|0
1612914600000|2021-02-09 23:50:00|8134.8|8122.8|8132.8|8120.8|8134.8|8122.8|8131.9|8119.9|0
1612914900000|2021-02-09 23:55:00|8132.6|8120.6|8131.4|8119.4|8133.2|8121.2|8131.4|8119.4|0
1612915200000|2021-02-10 00:00:00|8131.6|8119.6|8130.1|8118.1|8131.8|8119.8|8129.2|8117.2|0
1612915500000|2021-02-10 00:05:00|8130.3|8118.3|8129.2|8117.2|8130.7|8118.7|8127.9|8115.9|0
1612915800000|2021-02-10 00:10:00|8129.4|8117.4|8130.9|8118.9|8131.2|8119.2|8127.9|8115.9|0
1612916100000|2021-02-10 00:15:00|8131|8119|8126|8114|8131.2|8119.2|8121.7|8109.7|0
1612916400000|2021-02-10 00:20:00|8126.4|8114.4|8128.2|8116.2|8128.2|8116.2|8126.4|8114.4|0
1612916700000|2021-02-10 00:25:00|8129|8117|8134.5|8122.5|8134.5|8122.5|8129|8117|0
1612917000000|2021-02-10 00:30:00|8134.1|8122.1|8132.3|8120.3|8136.5|8124.5|8130.2|8118.2|0
1612917300000|2021-02-10 00:35:00|8132.7|8120.7|8132.4|8120.4|8134.5|8122.5|8132.3|8120.3|0
1612917600000|2021-02-10 00:40:00|8132.3|8120.3|8133.4|8121.4|8134.5|8122.5|8130.3|8118.3|0
1612917900000|2021-02-10 00:45:00|8133|8121|8132.4|8120.4|8134.5|8122.5|8131.3|8119.3|0
1612918200000|2021-02-10 00:50:00|8132.3|8120.3|8132.4|8120.4|8134.5|8122.5|8132.3|8120.3|0
1612918500000|2021-02-10 00:55:00|8134.5|8122.5|8134.5|8122.5|8134.5|8122.5|8132.3|8120.3|0
1612918800000|2021-02-10 01:00:00|8135.3|8123.3|8133.4|8121.4|8136.6|8124.6|8133.4|8121.4|0
1612919100000|2021-02-10 01:05:00|8133|8121|8136.7|8124.7|8136.7|8124.7|8132.4|8120.4|0
1612919400000|2021-02-10 01:10:00|8135.6|8123.6|8132.5|8120.5|8136.7|8124.7|8130.4|8118.4|0
1612919700000|2021-02-10 01:15:00|8132.9|8120.9|8143.6|8131.6|8145.8|8133.8|8132.9|8120.9|0
1612920000000|2021-02-10 01:20:00|8142.8|8130.8|8141.4|8129.4|8143.6|8131.6|8141.4|8129.4|0
1612920300000|2021-02-10 01:25:00|8141.8|8129.8|8139.2|8127.2|8143.6|8131.6|8139.2|8127.2|0
1612920600000|2021-02-10 01:30:00|8139.3|8127.3|8139.3|8127.3|8143.6|8131.6|8137.2|8125.2|0
1612920900000|2021-02-10 01:35:00|8139.4|8127.4|8138.3|8126.3|8142.1|8130.1|8138.3|8126.3|0
1612921200000|2021-02-10 01:40:00|8139.1|8127.1|8142.6|8130.6|8144.8|8132.8|8138.3|8126.3|0
1612921500000|2021-02-10 01:45:00|8143|8131|8144.8|8132.8|8144.8|8132.8|8142.6|8130.6|0
1612921800000|2021-02-10 01:50:00|8145.6|8133.6|8146.9|8134.9|8149.1|8137.1|8145.6|8133.6|0
1612922100000|2021-02-10 01:55:00|8147|8135|8151.4|8139.4|8151.4|8139.4|8146.9|8134.9|0
1612922400000|2021-02-10 02:00:00|8151.5|8139.5|8153.5|8141.5|8153.5|8141.5|8151.3|8139.3|0
1612922700000|2021-02-10 02:05:00|8154.3|8142.3|8152.5|8140.5|8155.7|8143.7|8151.4|8139.4|0
1612923000000|2021-02-10 02:10:00|8152.9|8140.9|8153.6|8141.6|8153.7|8141.7|8152.5|8140.5|0
1612923300000|2021-02-10 02:15:00|8153.2|8141.2|8153.7|8141.7|8153.7|8141.7|8151.6|8139.6|0
1612923600000|2021-02-10 02:20:00|8152.9|8140.9|8151.6|8139.6|8153.7|8141.7|8151.5|8139.5|0
1612923900000|2021-02-10 02:25:00|8151.7|8139.7|8151.7|8139.7|8153.8|8141.8|8151.6|8139.6|0
1612924200000|2021-02-10 02:30:00|8152.1|8140.1|8152.7|8140.7|8153.8|8141.8|8151.7|8139.7|0
1612924500000|2021-02-10 02:35:00|8152.4|8140.4|8149.5|8137.5|8153.8|8141.8|8149.5|8137.5|0
1612924800000|2021-02-10 02:40:00|8150.3|8138.3|8153.8|8141.8|8153.8|8141.8|8150.3|8138.3|0
1612925100000|2021-02-10 02:45:00|8153.7|8141.7|8153.7|8141.7|8155.9|8143.9|8151.6|8139.6|0
1612925400000|2021-02-10 02:50:00|8153.3|8141.3|8153.7|8141.7|8153.7|8141.7|8151.6|8139.6|0
1612925700000|2021-02-10 02:55:00|8153.6|8141.6|8152.6|8140.6|8153.7|8141.7|8150.4|8138.4|0
1612926000000|2021-02-10 03:00:00|8152.7|8140.7|8152.7|8140.7|8154.8|8142.8|8152.6|8140.6|0
1612926300000|2021-02-10 03:05:00|8152.6|8140.6|8152.7|8140.7|8154.8|8142.8|8152.6|8140.6|0
1612926600000|2021-02-10 03:10:00|8152.8|8140.8|8152.7|8140.7|8154.9|8142.9|8152.7|8140.7|0
1612926900000|2021-02-10 03:15:00|8152.8|8140.8|8154.8|8142.8|8154.8|8142.8|8152.7|8140.7|0
1612927200000|2021-02-10 03:20:00|8154.9|8142.9|8154.8|8142.8|8154.9|8142.9|8154.8|8142.8|0
1612927500000|2021-02-10 03:25:00|8154.9|8142.9|8154.8|8142.8|8154.9|8142.9|8152.7|8140.7|0
1612927800000|2021-02-10 03:30:00|8154.4|8142.4|8151.6|8139.6|8154.9|8142.9|8151.6|8139.6|0
1612928100000|2021-02-10 03:35:00|8152|8140|8150.5|8138.5|8152.8|8140.8|8150.5|8138.5|0
1612928400000|2021-02-10 03:40:00|8150.6|8138.6|8152.7|8140.7|8152.7|8140.7|8150.5|8138.5|0
1612929000000|2021-02-10 03:50:00|8152.3|8140.3|8155.7|8143.7|8155.7|8143.7|8150.6|8138.6|0
1612929300000|2021-02-10 03:55:00|8155.3|8143.3|8153.5|8141.5|8155.7|8143.7|8151.4|8139.4|0
1612929600000|2021-02-10 04:00:00|8153.6|8141.6|8153.5|8141.5|8153.6|8141.6|8151.4|8139.4|0
1612929900000|2021-02-10 04:05:00|8152.4|8140.4|8151.3|8139.3|8152.4|8140.4|8151.3|8139.3|0
1612930200000|2021-02-10 04:10:00|8150.9|8138.9|8149.2|8137.2|8151.3|8139.3|8149.2|8137.2|0
1612930500000|2021-02-10 04:15:00|8149.6|8137.6|8151.4|8139.4|8151.4|8139.4|8149.2|8137.2|0
1612930800000|2021-02-10 04:20:00|8151.3|8139.3|8149|8137|8151.3|8139.3|8149|8137|0
1612931100000|2021-02-10 04:25:00|8149.1|8137.1|8148.6|8136.6|8151.2|8139.2|8148.6|8136.6|0
1612931400000|2021-02-10 04:30:00|8148|8136|8147.5|8135.5|8148|8136|8145.4|8133.4|0
1612931700000|2021-02-10 04:35:00|8147.6|8135.6|8149.5|8137.5|8149.6|8137.6|8147.3|8135.3|0
1612932000000|2021-02-10 04:40:00|8149.6|8137.6|8149.5|8137.5|8149.6|8137.6|8149.5|8137.5|0
1612932300000|2021-02-10 04:45:00|8149.6|8137.6|8147.5|8135.5|8149.6|8137.6|8147.5|8135.5|0
1612932600000|2021-02-10 04:50:00|8147.4|8135.4|8145.4|8133.4|8147.5|8135.5|8145.3|8133.3|0
1612932900000|2021-02-10 04:55:00|8145.5|8133.5|8148.6|8136.6|8149.7|8137.7|8145.5|8133.5|0
1612933200000|2021-02-10 05:00:00|8149|8137|8150.7|8138.7|8151.8|8139.8|8147.5|8135.5|0
1612933500000|2021-02-10 05:05:00|8151.1|8139.1|8149.7|8137.7|8151.8|8139.8|8147.5|8135.5|0
1612933800000|2021-02-10 05:10:00|8149.6|8137.6|8149.7|8137.7|8149.7|8137.7|8149.6|8137.6|0
1612934100000|2021-02-10 05:15:00|8149.6|8137.6|8149.7|8137.7|8149.7|8137.7|8149.6|8137.6|0
1612934400000|2021-02-10 05:20:00|8149.6|8137.6|8149.6|8137.6|8149.7|8137.7|8149.6|8137.6|0
1612934700000|2021-02-10 05:25:00|8149.7|8137.7|8149.7|8137.7|8149.7|8137.7|8149.6|8137.6|0
1612935000000|2021-02-10 05:30:00|8150.1|8138.1|8149.7|8137.7|8151.8|8139.8|8147.5|8135.5|0
1612935300000|2021-02-10 05:35:00|8149.6|8137.6|8149.6|8137.6|8149.7|8137.7|8148.6|8136.6|0
1612935600000|2021-02-10 05:40:00|8149.7|8137.7|8146.9|8134.9|8149.7|8137.7|8144.8|8132.8|0
1612935900000|2021-02-10 05:45:00|8146.1|8134.1|8147.3|8135.3|8147.4|8135.4|8144.8|8132.8|0
1612936200000|2021-02-10 05:50:00|8147.4|8135.4|8147.4|8135.4|8147.4|8135.4|8147.3|8135.3|0
1612936500000|2021-02-10 05:55:00|8147.7|8135.7|8147.3|8135.3|8149.5|8137.5|8147.3|8135.3|0
1612936800000|2021-02-10 06:00:00|8147.7|8135.7|8150|8138|8150|8138|8147.3|8135.3|0
1612937100000|2021-02-10 06:05:00|8149.9|8137.9|8150|8138|8150|8138|8148.9|8136.9|0
1612937400000|2021-02-10 06:10:00|8150.1|8138.1|8145.8|8133.8|8150.1|8138.1|8145.7|8133.7|0
1612937700000|2021-02-10 06:15:00|8145.7|8133.7|8143.2|8131.2|8145.8|8133.8|8143.2|8131.2|0
1612938000000|2021-02-10 06:20:00|8143.6|8131.6|8145.3|8133.3|8145.3|8133.3|8143.6|8131.6|0
1612938300000|2021-02-10 06:25:00|8145.2|8133.2|8143.1|8131.1|8145.2|8133.2|8143.1|8131.1|0
1612938600000|2021-02-10 06:30:00|8143.9|8131.9|8142|8130|8145.2|8133.2|8142|8130|0
1612938900000|2021-02-10 06:35:00|8142.1|8130.1|8141.1|8129.1|8143.2|8131.2|8141.1|8129.1|0
1612939200000|2021-02-10 06:40:00|8141.9|8129.9|8141.1|8129.1|8143.2|8131.2|8141.1|8129.1|0
1612939500000|2021-02-10 06:45:00|8140.7|8128.7|8141.1|8129.1|8141.1|8129.1|8139|8127|0
1612939800000|2021-02-10 06:50:00|8141.9|8129.9|8144.2|8132.2|8145.3|8133.3|8141.9|8129.9|0
1612940100000|2021-02-10 06:55:00|8144.6|8132.6|8143.2|8131.2|8145.3|8133.3|8143.1|8131.1|0
1612940400000|2021-02-10 07:00:00|8143.6|8131.6|8121.4|8116.4|8146.5|8134.5|8116.4|8111.4|43
1612940700000|2021-02-10 07:05:00|8119.4|8114.4|8124.4|8119.4|8125.4|8120.4|8116.9|8111.9|21
1612941000000|2021-02-10 07:10:00|8123.9|8118.9|8119.9|8114.9|8123.9|8118.9|8118.4|8113.4|6
1612941300000|2021-02-10 07:15:00|8120.4|8115.4|8122.9|8117.9|8123.9|8118.9|8119.9|8114.9|13
1612941600000|2021-02-10 07:20:00|8123.4|8118.4|8122.9|8117.9|8127.4|8122.4|8122.4|8117.4|17
1612941900000|2021-02-10 07:25:00|8122.4|8117.4|8122.9|8117.9|8123.4|8118.4|8120.9|8115.9|6
1612942200000|2021-02-10 07:30:00|8123.4|8118.4|8124.9|8119.9|8126.4|8121.4|8122.4|8117.4|20
1612942500000|2021-02-10 07:35:00|8125.4|8120.4|8129.9|8124.9|8129.9|8124.9|8124.4|8119.4|17
1612942800000|2021-02-10 07:40:00|8127.9|8122.9|8130.9|8125.9|8132.4|8127.4|8124.4|8119.4|31
1612943100000|2021-02-10 07:45:00|8131.4|8126.4|8131.9|8126.9|8132.9|8127.9|8129.9|8124.9|9
1612943400000|2021-02-10 07:50:00|8132.9|8127.9|8139.4|8134.4|8139.9|8134.9|8132.4|8127.4|26
1612943700000|2021-02-10 07:55:00|8138.9|8133.9|8133.9|8128.9|8138.9|8133.9|8130.4|8125.4|59
1612944000000|2021-02-10 08:00:00|8133.4|8128.4|8138.4|8133.4|8144.9|8139.9|8129.4|8124.4|419
1612944300000|2021-02-10 08:05:00|8138.9|8133.9|8140.4|8135.4|8146.9|8141.9|8136.4|8131.4|179
1612944600000|2021-02-10 08:10:00|8139.4|8134.4|8130.9|8125.9|8139.4|8134.4|8122.4|8117.4|180
1612944900000|2021-02-10 08:15:00|8131.4|8126.4|8126.9|8121.9|8138.4|8133.4|8122.9|8117.9|147
1612945200000|2021-02-10 08:20:00|8127.4|8122.4|8118.9|8113.9|8131.9|8126.9|8118.4|8113.4|119
1612945500000|2021-02-10 08:25:00|8119.4|8114.4|8105.4|8100.4|8120.9|8115.9|8103.4|8098.4|327
1612945800000|2021-02-10 08:30:00|8104.9|8099.9|8090.4|8085.4|8104.9|8099.9|8085.9|8080.9|152
1612946100000|2021-02-10 08:35:00|8091.4|8086.4|8085.9|8080.9|8096.4|8091.4|8082.9|8077.9|141
1612946400000|2021-02-10 08:40:00|8086.5|8081.5|8090.5|8085.5|8090.5|8085.5|8081|8076|106
1612946700000|2021-02-10 08:45:00|8090|8085|8098|8093|8100|8095|8082|8077|131
1612947000000|2021-02-10 08:50:00|8098.5|8093.5|8108|8103|8113.5|8108.5|8095|8090|105
1612947300000|2021-02-10 08:55:00|8108.5|8103.5|8112.5|8107.5|8117|8112|8108|8103|96
1612947600000|2021-02-10 09:00:00|8112|8107|8113.5|8108.5|8119.5|8114.5|8110.5|8105.5|70
1612947900000|2021-02-10 09:05:00|8114|8109|8110.5|8105.5|8116|8111|8107|8102|75
1612948200000|2021-02-10 09:10:00|8110|8105|8106|8101|8111.5|8106.5|8105|8100|50
1612948500000|2021-02-10 09:15:00|8106.5|8101.5|8105|8100|8108|8103|8102|8097|182
1612948800000|2021-02-10 09:20:00|8105.5|8100.5|8109|8104|8109|8104|8100|8095|52
1612949100000|2021-02-10 09:25:00|8107|8102|8102.5|8097.5|8107|8102|8099.5|8094.5|44
1612949400000|2021-02-10 09:30:00|8103|8098|8107.5|8102.5|8108|8103|8100.5|8095.5|68
1612949700000|2021-02-10 09:35:00|8108|8103|8102|8097|8109.5|8104.5|8100.5|8095.5|79
1612950000000|2021-02-10 09:40:00|8101.5|8096.5|8102|8097|8107|8102|8101|8096|170
1612950300000|2021-02-10 09:45:00|8102.5|8097.5|8099|8094|8104|8099|8097|8092|88
1612950600000|2021-02-10 09:50:00|8098.5|8093.5|8094|8089|8100.5|8095.5|8094|8089|66
1612950900000|2021-02-10 09:55:00|8093.5|8088.5|8092|8087|8094.5|8089.5|8087.5|8082.5|91
1612951200000|2021-02-10 10:00:00|8091.5|8086.5|8081|8076|8092.5|8087.5|8079|8074|246
1612951500000|2021-02-10 10:05:00|8080.5|8075.5|8080|8075|8084.5|8079.5|8077.5|8072.5|182
1612951800000|2021-02-10 10:10:00|8079.5|8074.5|8068.5|8063.5|8080|8075|8068.5|8063.5|123
1612952100000|2021-02-10 10:15:00|8069|8064|8070|8065|8070|8065|8064|8059|147
1612952400000|2021-02-10 10:20:00|8068.5|8063.5|8066|8061|8068.5|8063.5|8063.5|8058.5|99
1612952700000|2021-02-10 10:25:00|8065.5|8060.5|8066|8061|8067.5|8062.5|8062.5|8057.5|98
1612953000000|2021-02-10 10:30:00|8066.5|8061.5|8058.5|8053.5|8068|8063|8056.5|8051.5|146
1612953300000|2021-02-10 10:35:00|8059|8054|8053|8048|8059|8054|8051|8046|166
1612953600000|2021-02-10 10:40:00|8052.5|8047.5|8055|8050|8058|8053|8052|8047|51
1612953900000|2021-02-10 10:45:00|8055.5|8050.5|8056|8051|8060|8055|8053|8048|61
1612954200000|2021-02-10 10:50:00|8055.5|8050.5|8055|8050|8058|8053|8052|8047|34
1612954500000|2021-02-10 10:55:00|8054.5|8049.5|8060.5|8055.5|8062|8057|8053.5|8048.5|44
1612954800000|2021-02-10 11:00:00|8060|8055|8063|8058|8066|8061|8057|8052|30
1612955100000|2021-02-10 11:05:00|8063.5|8058.5|8068|8063|8070|8065|8063.5|8058.5|39
1612955400000|2021-02-10 11:10:00|8068.5|8063.5|8069.5|8064.5|8072|8067|8067.5|8062.5|37
1612955700000|2021-02-10 11:15:00|8070|8065|8075|8070|8075|8070|8069|8064|57
1612956000000|2021-02-10 11:20:00|8074.5|8069.5|8079.5|8074.5|8079.5|8074.5|8071|8066|72
1612956300000|2021-02-10 11:25:00|8080|8075|8081|8076|8082.5|8077.5|8078.5|8073.5|58
1612956600000|2021-02-10 11:30:00|8080.5|8075.5|8073.5|8068.5|8081|8076|8071.5|8066.5|74
1612956900000|2021-02-10 11:35:00|8073|8068|8064.5|8059.5|8074|8069|8064|8059|32
1612957200000|2021-02-10 11:40:00|8065|8060|8050|8045|8066.5|8061.5|8049|8044|74
1612957500000|2021-02-10 11:45:00|8049.5|8044.5|8052.5|8047.5|8056|8051|8047|8042|169
1612957800000|2021-02-10 11:50:00|8052|8047|8060|8055|8060|8055|8050.5|8045.5|41
1612958100000|2021-02-10 11:55:00|8059.5|8054.5|8064|8059|8064|8059|8059|8054|26
1612958400000|2021-02-10 12:00:00|8064.5|8059.5|8069|8064|8071|8066|8064.5|8059.5|94
1612958700000|2021-02-10 12:05:00|8068.5|8063.5|8076.5|8071.5|8076.5|8071.5|8067.5|8062.5|130
1612959000000|2021-02-10 12:10:00|8076|8071|8083|8078|8083|8078|8075|8070|67
1612959300000|2021-02-10 12:15:00|8083.5|8078.5|8078.5|8073.5|8085|8080|8077|8072|68
1612959600000|2021-02-10 12:20:00|8079|8074|8080|8075|8082|8077|8078.5|8073.5|68
1612959900000|2021-02-10 12:25:00|8079.5|8074.5|8079|8074|8082|8077|8075.5|8070.5|20
1612960200000|2021-02-10 12:30:00|8079.5|8074.5|8082|8077|8083|8078|8079.5|8074.5|24
1612960500000|2021-02-10 12:35:00|8083|8078|8083|8078|8085|8080|8082|8077|21
1612960800000|2021-02-10 12:40:00|8081.7|8076.7|8083.2|8078.2|8083.2|8078.2|8077.7|8072.7|17
1612961100000|2021-02-10 12:45:00|8083.7|8078.7|8078.7|8073.7|8085.2|8080.2|8078.7|8073.7|24
1612961400000|2021-02-10 12:50:00|8077.7|8072.7|8078.7|8073.7|8080.7|8075.7|8073.7|8068.7|59
1612961700000|2021-02-10 12:55:00|8078.2|8073.2|8075.7|8070.7|8079.7|8074.7|8075.2|8070.2|23
1612962000000|2021-02-10 13:00:00|8076.7|8071.7|8075.7|8070.7|8078.7|8073.7|8072.7|8067.7|21
1612962300000|2021-02-10 13:05:00|8075.2|8070.2|8076.7|8071.7|8077.7|8072.7|8072.7|8067.7|19
1612962600000|2021-02-10 13:10:00|8077.2|8072.2|8088.2|8083.2|8088.7|8083.7|8077.2|8072.2|58
1612962900000|2021-02-10 13:15:00|8089.2|8084.2|8086.7|8081.7|8094.2|8089.2|8086.7|8081.7|142
1612963200000|2021-02-10 13:20:00|8086.2|8081.2|8091.2|8086.2|8092.2|8087.2|8085.7|8080.7|48
1612963500000|2021-02-10 13:25:00|8091.7|8086.7|8084.7|8079.7|8091.7|8086.7|8081.7|8076.7|44
1612963800000|2021-02-10 13:30:00|8085.2|8080.2|8091.7|8086.7|8092.7|8087.7|8082.7|8077.7|72
1612964100000|2021-02-10 13:35:00|8091.2|8086.2|8088.7|8083.7|8092.7|8087.7|8084.7|8079.7|50
1612964400000|2021-02-10 13:40:00|8089.2|8084.2|8084.7|8079.7|8089.7|8084.7|8082.7|8077.7|40
1612964700000|2021-02-10 13:45:00|8084.2|8079.2|8089.7|8084.7|8091.7|8086.7|8082.7|8077.7|45
1612965000000|2021-02-10 13:50:00|8089.2|8084.2|8091.7|8086.7|8092.7|8087.7|8088.7|8083.7|38
1612965300000|2021-02-10 13:55:00|8091.2|8086.2|8092.7|8087.7|8093.2|8088.2|8088.2|8083.2|58
1612965600000|2021-02-10 14:00:00|8091.7|8086.7|8095.2|8090.2|8095.2|8090.2|8088.2|8083.2|46
1612965900000|2021-02-10 14:05:00|8094.7|8089.7|8095.7|8090.7|8099.7|8094.7|8090.7|8085.7|65
1612966200000|2021-02-10 14:10:00|8096.2|8091.2|8098.7|8093.7|8098.7|8093.7|8091.7|8086.7|35
1612966500000|2021-02-10 14:15:00|8097.7|8092.7|8096.7|8091.7|8100.2|8095.2|8093.7|8088.7|35
1612966800000|2021-02-10 14:20:00|8097.2|8092.2|8097.2|8092.2|8101.2|8096.2|8094.2|8089.2|57
1612967100000|2021-02-10 14:25:00|8097.7|8092.7|8103.7|8098.7|8104.2|8099.2|8097.7|8092.7|29
1612967400000|2021-02-10 14:30:00|8104.7|8099.7|8103.7|8098.7|8110.7|8105.7|8101.7|8096.7|113
1612967700000|2021-02-10 14:35:00|8103.2|8098.2|8107.7|8102.7|8108.2|8103.2|8103.2|8098.2|116
1612968000000|2021-02-10 14:40:00|8108.2|8103.2|8095.7|8090.7|8110.2|8105.2|8095.7|8090.7|54
1612968300000|2021-02-10 14:45:00|8095.2|8090.2|8106.7|8101.7|8109.7|8104.7|8094.7|8089.7|87
1612968600000|2021-02-10 14:50:00|8106.2|8101.2|8092.7|8087.7|8106.2|8101.2|8092.2|8087.2|61
1612968900000|2021-02-10 14:55:00|8092.2|8087.2|8092.7|8087.7|8098.7|8093.7|8089.2|8084.2|76
1612969200000|2021-02-10 15:00:00|8093.2|8088.2|8100.7|8095.7|8101.7|8096.7|8093.2|8088.2|62
1612969500000|2021-02-10 15:05:00|8101.7|8096.7|8105.7|8100.7|8107.2|8102.2|8101.2|8096.2|50
1612969800000|2021-02-10 15:10:00|8105.5|8100.5|8103|8098|8111.5|8106.5|8100.5|8095.5|141
1612970100000|2021-02-10 15:15:00|8103.5|8098.5|8101.5|8096.5|8107.5|8102.5|8099|8094|107
1612970400000|2021-02-10 15:20:00|8100.5|8095.5|8077.5|8072.5|8100.5|8095.5|8075.5|8070.5|235
1612970700000|2021-02-10 15:25:00|8078|8073|8079.5|8074.5|8087.5|8082.5|8071.5|8066.5|284
1612971000000|2021-02-10 15:30:00|8081.5|8076.5|8067|8062|8081.5|8076.5|8065.5|8060.5|172
1612971300000|2021-02-10 15:35:00|8067.5|8062.5|8068.5|8063.5|8081|8076|8067.5|8062.5|129
1612971600000|2021-02-10 15:40:00|8066.5|8061.5|8037.5|8032.5|8069.5|8064.5|8026.5|8021.5|423
1612971900000|2021-02-10 15:45:00|8038|8033|8048.5|8043.5|8048.5|8043.5|8025|8020|424
1612972200000|2021-02-10 15:50:00|8048|8043|8068|8063|8072|8067|8046|8041|109
1612972500000|2021-02-10 15:55:00|8068.5|8063.5|8077.5|8072.5|8079.5|8074.5|8063|8058|82
1612972800000|2021-02-10 16:00:00|8078|8073|8065|8060|8083.5|8078.5|8065|8060|143
1612973100000|2021-02-10 16:05:00|8064.5|8059.5|8074.5|8069.5|8077.5|8072.5|8061|8056|127
1612973400000|2021-02-10 16:10:00|8075|8070|8081.5|8076.5|8084|8079|8074.5|8069.5|103
1612973700000|2021-02-10 16:15:00|8082|8077|8074|8069|8082.5|8077.5|8073.5|8068.5|59
1612974000000|2021-02-10 16:20:00|8074.5|8069.5|8077.5|8072.5|8079.5|8074.5|8071.5|8066.5|79
1612974300000|2021-02-10 16:25:00|8078|8073|8062.5|8057.5|8079|8074|8061.5|8056.5|278
1612974600000|2021-02-10 16:30:00|8063.5|8056.5|8068.5|8060.5|8068.5|8060.5|8047.5|8041.5|567
1612974900000|2021-02-10 16:35:00|8069.5|8061.5|8072.5|8064.5|8072.5|8065.5|8062.5|8055.5|159
1612975200000|2021-02-10 16:40:00|8071.5|8065.5|8061.5|8053.5|8071.5|8065.5|8061.5|8053.5|30
1612975500000|2021-02-10 16:45:00|8062.5|8054.5|8061.5|8053.5|8062.5|8056.5|8060.5|8053.5|25
1612975800000|2021-02-10 16:50:00|8063.5|8054.5|8068.5|8061.5|8068.5|8062.5|8061.5|8054.5|16
1612976100000|2021-02-10 16:55:00|8069.5|8062.5|8061.5|8053.5|8073.5|8066.5|8061.5|8053.5|12
1612976400000|2021-02-10 17:00:00|8060.5|8052.5|8056.5|8048.5|8062.5|8052.5|8053.5|8047.5|9
1612976700000|2021-02-10 17:05:00|8054.5|8049.5|8053.5|8045.5|8056.5|8049.5|8050.5|8041.5|10
1612977000000|2021-02-10 17:10:00|8052.5|8044.5|8058.5|8050.5|8058.5|8050.5|8051.5|8044.5|27
1612977300000|2021-02-10 17:15:00|8057.5|8048.5|8058.5|8049.5|8058.5|8050.5|8052.5|8044.5|6
1612977600000|2021-02-10 17:20:00|8057.5|8050.5|8048.5|8041.5|8057.5|8051.5|8048.5|8041.5|7
1612977900000|2021-02-10 17:25:00|8049.5|8042.5|8056.5|8049.5|8058.5|8050.5|8048.5|8041.5|8
1612978200000|2021-02-10 17:30:00|8055.5|8047.5|8055.5|8047.5|8055.5|8048.5|8051.5|8044.5|6
1612978500000|2021-02-10 17:35:00|8056.5|8048.5|8053.5|8045.5|8056.5|8049.5|8052.5|8045.5|12
1612978800000|2021-02-10 17:40:00|8054.5|8046.5|8058.5|8050.5|8060.5|8053.5|8054.5|8046.5|5
1612979100000|2021-02-10 17:45:00|8057.5|8049.5|8064.5|8057.5|8064.5|8058.5|8056.5|8049.5|3
1612979400000|2021-02-10 17:50:00|8063.5|8056.5|8065.5|8057.5|8066.5|8060.5|8063.5|8056.5|8
1612979700000|2021-02-10 17:55:00|8064.5|8059.5|8066.5|8060.5|8068.5|8061.5|8064.5|8058.5|9
1612980000000|2021-02-10 18:00:00|8065.5|8058.5|8067.5|8058.5|8067.5|8059.5|8064.5|8057.5|17
1612980300000|2021-02-10 18:05:00|8065.5|8059.5|8065.5|8057.5|8068.5|8060.5|8064.5|8057.5|5
1612980600000|2021-02-10 18:10:00|8064.5|8058.5|8068.5|8060.5|8068.5|8061.5|8064.5|8057.5|3
1612980900000|2021-02-10 18:15:00|8067.5|8058.5|8069.5|8062.5|8070.5|8063.5|8065.5|8057.5|7
1612981200000|2021-02-10 18:20:00|8070.5|8063.5|8071.5|8064.5|8073.5|8067.5|8069.5|8062.5|16
1612981500000|2021-02-10 18:25:00|8070.5|8063.5|8072.5|8065.5|8073.5|8065.5|8069.5|8062.5|2
1612981800000|2021-02-10 18:30:00|8074.5|8066.5|8073.5|8065.5|8074.5|8068.5|8073.5|8064.5|5
1612982100000|2021-02-10 18:35:00|8074.5|8066.5|8075.5|8069.5|8075.5|8069.5|8072.5|8066.5|12
1612982400000|2021-02-10 18:40:00|8074.5|8068.5|8074.5|8066.5|8074.5|8069.5|8071.5|8065.5|9
1612982700000|2021-02-10 18:45:00|8073.5|8067.5|8065.5|8056.5|8074.5|8067.5|8064.5|8056.5|17
1612983000000|2021-02-10 18:50:00|8064.5|8055.5|8064.5|8055.5|8066.5|8059.5|8060.5|8054.5|10
1612983300000|2021-02-10 18:55:00|8065.5|8056.5|8068.6|8056.6|8069.5|8063.5|8062.5|8054.5|18
1612983600000|2021-02-10 19:00:00|8068.5|8056.5|8068.8|8056.8|8073.2|8061.2|8066.2|8054.2|0
1612983900000|2021-02-10 19:05:00|8068.7|8056.7|8068.9|8056.9|8071.2|8059.2|8066.8|8054.8|0
1612984200000|2021-02-10 19:10:00|8068.8|8056.8|8069|8057|8071.2|8059.2|8068.8|8056.8|0
1612984500000|2021-02-10 19:15:00|8068.9|8056.9|8067.1|8055.1|8069.1|8057.1|8066.4|8054.4|0
1612984800000|2021-02-10 19:20:00|8067|8055|8069.2|8057.2|8069.2|8057.2|8062.7|8050.7|0
1612985100000|2021-02-10 19:25:00|8069.1|8057.1|8078.4|8066.4|8078.4|8066.4|8067|8055|0
1612985400000|2021-02-10 19:30:00|8078.5|8066.5|8081.2|8069.2|8083.5|8071.5|8076.1|8064.1|0
1612985700000|2021-02-10 19:35:00|8081.3|8069.3|8080.7|8068.7|8081.3|8069.3|8078.7|8066.7|0
1612986000000|2021-02-10 19:40:00|8080.8|8068.8|8082.5|8070.5|8083.2|8071.2|8080.6|8068.6|0
1612986300000|2021-02-10 19:45:00|8082.6|8070.6|8082.9|8070.9|8083|8071|8080.5|8068.5|0
1612986600000|2021-02-10 19:50:00|8082.8|8070.8|8080.4|8068.4|8083|8071|8078.4|8066.4|0
1612986900000|2021-02-10 19:55:00|8080.5|8068.5|8083|8071|8083|8071|8080.5|8068.5|0
1612987200000|2021-02-10 20:00:00|8083.1|8071.1|8085.3|8073.3|8085.5|8073.5|8083.1|8071.1|0
1612987500000|2021-02-10 20:05:00|8085.2|8073.2|8085|8073|8085.4|8073.4|8085|8073|0
1612987800000|2021-02-10 20:10:00|8085.1|8073.1|8083.4|8071.4|8085.4|8073.4|8080.8|8068.8|0
1612988100000|2021-02-10 20:15:00|8083.5|8071.5|8080.8|8068.8|8085.4|8073.4|8080.6|8068.6|0
1612988400000|2021-02-10 20:20:00|8081.8|8069.8|8078.3|8066.3|8082.9|8070.9|8078.2|8066.2|0
1612988700000|2021-02-10 20:25:00|8078.4|8066.4|8076.2|8064.2|8080.6|8068.6|8073.8|8061.8|0
1612989000000|2021-02-10 20:30:00|8078.1|8066.1|8073.9|8061.9|8078.5|8066.5|8073.8|8061.8|0
1612989300000|2021-02-10 20:35:00|8074|8062|8066.6|8054.6|8074|8062|8064.7|8052.7|0
1612989600000|2021-02-10 20:40:00|8066.7|8054.7|8062.5|8050.5|8069.2|8057.2|8062.5|8050.5|0
1612989900000|2021-02-10 20:45:00|8062.6|8050.6|8062.8|8050.8|8067.2|8055.2|8062.5|8050.5|0
1612990200000|2021-02-10 20:50:00|8062.6|8050.6|8065.1|8053.1|8068.8|8056.8|8062.5|8050.5|0
1612990500000|2021-02-10 20:55:00|8065.2|8053.2|8064.1|8052.1|8067.5|8055.5|8060.8|8048.8|0
1612990800000|2021-02-10 21:00:00|8064.2|8052.2|8058.4|8046.4|8071.3|8059.3|8056.6|8044.6|0
1612991100000|2021-02-10 21:05:00|8058.8|8046.8|8060.4|8048.4|8063.5|8051.5|8058.8|8046.8|0
1612991400000|2021-02-10 21:10:00|8060|8048|8059|8047|8061|8049|8054.6|8042.6|0
1612991700000|2021-02-10 21:15:00|8059.1|8047.1|8057.2|8045.2|8059.3|8047.3|8056.8|8044.8|0
1612992000000|2021-02-10 21:20:00|8057.4|8045.4|8057.2|8045.2|8057.6|8045.6|8057|8045|0
1612992300000|2021-02-10 21:25:00|8057.9|8045.9|8057.7|8045.7|8058.4|8046.4|8057.6|8045.6|0
1612992600000|2021-02-10 21:30:00|8057.6|8045.6|8056.2|8044.2|8059.1|8047.1|8055.4|8043.4|0
1612992900000|2021-02-10 21:35:00|8056.3|8044.3|8057.1|8045.1|8060.4|8048.4|8055.4|8043.4|0
1612993200000|2021-02-10 21:40:00|8057.2|8045.2|8058.8|8046.8|8058.8|8046.8|8055.4|8043.4|0
1612993500000|2021-02-10 21:45:00|8058.7|8046.7|8058.3|8046.3|8060.3|8048.3|8057.5|8045.5|0
1612993800000|2021-02-10 21:50:00|8058.4|8046.4|8058.3|8046.3|8059.2|8047.2|8057.9|8045.9|0
1612994100000|2021-02-10 21:55:00|8057.9|8045.9|8060.6|8048.6|8060.8|8048.8|8057|8045|0
1612994400000|2021-02-10 22:00:00|8060|8048|8060.4|8048.4|8061.2|8049.2|8059.6|8047.6|0
1612994700000|2021-02-10 22:05:00|8060.6|8048.6|8060.4|8048.4|8060.8|8048.8|8060|8048|0
1612995000000|2021-02-10 22:10:00|8060.2|8048.2|8060.2|8048.2|8060.4|8048.4|8060.2|8048.2|0
1612995300000|2021-02-10 22:15:00|8060.4|8048.4|8060|8048|8060.4|8048.4|8060|8048|0
1612995600000|2021-02-10 22:20:00|8059.8|8047.8|8060.4|8048.4|8060.4|8048.4|8059.8|8047.8|0
1612995900000|2021-02-10 22:25:00|8059.8|8047.8|8059.8|8047.8|8060.4|8048.4|8059.6|8047.6|0
1612996500000|2021-02-10 22:35:00|8059.6|8047.6|8060|8048|8060.8|8048.8|8059.6|8047.6|0
1612996800000|2021-02-10 22:40:00|8060.2|8048.2|8060.4|8048.4|8060.4|8048.4|8060|8048|0
1612997100000|2021-02-10 22:45:00|8060|8048|8060|8048|8060|8048|8060|8048|0
1612997400000|2021-02-10 22:50:00|8060.4|8048.4|8060|8048|8060.6|8048.6|8060|8048|0
1612997700000|2021-02-10 22:55:00|8060.4|8048.4|8060.4|8048.4|8060.6|8048.6|8060.2|8048.2|0
1612998000000|2021-02-10 23:00:00|8060.2|8048.2|8053.4|8041.4|8061.7|8049.7|8051.4|8039.4|0
1612998300000|2021-02-10 23:05:00|8053.8|8041.8|8053.4|8041.4|8053.8|8041.8|8051.4|8039.4|0
1612998600000|2021-02-10 23:10:00|8053.8|8041.8|8053.6|8041.6|8053.8|8041.8|8052.5|8040.5|0
1612998900000|2021-02-10 23:15:00|8053.4|8041.4|8054.9|8042.9|8055.8|8043.8|8052.1|8040.1|0
1612999200000|2021-02-10 23:20:00|8055|8043|8057.8|8045.8|8059.1|8047.1|8054.5|8042.5|0
1612999500000|2021-02-10 23:25:00|8058.2|8046.2|8055.8|8043.8|8058.7|8046.7|8054.9|8042.9|0
1612999800000|2021-02-10 23:30:00|8055.9|8043.9|8055.4|8043.4|8057.8|8045.8|8054.3|8042.3|0
1613000100000|2021-02-10 23:35:00|8055.1|8043.1|8053.6|8041.6|8057.3|8045.3|8053.2|8041.2|0
1613000400000|2021-02-10 23:40:00|8054|8042|8054.5|8042.5|8054.9|8042.9|8052.1|8040.1|0
1613000700000|2021-02-10 23:45:00|8054.7|8042.7|8055.1|8043.1|8055.8|8043.8|8054|8042|0
1613001000000|2021-02-10 23:50:00|8055.2|8043.2|8054|8042|8055.4|8043.4|8054|8042|0
1613001300000|2021-02-10 23:55:00|8053.8|8041.8|8054.7|8042.7|8054.9|8042.9|8053.2|8041.2|0
1613001600000|2021-02-11 00:00:00|8054.5|8042.5|8053.8|8041.8|8054.7|8042.7|8053.8|8041.8|0
1613001900000|2021-02-11 00:05:00|8054|8042|8053.8|8041.8|8055.1|8043.1|8051.8|8039.8|0
1613002200000|2021-02-11 00:10:00|8053.4|8041.4|8052|8040|8053.8|8041.8|8051.8|8039.8|0
1613002500000|2021-02-11 00:15:00|8051.8|8039.8|8052|8040|8056.3|8044.3|8047.7|8035.7|0
1613002800000|2021-02-11 00:20:00|8051.9|8039.9|8047.6|8035.6|8052|8040|8047.6|8035.6|0
1613003100000|2021-02-11 00:25:00|8047.7|8035.7|8047.6|8035.6|8049.8|8037.8|8047.6|8035.6|0
1613003400000|2021-02-11 00:30:00|8047.7|8035.7|8043.2|8031.2|8047.7|8035.7|8043.2|8031.2|0
1613003700000|2021-02-11 00:35:00|8043.1|8031.1|8043.2|8031.2|8043.2|8031.2|8038.7|8026.7|0
1613004000000|2021-02-11 00:40:00|8045.3|8033.3|8044.2|8032.2|8045.3|8033.3|8043.1|8031.1|0
1613004300000|2021-02-11 00:45:00|8043.8|8031.8|8041.9|8029.9|8044|8032|8039.5|8027.5|0
1613004600000|2021-02-11 00:50:00|8041.8|8029.8|8039.7|8027.7|8041.9|8029.9|8039.7|8027.7|0
1613004900000|2021-02-11 00:55:00|8039.8|8027.8|8040.8|8028.8|8041.9|8029.9|8039.7|8027.7|0
1613005200000|2021-02-11 01:00:00|8040.4|8028.4|8039.7|8027.7|8044.1|8032.1|8039.7|8027.7|0
1613005500000|2021-02-11 01:05:00|8039|8027|8044.4|8032.4|8044.4|8032.4|8039|8027|0
1613005800000|2021-02-11 01:10:00|8045.5|8033.5|8043.4|8031.4|8045.5|8033.5|8043.3|8031.3|0
1613006100000|2021-02-11 01:15:00|8043.3|8031.3|8047.7|8035.7|8047.7|8035.7|8042.2|8030.2|0
1613006400000|2021-02-11 01:20:00|8048.1|8036.1|8045.5|8033.5|8048.7|8036.7|8043.4|8031.4|0
1613006700000|2021-02-11 01:25:00|8045.6|8033.6|8046.6|8034.6|8047.7|8035.7|8045.5|8033.5|0
1613007000000|2021-02-11 01:30:00|8046.2|8034.2|8043.3|8031.3|8047.7|8035.7|8042.2|8030.2|0
1613007300000|2021-02-11 01:35:00|8042.9|8030.9|8043.3|8031.3|8043.4|8031.4|8041.1|8029.1|0
1613007600000|2021-02-11 01:40:00|8042.9|8030.9|8041.1|8029.1|8042.9|8030.9|8039|8027|0
1613007900000|2021-02-11 01:45:00|8041.2|8029.2|8041.1|8029.1|8043.3|8031.3|8041.1|8029.1|0
1613008200000|2021-02-11 01:50:00|8041.2|8029.2|8041.1|8029.1|8041.2|8029.2|8039|8027|0
1613008500000|2021-02-11 01:55:00|8041.9|8029.9|8043.5|8031.5|8045.7|8033.7|8041.9|8029.9|0
1613008800000|2021-02-11 02:00:00|8043.4|8031.4|8043.6|8031.6|8043.6|8031.6|8041.4|8029.4|0
1613009100000|2021-02-11 02:05:00|8043.5|8031.5|8041.4|8029.4|8043.6|8031.6|8041.4|8029.4|0
1613009400000|2021-02-11 02:10:00|8041.5|8029.5|8041.7|8029.7|8043.8|8031.8|8041.5|8029.5|0
1613009700000|2021-02-11 02:15:00|8042.1|8030.1|8046|8034|8046.1|8034.1|8041.7|8029.7|0
1613010000000|2021-02-11 02:20:00|8046.1|8034.1|8046|8034|8048.2|8036.2|8046|8034|0
1613010300000|2021-02-11 02:25:00|8046.1|8034.1|8046|8034|8047.1|8035.1|8046|8034|0
1613010600000|2021-02-11 02:30:00|8045.6|8033.6|8047.3|8035.3|8047.3|8035.3|8043.9|8031.9|0
1613010900000|2021-02-11 02:35:00|8046.9|8034.9|8051.9|8039.9|8051.9|8039.9|8045.2|8033.2|0
1613011200000|2021-02-11 02:40:00|8051.8|8039.8|8051.8|8039.8|8052|8040|8049.7|8037.7|0
1613011500000|2021-02-11 02:45:00|8051.9|8039.9|8053|8041|8054.1|8042.1|8051.8|8039.8|0
1613011800000|2021-02-11 02:50:00|8053.4|8041.4|8056.4|8044.4|8058.6|8046.6|8053|8041|0
1613012100000|2021-02-11 02:55:00|8056.5|8044.5|8056.4|8044.4|8058.6|8046.6|8056.4|8044.4|0
1613012400000|2021-02-11 03:00:00|8056.5|8044.5|8054.2|8042.2|8058.6|8046.6|8054.2|8042.2|0
1613012700000|2021-02-11 03:05:00|8054.3|8042.3|8054.2|8042.2|8056.4|8044.4|8054.2|8042.2|0
1613013000000|2021-02-11 03:10:00|8054.1|8042.1|8054.2|8042.2|8055.2|8043.2|8054.1|8042.1|0
1613013300000|2021-02-11 03:15:00|8054.6|8042.6|8054.2|8042.2|8057.4|8045.4|8054.2|8042.2|0
1613013600000|2021-02-11 03:20:00|8054.1|8042.1|8055|8043|8055.2|8043.2|8053.9|8041.9|0
1613013900000|2021-02-11 03:25:00|8055.8|8043.8|8057.1|8045.1|8057.2|8045.2|8054.9|8042.9|0
1613014200000|2021-02-11 03:30:00|8057|8045|8057.1|8045.1|8057.1|8045.1|8054.9|8042.9|0
1613014500000|2021-02-11 03:35:00|8056|8044|8058.2|8046.2|8058.2|8046.2|8055|8043|0
1613014800000|2021-02-11 03:40:00|8057.8|8045.8|8059.5|8047.5|8059.6|8047.6|8057.1|8045.1|0
1613015100000|2021-02-11 03:45:00|8059.1|8047.1|8059.5|8047.5|8059.5|8047.5|8057.3|8045.3|0
1613015400000|2021-02-11 03:50:00|8059.4|8047.4|8059.6|8047.6|8059.6|8047.6|8058.4|8046.4|0
1613015700000|2021-02-11 03:55:00|8059.5|8047.5|8059.5|8047.5|8059.6|8047.6|8059.4|8047.4|0
1613016000000|2021-02-11 04:00:00|8058.4|8046.4|8057.3|8045.3|8059.5|8047.5|8057.2|8045.2|0
1613016300000|2021-02-11 04:05:00|8058.1|8046.1|8059.9|8047.9|8059.9|8047.9|8058.1|8046.1|0
1613016600000|2021-02-11 04:10:00|8058.6|8046.6|8059.7|8047.7|8060.8|8048.8|8058.6|8046.6|0
1613016900000|2021-02-11 04:15:00|8059.8|8047.8|8058.7|8046.7|8060.8|8048.8|8056.5|8044.5|0
1613017200000|2021-02-11 04:20:00|8058.6|8046.6|8058.7|8046.7|8058.7|8046.7|8058.6|8046.6|0
1613017500000|2021-02-11 04:25:00|8059.1|8047.1|8060.9|8048.9|8060.9|8048.9|8058.7|8046.7|0
1613017800000|2021-02-11 04:30:00|8060.1|8048.1|8058.8|8046.8|8060.1|8048.1|8058.7|8046.7|0
1613018100000|2021-02-11 04:35:00|8058.7|8046.7|8058.8|8046.8|8058.8|8046.8|8058.7|8046.7|0
1613018400000|2021-02-11 04:40:00|8058.7|8046.7|8058.8|8046.8|8059.8|8047.8|8058.7|8046.7|0
1613019000000|2021-02-11 04:50:00|8060.9|8048.9|8059|8047|8063.2|8051.2|8059|8047|0
1613019300000|2021-02-11 04:55:00|8058.9|8046.9|8056.8|8044.8|8059|8047|8056.8|8044.8|0
1613019600000|2021-02-11 05:00:00|8056.9|8044.9|8058.9|8046.9|8059|8047|8056.9|8044.9|0
1613019900000|2021-02-11 05:05:00|8059|8047|8056.8|8044.8|8059|8047|8056.8|8044.8|0
1613020200000|2021-02-11 05:10:00|8056.9|8044.9|8054.7|8042.7|8058.9|8046.9|8054.7|8042.7|0
1613020500000|2021-02-11 05:15:00|8054.6|8042.6|8053.5|8041.5|8054.6|8042.6|8052.4|8040.4|0
1613020800000|2021-02-11 05:20:00|8053.1|8041.1|8052.4|8040.4|8053.1|8041.1|8052.4|8040.4|0
1613021100000|2021-02-11 05:25:00|8052.5|8040.5|8054.6|8042.6|8054.6|8042.6|8052.5|8040.5|0
1613021400000|2021-02-11 05:30:00|8054.5|8042.5|8054.5|8042.5|8054.6|8042.6|8052.4|8040.4|0
1613021700000|2021-02-11 05:35:00|8055.3|8043.3|8056.8|8044.8|8056.8|8044.8|8055.3|8043.3|0
1613022000000|2021-02-11 05:40:00|8056.4|8044.4|8054.7|8042.7|8056.4|8044.4|8054.7|8042.7|0
1613022600000|2021-02-11 05:50:00|8055.1|8043.1|8056.8|8044.8|8056.9|8044.9|8055.1|8043.1|0
1613023200000|2021-02-11 06:00:00|8056.9|8044.9|8056.7|8044.7|8059|8047|8056.7|8044.7|0
1613023500000|2021-02-11 06:05:00|8057.5|8045.5|8058.9|8046.9|8058.9|8046.9|8057.5|8045.5|0
1613023800000|2021-02-11 06:10:00|8058.8|8046.8|8058.9|8046.9|8058.9|8046.9|8058.8|8046.8|0
1613024100000|2021-02-11 06:15:00|8059|8047|8058.9|8046.9|8059|8047|8058.9|8046.9|0
1613024400000|2021-02-11 06:20:00|8059|8047|8061|8049|8061|8049|8058.9|8046.9|0
1613024700000|2021-02-11 06:25:00|8061.8|8049.8|8061|8049|8063.1|8051.1|8061|8049|0
1613025000000|2021-02-11 06:30:00|8061.8|8049.8|8061.3|8049.3|8063.1|8051.1|8061|8049|0
1613025300000|2021-02-11 06:35:00|8061.4|8049.4|8065.6|8053.6|8067.7|8055.7|8061.3|8049.3|0
1613025600000|2021-02-11 06:40:00|8065.2|8053.2|8063.5|8051.5|8065.5|8053.5|8063.4|8051.4|0
1613025900000|2021-02-11 06:45:00|8063.9|8051.9|8063.5|8051.5|8064.5|8052.5|8063.5|8051.5|0
1613026200000|2021-02-11 06:50:00|8063.4|8051.4|8063.5|8051.5|8063.5|8051.5|8061.3|8049.3|0
1613026500000|2021-02-11 06:55:00|8064.3|8052.3|8071.6|8059.6|8071.6|8059.6|8063.5|8051.5|0
1613026800000|2021-02-11 07:00:00|8071.5|8059.5|8068|8063|8076.5|8071.5|8065.5|8059.5|23
1613027100000|2021-02-11 07:05:00|8071|8066|8072|8067|8072.5|8067.5|8069|8064|14
1613027400000|2021-02-11 07:10:00|8071.5|8066.5|8073|8068|8073|8068|8071|8066|7
1613027700000|2021-02-11 07:15:00|8070|8065|8069|8064|8070|8065|8069|8064|13
1613028000000|2021-02-11 07:20:00|8069.5|8064.5|8067|8062|8069.5|8064.5|8066.5|8061.5|5
1613028300000|2021-02-11 07:25:00|8066.5|8061.5|8066|8061|8066.5|8061.5|8064|8059|11
1613028600000|2021-02-11 07:30:00|8065.5|8060.5|8060|8055|8065.5|8060.5|8058|8053|18
1613028900000|2021-02-11 07:35:00|8060.5|8055.5|8063.5|8058.5|8065|8060|8060|8055|4
1613029200000|2021-02-11 07:40:00|8062.5|8057.5|8063|8058|8066|8061|8062.5|8057.5|6
1613029500000|2021-02-11 07:45:00|8063.5|8058.5|8056.5|8051.5|8065.5|8060.5|8054|8049|9
1613029800000|2021-02-11 07:50:00|8057|8052|8063.5|8058.5|8063.5|8058.5|8056.5|8051.5|0
1613030100000|2021-02-11 07:55:00|8064|8059|8064.5|8059.5|8068|8063|8060.5|8055.5|30
1613030400000|2021-02-11 08:00:00|8065|8060|8083.5|8078.5|8096.5|8091.5|8065|8060|322
1613030700000|2021-02-11 08:05:00|8084|8079|8079|8074|8095|8090|8077|8072|129
1613031000000|2021-02-11 08:10:00|8080|8075|8052|8047|8080|8075|8049.5|8044.5|146
1613031300000|2021-02-11 08:15:00|8051.5|8046.5|8068|8063|8068|8063|8050|8045|120
1613031600000|2021-02-11 08:20:00|8068.5|8063.5|8044.5|8039.5|8068.5|8063.5|8041|8036|146
1613031900000|2021-02-11 08:25:00|8045|8040|8046.5|8041.5|8053|8048|8040.5|8035.5|81
1613032200000|2021-02-11 08:30:00|8046|8041|8038.5|8033.5|8052|8047|8038|8033|55
1613032500000|2021-02-11 08:35:00|8039.5|8034.5|8048.5|8043.5|8049.5|8044.5|8036|8031|55
1613032800000|2021-02-11 08:40:00|8048.8|8043.8|8054.3|8049.3|8057.3|8052.3|8042.8|8037.8|97
1613033100000|2021-02-11 08:45:00|8053.8|8048.8|8055.3|8050.3|8063.8|8058.8|8053.8|8048.8|140
1613033400000|2021-02-11 08:50:00|8054.8|8049.8|8061.8|8056.8|8067.3|8062.3|8053.3|8048.3|91
1613033700000|2021-02-11 08:55:00|8061.3|8056.3|8054.3|8049.3|8061.3|8056.3|8054.3|8049.3|73
1613034000000|2021-02-11 09:00:00|8053.8|8048.8|8048.3|8043.3|8056.3|8051.3|8047.8|8042.8|99
1613034300000|2021-02-11 09:05:00|8048.8|8043.8|8051.8|8046.8|8055.3|8050.3|8047.8|8042.8|36
1613034600000|2021-02-11 09:10:00|8051.3|8046.3|8048.8|8043.8|8054.8|8049.8|8047.8|8042.8|46
1613034900000|2021-02-11 09:15:00|8048.3|8043.3|8045.3|8040.3|8048.3|8043.3|8043.8|8038.8|150
1613035200000|2021-02-11 09:20:00|8045.8|8040.8|8042.8|8037.8|8051.3|8046.3|8042.8|8037.8|36
1613035500000|2021-02-11 09:25:00|8043.3|8038.3|8033.8|8028.8|8043.3|8038.3|8031.8|8026.8|70
1613035800000|2021-02-11 09:30:00|8033.3|8028.3|8029.3|8024.3|8034.8|8029.8|8028.3|8023.3|108
1613036100000|2021-02-11 09:35:00|8028.8|8023.8|8039.3|8034.3|8040.3|8035.3|8025.8|8020.8|156
1613036400000|2021-02-11 09:40:00|8039.8|8034.8|8045.8|8040.8|8046.8|8041.8|8038.3|8033.3|178
1613036700000|2021-02-11 09:45:00|8046.3|8041.3|8043.8|8038.8|8047.8|8042.8|8040.8|8035.8|82
1613037000000|2021-02-11 09:50:00|8044.3|8039.3|8035.8|8030.8|8047.3|8042.3|8035.8|8030.8|254
1613037300000|2021-02-11 09:55:00|8036.3|8031.3|8035.8|8030.8|8039.8|8034.8|8033.8|8028.8|37
1613037600000|2021-02-11 10:00:00|8036.8|8031.8|8041.3|8036.3|8041.8|8036.8|8036.3|8031.3|41
1613037900000|2021-02-11 10:05:00|8041.8|8036.8|8043.8|8038.8|8046.8|8041.8|8039.8|8034.8|60
1613038200000|2021-02-11 10:10:00|8043.3|8038.3|8036.3|8031.3|8046.8|8041.8|8036.3|8031.3|19
1613038500000|2021-02-11 10:15:00|8036.8|8031.8|8038.3|8033.3|8038.8|8033.8|8035.8|8030.8|18
1613038800000|2021-02-11 10:20:00|8038.8|8033.8|8026.8|8021.8|8038.8|8033.8|8025.8|8020.8|34
1613039100000|2021-02-11 10:25:00|8027.3|8022.3|8023.8|8018.8|8027.3|8022.3|8018.3|8013.3|70
1613039400000|2021-02-11 10:30:00|8024.3|8019.3|8031.8|8026.8|8031.8|8026.8|8023.3|8018.3|32
1613039700000|2021-02-11 10:35:00|8031.3|8026.3|8028.8|8023.8|8034.3|8029.3|8027.8|8022.8|40
1613040000000|2021-02-11 10:40:00|8027.3|8022.3|8024.8|8019.8|8028.3|8023.3|8024.3|8019.3|31
1613040300000|2021-02-11 10:45:00|8024.3|8019.3|8020.8|8015.8|8028.8|8023.8|8020.8|8015.8|15
1613040600000|2021-02-11 10:50:00|8020.3|8015.3|8020.8|8015.8|8023.3|8018.3|8016.8|8011.8|41
1613040900000|2021-02-11 10:55:00|8020.3|8015.3|8024.8|8019.8|8027.8|8022.8|8019.8|8014.8|39
1613041200000|2021-02-11 11:00:00|8025.3|8020.3|8032.3|8027.3|8032.3|8027.3|8024.8|8019.8|27
1613041500000|2021-02-11 11:05:00|8032.8|8027.8|8036.8|8031.8|8036.8|8031.8|8030.8|8025.8|49
1613041800000|2021-02-11 11:10:00|8037.8|8032.8|8045.8|8040.8|8045.8|8040.8|8036.3|8031.3|63
1613042100000|2021-02-11 11:15:00|8046.3|8041.3|8043.8|8038.8|8050.3|8045.3|8043.3|8038.3|49
1613042400000|2021-02-11 11:20:00|8044.3|8039.3|8051.8|8046.8|8052.3|8047.3|8042.8|8037.8|23
1613042700000|2021-02-11 11:25:00|8052.3|8047.3|8051.3|8046.3|8054.8|8049.8|8048.8|8043.8|71
1613043000000|2021-02-11 11:30:00|8050.8|8045.8|8049.8|8044.8|8050.8|8045.8|8047.8|8042.8|27
1613043300000|2021-02-11 11:35:00|8050.3|8045.3|8047.8|8042.8|8053.8|8048.8|8046.8|8041.8|27
1613043600000|2021-02-11 11:40:00|8047.3|8042.3|8047.8|8042.8|8049.8|8044.8|8045.8|8040.8|21
1613043900000|2021-02-11 11:45:00|8048.3|8043.3|8053.8|8048.8|8053.8|8048.8|8047.8|8042.8|42
1613044200000|2021-02-11 11:50:00|8054.3|8049.3|8056.8|8051.8|8061.8|8056.8|8053.8|8048.8|80
1613044500000|2021-02-11 11:55:00|8057.3|8052.3|8053.8|8048.8|8060.3|8055.3|8051.8|8046.8|23
1613044800000|2021-02-11 12:00:00|8053.3|8048.3|8051.8|8046.8|8057.8|8052.8|8049.3|8044.3|129
1613045100000|2021-02-11 12:05:00|8051.3|8046.3|8045.8|8040.8|8052.3|8047.3|8045.8|8040.8|23
1613045400000|2021-02-11 12:10:00|8047.3|8042.3|8047.3|8042.3|8048.8|8043.8|8041.3|8036.3|27
1613045700000|2021-02-11 12:15:00|8046.8|8041.8|8049.3|8044.3|8049.8|8044.8|8045.8|8040.8|6
1613046000000|2021-02-11 12:20:00|8048.8|8043.8|8048.8|8043.8|8052.3|8047.3|8048.8|8043.8|10
1613046300000|2021-02-11 12:25:00|8049.3|8044.3|8044.8|8039.8|8049.8|8044.8|8042.8|8037.8|8
1613046600000|2021-02-11 12:30:00|8045.3|8040.3|8045.8|8040.8|8048.8|8043.8|8044.8|8039.8|9
1613046900000|2021-02-11 12:35:00|8045.3|8040.3|8045.8|8040.8|8046.3|8041.3|8041.8|8036.8|40
1613047200000|2021-02-11 12:40:00|8045.2|8040.2|8033.7|8028.7|8045.2|8040.2|8033.2|8028.2|60
1613047500000|2021-02-11 12:45:00|8034.2|8029.2|8033.2|8028.2|8036.2|8031.2|8032.2|8027.2|58
1613047800000|2021-02-11 12:50:00|8032.2|8027.2|8030.2|8025.2|8034.2|8029.2|8029.2|8024.2|13
1613048100000|2021-02-11 12:55:00|8030.7|8025.7|8025.2|8020.2|8030.7|8025.7|8024.2|8019.2|20
1613048400000|2021-02-11 13:00:00|8026.2|8021.2|8031.2|8026.2|8033.7|8028.7|8025.7|8020.7|45
1613048700000|2021-02-11 13:05:00|8031.7|8026.7|8035.2|8030.2|8036.2|8031.2|8029.2|8024.2|27
1613049000000|2021-02-11 13:10:00|8033.2|8028.2|8030.7|8025.7|8035.2|8030.2|8030.7|8025.7|8
1613049300000|2021-02-11 13:15:00|8030.2|8025.2|8034.2|8029.2|8035.2|8030.2|8030.2|8025.2|27
1613049600000|2021-02-11 13:20:00|8033.7|8028.7|8034.2|8029.2|8036.2|8031.2|8030.7|8025.7|12
1613049900000|2021-02-11 13:25:00|8033.7|8028.7|8038.2|8033.2|8038.7|8033.7|8033.7|8028.7|17
1613050200000|2021-02-11 13:30:00|8037.2|8032.2|8036.2|8031.2|8039.2|8034.2|8032.2|8027.2|101
1613050500000|2021-02-11 13:35:00|8036.7|8031.7|8034.2|8029.2|8040.2|8035.2|8034.2|8029.2|35
1613050800000|2021-02-11 13:40:00|8033.7|8028.7|8041.2|8036.2|8042.2|8037.2|8033.2|8028.2|47
1613051100000|2021-02-11 13:45:00|8040.7|8035.7|8041.2|8036.2|8045.2|8040.2|8040.2|8035.2|30
1613051400000|2021-02-11 13:50:00|8040.7|8035.7|8036.2|8031.2|8041.2|8036.2|8035.2|8030.2|36
1613051700000|2021-02-11 13:55:00|8036.7|8031.7|8030.7|8025.7|8037.2|8032.2|8030.7|8025.7|25
1613052000000|2021-02-11 14:00:00|8031.2|8026.2|8032.7|8027.7|8035.2|8030.2|8031.2|8026.2|61
1613052300000|2021-02-11 14:05:00|8033.2|8028.2|8031.2|8026.2|8034.7|8029.7|8029.7|8024.7|40
1613052600000|2021-02-11 14:10:00|8031.7|8026.7|8029.2|8024.2|8034.7|8029.7|8028.2|8023.2|42
1613052900000|2021-02-11 14:15:00|8029.7|8024.7|8024.7|8019.7|8029.7|8024.7|8023.2|8018.2|23
1613053200000|2021-02-11 14:20:00|8024.2|8019.2|8028.2|8023.2|8029.2|8024.2|8024.2|8019.2|29
1613053500000|2021-02-11 14:25:00|8028.7|8023.7|8025.2|8020.2|8030.2|8025.2|8024.2|8019.2|39
1613053800000|2021-02-11 14:30:00|8025.7|8020.7|8024.2|8019.2|8027.2|8022.2|8017.2|8012.2|125
1613054100000|2021-02-11 14:35:00|8023.7|8018.7|8030.2|8025.2|8031.7|8026.7|8017.2|8012.2|97
1613054400000|2021-02-11 14:40:00|8028.2|8023.2|8025.7|8020.7|8033.2|8028.2|8024.7|8019.7|181
1613054700000|2021-02-11 14:45:00|8026.2|8021.2|8034.2|8029.2|8038.7|8033.7|8026.2|8021.2|156
1613055000000|2021-02-11 14:50:00|8033.7|8028.7|8016.2|8011.2|8034.7|8029.7|8013.2|8008.2|208
1613055300000|2021-02-11 14:55:00|8016.7|8011.7|8011.7|8006.7|8024.7|8019.7|8011.7|8006.7|93
1613055600000|2021-02-11 15:00:00|8012.2|8007.2|8023.2|8018.2|8023.7|8018.7|8011.2|8006.2|120
1613055900000|2021-02-11 15:05:00|8023.7|8018.7|8019.7|8014.7|8023.7|8018.7|8016.7|8011.7|78
1613056200000|2021-02-11 15:10:00|8018.8|8013.8|8025.3|8020.3|8026.3|8021.3|8016.8|8011.8|62
1613056500000|2021-02-11 15:15:00|8025.8|8020.8|8028.3|8023.3|8030.8|8025.8|8023.3|8018.3|72
1613056800000|2021-02-11 15:20:00|8027.3|8022.3|8027.3|8022.3|8032.3|8027.3|8027.3|8022.3|84
1613057100000|2021-02-11 15:25:00|8026.8|8021.8|8032.3|8027.3|8032.3|8027.3|8021.3|8016.3|170
1613057400000|2021-02-11 15:30:00|8032.8|8027.8|8027.8|8022.8|8032.8|8027.8|8024.3|8019.3|77
1613057700000|2021-02-11 15:35:00|8027.3|8022.3|8030.3|8025.3|8034.8|8029.8|8027.3|8022.3|82
1613058000000|2021-02-11 15:40:00|8030.8|8025.8|8038.8|8033.8|8039.3|8034.3|8030.8|8025.8|50
1613058300000|2021-02-11 15:45:00|8039.3|8034.3|8042.3|8037.3|8046.8|8041.8|8037.8|8032.8|88
1613058600000|2021-02-11 15:50:00|8042.8|8037.8|8039.3|8034.3|8043.3|8038.3|8033.3|8028.3|132
1613058900000|2021-02-11 15:55:00|8039.8|8034.8|8035.3|8030.3|8042.8|8037.8|8032.8|8027.8|82
1613059200000|2021-02-11 16:00:00|8034.8|8029.8|8035.3|8030.3|8039.3|8034.3|8032.8|8027.8|44
1613059500000|2021-02-11 16:05:00|8035.8|8030.8|8033.3|8028.3|8037.8|8032.8|8031.8|8026.8|56
1613059800000|2021-02-11 16:10:00|8033.8|8028.8|8027.8|8022.8|8033.8|8028.8|8027.8|8022.8|91
1613060100000|2021-02-11 16:15:00|8028.3|8023.3|8030.3|8025.3|8031.8|8026.8|8027.8|8022.8|71
1613060400000|2021-02-11 16:20:00|8030.8|8025.8|8032.3|8027.3|8032.8|8027.8|8027.8|8022.8|383
1613060700000|2021-02-11 16:25:00|8032.8|8027.8|8036.3|8031.3|8036.8|8031.8|8030.3|8025.3|236
1613061000000|2021-02-11 16:30:00|8037.3|8030.3|8041.3|8034.3|8043.3|8036.3|8034.3|8027.3|467
1613061300000|2021-02-11 16:35:00|8040.3|8033.3|8038.3|8031.3|8044.3|8037.3|8038.3|8031.3|113
1613061600000|2021-02-11 16:40:00|8037.3|8030.3|8036.3|8029.3|8038.3|8032.3|8036.3|8029.3|24
1613061900000|2021-02-11 16:45:00|8035.3|8028.3|8040.3|8033.3|8040.3|8033.3|8035.3|8028.3|48
1613062200000|2021-02-11 16:50:00|8039.3|8032.3|8034.3|8027.3|8039.3|8033.3|8033.3|8026.3|14
1613062500000|2021-02-11 16:55:00|8033.3|8026.3|8035.3|8029.3|8035.3|8029.3|8033.3|8025.3|16
1613062800000|2021-02-11 17:00:00|8036.3|8028.3|8039.3|8033.3|8039.3|8033.3|8035.3|8028.3|14
1613063100000|2021-02-11 17:05:00|8038.3|8032.3|8032.3|8025.3|8038.3|8033.3|8030.3|8024.3|16
1613063400000|2021-02-11 17:10:00|8033.3|8024.3|8033.3|8026.3|8036.3|8028.3|8033.3|8024.3|14
1613063700000|2021-02-11 17:15:00|8032.3|8025.3|8020.3|8013.3|8033.3|8025.3|8020.3|8013.3|45
1613064000000|2021-02-11 17:20:00|8021.3|8014.3|8024.3|8017.3|8027.3|8020.3|8021.3|8014.3|21
1613064300000|2021-02-11 17:25:00|8023.3|8016.3|8016.3|8008.3|8024.3|8017.3|8014.3|8007.3|16
1613064600000|2021-02-11 17:30:00|8015.3|8007.3|8020.3|8013.3|8023.3|8015.3|8014.3|8007.3|9
1613064900000|2021-02-11 17:35:00|8021.3|8014.3|8023.3|8016.3|8025.3|8018.3|8021.3|8014.3|7
1613065200000|2021-02-11 17:40:00|8022.3|8015.3|8017.3|8009.3|8022.3|8015.3|8015.3|8007.3|14
1613065500000|2021-02-11 17:45:00|8016.3|8010.3|8023.3|8016.3|8023.3|8016.3|8012.3|8003.3|9
1613065800000|2021-02-11 17:50:00|8024.3|8017.3|8019.3|8011.3|8025.3|8017.3|8015.3|8007.3|8
1613066100000|2021-02-11 17:55:00|8018.3|8012.3|8023.3|8015.3|8023.3|8015.3|8017.3|8009.3|9
1613066400000|2021-02-11 18:00:00|8022.3|8014.3|8028.3|8019.3|8028.3|8019.3|8020.3|8013.3|15
1613066700000|2021-02-11 18:05:00|8027.3|8018.3|8025.3|8016.3|8029.3|8022.3|8023.3|8014.3|10
1613067000000|2021-02-11 18:10:00|8024.3|8015.3|8029.3|8019.3|8029.3|8020.3|8022.3|8013.3|7
1613067300000|2021-02-11 18:15:00|8028.3|8018.3|8029.3|8021.3|8029.3|8022.3|8027.3|8018.3|11
1613067600000|2021-02-11 18:20:00|8030.3|8022.3|8030.3|8022.3|8030.3|8022.3|8028.3|8020.3|5
1613067900000|2021-02-11 18:25:00|8029.3|8020.3|8028.3|8019.3|8030.3|8021.3|8026.3|8019.3|5
1613068200000|2021-02-11 18:30:00|8027.3|8018.3|8030.3|8022.3|8030.3|8022.3|8026.3|8018.3|3
1613068500000|2021-02-11 18:35:00|8032.3||8031.3||8032.3||8030.3||0
1613068800000|2021-02-11 18:40:00|8032.3|8023.3|8032.3|8026.3|8034.3|8027.3|8029.3|8021.3|21
1613069100000|2021-02-11 18:45:00|8031.3|8025.3|8032.3|8022.3|8032.3|8025.3|8029.3|8022.3|16
1613069400000|2021-02-11 18:50:00|8033.3|8023.3|8034.3|8025.3|8034.3|8027.3|8031.3|8023.3|6
1613069700000|2021-02-11 18:55:00|8033.3|8026.3|8040.3|8028.3|8040.3|8034.3|8033.3|8026.3|34
1613070000000|2021-02-11 19:00:00|8040.2|8028.2|8035.1|8023.1|8040.2|8028.2|8033.1|8021.1|0
1613070300000|2021-02-11 19:05:00|8035|8023|8032.8|8020.8|8037.3|8025.3|8032.8|8020.8|0
1613070600000|2021-02-11 19:10:00|8032.9|8020.9|8032.7|8020.7|8032.9|8020.9|8028.6|8016.6|0
1613070900000|2021-02-11 19:15:00|8032.6|8020.6|8035.1|8023.1|8035.2|8023.2|8032.6|8020.6|0
1613071200000|2021-02-11 19:20:00|8035.2|8023.2|8033|8021|8037.4|8025.4|8028.2|8016.2|0
1613071500000|2021-02-11 19:25:00|8033.1|8021.1|8037.1|8025.1|8039.3|8027.3|8033.1|8021.1|0
1613071800000|2021-02-11 19:30:00|8037|8025|8039.1|8027.1|8039.3|8027.3|8035|8023|0
1613072100000|2021-02-11 19:35:00|8039|8027|8036.5|8024.5|8039|8027|8034.4|8022.4|0
1613072400000|2021-02-11 19:40:00|8036.4|8024.4|8039.7|8027.7|8041.6|8029.6|8034.3|8022.3|0
1613072700000|2021-02-11 19:45:00|8039.6|8027.6|8041.8|8029.8|8041.8|8029.8|8039.4|8027.4|0
1613073000000|2021-02-11 19:50:00|8041.7|8029.7|8042.1|8030.1|8042.1|8030.1|8039.5|8027.5|0
1613073300000|2021-02-11 19:55:00|8042.2|8030.2|8042.3|8030.3|8044.3|8032.3|8039.9|8027.9|0
1613073600000|2021-02-11 20:00:00|8042.2|8030.2|8044.1|8032.1|8044.3|8032.3|8041.9|8029.9|0
1613073900000|2021-02-11 20:05:00|8044.2|8032.2|8045.5|8033.5|8046.8|8034.8|8044.1|8032.1|0
1613074200000|2021-02-11 20:10:00|8045.4|8033.4|8048|8036|8050.3|8038.3|8043.4|8031.4|0
1613074500000|2021-02-11 20:15:00|8047.9|8035.9|8045.8|8033.8|8048|8036|8045.4|8033.4|0
1613074800000|2021-02-11 20:20:00|8045.9|8033.9|8048|8036|8050.4|8038.4|8045.8|8033.8|0
1613075100000|2021-02-11 20:25:00|8048.1|8036.1|8045|8033|8048.1|8036.1|8044.8|8032.8|0
1613075400000|2021-02-11 20:30:00|8046.9|8034.9|8046.9|8034.9|8047.1|8035.1|8044.7|8032.7|0
1613075700000|2021-02-11 20:35:00|8047|8035|8044.7|8032.7|8047.1|8035.1|8044.6|8032.6|0
1613076000000|2021-02-11 20:40:00|8044.6|8032.6|8044.7|8032.7|8047.4|8035.4|8042.4|8030.4|0
1613076300000|2021-02-11 20:45:00|8044.6|8032.6|8044.1|8032.1|8047.2|8035.2|8041.8|8029.8|0
1613076600000|2021-02-11 20:50:00|8044|8032|8044.5|8032.5|8046.4|8034.4|8041.6|8029.6|0
1613076900000|2021-02-11 20:55:00|8044.6|8032.6|8049|8037|8050.2|8038.2|8044.3|8032.3|0
1613077200000|2021-02-11 21:00:00|8044.4|8032.4|8040.4|8028.4|8045.3|8033.3|8040|8028|0
1613077500000|2021-02-11 21:05:00|8040.5|8028.5|8038.5|8026.5|8041.3|8029.3|8035.8|8023.8|0
1613077800000|2021-02-11 21:10:00|8038.6|8026.6|8041.3|8029.3|8042.2|8030.2|8036|8024|0
1613078100000|2021-02-11 21:15:00|8041.5|8029.5|8041.3|8029.3|8041.5|8029.5|8040.3|8028.3|0
1613078400000|2021-02-11 21:20:00|8041.5|8029.5|8041.5|8029.5|8041.7|8029.7|8040.9|8028.9|0
1613078700000|2021-02-11 21:25:00|8041.3|8029.3|8041.3|8029.3|8041.5|8029.5|8041.1|8029.1|0
1613079000000|2021-02-11 21:30:00|8041.7|8029.7|8039.5|8027.5|8042.6|8030.6|8039.5|8027.5|0
1613079300000|2021-02-11 21:35:00|8039.6|8027.6|8040.2|8028.2|8042.6|8030.6|8039.5|8027.5|0
1613079600000|2021-02-11 21:40:00|8039.8|8027.8|8037.4|8025.4|8039.8|8027.8|8036.9|8024.9|0
1613079900000|2021-02-11 21:45:00|8037.8|8025.8|8036.9|8024.9|8037.8|8025.8|8036|8024|0
1613080200000|2021-02-11 21:50:00|8036.5|8024.5|8036.5|8024.5|8037.8|8025.8|8036|8024|0
1613080500000|2021-02-11 21:55:00|8036.4|8024.4|8036.2|8024.2|8036.4|8024.4|8034.5|8022.5|0
1613080800000|2021-02-11 22:00:00|8036.6|8024.6|8036.2|8024.2|8037.4|8025.4|8036.2|8024.2|0
1613081100000|2021-02-11 22:05:00|8036.4|8024.4|8038.3|8026.3|8038.5|8026.5|8036.4|8024.4|0
1613081400000|2021-02-11 22:10:00|8038.7|8026.7|8038.9|8026.9|8039.3|8027.3|8038.5|8026.5|0
1613081700000|2021-02-11 22:15:00|8039.3|8027.3|8039.1|8027.1|8039.5|8027.5|8039.1|8027.1|0
1613082000000|2021-02-11 22:20:00|8038.7|8026.7|8038.7|8026.7|8039.1|8027.1|8038.3|8026.3|0
1613082300000|2021-02-11 22:25:00|8038.3|8026.3|8037.1|8025.1|8038.3|8026.3|8037.1|8025.1|0
1613082600000|2021-02-11 22:30:00|8037.3|8025.3|8035.9|8023.9|8037.3|8025.3|8035.9|8023.9|0
1613082900000|2021-02-11 22:35:00|8036.7|8024.7|8035.7|8023.7|8036.7|8024.7|8035.7|8023.7|0
1613083200000|2021-02-11 22:40:00|8035.3|8023.3|8036.7|8024.7|8036.7|8024.7|8035.3|8023.3|0
1613083500000|2021-02-11 22:45:00|8036.1|8024.1|8035.3|8023.3|8036.3|8024.3|8035.3|8023.3|0
1613083800000|2021-02-11 22:50:00|8035.5|8023.5|8036.1|8024.1|8036.1|8024.1|8034.9|8022.9|0
1613084100000|2021-02-11 22:55:00|8036.3|8024.3|8036.3|8024.3|8036.5|8024.5|8035.9|8023.9|0
1613084400000|2021-02-11 23:00:00|8037.7|8025.7|8034.9|8022.9|8037.7|8025.7|8032.9|8020.9|0
1613084700000|2021-02-11 23:05:00|8035.1|8023.1|8038.3|8026.3|8039.7|8027.7|8034.7|8022.7|0
1613085000000|2021-02-11 23:10:00|8037.9|8025.9|8039.7|8027.7|8039.9|8027.9|8036.4|8024.4|0
1613085300000|2021-02-11 23:15:00|8040.1|8028.1|8041.2|8029.2|8041.2|8029.2|8039.7|8027.7|0
1613085600000|2021-02-11 23:20:00|8041.3|8029.3|8041.7|8029.7|8042.1|8030.1|8040.6|8028.6|0
1613085900000|2021-02-11 23:25:00|8041.6|8029.6|8039.7|8027.7|8041.6|8029.6|8039.3|8027.3|0
1613086200000|2021-02-11 23:30:00|8040.1|8028.1|8039.3|8027.3|8041.2|8029.2|8039.3|8027.3|0
1613086500000|2021-02-11 23:35:00|8039.2|8027.2|8041.2|8029.2|8041.7|8029.7|8038.4|8026.4|0
1613086800000|2021-02-11 23:40:00|8040.8|8028.8|8041.4|8029.4|8041.7|8029.7|8040.1|8028.1|0
1613087100000|2021-02-11 23:45:00|8041.2|8029.2|8043.4|8031.4|8043.9|8031.9|8041.2|8029.2|0
1613087400000|2021-02-11 23:50:00|8043.5|8031.5|8043.8|8031.8|8044.3|8032.3|8042.9|8030.9|0
1613087700000|2021-02-11 23:55:00|8043.9|8031.9|8046.7|8034.7|8046.7|8034.7|8043.8|8031.8|0
1613088000000|2021-02-12 00:00:00|8047.5|8035.5|8047.5|8035.5|8047.5|8035.5|8045.8|8033.8|0
1613088300000|2021-02-12 00:05:00|8047.3|8035.3|8050.4|8038.4|8050.4|8038.4|8045.8|8033.8|0
1613088600000|2021-02-12 00:10:00|8050.3|8038.3|8056.2|8044.2|8056.6|8044.6|8049.3|8037.3|0
1613088900000|2021-02-12 00:15:00|8056.1|8044.1|8050.1|8038.1|8056.1|8044.1|8049|8037|0
1613089200000|2021-02-12 00:20:00|8049.7|8037.7|8049|8037|8049.7|8037.7|8046.8|8034.8|0
1613089500000|2021-02-12 00:25:00|8049.1|8037.1|8044.9|8032.9|8049.1|8037.1|8044.8|8032.8|0
1613089800000|2021-02-12 00:30:00|8044.8|8032.8|8045.6|8033.6|8047.7|8035.7|8044.8|8032.8|0
1613090100000|2021-02-12 00:35:00|8046.4|8034.4|8048.9|8036.9|8049.9|8037.9|8045.8|8033.8|0
1613090400000|2021-02-12 00:40:00|8049.3|8037.3|8047.9|8035.9|8050|8038|8047.9|8035.9|0
1613090700000|2021-02-12 00:45:00|8047.1|8035.1|8043.7|8031.7|8047.1|8035.1|8043.6|8031.6|0
1613091000000|2021-02-12 00:50:00|8043.6|8031.6|8041.3|8029.3|8043.6|8031.6|8039.3|8027.3|0
1613091300000|2021-02-12 00:55:00|8041.2|8029.2|8041.4|8029.4|8041.4|8029.4|8039.2|8027.2|0
1613091600000|2021-02-12 01:00:00|8041.5|8029.5|8043.5|8031.5|8043.5|8031.5|8041.5|8029.5|0
1613091900000|2021-02-12 01:05:00|8043.4|8031.4|8042.4|8030.4|8043.5|8031.5|8041.3|8029.3|0
1613092200000|2021-02-12 01:10:00|8042.5|8030.5|8039.2|8027.2|8043.5|8031.5|8039.1|8027.1|0
1613092500000|2021-02-12 01:15:00|8040|8028|8041.2|8029.2|8043.4|8031.4|8039.1|8027.1|0
1613092800000|2021-02-12 01:20:00|8041.3|8029.3|8041.3|8029.3|8043.4|8031.4|8041.2|8029.2|0
1613093100000|2021-02-12 01:25:00|8041.4|8029.4|8041.4|8029.4|8041.4|8029.4|8041.4|8029.4|0
1613093400000|2021-02-12 01:30:00|8041.3|8029.3|8039.1|8027.1|8041.4|8029.4|8039.1|8027.1|0
1613093700000|2021-02-12 01:35:00|8039.2|8027.2|8039.1|8027.1|8041.3|8029.3|8039|8027|0
1613094000000|2021-02-12 01:40:00|8039|8027|8039.1|8027.1|8039.1|8027.1|8039|8027|0
1613094300000|2021-02-12 01:45:00|8039|8027|8041.2|8029.2|8041.2|8029.2|8039|8027|0
1613094600000|2021-02-12 01:50:00|8041.3|8029.3|8041.3|8029.3|8041.3|8029.3|8041.2|8029.2|0
1613094900000|2021-02-12 01:55:00|8042.1|8030.1|8043.4|8031.4|8043.4|8031.4|8041.3|8029.3|0
1613095800000|2021-02-12 02:10:00|8043.5|8031.5|8043.4|8031.4|8045.6|8033.6|8043.4|8031.4|0
1613096100000|2021-02-12 02:15:00|8043.5|8031.5|8043.4|8031.4|8043.5|8031.5|8042.4|8030.4|0
1613096400000|2021-02-12 02:20:00|8043|8031|8041.3|8029.3|8043.4|8031.4|8041.3|8029.3|0
1613096700000|2021-02-12 02:25:00|8041.2|8029.2|8040.2|8028.2|8041.3|8029.3|8039.1|8027.1|0
1613097000000|2021-02-12 02:30:00|8040.6|8028.6|8039.1|8027.1|8041.2|8029.2|8039.1|8027.1|0
1613097300000|2021-02-12 02:35:00|8039|8027|8039|8027|8039|8027|8036.9|8024.9|0
1613097600000|2021-02-12 02:40:00|8039.1|8027.1|8034.7|8022.7|8039.1|8027.1|8034.7|8022.7|0
1613097900000|2021-02-12 02:45:00|8034.8|8022.8|8036.8|8024.8|8036.9|8024.9|8034.7|8022.7|0
1613098200000|2021-02-12 02:50:00|8036.9|8024.9|8034.6|8022.6|8036.9|8024.9|8032.5|8020.5|0
1613098500000|2021-02-12 02:55:00|8033.8|8021.8|8032.6|8020.6|8034.7|8022.7|8032.5|8020.5|0
1613098800000|2021-02-12 03:00:00|8032.5|8020.5|8032.5|8020.5|8032.6|8020.6|8030.5|8018.5|0
1613099100000|2021-02-12 03:05:00|8032.6|8020.6|8034.7|8022.7|8036.8|8024.8|8032.5|8020.5|0
1613099400000|2021-02-12 03:10:00|8034.8|8022.8|8036.8|8024.8|8036.9|8024.9|8034.7|8022.7|0
1613099700000|2021-02-12 03:15:00|8036.4|8024.4|8036.8|8024.8|8036.9|8024.9|8034.7|8022.7|0
1613100000000|2021-02-12 03:20:00|8036|8024|8036.8|8024.8|8039|8027|8034.7|8022.7|0
1613100300000|2021-02-12 03:25:00|8036.9|8024.9|8039|8027|8039|8027|8036.8|8024.8|0
1613100600000|2021-02-12 03:30:00|8038.2|8026.2|8036.9|8024.9|8039|8027|8036.9|8024.9|0
1613100900000|2021-02-12 03:35:00|8037|8025|8037|8025|8039.1|8027.1|8036.9|8024.9|0
1613101200000|2021-02-12 03:40:00|8036.9|8024.9|8039.1|8027.1|8039.1|8027.1|8036.9|8024.9|0
1613101500000|2021-02-12 03:45:00|8039.2|8027.2|8039.2|8027.2|8039.2|8027.2|8038.1|8026.1|0
1613101800000|2021-02-12 03:50:00|8038.8|8026.8|8039.2|8027.2|8039.2|8027.2|8038.1|8026.1|0
1613102100000|2021-02-12 03:55:00|8039.1|8027.1|8037|8025|8039.2|8027.2|8037|8025|0
1613102400000|2021-02-12 04:00:00|8037.1|8025.1|8040.3|8028.3|8041.3|8029.3|8037|8025|0
1613102700000|2021-02-12 04:05:00|8039.9|8027.9|8039.1|8027.1|8039.9|8027.9|8039.1|8027.1|0
1613103000000|2021-02-12 04:10:00|8038.7|8026.7|8039.1|8027.1|8039.1|8027.1|8038|8026|0
1613103300000|2021-02-12 04:15:00|8038.7|8026.7|8039.1|8027.1|8039.1|8027.1|8038|8026|0
1613103600000|2021-02-12 04:20:00|8039|8027|8036.9|8024.9|8039|8027|8036.9|8024.9|0
1613104200000|2021-02-12 04:30:00|8037|8025|8036.9|8024.9|8037|8025|8036.9|8024.9|0
1613104500000|2021-02-12 04:35:00|8037|8025|8037|8025|8037|8025|8037|8025|0
1613104800000|2021-02-12 04:40:00|8037.8|8025.8|8036.9|8024.9|8039.1|8027.1|8036.9|8024.9|0
1613105100000|2021-02-12 04:45:00|8037|8025|8036.9|8024.9|8037|8025|8036.9|8024.9|0
1613105400000|2021-02-12 04:50:00|8036.8|8024.8|8036.9|8024.9|8036.9|8024.9|8036.8|8024.8|0
1613105700000|2021-02-12 04:55:00|8036.8|8024.8|8036.9|8024.9|8036.9|8024.9|8034.7|8022.7|0
1613106000000|2021-02-12 05:00:00|8036.8|8024.8|8036.9|8024.9|8036.9|8024.9|8035.8|8023.8|0
1613106300000|2021-02-12 05:05:00|8037|8025|8038|8026|8039.1|8027.1|8036.9|8024.9|0
1613106600000|2021-02-12 05:10:00|8038.4|8026.4|8039.1|8027.1|8039.1|8027.1|8036.9|8024.9|0
1613107200000|2021-02-12 05:20:00|8039.9|8027.9|8041.3|8029.3|8041.3|8029.3|8039.9|8027.9|0
1613107500000|2021-02-12 05:25:00|8041.2|8029.2|8041.2|8029.2|8041.3|8029.3|8041.2|8029.2|0
1613107800000|2021-02-12 05:30:00|8041.3|8029.3|8043.4|8031.4|8045.5|8033.5|8041.2|8029.2|0
1613108100000|2021-02-12 05:35:00|8043.2|8031.2|8043.2|8031.2|8044.3|8032.3|8043.2|8031.2|0
1613108400000|2021-02-12 05:40:00|8043.6|8031.6|8043.2|8031.2|8044.2|8032.2|8042.1|8030.1|0
1613108700000|2021-02-12 05:45:00|8043.1|8031.1|8043.2|8031.2|8043.2|8031.2|8043.1|8031.1|0
1613109000000|2021-02-12 05:50:00|8042.8|8030.8|8043.2|8031.2|8043.2|8031.2|8042.1|8030.1|0
1613109300000|2021-02-12 05:55:00|8042.8|8030.8|8043.2|8031.2|8043.2|8031.2|8041.1|8029.1|0
1613109600000|2021-02-12 06:00:00|8043.3|8031.3|8038.9|8026.9|8043.3|8031.3|8038.9|8026.9|0
1613109900000|2021-02-12 06:05:00|8038.8|8026.8|8038.9|8026.9|8038.9|8026.9|8036.8|8024.8|0
1613110200000|2021-02-12 06:10:00|8038.8|8026.8|8034.6|8022.6|8038.9|8026.9|8034.6|8022.6|0
1613110500000|2021-02-12 06:15:00|8034.7|8022.7|8034.6|8022.6|8036.7|8024.7|8034.6|8022.6|0
1613110800000|2021-02-12 06:20:00|8034.5|8022.5|8036.8|8024.8|8036.8|8024.8|8034.5|8022.5|0
1613111100000|2021-02-12 06:25:00|8036.4|8024.4|8034.7|8022.7|8036.8|8024.8|8034.6|8022.6|0
1613111400000|2021-02-12 06:30:00|8034.6|8022.6|8034.6|8022.6|8034.7|8022.7|8034.6|8022.6|0
1613111700000|2021-02-12 06:35:00|8034.2|8022.2|8034.6|8022.6|8034.6|8022.6|8033.6|8021.6|0
1613112000000|2021-02-12 06:40:00|8034.2|8022.2|8033.5|8021.5|8034.6|8022.6|8032.5|8020.5|0
1613112300000|2021-02-12 06:45:00|8033.9|8021.9|8034.6|8022.6|8034.6|8022.6|8032.5|8020.5|0
1613112900000|2021-02-12 06:55:00|8034.2|8022.2|8034.6|8022.6|8034.7|8022.7|8032.5|8020.5|0
1613113200000|2021-02-12 07:00:00|8034.8|8022.8|8020.8|8015.8|8034.8|8025.3|8019.8|8014.8|20
1613113500000|2021-02-12 07:05:00|8020.3|8015.3|8022.3|8017.3|8024.8|8019.8|8017.3|8012.3|10
1613113800000|2021-02-12 07:10:00|8021.8|8016.8|8019.3|8014.3|8021.8|8016.8|8015.3|8010.3|9
1613114100000|2021-02-12 07:15:00|8021.3|8016.3|8014.8|8009.8|8021.3|8016.3|8014.8|8009.8|9
1613114400000|2021-02-12 07:20:00|8014.3|8009.3|8020.3|8015.3|8020.8|8015.8|8013.3|8008.3|8
1613114700000|2021-02-12 07:25:00|8020.8|8015.8|8024.8|8019.8|8025.3|8020.3|8020.8|8015.8|10
1613115000000|2021-02-12 07:30:00|8024.3|8019.3|8021.3|8016.3|8026.3|8021.3|8020.8|8015.8|8
1613115300000|2021-02-12 07:35:00|8020.8|8015.8|8021.3|8016.3|8023.8|8018.8|8020.8|8015.8|4
1613115600000|2021-02-12 07:40:00|8021.8|8016.8|8020.3|8015.3|8022.8|8017.8|8018.3|8013.3|6
1613115900000|2021-02-12 07:45:00|8019.8|8014.8|8022.3|8017.3|8023.3|8018.3|8019.3|8014.3|3
1613116200000|2021-02-12 07:50:00|8021.3|8016.3|8022.3|8017.3|8022.3|8017.3|8021.3|8016.3|5
1613116500000|2021-02-12 07:55:00|8021.3|8016.3|8023.8|8018.8|8027.3|8022.3|8017.8|8012.8|86
1613116800000|2021-02-12 08:00:00|8024.3|8019.3|8003.8|7998.8|8024.3|8019.3|7999.8|7994.8|424
1613117100000|2021-02-12 08:05:00|8006.3|8001.3|8009.8|8004.8|8009.8|8004.8|7993.3|7988.3|233
1613117400000|2021-02-12 08:10:00|8010.3|8005.3|8008.8|8003.8|8013.8|8008.8|7998.8|7993.8|231
1613117700000|2021-02-12 08:15:00|8010.3|8005.3|7998.8|7993.8|8013.3|8008.3|7992.8|7987.8|172
1613118000000|2021-02-12 08:20:00|7998.3|7993.3|7975.3|7970.3|7999.8|7994.8|7973.8|7968.8|179
1613118300000|2021-02-12 08:25:00|7974.8|7969.8|7966.8|7961.8|7975.8|7970.8|7966.8|7961.8|114
1613118600000|2021-02-12 08:30:00|7966.3|7961.3|7969.3|7964.3|7970.8|7965.8|7949.8|7944.8|171
1613118900000|2021-02-12 08:35:00|7969.8|7964.8|7963.3|7958.3|7971.3|7966.3|7957.3|7952.3|107
1613119200000|2021-02-12 08:40:00|7962.9|7957.9|7940.9|7935.9|7962.9|7957.9|7937.4|7932.4|305
1613119500000|2021-02-12 08:45:00|7941.4|7936.4|7925.9|7920.9|7947.9|7942.9|7924.9|7919.9|131
1613119800000|2021-02-12 08:50:00|7926.4|7921.4|7942.4|7937.4|7942.4|7937.4|7924.4|7919.4|116
1613120100000|2021-02-12 08:55:00|7942.9|7937.9|7937.9|7932.9|7947.9|7942.9|7936.9|7931.9|82
1613120400000|2021-02-12 09:00:00|7939.4|7934.4|7953.9|7948.9|7956.4|7951.4|7938.9|7933.9|207
1613120700000|2021-02-12 09:05:00|7953.4|7948.4|7960.9|7955.9|7962.9|7957.9|7951.9|7946.9|115
1613121000000|2021-02-12 09:10:00|7959.9|7954.9|7958.9|7953.9|7969.9|7964.9|7957.9|7952.9|101
1613121300000|2021-02-12 09:15:00|7958.4|7953.4|7959.4|7954.4|7962.9|7957.9|7955.9|7950.9|58
1613121600000|2021-02-12 09:20:00|7958.9|7953.9|7956.9|7951.9|7963.4|7958.4|7955.4|7950.4|133
1613121900000|2021-02-12 09:25:00|7956.4|7951.4|7952.4|7947.4|7956.4|7951.4|7949.4|7944.4|269
1613122200000|2021-02-12 09:30:00|7952.9|7947.9|7957.4|7952.4|7961.4|7956.4|7951.9|7946.9|80
1613122500000|2021-02-12 09:35:00|7957.9|7952.9|7956.9|7951.9|7960.4|7955.4|7953.9|7948.9|31
1613122800000|2021-02-12 09:40:00|7957.4|7952.4|7962.9|7957.9|7963.9|7958.9|7954.9|7949.9|48
1613123100000|2021-02-12 09:45:00|7961.9|7956.9|7959.4|7954.4|7964.9|7959.9|7955.4|7950.4|101
1613123400000|2021-02-12 09:50:00|7958.9|7953.9|7957.4|7952.4|7961.4|7956.4|7952.9|7947.9|62
1613123700000|2021-02-12 09:55:00|7956.9|7951.9|7958.4|7953.4|7960.9|7955.9|7953.9|7948.9|44
1613124000000|2021-02-12 10:00:00|7957.9|7952.9|7964.9|7959.9|7966.4|7961.4|7957.9|7952.9|73
1613124300000|2021-02-12 10:05:00|7964.4|7959.4|7964.4|7959.4|7970.4|7965.4|7962.9|7957.9|109
1613124600000|2021-02-12 10:10:00|7964.9|7959.9|7957.9|7952.9|7965.9|7960.9|7957.9|7952.9|104
1613124900000|2021-02-12 10:15:00|7957.4|7952.4|7957.9|7952.9|7960.4|7955.4|7954.4|7949.4|80
1613125200000|2021-02-12 10:20:00|7958.4|7953.4|7957.9|7952.9|7960.4|7955.4|7954.9|7949.9|43
1613125500000|2021-02-12 10:25:00|7958.4|7953.4|7958.9|7953.9|7958.9|7953.9|7956.4|7951.4|22
1613125800000|2021-02-12 10:30:00|7959.4|7954.4|7964.9|7959.9|7965.4|7960.4|7956.9|7951.9|66
1613126100000|2021-02-12 10:35:00|7965.4|7960.4|7963.9|7958.9|7966.4|7961.4|7961.9|7956.9|27
1613126400000|2021-02-12 10:40:00|7964.4|7959.4|7969.9|7964.9|7971.9|7966.9|7963.9|7958.9|50
1613126700000|2021-02-12 10:45:00|7970.9|7965.9|7966.4|7961.4|7974.4|7969.4|7965.9|7960.9|31
1613127000000|2021-02-12 10:50:00|7966.9|7961.9|7966.9|7961.9|7970.9|7965.9|7965.4|7960.4|56
1613127300000|2021-02-12 10:55:00|7967.9|7962.9|7969.9|7964.9|7974.4|7969.4|7966.4|7961.4|67
1613127600000|2021-02-12 11:00:00|7967.9|7962.9|7968.4|7963.4|7968.4|7963.4|7962.4|7957.4|36
1613127900000|2021-02-12 11:05:00|7967.9|7962.9|7965.9|7960.9|7967.9|7962.9|7962.9|7957.9|52
1613128200000|2021-02-12 11:10:00|7966.4|7961.4|7966.9|7961.9|7967.9|7962.9|7962.4|7957.4|42
1613128500000|2021-02-12 11:15:00|7967.4|7962.4|7978.4|7973.4|7978.9|7973.9|7965.9|7960.9|66
1613128800000|2021-02-12 11:20:00|7978.9|7973.9|7984.9|7979.9|7986.4|7981.4|7976.9|7971.9|127
1613129100000|2021-02-12 11:25:00|7984.4|7979.4|7979.9|7974.9|7984.9|7979.9|7977.4|7972.4|41
1613129400000|2021-02-12 11:30:00|7980.4|7975.4|7977.9|7972.9|7984.9|7979.9|7976.9|7971.9|53
1613129700000|2021-02-12 11:35:00|7978.4|7973.4|7975.9|7970.9|7979.9|7974.9|7975.9|7970.9|35
1613130000000|2021-02-12 11:40:00|7976.4|7971.4|7980.9|7975.9|7981.4|7976.4|7974.9|7969.9|39
1613130300000|2021-02-12 11:45:00|7980.4|7975.4|7990.9|7985.9|7991.9|7986.9|7978.9|7973.9|124
1613130600000|2021-02-12 11:50:00|7990.4|7985.4|7993.9|7988.9|7993.9|7988.9|7986.9|7981.9|53
1613130900000|2021-02-12 11:55:00|7993.4|7988.4|7992.4|7987.4|7995.9|7990.9|7989.9|7984.9|44
1613131200000|2021-02-12 12:00:00|7992.9|7987.9|7993.9|7988.9|8001.4|7996.4|7992.9|7987.9|95
1613131500000|2021-02-12 12:05:00|7993.4|7988.4|7992.4|7987.4|7997.4|7992.4|7991.9|7986.9|45
1613131800000|2021-02-12 12:10:00|7991.9|7986.9|7991.9|7986.9|7993.9|7988.9|7989.9|7984.9|21
1613132100000|2021-02-12 12:15:00|7992.4|7987.4|7991.9|7986.9|7995.9|7990.9|7990.9|7985.9|138
1613132400000|2021-02-12 12:20:00|7991.4|7986.4|7994.4|7989.4|7995.9|7990.9|7990.9|7985.9|25
1613132700000|2021-02-12 12:25:00|7993.4|7988.4|7996.9|7991.9|7997.9|7992.9|7991.9|7986.9|60
1613133000000|2021-02-12 12:30:00|7997.4|7992.4|7999.9|7994.9|8001.4|7996.4|7996.9|7991.9|34
1613133300000|2021-02-12 12:35:00|7999.4|7994.4|7999.9|7994.9|8000.4|7995.4|7997.4|7992.4|17
1613133600000|2021-02-12 12:40:00|7999.4|7994.4|7999.9|7994.9|8001.4|7996.4|7997.9|7992.9|68
1613133900000|2021-02-12 12:45:00|8000.4|7995.4|8006.9|8001.9|8008.4|8003.4|7999.9|7994.9|180
1613134200000|2021-02-12 12:50:00|8006.4|8001.4|8000.9|7995.9|8007.4|8002.4|8000.9|7995.9|25
1613134500000|2021-02-12 12:55:00|8001.4|7996.4|8002.9|7997.9|8004.4|7999.4|7999.4|7994.4|32
1613134800000|2021-02-12 13:00:00|8003.4|7998.4|8007.4|8002.4|8008.4|8003.4|8000.9|7995.9|43
1613135100000|2021-02-12 13:05:00|8006.9|8001.9|8004.9|7999.9|8009.4|8004.4|8004.4|7999.4|19
1613135400000|2021-02-12 13:10:00|8005.4|8000.4|8008.4|8003.4|8010.9|8005.9|8004.9|7999.9|30
1613135700000|2021-02-12 13:15:00|8009.4|8004.4|8010.9|8005.9|8012.4|8007.4|8008.9|8003.9|41
1613136000000|2021-02-12 13:20:00|8011.4|8006.4|8015.9|8010.9|8015.9|8010.9|8008.9|8003.9|73
1613136300000|2021-02-12 13:25:00|8016.4|8011.4|8025.9|8020.9|8029.9|8024.9|8015.9|8010.9|98
1613136600000|2021-02-12 13:30:00|8026.4|8021.4|8022.4|8017.4|8026.9|8021.9|8022.4|8017.4|46
1613136900000|2021-02-12 13:35:00|8022.9|8017.9|8020.9|8015.9|8023.9|8018.9|8019.4|8014.4|42
1613137200000|2021-02-12 13:40:00|8023.4|8018.4|8029.9|8024.9|8029.9|8024.9|8022.9|8017.9|48
1613137500000|2021-02-12 13:45:00|8030.4|8025.4|8026.9|8021.9|8035.9|8030.9|8026.9|8021.9|61
1613137800000|2021-02-12 13:50:00|8027.9|8022.9|8022.4|8017.4|8031.4|8026.4|8022.4|8017.4|20
1613138100000|2021-02-12 13:55:00|8022.9|8017.9|8024.9|8019.9|8025.9|8020.9|8022.9|8017.9|46
1613138400000|2021-02-12 14:00:00|8025.9|8020.9|8020.9|8015.9|8028.9|8023.9|8020.9|8015.9|48
1613138700000|2021-02-12 14:05:00|8021.4|8016.4|8021.9|8016.9|8025.9|8020.9|8020.4|8015.4|137
1613139000000|2021-02-12 14:10:00|8022.4|8017.4|8021.9|8016.9|8026.9|8021.9|8020.4|8015.4|38
1613139300000|2021-02-12 14:15:00|8022.4|8017.4|8020.9|8015.9|8024.4|8019.4|8020.4|8015.4|26
1613139600000|2021-02-12 14:20:00|8020.4|8015.4|8020.9|8015.9|8022.4|8017.4|8018.4|8013.4|10
1613139900000|2021-02-12 14:25:00|8021.4|8016.4|8020.9|8015.9|8022.9|8017.9|8020.4|8015.4|29
1613140200000|2021-02-12 14:30:00|8021.4|8016.4|8029.9|8024.9|8035.4|8030.4|8019.4|8014.4|124
1613140500000|2021-02-12 14:35:00|8029.4|8024.4|8030.9|8025.9|8036.9|8031.9|8025.9|8020.9|98
1613140800000|2021-02-12 14:40:00|8031.4|8026.4|8029.9|8024.9|8033.9|8028.9|8025.9|8020.9|108
1613141100000|2021-02-12 14:45:00|8030.4|8025.4|8035.9|8030.9|8036.9|8031.9|8029.9|8024.9|74
1613141400000|2021-02-12 14:50:00|8036.4|8031.4|8029.9|8024.9|8038.4|8033.4|8028.4|8023.4|98
1613141700000|2021-02-12 14:55:00|8030.4|8025.4|8028.4|8023.4|8032.9|8027.9|8026.9|8021.9|39
1613142000000|2021-02-12 15:00:00|8027.9|8022.9|8027.4|8022.4|8028.9|8023.9|8021.9|8016.9|79
1613142300000|2021-02-12 15:05:00|8027.9|8022.9|8032.4|8027.4|8033.4|8028.4|8023.4|8018.4|65
1613142600000|2021-02-12 15:10:00|8032.3|8027.3|8039.8|8034.8|8040.3|8035.3|8032.3|8027.3|49
1613142900000|2021-02-12 15:15:00|8040.3|8035.3|8039.3|8034.3|8045.8|8040.8|8037.3|8032.3|112
1613143200000|2021-02-12 15:20:00|8039.8|8034.8|8042.3|8037.3|8043.3|8038.3|8036.3|8031.3|53
1613143500000|2021-02-12 15:25:00|8042.8|8037.8|8035.3|8030.3|8043.8|8038.8|8034.8|8029.8|49
1613143800000|2021-02-12 15:30:00|8035.8|8030.8|8036.8|8031.8|8038.3|8033.3|8032.3|8027.3|107
1613144100000|2021-02-12 15:35:00|8037.8|8032.8|8046.8|8041.8|8053.3|8048.3|8037.8|8032.8|159
1613144400000|2021-02-12 15:40:00|8047.3|8042.3|8051.8|8046.8|8051.8|8046.8|8045.3|8040.3|125
1613144700000|2021-02-12 15:45:00|8052.3|8047.3|8051.8|8046.8|8052.8|8047.8|8048.8|8043.8|127
1613145000000|2021-02-12 15:50:00|8051.3|8046.3|8043.3|8038.3|8056.3|8051.3|8043.3|8038.3|158
1613145300000|2021-02-12 15:55:00|8043.8|8038.8|8048.8|8043.8|8050.3|8045.3|8043.3|8038.3|76
1613145600000|2021-02-12 16:00:00|8049.3|8044.3|8046.8|8041.8|8050.3|8045.3|8045.8|8040.8|86
1613145900000|2021-02-12 16:05:00|8046.3|8041.3|8046.8|8041.8|8048.3|8043.3|8044.3|8039.3|63
1613146200000|2021-02-12 16:10:00|8047.3|8042.3|8051.8|8046.8|8052.3|8047.3|8047.3|8042.3|48
1613146500000|2021-02-12 16:15:00|8052.3|8047.3|8054.8|8049.8|8056.8|8051.8|8052.3|8047.3|84
1613146800000|2021-02-12 16:20:00|8055.3|8050.3|8053.8|8048.8|8057.3|8052.3|8052.8|8047.8|117
1613147100000|2021-02-12 16:25:00|8053.3|8048.3|8053.3|8048.3|8056.8|8051.8|8051.3|8046.3|186
1613147400000|2021-02-12 16:30:00|8054.8|8048.8|8054.8|8048.8|8067.8|8060.8|8054.8|8047.8|504
1613147700000|2021-02-12 16:35:00|8056.8|8049.8|8059.8|8052.8|8067.8|8058.8|8056.8|8049.8|167
1613148000000|2021-02-12 16:40:00|8060.8|8053.8|8063.8|8055.8|8063.8|8056.8|8060.8|8053.8|33
1613148300000|2021-02-12 16:45:00|8062.8|8056.8|8065.8|8058.8|8066.8|8059.8|8062.8|8056.8|11
1613148600000|2021-02-12 16:50:00|8064.8|8059.8|8063.8|8057.8|8065.8|8059.8|8063.8|8055.8|6
1613148900000|2021-02-12 16:55:00|8064.8|8058.8|8063.8|8056.8|8064.8|8058.8|8062.8|8055.8|7
1613149200000|2021-02-12 17:00:00|8062.8|8055.8|8064.8|8057.8|8066.8|8059.8|8062.8|8055.8|4
1613149500000|2021-02-12 17:05:00|8065.8|8058.8|8068.8|8060.8|8068.8|8060.8|8064.8|8058.8|7
1613149800000|2021-02-12 17:10:00|8070.8|8061.8|8073.8|8065.8|8073.8|8066.8|8070.8|8060.8|19
1613150100000|2021-02-12 17:15:00|8072.8|8064.8|8069.8|8061.8|8072.8|8065.8|8069.8|8061.8|21
1613150400000|2021-02-12 17:20:00|8067.8|8062.8|8068.8|8060.8|8069.8|8062.8|8067.8|8059.8|3
1613150700000|2021-02-12 17:25:00|8067.8|8061.8|8072.8|8064.8|8072.8|8065.8|8067.8|8061.8|37
1613151000000|2021-02-12 17:30:00|8070.8|8065.8|8069.8|8061.8|8072.8|8065.8|8068.8|8061.8|81
1613151300000|2021-02-12 17:35:00|8068.8|8062.8|8068.8|8060.8|8071.8|8063.8|8066.8|8058.8|20
1613151600000|2021-02-12 17:40:00|8067.8|8061.8|8068.8|8061.8|8069.8|8061.8|8065.8|8058.8|27
1613151900000|2021-02-12 17:45:00|8069.8|8062.8|8067.8|8060.8|8070.8|8063.8|8066.8|8060.8|2
1613152200000|2021-02-12 17:50:00|8069.8|8061.8|8065.8|8059.8|8069.8|8061.8|8065.8|8058.8|3
1613152500000|2021-02-12 17:55:00|8064.8|8058.8|8068.8|8061.8|8070.8|8063.8|8064.8|8057.8|13
1613152800000|2021-02-12 18:00:00|8069.8|8059.8|8068.8|8060.8|8069.8|8061.8|8066.8|8058.8|3
1613153100000|2021-02-12 18:05:00|8067.8|8059.8|8064.8|8057.8|8067.8|8060.8|8064.8|8057.8|0
1613153400000|2021-02-12 18:10:00|8063.8|8058.8|8065.8|8057.8|8066.8|8060.8|8063.8|8057.8|2
1613153700000|2021-02-12 18:15:00|8066.8|8058.8|8060.8|8051.8|8066.8|8059.8|8059.8|8051.8|11
1613154000000|2021-02-12 18:20:00|8059.8|8052.8|8062.8|8054.8|8064.8|8057.8|8056.8|8049.8|21
1613154300000|2021-02-12 18:25:00|8063.8|8055.8|8063.8|8056.8|8063.8|8056.8|8063.8|8054.8|1
1613154600000|2021-02-12 18:30:00|8064.8|8057.8|8067.8|8059.8|8068.8|8060.8|8063.8|8056.8|4
1613154900000|2021-02-12 18:35:00|8068.8|8061.8|8066.8|8058.8|8069.8|8061.8|8066.8|8058.8|2
1613155200000|2021-02-12 18:40:00|8067.8|8059.8|8068.8|8060.8|8070.8|8063.8|8067.8|8059.8|6
1613155500000|2021-02-12 18:45:00|8069.8|8061.8|8070.8|8064.8|8072.8|8065.8|8068.8|8060.8|29
1613155800000|2021-02-12 18:50:00|8071.8|8063.8|8068.8|8062.8|8072.8|8064.8|8067.8|8061.8|8
1613156100000|2021-02-12 18:55:00|8069.8|8063.8|8067.4|8055.4|8071.8|8063.8|8063.8|8054.8|60
1613156400000|2021-02-12 19:00:00|8067.3|8055.3|8063.1|8051.1|8067.4|8055.4|8060.9|8048.9|0
1613156700000|2021-02-12 19:05:00|8063|8051|8063.3|8051.3|8063.4|8051.4|8060.9|8048.9|0
1613157000000|2021-02-12 19:10:00|8063.4|8051.4|8062.8|8050.8|8065.3|8053.3|8062.7|8050.7|0
1613157300000|2021-02-12 19:15:00|8062.9|8050.9|8065.1|8053.1|8065.1|8053.1|8060.7|8048.7|0
1613157600000|2021-02-12 19:20:00|8065.2|8053.2|8065|8053|8065.4|8053.4|8063.1|8051.1|0
1613157900000|2021-02-12 19:25:00|8065.1|8053.1|8067.2|8055.2|8067.2|8055.2|8063|8051|0
1613158200000|2021-02-12 19:30:00|8067.1|8055.1|8067.3|8055.3|8067.3|8055.3|8065.1|8053.1|0
1613158500000|2021-02-12 19:35:00|8067.2|8055.2|8066.5|8054.5|8067.2|8055.2|8064.3|8052.3|0
1613158800000|2021-02-12 19:40:00|8064.6|8052.6|8066.7|8054.7|8068.5|8056.5|8064.2|8052.2|0
1613159100000|2021-02-12 19:45:00|8066.6|8054.6|8071.1|8059.1|8071.2|8059.2|8066.6|8054.6|0
1613159400000|2021-02-12 19:50:00|8071|8059|8070.4|8058.4|8071.1|8059.1|8070.2|8058.2|0
1613159700000|2021-02-12 19:55:00|8070.5|8058.5|8067.1|8055.1|8072.4|8060.4|8067|8055|0
1613160000000|2021-02-12 20:00:00|8067.2|8055.2|8069|8057|8069.2|8057.2|8066.9|8054.9|0
1613160300000|2021-02-12 20:05:00|8069.1|8057.1|8069.2|8057.2|8071.3|8059.3|8068.9|8056.9|0
1613160600000|2021-02-12 20:10:00|8069.1|8057.1|8069.4|8057.4|8069.4|8057.4|8069.1|8057.1|0
1613160900000|2021-02-12 20:15:00|8071.3|8059.3|8069.3|8057.3|8071.4|8059.4|8069.2|8057.2|0
1613161200000|2021-02-12 20:20:00|8069.2|8057.2|8069.6|8057.6|8071.5|8059.5|8069.2|8057.2|0
1613161500000|2021-02-12 20:25:00|8069.5|8057.5|8071.6|8059.6|8071.6|8059.6|8069.5|8057.5|0
1613161800000|2021-02-12 20:30:00|8071.5|8059.5|8071.1|8059.1|8071.5|8059.5|8070.7|8058.7|0
1613162100000|2021-02-12 20:35:00|8071|8059|8075.8|8063.8|8075.9|8063.9|8071|8059|0
1613162400000|2021-02-12 20:40:00|8075.9|8063.9|8073.7|8061.7|8076.1|8064.1|8073.7|8061.7|0
1613162700000|2021-02-12 20:45:00|8073.6|8061.6|8075.5|8063.5|8075.5|8063.5|8073.4|8061.4|0
1613163000000|2021-02-12 20:50:00|8075.8|8063.8|8078.6|8066.6|8080.9|8068.9|8075.8|8063.8|0
1613163300000|2021-02-12 20:55:00|8078.8|8066.8|8085.7|8073.7|8085.8|8073.8|8078.3|8066.3|0
1613163600000|2021-02-12 21:00:00|8086.4|8074.4|8087.2|8075.2|8091.5|8079.5|8084.8|8072.8|0
1613163900000|2021-02-12 21:05:00|8087.3|8075.3|8091.6|8079.6|8091.6|8079.6|8087.3|8075.3|0
1613164200000|2021-02-12 21:10:00|8091.5|8079.5|8093.6|8081.6|8095.5|8083.5|8090.7|8078.7|0
1613164500000|2021-02-12 21:15:00|8093.4|8081.4|8094.6|8082.6|8094.8|8082.8|8093.2|8081.2|0
1613164800000|2021-02-12 21:20:00|8094.8|8082.8|8094.1|8082.1|8094.8|8082.8|8093.9|8081.9|0
1613165100000|2021-02-12 21:25:00|8093.9|8081.9|8094.5|8082.5|8094.7|8082.7|8093.9|8081.9|0
1613165400000|2021-02-12 21:30:00|8094.4|8082.4|8093.7|8081.7|8095.4|8083.4|8093.2|8081.2|0
1613165700000|2021-02-12 21:35:00|8094.1|8082.1|8095|8083|8095.4|8083.4|8094.1|8082.1|0
1613166000000|2021-02-12 21:40:00|8095.4|8083.4|8089.9|8077.9|8095.4|8083.4|8089.5|8077.5|0
1613166300000|2021-02-12 21:45:00|8090.5|8078.5|8091.5|8079.5|8092|8080|8089.5|8077.5|0
1613166600000|2021-02-12 21:50:00|8091.6|8079.6|8092|8080|8092|8080|8091.5|8079.5|0
1613166900000|2021-02-12 21:55:00|8091.9|8079.9|8092.2|8080.2|8093.9|8081.9|8089.4|8077.4|0
1613167200000|2021-02-12 22:00:00|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|8092.1|8080.1|0
1613343600000|2021-02-14 23:00:00|8098.2|8086.2|8100.5|8088.5|8101.3|8089.3|8097.1|8085.1|0
1613343900000|2021-02-14 23:05:00|8100.4|8088.4|8105.5|8093.5|8105.5|8093.5|8098.6|8086.6|0
1613344200000|2021-02-14 23:10:00|8105.1|8093.1|8107.3|8095.3|8107.4|8095.4|8105.1|8093.1|0
1613344500000|2021-02-14 23:15:00|8106.9|8094.9|8107|8095|8107.6|8095.6|8106.5|8094.5|0
1613344800000|2021-02-14 23:20:00|8107.1|8095.1|8102.5|8090.5|8107.4|8095.4|8100.3|8088.3|0
1613345100000|2021-02-14 23:25:00|8102.1|8090.1|8101.9|8089.9|8102.1|8090.1|8100.8|8088.8|0
1613345400000|2021-02-14 23:30:00|8102.3|8090.3|8097.7|8085.7|8102.3|8090.3|8097.7|8085.7|0
1613345700000|2021-02-14 23:35:00|8097.8|8085.8|8099.9|8087.9|8100.6|8088.6|8097.8|8085.8|0
1613346000000|2021-02-14 23:40:00|8100.1|8088.1|8098.2|8086.2|8100.1|8088.1|8097.3|8085.3|0
1613346300000|2021-02-14 23:45:00|8098.4|8086.4|8100.6|8088.6|8102.7|8090.7|8098.2|8086.2|0
1613346600000|2021-02-14 23:50:00|8101|8089|8100.2|8088.2|8101|8089|8099.1|8087.1|0
1613346900000|2021-02-14 23:55:00|8100.4|8088.4|8098.6|8086.6|8101|8089|8098.6|8086.6|0
1613347200000|2021-02-15 00:00:00|8098.7|8086.7|8103|8091|8103.7|8091.7|8097.5|8085.5|0
1613347500000|2021-02-15 00:05:00|8102.8|8090.8|8108.7|8096.7|8108.9|8096.9|8102.1|8090.1|0
1613347800000|2021-02-15 00:10:00|8108.5|8096.5|8107.8|8095.8|8108.7|8096.7|8106.5|8094.5|0
1613348100000|2021-02-15 00:15:00|8107.9|8095.9|8118.3|8106.3|8120.2|8108.2|8104.4|8092.4|0
1613348400000|2021-02-15 00:20:00|8118.7|8106.7|8128.2|8116.2|8130.5|8118.5|8118.7|8106.7|0
1613348700000|2021-02-15 00:25:00|8126.1|8114.1|8119.8|8107.8|8126.1|8114.1|8119.7|8107.7|0
1613349000000|2021-02-15 00:30:00|8120.6|8108.6|8115.9|8103.9|8121.9|8109.9|8115.1|8103.1|0
1613349300000|2021-02-15 00:35:00|8115.8|8103.8|8115.9|8103.9|8118|8106|8113.8|8101.8|0
1613349600000|2021-02-15 00:40:00|8115.5|8103.5|8111.9|8099.9|8115.5|8103.5|8109.6|8097.6|0
1613349900000|2021-02-15 00:45:00|8112.3|8100.3|8109.7|8097.7|8116.1|8104.1|8109.7|8097.7|0
1613350200000|2021-02-15 00:50:00|8109.8|8097.8|8109.9|8097.9|8114.1|8102.1|8109.8|8097.8|0
1613350500000|2021-02-15 00:55:00|8110|8098|8107.9|8095.9|8110|8098|8107.8|8095.8|0
1613350800000|2021-02-15 01:00:00|8108.6|8096.6|8114.1|8102.1|8115.2|8103.2|8108.6|8096.6|0
1613351100000|2021-02-15 01:05:00|8114.5|8102.5|8111.9|8099.9|8116.2|8104.2|8111.9|8099.9|0
1613351400000|2021-02-15 01:10:00|8112.7|8100.7|8116.1|8104.1|8116.1|8104.1|8112.7|8100.7|0
1613351700000|2021-02-15 01:15:00|8115.7|8103.7|8111.9|8099.9|8115.7|8103.7|8109.8|8097.8|0
1613352000000|2021-02-15 01:20:00|8112.3|8100.3|8109.8|8097.8|8114|8102|8109.8|8097.8|0
1613352300000|2021-02-15 01:25:00|8110.6|8098.6|8111.8|8099.8|8111.8|8099.8|8110.6|8098.6|0
1613352600000|2021-02-15 01:30:00|8111.4|8099.4|8116.1|8104.1|8116.1|8104.1|8110.8|8098.8|0
1613352900000|2021-02-15 01:35:00|8115.3|8103.3|8109.9|8097.9|8116.1|8104.1|8107.8|8095.8|0
1613353200000|2021-02-15 01:40:00|8109.1|8097.1|8107.8|8095.8|8109.9|8097.9|8105.6|8093.6|0
1613353500000|2021-02-15 01:45:00|8108.5|8096.5|8109.9|8097.9|8112|8100|8107.8|8095.8|0
1613353800000|2021-02-15 01:50:00|8109.5|8097.5|8107.9|8095.9|8112|8100|8107.8|8095.8|0
1613354100000|2021-02-15 01:55:00|8107.8|8095.8|8111|8099|8112|8100|8107.8|8095.8|0
1613354400000|2021-02-15 02:00:00|8110.6|8098.6|8114.2|8102.2|8115.3|8103.3|8110|8098|0
1613354700000|2021-02-15 02:05:00|8114.3|8102.3|8116.3|8104.3|8116.4|8104.4|8114.2|8102.2|0
1613355000000|2021-02-15 02:10:00|8115.5|8103.5|8116.2|8104.2|8116.4|8104.4|8114.2|8102.2|0
1613355300000|2021-02-15 02:15:00|8115.7|8103.7|8116.1|8104.1|8116.2|8104.2|8114|8102|0
1613355600000|2021-02-15 02:20:00|8116.5|8104.5|8118.3|8106.3|8118.3|8106.3|8116.1|8104.1|0
1613355900000|2021-02-15 02:25:00|8117.9|8105.9|8116.1|8104.1|8118.2|8106.2|8114|8102|0
1613356200000|2021-02-15 02:30:00|8116|8104|8113.8|8101.8|8116.1|8104.1|8113.8|8101.8|0
1613356500000|2021-02-15 02:35:00|8113|8101|8111.7|8099.7|8113|8101|8111.7|8099.7|0
1613357100000|2021-02-15 02:45:00|8111.8|8099.8|8113.8|8101.8|8113.8|8101.8|8111.7|8099.7|0
1613357400000|2021-02-15 02:50:00|8113.4|8101.4|8111.9|8099.9|8113.8|8101.8|8111.7|8099.7|0
1613357700000|2021-02-15 02:55:00|8112|8100|8111.9|8099.9|8112|8100|8111.9|8099.9|0
1613358000000|2021-02-15 03:00:00|8112|8100|8111.9|8099.9|8112|8100|8111.9|8099.9|0
1613358300000|2021-02-15 03:05:00|8111.1|8099.1|8109.8|8097.8|8111.1|8099.1|8107.7|8095.7|0
1613358600000|2021-02-15 03:10:00|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|8109.9|8097.9|0
1613358900000|2021-02-15 03:15:00|8110.7|8098.7|8109.9|8097.9|8112|8100|8109.9|8097.9|0
1613359200000|2021-02-15 03:20:00|8110.3|8098.3|8109.9|8097.9|8112|8100|8109.9|8097.9|0
1613359800000|2021-02-15 03:30:00|8110.7|8098.7|8112|8100|8112|8100|8109.9|8097.9|0
1613360100000|2021-02-15 03:35:00|8112.1|8100.1|8114.1|8102.1|8114.1|8102.1|8112.1|8100.1|0
1613360400000|2021-02-15 03:40:00|8114.2|8102.2|8114.2|8102.2|8114.2|8102.2|8114.2|8102.2|0
1613360700000|2021-02-15 03:45:00|8114.6|8102.6|8116.4|8104.4|8116.4|8104.4|8114.2|8102.2|0
1613361000000|2021-02-15 03:50:00|8116.3|8104.3|8116.3|8104.3|8116.4|8104.4|8115.2|8103.2|0
1613361300000|2021-02-15 03:55:00|8117.1|8105.1|8118.8|8106.8|8118.8|8106.8|8117.1|8105.1|0
1613361600000|2021-02-15 04:00:00|8120.9|8108.9|8118.9|8106.9|8121|8109|8118.9|8106.9|0
1613361900000|2021-02-15 04:05:00|8118.8|8106.8|8123.1|8111.1|8123.1|8111.1|8118.8|8106.8|0
1613362200000|2021-02-15 04:10:00|8123|8111|8121.3|8109.3|8123.1|8111.1|8121.3|8109.3|0
1613362500000|2021-02-15 04:15:00|8122.1|8110.1|8123.3|8111.3|8123.4|8111.4|8121.3|8109.3|0
1613362800000|2021-02-15 04:20:00|8121.2|8109.2|8121.2|8109.2|8122.3|8110.3|8119.1|8107.1|0
1613363100000|2021-02-15 04:25:00|8120.4|8108.4|8121.3|8109.3|8121.3|8109.3|8119.1|8107.1|0
1613363400000|2021-02-15 04:30:00|8120.9|8108.9|8119.1|8107.1|8121.3|8109.3|8119.1|8107.1|0
1613363700000|2021-02-15 04:35:00|8119.2|8107.2|8119.2|8107.2|8119.2|8107.2|8119.2|8107.2|0
1613364300000|2021-02-15 04:45:00|8119.1|8107.1|8117|8105|8119.2|8107.2|8114.9|8102.9|0
1613364600000|2021-02-15 04:50:00|8116.6|8104.6|8117.1|8105.1|8117.1|8105.1|8114.9|8102.9|0
1613364900000|2021-02-15 04:55:00|8117|8105|8117|8105|8117.1|8105.1|8117|8105|0
1613365200000|2021-02-15 05:00:00|8117|8105|8117.1|8105.1|8119.2|8107.2|8117|8105|0
1613365500000|2021-02-15 05:05:00|8117|8105|8114.9|8102.9|8118.2|8106.2|8114.9|8102.9|0
1613365800000|2021-02-15 05:10:00|8115|8103|8117|8105|8117.1|8105.1|8115|8103|0
1613366100000|2021-02-15 05:15:00|8117.8|8105.8|8117|8105|8119.1|8107.1|8116.9|8104.9|0
1613366400000|2021-02-15 05:20:00|8117.8|8105.8|8117|8105|8119.1|8107.1|8117|8105|0
1613366700000|2021-02-15 05:25:00|8116.9|8104.9|8116.6|8104.6|8118|8106|8115.9|8103.9|0
1613367000000|2021-02-15 05:30:00|8116.5|8104.5|8116.5|8104.5|8116.6|8104.6|8116.5|8104.5|0
1613367300000|2021-02-15 05:35:00|8116.6|8104.6|8116.6|8104.6|8118.6|8106.6|8116.5|8104.5|0
1613367600000|2021-02-15 05:40:00|8116.5|8104.5|8119.7|8107.7|8120.7|8108.7|8116.5|8104.5|0
1613367900000|2021-02-15 05:45:00|8119.4|8107.4|8119.3|8107.3|8120.8|8108.8|8118.7|8106.7|0
1613368200000|2021-02-15 05:50:00|8120.1|8108.1|8119.4|8107.4|8121.6|8109.6|8119.3|8107.3|0
1613368500000|2021-02-15 05:55:00|8119.5|8107.5|8119.5|8107.5|8119.6|8107.6|8119.4|8107.4|0
1613368800000|2021-02-15 06:00:00|8119.9|8107.9|8122.2|8110.2|8122.2|8110.2|8119.5|8107.5|0
1613369100000|2021-02-15 06:05:00|8122.6|8110.6|8124.4|8112.4|8124.4|8112.4|8122.2|8110.2|0
1613369400000|2021-02-15 06:10:00|8124.3|8112.3|8126.4|8114.4|8127.4|8115.4|8124.3|8112.3|0
1613369700000|2021-02-15 06:15:00|8127.2|8115.2|8128.6|8116.6|8128.6|8116.6|8126.5|8114.5|0
1613370000000|2021-02-15 06:20:00|8128.5|8116.5|8130.6|8118.6|8132.7|8120.7|8128.5|8116.5|0
1613370300000|2021-02-15 06:25:00|8130.5|8118.5|8126.4|8114.4|8130.5|8118.5|8126.4|8114.4|0
1613370600000|2021-02-15 06:30:00|8127.2|8115.2|8126.3|8114.3|8128.4|8116.4|8124.2|8112.2|0
1613370900000|2021-02-15 06:35:00|8125.9|8113.9|8127.4|8115.4|8128.4|8116.4|8125.2|8113.2|0
1613371200000|2021-02-15 06:40:00|8127.7|8115.7|8129.4|8117.4|8130.4|8118.4|8126.3|8114.3|0
1613371500000|2021-02-15 06:45:00|8129.8|8117.8|8130.5|8118.5|8131.6|8119.6|8128.4|8116.4|0
1613371800000|2021-02-15 06:50:00|8130.4|8118.4|8128.3|8116.3|8130.5|8118.5|8128.3|8116.3|0
1613372100000|2021-02-15 06:55:00|8129.1|8117.1|8127.3|8115.3|8130.4|8118.4|8127.3|8115.3|0
1613372400000|2021-02-15 07:00:00|8126|8114|8115.3|8110.3|8126.1|8114.1|8095.8|8090.8|57
1613372700000|2021-02-15 07:05:00|8114.8|8109.8|8116.3|8111.3|8119.8|8114.8|8112.8|8107.8|65
1613373000000|2021-02-15 07:10:00|8117.3|8112.3|8115.8|8110.8|8120.3|8115.3|8115.8|8110.8|14
1613373300000|2021-02-15 07:15:00|8115.3|8110.3|8115.8|8110.8|8116.8|8111.8|8113.8|8108.8|10
1613373600000|2021-02-15 07:20:00|8116.8|8111.8|8117.3|8112.3|8117.3|8112.3|8113.8|8108.8|10
1613373900000|2021-02-15 07:25:00|8117.8|8112.8|8122.8|8117.8|8123.8|8118.8|8115.3|8110.3|27
1613374200000|2021-02-15 07:30:00|8123.3|8118.3|8118.3|8113.3|8123.3|8118.3|8118.3|8113.3|5
1613374500000|2021-02-15 07:35:00|8118.8|8113.8|8117.8|8112.8|8120.8|8115.8|8115.8|8110.8|23
1613374800000|2021-02-15 07:40:00|8118.3|8113.3|8117.8|8112.8|8118.3|8113.3|8112.8|8107.8|11
1613375100000|2021-02-15 07:45:00|8117.3|8112.3|8118.8|8113.8|8121.8|8116.8|8116.3|8111.3|24
1613375400000|2021-02-15 07:50:00|8119.3|8114.3|8119.3|8114.3|8120.8|8115.8|8116.3|8111.3|9
1613375700000|2021-02-15 07:55:00|8119.8|8114.8|8121.3|8116.3|8126.8|8121.8|8118.8|8113.8|41
1613376000000|2021-02-15 08:00:00|8123.8|8118.8|8122.3|8117.3|8130.8|8125.8|8108.3|8103.3|420
1613376300000|2021-02-15 08:05:00|8121.8|8116.8|8123.8|8118.8|8125.8|8120.8|8112.3|8107.3|179
1613376600000|2021-02-15 08:10:00|8124.3|8119.3|8133.8|8128.8|8142.8|8137.8|8124.3|8119.3|164
1613376900000|2021-02-15 08:15:00|8132.3|8127.3|8129.3|8124.3|8146.8|8141.8|8126.8|8121.8|271
1613377200000|2021-02-15 08:20:00|8128.8|8123.8|8143.3|8138.3|8143.8|8138.8|8128.8|8123.8|130
1613377500000|2021-02-15 08:25:00|8144.3|8139.3|8128.3|8123.3|8145.3|8140.3|8124.3|8119.3|120
1613377800000|2021-02-15 08:30:00|8127.8|8122.8|8129.3|8124.3|8134.8|8129.8|8126.8|8121.8|294
1613378100000|2021-02-15 08:35:00|8128.8|8123.8|8123.3|8118.3|8133.8|8128.8|8121.8|8116.8|207
1613378400000|2021-02-15 08:40:00|8124.4|8119.4|8130.9|8125.9|8130.9|8125.9|8121.9|8116.9|59
1613378700000|2021-02-15 08:45:00|8130.4|8125.4|8136.4|8131.4|8136.9|8131.9|8127.9|8122.9|145
1613379000000|2021-02-15 08:50:00|8135.9|8130.9|8145.4|8140.4|8147.9|8142.9|8134.9|8129.9|51
1613379300000|2021-02-15 08:55:00|8145.9|8140.9|8156.4|8151.4|8156.9|8151.9|8143.9|8138.9|91
1613379600000|2021-02-15 09:00:00|8156.9|8151.9|8149.4|8144.4|8159.9|8154.9|8148.4|8143.4|136
1613379900000|2021-02-15 09:05:00|8148.4|8143.4|8155.9|8150.9|8156.9|8151.9|8147.9|8142.9|42
1613380200000|2021-02-15 09:10:00|8156.9|8151.9|8165.9|8160.9|8169.4|8164.4|8155.9|8150.9|31
1613380500000|2021-02-15 09:15:00|8166.4|8161.4|8166.9|8161.9|8169.9|8164.9|8165.9|8160.9|69
1613380800000|2021-02-15 09:20:00|8167.4|8162.4|8168.4|8163.4|8170.9|8165.9|8164.4|8159.4|88
1613381100000|2021-02-15 09:25:00|8168.9|8163.9|8171.9|8166.9|8173.4|8168.4|8167.9|8162.9|95
1613381400000|2021-02-15 09:30:00|8172.4|8167.4|8173.4|8168.4|8174.9|8169.9|8168.4|8163.4|102
1613381700000|2021-02-15 09:35:00|8174.4|8169.4|8186.9|8181.9|8186.9|8181.9|8174.4|8169.4|431
1613382000000|2021-02-15 09:40:00|8187.4|8182.4|8184.9|8179.9|8187.9|8182.9|8180.9|8175.9|120
1613382300000|2021-02-15 09:45:00|8185.4|8180.4|8184.9|8179.9|8188.9|8183.9|8179.9|8174.9|252
1613382600000|2021-02-15 09:50:00|8184.4|8179.4|8181.9|8176.9|8187.9|8182.9|8180.9|8175.9|44
1613382900000|2021-02-15 09:55:00|8182.4|8177.4|8189.9|8184.9|8190.9|8185.9|8181.4|8176.4|36
1613383200000|2021-02-15 10:00:00|8188.9|8183.9|8190.4|8185.4|8194.4|8189.4|8187.9|8182.9|79
1613383500000|2021-02-15 10:05:00|8190.9|8185.9|8185.9|8180.9|8193.4|8188.4|8185.9|8180.9|69
1613383800000|2021-02-15 10:10:00|8186.4|8181.4|8180.9|8175.9|8186.9|8181.9|8176.9|8171.9|249
1613384100000|2021-02-15 10:15:00|8180.4|8175.4|8178.9|8173.9|8180.4|8175.4|8174.9|8169.9|63
1613384400000|2021-02-15 10:20:00|8179.4|8174.4|8187.9|8182.9|8187.9|8182.9|8176.9|8171.9|78
1613384700000|2021-02-15 10:25:00|8188.4|8183.4|8186.9|8181.9|8193.9|8188.9|8184.9|8179.9|100
1613385000000|2021-02-15 10:30:00|8186.4|8181.4|8185.9|8180.9|8191.4|8186.4|8185.4|8180.4|55
1613385300000|2021-02-15 10:35:00|8186.4|8181.4|8178.9|8173.9|8188.4|8183.4|8177.9|8172.9|46
1613385600000|2021-02-15 10:40:00|8179.4|8174.4|8177.9|8172.9|8179.4|8174.4|8174.4|8169.4|52
1613385900000|2021-02-15 10:45:00|8177.4|8172.4|8170.9|8165.9|8177.4|8172.4|8169.9|8164.9|79
1613386200000|2021-02-15 10:50:00|8170.4|8165.4|8169.4|8164.4|8172.9|8167.9|8164.4|8159.4|81
1613386500000|2021-02-15 10:55:00|8168.9|8163.9|8168.9|8163.9|8170.9|8165.9|8167.9|8162.9|34
1613386800000|2021-02-15 11:00:00|8168.4|8163.4|8160.4|8155.4|8168.4|8163.4|8160.4|8155.4|52
1613387100000|2021-02-15 11:05:00|8159.9|8154.9|8154.4|8149.4|8159.9|8154.9|8152.9|8147.9|91
1613387400000|2021-02-15 11:10:00|8153.9|8148.9|8154.9|8149.9|8155.9|8150.9|8152.9|8147.9|40
1613387700000|2021-02-15 11:15:00|8154.4|8149.4|8162.4|8157.4|8162.4|8157.4|8153.9|8148.9|53
1613388000000|2021-02-15 11:20:00|8161.9|8156.9|8157.9|8152.9|8163.9|8158.9|8157.9|8152.9|109
1613388300000|2021-02-15 11:25:00|8158.4|8153.4|8158.9|8153.9|8162.9|8157.9|8157.9|8152.9|56
1613388600000|2021-02-15 11:30:00|8158.4|8153.4|8158.9|8153.9|8159.9|8154.9|8155.9|8150.9|22
1613388900000|2021-02-15 11:35:00|8158.4|8153.4|8160.9|8155.9|8161.9|8156.9|8157.9|8152.9|13
1613389200000|2021-02-15 11:40:00|8161.4|8156.4|8166.4|8161.4|8168.9|8163.9|8160.9|8155.9|76
1613389500000|2021-02-15 11:45:00|8165.9|8160.9|8170.9|8165.9|8170.9|8165.9|8164.9|8159.9|12
1613389800000|2021-02-15 11:50:00|8171.4|8166.4|8175.4|8170.4|8175.9|8170.9|8171.4|8166.4|40
1613390100000|2021-02-15 11:55:00|8174.9|8169.9|8179.9|8174.9|8179.9|8174.9|8173.9|8168.9|38
1613390400000|2021-02-15 12:00:00|8179.4|8174.4|8177.9|8172.9|8179.4|8174.4|8172.4|8167.4|28
1613390700000|2021-02-15 12:05:00|8178.4|8173.4|8170.4|8165.4|8178.4|8173.4|8170.4|8165.4|21
1613391000000|2021-02-15 12:10:00|8169.9|8164.9|8164.9|8159.9|8170.9|8165.9|8164.4|8159.4|24
1613391300000|2021-02-15 12:15:00|8164.4|8159.4|8167.4|8162.4|8169.4|8164.4|8163.9|8158.9|11
1613391600000|2021-02-15 12:20:00|8167.9|8162.9|8169.9|8164.9|8171.9|8166.9|8164.9|8159.9|38
1613391900000|2021-02-15 12:25:00|8169.4|8164.4|8171.9|8166.9|8171.9|8166.9|8166.4|8161.4|155
1613392200000|2021-02-15 12:30:00|8172.9|8167.9|8170.9|8165.9|8175.9|8170.9|8169.4|8164.4|165
1613392500000|2021-02-15 12:35:00|8171.9|8166.9|8172.9|8167.9|8175.9|8170.9|8171.9|8166.9|118
1613392800000|2021-02-15 12:40:00|8172.5|8167.5|8168.5|8163.5|8173.5|8168.5|8168.5|8163.5|27
1613393100000|2021-02-15 12:45:00|8167.5|8162.5|8163.5|8158.5|8170|8165|8163.5|8158.5|19
1613393400000|2021-02-15 12:50:00|8164.5|8159.5|8172|8167|8173|8168|8164|8159|16
1613393700000|2021-02-15 12:55:00|8172.5|8167.5|8169.5|8164.5|8173|8168|8169|8164|41
1613394000000|2021-02-15 13:00:00|8169|8164|8169|8164|8169|8164|8164|8159|37
1613394300000|2021-02-15 13:05:00|8168.5|8163.5|8164.5|8159.5|8170|8165|8164.5|8159.5|26
1613394600000|2021-02-15 13:10:00|8164|8159|8163.5|8158.5|8164.5|8159.5|8159.5|8154.5|103
1613394900000|2021-02-15 13:15:00|8163|8158|8173|8168|8173|8168|8163|8158|13
1613395200000|2021-02-15 13:20:00|8172.5|8167.5|8171.5|8166.5|8176.5|8171.5|8171.5|8166.5|68
1613395500000|2021-02-15 13:25:00|8172|8167|8177.5|8172.5|8177.5|8172.5|8172|8167|12
1613395800000|2021-02-15 13:30:00|8177|8172|8173|8168|8177|8172|8172.5|8167.5|16
1613396100000|2021-02-15 13:35:00|8172.5|8167.5|8175.5|8170.5|8175.5|8170.5|8171.5|8166.5|9
1613396400000|2021-02-15 13:40:00|8176|8171|8182|8177|8182|8177|8175.5|8170.5|66
1613396700000|2021-02-15 13:45:00|8182.5|8177.5|8182.5|8177.5|8183.5|8178.5|8180.5|8175.5|68
1613397000000|2021-02-15 13:50:00|8183|8178|8182.5|8177.5|8183.5|8178.5|8181|8176|96
1613397300000|2021-02-15 13:55:00|8182|8177|8183|8178|8183.5|8178.5|8180|8175|33
1613397600000|2021-02-15 14:00:00|8182.5|8177.5|8186.5|8181.5|8186.5|8181.5|8180.5|8175.5|79
1613397900000|2021-02-15 14:05:00|8186|8181|8182.5|8177.5|8189.5|8184.5|8182|8177|69
1613398200000|2021-02-15 14:10:00|8182|8177|8179.5|8174.5|8186|8181|8179|8174|35
1613398500000|2021-02-15 14:15:00|8180|8175|8177.5|8172.5|8180|8175|8177.5|8172.5|9
1613398800000|2021-02-15 14:20:00|8179.5|8174.5|8183|8178|8183|8178|8177|8172|40
1613399100000|2021-02-15 14:25:00|8183.5|8178.5|8182|8177|8184.5|8179.5|8181.5|8176.5|18
1613399400000|2021-02-15 14:30:00|8183|8178|8185.5|8180.5|8186|8181|8182|8177|37
1613399700000|2021-02-15 14:35:00|8186|8181|8188.5|8183.5|8189|8184|8185.5|8180.5|36
1613400000000|2021-02-15 14:40:00|8189|8184|8197.5|8192.5|8199.5|8194.5|8189|8184|75
1613400300000|2021-02-15 14:45:00|8197|8192|8200.5|8195.5|8202|8197|8196|8191|57
1613400600000|2021-02-15 14:50:00|8201|8196|8202|8197|8203.5|8198.5|8196|8191|117
1613400900000|2021-02-15 14:55:00|8203|8198|8196|8191|8204.5|8199.5|8196|8191|70
1613401200000|2021-02-15 15:00:00|8196.5|8191.5|8196|8191|8198|8193|8194|8189|54
1613401500000|2021-02-15 15:05:00|8196.5|8191.5|8202.5|8197.5|8203.5|8198.5|8196|8191|51
1613401800000|2021-02-15 15:10:00|8202.7|8197.7|8203.7|8198.7|8203.7|8198.7|8201.7|8196.7|34
1613402100000|2021-02-15 15:15:00|8204.2|8199.2|8212.2|8207.2|8214.2|8209.2|8201.7|8196.7|120
1613402400000|2021-02-15 15:20:00|8212.7|8207.7|8208.7|8203.7|8214.2|8209.2|8207.7|8202.7|123
1613402700000|2021-02-15 15:25:00|8208.2|8203.2|8212.7|8207.7|8214.2|8209.2|8206.2|8201.2|62
1613403000000|2021-02-15 15:30:00|8213.2|8208.2|8207.7|8202.7|8213.2|8208.2|8207.2|8202.2|44
1613403300000|2021-02-15 15:35:00|8208.2|8203.2|8208.7|8203.7|8211.7|8206.7|8207.7|8202.7|35
1613403600000|2021-02-15 15:40:00|8208.2|8203.2|8211.7|8206.7|8213.2|8208.2|8207.7|8202.7|23
1613403900000|2021-02-15 15:45:00|8212.7|8207.7|8211.7|8206.7|8215.7|8210.7|8209.2|8204.2|59
1613404200000|2021-02-15 15:50:00|8212.2|8207.2|8214.2|8209.2|8215.2|8210.2|8211.2|8206.2|75
1613404500000|2021-02-15 15:55:00|8214.7|8209.7|8219.2|8214.2|8220.7|8215.7|8214.2|8209.2|117
1613404800000|2021-02-15 16:00:00|8218.7|8213.7|8215.7|8210.7|8221.2|8216.2|8215.2|8210.2|106
1613405100000|2021-02-15 16:05:00|8216.2|8211.2|8212.7|8207.7|8217.7|8212.7|8210.7|8205.7|79
1613405400000|2021-02-15 16:10:00|8213.2|8208.2|8215.7|8210.7|8216.7|8211.7|8212.2|8207.2|23
1613405700000|2021-02-15 16:15:00|8215.2|8210.2|8218.7|8213.7|8220.7|8215.7|8213.7|8208.7|124
1613406000000|2021-02-15 16:20:00|8219.2|8214.2|8213.7|8208.7|8219.2|8214.2|8213.2|8208.2|356
1613406300000|2021-02-15 16:25:00|8213.2|8208.2|8214.7|8209.7|8216.2|8211.2|8210.2|8205.2|276
1613406600000|2021-02-15 16:30:00|8215.7|8208.7|8208.7|8201.7|8215.7|8209.7|8197.7|8191.7|752
1613406900000|2021-02-15 16:35:00|8209.7|8200.7|8212.7|8204.7|8212.7|8204.7|8205.7|8198.7|114
1613407200000|2021-02-15 16:40:00|8211.7|8205.7|8206.7|8198.7|8213.7|8206.7|8206.7|8198.7|93
1613407500000|2021-02-15 16:45:00|8205.7|8200.7|8213.7|8206.7|8213.7|8206.7|8205.7|8199.7|19
1613407800000|2021-02-15 16:50:00|8212.7|8205.7|8214.7|8207.7|8216.7|8208.7|8212.7|8205.7|5
1613408100000|2021-02-15 16:55:00|8215.7|8206.7|8215.7|8208.7|8217.7|8208.7|8215.7|8206.7|20
1613408400000|2021-02-15 17:00:00|8217.7|8209.7|8212.7|8204.7|8217.7|8209.7|8212.7|8204.7|2
1613408700000|2021-02-15 17:05:00|8211.7|8205.7|8210.7|8203.7|8212.7|8205.7|8210.7|8202.7|12
1613409000000|2021-02-15 17:10:00|8211.7|8202.7|8209.7|8202.7|8211.7|8204.7|8209.7|8202.7|7
1613409300000|2021-02-15 17:15:00|8210.7|8203.7|8211.7|8204.7|8211.7|8204.7|8210.7|8203.7|9
1613409600000|2021-02-15 17:20:00|8212.7|8203.7|8212.7|8205.7|8212.7|8205.7|8212.7|8203.7|7
1613409900000|2021-02-15 17:25:00|8213.7|8206.7|8213.7|8206.7|8213.7|8206.7|8213.7|8206.7|0
1613410200000|2021-02-15 17:30:00||8207.7||8205.7||8207.7||8204.7|4
1613410500000|2021-02-15 17:35:00|8214.7|8206.7|8214.7|8206.7|8214.7|8206.7|8214.7|8206.7|2
1613410800000|2021-02-15 17:40:00|8215.7|8207.7|8215.7|8207.7|8215.7|8207.7|8215.7|8207.7|3
1613411100000|2021-02-15 17:45:00|8216.7|8208.7|8216.7|8209.7|8217.7|8209.7|8215.7|8208.7|15
1613411400000|2021-02-15 17:50:00|8215.7|8208.7|8216.7|8208.7|8216.7|8208.7|8215.7|8208.7|4
1613411700000|2021-02-15 17:55:00|8218.7|8211.7|8219.7|8208.7|8219.7|8211.7|8216.7|8204.7|12
1613412000000|2021-02-15 18:00:00|8220.2|8207.7|8219.7|8208.7|8220.2|8208.7|8219.7|8207.7|1
1613412300000|2021-02-15 18:05:00|8219.2|8207.7|8219.2|8207.2|8219.2|8207.7|8219.2|8207.2|2
1613412600000|2021-02-15 18:10:00|8219.7|8207.7|8220.2|8208.2|8220.7|8209.7|8219.7|8207.7|0
1613412900000|2021-02-15 18:15:00|8220.7|8208.7|8215.7|8208.7|8220.7|8208.7|8215.7|8207.7|2
1613413200000|2021-02-15 18:20:00|8219.7|8209.7|8219.7|8209.7|8219.7|8209.7|8219.7|8209.7|1
1613413500000|2021-02-15 18:25:00||8210.7||8210.7||8210.7||8210.7|0
1613413800000|2021-02-15 18:30:00|8218.7|8213.7|8218.7|8210.7|8218.7|8213.7|8218.7|8209.7|2
1613414100000|2021-02-15 18:35:00|8219.7|8211.7|8219.7|8211.7|8219.7|8211.7|8218.7|8211.7|1
1613414400000|2021-02-15 18:40:00|8218.7|8207.7|8218.7|8208.7|8218.7|8208.7|8217.7|8207.7|5
1613414700000|2021-02-15 18:45:00|8217.7|8207.7|8219.7|8213.7|8219.7|8213.7|8217.7|8207.7|14
1613415000000|2021-02-15 18:50:00|8220.7|8211.7|8220.7|8212.7|8221.7|8213.7|8219.7|8210.7|11
1613415300000|2021-02-15 18:55:00|8219.7|8211.7|8221.7|8209.7|8221.7|8214.2|8219.2|8209.7|7
1613415600000|2021-02-15 19:00:00|8223.6|8211.6|8225.6|8213.6|8225.6|8213.6|8223.6|8211.6|0
1613415900000|2021-02-15 19:05:00|8223.7|8211.7|8223.7|8211.7|8223.7|8211.7|8223.7|8211.7|0
1613416500000|2021-02-15 19:15:00|8221.8|8209.8|8221.8|8209.8|8223.7|8211.7|8221.8|8209.8|0
1613416800000|2021-02-15 19:20:00|8222.7|8210.7|8223.7|8211.7|8223.7|8211.7|8222.7|8210.7|0
1613417100000|2021-02-15 19:25:00|8224.6|8212.6|8223.9|8211.9|8225.6|8213.6|8223.7|8211.7|0
1613417400000|2021-02-15 19:30:00|8223|8211|8222|8210|8223.9|8211.9|8222|8210|0
1613417700000|2021-02-15 19:35:00|8223.9|8211.9|8222|8210|8223.9|8211.9|8222|8210|0
1613418000000|2021-02-15 19:40:00|8223.9|8211.9|8223.9|8211.9|8223.9|8211.9|8223.9|8211.9|0
1613418300000|2021-02-15 19:45:00|8222|8210|8222|8210|8223.9|8211.9|8222|8210|0
1613418600000|2021-02-15 19:50:00|8222.2|8210.2|8222.2|8210.2|8222.2|8210.2|8222.2|8210.2|0
1613418900000|2021-02-15 19:55:00|8221.3|8209.3|8222.2|8210.2|8222.2|8210.2|8221.3|8209.3|0
1613419200000|2021-02-15 20:00:00|8222.3|8210.3|8220.3|8208.3|8222.3|8210.3|8220.2|8208.2|0
1613419500000|2021-02-15 20:05:00|8220.2|8208.2|8220.2|8208.2|8220.2|8208.2|8220.2|8208.2|0
1613420400000|2021-02-15 20:20:00|8222.1|8210.1|8222.1|8210.1|8222.1|8210.1|8221.2|8209.2|0
1613420700000|2021-02-15 20:25:00|8224|8212|8224|8212|8224|8212|8223.1|8211.1|0
1613421000000|2021-02-15 20:30:00|8225|8213|8224.6|8212.6|8226.5|8214.5|8224.2|8212.2|0
1613421300000|2021-02-15 20:35:00|8225.6|8213.6|8226.5|8214.5|8226.5|8214.5|8224.6|8212.6|0
1613421900000|2021-02-15 20:45:00|8225.6|8213.6|8224.5|8212.5|8226.5|8214.5|8223.7|8211.7|0
1613422200000|2021-02-15 20:50:00|8223.6|8211.6|8221.1|8209.1|8224.5|8212.5|8220.7|8208.7|0
1613422500000|2021-02-15 20:55:00|8219.2|8207.2|8221.2|8209.2|8221.2|8209.2|8217.3|8205.3|0
1613423400000|2021-02-15 21:10:00|8221|8209|8221.1|8209.1|8221.1|8209.1|8221|8209|0
1613424600000|2021-02-15 21:30:00|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|8220.6|8208.6|0
1613424900000|2021-02-15 21:35:00|8220.3|8208.3|8220|8208|8220.3|8208.3|8220|8208|0
1613426100000|2021-02-15 21:55:00|8220.4|8208.4|8221.6|8209.6|8221.6|8209.6|8220.4|8208.4|0
1613427000000|2021-02-15 22:10:00|8221.4|8209.4|8221.4|8209.4|8221.4|8209.4|8221.4|8209.4|0
1613428200000|2021-02-15 22:30:00|8221.3|8209.3|8221.3|8209.3|8221.3|8209.3|8221.3|8209.3|0
1613430000000|2021-02-15 23:00:00|8221.4|8209.4|8222.9|8210.9|8225.5|8213.5|8221|8209|0
1613430300000|2021-02-15 23:05:00|8222.5|8210.5|8222.9|8210.9|8224.7|8212.7|8222.3|8210.3|0
1613430600000|2021-02-15 23:10:00|8223|8211|8221|8209|8223.4|8211.4|8220.5|8208.5|0
1613430900000|2021-02-15 23:15:00|8221.2|8209.2|8220.1|8208.1|8221.6|8209.6|8220.1|8208.1|0
1613431200000|2021-02-15 23:20:00|8220.3|8208.3|8219.7|8207.7|8220.5|8208.5|8219.2|8207.2|0
1613431500000|2021-02-15 23:25:00|8219.9|8207.9|8219.9|8207.9|8221.2|8209.2|8219.4|8207.4|0
1613431800000|2021-02-15 23:30:00|8220.7|8208.7|8219.4|8207.4|8220.7|8208.7|8219.4|8207.4|0
1613432100000|2021-02-15 23:35:00|8219.6|8207.6|8221.2|8209.2|8221.6|8209.6|8219.6|8207.6|0
1613432400000|2021-02-15 23:40:00|8221.1|8209.1|8220.3|8208.3|8223.2|8211.2|8220.3|8208.3|0
1613432700000|2021-02-15 23:45:00|8220.1|8208.1|8221.1|8209.1|8221.5|8209.5|8218.5|8206.5|0
1613433000000|2021-02-15 23:50:00|8221|8209|8220.5|8208.5|8221|8209|8219.4|8207.4|0
1613433300000|2021-02-15 23:55:00|8220.7|8208.7|8219.4|8207.4|8221.4|8209.4|8219.4|8207.4|0
1613433600000|2021-02-16 00:00:00|8219.5|8207.5|8220.5|8208.5|8221.8|8209.8|8219.4|8207.4|0
1613433900000|2021-02-16 00:05:00|8219.9|8207.9|8219.9|8207.9|8221.4|8209.4|8219.4|8207.4|0
1613434200000|2021-02-16 00:10:00|8220.1|8208.1|8224.7|8212.7|8225.4|8213.4|8219.7|8207.7|0
1613434500000|2021-02-16 00:15:00|8224.9|8212.9|8227.3|8215.3|8229.4|8217.4|8221|8209|0
1613434800000|2021-02-16 00:20:00|8227.4|8215.4|8235|8223|8236.7|8224.7|8227.3|8215.3|0
1613435100000|2021-02-16 00:25:00|8235.7|8223.7|8235.3|8223.3|8240.5|8228.5|8234.7|8222.7|0
1613435400000|2021-02-16 00:30:00|8236.1|8224.1|8237.5|8225.5|8239.7|8227.7|8235.3|8223.3|0
1613435700000|2021-02-16 00:35:00|8237.1|8225.1|8233.1|8221.1|8237.1|8225.1|8232|8220|0
1613436000000|2021-02-16 00:40:00|8232.3|8220.3|8229.9|8217.9|8233.1|8221.1|8228.8|8216.8|0
1613436300000|2021-02-16 00:45:00|8230.3|8218.3|8228.7|8216.7|8231|8219|8226.7|8214.7|0
1613436600000|2021-02-16 00:50:00|8228.6|8216.6|8224.5|8212.5|8228.7|8216.7|8224.4|8212.4|0
1613436900000|2021-02-16 00:55:00|8225.2|8213.2|8228.8|8216.8|8228.8|8216.8|8224.4|8212.4|0
1613437200000|2021-02-16 01:00:00|8228.7|8216.7|8235|8223|8235|8223|8228.7|8216.7|0
1613437500000|2021-02-16 01:05:00|8234.2|8222.2|8232.9|8220.9|8235|8223|8230.7|8218.7|0
1613437800000|2021-02-16 01:10:00|8233.3|8221.3|8235.1|8223.1|8235.1|8223.1|8232.9|8220.9|0
1613438100000|2021-02-16 01:15:00|8235|8223|8235.1|8223.1|8235.1|8223.1|8230.8|8218.8|0
1613438400000|2021-02-16 01:20:00|8234.3|8222.3|8239.6|8227.6|8241.6|8229.6|8233|8221|0
1613438700000|2021-02-16 01:25:00|8240.3|8228.3|8237.4|8225.4|8241.7|8229.7|8237.4|8225.4|0
1613439000000|2021-02-16 01:30:00|8238.2|8226.2|8239.3|8227.3|8239.5|8227.5|8235.3|8223.3|0
1613439300000|2021-02-16 01:35:00|8240|8228|8239.2|8227.2|8241.3|8229.3|8237.1|8225.1|0
1613439600000|2021-02-16 01:40:00|8239.3|8227.3|8241.4|8229.4|8241.5|8229.5|8239.3|8227.3|0
1613439900000|2021-02-16 01:45:00|8241.5|8229.5|8239.5|8227.5|8243.6|8231.6|8237.4|8225.4|0
1613440200000|2021-02-16 01:50:00|8239.1|8227.1|8235.4|8223.4|8239.7|8227.7|8235.4|8223.4|0
1613440500000|2021-02-16 01:55:00|8235.5|8223.5|8235.4|8223.4|8237.6|8225.6|8235.4|8223.4|0
1613440800000|2021-02-16 02:00:00|8235.5|8223.5|8233.3|8221.3|8237.6|8225.6|8233.3|8221.3|0
1613441100000|2021-02-16 02:05:00|8233.1|8221.1|8233.1|8221.1|8233.1|8221.1|8231|8219|0
1613441400000|2021-02-16 02:10:00|8232.7|8220.7|8233.1|8221.1|8233.1|8221.1|8231|8219|0
1613441700000|2021-02-16 02:15:00|8232.7|8220.7|8232.2|8220.2|8233.2|8221.2|8231.1|8219.1|0
1613442000000|2021-02-16 02:20:00|8232.5|8220.5|8237.9|8225.9|8237.9|8225.9|8232.5|8220.5|0
1613442300000|2021-02-16 02:25:00|8240|8228|8242.1|8230.1|8242.1|8230.1|8240|8228|0
1613442600000|2021-02-16 02:30:00|8241.7|8229.7|8241.9|8229.9|8242.1|8230.1|8240|8228|0
1613442900000|2021-02-16 02:35:00|8241.8|8229.8|8239.8|8227.8|8241.9|8229.9|8239.7|8227.7|0
1613443200000|2021-02-16 02:40:00|8239.7|8227.7|8239.7|8227.7|8239.8|8227.8|8238.7|8226.7|0
1613443500000|2021-02-16 02:45:00|8239.4|8227.4|8238.7|8226.7|8239.7|8227.7|8238.6|8226.6|0
1613443800000|2021-02-16 02:50:00|8238.6|8226.6|8237.6|8225.6|8239.7|8227.7|8235.5|8223.5|0
1613444100000|2021-02-16 02:55:00|8237.7|8225.7|8239.7|8227.7|8239.7|8227.7|8237.6|8225.6|0
1613444400000|2021-02-16 03:00:00|8238.7|8226.7|8233.3|8221.3|8239.7|8227.7|8233.3|8221.3|0
1613444700000|2021-02-16 03:05:00|8233.4|8221.4|8235.5|8223.5|8237.6|8225.6|8233.4|8221.4|0
1613445300000|2021-02-16 03:15:00|8235.9|8223.9|8237.7|8225.7|8237.7|8225.7|8235.9|8223.9|0
1613445600000|2021-02-16 03:20:00|8238.1|8226.1|8237.6|8225.6|8239.7|8227.7|8237.6|8225.6|0
1613445900000|2021-02-16 03:25:00|8238.6|8226.6|8241.8|8229.8|8241.8|8229.8|8237.6|8225.6|0
1613446200000|2021-02-16 03:30:00|8241.4|8229.4|8237.6|8225.6|8243.9|8231.9|8237.6|8225.6|0
1613446500000|2021-02-16 03:35:00|8237.5|8225.5|8241.8|8229.8|8244|8232|8235.5|8223.5|0
1613446800000|2021-02-16 03:40:00|8241.9|8229.9|8240.8|8228.8|8241.9|8229.9|8239.7|8227.7|0
1613447100000|2021-02-16 03:45:00|8241.2|8229.2|8241.2|8229.2|8245.4|8233.4|8239.1|8227.1|0
1613447400000|2021-02-16 03:50:00|8242|8230|8243.3|8231.3|8243.3|8231.3|8242|8230|0
1613447700000|2021-02-16 03:55:00|8243.4|8231.4|8243.4|8231.4|8244.4|8232.4|8243.3|8231.3|0
1613448000000|2021-02-16 04:00:00|8243.3|8231.3|8243.4|8231.4|8243.4|8231.4|8243.3|8231.3|0
1613448300000|2021-02-16 04:05:00|8243.6|8231.6|8245.7|8233.7|8245.8|8233.8|8243.6|8231.6|0
1613448600000|2021-02-16 04:10:00|8245.3|8233.3|8245.7|8233.7|8245.7|8233.7|8243.6|8231.6|0
1613448900000|2021-02-16 04:15:00|8245.6|8233.6|8245.2|8233.2|8245.7|8233.7|8245.2|8233.2|0
1613449200000|2021-02-16 04:20:00|8245.1|8233.1|8240.9|8228.9|8245.1|8233.1|8240.8|8228.8|0
1613449500000|2021-02-16 04:25:00|8240.8|8228.8|8243.1|8231.1|8243.2|8231.2|8240.8|8228.8|0
1613449800000|2021-02-16 04:30:00|8243.2|8231.2|8243.1|8231.1|8243.2|8231.2|8243.1|8231.1|0
1613450100000|2021-02-16 04:35:00|8243.2|8231.2|8243.2|8231.2|8243.2|8231.2|8243.1|8231.1|0
1613450400000|2021-02-16 04:40:00|8243.6|8231.6|8245.5|8233.5|8245.5|8233.5|8243.6|8231.6|0
1613451000000|2021-02-16 04:50:00|8244.7|8232.7|8243.5|8231.5|8244.7|8232.7|8243.4|8231.4|0
1613451300000|2021-02-16 04:55:00|8244.3|8232.3|8245.8|8233.8|8245.8|8233.8|8244.3|8232.3|0
1613451600000|2021-02-16 05:00:00|8247.9|8235.9|8245.8|8233.8|8247.9|8235.9|8245.7|8233.7|0
1613451900000|2021-02-16 05:05:00|8246.6|8234.6|8247.8|8235.8|8247.9|8235.9|8246.6|8234.6|0
1613452200000|2021-02-16 05:10:00|8247|8235|8243.6|8231.6|8247|8235|8243.6|8231.6|0
1613452500000|2021-02-16 05:15:00|8243.5|8231.5|8243.6|8231.6|8243.6|8231.6|8243.5|8231.5|0
1613452800000|2021-02-16 05:20:00|8244|8232|8243.5|8231.5|8245.7|8233.7|8243.5|8231.5|0
1613453100000|2021-02-16 05:25:00|8243.6|8231.6|8241.3|8229.3|8243.6|8231.6|8241.2|8229.2|0
1613453400000|2021-02-16 05:30:00|8241.2|8229.2|8241.2|8229.2|8243.2|8231.2|8241.1|8229.1|0
1613453700000|2021-02-16 05:35:00|8241.1|8229.1|8228.2|8216.2|8241.2|8229.2|8228.1|8216.1|0
1613454000000|2021-02-16 05:40:00|8228.1|8216.1|8221.8|8209.8|8228.2|8216.2|8221.8|8209.8|0
1613454300000|2021-02-16 05:45:00|8221|8209|8221.7|8209.7|8223.8|8211.8|8217.5|8205.5|0
1613454600000|2021-02-16 05:50:00|8221.8|8209.8|8227.5|8215.5|8227.5|8215.5|8221.7|8209.7|0
1613454900000|2021-02-16 05:55:00|8228.3|8216.3|8229.8|8217.8|8229.9|8217.9|8225.5|8213.5|0
1613455200000|2021-02-16 06:00:00|8229.4|8217.4|8231.9|8219.9|8232|8220|8228.8|8216.8|0
1613455500000|2021-02-16 06:05:00|8232|8220|8232.9|8220.9|8236.2|8224.2|8231.9|8219.9|0
1613455800000|2021-02-16 06:10:00|8233.3|8221.3|8240.3|8228.3|8240.4|8228.4|8233.3|8221.3|0
1613456100000|2021-02-16 06:15:00|8240.4|8228.4|8240.4|8228.4|8242.5|8230.5|8240.3|8228.3|0
1613456400000|2021-02-16 06:20:00|8240.5|8228.5|8242.5|8230.5|8242.5|8230.5|8240.4|8228.4|0
1613456700000|2021-02-16 06:25:00|8241.7|8229.7|8238.3|8226.3|8242.5|8230.5|8238.3|8226.3|0
1613457000000|2021-02-16 06:30:00|8238.4|8226.4|8240.4|8228.4|8242.5|8230.5|8238.3|8226.3|0
1613457300000|2021-02-16 06:35:00|8241.2|8229.2|8239.4|8227.4|8242.5|8230.5|8239.4|8227.4|0
1613457600000|2021-02-16 06:40:00|8239.1|8227.1|8239.2|8227.2|8239.2|8227.2|8239.1|8227.1|0
1613457900000|2021-02-16 06:45:00|8239.1|8227.1|8239.1|8227.1|8241.3|8229.3|8239.1|8227.1|0
1613458200000|2021-02-16 06:50:00|8239.2|8227.2|8234.9|8222.9|8239.2|8227.2|8234.9|8222.9|0
1613458500000|2021-02-16 06:55:00|8235.7|8223.7|8237|8225|8237|8225|8234.8|8222.8|0
1613458800000|2021-02-16 07:00:00|8236.8|8224.8|8231.7|8226.7|8238.9|8233.2|8227.2|8222.2|64
1613459100000|2021-02-16 07:05:00|8231.2|8226.2|8235.2|8230.2|8235.2|8230.2|8230.7|8225.7|33
1613459400000|2021-02-16 07:10:00|8235.7|8230.7|8233.2|8228.2|8237.2|8232.2|8233.2|8228.2|26
1613459700000|2021-02-16 07:15:00|8232.7|8227.7|8229.7|8224.7|8232.7|8227.7|8228.7|8223.7|62
1613460000000|2021-02-16 07:20:00|8229.2|8224.2|8229.2|8224.2|8229.2|8224.2|8227.2|8222.2|4
1613460300000|2021-02-16 07:25:00|8229.7|8224.7|8232.2|8227.2|8232.2|8227.2|8227.7|8222.7|27
1613460600000|2021-02-16 07:30:00|8232.7|8227.7|8230.7|8225.7|8233.2|8228.2|8229.7|8224.7|13
1613460900000|2021-02-16 07:35:00|8230.2|8225.2|8230.7|8225.7|8235.7|8230.7|8230.2|8225.2|26
1613461200000|2021-02-16 07:40:00|8231.2|8226.2|8227.7|8222.7|8233.2|8228.2|8227.2|8222.2|17
1613461500000|2021-02-16 07:45:00|8228.2|8223.2|8231.2|8226.2|8231.2|8226.2|8224.7|8219.7|157
1613461800000|2021-02-16 07:50:00|8232.2|8227.2|8224.2|8219.2|8232.2|8227.2|8222.2|8217.2|29
1613462100000|2021-02-16 07:55:00|8223.7|8218.7|8218.2|8213.2|8224.2|8219.2|8218.2|8213.2|41
1613462400000|2021-02-16 08:00:00|8219.7|8214.7|8211.2|8206.2|8221.7|8216.7|8200.7|8195.7|552
1613462700000|2021-02-16 08:05:00|8211.7|8206.7|8213.7|8208.7|8225.2|8220.2|8210.7|8205.7|173
1613463000000|2021-02-16 08:10:00|8213.2|8208.2|8206.7|8201.7|8214.7|8209.7|8195.7|8190.7|1686
1613463300000|2021-02-16 08:15:00|8206.2|8201.2|8198.2|8193.2|8209.2|8204.2|8196.2|8191.2|174
1613463600000|2021-02-16 08:20:00|8197.7|8192.7|8194.7|8189.7|8202.2|8197.2|8194.2|8189.2|1180
1613463900000|2021-02-16 08:25:00|8193.7|8188.7|8192.7|8187.7|8197.2|8192.2|8188.2|8183.2|147
1613464200000|2021-02-16 08:30:00|8193.2|8188.2|8190.7|8185.7|8193.7|8188.7|8186.7|8181.7|576
1613464500000|2021-02-16 08:35:00|8190.2|8185.2|8195.7|8190.7|8195.7|8190.7|8185.7|8180.7|1965
1613464800000|2021-02-16 08:40:00|8196|8191|8196|8191|8200|8195|8193|8188|274
1613465100000|2021-02-16 08:45:00|8195.5|8190.5|8199|8194|8203.5|8198.5|8194|8189|160
1613465400000|2021-02-16 08:50:00|8199.5|8194.5|8195.5|8190.5|8205.5|8200.5|8195.5|8190.5|549
1613465700000|2021-02-16 08:55:00|8196|8191|8198|8193|8198.5|8193.5|8195|8190|776
1613466000000|2021-02-16 09:00:00|8197.5|8192.5|8196.5|8191.5|8198.5|8193.5|8195|8190|1404
1613466300000|2021-02-16 09:05:00|8197|8192|8197|8192|8201|8196|8196|8191|363
1613466600000|2021-02-16 09:10:00|8196.5|8191.5|8199|8194|8207|8202|8196.5|8191.5|200
1613466900000|2021-02-16 09:15:00|8198.5|8193.5|8193|8188|8199|8194|8191|8186|1814
1613467200000|2021-02-16 09:20:00|8193.5|8188.5|8195.5|8190.5|8199.5|8194.5|8193|8188|164
1613467500000|2021-02-16 09:25:00|8196|8191|8191|8186|8196|8191|8190|8185|204
1613467800000|2021-02-16 09:30:00|8190.5|8185.5|8187|8182|8191|8186|8183.5|8178.5|192
1613468100000|2021-02-16 09:35:00|8186|8181|8179|8174|8186|8181|8175|8170|979
1613468400000|2021-02-16 09:40:00|8179.5|8174.5|8193|8188|8194|8189|8179|8174|186
1613468700000|2021-02-16 09:45:00|8193.5|8188.5|8197.5|8192.5|8199.5|8194.5|8191|8186|300
1613469000000|2021-02-16 09:50:00|8197|8192|8201|8196|8205|8200|8197|8192|1119
1613469300000|2021-02-16 09:55:00|8200.5|8195.5|8197.5|8192.5|8201|8196|8196|8191|291
1613469600000|2021-02-16 10:00:00|8198|8193|8199|8194|8205|8200|8196.5|8191.5|2217
1613469900000|2021-02-16 10:05:00|8200|8195|8199|8194|8203|8198|8197.5|8192.5|85
1613470200000|2021-02-16 10:10:00|8198.5|8193.5|8189.5|8184.5|8198.5|8193.5|8187|8182|86
1613470500000|2021-02-16 10:15:00|8190|8185|8182|8177|8190|8185|8180.5|8175.5|1155
1613470800000|2021-02-16 10:20:00|8182.5|8177.5|8182|8177|8182.5|8177.5|8175.5|8170.5|727
1613471100000|2021-02-16 10:25:00|8181.5|8176.5|8182|8177|8184.5|8179.5|8177.5|8172.5|68
1613471400000|2021-02-16 10:30:00|8183|8178|8189|8184|8190.5|8185.5|8183|8178|99
1613471700000|2021-02-16 10:35:00|8189.5|8184.5|8192|8187|8193|8188|8189|8184|142
1613472000000|2021-02-16 10:40:00|8191.5|8186.5|8194|8189|8195|8190|8190|8185|615
1613472300000|2021-02-16 10:45:00|8194.5|8189.5|8194|8189|8196|8191|8192|8187|110
1613472600000|2021-02-16 10:50:00|8194.5|8189.5|8194.5|8189.5|8196|8191|8192|8187|112
1613472900000|2021-02-16 10:55:00|8194|8189|8191|8186|8194|8189|8190|8185|674
1613473200000|2021-02-16 11:00:00|8191.5|8186.5|8183|8178|8192.5|8187.5|8182.5|8177.5|497
1613473500000|2021-02-16 11:05:00|8182.5|8177.5|8174|8169|8184|8179|8171|8166|611
1613473800000|2021-02-16 11:10:00|8173.5|8168.5|8173|8168|8174.5|8169.5|8168|8163|225
1613474100000|2021-02-16 11:15:00|8173.5|8168.5|8169.5|8164.5|8175|8170|8168|8163|122
1613474400000|2021-02-16 11:20:00|8170|8165|8176|8171|8181|8176|8170|8165|144
1613474700000|2021-02-16 11:25:00|8176.5|8171.5|8180|8175|8180.5|8175.5|8174.5|8169.5|129
1613475000000|2021-02-16 11:30:00|8179.5|8174.5|8182.5|8177.5|8184|8179|8178|8173|136
1613475300000|2021-02-16 11:35:00|8183|8178|8189|8184|8190.5|8185.5|8182.5|8177.5|110
1613475600000|2021-02-16 11:40:00|8189.5|8184.5|8193|8188|8193|8188|8189.5|8184.5|79
1613475900000|2021-02-16 11:45:00|8192.5|8187.5|8187|8182|8193|8188|8186.5|8181.5|113
1613476200000|2021-02-16 11:50:00|8186.5|8181.5|8186.5|8181.5|8188|8183|8183|8178|531
1613476500000|2021-02-16 11:55:00|8186|8181|8191.5|8186.5|8193|8188|8184.5|8179.5|86
1613476800000|2021-02-16 12:00:00|8191|8186|8193|8188|8196|8191|8186.5|8181.5|121
1613477100000|2021-02-16 12:05:00|8193.5|8188.5|8196|8191|8198|8193|8193.5|8188.5|99
1613477400000|2021-02-16 12:10:00|8195.5|8190.5|8198|8193|8198|8193|8195.5|8190.5|90
1613477700000|2021-02-16 12:15:00|8197.5|8192.5|8194|8189|8198|8193|8192|8187|414
1613478000000|2021-02-16 12:20:00|8193.5|8188.5|8192|8187|8195|8190|8191|8186|83
1613478300000|2021-02-16 12:25:00|8191.5|8186.5|8190.5|8185.5|8192|8187|8188|8183|124
1613478600000|2021-02-16 12:30:00|8191|8186|8183.5|8178.5|8191.5|8186.5|8181.5|8176.5|121
1613478900000|2021-02-16 12:35:00|8184|8179|8184.5|8179.5|8184.5|8179.5|8180|8175|113
1613479200000|2021-02-16 12:40:00|8184.9|8179.9|8182.4|8177.4|8186.4|8181.4|8178.9|8173.9|67
1613479500000|2021-02-16 12:45:00|8181.9|8176.9|8179.9|8174.9|8182.4|8177.4|8177.4|8172.4|127
1613479800000|2021-02-16 12:50:00|8179.4|8174.4|8178.9|8173.9|8179.9|8174.9|8176.9|8171.9|95
1613480100000|2021-02-16 12:55:00|8179.4|8174.4|8179.4|8174.4|8180.4|8175.4|8175.9|8170.9|100
1613480400000|2021-02-16 13:00:00|8179.9|8174.9|8170.4|8165.4|8179.9|8174.9|8170.4|8165.4|156
1613480700000|2021-02-16 13:05:00|8170.9|8165.9|8175.4|8170.4|8178.4|8173.4|8170.9|8165.9|182
1613481000000|2021-02-16 13:10:00|8175.9|8170.9|8175.4|8170.4|8177.9|8172.9|8173.9|8168.9|74
1613481300000|2021-02-16 13:15:00|8175.9|8170.9|8178.9|8173.9|8179.9|8174.9|8175.9|8170.9|1167
1613481600000|2021-02-16 13:20:00|8179.9|8174.9|8180.4|8175.4|8185.9|8180.9|8178.9|8173.9|103
1613481900000|2021-02-16 13:25:00|8179.9|8174.9|8179.4|8174.4|8182.9|8177.9|8179.4|8174.4|56
1613482200000|2021-02-16 13:30:00|8178.4|8173.4|8172.4|8167.4|8179.4|8174.4|8170.9|8165.9|113
1613482500000|2021-02-16 13:35:00|8171.9|8166.9|8174.4|8169.4|8175.9|8170.9|8171.4|8166.4|898
1613482800000|2021-02-16 13:40:00|8173.9|8168.9|8170.4|8165.4|8175.4|8170.4|8170.4|8165.4|79
1613483100000|2021-02-16 13:45:00|8171.9|8166.9|8172.4|8167.4|8175.9|8170.9|8170.4|8165.4|132
1613483400000|2021-02-16 13:50:00|8171.9|8166.9|8174.4|8169.4|8175.4|8170.4|8170.4|8165.4|63
1613483700000|2021-02-16 13:55:00|8174.9|8169.9|8163.4|8158.4|8174.9|8169.9|8161.9|8156.9|150
1613484000000|2021-02-16 14:00:00|8165.4|8160.4|8143.9|8138.9|8165.4|8160.4|8141.4|8136.4|359
1613484300000|2021-02-16 14:05:00|8143.4|8138.4|8157.4|8152.4|8157.4|8152.4|8141.9|8136.9|112
1613484600000|2021-02-16 14:10:00|8156.9|8151.9|8153.9|8148.9|8157.9|8152.9|8150.9|8145.9|683
1613484900000|2021-02-16 14:15:00|8153.4|8148.4|8149.4|8144.4|8155.9|8150.9|8149.4|8144.4|66
1613485200000|2021-02-16 14:20:00|8149.9|8144.9|8152.4|8147.4|8153.4|8148.4|8147.4|8142.4|226
1613485500000|2021-02-16 14:25:00|8152.9|8147.9|8146.9|8141.9|8152.9|8147.9|8144.4|8139.4|107
1613485800000|2021-02-16 14:30:00|8147.4|8142.4|8141.4|8136.4|8153.9|8148.9|8139.4|8134.4|285
1613486100000|2021-02-16 14:35:00|8140.9|8135.9|8139.4|8134.4|8146.9|8141.9|8131.4|8126.4|162
1613486400000|2021-02-16 14:40:00|8139.9|8134.9|8141.9|8136.9|8144.4|8139.4|8131.4|8126.4|202
1613486700000|2021-02-16 14:45:00|8142.4|8137.4|8147.4|8142.4|8151.4|8146.4|8137.9|8132.9|186
1613487000000|2021-02-16 14:50:00|8148.4|8143.4|8159.9|8154.9|8159.9|8154.9|8143.4|8138.4|788
1613487300000|2021-02-16 14:55:00|8159.4|8154.4|8157.4|8152.4|8165.4|8160.4|8156.9|8151.9|208
1613487600000|2021-02-16 15:00:00|8156.9|8151.9|8157.4|8152.4|8160.9|8155.9|8151.4|8146.4|161
1613487900000|2021-02-16 15:05:00|8157.9|8152.9|8165.4|8160.4|8166.4|8161.4|8156.4|8151.4|85
1613488200000|2021-02-16 15:10:00|8165.7|8160.7|8154.7|8149.7|8169.2|8164.2|8154.7|8149.7|217
1613488500000|2021-02-16 15:15:00|8155.7|8150.7|8158.7|8153.7|8159.7|8154.7|8148.7|8143.7|116
1613488800000|2021-02-16 15:20:00|8159.2|8154.2|8162.7|8157.7|8165.2|8160.2|8158.7|8153.7|153
1613489100000|2021-02-16 15:25:00|8163.2|8158.2|8181.2|8176.2|8181.2|8176.2|8161.7|8156.7|138
1613489400000|2021-02-16 15:30:00|8182.2|8177.2|8174.7|8169.7|8182.2|8177.2|8173.7|8168.7|419
1613489700000|2021-02-16 15:35:00|8175.2|8170.2|8177.7|8172.7|8179.7|8174.7|8175.2|8170.2|77
1613490000000|2021-02-16 15:40:00|8178.2|8173.2|8178.7|8173.7|8184.2|8179.2|8177.7|8172.7|211
1613490300000|2021-02-16 15:45:00|8179.2|8174.2|8169.7|8164.7|8180.7|8175.7|8166.7|8161.7|159
1613490600000|2021-02-16 15:50:00|8169.2|8164.2|8163.7|8158.7|8172.7|8167.7|8163.7|8158.7|196
1613490900000|2021-02-16 15:55:00|8162.7|8157.7|8166.7|8161.7|8168.7|8163.7|8161.2|8156.2|288
1613491200000|2021-02-16 16:00:00|8167.7|8162.7|8169.7|8164.7|8174.2|8169.2|8165.2|8160.2|114
1613491500000|2021-02-16 16:05:00|8170.2|8165.2|8164.7|8159.7|8171.2|8166.2|8163.7|8158.7|120
1613491800000|2021-02-16 16:10:00|8165.2|8160.2|8159.7|8154.7|8168.2|8163.2|8158.2|8153.2|429
1613492100000|2021-02-16 16:15:00|8159.2|8154.2|8163.2|8158.2|8165.7|8160.7|8157.7|8152.7|288
1613492400000|2021-02-16 16:20:00|8163.7|8158.7|8161.7|8156.7|8168.2|8163.2|8160.7|8155.7|118
1613492700000|2021-02-16 16:25:00|8160.7|8155.7|8154.7|8149.7|8163.7|8158.7|8154.7|8149.7|1184
1613493000000|2021-02-16 16:30:00|8155.7|8148.7|8160.7|8152.7|8161.7|8154.7|8146.7|8138.7|413
1613493300000|2021-02-16 16:35:00|8159.7|8153.7|8158.7|8151.7|8159.7|8154.7|8156.7|8148.7|77
1613493600000|2021-02-16 16:40:00|8157.7|8152.7|8156.7|8150.7|8158.7|8152.7|8156.7|8150.7|48
1613493900000|2021-02-16 16:45:00|8155.7|8149.7|8144.7|8137.7|8155.7|8149.7|8143.7|8137.7|55
1613494200000|2021-02-16 16:50:00|8143.7|8135.7|8145.7|8137.7|8145.7|8138.7|8139.7|8131.7|39
1613494500000|2021-02-16 16:55:00|8144.7|8138.7|8141.7|8133.7|8146.7|8139.7|8136.7|8129.7|1021
1613494800000|2021-02-16 17:00:00|8140.7|8134.7|8144.7|8136.7|8145.7|8139.7|8140.7|8133.7|25
1613495100000|2021-02-16 17:05:00|8143.7|8135.7|8134.7|8127.7|8144.7|8136.7|8134.7|8126.7|23
1613495400000|2021-02-16 17:10:00|8133.7|8126.7|8146.7|8138.7|8146.7|8138.7|8133.7|8126.7|24
1613495700000|2021-02-16 17:15:00|8145.7|8137.7|8145.7|8137.7|8146.7|8140.7|8142.7|8134.7|36
1613496000000|2021-02-16 17:20:00|8144.7|8136.7|8146.7|8140.7|8146.7|8140.7|8143.7|8135.7|13
1613496300000|2021-02-16 17:25:00|8145.7|8138.7|8149.7|8141.7|8149.7|8142.7|8145.7|8138.7|21
1613496600000|2021-02-16 17:30:00|8148.7|8140.7|8148.7|8141.7|8152.7|8144.7|8147.7|8140.7|51
1613496900000|2021-02-16 17:35:00|8149.7|8142.7|8144.7|8136.7|8150.7|8143.7|8144.7|8136.7|25
1613497200000|2021-02-16 17:40:00|8145.7|8137.7|8142.7|8135.7|8146.7|8138.7|8142.7|8135.7|0
1613497500000|2021-02-16 17:45:00|8143.7|8136.7|8145.7|8138.7|8146.7|8140.7|8142.7|8136.7|5
1613497800000|2021-02-16 17:50:00|8144.7|8139.7|8147.7|8140.7|8148.7|8141.7|8143.7|8135.7|11
1613498100000|2021-02-16 17:55:00|8148.7|8141.7|8149.7|8141.7|8149.7|8142.7|8145.7|8138.7|11
1613498400000|2021-02-16 18:00:00|8148.7|8142.7|8154.7|8146.7|8154.7|8146.7|8147.7|8141.7|78
1613498700000|2021-02-16 18:05:00|8150.7|8145.7|8149.7|8141.7|8150.7|8145.7|8149.7|8141.7|8
1613499000000|2021-02-16 18:10:00|8150.7|8142.7|8153.7|8145.7|8153.7|8145.7|8150.7|8141.7|6
1613499300000|2021-02-16 18:15:00|8152.7|8144.7|8149.7|8141.7|8152.7|8145.7|8149.7|8140.7|0
1613499600000|2021-02-16 18:20:00|8148.7|8142.7|8153.7|8144.7|8153.7|8144.7|8148.7|8139.7|4
1613499900000|2021-02-16 18:25:00|8152.7|8145.7|8152.7|8144.7|8152.7|8145.7|8149.7|8141.7|3
1613500200000|2021-02-16 18:30:00|8151.7|8145.7|8153.7|8146.7|8153.7|8146.7|8151.7|8144.7|2
1613500500000|2021-02-16 18:35:00|8152.7|8144.7|8150.7|8142.7|8152.7|8144.7|8148.7|8142.7|3
1613500800000|2021-02-16 18:40:00|8148.7|8140.7|8149.7|8141.7|8150.7|8141.7|8145.7|8137.7|4
1613501100000|2021-02-16 18:45:00|8148.7|8142.7|8147.7|8141.7|8149.7|8142.7|8146.7|8139.7|13
1613501400000|2021-02-16 18:50:00|8148.7|8140.7|8148.7|8141.7|8149.7|8141.7|8148.7|8140.7|11
1613501700000|2021-02-16 18:55:00|8147.7|8140.7|8148.6|8136.6|8148.7|8141.7|8145.2|8136.6|16
1613502000000|2021-02-16 19:00:00|8148.7|8136.7|8150.1|8138.1|8150.1|8138.1|8147.9|8135.9|0
1613502300000|2021-02-16 19:05:00|8150.2|8138.2|8150.3|8138.3|8152.3|8140.3|8150.2|8138.2|0
1613502600000|2021-02-16 19:10:00|8150.2|8138.2|8150.3|8138.3|8150.4|8138.4|8147.9|8135.9|0
1613502900000|2021-02-16 19:15:00|8150.4|8138.4|8153.1|8141.1|8153.1|8141.1|8150.1|8138.1|0
1613503200000|2021-02-16 19:20:00|8153.2|8141.2|8153.2|8141.2|8153.4|8141.4|8153|8141|0
1613503500000|2021-02-16 19:25:00|8153.3|8141.3|8157.5|8145.5|8157.5|8145.5|8153|8141|0
1613503800000|2021-02-16 19:30:00|8155.6|8143.6|8157.5|8145.5|8157.7|8145.7|8155.3|8143.3|1550
1613504100000|2021-02-16 19:35:00|8157.6|8145.6|8155.2|8143.2|8157.7|8145.7|8153|8141|0
1613504400000|2021-02-16 19:40:00|8155.1|8143.1|8152.7|8140.7|8155.2|8143.2|8152.5|8140.5|0
1613504700000|2021-02-16 19:45:00|8152.8|8140.8|8152.5|8140.5|8152.9|8140.9|8150.3|8138.3|0
1613505000000|2021-02-16 19:50:00|8152.6|8140.6|8147.9|8135.9|8152.6|8140.6|8145.7|8133.7|0
1613505300000|2021-02-16 19:55:00|8148|8136|8150.5|8138.5|8150.6|8138.6|8147.9|8135.9|0
1613505600000|2021-02-16 20:00:00|8150.4|8138.4|8150.3|8138.3|8150.5|8138.5|8145.5|8133.5|0
1613505900000|2021-02-16 20:05:00|8150.4|8138.4|8153.1|8141.1|8153.4|8141.4|8150.2|8138.2|0
1613506200000|2021-02-16 20:10:00|8153|8141|8150.8|8138.8|8153.2|8141.2|8148.6|8136.6|0
1613506500000|2021-02-16 20:15:00|8150.7|8138.7|8148.6|8136.6|8153.4|8141.4|8146.5|8134.5|0
1613506800000|2021-02-16 20:20:00|8148.5|8136.5|8150.8|8138.8|8151|8139|8148.5|8136.5|0
1613507100000|2021-02-16 20:25:00|8150.9|8138.9|8150.8|8138.8|8151.3|8139.3|8148.6|8136.6|0
1613507400000|2021-02-16 20:30:00|8148.9|8136.9|8153|8141|8153|8141|8148.4|8136.4|0
1613507700000|2021-02-16 20:35:00|8153.1|8141.1|8146.3|8134.3|8153.3|8141.3|8146|8134|0
1613508000000|2021-02-16 20:40:00|8146.4|8134.4|8150.8|8138.8|8153|8141|8146.1|8134.1|0
1613508300000|2021-02-16 20:45:00|8150.9|8138.9|8150.5|8138.5|8153|8141|8148.4|8136.4|0
1613508600000|2021-02-16 20:50:00|8150.7|8138.7|8154.5|8142.5|8154.5|8142.5|8147.4|8135.4|0
1613508900000|2021-02-16 20:55:00|8153.6|8141.6|8150.2|8138.2|8154.7|8142.7|8150|8138|0
1613509200000|2021-02-16 21:00:00|8150.3|8138.3|8149|8137|8156|8144|8147.7|8135.7|0
1613509500000|2021-02-16 21:05:00|8149.1|8137.1|8151|8139|8151|8139|8145.8|8133.8|0
1613509800000|2021-02-16 21:10:00|8150.4|8138.4|8149|8137|8151.9|8139.9|8147.7|8135.7|0
1613510100000|2021-02-16 21:15:00|8148.9|8136.9|8148.9|8136.9|8149.7|8137.7|8148.5|8136.5|0
1613510400000|2021-02-16 21:20:00|8148.3|8136.3|8148.1|8136.1|8148.5|8136.5|8147.7|8135.7|0
1613510700000|2021-02-16 21:25:00|8148.3|8136.3|8148.7|8136.7|8148.7|8136.7|8148.1|8136.1|0
1613511000000|2021-02-16 21:30:00|8148.8|8136.8|8152.5|8140.5|8153.4|8141.4|8147.5|8135.5|0
1613511300000|2021-02-16 21:35:00|8152.6|8140.6|8151.7|8139.7|8153|8141|8151.2|8139.2|0
1613511600000|2021-02-16 21:40:00|8152.1|8140.1|8152.5|8140.5|8152.5|8140.5|8151.2|8139.2|0
1613511900000|2021-02-16 21:45:00|8152.6|8140.6|8155.4|8143.4|8155.4|8143.4|8152.1|8140.1|0
1613512200000|2021-02-16 21:50:00|8155|8143|8155.4|8143.4|8156.3|8144.3|8153.9|8141.9|0
1613512500000|2021-02-16 21:55:00|8155.5|8143.5|8155|8143|8155.9|8143.9|8153.5|8141.5|0
1613512800000|2021-02-16 22:00:00|8154.4|8142.4|8154.8|8142.8|8155|8143|8154|8142|0
1613513100000|2021-02-16 22:05:00|8155|8143|8155|8143|8155|8143|8155|8143|0
1613513400000|2021-02-16 22:10:00|8154.6|8142.6|8153.4|8141.4|8154.6|8142.6|8153|8141|0
1613513700000|2021-02-16 22:15:00|8153.6|8141.6|8155.9|8143.9|8156.1|8144.1|8153.4|8141.4|0
1613514000000|2021-02-16 22:20:00|8155.5|8143.5|8155.5|8143.5|8155.7|8143.7|8155.5|8143.5|0
1613514300000|2021-02-16 22:25:00|8155.7|8143.7|8155.5|8143.5|8155.9|8143.9|8155.1|8143.1|0
1613514600000|2021-02-16 22:30:00|8155.7|8143.7|8156.1|8144.1|8156.1|8144.1|8155.5|8143.5|0
1613514900000|2021-02-16 22:35:00|8155.9|8143.9|8156.5|8144.5|8157.5|8145.5|8155.9|8143.9|0
1613515200000|2021-02-16 22:40:00|8155.9|8143.9|8156.3|8144.3|8156.3|8144.3|8155.5|8143.5|0
1613515500000|2021-02-16 22:45:00|8156.1|8144.1|8155.9|8143.9|8156.1|8144.1|8155.9|8143.9|0
1613515800000|2021-02-16 22:50:00|8155.7|8143.7|8155.9|8143.9|8155.9|8143.9|8155.7|8143.7|0
1613516100000|2021-02-16 22:55:00|8156.3|8144.3|8156.3|8144.3|8156.3|8144.3|8155.9|8143.9|0
1613516400000|2021-02-16 23:00:00|8156.2|8144.2|8159.5|8147.5|8159.9|8147.9|8156.2|8144.2|0
1613516700000|2021-02-16 23:05:00|8159.7|8147.7|8150.3|8138.3|8160.8|8148.8|8149.2|8137.2|0
1613517000000|2021-02-16 23:10:00|8150.5|8138.5|8149.2|8137.2|8152.5|8140.5|8147|8135|0
1613517300000|2021-02-16 23:15:00|8149|8137|8151.6|8139.6|8152.5|8140.5|8148.7|8136.7|0
1613517600000|2021-02-16 23:20:00|8152|8140|8151.6|8139.6|8154.9|8142.9|8151.6|8139.6|0
1613517900000|2021-02-16 23:25:00|8151.8|8139.8|8150.7|8138.7|8154.9|8142.9|8150.3|8138.3|0
1613518200000|2021-02-16 23:30:00|8150.9|8138.9|8147.9|8135.9|8153.5|8141.5|8146.5|8134.5|0
1613518500000|2021-02-16 23:35:00|8148.3|8136.3|8148.3|8136.3|8150.7|8138.7|8148.3|8136.3|0
1613518800000|2021-02-16 23:40:00|8148.4|8136.4|8150.3|8138.3|8151.2|8139.2|8148.3|8136.3|0
1613519100000|2021-02-16 23:45:00|8150.1|8138.1|8145.3|8133.3|8150.3|8138.3|8142.4|8130.4|0
1613519400000|2021-02-16 23:50:00|8145.2|8133.2|8140.7|8128.7|8145.2|8133.2|8139|8127|0
1613519700000|2021-02-16 23:55:00|8140.8|8128.8|8141.4|8129.4|8143.4|8131.4|8140.3|8128.3|0
1613520000000|2021-02-17 00:00:00|8141.8|8129.8|8136.2|8124.2|8142.7|8130.7|8134.9|8122.9|0
1613520300000|2021-02-17 00:05:00|8136|8124|8138.5|8126.5|8139.8|8127.8|8135.7|8123.7|0
1613520600000|2021-02-17 00:10:00|8138.1|8126.1|8139|8127|8139.8|8127.8|8137|8125|0
1613520900000|2021-02-17 00:15:00|8139.2|8127.2|8129.9|8117.9|8139.8|8127.8|8127.6|8115.6|0
1613521200000|2021-02-17 00:20:00|8129.8|8117.8|8129.7|8117.7|8132|8120|8129.7|8117.7|0
1613521500000|2021-02-17 00:25:00|8130.5|8118.5|8136.1|8124.1|8138.2|8126.2|8129.7|8117.7|0
1613521800000|2021-02-17 00:30:00|8136.9|8124.9|8139.2|8127.2|8142.5|8130.5|8136.9|8124.9|0
1613522100000|2021-02-17 00:35:00|8139.6|8127.6|8133.8|8121.8|8140.3|8128.3|8133.8|8121.8|0
1613522400000|2021-02-17 00:40:00|8133.9|8121.9|8131.7|8119.7|8134.9|8122.9|8129.6|8117.6|0
1613522700000|2021-02-17 00:45:00|8131.6|8119.6|8126.4|8114.4|8131.7|8119.7|8125.3|8113.3|0
1613523000000|2021-02-17 00:50:00|8126.5|8114.5|8130.7|8118.7|8130.7|8118.7|8126.4|8114.4|0
1613523300000|2021-02-17 00:55:00|8130.3|8118.3|8130.8|8118.8|8132.9|8120.9|8129.7|8117.7|0
1613523600000|2021-02-17 01:00:00|8130.7|8118.7|8124.3|8112.3|8130.8|8118.8|8122.1|8110.1|0
1613523900000|2021-02-17 01:05:00|8124.7|8112.7|8128.6|8116.6|8129.6|8117.6|8124.3|8112.3|0
1613524200000|2021-02-17 01:10:00|8128.5|8116.5|8126.5|8114.5|8130.6|8118.6|8126.4|8114.4|0
1613524500000|2021-02-17 01:15:00|8126.9|8114.9|8128.5|8116.5|8129.7|8117.7|8124.3|8112.3|0
1613524800000|2021-02-17 01:20:00|8128.6|8116.6|8126.4|8114.4|8128.6|8116.6|8126.4|8114.4|0
1613525100000|2021-02-17 01:25:00|8126.5|8114.5|8126.4|8114.4|8128.6|8116.6|8126.4|8114.4|0
1613525400000|2021-02-17 01:30:00|8126.3|8114.3|8128.6|8116.6|8128.6|8116.6|8122.2|8110.2|0
1613525700000|2021-02-17 01:35:00|8127.5|8115.5|8132.8|8120.8|8132.8|8120.8|8127.5|8115.5|0
1613526000000|2021-02-17 01:40:00|8132.9|8120.9|8133.9|8121.9|8135|8123|8130.7|8118.7|0
1613526300000|2021-02-17 01:45:00|8133.6|8121.6|8135|8123|8135|8123|8132.8|8120.8|0
1613526600000|2021-02-17 01:50:00|8134.6|8122.6|8135.2|8123.2|8135.3|8123.3|8132.9|8120.9|0
1613526900000|2021-02-17 01:55:00|8134.4|8122.4|8133.2|8121.2|8135.3|8123.3|8133.1|8121.1|0
1613527200000|2021-02-17 02:00:00|8134|8122|8128.9|8116.9|8135.3|8123.3|8128.8|8116.8|0
1613527500000|2021-02-17 02:05:00|8129.3|8117.3|8135.3|8123.3|8135.4|8123.4|8128.9|8116.9|0
1613527800000|2021-02-17 02:10:00|8135.4|8123.4|8136.5|8124.5|8137.5|8125.5|8133.2|8121.2|0
1613528100000|2021-02-17 02:15:00|8136.9|8124.9|8137.9|8125.9|8140|8128|8136.9|8124.9|0
1613528400000|2021-02-17 02:20:00|8137.5|8125.5|8137.9|8125.9|8140|8128|8135.8|8123.8|0
1613528700000|2021-02-17 02:25:00|8138.3|8126.3|8135.8|8123.8|8140|8128|8135.7|8123.7|0
1613529000000|2021-02-17 02:30:00|8136.5|8124.5|8139|8127|8139|8127|8135.7|8123.7|0
1613529300000|2021-02-17 02:35:00|8138.6|8126.6|8140|8128|8140.1|8128.1|8137.9|8125.9|0
1613529600000|2021-02-17 02:40:00|8140.4|8128.4|8141.1|8129.1|8142.1|8130.1|8140|8128|0
1613529900000|2021-02-17 02:45:00|8140.1|8128.1|8144.6|8132.6|8144.6|8132.6|8140|8128|0
1613530200000|2021-02-17 02:50:00|8145.7|8133.7|8144.6|8132.6|8146.8|8134.8|8144.6|8132.6|0
1613530500000|2021-02-17 02:55:00|8144.7|8132.7|8146.7|8134.7|8146.7|8134.7|8144.6|8132.6|0
1613530800000|2021-02-17 03:00:00|8146|8134|8146.7|8134.7|8146.8|8134.8|8144.6|8132.6|0
1613531100000|2021-02-17 03:05:00|8146.8|8134.8|8146.8|8134.8|8146.8|8134.8|8146.7|8134.7|0
1613531400000|2021-02-17 03:10:00|8147.6|8135.6|8148.9|8136.9|8149|8137|8146.8|8134.8|0
1613531700000|2021-02-17 03:15:00|8149|8137|8146.7|8134.7|8151|8139|8144.7|8132.7|0
1613532000000|2021-02-17 03:20:00|8146.6|8134.6|8146.7|8134.7|8146.7|8134.7|8144.6|8132.6|0
1613532300000|2021-02-17 03:25:00|8146.3|8134.3|8144.6|8132.6|8146.7|8134.7|8144.6|8132.6|0
1613532600000|2021-02-17 03:30:00|8144.5|8132.5|8146.6|8134.6|8146.7|8134.7|8144.5|8132.5|0
1613532900000|2021-02-17 03:35:00|8146.7|8134.7|8146.6|8134.6|8148.8|8136.8|8146.6|8134.6|0
1613533200000|2021-02-17 03:40:00|8146.7|8134.7|8147.7|8135.7|8148.8|8136.8|8146.6|8134.6|0
1613533500000|2021-02-17 03:45:00|8148.1|8136.1|8150.6|8138.6|8151.7|8139.7|8148.1|8136.1|0
1613533800000|2021-02-17 03:50:00|8151|8139|8151.8|8139.8|8151.9|8139.9|8149.6|8137.6|0
1613534100000|2021-02-17 03:55:00|8151.4|8139.4|8151.8|8139.8|8151.8|8139.8|8150.7|8138.7|0
1613534400000|2021-02-17 04:00:00|8151.7|8139.7|8149.5|8137.5|8151.8|8139.8|8149.5|8137.5|0
1613534700000|2021-02-17 04:05:00|8149.6|8137.6|8150.6|8138.6|8151.7|8139.7|8149.5|8137.5|0
1613535000000|2021-02-17 04:10:00|8150.2|8138.2|8149.5|8137.5|8151.7|8139.7|8149.5|8137.5|0
1613535300000|2021-02-17 04:15:00|8149.4|8137.4|8149.4|8137.4|8149.5|8137.5|8147.4|8135.4|0
1613535600000|2021-02-17 04:20:00|8149.5|8137.5|8149.4|8137.4|8151.6|8139.6|8149.4|8137.4|0
1613535900000|2021-02-17 04:25:00|8149.8|8137.8|8151.5|8139.5|8151.5|8139.5|8149.4|8137.4|0
1613536200000|2021-02-17 04:30:00|8151.1|8139.1|8151.5|8139.5|8151.5|8139.5|8150.4|8138.4|0
1613536500000|2021-02-17 04:35:00|8151.1|8139.1|8151.5|8139.5|8151.5|8139.5|8150.4|8138.4|0
1613536800000|2021-02-17 04:40:00|8151.6|8139.6|8151.6|8139.6|8153.7|8141.7|8151.6|8139.6|0
1613537100000|2021-02-17 04:45:00|8151.7|8139.7|8151.6|8139.6|8152.7|8140.7|8151.6|8139.6|0
1613537400000|2021-02-17 04:50:00|8151.7|8139.7|8151.6|8139.6|8151.7|8139.7|8151.6|8139.6|0
1613537700000|2021-02-17 04:55:00|8152|8140|8151.5|8139.5|8152.7|8140.7|8151.5|8139.5|0
1613538000000|2021-02-17 05:00:00|8151.6|8139.6|8153.9|8141.9|8153.9|8141.9|8151.6|8139.6|0
1613538300000|2021-02-17 05:05:00|8154|8142|8151.7|8139.7|8154|8142|8151.7|8139.7|0
1613538600000|2021-02-17 05:10:00|8151.6|8139.6|8151.6|8139.6|8151.7|8139.7|8150.6|8138.6|0
1613538900000|2021-02-17 05:15:00|8151.7|8139.7|8151.7|8139.7|8151.7|8139.7|8151.6|8139.6|0
1613539200000|2021-02-17 05:20:00|8151.8|8139.8|8153.9|8141.9|8153.9|8141.9|8151.8|8139.8|0
1613539500000|2021-02-17 05:25:00|8154.3|8142.3|8153.9|8141.9|8156|8144|8153.9|8141.9|0
1613539800000|2021-02-17 05:30:00|8154|8142|8156.2|8144.2|8157.2|8145.2|8153.9|8141.9|0
1613540100000|2021-02-17 05:35:00|8156.6|8144.6|8156.7|8144.7|8158.3|8146.3|8156.2|8144.2|0
1613540400000|2021-02-17 05:40:00|8156.9|8144.9|8156.9|8144.9|8157|8145|8156.9|8144.9|0
1613540700000|2021-02-17 05:45:00|8156.8|8144.8|8154.8|8142.8|8156.9|8144.9|8154.8|8142.8|0
1613541000000|2021-02-17 05:50:00|8155.9|8143.9|8154.8|8142.8|8156.9|8144.9|8154.7|8142.7|0
1613541300000|2021-02-17 05:55:00|8154.7|8142.7|8152.1|8140.1|8155.8|8143.8|8152.1|8140.1|0
1613541600000|2021-02-17 06:00:00|8151.1|8139.1|8150|8138|8152.2|8140.2|8147.9|8135.9|0
1613541900000|2021-02-17 06:05:00|8150.1|8138.1|8147.9|8135.9|8152.1|8140.1|8147.9|8135.9|0
1613542200000|2021-02-17 06:10:00|8148|8136|8154.3|8142.3|8154.4|8142.4|8148|8136|0
1613542500000|2021-02-17 06:15:00|8154.4|8142.4|8156.6|8144.6|8158.8|8146.8|8154.4|8142.4|0
1613542800000|2021-02-17 06:20:00|8156.7|8144.7|8156.7|8144.7|8156.7|8144.7|8156.6|8144.6|0
1613543100000|2021-02-17 06:25:00|8156.8|8144.8|8159.1|8147.1|8159.1|8147.1|8156.8|8144.8|0
1613543400000|2021-02-17 06:30:00|8159.2|8147.2|8157|8145|8161.2|8149.2|8157|8145|0
1613543700000|2021-02-17 06:35:00|8158.1|8146.1|8157|8145|8158.1|8146.1|8157|8145|0
1613544300000|2021-02-17 06:45:00|8156.9|8144.9|8159.1|8147.1|8159.1|8147.1|8156.9|8144.9|0
1613544600000|2021-02-17 06:50:00|8159|8147|8159.1|8147.1|8159.1|8147.1|8156.9|8144.9|0
1613544900000|2021-02-17 06:55:00|8159.5|8147.5|8159.1|8147.1|8161.2|8149.2|8159.1|8147.1|0
1613545200000|2021-02-17 07:00:00|8159.3|8147.3|8146.2|8141.2|8161.1|8149.1|8142.7|8137.7|44
1613545500000|2021-02-17 07:05:00|8147.7|8142.7|8150.7|8145.7|8151.7|8146.7|8147.7|8142.7|12
1613545800000|2021-02-17 07:10:00|8151.2|8146.2|8155.2|8150.2|8155.2|8150.2|8146.7|8141.7|84
1613546100000|2021-02-17 07:15:00|8155.7|8150.7|8151.2|8146.2|8155.7|8150.7|8149.2|8144.2|35
1613546400000|2021-02-17 07:20:00|8151.7|8146.7|8151.2|8146.2|8152.2|8147.2|8151.2|8146.2|1
1613546700000|2021-02-17 07:25:00|8151.7|8146.7|8149.2|8144.2|8155.2|8150.2|8149.2|8144.2|23
1613547000000|2021-02-17 07:30:00|8148.7|8143.7|8144.7|8139.7|8151.2|8146.2|8143.7|8138.7|4
1613547300000|2021-02-17 07:35:00|8146.2|8141.2|8147.2|8142.2|8147.2|8142.2|8144.2|8139.2|38
1613547600000|2021-02-17 07:40:00|8147.7|8142.7|8146.2|8141.2|8150.2|8145.2|8146.2|8141.2|34
1613547900000|2021-02-17 07:45:00|8146.7|8141.7|8150.7|8145.7|8151.7|8146.7|8146.7|8141.7|35
1613548200000|2021-02-17 07:50:00|8150.2|8145.2|8151.2|8146.2|8153.7|8148.7|8148.2|8143.2|55
1613548500000|2021-02-17 07:55:00|8150.7|8145.7|8139.2|8134.2|8156.7|8151.7|8136.2|8131.2|106
1613548800000|2021-02-17 08:00:00|8143.2|8138.2|8126.2|8121.2|8151.2|8146.2|8123.7|8118.7|937
1613549100000|2021-02-17 08:05:00|8129.2|8124.2|8148.7|8143.7|8148.7|8143.7|8122.2|8117.2|2396
1613549400000|2021-02-17 08:10:00|8149.2|8144.2|8160.2|8155.2|8160.7|8155.7|8143.7|8138.7|414
1613549700000|2021-02-17 08:15:00|8159.7|8154.7|8139.2|8134.2|8159.7|8154.7|8136.2|8131.2|713
1613550000000|2021-02-17 08:20:00|8139.7|8134.7|8147.2|8142.2|8163.7|8158.7|8139.7|8134.7|443
1613550300000|2021-02-17 08:25:00|8150.2|8145.2|8151.7|8146.7|8159.7|8154.7|8149.7|8144.7|1116
1613550600000|2021-02-17 08:30:00|8152.2|8147.2|8159.2|8154.2|8159.7|8154.7|8151.2|8146.2|370
1613550900000|2021-02-17 08:35:00|8159.7|8154.7|8157.2|8152.2|8160.2|8155.2|8149.7|8144.7|403
1613551200000|2021-02-17 08:40:00|8156.3|8151.3|8160.8|8155.8|8162.3|8157.3|8154.3|8149.3|183
1613551500000|2021-02-17 08:45:00|8161.3|8156.3|8153.3|8148.3|8164.8|8159.8|8152.3|8147.3|1017
1613551800000|2021-02-17 08:50:00|8153.8|8148.8|8167.8|8162.8|8167.8|8162.8|8151.8|8146.8|184
1613552100000|2021-02-17 08:55:00|8167.3|8162.3|8168.3|8163.3|8178.8|8173.8|8165.3|8160.3|596
1613552400000|2021-02-17 09:00:00|8169.3|8164.3|8165.3|8160.3|8170.8|8165.8|8163.8|8158.8|912
1613552700000|2021-02-17 09:05:00|8165.8|8160.8|8154.3|8149.3|8165.8|8160.8|8153.8|8148.8|217
1613553000000|2021-02-17 09:10:00|8153.8|8148.8|8138.8|8133.8|8155.8|8150.8|8136.3|8131.3|1547
1613553300000|2021-02-17 09:15:00|8139.8|8134.8|8131.8|8126.8|8139.8|8134.8|8128.3|8123.3|748
1613553600000|2021-02-17 09:20:00|8131.3|8126.3|8139.8|8134.8|8141.8|8136.8|8130.8|8125.8|467
1613553900000|2021-02-17 09:25:00|8140.3|8135.3|8141.8|8136.8|8142.8|8137.8|8136.8|8131.8|119
1613554200000|2021-02-17 09:30:00|8142.3|8137.3|8146.8|8141.8|8152.8|8147.8|8141.8|8136.8|659
1613554500000|2021-02-17 09:35:00|8146.3|8141.3|8137.8|8132.8|8146.3|8141.3|8131.8|8126.8|168
1613554800000|2021-02-17 09:40:00|8137.3|8132.3|8146.3|8141.3|8146.3|8141.3|8137.3|8132.3|210
1613555100000|2021-02-17 09:45:00|8146.8|8141.8|8140.8|8135.8|8146.8|8141.8|8138.8|8133.8|753
1613555400000|2021-02-17 09:50:00|8141.8|8136.8|8140.3|8135.3|8146.3|8141.3|8138.8|8133.8|288
1613555700000|2021-02-17 09:55:00|8141.3|8136.3|8127.8|8122.8|8141.3|8136.3|8126.8|8121.8|193
1613556000000|2021-02-17 10:00:00|8129.8|8124.8|8125.8|8120.8|8130.3|8125.3|8124.8|8119.8|144
1613556300000|2021-02-17 10:05:00|8125.3|8120.3|8138.3|8133.3|8140.8|8135.8|8125.3|8120.3|143
1613556600000|2021-02-17 10:10:00|8137.8|8132.8|8138.8|8133.8|8142.8|8137.8|8134.8|8129.8|207
1613556900000|2021-02-17 10:15:00|8138.3|8133.3|8122.3|8117.3|8138.3|8133.3|8121.8|8116.8|188
1613557200000|2021-02-17 10:20:00|8121.8|8116.8|8117.8|8112.8|8124.3|8119.3|8117.3|8112.3|177
1613557500000|2021-02-17 10:25:00|8117.3|8112.3|8125.3|8120.3|8127.8|8122.8|8115.3|8110.3|144
1613557800000|2021-02-17 10:30:00|8125.8|8120.8|8130.3|8125.3|8133.3|8128.3|8125.8|8120.8|108
1613558100000|2021-02-17 10:35:00|8129.8|8124.8|8131.3|8126.3|8133.8|8128.8|8127.8|8122.8|317
1613558400000|2021-02-17 10:40:00|8130.8|8125.8|8128.8|8123.8|8135.3|8130.3|8127.8|8122.8|247
1613558700000|2021-02-17 10:45:00|8129.8|8124.8|8127.8|8122.8|8132.8|8127.8|8125.8|8120.8|320
1613559000000|2021-02-17 10:50:00|8128.3|8123.3|8117.3|8112.3|8130.8|8125.8|8117.3|8112.3|1210
1613559300000|2021-02-17 10:55:00|8116.8|8111.8|8120.3|8115.3|8120.8|8115.8|8113.8|8108.8|430
1613559600000|2021-02-17 11:00:00|8120.8|8115.8|8116.3|8111.3|8125.3|8120.3|8116.3|8111.3|295
1613559900000|2021-02-17 11:05:00|8115.8|8110.8|8113.3|8108.3|8118.3|8113.3|8110.3|8105.3|203
1613560200000|2021-02-17 11:10:00|8113.8|8108.8|8120.3|8115.3|8123.8|8118.8|8113.3|8108.3|167
1613560500000|2021-02-17 11:15:00|8119.8|8114.8|8118.3|8113.3|8120.3|8115.3|8115.3|8110.3|138
1613560800000|2021-02-17 11:20:00|8118.8|8113.8|8118.8|8113.8|8120.8|8115.8|8117.3|8112.3|144
1613561100000|2021-02-17 11:25:00|8117.8|8112.8|8118.8|8113.8|8119.8|8114.8|8114.8|8109.8|132
1613561400000|2021-02-17 11:30:00|8119.3|8114.3|8117.8|8112.8|8121.3|8116.3|8117.8|8112.8|142
1613561700000|2021-02-17 11:35:00|8117.3|8112.3|8121.8|8116.8|8122.3|8117.3|8116.3|8111.3|213
1613562000000|2021-02-17 11:40:00|8121.3|8116.3|8118.3|8113.3|8121.8|8116.8|8117.8|8112.8|294
1613562300000|2021-02-17 11:45:00|8117.8|8112.8|8123.8|8118.8|8124.3|8119.3|8116.8|8111.8|107
1613562600000|2021-02-17 11:50:00|8122.3|8117.3|8123.8|8118.8|8124.3|8119.3|8120.3|8115.3|373
1613562900000|2021-02-17 11:55:00|8123.3|8118.3|8123.3|8118.3|8124.8|8119.8|8121.3|8116.3|106
1613563200000|2021-02-17 12:00:00|8122.8|8117.8|8123.3|8118.3|8125.3|8120.3|8121.8|8116.8|301
1613563500000|2021-02-17 12:05:00|8123.8|8118.8|8121.8|8116.8|8125.8|8120.8|8121.8|8116.8|135
1613563800000|2021-02-17 12:10:00|8121.3|8116.3|8121.8|8116.8|8124.3|8119.3|8119.8|8114.8|429
1613564100000|2021-02-17 12:15:00|8121.3|8116.3|8122.8|8117.8|8124.3|8119.3|8119.3|8114.3|153
1613564400000|2021-02-17 12:20:00|8122.3|8117.3|8119.8|8114.8|8122.3|8117.3|8119.3|8114.3|104
1613564700000|2021-02-17 12:25:00|8116.3|8111.3|8120.3|8115.3|8120.8|8115.8|8116.3|8111.3|104
1613565000000|2021-02-17 12:30:00|8121.8|8116.8|8124.8|8119.8|8125.3|8120.3|8118.8|8113.8|105
1613565300000|2021-02-17 12:35:00|8125.3|8120.3|8127.8|8122.8|8130.8|8125.8|8125.3|8120.3|111
1613565600000|2021-02-17 12:40:00|8126.4|8121.4|8124.4|8119.4|8126.4|8121.4|8120.9|8115.9|109
1613565900000|2021-02-17 12:45:00|8123.4|8118.4|8123.4|8118.4|8125.4|8120.4|8121.4|8116.4|123
1613566200000|2021-02-17 12:50:00|8123.9|8118.9|8122.4|8117.4|8124.4|8119.4|8119.9|8114.9|83
1613566500000|2021-02-17 12:55:00|8121.9|8116.9|8119.4|8114.4|8124.9|8119.9|8117.9|8112.9|141
1613566800000|2021-02-17 13:00:00|8119.9|8114.9|8119.4|8114.4|8122.4|8117.4|8118.4|8113.4|121
1613567100000|2021-02-17 13:05:00|8118.9|8113.9|8116.4|8111.4|8118.9|8113.9|8114.4|8109.4|122
1613567400000|2021-02-17 13:10:00|8116.9|8111.9|8124.9|8119.9|8125.9|8120.9|8116.9|8111.9|113
1613567700000|2021-02-17 13:15:00|8125.9|8120.9|8117.9|8112.9|8126.4|8121.4|8117.4|8112.4|110
1613568000000|2021-02-17 13:20:00|8117.4|8112.4|8116.9|8111.9|8119.4|8114.4|8115.9|8110.9|98
1613568300000|2021-02-17 13:25:00|8116.4|8111.4|8118.9|8113.9|8119.4|8114.4|8115.9|8110.9|88
1613568600000|2021-02-17 13:30:00|8120.4|8115.4|8130.4|8125.4|8134.9|8129.9|8120.4|8115.4|151
1613568900000|2021-02-17 13:35:00|8130.9|8125.9|8132.4|8127.4|8132.9|8127.9|8127.4|8122.4|142
1613569200000|2021-02-17 13:40:00|8132.9|8127.9|8137.4|8132.4|8139.4|8134.4|8132.9|8127.9|148
1613569500000|2021-02-17 13:45:00|8136.9|8131.9|8130.9|8125.9|8136.9|8131.9|8129.9|8124.9|84
1613569800000|2021-02-17 13:50:00|8131.4|8126.4|8111.9|8106.9|8132.9|8127.9|8110.9|8105.9|136
1613570100000|2021-02-17 13:55:00|8112.4|8107.4|8112.4|8107.4|8117.4|8112.4|8107.4|8102.4|252
1613570400000|2021-02-17 14:00:00|8112.9|8107.9|8115.4|8110.4|8121.4|8116.4|8109.9|8104.9|118
1613570700000|2021-02-17 14:05:00|8115.9|8110.9|8110.4|8105.4|8116.4|8111.4|8107.4|8102.4|154
1613571000000|2021-02-17 14:10:00|8110.9|8105.9|8102.4|8097.4|8116.9|8111.9|8102.4|8097.4|128
1613571300000|2021-02-17 14:15:00|8102.9|8097.9|8105.4|8100.4|8108.4|8103.4|8099.4|8094.4|122
1613571600000|2021-02-17 14:20:00|8105.9|8100.9|8108.4|8103.4|8108.9|8103.9|8103.4|8098.4|136
1613571900000|2021-02-17 14:25:00|8107.9|8102.9|8108.4|8103.4|8112.4|8107.4|8106.4|8101.4|171
1613572200000|2021-02-17 14:30:00|8108.9|8103.9|8100.4|8095.4|8110.4|8105.4|8097.4|8092.4|504
1613572500000|2021-02-17 14:35:00|8099.9|8094.9|8082.4|8077.4|8105.4|8100.4|8074.9|8069.9|324
1613572800000|2021-02-17 14:40:00|8082.9|8077.9|8092.9|8087.9|8098.4|8093.4|8079.4|8074.4|209
1613573100000|2021-02-17 14:45:00|8093.4|8088.4|8109.4|8104.4|8109.4|8104.4|8090.4|8085.4|251
1613573400000|2021-02-17 14:50:00|8109.9|8104.9|8116.4|8111.4|8121.9|8116.9|8109.9|8104.9|712
1613573700000|2021-02-17 14:55:00|8116.9|8111.9|8111.4|8106.4|8118.4|8113.4|8109.4|8104.4|610
1613574000000|2021-02-17 15:00:00|8111.9|8106.9|8112.4|8107.4|8122.4|8117.4|8111.9|8106.9|189
1613574300000|2021-02-17 15:05:00|8112.9|8107.9|8133.9|8128.9|8133.9|8128.9|8109.4|8104.4|257
1613574600000|2021-02-17 15:10:00|8133.5|8128.5|8122|8117|8136|8131|8121|8116|230
1613574900000|2021-02-17 15:15:00|8121|8116|8124|8119|8124.5|8119.5|8114.5|8109.5|144
1613575200000|2021-02-17 15:20:00|8123.5|8118.5|8101.5|8096.5|8128|8123|8101|8096|151
1613575500000|2021-02-17 15:25:00|8101|8096|8100|8095|8105.5|8100.5|8096|8091|355
1613575800000|2021-02-17 15:30:00|8099.5|8094.5|8107.5|8102.5|8112|8107|8093|8088|221
1613576100000|2021-02-17 15:35:00|8108|8103|8124|8119|8126|8121|8108|8103|203
1613576400000|2021-02-17 15:40:00|8123.5|8118.5|8123|8118|8131|8126|8117.5|8112.5|253
1613576700000|2021-02-17 15:45:00|8123.5|8118.5|8142.5|8137.5|8143|8138|8121.5|8116.5|293
1613577000000|2021-02-17 15:50:00|8143|8138|8142|8137|8145|8140|8138|8133|115
1613577300000|2021-02-17 15:55:00|8142.5|8137.5|8134.5|8129.5|8147.5|8142.5|8134|8129|301
1613577600000|2021-02-17 16:00:00|8133|8128|8123|8118|8135|8130|8122.5|8117.5|192
1613577900000|2021-02-17 16:05:00|8121.5|8116.5|8121.5|8116.5|8125.5|8120.5|8116.5|8111.5|197
1613578200000|2021-02-17 16:10:00|8121|8116|8116|8111|8121|8116|8112|8107|349
1613578500000|2021-02-17 16:15:00|8115.5|8110.5|8112|8107|8116.5|8111.5|8105|8100|239
1613578800000|2021-02-17 16:20:00|8112.5|8107.5|8117|8112|8119.5|8114.5|8110|8105|234
1613579100000|2021-02-17 16:25:00|8116.5|8111.5|8122|8117|8128|8123|8116.5|8111.5|346
1613579400000|2021-02-17 16:30:00|8123|8116|8124|8116|8132|8125|8110|8103|617
1613579700000|2021-02-17 16:35:00|8125|8118|8109|8102|8126|8119|8109|8102|282
1613580000000|2021-02-17 16:40:00|8108|8101|8109|8103|8115|8109|8104|8097|91
1613580300000|2021-02-17 16:45:00|8110|8102|8118|8111|8119|8111|8105|8097|19
1613580600000|2021-02-17 16:50:00|8117|8110|8117|8110|8118|8111|8114|8106|10
1613580900000|2021-02-17 16:55:00|8118|8109|8121|8113|8123|8114|8115|8107|12
1613581200000|2021-02-17 17:00:00|8120|8114|8122|8116|8124|8118|8118|8112|8
1613581500000|2021-02-17 17:05:00|8123|8115|8122|8114|8124|8115|8118|8112|15
1613581800000|2021-02-17 17:10:00|8121|8113|8117|8109|8121|8113|8116|8108|15
1613582100000|2021-02-17 17:15:00|8118|8110|8120|8112|8121|8115|8117|8110|35
1613582400000|2021-02-17 17:20:00|8119|8111|8120|8112|8120|8113|8116|8109|2
1613582700000|2021-02-17 17:25:00|8121|8113|8124|8116|8124|8118|8119|8112|9
1613583000000|2021-02-17 17:30:00|8125|8117|8125|8118|8127|8119|8123|8117|7
1613583300000|2021-02-17 17:35:00|8126|8119|8121|8115|8126|8119|8121|8114|18
1613583600000|2021-02-17 17:40:00|8122|8116|8125|8118|8125|8118|8120|8114|18
1613583900000|2021-02-17 17:45:00|8124|8117|8124|8117|8125|8118|8123|8116|11
1613584200000|2021-02-17 17:50:00|8122|8116|8122|8114|8123|8117|8121|8114|9
1613584500000|2021-02-17 17:55:00|8121|8115|8122|8116|8123|8116|8120|8114|12
1613584800000|2021-02-17 18:00:00|8123|8117|8126|8119|8126|8119|8123|8116|15
1613585100000|2021-02-17 18:05:00|8127|8120|8130|8122|8131|8123|8126|8120|14
1613585400000|2021-02-17 18:10:00|8129|8121|8129|8121|8131|8124|8128|8121|14
1613585700000|2021-02-17 18:15:00|8128|8122|8128|8121|8129|8122|8127|8120|6
1613586000000|2021-02-17 18:20:00|8129|8122|8130|8123|8130|8124|8128|8121|5
1613586300000|2021-02-17 18:25:00|8131|8122|8133|8125|8133|8125|8128|8121|8
1613586600000|2021-02-17 18:30:00|8132|8123|8132|8125|8132|8125|8130|8123|12
1613586900000|2021-02-17 18:35:00|8131|8124|8132|8124|8133|8125|8129|8123|2
1613587200000|2021-02-17 18:40:00|8131|8125|8132|8125|8133|8127|8130|8124|7
1613587500000|2021-02-17 18:45:00|8131|8124|8132|8125|8132|8126|8130|8123|11
1613587800000|2021-02-17 18:50:00|8133|8126|8135|8127|8135|8127|8131|8125|6
1613588100000|2021-02-17 18:55:00|8134|8128|8134.6|8122.6|8140|8130|8134|8122.6|25
1613588400000|2021-02-17 19:00:00|8135.5|8123.5|8141.3|8129.3|8143.4|8131.4|8134.6|8122.6|0
1613588700000|2021-02-17 19:05:00|8141.4|8129.4|8145.2|8133.2|8145.4|8133.4|8139.3|8127.3|0
1613589000000|2021-02-17 19:10:00|8145.1|8133.1|8144.6|8132.6|8145.2|8133.2|8142.7|8130.7|0
1613589300000|2021-02-17 19:15:00|8144.7|8132.7|8143.8|8131.8|8144.8|8132.8|8141.8|8129.8|0
1613589600000|2021-02-17 19:20:00|8143.7|8131.7|8139.3|8127.3|8143.9|8131.9|8139.2|8127.2|0
1613589900000|2021-02-17 19:25:00|8139.4|8127.4|8137.3|8125.3|8139.8|8127.8|8137.2|8125.2|0
1613590200000|2021-02-17 19:30:00|8137.4|8125.4|8139.3|8127.3|8141.5|8129.5|8135.1|8123.1|0
1613590500000|2021-02-17 19:35:00|8139.4|8127.4|8143.6|8131.6|8143.7|8131.7|8139.2|8127.2|0
1613590800000|2021-02-17 19:40:00|8143.5|8131.5|8143.8|8131.8|8143.8|8131.8|8140.7|8128.7|0
1613591100000|2021-02-17 19:45:00|8143.9|8131.9|8144|8132|8146.1|8134.1|8141.8|8129.8|0
1613591400000|2021-02-17 19:50:00|8143.9|8131.9|8143.8|8131.8|8144.1|8132.1|8141.7|8129.7|0
1613591700000|2021-02-17 19:55:00|8143.9|8131.9|8145.9|8133.9|8146.2|8134.2|8143.8|8131.8|0
1613592000000|2021-02-17 20:00:00|8145.8|8133.8|8146.4|8134.4|8146.4|8134.4|8143.8|8131.8|0
1613592300000|2021-02-17 20:05:00|8146.5|8134.5|8147.6|8135.6|8148.5|8136.5|8146.3|8134.3|0
1613592600000|2021-02-17 20:10:00|8147.5|8135.5|8147.3|8135.3|8147.6|8135.6|8145.3|8133.3|0
1613592900000|2021-02-17 20:15:00|8147.4|8135.4|8149.3|8137.3|8149.5|8137.5|8147.2|8135.2|0
1613593200000|2021-02-17 20:20:00|8149.4|8137.4|8151.9|8139.9|8152|8140|8149.3|8137.3|0
1613593500000|2021-02-17 20:25:00|8152|8140|8149.7|8137.7|8152.1|8140.1|8149.6|8137.6|0
1613593800000|2021-02-17 20:30:00|8149.6|8137.6|8154.2|8142.2|8154.6|8142.6|8147.4|8135.4|0
1613594100000|2021-02-17 20:35:00|8154.3|8142.3|8152.7|8140.7|8154.8|8142.8|8150.6|8138.6|0
1613594400000|2021-02-17 20:40:00|8152.8|8140.8|8150.3|8138.3|8154.9|8142.9|8150.3|8138.3|0
1613594700000|2021-02-17 20:45:00|8150.4|8138.4|8152.8|8140.8|8152.8|8140.8|8150.3|8138.3|0
1613595000000|2021-02-17 20:50:00|8153.1|8141.1|8150.9|8138.9|8153.2|8141.2|8148.9|8136.9|0
1613595300000|2021-02-17 20:55:00|8151|8139|8145.3|8133.3|8151|8139|8143|8131|0
1613595600000|2021-02-17 21:00:00|8143.3|8131.3|8144|8132|8144.4|8132.4|8142.2|8130.2|0
1613595900000|2021-02-17 21:05:00|8143.9|8131.9|8142|8130|8143.9|8131.9|8141.6|8129.6|0
1613596200000|2021-02-17 21:10:00|8142.4|8130.4|8141.3|8129.3|8142.9|8130.9|8140.4|8128.4|0
1613596500000|2021-02-17 21:15:00|8141.5|8129.5|8141.5|8129.5|8141.7|8129.7|8141.3|8129.3|0
1613596800000|2021-02-17 21:20:00|8141.3|8129.3|8142.5|8130.5|8142.7|8130.7|8140.5|8128.5|0
1613597100000|2021-02-17 21:25:00|8142.3|8130.3|8142.5|8130.5|8142.9|8130.9|8142.3|8130.3|0
1613597400000|2021-02-17 21:30:00|8142.4|8130.4|8144.2|8132.2|8144.6|8132.6|8142.4|8130.4|0
1613597700000|2021-02-17 21:35:00|8144.6|8132.6|8144.2|8132.2|8145.1|8133.1|8143.8|8131.8|0
1613598000000|2021-02-17 21:40:00|8143.8|8131.8|8143.8|8131.8|8144.6|8132.6|8143.8|8131.8|0
1613598300000|2021-02-17 21:45:00|8144.2|8132.2|8142.9|8130.9|8144.6|8132.6|8142.9|8130.9|0
1613598600000|2021-02-17 21:50:00|8142.8|8130.8|8144.2|8132.2|8144.2|8132.2|8142|8130|0
1613598900000|2021-02-17 21:55:00|8143.8|8131.8|8145.7|8133.7|8146.8|8134.8|8142.6|8130.6|0
1613599200000|2021-02-17 22:00:00|8145.5|8133.5|8148.2|8136.2|8148.4|8136.4|8145.3|8133.3|0
1613599500000|2021-02-17 22:05:00|8148.4|8136.4|8148.8|8136.8|8148.8|8136.8|8148.4|8136.4|0
1613599800000|2021-02-17 22:10:00|8149|8137|8149|8137|8149|8137|8148.6|8136.6|0
1613600100000|2021-02-17 22:15:00|8149.2|8137.2|8149.6|8137.6|8149.6|8137.6|8149|8137|0
1613600400000|2021-02-17 22:20:00|8149.8|8137.8|8149.4|8137.4|8149.8|8137.8|8149.4|8137.4|0
1613600700000|2021-02-17 22:25:00|8149.6|8137.6|8149.6|8137.6|8149.6|8137.6|8149.4|8137.4|0
1613601000000|2021-02-17 22:30:00|8149.8|8137.8|8149.6|8137.6|8149.8|8137.8|8149.4|8137.4|0
1613601300000|2021-02-17 22:35:00|8149.8|8137.8|8150.2|8138.2|8150.2|8138.2|8149.8|8137.8|0
1613601600000|2021-02-17 22:40:00|8150|8138|8150|8138|8150.2|8138.2|8150|8138|0
1613601900000|2021-02-17 22:45:00|8149.6|8137.6|8149.8|8137.8|8150.2|8138.2|8149.6|8137.6|0
1613602200000|2021-02-17 22:50:00|8149.6|8137.6|8150.2|8138.2|8150.4|8138.4|8149.6|8137.6|0
1613602500000|2021-02-17 22:55:00|8150|8138|8150|8138|8150.2|8138.2|8149.6|8137.6|0
1613602800000|2021-02-17 23:00:00|8150.2|8138.2|8149|8137|8151.2|8139.2|8144.7|8132.7|0
1613603100000|2021-02-17 23:05:00|8148.6|8136.6|8148.1|8136.1|8148.6|8136.6|8145.7|8133.7|0
1613603400000|2021-02-17 23:10:00|8148.2|8136.2|8148.1|8136.1|8149.5|8137.5|8147.5|8135.5|0
1613603700000|2021-02-17 23:15:00|8148.2|8136.2|8147.5|8135.5|8149.9|8137.9|8147.5|8135.5|0
1613604000000|2021-02-17 23:20:00|8148.1|8136.1|8146.2|8134.2|8148.1|8136.1|8144.9|8132.9|0
1613604300000|2021-02-17 23:25:00|8146.1|8134.1|8145.3|8133.3|8146.1|8134.1|8142.5|8130.5|0
1613604600000|2021-02-17 23:30:00|8145.5|8133.5|8147.5|8135.5|8147.5|8135.5|8144.9|8132.9|0
1613604900000|2021-02-17 23:35:00|8147.7|8135.7|8148.1|8136.1|8148.1|8136.1|8147.5|8135.5|0
1613605200000|2021-02-17 23:40:00|8148.2|8136.2|8148.6|8136.6|8149|8137|8147.5|8135.5|0
1613605500000|2021-02-17 23:45:00|8148.8|8136.8|8149.9|8137.9|8150.3|8138.3|8148.1|8136.1|0
1613605800000|2021-02-17 23:50:00|8150.1|8138.1|8153.2|8141.2|8153.6|8141.6|8150.1|8138.1|0
1613606100000|2021-02-17 23:55:00|8153.6|8141.6|8154.5|8142.5|8155|8143|8152.3|8140.3|0
1613606400000|2021-02-18 00:00:00|8154.6|8142.6|8159.2|8147.2|8160.2|8148.2|8153.6|8141.6|0
1613606700000|2021-02-18 00:05:00|8159.1|8147.1|8161.2|8149.2|8162|8150|8158.5|8146.5|0
1613607000000|2021-02-18 00:10:00|8161.4|8149.4|8161.4|8149.4|8162.3|8150.3|8160.3|8148.3|0
1613607300000|2021-02-18 00:15:00|8161.6|8149.6|8154.6|8142.6|8165|8153|8152.4|8140.4|0
1613607600000|2021-02-18 00:20:00|8153.8|8141.8|8152.5|8140.5|8154.6|8142.6|8150.4|8138.4|0
1613607900000|2021-02-18 00:25:00|8152.6|8140.6|8156.7|8144.7|8156.7|8144.7|8152.5|8140.5|0
1613608200000|2021-02-18 00:30:00|8156.3|8144.3|8154.6|8142.6|8156.7|8144.7|8154.5|8142.5|0
1613608500000|2021-02-18 00:35:00|8155.7|8143.7|8163.1|8151.1|8163.2|8151.2|8155.7|8143.7|0
1613608800000|2021-02-18 00:40:00|8163.2|8151.2|8161|8149|8165.3|8153.3|8161|8149|0
1613609100000|2021-02-18 00:45:00|8162.1|8150.1|8161|8149|8163.2|8151.2|8161|8149|0
1613609400000|2021-02-18 00:50:00|8161.4|8149.4|8158.8|8146.8|8163.1|8151.1|8158.8|8146.8|0
1613609700000|2021-02-18 00:55:00|8159.6|8147.6|8161|8149|8161|8149|8158.7|8146.7|0
1613610000000|2021-02-18 01:00:00|8160.6|8148.6|8161|8149|8161|8149|8158.8|8146.8|0
1613610300000|2021-02-18 01:05:00|8160.2|8148.2|8161|8149|8163.1|8151.1|8158.9|8146.9|0
1613610600000|2021-02-18 01:10:00|8160.2|8148.2|8158.8|8146.8|8160.2|8148.2|8156.7|8144.7|0
1613610900000|2021-02-18 01:15:00|8158.9|8146.9|8158.9|8146.9|8161|8149|8157.8|8145.8|0
1613611200000|2021-02-18 01:20:00|8158.8|8146.8|8154.6|8142.6|8159.9|8147.9|8154.6|8142.6|0
1613611500000|2021-02-18 01:25:00|8154.7|8142.7|8156.7|8144.7|8156.8|8144.8|8154.6|8142.6|0
1613611800000|2021-02-18 01:30:00|8156.3|8144.3|8152.6|8140.6|8156.7|8144.7|8152.5|8140.5|0
1613612100000|2021-02-18 01:35:00|8152.5|8140.5|8148.1|8136.1|8152.5|8140.5|8148|8136|0
1613612400000|2021-02-18 01:40:00|8148|8136|8141.5|8129.5|8148.1|8136.1|8139.3|8127.3|0
1613612700000|2021-02-18 01:45:00|8141.1|8129.1|8141.7|8129.7|8143.8|8131.8|8139.4|8127.4|0
1613613000000|2021-02-18 01:50:00|8141.8|8129.8|8149.1|8137.1|8149.1|8137.1|8141.7|8129.7|0
1613613300000|2021-02-18 01:55:00|8150.1|8138.1|8150.1|8138.1|8151.2|8139.2|8146.9|8134.9|0
1613613600000|2021-02-18 02:00:00|8149.7|8137.7|8147.9|8135.9|8150.1|8138.1|8147.9|8135.9|0
1613613900000|2021-02-18 02:05:00|8150|8138|8145.7|8133.7|8150.1|8138.1|8143.6|8131.6|0
1613614200000|2021-02-18 02:10:00|8145.8|8133.8|8147.9|8135.9|8150|8138|8145.7|8133.7|0
1613614500000|2021-02-18 02:15:00|8147.1|8135.1|8148|8136|8150.1|8138.1|8145.8|8133.8|0
1613614800000|2021-02-18 02:20:00|8147.9|8135.9|8148|8136|8149.1|8137.1|8147.9|8135.9|0
1613615100000|2021-02-18 02:25:00|8147.9|8135.9|8150.1|8138.1|8150.1|8138.1|8145.8|8133.8|0
1613615400000|2021-02-18 02:30:00|8150.9|8138.9|8152.2|8140.2|8154.3|8142.3|8147.9|8135.9|0
1613615700000|2021-02-18 02:35:00|8152.3|8140.3|8152.2|8140.2|8154.4|8142.4|8152.2|8140.2|0
1613616000000|2021-02-18 02:40:00|8151.8|8139.8|8154.3|8142.3|8154.3|8142.3|8150.1|8138.1|0
1613616300000|2021-02-18 02:45:00|8154.4|8142.4|8158.7|8146.7|8158.7|8146.7|8154.3|8142.3|0
1613616600000|2021-02-18 02:50:00|8157.9|8145.9|8160.9|8148.9|8161.1|8149.1|8156.5|8144.5|0
1613616900000|2021-02-18 02:55:00|8161|8149|8161|8149|8161.1|8149.1|8158.9|8146.9|0
1613617200000|2021-02-18 03:00:00|8161.1|8149.1|8157.8|8145.8|8163.2|8151.2|8156.7|8144.7|0
1613617500000|2021-02-18 03:05:00|8158.2|8146.2|8156.8|8144.8|8158.9|8146.9|8156.7|8144.7|0
1613617800000|2021-02-18 03:10:00|8156.9|8144.9|8155.5|8143.5|8158.9|8146.9|8154.5|8142.5|0
1613618100000|2021-02-18 03:15:00|8155.9|8143.9|8152.3|8140.3|8156.6|8144.6|8152.3|8140.3|0
1613618400000|2021-02-18 03:20:00|8152.2|8140.2|8143.4|8131.4|8152.2|8140.2|8143.2|8131.2|0
1613618700000|2021-02-18 03:25:00|8143.3|8131.3|8141.1|8129.1|8145.5|8133.5|8141|8129|0
1613619000000|2021-02-18 03:30:00|8141|8129|8136.6|8124.6|8141.1|8129.1|8135.6|8123.6|0
1613619300000|2021-02-18 03:35:00|8137.7|8125.7|8136.5|8124.5|8139.7|8127.7|8136.5|8124.5|0
1613619600000|2021-02-18 03:40:00|8136.6|8124.6|8140.4|8128.4|8140.8|8128.8|8136.6|8124.6|0
1613619900000|2021-02-18 03:45:00|8140.5|8128.5|8138.2|8126.2|8142.5|8130.5|8136.1|8124.1|0
1613620200000|2021-02-18 03:50:00|8137.8|8125.8|8137.5|8125.5|8139.4|8127.4|8135.3|8123.3|0
1613620500000|2021-02-18 03:55:00|8137.4|8125.4|8140.7|8128.7|8141.8|8129.8|8137.4|8125.4|0
1613620800000|2021-02-18 04:00:00|8141.1|8129.1|8137.1|8125.1|8141.1|8129.1|8136.1|8124.1|0
1613621100000|2021-02-18 04:05:00|8137.2|8125.2|8128.4|8116.4|8137.2|8125.2|8128.2|8116.2|0
1613621400000|2021-02-18 04:10:00|8128.3|8116.3|8127.2|8115.2|8130.5|8118.5|8126.2|8114.2|0
1613621700000|2021-02-18 04:15:00|8127.6|8115.6|8126.1|8114.1|8130.5|8118.5|8126.1|8114.1|0
1613622000000|2021-02-18 04:20:00|8125.3|8113.3|8130.6|8118.6|8130.6|8118.6|8124|8112|0
1613622300000|2021-02-18 04:25:00|8130.5|8118.5|8130.6|8118.6|8132.7|8120.7|8130.5|8118.5|0
1613622600000|2021-02-18 04:30:00|8130.7|8118.7|8132.8|8120.8|8132.9|8120.9|8130.6|8118.6|0
1613622900000|2021-02-18 04:35:00|8132.7|8120.7|8132.8|8120.8|8132.8|8120.8|8130.6|8118.6|0
1613623200000|2021-02-18 04:40:00|8132.9|8120.9|8132.8|8120.8|8132.9|8120.9|8132.8|8120.8|0
1613623500000|2021-02-18 04:45:00|8132|8120|8128.5|8116.5|8132|8120|8128.5|8116.5|0
1613623800000|2021-02-18 04:50:00|8128.6|8116.6|8129.6|8117.6|8130.7|8118.7|8128.5|8116.5|0
1613624100000|2021-02-18 04:55:00|8130.6|8118.6|8130.7|8118.7|8130.8|8118.8|8130.6|8118.6|0
1613624400000|2021-02-18 05:00:00|8130.6|8118.6|8134.9|8122.9|8134.9|8122.9|8128.5|8116.5|0
1613624700000|2021-02-18 05:05:00|8134.1|8122.1|8137.1|8125.1|8137.1|8125.1|8132.8|8120.8|0
1613625000000|2021-02-18 05:10:00|8137.5|8125.5|8137.2|8125.2|8141.4|8129.4|8137.1|8125.1|0
1613625300000|2021-02-18 05:15:00|8137.6|8125.6|8143.6|8131.6|8143.6|8131.6|8137.1|8125.1|0
1613625600000|2021-02-18 05:20:00|8144|8132|8142.4|8130.4|8145.7|8133.7|8141.3|8129.3|0
1613625900000|2021-02-18 05:25:00|8142.8|8130.8|8141.3|8129.3|8145.6|8133.6|8141.3|8129.3|0
1613626200000|2021-02-18 05:30:00|8141.4|8129.4|8142.5|8130.5|8143.6|8131.6|8141.4|8129.4|0
1613626500000|2021-02-18 05:35:00|8142.1|8130.1|8137.1|8125.1|8143.5|8131.5|8137.1|8125.1|0
1613626800000|2021-02-18 05:40:00|8137|8125|8138.2|8126.2|8139.3|8127.3|8137|8125|0
1613627100000|2021-02-18 05:45:00|8138.6|8126.6|8135|8123|8139.3|8127.3|8135|8123|0
1613627400000|2021-02-18 05:50:00|8135.1|8123.1|8130.7|8118.7|8137.1|8125.1|8130.7|8118.7|0
1613627700000|2021-02-18 05:55:00|8130.8|8118.8|8133|8121|8133|8121|8129.8|8117.8|0
1613628000000|2021-02-18 06:00:00|8132.9|8120.9|8135.3|8123.3|8137.4|8125.4|8130.8|8118.8|0
1613628300000|2021-02-18 06:05:00|8135.2|8123.2|8135.2|8123.2|8135.3|8123.3|8133|8121|0
1613628600000|2021-02-18 06:10:00|8135.1|8123.1|8129.4|8117.4|8135.2|8123.2|8127.4|8115.4|0
1613628900000|2021-02-18 06:15:00|8129.5|8117.5|8128.5|8116.5|8129.6|8117.6|8128.5|8116.5|0
1613629500000|2021-02-18 06:25:00|8128.6|8116.6|8137.1|8125.1|8137.1|8125.1|8128.6|8116.6|0
1613629800000|2021-02-18 06:30:00|8137|8125|8134.8|8122.8|8137.1|8125.1|8134.8|8122.8|0
1613630100000|2021-02-18 06:35:00|8134.9|8122.9|8132.7|8120.7|8134.9|8122.9|8132.7|8120.7|0
1613630400000|2021-02-18 06:40:00|8132.8|8120.8|8132.7|8120.7|8132.8|8120.8|8132.7|8120.7|0
1613630700000|2021-02-18 06:45:00|8133.1|8121.1|8130.5|8118.5|8134.8|8122.8|8128.3|8116.3|0
1613631000000|2021-02-18 06:50:00|8130.1|8118.1|8128.3|8116.3|8130.5|8118.5|8126.2|8114.2|0
1613631300000|2021-02-18 06:55:00|8127.5|8115.5|8122.1|8110.1|8127.5|8115.5|8122.1|8110.1|0
1613631600000|2021-02-18 07:00:00|8122.5|8110.5|8126.5|8121.5|8131|8126|8120|8110.3|44
1613631900000|2021-02-18 07:05:00|8127|8122|8121.5|8116.5|8127|8122|8121.5|8116.5|1
1613632200000|2021-02-18 07:10:00|8122|8117|8118|8113|8124.5|8119.5|8117|8112|6
1613632500000|2021-02-18 07:15:00|8117.5|8112.5|8120.5|8115.5|8120.5|8115.5|8113|8108|6
1613632800000|2021-02-18 07:20:00|8121|8116|8120.5|8115.5|8121|8116|8115.5|8110.5|3
1613633100000|2021-02-18 07:25:00|8120|8115|8121|8116|8122.5|8117.5|8119|8114|3
1613633400000|2021-02-18 07:30:00|8120.5|8115.5|8110|8105|8120.5|8115.5|8110|8105|14
1613633700000|2021-02-18 07:35:00|8110.5|8105.5|8113.5|8108.5|8114|8109|8110|8105|1
1613634000000|2021-02-18 07:40:00|8114|8109|8115.5|8110.5|8116.5|8111.5|8113.5|8108.5|3
1613634300000|2021-02-18 07:45:00|8115|8110|8110.5|8105.5|8115.5|8110.5|8109.5|8104.5|12
1613634600000|2021-02-18 07:50:00|8111|8106|8119|8114|8119.5|8114.5|8111|8106|16
1613634900000|2021-02-18 07:55:00|8118.5|8113.5|8120.5|8115.5|8120.5|8115.5|8113.5|8108.5|31
1613635200000|2021-02-18 08:00:00|8119|8114|8151|8146|8156|8151|8119|8114|430
1613635500000|2021-02-18 08:05:00|8152|8147|8160.5|8155.5|8171.5|8166.5|8152|8147|165
1613635800000|2021-02-18 08:10:00|8161|8156|8164|8159|8169.5|8164.5|8153|8148|210
1613636100000|2021-02-18 08:15:00|8164.5|8159.5|8154|8149|8167.5|8162.5|8150.5|8145.5|104
1613636400000|2021-02-18 08:20:00|8154.5|8149.5|8156|8151|8161|8156|8146|8141|123
1613636700000|2021-02-18 08:25:00|8155.5|8150.5|8145|8140|8165|8160|8143|8138|81
1613637000000|2021-02-18 08:30:00|8145.5|8140.5|8162.5|8157.5|8165|8160|8145|8140|77
1613637300000|2021-02-18 08:35:00|8163|8158|8149|8144|8163|8158|8149|8144|108
1613637600000|2021-02-18 08:40:00|8151|8146|8161|8156|8162.5|8157.5|8151|8146|287
1613637900000|2021-02-18 08:45:00|8163|8158|8167.5|8162.5|8169|8164|8160|8155|107
1613638200000|2021-02-18 08:50:00|8168.5|8163.5|8167.5|8162.5|8171|8166|8164|8159|99
1613638500000|2021-02-18 08:55:00|8168|8163|8168|8163|8169|8164|8162.5|8157.5|75
1613638800000|2021-02-18 09:00:00|8167.5|8162.5|8155|8150|8167.5|8162.5|8154.5|8149.5|74
1613639100000|2021-02-18 09:05:00|8154.5|8149.5|8143.5|8138.5|8155|8150|8143|8138|1014
1613639400000|2021-02-18 09:10:00|8144|8139|8145.5|8140.5|8147|8142|8140|8135|37
1613639700000|2021-02-18 09:15:00|8145|8140|8134|8129|8146.5|8141.5|8134|8129|29
1613640000000|2021-02-18 09:20:00|8133.5|8128.5|8129|8124|8135|8130|8126.5|8121.5|74
1613640300000|2021-02-18 09:25:00|8128.5|8123.5|8119|8114|8129|8124|8117|8112|87
1613640600000|2021-02-18 09:30:00|8121|8116|8118|8113|8124.5|8119.5|8114|8109|99
1613640900000|2021-02-18 09:35:00|8117|8112|8112|8107|8121|8116|8111.5|8106.5|47
1613641200000|2021-02-18 09:40:00|8112.5|8107.5|8123|8118|8123.5|8118.5|8109.5|8104.5|56
1613641500000|2021-02-18 09:45:00|8122.5|8117.5|8126|8121|8129|8124|8120|8115|86
1613641800000|2021-02-18 09:50:00|8125.5|8120.5|8116|8111|8125.5|8120.5|8116|8111|189
1613642100000|2021-02-18 09:55:00|8115.5|8110.5|8116.5|8111.5|8116.5|8111.5|8112|8107|161
1613642400000|2021-02-18 10:00:00|8116|8111|8119|8114|8123|8118|8115.5|8110.5|21
1613642700000|2021-02-18 10:05:00|8119.5|8114.5|8121|8116|8123|8118|8115|8110|31
1613643000000|2021-02-18 10:10:00|8121.5|8116.5|8119.5|8114.5|8125|8120|8118|8113|129
1613643300000|2021-02-18 10:15:00|8120|8115|8119|8114|8122|8117|8117|8112|14
1613643600000|2021-02-18 10:20:00|8118.5|8113.5|8116|8111|8119.5|8114.5|8115|8110|26
1613643900000|2021-02-18 10:25:00|8116.5|8111.5|8116|8111|8120.5|8115.5|8115.5|8110.5|30
1613644200000|2021-02-18 10:30:00|8115.5|8110.5|8113|8108|8121|8116|8112|8107|93
1613644500000|2021-02-18 10:35:00|8113.5|8108.5|8106|8101|8115|8110|8105.5|8100.5|132
1613644800000|2021-02-18 10:40:00|8105.5|8100.5|8095|8090|8106|8101|8095|8090|45
1613645100000|2021-02-18 10:45:00|8094.5|8089.5|8085|8080|8094.5|8089.5|8079.5|8074.5|231
1613645400000|2021-02-18 10:50:00|8085.5|8080.5|8084.5|8079.5|8086.5|8081.5|8080|8075|44
1613645700000|2021-02-18 10:55:00|8084|8079|8077|8072|8086|8081|8077|8072|178
1613646000000|2021-02-18 11:00:00|8076.5|8071.5|8066|8061|8079.5|8074.5|8062|8057|126
1613646300000|2021-02-18 11:05:00|8065.5|8060.5|8078|8073|8078.5|8073.5|8060.5|8055.5|85
1613646600000|2021-02-18 11:10:00|8077|8072|8079|8074|8083|8078|8077|8072|66
1613646900000|2021-02-18 11:15:00|8078.5|8073.5|8083|8078|8087|8082|8077|8072|45
1613647200000|2021-02-18 11:20:00|8081|8076|8087.5|8082.5|8087.5|8082.5|8079|8074|46
1613647500000|2021-02-18 11:25:00|8087|8082|8089.5|8084.5|8091|8086|8085.5|8080.5|65
1613647800000|2021-02-18 11:30:00|8089|8084|8084.5|8079.5|8089.5|8084.5|8082.5|8077.5|22
1613648100000|2021-02-18 11:35:00|8084|8079|8096.5|8091.5|8098.5|8093.5|8082.5|8077.5|17
1613648400000|2021-02-18 11:40:00|8096|8091|8104|8099|8104|8099|8094.5|8089.5|169
1613648700000|2021-02-18 11:45:00|8104.5|8099.5|8107.5|8102.5|8108.5|8103.5|8101.5|8096.5|53
1613649000000|2021-02-18 11:50:00|8108|8103|8110.5|8105.5|8112.5|8107.5|8107.5|8102.5|87
1613649300000|2021-02-18 11:55:00|8111|8106|8116.5|8111.5|8116.5|8111.5|8106.5|8101.5|104
1613649600000|2021-02-18 12:00:00|8117|8112|8116|8111|8120|8115|8114|8109|27
1613649900000|2021-02-18 12:05:00|8115.5|8110.5|8118.5|8113.5|8119.5|8114.5|8111.5|8106.5|67
1613650200000|2021-02-18 12:10:00|8119|8114|8121.5|8116.5|8126|8121|8118|8113|16
1613650500000|2021-02-18 12:15:00|8122|8117|8116|8111|8122.5|8117.5|8114|8109|13
1613650800000|2021-02-18 12:20:00|8115.5|8110.5|8120.5|8115.5|8121|8116|8115|8110|612
1613651100000|2021-02-18 12:25:00|8121|8116|8124|8119|8124.5|8119.5|8118|8113|23
1613651400000|2021-02-18 12:30:00|8123.5|8118.5|8125|8120|8126.5|8121.5|8117.5|8112.5|125
1613651700000|2021-02-18 12:35:00|8125.5|8120.5|8120.5|8115.5|8127|8122|8120|8115|36
1613652000000|2021-02-18 12:40:00|8117.9|8112.9|8114.4|8109.4|8120.9|8115.9|8113.9|8108.9|32
1613652300000|2021-02-18 12:45:00|8114.9|8109.9|8118.4|8113.4|8121.9|8116.9|8113.9|8108.9|101
1613652600000|2021-02-18 12:50:00|8118.9|8113.9|8110.9|8105.9|8119.9|8114.9|8110.4|8105.4|125
1613652900000|2021-02-18 12:55:00|8111.4|8106.4|8110.4|8105.4|8111.4|8106.4|8105.9|8100.9|15
1613653200000|2021-02-18 13:00:00|8110.9|8105.9|8109.4|8104.4|8113.9|8108.9|8107.9|8102.9|28
1613653500000|2021-02-18 13:05:00|8109.9|8104.9|8105.9|8100.9|8110.4|8105.4|8104.9|8099.9|23
1613653800000|2021-02-18 13:10:00|8105.4|8100.4|8103.9|8098.9|8107.9|8102.9|8102.4|8097.4|283
1613654100000|2021-02-18 13:15:00|8103.4|8098.4|8097.4|8092.4|8105.4|8100.4|8095.4|8090.4|58
1613654400000|2021-02-18 13:20:00|8097.9|8092.9|8098.4|8093.4|8098.4|8093.4|8094.4|8089.4|22
1613654700000|2021-02-18 13:25:00|8097.9|8092.9|8094.9|8089.9|8097.9|8092.9|8093.4|8088.4|51
1613655000000|2021-02-18 13:30:00|8095.4|8090.4|8089.4|8084.4|8096.4|8091.4|8089.4|8084.4|23
1613655300000|2021-02-18 13:35:00|8089.9|8084.9|8080.9|8075.9|8091.9|8086.9|8077.4|8072.4|42
1613655600000|2021-02-18 13:40:00|8081.9|8076.9|8085.4|8080.4|8086.9|8081.9|8079.4|8074.4|135
1613655900000|2021-02-18 13:45:00|8084.9|8079.9|8079.9|8074.9|8084.9|8079.9|8072.9|8067.9|253
1613656200000|2021-02-18 13:50:00|8079.4|8074.4|8079.9|8074.9|8082.4|8077.4|8076.4|8071.4|12
1613656500000|2021-02-18 13:55:00|8079.4|8074.4|8079.4|8074.4|8080.9|8075.9|8075.9|8070.9|14
1613656800000|2021-02-18 14:00:00|8079.9|8074.9|8082.9|8077.9|8086.9|8081.9|8074.9|8069.9|26
1613657100000|2021-02-18 14:05:00|8083.4|8078.4|8082.4|8077.4|8088.9|8083.9|8080.9|8075.9|93
1613657400000|2021-02-18 14:10:00|8081.9|8076.9|8083.4|8078.4|8088.9|8083.9|8079.4|8074.4|44
1613657700000|2021-02-18 14:15:00|8082.9|8077.9|8082.9|8077.9|8086.9|8081.9|8077.9|8072.9|286
1613658000000|2021-02-18 14:20:00|8082.4|8077.4|8091.4|8086.4|8094.4|8089.4|8081.4|8076.4|135
1613658300000|2021-02-18 14:25:00|8091.9|8086.9|8092.9|8087.9|8093.9|8088.9|8089.4|8084.4|24
1613658600000|2021-02-18 14:30:00|8092.4|8087.4|8093.4|8088.4|8096.4|8091.4|8088.9|8083.9|57
1613658900000|2021-02-18 14:35:00|8092.9|8087.9|8091.9|8086.9|8101.9|8096.9|8090.4|8085.4|79
1613659200000|2021-02-18 14:40:00|8091.4|8086.4|8093.9|8088.9|8099.4|8094.4|8083.4|8078.4|257
1613659500000|2021-02-18 14:45:00|8092.9|8087.9|8095.4|8090.4|8102.4|8097.4|8090.9|8085.9|62
1613659800000|2021-02-18 14:50:00|8095.9|8090.9|8090.9|8085.9|8096.4|8091.4|8090.4|8085.4|40
1613660100000|2021-02-18 14:55:00|8091.4|8086.4|8102.9|8097.9|8103.9|8098.9|8088.4|8083.4|69
1613660400000|2021-02-18 15:00:00|8102.4|8097.4|8093.9|8088.9|8103.4|8098.4|8093.9|8088.9|57
1613660700000|2021-02-18 15:05:00|8094.4|8089.4|8072.4|8067.4|8094.4|8089.4|8069.9|8064.9|61
1613661000000|2021-02-18 15:10:00|8073.7|8068.7|8070.2|8065.2|8082.2|8077.2|8068.7|8063.7|102
1613661300000|2021-02-18 15:15:00|8071.2|8066.2|8058.2|8053.2|8071.2|8066.2|8057.7|8052.7|51
1613661600000|2021-02-18 15:20:00|8058.7|8053.7|8061.2|8056.2|8065.2|8060.2|8058.2|8053.2|55
1613661900000|2021-02-18 15:25:00|8060.7|8055.7|8063.2|8058.2|8064.2|8059.2|8052.2|8047.2|283
1613662200000|2021-02-18 15:30:00|8062.7|8057.7|8059.7|8054.7|8062.7|8057.7|8052.2|8047.2|100
1613662500000|2021-02-18 15:35:00|8059.2|8054.2|8065.7|8060.7|8068.7|8063.7|8056.7|8051.7|151
1613662800000|2021-02-18 15:40:00|8065.2|8060.2|8059.2|8054.2|8065.2|8060.2|8058.7|8053.7|80
1613663100000|2021-02-18 15:45:00|8058.7|8053.7|8062.7|8057.7|8062.7|8057.7|8052.2|8047.2|57
1613663400000|2021-02-18 15:50:00|8062.2|8057.2|8060.2|8055.2|8064.2|8059.2|8057.2|8052.2|79
1613663700000|2021-02-18 15:55:00|8059.7|8054.7|8051.2|8046.2|8060.2|8055.2|8050.2|8045.2|56
1613664000000|2021-02-18 16:00:00|8051.7|8046.7|8055.7|8050.7|8062.2|8057.2|8050.2|8045.2|157
1613664300000|2021-02-18 16:05:00|8057.7|8052.7|8056.7|8051.7|8063.2|8058.2|8054.2|8049.2|98
1613664600000|2021-02-18 16:10:00|8057.2|8052.2|8070.7|8065.7|8070.7|8065.7|8056.7|8051.7|364
1613664900000|2021-02-18 16:15:00|8070.2|8065.2|8067.7|8062.7|8076.7|8071.7|8062.7|8057.7|236
1613665200000|2021-02-18 16:20:00|8068.2|8063.2|8062.2|8057.2|8069.2|8064.2|8062.2|8057.2|69
1613665500000|2021-02-18 16:25:00|8062.7|8057.7|8064.2|8059.2|8066.2|8061.2|8059.2|8054.2|218
1613665800000|2021-02-18 16:30:00|8065.7|8057.7|8061.7|8052.7|8070.7|8063.7|8057.7|8049.7|390
1613666100000|2021-02-18 16:35:00|8060.7|8053.7|8057.7|8050.7|8065.7|8058.7|8055.7|8048.7|215
1613666400000|2021-02-18 16:40:00|8059.7|8051.7|8063.7|8055.7|8063.7|8056.7|8056.7|8048.7|183
1613666700000|2021-02-18 16:45:00|8062.7|8053.7|8060.7|8054.7|8062.7|8055.7|8059.7|8052.7|613
1613667000000|2021-02-18 16:50:00|8061.7|8055.7|8067.7|8060.7|8067.7|8060.7|8060.7|8054.7|40
1613667300000|2021-02-18 16:55:00|8066.7|8059.7|8067.7|8059.7|8068.7|8061.7|8063.7|8055.7|179
1613667600000|2021-02-18 17:00:00|8066.7|8058.7|8062.7|8055.7|8066.7|8059.7|8062.7|8054.7|3
1613667900000|2021-02-18 17:05:00|8063.7|8054.7|8064.7|8056.7|8064.7|8056.7|8060.7|8051.7|12
1613668200000|2021-02-18 17:10:00|8063.7|8054.7|8065.7|8056.7|8067.7|8060.7|8061.7|8054.7|6
1613668500000|2021-02-18 17:15:00|8064.7|8055.7|8067.7|8059.7|8067.7|8059.7|8061.7|8052.7|5
1613668800000|2021-02-18 17:20:00|8068.7|8060.7|8070.7|8062.7|8071.7|8062.7|8067.7|8060.7|5
1613669100000|2021-02-18 17:25:00|8071.7|8065.7|8069.7|8060.7|8071.7|8065.7|8066.7|8058.7|3
1613669400000|2021-02-18 17:30:00|8068.7|8059.7|8063.7|8056.7|8069.7|8059.7|8063.7|8056.7|0
1613669700000|2021-02-18 17:35:00|8065.7|8057.7|8064.7|8056.7|8065.7|8057.7|8063.7|8055.7|1
1613670000000|2021-02-18 17:40:00|8063.7|8057.7|8063.7|8055.7|8066.7|8058.7|8063.7|8055.7|0
1613670300000|2021-02-18 17:45:00|8065.7|8056.7|8064.7|8056.7|8065.7|8058.7|8064.7|8056.7|40
1613670600000|2021-02-18 17:50:00|8062.7|8055.7|8056.7|8049.7|8062.7|8055.7|8056.7|8048.7|12
1613670900000|2021-02-18 17:55:00|8058.7|8050.7|8059.7|8052.7|8061.7|8053.7|8056.7|8050.7|24
1613671200000|2021-02-18 18:00:00|8058.7|8051.7|8057.7|8049.7|8058.7|8051.7|8057.7|8048.7|6
1613671500000|2021-02-18 18:05:00|8061.7|8048.7|8057.7|8049.7|8061.7|8053.7|8057.7|8048.7|4
1613671800000|2021-02-18 18:10:00|8056.7|8050.7|8058.7|8048.7|8059.7|8051.7|8055.7|8048.7|6
1613672100000|2021-02-18 18:15:00|8059.7|8049.7|8065.7|8055.7|8065.7|8055.7|8057.7|8048.7|1
1613672400000|2021-02-18 18:20:00|8064.7|8056.7|8071.7|8062.7|8071.7|8064.7|8063.7|8054.7|2
1613672700000|2021-02-18 18:25:00|8070.7|8063.7|8073.7|8064.7|8073.7|8066.7|8069.7|8059.7|1
1613673000000|2021-02-18 18:30:00|8075.7|8065.7|8072.7|8063.7|8075.7|8065.7|8071.7|8062.7|0
1613673300000|2021-02-18 18:35:00|8070.7|8061.7|8073.7|8063.7|8073.7|8063.7|8069.7|8061.7|3
1613673600000|2021-02-18 18:40:00|8072.7|8061.7|8073.7|8064.7|8073.7|8064.7|8069.7|8061.7|6
1613673900000|2021-02-18 18:45:00|8072.7|8065.7|8070.7|8062.7|8073.7|8065.7|8068.7|8060.7|1
1613674200000|2021-02-18 18:50:00|8068.7|8060.7|8070.7|8062.7|8072.7|8066.7|8065.7|8055.7|52
1613674500000|2021-02-18 18:55:00|8071.7|8064.7|8075.3|8063.3|8078.7|8071.7|8070.7|8062.7|10
1613674800000|2021-02-18 19:00:00|8075.4|8063.4|8082.3|8070.3|8082.4|8070.4|8075.2|8063.2|0
1613675100000|2021-02-18 19:05:00|8082.2|8070.2|8081.9|8069.9|8082.7|8070.7|8081.9|8069.9|0
1613675400000|2021-02-18 19:10:00|8082|8070|8084|8072|8084.2|8072.2|8081.7|8069.7|0
1613675700000|2021-02-18 19:15:00|8084.1|8072.1|8082.1|8070.1|8084.4|8072.4|8081.8|8069.8|0
1613676000000|2021-02-18 19:20:00|8082.2|8070.2|8083.7|8071.7|8084.1|8072.1|8081.5|8069.5|0
1613676300000|2021-02-18 19:25:00|8083.6|8071.6|8081.7|8069.7|8083.9|8071.9|8081.6|8069.6|0
1613676600000|2021-02-18 19:30:00|8081.8|8069.8|8085.9|8073.9|8085.9|8073.9|8081.7|8069.7|17203
1613676900000|2021-02-18 19:35:00|8085.8|8073.8|8085.8|8073.8|8086|8074|8083.8|8071.8|0
1613677200000|2021-02-18 19:40:00|8085.9|8073.9|8083.5|8071.5|8086|8074|8083.4|8071.4|0
1613677500000|2021-02-18 19:45:00|8083.6|8071.6|8085.6|8073.6|8086.8|8074.8|8083.6|8071.6|0
1613677800000|2021-02-18 19:50:00|8085.5|8073.5|8084.6|8072.6|8086.7|8074.7|8084.2|8072.2|0
1613678100000|2021-02-18 19:55:00|8084.7|8072.7|8091.3|8079.3|8093.3|8081.3|8084.5|8072.5|0
1613678400000|2021-02-18 20:00:00|8091.2|8079.2|8092.6|8080.6|8092.7|8080.7|8088.4|8076.4|0
1613678700000|2021-02-18 20:05:00|8092.5|8080.5|8094.8|8082.8|8094.9|8082.9|8090.5|8078.5|0
1613679000000|2021-02-18 20:10:00|8094.7|8082.7|8092.9|8080.9|8094.9|8082.9|8092.7|8080.7|0
1613679300000|2021-02-18 20:15:00|8094|8082|8091.9|8079.9|8094.4|8082.4|8091.9|8079.9|0
1613679600000|2021-02-18 20:20:00|8092|8080|8087.5|8075.5|8092|8080|8087.5|8075.5|0
1613679900000|2021-02-18 20:25:00|8087.6|8075.6|8091.3|8079.3|8092|8080|8087.6|8075.6|0
1613680200000|2021-02-18 20:30:00|8091.2|8079.2|8089.5|8077.5|8093.9|8081.9|8089.3|8077.3|0
1613680500000|2021-02-18 20:35:00|8089.6|8077.6|8089.6|8077.6|8093.1|8081.1|8089.5|8077.5|0
1613680800000|2021-02-18 20:40:00|8089.5|8077.5|8089.7|8077.7|8089.8|8077.8|8087.4|8075.4|0
1613681100000|2021-02-18 20:45:00|8089.6|8077.6|8085|8073|8092|8080|8085|8073|0
1613681400000|2021-02-18 20:50:00|8085.3|8073.3|8084.6|8072.6|8087.4|8075.4|8082.5|8070.5|0
1613681700000|2021-02-18 20:55:00|8084.7|8072.7|8086.3|8074.3|8090|8078|8082.6|8070.6|0
1613682000000|2021-02-18 21:00:00|8087.2|8075.2|8086.6|8074.6|8092|8080|8085.9|8073.9|0
1613682300000|2021-02-18 21:05:00|8086.5|8074.5|8089.2|8077.2|8089.2|8077.2|8085.9|8073.9|0
1613682600000|2021-02-18 21:10:00|8089|8077|8085.5|8073.5|8089.9|8077.9|8084.6|8072.6|0
1613682900000|2021-02-18 21:15:00|8085.4|8073.4|8085.3|8073.3|8085.5|8073.5|8084.3|8072.3|0
1613683200000|2021-02-18 21:20:00|8085.1|8073.1|8084.7|8072.7|8085.3|8073.3|8084.3|8072.3|0
1613683500000|2021-02-18 21:25:00|8084.5|8072.5|8085.1|8073.1|8085.3|8073.3|8084.1|8072.1|0
1613683800000|2021-02-18 21:30:00|8084.5|8072.5|8087.3|8075.3|8088.2|8076.2|8084.5|8072.5|0
1613684100000|2021-02-18 21:35:00|8086.9|8074.9|8087.8|8075.8|8088.2|8076.2|8086.4|8074.4|0
1613684400000|2021-02-18 21:40:00|8087.7|8075.7|8087.8|8075.8|8088.2|8076.2|8086.4|8074.4|0
1613684700000|2021-02-18 21:45:00|8088.2|8076.2|8085.8|8073.8|8088.2|8076.2|8085.4|8073.4|0
1613685000000|2021-02-18 21:50:00|8085.4|8073.4|8084.1|8072.1|8085.8|8073.8|8083.6|8071.6|0
1613685300000|2021-02-18 21:55:00|8084|8072|8086.4|8074.4|8086.9|8074.9|8083.2|8071.2|0
1613685600000|2021-02-18 22:00:00|8085.3|8073.3|8085.9|8073.9|8086.4|8074.4|8085.3|8073.3|0
1613685900000|2021-02-18 22:05:00|8086.1|8074.1|8085.9|8073.9|8086.1|8074.1|8085.9|8073.9|0
1613686200000|2021-02-18 22:10:00|8085.7|8073.7|8088.3|8076.3|8088.3|8076.3|8085.7|8073.7|0
1613686500000|2021-02-18 22:15:00|8087.7|8075.7|8087.3|8075.3|8088.3|8076.3|8087.1|8075.1|0
1613686800000|2021-02-18 22:20:00|8087.1|8075.1|8087.5|8075.5|8088.3|8076.3|8087.1|8075.1|0
1613687100000|2021-02-18 22:25:00|8087.7|8075.7|8088.3|8076.3|8088.3|8076.3|8087.5|8075.5|0
1613687400000|2021-02-18 22:30:00|8087.7|8075.7|8087.7|8075.7|8088.3|8076.3|8087.7|8075.7|0
1613687700000|2021-02-18 22:35:00|8087.5|8075.5|8088.3|8076.3|8088.3|8076.3|8087.5|8075.5|0
1613688000000|2021-02-18 22:40:00|8088.1|8076.1|8088.5|8076.5|8088.5|8076.5|8087.7|8075.7|0
1613688300000|2021-02-18 22:45:00|8088.3|8076.3|8088.3|8076.3|8088.7|8076.7|8087.7|8075.7|0
1613688600000|2021-02-18 22:50:00|8088.5|8076.5|8088.5|8076.5|8088.7|8076.7|8088.5|8076.5|0
1613688900000|2021-02-18 22:55:00|8088.7|8076.7|8088.7|8076.7|8088.9|8076.9|8088.7|8076.7|0
1613689200000|2021-02-18 23:00:00|8087.5|8075.5|8091.6|8079.6|8091.6|8079.6|8085.3|8073.3|0
1613689500000|2021-02-18 23:05:00|8091.4|8079.4|8095.6|8083.6|8096.1|8084.1|8091.2|8079.2|0
1613689800000|2021-02-18 23:10:00|8095.7|8083.7|8092.7|8080.7|8096.1|8084.1|8092|8080|0
1613690100000|2021-02-18 23:15:00|8092.9|8080.9|8092.7|8080.7|8094|8082|8092.7|8080.7|0
1613690400000|2021-02-18 23:20:00|8092.9|8080.9|8088.2|8076.2|8093.1|8081.1|8087.8|8075.8|0
1613690700000|2021-02-18 23:25:00|8088.3|8076.3|8088.6|8076.6|8090|8078|8087.9|8075.9|0
1613691000000|2021-02-18 23:30:00|8088.7|8076.7|8085.8|8073.8|8089.5|8077.5|8084.3|8072.3|0
1613691300000|2021-02-18 23:35:00|8085.4|8073.4|8082.7|8070.7|8085.8|8073.8|8082.5|8070.5|0
1613691600000|2021-02-18 23:40:00|8082.8|8070.8|8077.5|8065.5|8084.1|8072.1|8077|8065|0
1613691900000|2021-02-18 23:45:00|8077.4|8065.4|8076.4|8064.4|8077.4|8065.4|8072.8|8060.8|0
1613692200000|2021-02-18 23:50:00|8076.6|8064.6|8074.2|8062.2|8076.8|8064.8|8071.8|8059.8|0
1613692500000|2021-02-18 23:55:00|8074.4|8062.4|8075.5|8063.5|8076.4|8064.4|8073.1|8061.1|0
1613692800000|2021-02-19 00:00:00|8075.1|8063.1|8076|8064|8078.3|8066.3|8074.2|8062.2|0
1613693100000|2021-02-19 00:05:00|8076.4|8064.4|8076.4|8064.4|8078.1|8066.1|8073.8|8061.8|0
1613693400000|2021-02-19 00:10:00|8076.8|8064.8|8074.4|8062.4|8076.8|8064.8|8074.4|8062.4|0
1613693700000|2021-02-19 00:15:00|8074|8062|8078.9|8066.9|8078.9|8066.9|8070.4|8058.4|0
1613694000000|2021-02-19 00:20:00|8078.8|8066.8|8083.1|8071.1|8085.2|8073.2|8078.8|8066.8|0
1613694300000|2021-02-19 00:25:00|8083|8071|8080.8|8068.8|8083.1|8071.1|8080.8|8068.8|0
1613694600000|2021-02-19 00:30:00|8080.9|8068.9|8082.9|8070.9|8083|8071|8080.8|8068.8|0
1613694900000|2021-02-19 00:35:00|8083|8071|8080.9|8068.9|8083|8071|8080.8|8068.8|0
1613695200000|2021-02-19 00:40:00|8080.8|8068.8|8085.1|8073.1|8085.1|8073.1|8079.7|8067.7|0
1613695500000|2021-02-19 00:45:00|8085|8073|8085.1|8073.1|8085.1|8073.1|8080.9|8068.9|0
1613695800000|2021-02-19 00:50:00|8085|8073|8080.9|8068.9|8085|8073|8080.8|8068.8|0
1613696100000|2021-02-19 00:55:00|8080.5|8068.5|8083.1|8071.1|8085.2|8073.2|8079.8|8067.8|0
1613696400000|2021-02-19 01:00:00|8083.5|8071.5|8090|8078|8090|8078|8081|8069|0
1613696700000|2021-02-19 01:05:00|8089.9|8077.9|8087.7|8075.7|8092.1|8080.1|8087.7|8075.7|0
1613697000000|2021-02-19 01:10:00|8088.5|8076.5|8081.1|8069.1|8089.8|8077.8|8081.1|8069.1|0
1613697300000|2021-02-19 01:15:00|8080.3|8068.3|8081.2|8069.2|8083.3|8071.3|8078.9|8066.9|0
1613697600000|2021-02-19 01:20:00|8081.6|8069.6|8079|8067|8083.3|8071.3|8079|8067|0
1613697900000|2021-02-19 01:25:00|8079.4|8067.4|8070.2|8058.2|8081.1|8069.1|8070.2|8058.2|0
1613698200000|2021-02-19 01:30:00|8069.4|8057.4|8056.7|8044.7|8069.4|8057.4|8054.8|8042.8|0
1613698500000|2021-02-19 01:35:00|8056.6|8044.6|8065.3|8053.3|8065.3|8053.3|8052.5|8040.5|0
1613698800000|2021-02-19 01:40:00|8065.2|8053.2|8061|8049|8065.3|8053.3|8061|8049|0
1613699100000|2021-02-19 01:45:00|8061.1|8049.1|8063.1|8051.1|8063.2|8051.2|8060.9|8048.9|0
1613699400000|2021-02-19 01:50:00|8062.7|8050.7|8066.3|8054.3|8067.4|8055.4|8061|8049|0
1613699700000|2021-02-19 01:55:00|8065.9|8053.9|8069.5|8057.5|8069.5|8057.5|8065.2|8053.2|0
1613700000000|2021-02-19 02:00:00|8069.9|8057.9|8067.4|8055.4|8070.6|8058.6|8065.2|8053.2|0
1613700300000|2021-02-19 02:05:00|8067.3|8055.3|8067.4|8055.4|8069.5|8057.5|8065.2|8053.2|0
1613700600000|2021-02-19 02:10:00|8067.3|8055.3|8065.2|8053.2|8067.4|8055.4|8065.2|8053.2|0
1613700900000|2021-02-19 02:15:00|8065.3|8053.3|8055.5|8043.5|8065.3|8053.3|8054.5|8042.5|0
1613701200000|2021-02-19 02:20:00|8055.1|8043.1|8053.4|8041.4|8056.7|8044.7|8052.4|8040.4|0
1613701500000|2021-02-19 02:25:00|8053.3|8041.3|8057.3|8045.3|8058.3|8046.3|8051.3|8039.3|0
1613701800000|2021-02-19 02:30:00|8057.2|8045.2|8055|8043|8059.4|8047.4|8052.9|8040.9|0
1613702100000|2021-02-19 02:35:00|8054.2|8042.2|8047.8|8035.8|8057.1|8045.1|8045.7|8033.7|0
1613702400000|2021-02-19 02:40:00|8047|8035|8047.7|8035.7|8050.1|8038.1|8043.5|8031.5|0
1613702700000|2021-02-19 02:45:00|8047.8|8035.8|8048.8|8036.8|8052.1|8040.1|8047.7|8035.7|0
1613703000000|2021-02-19 02:50:00|8048.4|8036.4|8046.5|8034.5|8050.8|8038.8|8046.5|8034.5|0
1613703300000|2021-02-19 02:55:00|8046.1|8034.1|8046.2|8034.2|8049.4|8037.4|8045.1|8033.1|0
1613703600000|2021-02-19 03:00:00|8046.6|8034.6|8047.3|8035.3|8047.3|8035.3|8045.1|8033.1|0
1613703900000|2021-02-19 03:05:00|8047.2|8035.2|8049.4|8037.4|8049.4|8037.4|8045.1|8033.1|0
1613704200000|2021-02-19 03:10:00|8049.3|8037.3|8052.6|8040.6|8052.6|8040.6|8049.3|8037.3|0
1613704500000|2021-02-19 03:15:00|8051.6|8039.6|8053.6|8041.6|8053.7|8041.7|8051.5|8039.5|0
1613704800000|2021-02-19 03:20:00|8053.7|8041.7|8051.6|8039.6|8053.7|8041.7|8049.4|8037.4|0
1613705100000|2021-02-19 03:25:00|8051.5|8039.5|8055.7|8043.7|8057.8|8045.8|8051.5|8039.5|0
1613705400000|2021-02-19 03:30:00|8056.8|8044.8|8057.8|8045.8|8057.8|8045.8|8053.6|8041.6|0
1613705700000|2021-02-19 03:35:00|8058.6|8046.6|8062|8050|8064.1|8052.1|8058.6|8046.6|0
1613706000000|2021-02-19 03:40:00|8062.8|8050.8|8064.1|8052.1|8064.1|8052.1|8059.9|8047.9|0
1613706300000|2021-02-19 03:45:00|8064|8052|8057.7|8045.7|8064.1|8052.1|8056.6|8044.6|0
1613706600000|2021-02-19 03:50:00|8057.6|8045.6|8055.7|8043.7|8057.8|8045.8|8053.5|8041.5|0
1613706900000|2021-02-19 03:55:00|8055.6|8043.6|8053.5|8041.5|8057.8|8045.8|8053.5|8041.5|0
1613707200000|2021-02-19 04:00:00|8053.6|8041.6|8055.6|8043.6|8055.7|8043.7|8053.5|8041.5|0
1613707500000|2021-02-19 04:05:00|8055.7|8043.7|8053.5|8041.5|8056.7|8044.7|8053.5|8041.5|0
1613707800000|2021-02-19 04:10:00|8053.9|8041.9|8054.5|8042.5|8057.8|8045.8|8053.5|8041.5|0
1613708100000|2021-02-19 04:15:00|8054.6|8042.6|8057.4|8045.4|8057.5|8045.5|8054.6|8042.6|0
1613708400000|2021-02-19 04:20:00|8057.5|8045.5|8059.6|8047.6|8059.6|8047.6|8057.5|8045.5|0
1613708700000|2021-02-19 04:25:00|8059.5|8047.5|8057.5|8045.5|8059.6|8047.6|8057.5|8045.5|0
1613709000000|2021-02-19 04:30:00|8058.2|8046.2|8059.6|8047.6|8059.6|8047.6|8058.2|8046.2|0
1613709300000|2021-02-19 04:35:00|8060.4|8048.4|8066|8054|8066|8054|8060.4|8048.4|0
1613709600000|2021-02-19 04:40:00|8068.1|8056.1|8068.1|8056.1|8068.1|8056.1|8066|8054|0
1613709900000|2021-02-19 04:45:00|8068|8056|8066|8054|8068.1|8056.1|8065.9|8053.9|0
1613710200000|2021-02-19 04:50:00|8065.9|8053.9|8063.9|8051.9|8066|8054|8063.8|8051.8|0
1613710500000|2021-02-19 04:55:00|8063.8|8051.8|8062.8|8050.8|8065.9|8053.9|8061.7|8049.7|0
1613710800000|2021-02-19 05:00:00|8063.2|8051.2|8066|8054|8068.3|8056.3|8063.2|8051.2|0
1613711100000|2021-02-19 05:05:00|8065.7|8053.7|8068.2|8056.2|8068.3|8056.3|8063.9|8051.9|0
1613711400000|2021-02-19 05:10:00|8068.3|8056.3|8070.5|8058.5|8070.6|8058.6|8068.3|8056.3|0
1613711700000|2021-02-19 05:15:00|8070.6|8058.6|8070.4|8058.4|8072.6|8060.6|8068.4|8056.4|0
1613712000000|2021-02-19 05:20:00|8069.6|8057.6|8070.5|8058.5|8070.5|8058.5|8068.3|8056.3|0
1613712300000|2021-02-19 05:25:00|8070.4|8058.4|8066.2|8054.2|8070.4|8058.4|8066.2|8054.2|0
1613712600000|2021-02-19 05:30:00|8065.4|8053.4|8070.5|8058.5|8070.5|8058.5|8064.1|8052.1|0
1613712900000|2021-02-19 05:35:00|8070.4|8058.4|8074.7|8062.7|8074.8|8062.8|8068.4|8056.4|0
1613713200000|2021-02-19 05:40:00|8074.8|8062.8|8074.7|8062.7|8074.8|8062.8|8072.6|8060.6|0
1613713500000|2021-02-19 05:45:00|8073.9|8061.9|8076.9|8064.9|8076.9|8064.9|8072.6|8060.6|0
1613713800000|2021-02-19 05:50:00|8076.1|8064.1|8077.1|8065.1|8077.1|8065.1|8074.8|8062.8|0
1613714100000|2021-02-19 05:55:00|8077|8065|8079.2|8067.2|8081.3|8069.3|8077|8065|0
1613714400000|2021-02-19 06:00:00|8079.1|8067.1|8079.2|8067.2|8079.2|8067.2|8074.9|8062.9|0
1613714700000|2021-02-19 06:05:00|8081.3|8069.3|8081.7|8069.7|8083.7|8071.7|8081.3|8069.3|0
1613715000000|2021-02-19 06:10:00|8081.6|8069.6|8081.7|8069.7|8083.8|8071.8|8079.5|8067.5|0
1613715300000|2021-02-19 06:15:00|8081.8|8069.8|8086.1|8074.1|8086.1|8074.1|8081.8|8069.8|0
1613715600000|2021-02-19 06:20:00|8086|8074|8081.4|8069.4|8086.1|8074.1|8080.3|8068.3|0
1613715900000|2021-02-19 06:25:00|8081|8069|8078.2|8066.2|8081.4|8069.4|8078.1|8066.1|0
1613716200000|2021-02-19 06:30:00|8079|8067|8078.8|8066.8|8080.3|8068.3|8078.1|8066.1|0
1613716500000|2021-02-19 06:35:00|8079.6|8067.6|8080.9|8068.9|8082.9|8070.9|8076.7|8064.7|0
1613716800000|2021-02-19 06:40:00|8080.8|8068.8|8086.1|8074.1|8086.1|8074.1|8080.8|8068.8|0
1613717100000|2021-02-19 06:45:00|8087.1|8075.1|8089.1|8077.1|8090.4|8078.4|8087.1|8075.1|0
1613717400000|2021-02-19 06:50:00|8090.1|8078.1|8086.9|8074.9|8093.2|8081.2|8086.9|8074.9|0
1613717700000|2021-02-19 06:55:00|8087|8075|8090|8078|8090.1|8078.1|8084.9|8072.9|0
1613718000000|2021-02-19 07:00:00|8089.8|8077.8|8081.2|8076.2|8092.2|8087.2|8081.2|8074|57
1613718300000|2021-02-19 07:05:00|8081.7|8076.7|8078.2|8073.2|8084.2|8079.2|8076.7|8071.7|16
1613718600000|2021-02-19 07:10:00|8077.7|8072.7|8079.7|8074.7|8080.7|8075.7|8076.7|8071.7|9
1613718900000|2021-02-19 07:15:00|8079.2|8074.2|8080.7|8075.7|8083.2|8078.2|8078.7|8073.7|12
1613719200000|2021-02-19 07:20:00|8080.2|8075.2|8079.2|8074.2|8080.2|8075.2|8077.2|8072.2|2
1613719500000|2021-02-19 07:25:00|8078.7|8073.7|8079.2|8074.2|8079.2|8074.2|8078.2|8073.2|2
1613719800000|2021-02-19 07:30:00|8078.7|8073.7|8076.2|8071.2|8079.7|8074.7|8075.2|8070.2|6
1613720100000|2021-02-19 07:35:00|8076.7|8071.7|8082.7|8077.7|8083.2|8078.2|8076.7|8071.7|7
1613720400000|2021-02-19 07:40:00|8081.2|8076.2|8081.7|8076.7|8082.7|8077.7|8081.2|8076.2|11
1613720700000|2021-02-19 07:45:00|8082.2|8077.2|8074.7|8069.7|8082.2|8077.2|8074.7|8069.7|9
1613721000000|2021-02-19 07:50:00|8075.2|8070.2|8079.2|8074.2|8080.7|8075.7|8073.7|8068.7|17
1613721300000|2021-02-19 07:55:00|8078.7|8073.7|8073.2|8068.2|8081.7|8076.7|8071.7|8066.7|43
1613721600000|2021-02-19 08:00:00|8075.2|8070.2|8066.2|8061.2|8084.2|8079.2|8062.7|8057.7|372
1613721900000|2021-02-19 08:05:00|8066.7|8061.7|8055.2|8050.2|8072.7|8067.7|8052.7|8047.7|123
1613722200000|2021-02-19 08:10:00|8055.7|8050.7|8040.2|8035.2|8058.2|8053.2|8039.7|8034.7|170
1613722500000|2021-02-19 08:15:00|8043.2|8038.2|8040.2|8035.2|8059.2|8054.2|8034.2|8029.2|235
1613722800000|2021-02-19 08:20:00|8039.7|8034.7|8040.7|8035.7|8044.7|8039.7|8036.7|8031.7|79
1613723100000|2021-02-19 08:25:00|8041.2|8036.2|8035.2|8030.2|8043.7|8038.7|8033.7|8028.7|171
1613723400000|2021-02-19 08:30:00|8041.2|8036.2|8039.2|8034.2|8048.2|8043.2|8032.2|8027.2|134
1613723700000|2021-02-19 08:35:00|8038.7|8033.7|8052.7|8047.7|8054.7|8049.7|8038.2|8033.2|67
1613724000000|2021-02-19 08:40:00|8050.1|8045.1|8030.6|8025.6|8054.6|8049.6|8030.1|8025.1|101
1613724300000|2021-02-19 08:45:00|8030.1|8025.1|8022.1|8017.1|8031.1|8026.1|8017.6|8012.6|339
1613724600000|2021-02-19 08:50:00|8022.6|8017.6|8030.6|8025.6|8031.1|8026.1|8022.1|8017.1|83
1613724900000|2021-02-19 08:55:00|8031.1|8026.1|8046.1|8041.1|8048.1|8043.1|8031.1|8026.1|77
1613725200000|2021-02-19 09:00:00|8047.1|8042.1|8038.6|8033.6|8048.6|8043.6|8038.1|8033.1|97
1613725500000|2021-02-19 09:05:00|8038.1|8033.1|8039.1|8034.1|8044.6|8039.6|8032.6|8027.6|35
1613725800000|2021-02-19 09:10:00|8038.6|8033.6|8051.1|8046.1|8051.6|8046.6|8037.1|8032.1|91
1613726100000|2021-02-19 09:15:00|8050.6|8045.6|8062.1|8057.1|8063.1|8058.1|8048.6|8043.6|86
1613726400000|2021-02-19 09:20:00|8062.6|8057.6|8066.1|8061.1|8068.1|8063.1|8061.1|8056.1|74
1613726700000|2021-02-19 09:25:00|8067.6|8062.6|8060.1|8055.1|8069.6|8064.6|8058.1|8053.1|49
1613727000000|2021-02-19 09:30:00|8060.6|8055.6|8080.6|8075.6|8080.6|8075.6|8060.6|8055.6|150
1613727300000|2021-02-19 09:35:00|8081.1|8076.1|8095.1|8090.1|8095.6|8090.6|8078.1|8073.1|122
1613727600000|2021-02-19 09:40:00|8095.6|8090.6|8088.1|8083.1|8096.1|8091.1|8087.1|8082.1|64
1613727900000|2021-02-19 09:45:00|8087.1|8082.1|8090.1|8085.1|8092.1|8087.1|8083.6|8078.6|48
1613728200000|2021-02-19 09:50:00|8089.1|8084.1|8086.1|8081.1|8090.6|8085.6|8083.1|8078.1|34
1613728500000|2021-02-19 09:55:00|8086.6|8081.6|8082.6|8077.6|8087.1|8082.1|8081.1|8076.1|36
1613728800000|2021-02-19 10:00:00|8083.1|8078.1|8086.6|8081.6|8088.1|8083.1|8082.1|8077.1|38
1613729100000|2021-02-19 10:05:00|8086.1|8081.1|8090.1|8085.1|8090.1|8085.1|8086.1|8081.1|85
1613729400000|2021-02-19 10:10:00|8090.6|8085.6|8086.1|8081.1|8091.6|8086.6|8078.1|8073.1|131
1613729700000|2021-02-19 10:15:00|8084.1|8079.1|8091.1|8086.1|8094.1|8089.1|8083.6|8078.6|191
1613730000000|2021-02-19 10:20:00|8091.6|8086.6|8089.1|8084.1|8093.6|8088.6|8089.1|8084.1|35
1613730300000|2021-02-19 10:25:00|8088.6|8083.6|8088.1|8083.1|8090.1|8085.1|8085.1|8080.1|59
1613730600000|2021-02-19 10:30:00|8087.6|8082.6|8084.1|8079.1|8088.6|8083.6|8084.1|8079.1|44
1613730900000|2021-02-19 10:35:00|8084.6|8079.6|8094.6|8089.6|8094.6|8089.6|8084.1|8079.1|79
1613731200000|2021-02-19 10:40:00|8094.1|8089.1|8101.6|8096.6|8102.1|8097.1|8094.1|8089.1|119
1613731500000|2021-02-19 10:45:00|8101.1|8096.1|8111.1|8106.1|8111.1|8106.1|8100.6|8095.6|115
1613731800000|2021-02-19 10:50:00|8113.1|8108.1|8105.6|8100.6|8113.1|8108.1|8104.6|8099.6|95
1613732100000|2021-02-19 10:55:00|8105.1|8100.1|8114.1|8109.1|8114.1|8109.1|8103.1|8098.1|58
1613732400000|2021-02-19 11:00:00|8114.6|8109.6|8113.1|8108.1|8125.6|8120.6|8111.1|8106.1|102
1613732700000|2021-02-19 11:05:00|8112.1|8107.1|8111.1|8106.1|8114.6|8109.6|8104.6|8099.6|59
1613733000000|2021-02-19 11:10:00|8110.6|8105.6|8104.6|8099.6|8111.1|8106.1|8103.1|8098.1|37
1613733300000|2021-02-19 11:15:00|8105.1|8100.1|8100.1|8095.1|8107.1|8102.1|8098.1|8093.1|26
1613733600000|2021-02-19 11:20:00|8100.6|8095.6|8098.6|8093.6|8102.1|8097.1|8097.6|8092.6|26
1613733900000|2021-02-19 11:25:00|8099.1|8094.1|8102.1|8097.1|8103.1|8098.1|8097.1|8092.1|18
1613734200000|2021-02-19 11:30:00|8101.6|8096.6|8097.1|8092.1|8103.1|8098.1|8094.6|8089.6|55
1613734500000|2021-02-19 11:35:00|8097.6|8092.6|8100.1|8095.1|8102.1|8097.1|8096.1|8091.1|32
1613734800000|2021-02-19 11:40:00|8100.6|8095.6|8099.6|8094.6|8102.6|8097.6|8096.1|8091.1|23
1613735100000|2021-02-19 11:45:00|8100.1|8095.1|8106.6|8101.6|8109.1|8104.1|8100.1|8095.1|42
1613735400000|2021-02-19 11:50:00|8106.1|8101.1|8097.6|8092.6|8106.1|8101.1|8095.1|8090.1|21
1613735700000|2021-02-19 11:55:00|8097.1|8092.1|8100.1|8095.1|8101.1|8096.1|8095.1|8090.1|27
1613736000000|2021-02-19 12:00:00|8100.6|8095.6|8109.1|8104.1|8110.1|8105.1|8100.6|8095.6|98
1613736300000|2021-02-19 12:05:00|8110.1|8105.1|8111.1|8106.1|8116.1|8111.1|8110.1|8105.1|37
1613736600000|2021-02-19 12:10:00|8111.6|8106.6|8120.1|8115.1|8120.6|8115.6|8108.1|8103.1|90
1613736900000|2021-02-19 12:15:00|8120.6|8115.6|8124.1|8119.1|8125.1|8120.1|8120.1|8115.1|32
1613737200000|2021-02-19 12:20:00|8124.6|8119.6|8127.1|8122.1|8127.1|8122.1|8122.6|8117.6|49
1613737500000|2021-02-19 12:25:00|8128.1|8123.1|8139.1|8134.1|8139.6|8134.6|8127.6|8122.6|56
1613737800000|2021-02-19 12:30:00|8139.6|8134.6|8142.6|8137.6|8146.1|8141.1|8136.1|8131.1|91
1613738100000|2021-02-19 12:35:00|8143.6|8138.6|8138.1|8133.1|8149.6|8144.6|8138.1|8133.1|73
1613738400000|2021-02-19 12:40:00|8137.9|8132.9|8137.4|8132.4|8141.9|8136.9|8135.4|8130.4|57
1613738700000|2021-02-19 12:45:00|8137.9|8132.9|8135.9|8130.9|8140.9|8135.9|8133.9|8128.9|90
1613739000000|2021-02-19 12:50:00|8136.4|8131.4|8143.4|8138.4|8143.4|8138.4|8135.9|8130.9|34
1613739300000|2021-02-19 12:55:00|8143.9|8138.9|8139.4|8134.4|8146.4|8141.4|8138.4|8133.4|55
1613739600000|2021-02-19 13:00:00|8139.9|8134.9|8137.9|8132.9|8141.9|8136.9|8137.9|8132.9|71
1613739900000|2021-02-19 13:05:00|8138.4|8133.4|8141.4|8136.4|8142.9|8137.9|8138.4|8133.4|25
1613740200000|2021-02-19 13:10:00|8141.9|8136.9|8145.4|8140.4|8146.4|8141.4|8140.9|8135.9|45
1613740500000|2021-02-19 13:15:00|8144.9|8139.9|8138.9|8133.9|8144.9|8139.9|8137.4|8132.4|56
1613740800000|2021-02-19 13:20:00|8139.4|8134.4|8142.9|8137.9|8143.9|8138.9|8139.4|8134.4|19
1613741100000|2021-02-19 13:25:00|8143.4|8138.4|8152.9|8147.9|8153.9|8148.9|8142.4|8137.4|39
1613741400000|2021-02-19 13:30:00|8152.4|8147.4|8158.9|8153.9|8160.4|8155.4|8152.4|8147.4|75
1613741700000|2021-02-19 13:35:00|8158.4|8153.4|8158.9|8153.9|8158.9|8153.9|8154.9|8149.9|32
1613742000000|2021-02-19 13:40:00|8159.4|8154.4|8159.9|8154.9|8160.9|8155.9|8156.9|8151.9|11
1613742300000|2021-02-19 13:45:00|8160.4|8155.4|8168.9|8163.9|8169.4|8164.4|8157.9|8152.9|75
1613742600000|2021-02-19 13:50:00|8169.4|8164.4|8157.9|8152.9|8169.9|8164.9|8150.9|8145.9|67
1613742900000|2021-02-19 13:55:00|8158.4|8153.4|8161.9|8156.9|8161.9|8156.9|8155.4|8150.4|30
1613743200000|2021-02-19 14:00:00|8161.4|8156.4|8145.9|8140.9|8161.9|8156.9|8144.9|8139.9|68
1613743500000|2021-02-19 14:05:00|8146.4|8141.4|8147.4|8142.4|8153.9|8148.9|8142.9|8137.9|51
1613743800000|2021-02-19 14:10:00|8147.9|8142.9|8153.4|8148.4|8153.9|8148.9|8142.9|8137.9|34
1613744100000|2021-02-19 14:15:00|8152.9|8147.9|8147.4|8142.4|8154.9|8149.9|8146.4|8141.4|66
1613744400000|2021-02-19 14:20:00|8147.9|8142.9|8152.9|8147.9|8153.9|8148.9|8147.9|8142.9|69
1613744700000|2021-02-19 14:25:00|8151.9|8146.9|8148.9|8143.9|8153.9|8148.9|8145.9|8140.9|107
1613745000000|2021-02-19 14:30:00|8147.9|8142.9|8159.9|8154.9|8162.9|8157.9|8146.4|8141.4|155
1613745300000|2021-02-19 14:35:00|8159.4|8154.4|8158.9|8153.9|8162.9|8157.9|8152.4|8147.4|74
1613745600000|2021-02-19 14:40:00|8158.4|8153.4|8163.4|8158.4|8163.9|8158.9|8150.4|8145.4|95
1613745900000|2021-02-19 14:45:00|8162.9|8157.9|8162.9|8157.9|8167.9|8162.9|8159.9|8154.9|126
1613746200000|2021-02-19 14:50:00|8163.4|8158.4|8168.9|8163.9|8169.9|8164.9|8160.9|8155.9|59
1613746500000|2021-02-19 14:55:00|8168.4|8163.4|8169.4|8164.4|8171.4|8166.4|8164.9|8159.9|111
1613746800000|2021-02-19 15:00:00|8168.9|8163.9|8165.9|8160.9|8168.9|8163.9|8159.9|8154.9|104
1613747100000|2021-02-19 15:05:00|8166.4|8161.4|8168.4|8163.4|8172.9|8167.9|8165.4|8160.4|118
1613747400000|2021-02-19 15:10:00|8168.8|8163.8|8157.3|8152.3|8171.3|8166.3|8156.3|8151.3|109
1613747700000|2021-02-19 15:15:00|8156.3|8151.3|8148.3|8143.3|8159.8|8154.8|8148.3|8143.3|290
1613748000000|2021-02-19 15:20:00|8147.8|8142.8|8153.3|8148.3|8155.3|8150.3|8143.8|8138.8|278
1613748300000|2021-02-19 15:25:00|8152.3|8147.3|8148.8|8143.8|8159.3|8154.3|8148.8|8143.8|312
1613748600000|2021-02-19 15:30:00|8149.3|8144.3|8146.3|8141.3|8150.8|8145.8|8140.3|8135.3|240
1613748900000|2021-02-19 15:35:00|8145.3|8140.3|8153.8|8148.8|8156.3|8151.3|8143.8|8138.8|234
1613749200000|2021-02-19 15:40:00|8154.3|8149.3|8152.3|8147.3|8157.3|8152.3|8148.8|8143.8|277
1613749500000|2021-02-19 15:45:00|8152.8|8147.8|8150.3|8145.3|8153.3|8148.3|8149.3|8144.3|128
1613749800000|2021-02-19 15:50:00|8151.3|8146.3|8151.3|8146.3|8154.3|8149.3|8149.3|8144.3|40
1613750100000|2021-02-19 15:55:00|8151.8|8146.8|8158.3|8153.3|8162.3|8157.3|8151.8|8146.8|80
1613750400000|2021-02-19 16:00:00|8158.8|8153.8|8161.3|8156.3|8162.3|8157.3|8156.8|8151.8|56
1613750700000|2021-02-19 16:05:00|8161.8|8156.8|8170.3|8165.3|8173.3|8168.3|8161.8|8156.8|112
1613751000000|2021-02-19 16:10:00|8170.8|8165.8|8174.3|8169.3|8174.3|8169.3|8164.8|8159.8|105
1613751300000|2021-02-19 16:15:00|8171.3|8166.3|8172.3|8167.3|8174.3|8169.3|8169.3|8164.3|57
1613751600000|2021-02-19 16:20:00|8171.8|8166.8|8170.3|8165.3|8172.8|8167.8|8168.8|8163.8|71
1613751900000|2021-02-19 16:25:00|8169.8|8164.8|8166.8|8161.8|8169.8|8164.8|8163.8|8158.8|297
1613752200000|2021-02-19 16:30:00|8167.3|8161.3|8154.3|8146.3|8167.3|8161.3|8152.3|8145.3|613
1613752500000|2021-02-19 16:35:00|8153.3|8147.3|8150.3|8143.3|8154.3|8148.3|8147.3|8140.3|224
1613752800000|2021-02-19 16:40:00|8151.3|8144.3|8145.3|8138.3|8151.3|8144.3|8145.3|8138.3|35
1613753100000|2021-02-19 16:45:00|8146.3|8139.3|8147.3|8140.3|8151.3|8144.3|8146.3|8139.3|39
1613753400000|2021-02-19 16:50:00|8146.3|8141.3|8150.3|8143.3|8153.3|8145.3|8146.3|8141.3|19
1613753700000|2021-02-19 16:55:00|8149.3|8144.3|8149.3|8141.3|8153.3|8147.3|8147.3|8140.3|37
1613754000000|2021-02-19 17:00:00|8148.3|8140.3|8151.3|8143.3|8151.3|8145.3|8145.3|8138.3|6
1613754300000|2021-02-19 17:05:00|8150.3|8144.3|8148.3|8140.3|8151.3|8144.3|8146.3|8140.3|8
1613754600000|2021-02-19 17:10:00|8149.3|8141.3|8145.3|8138.3|8150.3|8142.3|8143.3|8137.3|17
1613754900000|2021-02-19 17:15:00|8147.3|8139.3|8143.3|8135.3|8147.3|8141.3|8141.3|8135.3|41
1613755200000|2021-02-19 17:20:00|8142.3|8136.3|8140.3|8132.3|8143.3|8136.3|8138.3|8131.3|30
1613755500000|2021-02-19 17:25:00|8141.3|8133.3|8141.3|8133.3|8143.3|8136.3|8141.3|8132.3|4
1613755800000|2021-02-19 17:30:00|8142.3|8134.3|8139.3|8132.3|8143.3|8136.3|8138.3|8132.3|6
1613756100000|2021-02-19 17:35:00|8140.3|8133.3|8138.3|8131.3|8140.3|8133.3|8136.3|8129.3|37
1613756400000|2021-02-19 17:40:00|8137.3|8130.3|8138.3|8132.3|8139.3|8132.3|8135.3|8129.3|27
1613756700000|2021-02-19 17:45:00|8137.3|8131.3|8138.3|8132.3|8142.3|8134.3|8136.3|8129.3|5
1613757000000|2021-02-19 17:50:00|8139.3|8131.3|8136.3|8129.3|8141.3|8133.3|8134.3|8128.3|18
1613757300000|2021-02-19 17:55:00|8137.3|8130.3|8142.3|8135.3|8142.3|8135.3|8135.3|8128.3|20
1613757600000|2021-02-19 18:00:00|8141.3|8134.3|8138.3|8131.3|8144.3|8136.3|8136.3|8128.3|11
1613757900000|2021-02-19 18:05:00|8139.3|8132.3|8134.3|8126.3|8139.3|8132.3|8132.3|8125.3|12
1613758200000|2021-02-19 18:10:00|8133.3|8127.3|8134.3|8126.3|8138.3|8130.3|8133.3|8126.3|14
1613758500000|2021-02-19 18:15:00|8133.3|8124.3|8136.3|8128.3|8138.3|8131.3|8133.3|8124.3|16
1613758800000|2021-02-19 18:20:00|8135.3|8129.3|8139.3|8132.3|8140.3|8132.3|8133.3|8126.3|23
1613759100000|2021-02-19 18:25:00|8140.3|8133.3|8141.3|8134.3|8141.3|8134.3|8140.3|8133.3|0
1613759400000|2021-02-19 18:30:00|8142.3|8133.3|8139.3|8131.3|8142.3|8135.3|8137.3|8129.3|6
1613759700000|2021-02-19 18:35:00|8137.3|8132.3|8143.3|8137.3|8144.3|8137.3|8136.3|8129.3|6
1613760000000|2021-02-19 18:40:00|8144.3|8138.3|8146.3|8140.3|8146.3|8140.3|8144.3|8137.3|9
1613760300000|2021-02-19 18:45:00|8145.3|8139.3|8144.3|8136.3|8145.3|8140.3|8143.3|8136.3|16
1613760600000|2021-02-19 18:50:00|8143.3|8138.3|8147.3|8138.3|8148.3|8141.3|8143.3|8137.3|8
1613760900000|2021-02-19 18:55:00|8146.3|8137.3|8147.3|8135.3|8147.3|8140.3|8142.3|8135.2|14
1613761200000|2021-02-19 19:00:00|8147.2|8135.2|8147.2|8135.2|8147.7|8135.7|8147.2|8135.2|0
1613761500000|2021-02-19 19:05:00|8147.3|8135.3|8145.2|8133.2|8147.6|8135.6|8145|8133|0
1613761800000|2021-02-19 19:10:00|8145.3|8133.3|8145|8133|8147|8135|8144.9|8132.9|0
1613762100000|2021-02-19 19:15:00|8144.9|8132.9|8145.4|8133.4|8149.7|8137.7|8144.7|8132.7|0
1613762400000|2021-02-19 19:20:00|8145.5|8133.5|8138.1|8126.1|8145.5|8133.5|8136.1|8124.1|0
1613762700000|2021-02-19 19:25:00|8138.2|8126.2|8131.1|8119.1|8138.2|8126.2|8130.9|8118.9|0
1613763000000|2021-02-19 19:30:00|8131|8119|8135.5|8123.5|8137.9|8125.9|8131|8119|0
1613763300000|2021-02-19 19:35:00|8135.4|8123.4|8135.4|8123.4|8137.6|8125.6|8133.3|8121.3|0
1613763600000|2021-02-19 19:40:00|8135.5|8123.5|8138.4|8126.4|8138.5|8126.5|8133.3|8121.3|0
1613763900000|2021-02-19 19:45:00|8138.3|8126.3|8138.8|8126.8|8141.1|8129.1|8136.1|8124.1|0
1613764200000|2021-02-19 19:50:00|8138.9|8126.9|8138.7|8126.7|8138.9|8126.9|8136.4|8124.4|0
1613764500000|2021-02-19 19:55:00|8138.8|8126.8|8143.2|8131.2|8143.4|8131.4|8138.7|8126.7|0
1613764800000|2021-02-19 20:00:00|8143.1|8131.1|8143.2|8131.2|8145.5|8133.5|8140.9|8128.9|0
1613765100000|2021-02-19 20:05:00|8143.3|8131.3|8141.3|8129.3|8143.4|8131.4|8140.7|8128.7|0
1613765400000|2021-02-19 20:10:00|8141.4|8129.4|8145.8|8133.8|8148.6|8136.6|8141.2|8129.2|0
1613765700000|2021-02-19 20:15:00|8145.7|8133.7|8146.3|8134.3|8146.5|8134.5|8143.7|8131.7|0
1613766000000|2021-02-19 20:20:00|8146.4|8134.4|8143.9|8131.9|8146.4|8134.4|8143.9|8131.9|0
1613766300000|2021-02-19 20:25:00|8144.9|8132.9|8146.3|8134.3|8146.3|8134.3|8143.7|8131.7|0
1613766600000|2021-02-19 20:30:00|8146.2|8134.2|8146.1|8134.1|8150.7|8138.7|8144.1|8132.1|0
1613766900000|2021-02-19 20:35:00|8146.2|8134.2|8150.7|8138.7|8150.9|8138.9|8146|8134|0
1613767200000|2021-02-19 20:40:00|8150.8|8138.8|8143.5|8131.5|8150.9|8138.9|8143.5|8131.5|0
1613767500000|2021-02-19 20:45:00|8143.6|8131.6|8143.8|8131.8|8146.6|8134.6|8143.5|8131.5|0
1613767800000|2021-02-19 20:50:00|8143.9|8131.9|8136.9|8124.9|8144|8132|8136.7|8124.7|0
1613768100000|2021-02-19 20:55:00|8137|8125|8143.3|8131.3|8143.3|8131.3|8134.4|8122.4|0
1613768400000|2021-02-19 21:00:00|8145.3|8133.3|8141|8129|8145.6|8133.6|8139.2|8127.2|0
1613768700000|2021-02-19 21:05:00|8140.9|8128.9|8133.5|8121.5|8142|8130|8132|8120|0
1613769000000|2021-02-19 21:10:00|8133.9|8121.9|8135.2|8123.2|8138.7|8126.7|8132.2|8120.2|0
1613769300000|2021-02-19 21:15:00|8136|8124|8137.6|8125.6|8137.8|8125.8|8134.4|8122.4|0
1613769600000|2021-02-19 21:20:00|8137.8|8125.8|8137|8125|8138.2|8126.2|8136.8|8124.8|0
1613769900000|2021-02-19 21:25:00|8137.2|8125.2|8137|8125|8137.4|8125.4|8136.4|8124.4|0
1613770200000|2021-02-19 21:30:00|8137.2|8125.2|8137.7|8125.7|8139.1|8127.1|8135.2|8123.2|0
1613770500000|2021-02-19 21:35:00|8137.8|8125.8|8139.5|8127.5|8141|8129|8137.7|8125.7|0
1613770800000|2021-02-19 21:40:00|8139.1|8127.1|8139.9|8127.9|8141|8129|8136.2|8124.2|0
1613771100000|2021-02-19 21:45:00|8140|8128|8137.7|8125.7|8140.6|8128.6|8137.3|8125.3|0
1613771400000|2021-02-19 21:50:00|8137.3|8125.3|8137.7|8125.7|8138.2|8126.2|8135.3|8123.3|0
1613771700000|2021-02-19 21:55:00|8137.8|8125.8|8138.7|8126.7|8139.9|8127.9|8136.6|8124.6|0
1613948400000|2021-02-21 23:00:00|8153.5|8141.5|8159.4|8147.4|8161.2|8149.2|8152|8140|0
1613948700000|2021-02-21 23:05:00|8159.5|8147.5|8159.6|8147.6|8162.7|8150.7|8157.2|8145.2|0
1613949000000|2021-02-21 23:10:00|8159.2|8147.2|8152.4|8140.4|8159.6|8147.6|8150.6|8138.6|0
1613949300000|2021-02-21 23:15:00|8152.6|8140.6|8143.2|8131.2|8153|8141|8139|8127|0
1613949600000|2021-02-21 23:20:00|8143.3|8131.3|8148.3|8136.3|8148.7|8136.7|8143.3|8131.3|0
1613949900000|2021-02-21 23:25:00|8148.2|8136.2|8140.3|8128.3|8148.3|8136.3|8137.9|8125.9|0
1613950200000|2021-02-21 23:30:00|8140.4|8128.4|8146.9|8134.9|8148.2|8136.2|8140.4|8128.4|0
1613950500000|2021-02-21 23:35:00|8147.3|8135.3|8149.1|8137.1|8149.6|8137.6|8145.8|8133.8|0
1613950800000|2021-02-21 23:40:00|8148.9|8136.9|8147.3|8135.3|8149.1|8137.1|8145.8|8133.8|0
1613951100000|2021-02-21 23:45:00|8147.4|8135.4|8155.2|8143.2|8157.2|8145.2|8147.4|8135.4|0
1613951400000|2021-02-21 23:50:00|8154.8|8142.8|8153.2|8141.2|8156.3|8144.3|8153.2|8141.2|0
1613951700000|2021-02-21 23:55:00|8152.6|8140.6|8156.3|8144.3|8157.4|8145.4|8151.3|8139.3|0
1613952000000|2021-02-22 00:00:00|8156.4|8144.4|8159.8|8147.8|8160.7|8148.7|8155.4|8143.4|0
1613952300000|2021-02-22 00:05:00|8159.6|8147.6|8155.9|8143.9|8160.7|8148.7|8154.6|8142.6|0
1613952600000|2021-02-22 00:10:00|8155.7|8143.7|8160.7|8148.7|8161.1|8149.1|8155.7|8143.7|0
1613952900000|2021-02-22 00:15:00|8160.1|8148.1|8169.6|8157.6|8169.6|8157.6|8160.1|8148.1|0
1613953200000|2021-02-22 00:20:00|8169.5|8157.5|8169.5|8157.5|8171.7|8159.7|8167.3|8155.3|0
1613953500000|2021-02-22 00:25:00|8169.9|8157.9|8169.5|8157.5|8171.6|8159.6|8167.2|8155.2|0
1613953800000|2021-02-22 00:30:00|8169.6|8157.6|8176.2|8164.2|8176.3|8164.3|8169.5|8157.5|0
1613954100000|2021-02-22 00:35:00|8176.1|8164.1|8180.3|8168.3|8180.4|8168.4|8176.1|8164.1|0
1613954400000|2021-02-22 00:40:00|8180.2|8168.2|8182.4|8170.4|8182.4|8170.4|8180.2|8168.2|0
1613954700000|2021-02-22 00:45:00|8182.5|8170.5|8178.3|8166.3|8184.7|8172.7|8178.3|8166.3|0
1613955000000|2021-02-22 00:50:00|8178.7|8166.7|8180.4|8168.4|8180.5|8168.5|8178.3|8166.3|0
1613955300000|2021-02-22 00:55:00|8180.5|8168.5|8182.6|8170.6|8184.7|8172.7|8180.5|8168.5|0
1613955600000|2021-02-22 01:00:00|8182.5|8170.5|8189.1|8177.1|8189.1|8177.1|8182.5|8170.5|0
1613955900000|2021-02-22 01:05:00|8189|8177|8191.1|8179.1|8191.1|8179.1|8186.9|8174.9|0
1613956200000|2021-02-22 01:10:00|8191|8179|8186.9|8174.9|8191.1|8179.1|8186.9|8174.9|0
1613956500000|2021-02-22 01:15:00|8187|8175|8191.3|8179.3|8191.3|8179.3|8186.9|8174.9|0
1613956800000|2021-02-22 01:20:00|8191.4|8179.4|8192|8180|8193.5|8181.5|8189|8177|0
1613957100000|2021-02-22 01:25:00|8192.4|8180.4|8188.8|8176.8|8193|8181|8186.5|8174.5|0
1613957400000|2021-02-22 01:30:00|8188.7|8176.7|8182.2|8170.2|8188.8|8176.8|8182.2|8170.2|0
1613957700000|2021-02-22 01:35:00|8182.3|8170.3|8175.9|8163.9|8182.3|8170.3|8175.8|8163.8|0
1613958000000|2021-02-22 01:40:00|8175.8|8163.8|8173.7|8161.7|8180.2|8168.2|8173.7|8161.7|0
1613958300000|2021-02-22 01:45:00|8173.6|8161.6|8169.5|8157.5|8173.7|8161.7|8167.4|8155.4|0
1613958600000|2021-02-22 01:50:00|8169.6|8157.6|8167.2|8155.2|8173.8|8161.8|8165|8153|0
1613958900000|2021-02-22 01:55:00|8168|8156|8167.3|8155.3|8169.6|8157.6|8165.2|8153.2|0
1613959200000|2021-02-22 02:00:00|8167.2|8155.2|8169.6|8157.6|8169.6|8157.6|8165.2|8153.2|0
1613959500000|2021-02-22 02:05:00|8169.5|8157.5|8169.5|8157.5|8171.6|8159.6|8167.4|8155.4|0
1613959800000|2021-02-22 02:10:00|8168.7|8156.7|8173.9|8161.9|8176|8164|8167.4|8155.4|0
1613960100000|2021-02-22 02:15:00|8173.8|8161.8|8174|8162|8175|8163|8171.8|8159.8|0
1613960400000|2021-02-22 02:20:00|8174.3|8162.3|8171.7|8159.7|8175|8163|8171.7|8159.7|0
1613960700000|2021-02-22 02:25:00|8171.6|8159.6|8160.8|8148.8|8171.6|8159.6|8160.7|8148.7|0
1613961000000|2021-02-22 02:30:00|8160.7|8148.7|8158.5|8146.5|8162.9|8150.9|8158.4|8146.4|0
1613961300000|2021-02-22 02:35:00|8158.4|8146.4|8160.7|8148.7|8162.8|8150.8|8158.4|8146.4|0
1613961600000|2021-02-22 02:40:00|8160.3|8148.3|8154.1|8142.1|8160.8|8148.8|8151.9|8139.9|0
1613961900000|2021-02-22 02:45:00|8154|8142|8149.6|8137.6|8154.1|8142.1|8145.2|8133.2|0
1613962200000|2021-02-22 02:50:00|8149.5|8137.5|8147.3|8135.3|8151.6|8139.6|8145.1|8133.1|0
1613962500000|2021-02-22 02:55:00|8147.7|8135.7|8153.8|8141.8|8153.8|8141.8|8147.4|8135.4|0
1613962800000|2021-02-22 03:00:00|8153.4|8141.4|8153.8|8141.8|8153.8|8141.8|8151.6|8139.6|0
1613963100000|2021-02-22 03:05:00|8153.7|8141.7|8150.5|8138.5|8153.8|8141.8|8149.3|8137.3|0
1613963400000|2021-02-22 03:10:00|8150.6|8138.6|8152.7|8140.7|8152.7|8140.7|8148.3|8136.3|0
1613963700000|2021-02-22 03:15:00|8152.8|8140.8|8154.9|8142.9|8157.1|8145.1|8152.7|8140.7|0
1613964000000|2021-02-22 03:20:00|8154.5|8142.5|8154.8|8142.8|8154.9|8142.9|8150.6|8138.6|0
1613964300000|2021-02-22 03:25:00|8154.9|8142.9|8156.9|8144.9|8157|8145|8153.8|8141.8|0
1613964600000|2021-02-22 03:30:00|8156.6|8144.6|8144.2|8132.2|8156.6|8144.6|8142|8130|0
1613964900000|2021-02-22 03:35:00|8144.6|8132.6|8150.8|8138.8|8153|8141|8144.6|8132.6|0
1613965200000|2021-02-22 03:40:00|8150.9|8138.9|8153|8141|8153|8141|8148.6|8136.6|0
1613965500000|2021-02-22 03:45:00|8153.8|8141.8|8153|8141|8155.1|8143.1|8150.9|8138.9|0
1613965800000|2021-02-22 03:50:00|8152.9|8140.9|8150.8|8138.8|8153|8141|8148.6|8136.6|0
1613966100000|2021-02-22 03:55:00|8150.7|8138.7|8152.5|8140.5|8155.1|8143.1|8148.6|8136.6|0
1613966400000|2021-02-22 04:00:00|8153.3|8141.3|8152.8|8140.8|8154.7|8142.7|8152.5|8140.5|0
1613966700000|2021-02-22 04:05:00|8152.7|8140.7|8156|8144|8157.1|8145.1|8152.7|8140.7|0
1613967000000|2021-02-22 04:10:00|8156.4|8144.4|8157|8145|8157.1|8145.1|8154.9|8142.9|0
1613967300000|2021-02-22 04:15:00|8154.9|8142.9|8157.1|8145.1|8159.2|8147.2|8154.9|8142.9|0
1613967600000|2021-02-22 04:20:00|8157.9|8145.9|8154.9|8142.9|8159.2|8147.2|8154.9|8142.9|0
1613967900000|2021-02-22 04:25:00|8155|8143|8157|8145|8157.1|8145.1|8155|8143|0
1613968200000|2021-02-22 04:30:00|8157.1|8145.1|8161.3|8149.3|8161.4|8149.4|8157|8145|0
1613968500000|2021-02-22 04:35:00|8160.3|8148.3|8154.8|8142.8|8160.3|8148.3|8154.8|8142.8|0
1613968800000|2021-02-22 04:40:00|8154.9|8142.9|8150.5|8138.5|8154.9|8142.9|8150.5|8138.5|0
1613969100000|2021-02-22 04:45:00|8150.6|8138.6|8150.6|8138.6|8154.9|8142.9|8150.6|8138.6|0
1613969400000|2021-02-22 04:50:00|8151|8139|8151.6|8139.6|8152.8|8140.8|8150.6|8138.6|0
1613969700000|2021-02-22 04:55:00|8151.7|8139.7|8152.7|8140.7|8152.8|8140.8|8150.7|8138.7|0
1613970000000|2021-02-22 05:00:00|8152.8|8140.8|8150.6|8138.6|8155|8143|8150.6|8138.6|0
1613970300000|2021-02-22 05:05:00|8150.7|8138.7|8149.5|8137.5|8152.8|8140.8|8148.4|8136.4|0
1613970600000|2021-02-22 05:10:00|8149.1|8137.1|8146.3|8134.3|8150.6|8138.6|8146.3|8134.3|0
1613970900000|2021-02-22 05:15:00|8146.2|8134.2|8148.2|8136.2|8148.2|8136.2|8143.9|8131.9|0
1613971200000|2021-02-22 05:20:00|8147.2|8135.2|8152.4|8140.4|8154.5|8142.5|8145.9|8133.9|0
1613971500000|2021-02-22 05:25:00|8152.5|8140.5|8151.4|8139.4|8152.5|8140.5|8148|8136|0
1613971800000|2021-02-22 05:30:00|8151.8|8139.8|8152.5|8140.5|8156.8|8144.8|8151.8|8139.8|0
1613972100000|2021-02-22 05:35:00|8153.3|8141.3|8152.3|8140.3|8154.6|8142.6|8150.3|8138.3|0
1613972400000|2021-02-22 05:40:00|8151.9|8139.9|8148|8136|8152.4|8140.4|8148|8136|0
1613972700000|2021-02-22 05:45:00|8148.1|8136.1|8147.9|8135.9|8151.2|8139.2|8147.9|8135.9|0
1613973000000|2021-02-22 05:50:00|8147.1|8135.1|8145.8|8133.8|8147.9|8135.9|8145.8|8133.8|0
1613973300000|2021-02-22 05:55:00|8145.7|8133.7|8145.7|8133.7|8147.9|8135.9|8145.7|8133.7|0
1613973600000|2021-02-22 06:00:00|8145.8|8133.8|8145.7|8133.7|8147.9|8135.9|8143.5|8131.5|0
1613973900000|2021-02-22 06:05:00|8145.6|8133.6|8142.4|8130.4|8145.7|8133.7|8142.4|8130.4|0
1613974200000|2021-02-22 06:10:00|8142.1|8130.1|8141.4|8129.4|8147.9|8135.9|8141.4|8129.4|0
1613974500000|2021-02-22 06:15:00|8141.8|8129.8|8145.7|8133.7|8145.8|8133.8|8141.4|8129.4|0
1613974800000|2021-02-22 06:20:00|8145.8|8133.8|8143.6|8131.6|8145.8|8133.8|8143.5|8131.5|0
1613975100000|2021-02-22 06:25:00|8144.6|8132.6|8142|8130|8144.6|8132.6|8141.9|8129.9|0
1613975400000|2021-02-22 06:30:00|8141.9|8129.9|8142.1|8130.1|8146.3|8134.3|8141.9|8129.9|0
1613975700000|2021-02-22 06:35:00|8142.5|8130.5|8148.3|8136.3|8148.3|8136.3|8142.1|8130.1|0
1613976000000|2021-02-22 06:40:00|8147.5|8135.5|8147.4|8135.4|8148.5|8136.5|8146.2|8134.2|0
1613976300000|2021-02-22 06:45:00|8148.5|8136.5|8149.6|8137.6|8149.6|8137.6|8146.3|8134.3|0
1613976600000|2021-02-22 06:50:00|8149.5|8137.5|8148.4|8136.4|8150.6|8138.6|8148.4|8136.4|0
1613976900000|2021-02-22 06:55:00|8148.5|8136.5|8142.2|8130.2|8148.5|8136.5|8142.2|8130.2|0
1613977200000|2021-02-22 07:00:00|8142.7|8130.7|8134.3|8129.3|8144.6|8138.8|8134.3|8129.3|105
1613977500000|2021-02-22 07:05:00|8132.8|8127.8|8117.8|8112.8|8132.8|8127.8|8117.3|8112.3|12
1613977800000|2021-02-22 07:10:00|8117.3|8112.3|8120.3|8115.3|8120.8|8115.8|8114.3|8109.3|21
1613978100000|2021-02-22 07:15:00|8119.8|8114.8|8111.8|8106.8|8119.8|8114.8|8110.8|8105.8|20
1613978400000|2021-02-22 07:20:00|8111.3|8106.3|8113.8|8108.8|8115.3|8110.3|8103.3|8098.3|29
1613978700000|2021-02-22 07:25:00|8114.8|8109.8|8117.8|8112.8|8118.8|8113.8|8112.3|8107.3|22
1613979000000|2021-02-22 07:30:00|8117.3|8112.3|8114.3|8109.3|8117.3|8112.3|8112.3|8107.3|17
1613979300000|2021-02-22 07:35:00|8115.3|8110.3|8112.3|8107.3|8118.3|8113.3|8112.3|8107.3|11
1613979600000|2021-02-22 07:40:00|8109.8|8104.8|8112.3|8107.3|8112.3|8107.3|8107.3|8102.3|31
1613979900000|2021-02-22 07:45:00|8113.3|8108.3|8111.3|8106.3|8115.8|8110.8|8108.8|8103.8|28
1613980200000|2021-02-22 07:50:00|8111.8|8106.8|8114.8|8109.8|8115.8|8110.8|8106.8|8101.8|13
1613980500000|2021-02-22 07:55:00|8114.3|8109.3|8126.8|8121.8|8128.8|8123.8|8112.8|8107.8|71
1613980800000|2021-02-22 08:00:00|8129.8|8124.8|8094.3|8089.3|8129.8|8124.8|8079.8|8074.8|577
1613981100000|2021-02-22 08:05:00|8092.8|8087.8|8106.3|8101.3|8106.3|8101.3|8075.8|8070.8|284
1613981400000|2021-02-22 08:10:00|8107.8|8102.8|8090.8|8085.8|8109.8|8104.8|8084.3|8079.3|154
1613981700000|2021-02-22 08:15:00|8090.3|8085.3|8078.8|8073.8|8090.3|8085.3|8072.3|8067.3|146
1613982000000|2021-02-22 08:20:00|8079.3|8074.3|8053.3|8048.3|8079.3|8074.3|8052.8|8047.8|111
1613982300000|2021-02-22 08:25:00|8052.8|8047.8|8053.8|8048.8|8063.3|8058.3|8046.3|8041.3|118
1613982600000|2021-02-22 08:30:00|8053.3|8048.3|8062.3|8057.3|8063.8|8058.8|8046.3|8041.3|95
1613982900000|2021-02-22 08:35:00|8061.8|8056.8|8073.8|8068.8|8075.8|8070.8|8056.3|8051.3|109
1613983200000|2021-02-22 08:40:00|8075.5|8070.5|8070|8065|8075.5|8070.5|8060.5|8055.5|151
1613983500000|2021-02-22 08:45:00|8070.5|8065.5|8062|8057|8071.5|8066.5|8059.5|8054.5|74
1613983800000|2021-02-22 08:50:00|8061.5|8056.5|8063|8058|8065.5|8060.5|8054.5|8049.5|59
1613984100000|2021-02-22 08:55:00|8063.5|8058.5|8066|8061|8071|8066|8058|8053|129
1613984400000|2021-02-22 09:00:00|8066.5|8061.5|8075|8070|8076.5|8071.5|8062|8057|132
1613984700000|2021-02-22 09:05:00|8074.5|8069.5|8073|8068|8081|8076|8069|8064|53
1613985000000|2021-02-22 09:10:00|8073.5|8068.5|8084.5|8079.5|8089|8084|8073.5|8068.5|70
1613985300000|2021-02-22 09:15:00|8085|8080|8092|8087|8092.5|8087.5|8079|8074|48
1613985600000|2021-02-22 09:20:00|8092.5|8087.5|8085.5|8080.5|8098|8093|8084.5|8079.5|53
1613985900000|2021-02-22 09:25:00|8085|8080|8071.5|8066.5|8085|8080|8071.5|8066.5|21
1613986200000|2021-02-22 09:30:00|8072|8067|8074.5|8069.5|8077|8072|8070.5|8065.5|96
1613986500000|2021-02-22 09:35:00|8075|8070|8074.5|8069.5|8075.5|8070.5|8068|8063|75
1613986800000|2021-02-22 09:40:00|8075|8070|8067|8062|8075|8070|8064|8059|54
1613987100000|2021-02-22 09:45:00|8066.5|8061.5|8077|8072|8083|8078|8066|8061|43
1613987400000|2021-02-22 09:50:00|8078|8073|8084.5|8079.5|8085.5|8080.5|8075.5|8070.5|68
1613987700000|2021-02-22 09:55:00|8085|8080|8100|8095|8102.5|8097.5|8084|8079|100
1613988000000|2021-02-22 10:00:00|8099.5|8094.5|8100.5|8095.5|8104|8099|8097.5|8092.5|26
1613988300000|2021-02-22 10:05:00|8101|8096|8103|8098|8106.5|8101.5|8098|8093|63
1613988600000|2021-02-22 10:10:00|8103.5|8098.5|8097.5|8092.5|8107|8102|8095|8090|42
1613988900000|2021-02-22 10:15:00|8097|8092|8094|8089|8100|8095|8093|8088|43
1613989200000|2021-02-22 10:20:00|8094.5|8089.5|8095|8090|8101|8096|8092.5|8087.5|31
1613989500000|2021-02-22 10:25:00|8094.5|8089.5|8096|8091|8100|8095|8093.5|8088.5|15
1613989800000|2021-02-22 10:30:00|8095.5|8090.5|8093|8088|8100|8095|8092|8087|20
1613990100000|2021-02-22 10:35:00|8093.5|8088.5|8093.5|8088.5|8094|8089|8088|8083|22
1613990400000|2021-02-22 10:40:00|8094|8089|8093|8088|8094|8089|8088|8083|11
1613990700000|2021-02-22 10:45:00|8094|8089|8090.5|8085.5|8094|8089|8087.5|8082.5|56
1613991000000|2021-02-22 10:50:00|8090|8085|8082.5|8077.5|8091.5|8086.5|8082.5|8077.5|56
1613991300000|2021-02-22 10:55:00|8082|8077|8091.5|8086.5|8092|8087|8082|8077|22
1613991600000|2021-02-22 11:00:00|8092|8087|8103.5|8098.5|8104|8099|8092|8087|25
1613991900000|2021-02-22 11:05:00|8104|8099|8104|8099|8106.5|8101.5|8099.5|8094.5|17
1613992200000|2021-02-22 11:10:00|8103.5|8098.5|8099.5|8094.5|8103.5|8098.5|8097.5|8092.5|10
1613992500000|2021-02-22 11:15:00|8099|8094|8106.5|8101.5|8107|8102|8097|8092|16
1613992800000|2021-02-22 11:20:00|8107|8102|8108.5|8103.5|8111|8106|8104|8099|14
1613993100000|2021-02-22 11:25:00|8108|8103|8096.5|8091.5|8110|8105|8096|8091|19
1613993400000|2021-02-22 11:30:00|8097|8092|8090.5|8085.5|8100.5|8095.5|8090|8085|23
1613993700000|2021-02-22 11:35:00|8090|8085|8088.5|8083.5|8090|8085|8085|8080|26
1613994000000|2021-02-22 11:40:00|8088|8083|8097|8092|8097|8092|8088|8083|9
1613994300000|2021-02-22 11:45:00|8096.5|8091.5|8095|8090|8098|8093|8093|8088|14
1613994600000|2021-02-22 11:50:00|8094|8089|8097.5|8092.5|8101|8096|8094|8089|11
1613994900000|2021-02-22 11:55:00|8098|8093|8101|8096|8102|8097|8096.5|8091.5|22
1613995200000|2021-02-22 12:00:00|8101.5|8096.5|8106|8101|8109|8104|8101.5|8096.5|40
1613995500000|2021-02-22 12:05:00|8105.5|8100.5|8102|8097|8105.5|8100.5|8099|8094|21
1613995800000|2021-02-22 12:10:00|8101.5|8096.5|8093.5|8088.5|8102|8097|8091|8086|25
1613996100000|2021-02-22 12:15:00|8093|8088|8090.5|8085.5|8095.5|8090.5|8090|8085|41
1613996400000|2021-02-22 12:20:00|8090|8085|8079|8074|8090|8085|8079|8074|66
1613996700000|2021-02-22 12:25:00|8078|8073|8084|8079|8084|8079|8078|8073|48
1613997000000|2021-02-22 12:30:00|8085.5|8080.5|8077.5|8072.5|8085.5|8080.5|8077|8072|95
1613997300000|2021-02-22 12:35:00|8077|8072|8072.5|8067.5|8079|8074|8071.5|8066.5|25
1613997600000|2021-02-22 12:40:00|8072.8|8067.8|8063.3|8058.3|8075.3|8070.3|8062.3|8057.3|119
1613997900000|2021-02-22 12:45:00|8062.8|8057.8|8067.8|8062.8|8067.8|8062.8|8062.8|8057.8|34
1613998200000|2021-02-22 12:50:00|8067.3|8062.3|8066.8|8061.8|8067.3|8062.3|8063.3|8058.3|19
1613998500000|2021-02-22 12:55:00|8066.3|8061.3|8071.3|8066.3|8071.3|8066.3|8065.8|8060.8|30
1613998800000|2021-02-22 13:00:00|8071.8|8066.8|8071.3|8066.3|8071.8|8066.8|8067.3|8062.3|24
1613999100000|2021-02-22 13:05:00|8071.8|8066.8|8069.3|8064.3|8073.8|8068.8|8067.3|8062.3|25
1613999400000|2021-02-22 13:10:00|8068.8|8063.8|8057.3|8052.3|8068.8|8063.8|8056.8|8051.8|61
1613999700000|2021-02-22 13:15:00|8058.3|8053.3|8055.3|8050.3|8059.3|8054.3|8054.8|8049.8|81
1614000000000|2021-02-22 13:20:00|8054.8|8049.8|8055.3|8050.3|8055.3|8050.3|8049.3|8044.3|63
1614000300000|2021-02-22 13:25:00|8054.8|8049.8|8059.3|8054.3|8059.3|8054.3|8054.8|8049.8|28
1614000600000|2021-02-22 13:30:00|8059.8|8054.8|8066.8|8061.8|8068.3|8063.3|8059.3|8054.3|23
1614000900000|2021-02-22 13:35:00|8067.3|8062.3|8074.3|8069.3|8078.3|8073.3|8067.3|8062.3|60
1614001200000|2021-02-22 13:40:00|8074.8|8069.8|8071.3|8066.3|8077.3|8072.3|8071.3|8066.3|43
1614001500000|2021-02-22 13:45:00|8071.8|8066.8|8068.3|8063.3|8071.8|8066.8|8067.3|8062.3|16
1614001800000|2021-02-22 13:50:00|8068.8|8063.8|8072.8|8067.8|8074.3|8069.3|8068.3|8063.3|27
1614002100000|2021-02-22 13:55:00|8072.3|8067.3|8069.3|8064.3|8074.8|8069.8|8066.8|8061.8|32
1614002400000|2021-02-22 14:00:00|8068.8|8063.8|8061.3|8056.3|8072.3|8067.3|8060.8|8055.8|57
1614002700000|2021-02-22 14:05:00|8060.8|8055.8|8061.3|8056.3|8061.8|8056.8|8056.8|8051.8|96
1614003000000|2021-02-22 14:10:00|8060.8|8055.8|8060.3|8055.3|8065.3|8060.3|8057.8|8052.8|65
1614003300000|2021-02-22 14:15:00|8059.8|8054.8|8056.3|8051.3|8063.8|8058.8|8053.3|8048.3|59
1614003600000|2021-02-22 14:20:00|8055.8|8050.8|8060.3|8055.3|8063.3|8058.3|8055.3|8050.3|60
1614003900000|2021-02-22 14:25:00|8060.8|8055.8|8059.3|8054.3|8061.3|8056.3|8057.3|8052.3|22
1614004200000|2021-02-22 14:30:00|8058.8|8053.8|8061.8|8056.8|8067.3|8062.3|8058.3|8053.3|97
1614004500000|2021-02-22 14:35:00|8061.3|8056.3|8072.3|8067.3|8076.3|8071.3|8057.8|8052.8|84
1614004800000|2021-02-22 14:40:00|8071.8|8066.8|8075.3|8070.3|8077.3|8072.3|8065.3|8060.3|83
1614005100000|2021-02-22 14:45:00|8075.8|8070.8|8076.3|8071.3|8080.3|8075.3|8070.8|8065.8|140
1614005400000|2021-02-22 14:50:00|8076.8|8071.8|8078.3|8073.3|8081.3|8076.3|8071.8|8066.8|62
1614005700000|2021-02-22 14:55:00|8078.8|8073.8|8076.3|8071.3|8079.3|8074.3|8073.3|8068.3|35
1614006000000|2021-02-22 15:00:00|8075.8|8070.8|8075.3|8070.3|8077.8|8072.8|8071.3|8066.3|50
1614006300000|2021-02-22 15:05:00|8076.3|8071.3|8081.3|8076.3|8083.3|8078.3|8075.3|8070.3|56
1614006600000|2021-02-22 15:10:00|8080.6|8075.6|8083.1|8078.1|8083.6|8078.6|8076.6|8071.6|75
1614006900000|2021-02-22 15:15:00|8082.6|8077.6|8074.6|8069.6|8082.6|8077.6|8072.1|8067.1|119
1614007200000|2021-02-22 15:20:00|8074.1|8069.1|8079.6|8074.6|8081.6|8076.6|8074.1|8069.1|69
1614007500000|2021-02-22 15:25:00|8079.1|8074.1|8079.6|8074.6|8081.1|8076.1|8076.6|8071.6|52
1614007800000|2021-02-22 15:30:00|8079.1|8074.1|8084.6|8079.6|8084.6|8079.6|8077.1|8072.1|53
1614008100000|2021-02-22 15:35:00|8085.6|8080.6|8087.1|8082.1|8088.6|8083.6|8083.6|8078.6|51
1614008400000|2021-02-22 15:40:00|8086.6|8081.6|8099.1|8094.1|8099.6|8094.6|8084.6|8079.6|73
1614008700000|2021-02-22 15:45:00|8099.6|8094.6|8108.6|8103.6|8109.1|8104.1|8096.6|8091.6|158
1614009000000|2021-02-22 15:50:00|8109.1|8104.1|8106.6|8101.6|8109.6|8104.6|8102.6|8097.6|132
1614009300000|2021-02-22 15:55:00|8106.1|8101.1|8106.6|8101.6|8113.6|8108.6|8104.1|8099.1|62
1614009600000|2021-02-22 16:00:00|8106.1|8101.1|8103.6|8098.6|8109.6|8104.6|8102.6|8097.6|88
1614009900000|2021-02-22 16:05:00|8104.1|8099.1|8110.6|8105.6|8111.6|8106.6|8103.6|8098.6|93
1614010200000|2021-02-22 16:10:00|8109.6|8104.6|8113.6|8108.6|8113.6|8108.6|8100.6|8095.6|144
1614010500000|2021-02-22 16:15:00|8113.1|8108.1|8117.6|8112.6|8117.6|8112.6|8110.1|8105.1|130
1614010800000|2021-02-22 16:20:00|8118.1|8113.1|8123.1|8118.1|8125.6|8120.6|8118.1|8113.1|123
1614011100000|2021-02-22 16:25:00|8122.6|8117.6|8118.6|8113.6|8127.1|8122.1|8118.6|8113.6|252
1614011400000|2021-02-22 16:30:00|8119.6|8112.6|8114.6|8106.6|8120.6|8113.6|8108.6|8101.6|712
1614011700000|2021-02-22 16:35:00|8115.6|8107.6|8120.6|8113.6|8121.6|8115.6|8113.6|8106.6|203
1614012000000|2021-02-22 16:40:00|8119.6|8114.6|8112.6|8104.6|8120.6|8114.6|8110.6|8103.6|43
1614012300000|2021-02-22 16:45:00|8113.6|8105.6|8109.6|8102.6|8114.6|8107.6|8106.6|8099.6|33
1614012600000|2021-02-22 16:50:00|8110.6|8103.6|8108.6|8101.6|8112.6|8104.6|8107.6|8100.6|8
1614012900000|2021-02-22 16:55:00|8109.6|8102.6|8110.6|8102.6|8113.6|8106.6|8107.6|8100.6|12
1614013200000|2021-02-22 17:00:00|8109.6|8100.6|8106.6|8099.6|8109.6|8101.6|8105.6|8098.6|12
1614013500000|2021-02-22 17:05:00|8108.6|8101.6|8109.6|8102.6|8109.6|8102.6|8105.6|8099.6|26
1614013800000|2021-02-22 17:10:00|8108.6|8101.6|8112.6|8105.6|8112.6|8105.6|8106.6|8099.6|6
1614014100000|2021-02-22 17:15:00|8113.6|8106.6|8114.6|8106.6|8114.6|8107.6|8112.6|8104.6|8
1614014400000|2021-02-22 17:20:00|8115.6|8107.6|8113.6|8106.6|8116.6|8109.6|8113.6|8106.6|4
1614014700000|2021-02-22 17:25:00|8114.6|8105.6|8117.6|8110.6|8117.6|8110.6|8114.6|8105.6|7
1614015000000|2021-02-22 17:30:00|8116.6|8109.6|8120.6|8112.6|8120.6|8112.6|8115.6|8109.6|3
1614015300000|2021-02-22 17:35:00|8121.6|8113.6|8120.6|8113.6|8121.6|8114.6|8118.6|8111.6|11
1614015600000|2021-02-22 17:40:00|8119.6|8114.6|8120.6|8113.6|8120.6|8114.6|8117.6|8111.6|10
1614015900000|2021-02-22 17:45:00|8119.6|8114.6|8119.6|8112.6|8121.6|8114.6|8118.6|8111.6|9
1614016200000|2021-02-22 17:50:00|8120.6|8113.6|8120.6|8113.6|8122.6|8114.6|8118.6|8112.6|3
1614016500000|2021-02-22 17:55:00|8121.6|8114.6|8123.6|8116.6|8124.6|8118.6|8120.6|8114.6|10
1614016800000|2021-02-22 18:00:00|8124.6|8117.6|8120.6|8113.6|8125.6|8117.6|8120.6|8113.6|11
1614017100000|2021-02-22 18:05:00|8119.6|8112.6|8117.6|8109.6|8120.6|8112.6|8116.6|8109.6|25
1614017400000|2021-02-22 18:10:00|8116.6|8111.6|8116.6|8109.6|8116.6|8111.6|8116.6|8108.6|3
1614017700000|2021-02-22 18:15:00|8117.6|8110.6|8118.6|8110.6|8119.6|8112.6|8116.6|8109.6|0
1614018000000|2021-02-22 18:20:00|8119.6|8111.6|8119.6|8111.6|8121.6|8113.6|8118.6|8110.6|1
1614018300000|2021-02-22 18:25:00|8118.6|8112.6|8119.6|8112.6|8119.6|8112.6|8118.6|8112.6|0
1614018600000|2021-02-22 18:30:00|8122.6|8113.6|8124.6|8117.6|8125.6|8117.6|8122.6|8113.6|26
1614018900000|2021-02-22 18:35:00|8125.6|8118.6|8125.6|8118.6|8125.6|8118.6|8124.6|8117.6|7
1614019200000|2021-02-22 18:40:00|8126.6|8119.6|8126.6|8119.6|8127.6|8120.6|8125.6|8119.6|7
1614019500000|2021-02-22 18:45:00|8127.6|8120.6|8126.6|8119.6|8129.6|8122.6|8124.6|8118.6|15
1614019800000|2021-02-22 18:50:00|8128.6|8120.6|8129.6|8121.6|8130.6|8121.6|8127.6|8119.6|9
1614020100000|2021-02-22 18:55:00|8127.6|8120.6|8130.6|8118.6|8130.7|8121.6|8126.6|8118.6|21
1614020400000|2021-02-22 19:00:00|8130.7|8118.7|8130.4|8118.4|8132.8|8120.8|8128.5|8116.5|0
1614020700000|2021-02-22 19:05:00|8130.5|8118.5|8130.2|8118.2|8130.7|8118.7|8128.4|8116.4|0
1614021000000|2021-02-22 19:10:00|8130.1|8118.1|8127.7|8115.7|8130.3|8118.3|8127.7|8115.7|0
1614021300000|2021-02-22 19:15:00|8127.8|8115.8|8130.2|8118.2|8130.5|8118.5|8127.7|8115.7|0
1614021600000|2021-02-22 19:20:00|8130.1|8118.1|8130.1|8118.1|8130.2|8118.2|8129.9|8117.9|0
1614021900000|2021-02-22 19:25:00|8130.2|8118.2|8132.1|8120.1|8132.3|8120.3|8130.1|8118.1|0
1614022200000|2021-02-22 19:30:00|8132.2|8120.2|8130.2|8118.2|8132.5|8120.5|8130|8118|0
1614022500000|2021-02-22 19:35:00|8130.3|8118.3|8130|8118|8130.3|8118.3|8129.9|8117.9|0
1614022800000|2021-02-22 19:40:00|8129.9|8117.9|8129.8|8117.8|8130.1|8118.1|8127.8|8115.8|0
1614023100000|2021-02-22 19:45:00|8129.9|8117.9|8127.5|8115.5|8130|8118|8127.4|8115.4|0
1614023400000|2021-02-22 19:50:00|8127.6|8115.6|8125.3|8113.3|8130|8118|8125.2|8113.2|0
1614023700000|2021-02-22 19:55:00|8125.2|8113.2|8124.1|8112.1|8127.5|8115.5|8124.1|8112.1|0
1614024000000|2021-02-22 20:00:00|8124.2|8112.2|8120.9|8108.9|8124.2|8112.2|8119|8107|0
1614024300000|2021-02-22 20:05:00|8121|8109|8118.6|8106.6|8121.1|8109.1|8118.4|8106.4|0
1614024600000|2021-02-22 20:10:00|8118.7|8106.7|8116.7|8104.7|8119.4|8107.4|8114.4|8102.4|0
1614024900000|2021-02-22 20:15:00|8116.6|8104.6|8116.6|8104.6|8119.1|8107.1|8115.6|8103.6|0
1614025200000|2021-02-22 20:20:00|8116.5|8104.5|8112.3|8100.3|8118.8|8106.8|8112.1|8100.1|0
1614025500000|2021-02-22 20:25:00|8112.4|8100.4|8102.5|8090.5|8112.4|8100.4|8102.4|8090.4|0
1614025800000|2021-02-22 20:30:00|8102.4|8090.4|8102.8|8090.8|8105.4|8093.4|8102.4|8090.4|0
1614026100000|2021-02-22 20:35:00|8102.7|8090.7|8099.9|8087.9|8102.9|8090.9|8099.8|8087.8|0
1614026400000|2021-02-22 20:40:00|8100|8088|8099.7|8087.7|8102.1|8090.1|8099|8087|0
1614026700000|2021-02-22 20:45:00|8099.9|8087.9|8099.8|8087.8|8104.1|8092.1|8099.7|8087.7|0
1614027000000|2021-02-22 20:50:00|8099.4|8087.4|8094.7|8082.7|8099.4|8087.4|8094.5|8082.5|0
1614027300000|2021-02-22 20:55:00|8094.8|8082.8|8086.7|8074.7|8097.2|8085.2|8084.4|8072.4|0
1614027600000|2021-02-22 21:00:00|8086.6|8074.6|8092.5|8080.5|8096.7|8084.7|8086.6|8074.6|1
1614027900000|2021-02-22 21:05:00|8092.1|8080.1|8097.7|8085.7|8098.6|8086.6|8090.6|8078.6|0
1614028200000|2021-02-22 21:10:00|8097.8|8085.8|8096.3|8084.3|8099.5|8087.5|8095.2|8083.2|0
1614028500000|2021-02-22 21:15:00|8096.1|8084.1|8096.7|8084.7|8097.3|8085.3|8095.9|8083.9|0
1614028800000|2021-02-22 21:20:00|8096.9|8084.9|8095.7|8083.7|8096.9|8084.9|8095.5|8083.5|0
1614029100000|2021-02-22 21:25:00|8096.1|8084.1|8096.1|8084.1|8096.7|8084.7|8095.7|8083.7|0
1614029400000|2021-02-22 21:30:00|8096|8084|8099.9|8087.9|8101.9|8089.9|8095.4|8083.4|0
1614029700000|2021-02-22 21:35:00|8100.5|8088.5|8099|8087|8101.9|8089.9|8099|8087|0
1614030000000|2021-02-22 21:40:00|8099.1|8087.1|8096.2|8084.2|8099.9|8087.9|8096.2|8084.2|0
1614030300000|2021-02-22 21:45:00|8096.6|8084.6|8099.9|8087.9|8099.9|8087.9|8096.2|8084.2|0
1614030600000|2021-02-22 21:50:00|8099.5|8087.5|8098.6|8086.6|8101|8089|8096.6|8084.6|0
1614030900000|2021-02-22 21:55:00|8098.5|8086.5|8099.5|8087.5|8100.5|8088.5|8097.2|8085.2|0
1614031200000|2021-02-22 22:00:00|8099.3|8087.3|8098.5|8086.5|8099.3|8087.3|8097.7|8085.7|0
1614031500000|2021-02-22 22:05:00|8098.1|8086.1|8098.3|8086.3|8098.5|8086.5|8097.7|8085.7|0
1614031800000|2021-02-22 22:10:00|8097.7|8085.7|8101.4|8089.4|8101.8|8089.8|8097.7|8085.7|0
1614032100000|2021-02-22 22:15:00|8101|8089|8100.6|8088.6|8101.2|8089.2|8099.4|8087.4|0
1614032400000|2021-02-22 22:20:00|8101|8089|8101.4|8089.4|8101.8|8089.8|8100.8|8088.8|0
1614032700000|2021-02-22 22:25:00|8101.2|8089.2|8101|8089|8101.2|8089.2|8101|8089|0
1614033000000|2021-02-22 22:30:00|8101.2|8089.2|8101|8089|8101.2|8089.2|8100.6|8088.6|0
1614033300000|2021-02-22 22:35:00|8101.2|8089.2|8100.8|8088.8|8101.4|8089.4|8099.6|8087.6|0
1614033600000|2021-02-22 22:40:00|8101.2|8089.2|8100.4|8088.4|8101.2|8089.2|8100|8088|0
1614033900000|2021-02-22 22:45:00|8100.6|8088.6|8101|8089|8101.2|8089.2|8100.4|8088.4|0
1614034200000|2021-02-22 22:50:00|8100.6|8088.6|8100.4|8088.4|8101|8089|8100.2|8088.2|0
1614034500000|2021-02-22 22:55:00|8099.8|8087.8|8098.9|8086.9|8101.4|8089.4|8098.9|8086.9|0
1614034800000|2021-02-22 23:00:00|8099|8087|8107.7|8095.7|8108.3|8096.3|8099|8087|0
1614035100000|2021-02-22 23:05:00|8107.6|8095.6|8108.7|8096.7|8109.5|8097.5|8105.9|8093.9|0
1614035400000|2021-02-22 23:10:00|8109.1|8097.1|8108.7|8096.7|8110.9|8098.9|8108.2|8096.2|0
1614035700000|2021-02-22 23:15:00|8109.1|8097.1|8108.2|8096.2|8109.1|8097.1|8107.6|8095.6|0
1614036000000|2021-02-22 23:20:00|8108.3|8096.3|8110.2|8098.2|8111.7|8099.7|8108.3|8096.3|0
1614036300000|2021-02-22 23:25:00|8110.4|8098.4|8112.1|8100.1|8112.1|8100.1|8110.2|8098.2|0
1614036600000|2021-02-22 23:30:00|8111.7|8099.7|8103.7|8091.7|8112.2|8100.2|8103.3|8091.3|0
1614036900000|2021-02-22 23:35:00|8103.5|8091.5|8107.4|8095.4|8108.5|8096.5|8103.5|8091.5|0
1614037200000|2021-02-22 23:40:00|8107.2|8095.2|8109.2|8097.2|8109.4|8097.4|8105.7|8093.7|0
1614037500000|2021-02-22 23:45:00|8109|8097|8106.5|8094.5|8109.4|8097.4|8106.1|8094.1|0
1614037800000|2021-02-22 23:50:00|8106.6|8094.6|8106.5|8094.5|8107.4|8095.4|8104.8|8092.8|0
1614038100000|2021-02-22 23:55:00|8106.1|8094.1|8102.8|8090.8|8106.5|8094.5|8100.4|8088.4|0
1614038400000|2021-02-23 00:00:00|8103|8091|8094.3|8082.3|8104.8|8092.8|8093.4|8081.4|0
1614038700000|2021-02-23 00:05:00|8094.5|8082.5|8088.4|8076.4|8096.3|8084.3|8088.4|8076.4|0
1614039000000|2021-02-23 00:10:00|8088.8|8076.8|8090.8|8078.8|8093|8081|8084|8072|0
1614039300000|2021-02-23 00:15:00|8091.2|8079.2|8094.9|8082.9|8099.1|8087.1|8090.8|8078.8|0
1614039600000|2021-02-23 00:20:00|8095|8083|8097.2|8085.2|8099.3|8087.3|8094.9|8082.9|0
1614039900000|2021-02-23 00:25:00|8097.1|8085.1|8099.2|8087.2|8101.4|8089.4|8097.1|8085.1|0
1614040200000|2021-02-23 00:30:00|8098.4|8086.4|8097|8085|8098.4|8086.4|8095|8083|0
1614040500000|2021-02-23 00:35:00|8097.1|8085.1|8099.4|8087.4|8101.5|8089.5|8097.1|8085.1|0
1614040800000|2021-02-23 00:40:00|8099.3|8087.3|8101.4|8089.4|8101.4|8089.4|8097.2|8085.2|0
1614041100000|2021-02-23 00:45:00|8101|8089|8099.2|8087.2|8101.4|8089.4|8099.2|8087.2|0
1614041400000|2021-02-23 00:50:00|8099.6|8087.6|8097|8085|8100.2|8088.2|8096.9|8084.9|0
1614041700000|2021-02-23 00:55:00|8096.9|8084.9|8091.5|8079.5|8097|8085|8090.4|8078.4|0
1614042000000|2021-02-23 01:00:00|8091.9|8079.9|8092.6|8080.6|8094.8|8082.8|8090.4|8078.4|0
1614042300000|2021-02-23 01:05:00|8093|8081|8094.7|8082.7|8096.9|8084.9|8092.6|8080.6|0
1614042600000|2021-02-23 01:10:00|8094.8|8082.8|8095.8|8083.8|8096.9|8084.9|8092.6|8080.6|0
1614042900000|2021-02-23 01:15:00|8095.4|8083.4|8099|8087|8099|8087|8092.5|8080.5|0
1614043200000|2021-02-23 01:20:00|8098.6|8086.6|8101.2|8089.2|8103.4|8091.4|8098|8086|0
1614043500000|2021-02-23 01:25:00|8101.3|8089.3|8105.7|8093.7|8105.7|8093.7|8101.3|8089.3|0
1614043800000|2021-02-23 01:30:00|8106.5|8094.5|8105.7|8093.7|8112.2|8100.2|8103.6|8091.6|0
1614044100000|2021-02-23 01:35:00|8106.1|8094.1|8114.3|8102.3|8114.3|8102.3|8105.7|8093.7|0
1614044400000|2021-02-23 01:40:00|8114.2|8102.2|8116.5|8104.5|8116.6|8104.6|8112.1|8100.1|0
1614044700000|2021-02-23 01:45:00|8116.6|8104.6|8114.4|8102.4|8118.7|8106.7|8112.1|8100.1|0
1614045000000|2021-02-23 01:50:00|8114.8|8102.8|8118.5|8106.5|8120.7|8108.7|8114.4|8102.4|0
1614045300000|2021-02-23 01:55:00|8118.6|8106.6|8118.5|8106.5|8120.7|8108.7|8118.5|8106.5|0
1614045600000|2021-02-23 02:00:00|8118.6|8106.6|8116.3|8104.3|8120.7|8108.7|8116.3|8104.3|0
1614045900000|2021-02-23 02:05:00|8116.4|8104.4|8116.4|8104.4|8117.4|8105.4|8115.3|8103.3|0
1614046200000|2021-02-23 02:10:00|8116.8|8104.8|8119.7|8107.7|8119.7|8107.7|8114.3|8102.3|0
1614046500000|2021-02-23 02:15:00|8120.1|8108.1|8120.7|8108.7|8120.7|8108.7|8117.5|8105.5|0
1614046800000|2021-02-23 02:20:00|8120.3|8108.3|8121|8109|8123.2|8111.2|8118.5|8106.5|0
1614047100000|2021-02-23 02:25:00|8121.1|8109.1|8121.1|8109.1|8121.1|8109.1|8121|8109|0
1614047400000|2021-02-23 02:30:00|8121|8109|8125.4|8113.4|8127.4|8115.4|8121|8109|0
1614047700000|2021-02-23 02:35:00|8125.3|8113.3|8128|8116|8130|8118|8125.3|8113.3|0
1614048000000|2021-02-23 02:40:00|8127.9|8115.9|8127.9|8115.9|8128|8116|8124.7|8112.7|0
1614048300000|2021-02-23 02:45:00|8128|8116|8125.7|8113.7|8130|8118|8123.6|8111.6|0
1614048600000|2021-02-23 02:50:00|8126.1|8114.1|8125.8|8113.8|8127.9|8115.9|8125.7|8113.7|0
1614048900000|2021-02-23 02:55:00|8126.2|8114.2|8127.9|8115.9|8130|8118|8125.7|8113.7|0
1614049200000|2021-02-23 03:00:00|8127.7|8115.7|8127.7|8115.7|8127.7|8115.7|8125.5|8113.5|0
1614049500000|2021-02-23 03:05:00|8127.6|8115.6|8125.3|8113.3|8129.7|8117.7|8125.3|8113.3|0
1614049800000|2021-02-23 03:10:00|8125.2|8113.2|8120.6|8108.6|8127.2|8115.2|8120.6|8108.6|0
1614050100000|2021-02-23 03:15:00|8121|8109|8118.3|8106.3|8122.8|8110.8|8118.3|8106.3|0
1614050400000|2021-02-23 03:20:00|8117.9|8105.9|8118.2|8106.2|8120.5|8108.5|8116.1|8104.1|0
1614050700000|2021-02-23 03:25:00|8118.3|8106.3|8122.6|8110.6|8122.6|8110.6|8118.2|8106.2|0
1614051000000|2021-02-23 03:30:00|8122.5|8110.5|8124.7|8112.7|8124.8|8112.8|8122.5|8110.5|0
1614051300000|2021-02-23 03:35:00|8124.8|8112.8|8122.6|8110.6|8124.8|8112.8|8120.4|8108.4|0
1614051600000|2021-02-23 03:40:00|8123|8111|8124.9|8112.9|8127|8115|8123|8111|0
1614051900000|2021-02-23 03:45:00|8125.3|8113.3|8124.8|8112.8|8127|8115|8124.8|8112.8|0
1614052200000|2021-02-23 03:50:00|8125.6|8113.6|8124.8|8112.8|8127|8115|8124.8|8112.8|0
1614052500000|2021-02-23 03:55:00|8124.9|8112.9|8129.2|8117.2|8129.2|8117.2|8124.8|8112.8|0
1614052800000|2021-02-23 04:00:00|8129.1|8117.1|8127|8115|8129.1|8117.1|8127|8115|0
1614053100000|2021-02-23 04:05:00|8127.1|8115.1|8127.1|8115.1|8128.1|8116.1|8127|8115|0
1614053400000|2021-02-23 04:10:00|8127|8115|8129.2|8117.2|8129.3|8117.3|8127|8115|0
1614053700000|2021-02-23 04:15:00|8129.3|8117.3|8129.2|8117.2|8131.4|8119.4|8129.2|8117.2|0
1614054000000|2021-02-23 04:20:00|8130|8118|8129.1|8117.1|8131.3|8119.3|8129.1|8117.1|0
1614054300000|2021-02-23 04:25:00|8128.4|8116.4|8131.3|8119.3|8131.3|8119.3|8127|8115|0
1614054600000|2021-02-23 04:30:00|8130.9|8118.9|8134.7|8122.7|8134.7|8122.7|8129.2|8117.2|0
1614054900000|2021-02-23 04:35:00|8133.9|8121.9|8137|8125|8137|8125|8132.6|8120.6|0
1614055200000|2021-02-23 04:40:00|8136.7|8124.7|8132.8|8120.8|8137.1|8125.1|8132.8|8120.8|0
1614055500000|2021-02-23 04:45:00|8133.2|8121.2|8134.9|8122.9|8134.9|8122.9|8133.2|8121.2|0
1614055800000|2021-02-23 04:50:00|8135.3|8123.3|8139.4|8127.4|8141.4|8129.4|8134.9|8122.9|0
1614056100000|2021-02-23 04:55:00|8139.3|8127.3|8141.5|8129.5|8141.5|8129.5|8139.3|8127.3|0
1614056400000|2021-02-23 05:00:00|8141.3|8129.3|8141.5|8129.5|8143.7|8131.7|8139.2|8127.2|0
1614056700000|2021-02-23 05:05:00|8142.3|8130.3|8140.5|8128.5|8143.7|8131.7|8140.5|8128.5|0
1614057000000|2021-02-23 05:10:00|8140.9|8128.9|8139.9|8127.9|8141.6|8129.6|8137.8|8125.8|0
1614057300000|2021-02-23 05:15:00|8139.1|8127.1|8135.5|8123.5|8139.1|8127.1|8135.5|8123.5|0
1614057600000|2021-02-23 05:20:00|8136.3|8124.3|8135.5|8123.5|8137.6|8125.6|8135.4|8123.4|0
1614057900000|2021-02-23 05:25:00|8135.9|8123.9|8138.1|8126.1|8138.2|8126.2|8135.9|8123.9|0
1614058200000|2021-02-23 05:30:00|8138|8126|8136|8124|8138|8126|8133.8|8121.8|0
1614058500000|2021-02-23 05:35:00|8136.3|8124.3|8138|8126|8138.1|8126.1|8135.9|8123.9|0
1614058800000|2021-02-23 05:40:00|8137.2|8125.2|8134.8|8122.8|8137.2|8125.2|8133.8|8121.8|0
1614059100000|2021-02-23 05:45:00|8135.2|8123.2|8135.9|8123.9|8135.9|8123.9|8133.8|8121.8|0
1614059400000|2021-02-23 05:50:00|8135.8|8123.8|8136.2|8124.2|8138.3|8126.3|8133.8|8121.8|0
1614059700000|2021-02-23 05:55:00|8136.1|8124.1|8133.9|8121.9|8138.2|8126.2|8133.9|8121.9|0
1614060000000|2021-02-23 06:00:00|8134.7|8122.7|8133.9|8121.9|8138.2|8126.2|8131.8|8119.8|0
1614060300000|2021-02-23 06:05:00|8133.5|8121.5|8131.7|8119.7|8133.9|8121.9|8131.7|8119.7|0
1614060600000|2021-02-23 06:10:00|8132.1|8120.1|8131.6|8119.6|8132.7|8120.7|8130.5|8118.5|0
1614060900000|2021-02-23 06:15:00|8130.8|8118.8|8129.5|8117.5|8130.8|8118.8|8127.4|8115.4|0
1614061200000|2021-02-23 06:20:00|8129.6|8117.6|8129.3|8117.3|8129.6|8117.6|8127.2|8115.2|0
1614061500000|2021-02-23 06:25:00|8128.5|8116.5|8125|8113|8128.5|8116.5|8125|8113|0
1614061800000|2021-02-23 06:30:00|8125.1|8113.1|8127.3|8115.3|8127.3|8115.3|8125.1|8113.1|0
1614062100000|2021-02-23 06:35:00|8127.2|8115.2|8123|8111|8127.2|8115.2|8123|8111|0
1614062400000|2021-02-23 06:40:00|8122.9|8110.9|8123|8111|8123|8111|8120.8|8108.8|0
1614062700000|2021-02-23 06:45:00|8122.9|8110.9|8118.6|8106.6|8123|8111|8118.6|8106.6|0
1614063000000|2021-02-23 06:50:00|8119.4|8107.4|8122.8|8110.8|8124.9|8112.9|8118.7|8106.7|0
1614063300000|2021-02-23 06:55:00|8122.9|8110.9|8125.1|8113.1|8127.2|8115.2|8122.8|8110.8|0
1614063600000|2021-02-23 07:00:00|8125.6|8113.6|8122.1|8117.1|8125.7|8117.6|8117.1|8109.7|27
1614063900000|2021-02-23 07:05:00|8121.6|8116.6|8116.6|8111.6|8124.6|8119.6|8116.6|8111.6|19
1614064200000|2021-02-23 07:10:00|8117.1|8112.1|8119.1|8114.1|8122.1|8117.1|8116.1|8111.1|14
1614064500000|2021-02-23 07:15:00|8119.6|8114.6|8120.1|8115.1|8122.6|8117.6|8117.1|8112.1|18
1614064800000|2021-02-23 07:20:00|8120.6|8115.6|8126.6|8121.6|8126.6|8121.6|8120.6|8115.6|4
1614065100000|2021-02-23 07:25:00|8126.1|8121.1|8121.1|8116.1|8127.1|8122.1|8121.1|8116.1|12
1614065400000|2021-02-23 07:30:00|8121.6|8116.6|8120.1|8115.1|8123.6|8118.6|8118.6|8113.6|14
1614065700000|2021-02-23 07:35:00|8120.6|8115.6|8122.1|8117.1|8122.6|8117.6|8119.1|8114.1|7
1614066000000|2021-02-23 07:40:00|8121.6|8116.6|8121.1|8116.1|8121.6|8116.6|8118.1|8113.1|7
1614066300000|2021-02-23 07:45:00|8120.6|8115.6|8125.1|8120.1|8125.1|8120.1|8120.6|8115.6|16
1614066600000|2021-02-23 07:50:00|8124.6|8119.6|8124.6|8119.6|8126.6|8121.6|8121.6|8116.6|7
1614066900000|2021-02-23 07:55:00|8124.1|8119.1|8132.6|8127.6|8134.6|8129.6|8124.1|8119.1|68
1614067200000|2021-02-23 08:00:00|8132.1|8127.1|8171.1|8166.1|8173.1|8168.1|8127.1|8122.1|778
1614067500000|2021-02-23 08:05:00|8170.1|8165.1|8174.6|8169.6|8177.1|8172.1|8148.1|8143.1|413
1614067800000|2021-02-23 08:10:00|8176.6|8171.6|8202.6|8197.6|8202.6|8197.6|8174.6|8169.6|292
1614068100000|2021-02-23 08:15:00|8203.1|8198.1|8170.1|8165.1|8205.6|8200.6|8170.1|8165.1|258
1614068400000|2021-02-23 08:20:00|8170.6|8165.6|8187.1|8182.1|8193.6|8188.6|8169.6|8164.6|343
1614068700000|2021-02-23 08:25:00|8186.6|8181.6|8176.6|8171.6|8186.6|8181.6|8168.6|8163.6|254
1614069000000|2021-02-23 08:30:00|8177.1|8172.1|8189.1|8184.1|8192.6|8187.6|8172.1|8167.1|242
1614069300000|2021-02-23 08:35:00|8188.6|8183.6|8195.6|8190.6|8196.1|8191.1|8179.1|8174.1|215
1614069600000|2021-02-23 08:40:00|8196.4|8191.4|8203.4|8198.4|8203.4|8198.4|8188.4|8183.4|182
1614069900000|2021-02-23 08:45:00|8202.9|8197.9|8197.9|8192.9|8208.4|8203.4|8194.9|8189.9|227
1614070200000|2021-02-23 08:50:00|8197.4|8192.4|8201.4|8196.4|8205.9|8200.9|8196.4|8191.4|79
1614070500000|2021-02-23 08:55:00|8201.9|8196.9|8190.4|8185.4|8204.4|8199.4|8187.4|8182.4|294
1614070800000|2021-02-23 09:00:00|8189.9|8184.9|8184.9|8179.9|8197.9|8192.9|8184.4|8179.4|127
1614071100000|2021-02-23 09:05:00|8184.4|8179.4|8176.4|8171.4|8185.4|8180.4|8174.9|8169.9|134
1614071400000|2021-02-23 09:10:00|8177.9|8172.9|8162.4|8157.4|8178.9|8173.9|8160.9|8155.9|101
1614071700000|2021-02-23 09:15:00|8162.9|8157.9|8176.9|8171.9|8179.4|8174.4|8162.4|8157.4|142
1614072000000|2021-02-23 09:20:00|8176.4|8171.4|8177.4|8172.4|8181.9|8176.9|8171.4|8166.4|58
1614072300000|2021-02-23 09:25:00|8176.9|8171.9|8168.4|8163.4|8176.9|8171.9|8168.4|8163.4|101
1614072600000|2021-02-23 09:30:00|8168.9|8163.9|8167.9|8162.9|8172.4|8167.4|8167.4|8162.4|122
1614072900000|2021-02-23 09:35:00|8167.4|8162.4|8173.9|8168.9|8183.4|8178.4|8166.4|8161.4|271
1614073200000|2021-02-23 09:40:00|8173.4|8168.4|8184.9|8179.9|8186.4|8181.4|8172.4|8167.4|124
1614073500000|2021-02-23 09:45:00|8185.4|8180.4|8173.9|8168.9|8186.9|8181.9|8169.9|8164.9|43
1614073800000|2021-02-23 09:50:00|8174.4|8169.4|8174.4|8169.4|8180.9|8175.9|8170.4|8165.4|67
1614074100000|2021-02-23 09:55:00|8173.9|8168.9|8174.9|8169.9|8174.9|8169.9|8167.4|8162.4|76
1614074400000|2021-02-23 10:00:00|8174.4|8169.4|8176.9|8171.9|8190.4|8185.4|8172.4|8167.4|84
1614074700000|2021-02-23 10:05:00|8176.4|8171.4|8158.9|8153.9|8178.9|8173.9|8157.4|8152.4|93
1614075000000|2021-02-23 10:10:00|8159.4|8154.4|8152.9|8147.9|8160.4|8155.4|8150.4|8145.4|111
1614075300000|2021-02-23 10:15:00|8153.4|8148.4|8156.4|8151.4|8157.4|8152.4|8144.9|8139.9|225
1614075600000|2021-02-23 10:20:00|8156.9|8151.9|8142.4|8137.4|8156.9|8151.9|8137.9|8132.9|74
1614075900000|2021-02-23 10:25:00|8142.9|8137.9|8137.9|8132.9|8146.4|8141.4|8135.9|8130.9|78
1614076200000|2021-02-23 10:30:00|8137.4|8132.4|8126.4|8121.4|8139.9|8134.9|8121.9|8116.9|86
1614076500000|2021-02-23 10:35:00|8125.9|8120.9|8112.4|8107.4|8125.9|8120.9|8110.4|8105.4|132
1614076800000|2021-02-23 10:40:00|8112.9|8107.9|8117.9|8112.9|8119.4|8114.4|8110.4|8105.4|104
1614077100000|2021-02-23 10:45:00|8117.4|8112.4|8120.4|8115.4|8122.9|8117.9|8116.4|8111.4|143
1614077400000|2021-02-23 10:50:00|8119.9|8114.9|8131.4|8126.4|8131.4|8126.4|8113.4|8108.4|161
1614077700000|2021-02-23 10:55:00|8130.9|8125.9|8135.4|8130.4|8136.4|8131.4|8123.4|8118.4|139
1614078000000|2021-02-23 11:00:00|8134.9|8129.9|8135.9|8130.9|8142.4|8137.4|8130.4|8125.4|161
1614078300000|2021-02-23 11:05:00|8135.4|8130.4|8124.9|8119.9|8136.9|8131.9|8121.9|8116.9|43
1614078600000|2021-02-23 11:10:00|8124.4|8119.4|8142.4|8137.4|8145.9|8140.9|8122.4|8117.4|52
1614078900000|2021-02-23 11:15:00|8141.9|8136.9|8150.4|8145.4|8152.4|8147.4|8141.4|8136.4|55
1614079200000|2021-02-23 11:20:00|8150.9|8145.9|8157.9|8152.9|8160.4|8155.4|8150.4|8145.4|42
1614079500000|2021-02-23 11:25:00|8161.4|8156.4|8174.9|8169.9|8177.4|8172.4|8161.4|8156.4|329
1614079800000|2021-02-23 11:30:00|8174.4|8169.4|8166.9|8161.9|8174.4|8169.4|8164.9|8159.9|47
1614080100000|2021-02-23 11:35:00|8167.4|8162.4|8162.9|8157.9|8169.4|8164.4|8160.4|8155.4|32
1614080400000|2021-02-23 11:40:00|8162.4|8157.4|8166.4|8161.4|8170.4|8165.4|8160.9|8155.9|35
1614080700000|2021-02-23 11:45:00|8166.9|8161.9|8170.4|8165.4|8171.9|8166.9|8165.4|8160.4|43
1614081000000|2021-02-23 11:50:00|8170.9|8165.9|8166.4|8161.4|8173.9|8168.9|8164.4|8159.4|94
1614081300000|2021-02-23 11:55:00|8166.9|8161.9|8177.9|8172.9|8179.4|8174.4|8166.4|8161.4|28
1614081600000|2021-02-23 12:00:00|8178.4|8173.4|8182.4|8177.4|8183.9|8178.9|8177.4|8172.4|65
1614081900000|2021-02-23 12:05:00|8182.9|8177.9|8175.9|8170.9|8186.4|8181.4|8169.4|8164.4|48
1614082200000|2021-02-23 12:10:00|8176.4|8171.4|8175.9|8170.9|8177.4|8172.4|8170.9|8165.9|25
1614082500000|2021-02-23 12:15:00|8175.4|8170.4|8179.9|8174.9|8179.9|8174.9|8172.9|8167.9|14
1614082800000|2021-02-23 12:20:00|8180.4|8175.4|8190.9|8185.9|8191.9|8186.9|8179.9|8174.9|41
1614083100000|2021-02-23 12:25:00|8190.4|8185.4|8196.4|8191.4|8196.9|8191.9|8189.4|8184.4|29
1614083400000|2021-02-23 12:30:00|8196.9|8191.9|8195.4|8190.4|8201.4|8196.4|8194.9|8189.9|69
1614083700000|2021-02-23 12:35:00|8195.9|8190.9|8195.4|8190.4|8198.4|8193.4|8187.4|8182.4|92
1614084000000|2021-02-23 12:40:00|8195.3|8190.3|8206.8|8201.8|8208.3|8203.3|8195.3|8190.3|107
1614084300000|2021-02-23 12:45:00|8206.3|8201.3|8200.3|8195.3|8206.3|8201.3|8198.3|8193.3|46
1614084600000|2021-02-23 12:50:00|8199.8|8194.8|8203.3|8198.3|8204.3|8199.3|8197.3|8192.3|99
1614084900000|2021-02-23 12:55:00|8203.8|8198.8|8202.3|8197.3|8206.3|8201.3|8201.8|8196.8|26
1614085200000|2021-02-23 13:00:00|8201.8|8196.8|8199.8|8194.8|8205.3|8200.3|8197.8|8192.8|51
1614085500000|2021-02-23 13:05:00|8200.3|8195.3|8204.3|8199.3|8206.3|8201.3|8197.3|8192.3|31
1614085800000|2021-02-23 13:10:00|8203.8|8198.8|8196.8|8191.8|8204.3|8199.3|8195.3|8190.3|23
1614086100000|2021-02-23 13:15:00|8196.3|8191.3|8205.8|8200.8|8205.8|8200.8|8194.3|8189.3|41
1614086400000|2021-02-23 13:20:00|8206.3|8201.3|8212.3|8207.3|8212.3|8207.3|8206.3|8201.3|59
1614086700000|2021-02-23 13:25:00|8212.8|8207.8|8218.3|8213.3|8219.3|8214.3|8212.8|8207.8|78
1614087000000|2021-02-23 13:30:00|8217.8|8212.8|8222.8|8217.8|8224.3|8219.3|8214.3|8209.3|103
1614087300000|2021-02-23 13:35:00|8222.3|8217.3|8220.3|8215.3|8224.8|8219.8|8218.8|8213.8|52
1614087600000|2021-02-23 13:40:00|8219.8|8214.8|8208.3|8203.3|8220.3|8215.3|8207.8|8202.8|75
1614087900000|2021-02-23 13:45:00|8207.8|8202.8|8221.3|8216.3|8221.3|8216.3|8206.8|8201.8|47
1614088200000|2021-02-23 13:50:00|8221.8|8216.8|8228.3|8223.3|8228.3|8223.3|8220.3|8215.3|37
1614088500000|2021-02-23 13:55:00|8227.8|8222.8|8232.3|8227.3|8237.3|8232.3|8221.8|8216.8|172
1614088800000|2021-02-23 14:00:00|8233.3|8228.3|8244.3|8239.3|8244.8|8239.8|8232.8|8227.8|86
1614089100000|2021-02-23 14:05:00|8243.8|8238.8|8247.3|8242.3|8253.3|8248.3|8241.3|8236.3|93
1614089400000|2021-02-23 14:10:00|8247.8|8242.8|8249.3|8244.3|8252.3|8247.3|8239.3|8234.3|116
1614089700000|2021-02-23 14:15:00|8248.8|8243.8|8254.3|8249.3|8257.8|8252.8|8248.3|8243.3|64
1614090000000|2021-02-23 14:20:00|8253.8|8248.8|8248.3|8243.3|8253.8|8248.8|8244.3|8239.3|106
1614090300000|2021-02-23 14:25:00|8248.8|8243.8|8243.8|8238.8|8249.8|8244.8|8242.3|8237.3|90
1614090600000|2021-02-23 14:30:00|8243.3|8238.3|8225.8|8220.8|8244.3|8239.3|8225.3|8220.3|116
1614090900000|2021-02-23 14:35:00|8225.3|8220.3|8230.8|8225.8|8234.8|8229.8|8217.8|8212.8|239
1614091200000|2021-02-23 14:40:00|8231.3|8226.3|8203.3|8198.3|8234.3|8229.3|8200.3|8195.3|245
1614091500000|2021-02-23 14:45:00|8204.3|8199.3|8185.8|8180.8|8208.3|8203.3|8185.8|8180.8|325
1614091800000|2021-02-23 14:50:00|8184.8|8179.8|8207.8|8202.8|8207.8|8202.8|8178.8|8173.8|248
1614092100000|2021-02-23 14:55:00|8208.3|8203.3|8209.8|8204.8|8212.3|8207.3|8203.3|8198.3|131
1614092400000|2021-02-23 15:00:00|8209.3|8204.3|8234.3|8229.3|8239.8|8234.8|8206.3|8201.3|219
1614092700000|2021-02-23 15:05:00|8234.8|8229.8|8239.3|8234.3|8244.8|8239.8|8225.3|8220.3|129
1614093000000|2021-02-23 15:10:00|8239.8|8234.8|8234.3|8229.3|8241.8|8236.8|8226.8|8221.8|137
1614093300000|2021-02-23 15:15:00|8233.8|8228.8|8235.8|8230.8|8237.8|8232.8|8226.8|8221.8|208
1614093600000|2021-02-23 15:20:00|8236.8|8231.8|8252.3|8247.3|8252.3|8247.3|8232.8|8227.8|76
1614093900000|2021-02-23 15:25:00|8251.8|8246.8|8257.8|8252.8|8258.8|8253.8|8250.3|8245.3|100
1614094200000|2021-02-23 15:30:00|8257.3|8252.3|8260.3|8255.3|8260.3|8255.3|8243.3|8238.3|215
1614094500000|2021-02-23 15:35:00|8260.8|8255.8|8256.8|8251.8|8262.8|8257.8|8249.8|8244.8|139
1614094800000|2021-02-23 15:40:00|8257.3|8252.3|8255.3|8250.3|8259.8|8254.8|8248.3|8243.3|91
1614095100000|2021-02-23 15:45:00|8254.8|8249.8|8258.8|8253.8|8264.3|8259.3|8253.3|8248.3|134
1614095400000|2021-02-23 15:50:00|8257.8|8252.8|8255.8|8250.8|8258.8|8253.8|8247.8|8242.8|45
1614095700000|2021-02-23 15:55:00|8256.3|8251.3|8251.8|8246.8|8256.8|8251.8|8247.3|8242.3|63
1614096000000|2021-02-23 16:00:00|8252.3|8247.3|8258.8|8253.8|8261.3|8256.3|8245.8|8240.8|77
1614096300000|2021-02-23 16:05:00|8258.3|8253.3|8254.8|8249.8|8258.3|8253.3|8248.8|8243.8|76
1614096600000|2021-02-23 16:10:00|8255.3|8250.3|8248.8|8243.8|8255.8|8250.8|8245.8|8240.8|120
1614096900000|2021-02-23 16:15:00|8249.3|8244.3|8242.3|8237.3|8256.3|8251.3|8242.3|8237.3|193
1614097200000|2021-02-23 16:20:00|8241.8|8236.8|8240.8|8235.8|8243.3|8238.3|8236.8|8231.8|169
1614097500000|2021-02-23 16:25:00|8242.8|8237.8|8254.8|8249.8|8255.3|8250.3|8241.3|8236.3|395
1614097800000|2021-02-23 16:30:00|8257.8|8250.8|8254.8|8247.8|8257.8|8250.8|8244.8|8238.8|702
1614098100000|2021-02-23 16:35:00|8255.8|8248.8|8250.8|8243.8|8261.8|8254.8|8248.8|8241.8|232
1614098400000|2021-02-23 16:40:00|8249.8|8244.8|8243.8|8236.8|8250.8|8244.8|8239.8|8232.8|104
1614098700000|2021-02-23 16:45:00|8244.8|8237.8|8241.8|8233.8|8245.8|8239.8|8240.8|8233.8|36
1614099000000|2021-02-23 16:50:00|8240.8|8234.8|8248.8|8241.8|8249.8|8243.8|8239.8|8232.8|36
1614099300000|2021-02-23 16:55:00|8249.8|8242.8|8244.8|8236.8|8249.8|8242.8|8243.8|8236.8|28
1614099600000|2021-02-23 17:00:00|8242.8|8235.8|8240.8|8233.8|8243.8|8235.8|8239.8|8231.8|17
1614099900000|2021-02-23 17:05:00|8241.8|8234.8|8240.8|8233.8|8242.8|8235.8|8238.8|8231.8|12
1614100200000|2021-02-23 17:10:00|8239.8|8232.8|8240.8|8233.8|8244.8|8237.8|8239.8|8232.8|12
1614100500000|2021-02-23 17:15:00|8239.8|8232.8|8247.8|8240.8|8248.8|8241.8|8236.8|8228.8|22
1614100800000|2021-02-23 17:20:00|8248.8|8241.8|8245.8|8237.8|8248.8|8241.8|8242.8|8235.8|8
1614101100000|2021-02-23 17:25:00|8244.8|8236.8|8248.8|8240.8|8248.8|8241.8|8243.8|8236.8|0
1614101400000|2021-02-23 17:30:00|8247.8|8241.8|8252.8|8245.8|8253.8|8245.8|8247.8|8239.8|16
1614101700000|2021-02-23 17:35:00|8251.8|8246.8|8245.8|8237.8|8253.8|8246.8|8243.8|8236.8|18
1614102000000|2021-02-23 17:40:00|8244.8|8236.8|8243.8|8235.8|8245.8|8238.8|8241.8|8234.8|0
1614102300000|2021-02-23 17:45:00|8244.8|8236.8|8243.8|8236.8|8245.8|8237.8|8242.8|8234.8|0
1614102600000|2021-02-23 17:50:00|8242.8|8234.8|8247.8|8240.8|8248.8|8240.8|8237.8|8230.8|25
1614102900000|2021-02-23 17:55:00|8248.8|8238.8|8235.8|8227.8|8248.8|8238.8|8234.8|8226.8|13
1614103200000|2021-02-23 18:00:00|8236.8|8228.8|8243.8|8235.8|8245.8|8238.8|8233.8|8226.8|24
1614103500000|2021-02-23 18:05:00|8242.8|8236.8|8246.8|8238.8|8247.8|8239.8|8242.8|8234.8|10
1614103800000|2021-02-23 18:10:00|8245.8|8239.8|8247.8|8240.8|8250.8|8243.8|8243.8|8235.8|0
1614104100000|2021-02-23 18:15:00|8248.8|8241.8|8249.8|8243.8|8251.8|8244.8|8246.8|8238.8|4
1614104400000|2021-02-23 18:20:00|8251.8|8244.8|8255.8|8248.8|8255.8|8248.8|8251.8|8244.8|10
1614104700000|2021-02-23 18:25:00|8256.8|8249.8|8256.8|8249.8|8257.8|8251.8|8255.8|8247.8|11
1614105000000|2021-02-23 18:30:00|8254.8|8248.8|8259.8|8252.8|8259.8|8252.8|8254.8|8246.8|8
1614105300000|2021-02-23 18:35:00|8260.8|8250.8|8259.8|8251.8|8260.8|8252.8|8257.8|8249.8|3
1614105600000|2021-02-23 18:40:00|8257.8|8250.8|8251.8|8243.8|8257.8|8250.8|8251.8|8243.8|4
1614105900000|2021-02-23 18:45:00|8252.8|8244.8|8247.8|8240.8|8253.8|8246.8|8247.8|8240.8|14
1614106200000|2021-02-23 18:50:00|8248.8|8239.8|8247.8|8239.8|8249.8|8242.8|8245.8|8238.8|13
1614106500000|2021-02-23 18:55:00|8249.8|8240.8|8257.9|8245.9|8262.8|8254.3|8248.8|8240.8|18
1614106800000|2021-02-23 19:00:00|8257.8|8245.8|8259.7|8247.7|8262.5|8250.5|8255.4|8243.4|0
1614107100000|2021-02-23 19:05:00|8259.8|8247.8|8262.7|8250.7|8265.3|8253.3|8259.8|8247.8|0
1614107400000|2021-02-23 19:10:00|8262.8|8250.8|8262.7|8250.7|8265.2|8253.2|8261.3|8249.3|0
1614107700000|2021-02-23 19:15:00|8262.8|8250.8|8265.2|8253.2|8267.3|8255.3|8262.4|8250.4|0
1614108000000|2021-02-23 19:20:00|8265.1|8253.1|8267.7|8255.7|8269.7|8257.7|8262.8|8250.8|0
1614108300000|2021-02-23 19:25:00|8267.6|8255.6|8267.5|8255.5|8269.9|8257.9|8265.3|8253.3|0
1614108600000|2021-02-23 19:30:00|8267.6|8255.6|8255.2|8243.2|8269.8|8257.8|8255.2|8243.2|0
1614108900000|2021-02-23 19:35:00|8254.2|8242.2|8256.9|8244.9|8260.2|8248.2|8253|8241|0
1614109200000|2021-02-23 19:40:00|8257|8245|8264.2|8252.2|8266.5|8254.5|8256.9|8244.9|0
1614109500000|2021-02-23 19:45:00|8264.3|8252.3|8266.7|8254.7|8269|8257|8264.1|8252.1|0
1614109800000|2021-02-23 19:50:00|8266.6|8254.6|8296.3|8284.3|8299|8287|8266.6|8254.6|0
1614110100000|2021-02-23 19:55:00|8296.1|8284.1|8300.8|8288.8|8300.9|8288.9|8293.7|8281.7|0
1614110400000|2021-02-23 20:00:00|8300.9|8288.9|8301.1|8289.1|8301.3|8289.3|8298.5|8286.5|0
1614110700000|2021-02-23 20:05:00|8301.2|8289.2|8308.6|8296.6|8310.7|8298.7|8299.1|8287.1|0
1614111000000|2021-02-23 20:10:00|8308.5|8296.5|8310.8|8298.8|8313|8301|8305.2|8293.2|0
1614111300000|2021-02-23 20:15:00|8310.9|8298.9|8311.6|8299.6|8314.2|8302.2|8310.7|8298.7|0
1614111600000|2021-02-23 20:20:00|8311.5|8299.5|8310|8298|8315.9|8303.9|8309.8|8297.8|0
1614111900000|2021-02-23 20:25:00|8309.9|8297.9|8315.2|8303.2|8317.3|8305.3|8307.6|8295.6|0
1614112200000|2021-02-23 20:30:00|8315.3|8303.3|8312.4|8300.4|8315.4|8303.4|8309.1|8297.1|0
1614112500000|2021-02-23 20:35:00|8312.3|8300.3|8308|8296|8313.4|8301.4|8307.7|8295.7|0
1614112800000|2021-02-23 20:40:00|8307.9|8295.9|8305.9|8293.9|8310.4|8298.4|8303.8|8291.8|0
1614113100000|2021-02-23 20:45:00|8305.8|8293.8|8300.9|8288.9|8308.6|8296.6|8300.9|8288.9|0
1614113400000|2021-02-23 20:50:00|8301|8289|8296.3|8284.3|8303.2|8291.2|8295.6|8283.6|0
1614113700000|2021-02-23 20:55:00|8296.1|8284.1|8290.5|8278.5|8296.3|8284.3|8288.7|8276.7|0
1614114000000|2021-02-23 21:00:00|8291.5|8279.5|8291.3|8279.3|8301.4|8289.4|8290|8278|0
1614114300000|2021-02-23 21:05:00|8291.4|8279.4|8291.2|8279.2|8293.3|8281.3|8286.8|8274.8|0
1614114600000|2021-02-23 21:10:00|8291.3|8279.3|8288.4|8276.4|8292.8|8280.8|8287.7|8275.7|0
1614114900000|2021-02-23 21:15:00|8288.8|8276.8|8288|8276|8288.8|8276.8|8287.1|8275.1|0
1614115200000|2021-02-23 21:20:00|8287|8275|8287|8275|8288.2|8276.2|8286|8274|0
1614115500000|2021-02-23 21:25:00|8287.2|8275.2|8287|8275|8287.6|8275.6|8286.4|8274.4|0
1614115800000|2021-02-23 21:30:00|8286.9|8274.9|8277.9|8265.9|8288.4|8276.4|8276|8264|0
1614116100000|2021-02-23 21:35:00|8277.5|8265.5|8281.7|8269.7|8282.1|8270.1|8277|8265|0
1614116400000|2021-02-23 21:40:00|8281.6|8269.6|8279.2|8267.2|8281.7|8269.7|8278.3|8266.3|0
1614116700000|2021-02-23 21:45:00|8278.8|8266.8|8277.9|8265.9|8279.7|8267.7|8277.4|8265.4|0
1614117000000|2021-02-23 21:50:00|8277.8|8265.8|8274.9|8262.9|8278.3|8266.3|8274.4|8262.4|0
1614117300000|2021-02-23 21:55:00|8275.3|8263.3|8280.5|8268.5|8281.2|8269.2|8274.4|8262.4|0
1614117600000|2021-02-23 22:00:00|8280.3|8268.3|8279.6|8267.6|8280.3|8268.3|8279.6|8267.6|0
1614117900000|2021-02-23 22:05:00|8280.3|8268.3|8278.6|8266.6|8280.3|8268.3|8278|8266|0
1614118200000|2021-02-23 22:10:00|8279|8267|8279.2|8267.2|8280.5|8268.5|8279|8267|0
1614118500000|2021-02-23 22:15:00|8279.6|8267.6|8283.6|8271.6|8283.6|8271.6|8279|8267|0
1614118800000|2021-02-23 22:20:00|8284|8272|8284.6|8272.6|8285.8|8273.8|8284|8272|0
1614119100000|2021-02-23 22:25:00|8284.4|8272.4|8282.3|8270.3|8284.4|8272.4|8282.3|8270.3|0
1614119400000|2021-02-23 22:30:00|8282.7|8270.7|8283.4|8271.4|8283.4|8271.4|8282.5|8270.5|0
1614119700000|2021-02-23 22:35:00|8283.6|8271.6|8283.4|8271.4|8283.6|8271.6|8283.4|8271.4|0
1614120000000|2021-02-23 22:40:00|8283.6|8271.6|8284.4|8272.4|8285|8273|8283.6|8271.6|0
1614120300000|2021-02-23 22:45:00|8284.3|8272.3|8281.9|8269.9|8284.3|8272.3|8281.7|8269.7|0
1614120600000|2021-02-23 22:50:00|8282.5|8270.5|8282.5|8270.5|8282.7|8270.7|8282.3|8270.3|0
1614120900000|2021-02-23 22:55:00|8282.7|8270.7|8282.9|8270.9|8283.5|8271.5|8282.7|8270.7|0
1614121200000|2021-02-23 23:00:00|8283.1|8271.1|8279.9|8267.9|8289|8277|8279.2|8267.2|0
1614121500000|2021-02-23 23:05:00|8279.8|8267.8|8281.2|8269.2|8283|8271|8278.9|8266.9|0
1614121800000|2021-02-23 23:10:00|8281.7|8269.7|8277.4|8265.4|8285.7|8273.7|8275.2|8263.2|0
1614122100000|2021-02-23 23:15:00|8276.9|8264.9|8265.9|8253.9|8277.4|8265.4|8264.9|8252.9|0
1614122400000|2021-02-23 23:20:00|8266|8254|8267.7|8255.7|8268.8|8256.8|8265.4|8253.4|0
1614122700000|2021-02-23 23:25:00|8267.6|8255.6|8265.8|8253.8|8272.1|8260.1|8262.1|8250.1|0
1614123000000|2021-02-23 23:30:00|8265.4|8253.4|8278.4|8266.4|8278.4|8266.4|8263.4|8251.4|0
1614123300000|2021-02-23 23:35:00|8278.3|8266.3|8286.4|8274.4|8286.4|8274.4|8276.4|8264.4|0
1614123600000|2021-02-23 23:40:00|8286|8274|8281.1|8269.1|8286|8274|8281.1|8269.1|0
1614123900000|2021-02-23 23:45:00|8281|8269|8281.3|8269.3|8284.6|8272.6|8279.9|8267.9|0
1614124200000|2021-02-23 23:50:00|8281.2|8269.2|8279.9|8267.9|8283.3|8271.3|8279.5|8267.5|0
1614124500000|2021-02-23 23:55:00|8280|8268|8277|8265|8281.3|8269.3|8277|8265|0
1614124800000|2021-02-24 00:00:00|8277.1|8265.1|8279.9|8267.9|8286.2|8274.2|8277|8265|0
1614125100000|2021-02-24 00:05:00|8280|8268|8270.3|8258.3|8280.4|8268.4|8269.4|8257.4|0
1614125400000|2021-02-24 00:10:00|8270.4|8258.4|8272.4|8260.4|8273.7|8261.7|8267.9|8255.9|0
1614125700000|2021-02-24 00:15:00|8273|8261|8267.9|8255.9|8273.9|8261.9|8265.7|8253.7|0
1614126000000|2021-02-24 00:20:00|8267.8|8255.8|8272.1|8260.1|8274.3|8262.3|8265.6|8253.6|0
1614126300000|2021-02-24 00:25:00|8271.7|8259.7|8265.7|8253.7|8272.2|8260.2|8265.7|8253.7|0
1614126600000|2021-02-24 00:30:00|8266.1|8254.1|8274.5|8262.5|8274.5|8262.5|8266.1|8254.1|0
1614126900000|2021-02-24 00:35:00|8274.4|8262.4|8283.1|8271.1|8283.1|8271.1|8272.3|8260.3|0
1614127200000|2021-02-24 00:40:00|8283.2|8271.2|8281|8269|8283.2|8271.2|8278.8|8266.8|0
1614127500000|2021-02-24 00:45:00|8280.9|8268.9|8277.6|8265.6|8281|8269|8276.5|8264.5|0
1614127800000|2021-02-24 00:50:00|8277.2|8265.2|8270.1|8258.1|8277.2|8265.2|8270|8258|0
1614128100000|2021-02-24 00:55:00|8270|8258|8274.6|8262.6|8274.6|8262.6|8267.9|8255.9|0
1614128400000|2021-02-24 01:00:00|8274.2|8262.2|8283.9|8271.9|8285.7|8273.7|8273.5|8261.5|0
1614128700000|2021-02-24 01:05:00|8286|8274|8291.6|8279.6|8295|8283|8284.9|8272.9|0
1614129000000|2021-02-24 01:10:00|8292|8280|8295|8283|8299.3|8287.3|8292|8280|0
1614129300000|2021-02-24 01:15:00|8294.9|8282.9|8302.8|8290.8|8305|8293|8292.8|8280.8|0
1614129600000|2021-02-24 01:20:00|8302.9|8290.9|8303.7|8291.7|8307.6|8295.6|8300.5|8288.5|0
1614129900000|2021-02-24 01:25:00|8303.6|8291.6|8296.9|8284.9|8303.6|8291.6|8296.8|8284.8|0
1614130200000|2021-02-24 01:30:00|8296.8|8284.8|8301.3|8289.3|8301.4|8289.4|8294.7|8282.7|0
1614130500000|2021-02-24 01:35:00|8301.4|8289.4|8294.9|8282.9|8303.5|8291.5|8290.4|8278.4|0
1614130800000|2021-02-24 01:40:00|8295|8283|8299.3|8287.3|8300.4|8288.4|8291.6|8279.6|0
1614131100000|2021-02-24 01:45:00|8299.4|8287.4|8302.6|8290.6|8304.8|8292.8|8297.1|8285.1|0
1614131400000|2021-02-24 01:50:00|8303|8291|8299.1|8287.1|8306.2|8294.2|8299.1|8287.1|0
1614131700000|2021-02-24 01:55:00|8299.3|8287.3|8294.9|8282.9|8301.5|8289.5|8292.7|8280.7|0
1614132000000|2021-02-24 02:00:00|8295.3|8283.3|8290.4|8278.4|8299.3|8287.3|8288.2|8276.2|0
1614132300000|2021-02-24 02:05:00|8290.5|8278.5|8290.4|8278.4|8292.7|8280.7|8288.2|8276.2|0
1614132600000|2021-02-24 02:10:00|8290.3|8278.3|8290.4|8278.4|8292.7|8280.7|8288.2|8276.2|0
1614132900000|2021-02-24 02:15:00|8290|8278|8290.5|8278.5|8295|8283|8289.3|8277.3|0
1614133200000|2021-02-24 02:20:00|8289.7|8277.7|8292.8|8280.8|8292.9|8280.9|8286.2|8274.2|0
1614133500000|2021-02-24 02:25:00|8292.4|8280.4|8290.8|8278.8|8293|8281|8289.7|8277.7|0
1614133800000|2021-02-24 02:30:00|8290.9|8278.9|8288.5|8276.5|8293.1|8281.1|8286.3|8274.3|0
1614134100000|2021-02-24 02:35:00|8287.7|8275.7|8290.7|8278.7|8290.8|8278.8|8286.3|8274.3|0
1614134400000|2021-02-24 02:40:00|8290.3|8278.3|8286.2|8274.2|8290.7|8278.7|8284|8272|0
1614134700000|2021-02-24 02:45:00|8286.1|8274.1|8281.8|8269.8|8286.3|8274.3|8281.8|8269.8|0
1614135000000|2021-02-24 02:50:00|8281.7|8269.7|8274.8|8262.8|8281.8|8269.8|8272.6|8260.6|0
1614135300000|2021-02-24 02:55:00|8274.7|8262.7|8278.1|8266.1|8278.1|8266.1|8272.5|8260.5|0
1614135600000|2021-02-24 03:00:00|8278.5|8266.5|8286|8274|8286|8274|8277|8265|0
1614135900000|2021-02-24 03:05:00|8286.1|8274.1|8279.7|8267.7|8286.1|8274.1|8279.7|8267.7|0
1614136200000|2021-02-24 03:10:00|8279.3|8267.3|8270.8|8258.8|8279.3|8267.3|8268.6|8256.6|0
1614136500000|2021-02-24 03:15:00|8271.2|8259.2|8268.3|8256.3|8273|8261|8268.2|8256.2|0
1614136800000|2021-02-24 03:20:00|8267.5|8255.5|8266.2|8254.2|8272.9|8260.9|8266.1|8254.1|0
1614137100000|2021-02-24 03:25:00|8266.1|8254.1|8265|8253|8268.4|8256.4|8263.8|8251.8|0
1614137400000|2021-02-24 03:30:00|8264.6|8252.6|8267|8255|8267|8255|8260.5|8248.5|0
1614137700000|2021-02-24 03:35:00|8267.8|8255.8|8268.4|8256.4|8269.2|8257.2|8264|8252|0
1614138000000|2021-02-24 03:40:00|8268.3|8256.3|8270.8|8258.8|8272.8|8260.8|8266|8254|0
1614138300000|2021-02-24 03:45:00|8270.9|8258.9|8270.8|8258.8|8273.1|8261.1|8268.6|8256.6|0
1614138600000|2021-02-24 03:50:00|8270.9|8258.9|8268.4|8256.4|8273|8261|8266.3|8254.3|0
1614138900000|2021-02-24 03:55:00|8267.7|8255.7|8270.7|8258.7|8270.7|8258.7|8266.3|8254.3|0
1614139200000|2021-02-24 04:00:00|8271.5|8259.5|8272.8|8260.8|8272.9|8260.9|8270.5|8258.5|0
1614139500000|2021-02-24 04:05:00|8272.7|8260.7|8268.3|8256.3|8272.8|8260.8|8268.2|8256.2|0
1614139800000|2021-02-24 04:10:00|8268.7|8256.7|8270.5|8258.5|8272.7|8260.7|8268.3|8256.3|0
1614140100000|2021-02-24 04:15:00|8270.4|8258.4|8272.7|8260.7|8275|8263|8270.4|8258.4|0
1614140400000|2021-02-24 04:20:00|8272.8|8260.8|8277.3|8265.3|8277.3|8265.3|8272.7|8260.7|0
1614140700000|2021-02-24 04:25:00|8277.4|8265.4|8279.7|8267.7|8281.9|8269.9|8277.3|8265.3|0
1614141000000|2021-02-24 04:30:00|8279.6|8267.6|8280.7|8268.7|8281.8|8269.8|8277.4|8265.4|0
1614141300000|2021-02-24 04:35:00|8281.8|8269.8|8279.6|8267.6|8281.9|8269.9|8278.5|8266.5|0
1614141600000|2021-02-24 04:40:00|8280|8268|8277.3|8265.3|8280.7|8268.7|8277.3|8265.3|0
1614141900000|2021-02-24 04:45:00|8276.9|8264.9|8275.1|8263.1|8279.6|8267.6|8275.1|8263.1|0
1614142200000|2021-02-24 04:50:00|8275.2|8263.2|8277.4|8265.4|8277.4|8265.4|8275.2|8263.2|0
1614142500000|2021-02-24 04:55:00|8277.3|8265.3|8273.2|8261.2|8277.3|8265.3|8273|8261|0
1614142800000|2021-02-24 05:00:00|8273.1|8261.1|8264.5|8252.5|8275.3|8263.3|8264.4|8252.4|0
1614143100000|2021-02-24 05:05:00|8264.6|8252.6|8260.2|8248.2|8265.6|8253.6|8260.1|8248.1|0
1614143400000|2021-02-24 05:10:00|8260.1|8248.1|8253.1|8241.1|8262.3|8250.3|8250.9|8238.9|0
1614143700000|2021-02-24 05:15:00|8253.2|8241.2|8255.7|8243.7|8260|8248|8251.1|8239.1|0
1614144000000|2021-02-24 05:20:00|8256.5|8244.5|8254.1|8242.1|8258.5|8246.5|8253.5|8241.5|0
1614144300000|2021-02-24 05:25:00|8254.2|8242.2|8254|8242|8256.3|8244.3|8251.5|8239.5|0
1614144600000|2021-02-24 05:30:00|8253.9|8241.9|8249.5|8237.5|8254|8242|8247.1|8235.1|0
1614144900000|2021-02-24 05:35:00|8249.6|8237.6|8252.8|8240.8|8252.8|8240.8|8249.5|8237.5|0
1614145200000|2021-02-24 05:40:00|8253.2|8241.2|8252.8|8240.8|8255|8243|8248.3|8236.3|0
1614145500000|2021-02-24 05:45:00|8252.4|8240.4|8246.1|8234.1|8252.8|8240.8|8243.9|8231.9|0
1614145800000|2021-02-24 05:50:00|8246.2|8234.2|8243.9|8231.9|8248.3|8236.3|8241.6|8229.6|0
1614146100000|2021-02-24 05:55:00|8243.8|8231.8|8240.1|8228.1|8246.3|8234.3|8240.1|8228.1|0
1614146400000|2021-02-24 06:00:00|8240.2|8228.2|8235.6|8223.6|8242.3|8230.3|8230.8|8218.8|0
1614146700000|2021-02-24 06:05:00|8235.5|8223.5|8230.7|8218.7|8235.5|8223.5|8230.7|8218.7|0
1614147000000|2021-02-24 06:10:00|8230.8|8218.8|8234.5|8222.5|8234.5|8222.5|8230|8218|0
1614147300000|2021-02-24 06:15:00|8234.6|8222.6|8228.4|8216.4|8234.6|8222.6|8228.2|8216.2|0
1614147600000|2021-02-24 06:20:00|8228.8|8216.8|8234.4|8222.4|8235.5|8223.5|8228.8|8216.8|0
1614147900000|2021-02-24 06:25:00|8234.8|8222.8|8242.2|8230.2|8242.2|8230.2|8233.2|8221.2|0
1614148200000|2021-02-24 06:30:00|8242.1|8230.1|8242.3|8230.3|8244.5|8232.5|8240.1|8228.1|0
1614148500000|2021-02-24 06:35:00|8241.9|8229.9|8243.5|8231.5|8244.7|8232.7|8240.1|8228.1|0
1614148800000|2021-02-24 06:40:00|8243.9|8231.9|8247.9|8235.9|8249|8237|8243.9|8231.9|0
1614149100000|2021-02-24 06:45:00|8247.5|8235.5|8246.3|8234.3|8247.9|8235.9|8241.9|8229.9|0
1614149400000|2021-02-24 06:50:00|8246.4|8234.4|8243.9|8231.9|8246.4|8234.4|8243.9|8231.9|0
1614149700000|2021-02-24 06:55:00|8243.8|8231.8|8237.5|8225.5|8243.9|8231.9|8237.5|8225.5|0
1614150000000|2021-02-24 07:00:00|8238.1|8226.1|8227.8|8222.8|8246.3|8241.3|8224.3|8219.3|65
1614150300000|2021-02-24 07:05:00|8227.3|8222.3|8247.3|8242.3|8247.3|8242.3|8226.3|8221.3|15
1614150600000|2021-02-24 07:10:00|8246.8|8241.8|8249.3|8244.3|8255.3|8250.3|8242.8|8237.8|18
1614150900000|2021-02-24 07:15:00|8249.8|8244.8|8247.3|8242.3|8249.8|8244.8|8241.3|8236.3|25
1614151200000|2021-02-24 07:20:00|8247.8|8242.8|8244.8|8239.8|8250.3|8245.3|8244.3|8239.3|7
1614151500000|2021-02-24 07:25:00|8244.3|8239.3|8247.3|8242.3|8250.8|8245.8|8243.8|8238.8|17
1614151800000|2021-02-24 07:30:00|8247.8|8242.8|8250.3|8245.3|8250.3|8245.3|8245.8|8240.8|5
1614152100000|2021-02-24 07:35:00|8250.8|8245.8|8247.8|8242.8|8254.3|8249.3|8246.8|8241.8|26
1614152400000|2021-02-24 07:40:00|8248.3|8243.3|8256.8|8251.8|8256.8|8251.8|8248.3|8243.3|18
1614152700000|2021-02-24 07:45:00|8258.8|8253.8|8251.3|8246.3|8259.3|8254.3|8250.3|8245.3|9
1614153000000|2021-02-24 07:50:00|8251.8|8246.8|8248.3|8243.3|8253.3|8248.3|8247.8|8242.8|28
1614153300000|2021-02-24 07:55:00|8248.8|8243.8|8262.8|8257.8|8265.3|8260.3|8246.3|8241.3|32
1614153600000|2021-02-24 08:00:00|8266.8|8261.8|8272.8|8267.8|8273.8|8268.8|8256.8|8251.8|368
1614153900000|2021-02-24 08:05:00|8273.8|8268.8|8283.8|8278.8|8287.3|8282.3|8260.8|8255.8|485
1614154200000|2021-02-24 08:10:00|8283.3|8278.3|8250.3|8245.3|8283.8|8278.8|8248.8|8243.8|265
1614154500000|2021-02-24 08:15:00|8249.3|8244.3|8267.3|8262.3|8270.8|8265.8|8234.8|8229.8|229
1614154800000|2021-02-24 08:20:00|8266.8|8261.8|8266.8|8261.8|8268.8|8263.8|8251.8|8246.8|64
1614155100000|2021-02-24 08:25:00|8267.3|8262.3|8272.3|8267.3|8272.8|8267.8|8260.8|8255.8|84
1614155400000|2021-02-24 08:30:00|8271.8|8266.8|8281.8|8276.8|8283.8|8278.8|8270.8|8265.8|84
1614155700000|2021-02-24 08:35:00|8282.3|8277.3|8275.8|8270.8|8290.8|8285.8|8271.8|8266.8|101
1614156000000|2021-02-24 08:40:00|8274.9|8269.9|8260.9|8255.9|8275.9|8270.9|8260.4|8255.4|46
1614156300000|2021-02-24 08:45:00|8261.4|8256.4|8256.9|8251.9|8266.9|8261.9|8250.9|8245.9|62
1614156600000|2021-02-24 08:50:00|8257.4|8252.4|8251.9|8246.9|8266.4|8261.4|8250.4|8245.4|113
1614156900000|2021-02-24 08:55:00|8252.4|8247.4|8258.9|8253.9|8263.4|8258.4|8250.9|8245.9|77
1614157200000|2021-02-24 09:00:00|8259.4|8254.4|8256.4|8251.4|8266.9|8261.9|8255.9|8250.9|76
1614157500000|2021-02-24 09:05:00|8256.9|8251.9|8252.4|8247.4|8259.9|8254.9|8247.9|8242.9|74
1614157800000|2021-02-24 09:10:00|8251.9|8246.9|8242.4|8237.4|8253.4|8248.4|8237.4|8232.4|77
1614158100000|2021-02-24 09:15:00|8242.9|8237.9|8252.4|8247.4|8256.9|8251.9|8242.4|8237.4|43
1614158400000|2021-02-24 09:20:00|8250.4|8245.4|8257.9|8252.9|8261.9|8256.9|8247.4|8242.4|72
1614158700000|2021-02-24 09:25:00|8257.4|8252.4|8253.9|8248.9|8258.9|8253.9|8253.4|8248.4|114
1614159000000|2021-02-24 09:30:00|8253.4|8248.4|8259.9|8254.9|8261.9|8256.9|8252.4|8247.4|60
1614159300000|2021-02-24 09:35:00|8260.4|8255.4|8280.9|8275.9|8284.4|8279.4|8260.4|8255.4|98
1614159600000|2021-02-24 09:40:00|8280.4|8275.4|8297.4|8292.4|8298.9|8293.9|8278.9|8273.9|222
1614159900000|2021-02-24 09:45:00|8297.9|8292.9|8294.9|8289.9|8300.4|8295.4|8289.9|8284.9|86
1614160200000|2021-02-24 09:50:00|8295.4|8290.4|8302.9|8297.9|8305.9|8300.9|8294.4|8289.4|73
1614160500000|2021-02-24 09:55:00|8302.4|8297.4|8306.9|8301.9|8309.4|8304.4|8302.4|8297.4|110
1614160800000|2021-02-24 10:00:00|8305.9|8300.9|8305.9|8300.9|8312.9|8307.9|8305.4|8300.4|62
1614161100000|2021-02-24 10:05:00|8306.4|8301.4|8292.4|8287.4|8306.4|8301.4|8291.9|8286.9|119
1614161400000|2021-02-24 10:10:00|8291.4|8286.4|8288.4|8283.4|8293.9|8288.9|8286.9|8281.9|97
1614161700000|2021-02-24 10:15:00|8287.9|8282.9|8292.4|8287.4|8297.9|8292.9|8287.9|8282.9|117
1614162000000|2021-02-24 10:20:00|8292.9|8287.9|8285.9|8280.9|8293.4|8288.4|8284.4|8279.4|83
1614162300000|2021-02-24 10:25:00|8285.4|8280.4|8295.9|8290.9|8298.9|8293.9|8284.4|8279.4|50
1614162600000|2021-02-24 10:30:00|8295.4|8290.4|8297.4|8292.4|8299.9|8294.9|8291.4|8286.4|20
1614162900000|2021-02-24 10:35:00|8297.9|8292.9|8294.9|8289.9|8298.9|8293.9|8290.9|8285.9|55
1614163200000|2021-02-24 10:40:00|8295.4|8290.4|8295.4|8290.4|8295.9|8290.9|8289.4|8284.4|32
1614163500000|2021-02-24 10:45:00|8294.9|8289.9|8291.9|8286.9|8299.4|8294.4|8288.4|8283.4|33
1614163800000|2021-02-24 10:50:00|8291.4|8286.4|8286.9|8281.9|8295.4|8290.4|8286.9|8281.9|62
1614164100000|2021-02-24 10:55:00|8287.4|8282.4|8284.4|8279.4|8290.9|8285.9|8284.4|8279.4|56
1614164400000|2021-02-24 11:00:00|8283.9|8278.9|8285.9|8280.9|8290.9|8285.9|8282.4|8277.4|75
1614164700000|2021-02-24 11:05:00|8285.4|8280.4|8281.9|8276.9|8288.4|8283.4|8276.4|8271.4|93
1614165000000|2021-02-24 11:10:00|8281.4|8276.4|8288.4|8283.4|8288.4|8283.4|8280.4|8275.4|27
1614165300000|2021-02-24 11:15:00|8288.9|8283.9|8283.9|8278.9|8290.4|8285.4|8281.9|8276.9|30
1614165600000|2021-02-24 11:20:00|8284.4|8279.4|8291.9|8286.9|8292.4|8287.4|8281.4|8276.4|22
1614165900000|2021-02-24 11:25:00|8292.4|8287.4|8295.4|8290.4|8295.9|8290.9|8289.4|8284.4|67
1614166200000|2021-02-24 11:30:00|8295.9|8290.9|8292.4|8287.4|8298.4|8293.4|8290.4|8285.4|52
1614166500000|2021-02-24 11:35:00|8291.9|8286.9|8282.9|8277.9|8291.9|8286.9|8277.4|8272.4|89
1614166800000|2021-02-24 11:40:00|8283.4|8278.4|8280.9|8275.9|8287.9|8282.9|8280.4|8275.4|39
1614167100000|2021-02-24 11:45:00|8281.4|8276.4|8283.9|8278.9|8286.4|8281.4|8279.4|8274.4|42
1614167400000|2021-02-24 11:50:00|8283.4|8278.4|8289.9|8284.9|8291.9|8286.9|8283.4|8278.4|25
1614167700000|2021-02-24 11:55:00|8290.4|8285.4|8291.4|8286.4|8293.9|8288.9|8286.9|8281.9|29
1614168000000|2021-02-24 12:00:00|8290.9|8285.9|8289.9|8284.9|8295.9|8290.9|8288.9|8283.9|53
1614168300000|2021-02-24 12:05:00|8289.4|8284.4|8291.9|8286.9|8293.4|8288.4|8288.9|8283.9|111
1614168600000|2021-02-24 12:10:00|8292.4|8287.4|8294.9|8289.9|8295.4|8290.4|8288.4|8283.4|53
1614168900000|2021-02-24 12:15:00|8294.4|8289.4|8298.9|8293.9|8299.9|8294.9|8291.4|8286.4|59
1614169200000|2021-02-24 12:20:00|8299.4|8294.4|8295.9|8290.9|8300.9|8295.9|8293.9|8288.9|41
1614169500000|2021-02-24 12:25:00|8296.4|8291.4|8295.9|8290.9|8300.4|8295.4|8291.9|8286.9|66
1614169800000|2021-02-24 12:30:00|8295.4|8290.4|8295.4|8290.4|8296.4|8291.4|8292.9|8287.9|26
1614170100000|2021-02-24 12:35:00|8296.4|8291.4|8291.9|8286.9|8296.4|8291.4|8291.4|8286.4|36
1614170400000|2021-02-24 12:40:00|8291.3|8286.3|8286.8|8281.8|8291.8|8286.8|8286.3|8281.3|51
1614170700000|2021-02-24 12:45:00|8286.3|8281.3|8292.3|8287.3|8293.8|8288.8|8286.3|8281.3|22
1614171000000|2021-02-24 12:50:00|8291.8|8286.8|8296.3|8291.3|8296.3|8291.3|8290.8|8285.8|29
1614171300000|2021-02-24 12:55:00|8295.8|8290.8|8283.3|8278.3|8299.8|8294.8|8281.8|8276.8|143
1614171600000|2021-02-24 13:00:00|8282.8|8277.8|8274.3|8269.3|8287.8|8282.8|8273.3|8268.3|83
1614171900000|2021-02-24 13:05:00|8274.8|8269.8|8275.3|8270.3|8282.8|8277.8|8272.8|8267.8|66
1614172200000|2021-02-24 13:10:00|8274.8|8269.8|8280.3|8275.3|8280.8|8275.8|8271.8|8266.8|46
1614172500000|2021-02-24 13:15:00|8280.8|8275.8|8273.3|8268.3|8281.3|8276.3|8272.3|8267.3|31
1614172800000|2021-02-24 13:20:00|8273.8|8268.8|8267.8|8262.8|8274.8|8269.8|8265.3|8260.3|64
1614173100000|2021-02-24 13:25:00|8267.3|8262.3|8268.3|8263.3|8274.8|8269.8|8267.3|8262.3|24
1614173400000|2021-02-24 13:30:00|8269.3|8264.3|8266.3|8261.3|8269.8|8264.8|8262.8|8257.8|93
1614173700000|2021-02-24 13:35:00|8265.3|8260.3|8259.3|8254.3|8265.3|8260.3|8258.3|8253.3|58
1614174000000|2021-02-24 13:40:00|8258.8|8253.8|8257.3|8252.3|8261.8|8256.8|8255.8|8250.8|77
1614174300000|2021-02-24 13:45:00|8256.8|8251.8|8233.3|8228.3|8258.3|8253.3|8231.8|8226.8|147
1614174600000|2021-02-24 13:50:00|8232.8|8227.8|8231.3|8226.3|8234.3|8229.3|8224.3|8219.3|170
1614174900000|2021-02-24 13:55:00|8230.8|8225.8|8216.8|8211.8|8232.3|8227.3|8206.8|8201.8|434
1614175200000|2021-02-24 14:00:00|8215.3|8210.3|8226.3|8221.3|8228.8|8223.8|8212.3|8207.3|177
1614175500000|2021-02-24 14:05:00|8225.8|8220.8|8238.3|8233.3|8238.8|8233.8|8224.3|8219.3|59
1614175800000|2021-02-24 14:10:00|8237.8|8232.8|8234.3|8229.3|8239.3|8234.3|8233.3|8228.3|114
1614176100000|2021-02-24 14:15:00|8234.8|8229.8|8239.3|8234.3|8242.8|8237.8|8234.3|8229.3|38
1614176400000|2021-02-24 14:20:00|8238.8|8233.8|8233.3|8228.3|8239.3|8234.3|8230.8|8225.8|63
1614176700000|2021-02-24 14:25:00|8232.8|8227.8|8237.3|8232.3|8237.3|8232.3|8228.8|8223.8|75
1614177000000|2021-02-24 14:30:00|8237.8|8232.8|8242.3|8237.3|8248.8|8243.8|8232.3|8227.3|148
1614177300000|2021-02-24 14:35:00|8242.8|8237.8|8235.3|8230.3|8245.3|8240.3|8226.3|8221.3|164
1614177600000|2021-02-24 14:40:00|8235.8|8230.8|8242.8|8237.8|8249.8|8244.8|8231.3|8226.3|146
1614177900000|2021-02-24 14:45:00|8243.3|8238.3|8254.3|8249.3|8256.8|8251.8|8238.8|8233.8|93
1614178200000|2021-02-24 14:50:00|8253.8|8248.8|8237.3|8232.3|8254.3|8249.3|8234.3|8229.3|347
1614178500000|2021-02-24 14:55:00|8236.8|8231.8|8238.3|8233.3|8253.8|8248.8|8232.3|8227.3|144
1614178800000|2021-02-24 15:00:00|8239.3|8234.3|8244.3|8239.3|8254.3|8249.3|8235.3|8230.3|121
1614179100000|2021-02-24 15:05:00|8244.8|8239.8|8231.3|8226.3|8247.3|8242.3|8227.3|8222.3|173
1614179400000|2021-02-24 15:10:00|8231.8|8226.8|8241.8|8236.8|8244.8|8239.8|8228.3|8223.3|80
1614179700000|2021-02-24 15:15:00|8241.3|8236.3|8258.3|8253.3|8258.8|8253.8|8240.3|8235.3|98
1614180000000|2021-02-24 15:20:00|8257.8|8252.8|8264.3|8259.3|8267.3|8262.3|8255.3|8250.3|108
1614180300000|2021-02-24 15:25:00|8263.8|8258.8|8260.3|8255.3|8268.8|8263.8|8257.3|8252.3|112
1614180600000|2021-02-24 15:30:00|8260.8|8255.8|8259.3|8254.3|8265.8|8260.8|8255.8|8250.8|69
1614180900000|2021-02-24 15:35:00|8258.8|8253.8|8258.8|8253.8|8263.8|8258.8|8252.8|8247.8|58
1614181200000|2021-02-24 15:40:00|8259.3|8254.3|8260.3|8255.3|8262.8|8257.8|8253.8|8248.8|52
1614181500000|2021-02-24 15:45:00|8260.8|8255.8|8263.3|8258.3|8265.8|8260.8|8259.8|8254.8|124
1614181800000|2021-02-24 15:50:00|8262.8|8257.8|8263.8|8258.8|8265.8|8260.8|8260.8|8255.8|127
1614182100000|2021-02-24 15:55:00|8262.8|8257.8|8261.3|8256.3|8265.8|8260.8|8259.3|8254.3|509
1614182400000|2021-02-24 16:00:00|8260.8|8255.8|8265.3|8260.3|8267.3|8262.3|8260.8|8255.8|148
1614182700000|2021-02-24 16:05:00|8265.8|8260.8|8271.3|8266.3|8272.3|8267.3|8264.8|8259.8|973
1614183000000|2021-02-24 16:10:00|8270.8|8265.8|8267.3|8262.3|8271.8|8266.8|8263.8|8258.8|135
1614183300000|2021-02-24 16:15:00|8267.8|8262.8|8272.3|8267.3|8274.8|8269.8|8267.8|8262.8|178
1614183600000|2021-02-24 16:20:00|8272.8|8267.8|8277.8|8272.8|8277.8|8272.8|8270.8|8265.8|149
1614183900000|2021-02-24 16:25:00|8276.3|8271.3|8270.3|8265.3|8278.8|8273.8|8269.3|8264.3|253
1614184200000|2021-02-24 16:30:00|8269.4|8263.4|8272.4|8264.4|8273.4|8267.4|8262.4|8255.4|407
1614184500000|2021-02-24 16:35:00|8270.4|8263.4|8273.4|8266.4|8276.4|8269.4|8269.4|8263.4|182
1614184800000|2021-02-24 16:40:00|8272.4|8267.4|8268.4|8261.4|8273.4|8267.4|8268.4|8261.4|36
1614185100000|2021-02-24 16:45:00|8269.4|8262.4|8274.4|8267.4|8275.4|8268.4|8266.4|8259.4|48
1614185400000|2021-02-24 16:50:00|8273.4|8266.4|8272.4|8265.4|8277.4|8269.4|8272.4|8265.4|37
1614185700000|2021-02-24 16:55:00|8273.4|8266.4|8269.4|8262.4|8273.4|8266.4|8269.4|8262.4|15
1614186000000|2021-02-24 17:00:00|8270.4|8263.4|8276.4|8269.4|8277.4|8271.4|8268.4|8262.4|48
1614186300000|2021-02-24 17:05:00|8275.4|8268.4|8276.4|8269.4|8276.4|8270.4|8274.4|8268.4|4
1614186600000|2021-02-24 17:10:00|8277.4|8270.4|8276.4|8269.4|8279.4|8273.4|8276.4|8269.4|26
1614186900000|2021-02-24 17:15:00|8277.4|8270.4|8274.4|8267.4|8278.4|8272.4|8273.4|8266.4|11
1614187200000|2021-02-24 17:20:00|8273.4|8266.4|8270.4|8264.4|8274.4|8267.4|8269.4|8263.4|37
1614187500000|2021-02-24 17:25:00|8271.4|8265.4|8273.4|8267.4|8274.4|8267.4|8269.4|8263.4|14
1614187800000|2021-02-24 17:30:00|8275.4|8268.4|8282.4|8275.4|8282.4|8275.4|8274.4|8267.4|27
1614188100000|2021-02-24 17:35:00|8281.4|8276.4|8285.4|8278.4|8285.4|8279.4|8280.4|8274.4|26
1614188400000|2021-02-24 17:40:00|8286.4|8279.4|8285.4|8279.4|8288.4|8282.4|8284.4|8278.4|90
1614188700000|2021-02-24 17:45:00|8286.4|8278.4|8283.4|8275.4|8286.4|8279.4|8282.4|8274.4|6
1614189000000|2021-02-24 17:50:00|8284.4|8277.4|8283.4|8276.4|8286.4|8279.4|8282.4|8275.4|27
1614189300000|2021-02-24 17:55:00|8282.4|8277.4|8283.4|8275.4|8285.4|8278.4|8282.4|8275.4|10
1614189600000|2021-02-24 18:00:00|8284.4|8276.4|8279.4|8273.4|8284.4|8276.4|8279.4|8272.4|4
1614189900000|2021-02-24 18:05:00|8280.4|8274.4|8282.4|8275.4|8284.4|8276.4|8280.4|8273.4|7
1614190200000|2021-02-24 18:10:00|8283.4|8274.4|8285.4|8279.4|8286.4|8280.4|8282.4|8274.4|18
1614190500000|2021-02-24 18:15:00|8286.4|8278.4|8285.4|8278.4|8286.4|8278.4|8284.4|8278.4|33
1614190800000|2021-02-24 18:20:00|8284.4|8277.4|8285.4|8278.4|8286.4|8279.4|8284.4|8277.4|5
1614191100000|2021-02-24 18:25:00|8286.4|8279.4|8287.4|8279.4|8288.4|8281.4|8285.4|8278.4|21
1614191400000|2021-02-24 18:30:00|8286.4|8280.4|8293.4|8285.4|8295.4|8287.4|8286.4|8280.4|14
1614191700000|2021-02-24 18:35:00|8292.4|8286.4|8292.4|8285.4|8293.4|8286.4|8291.4|8284.4|5
1614192000000|2021-02-24 18:40:00|8291.4|8284.4|8294.4|8287.4|8294.4|8287.4|8291.4|8284.4|10
1614192300000|2021-02-24 18:45:00|8293.4|8286.4|8293.4|8285.4|8294.4|8287.4|8291.4|8284.4|18
1614192600000|2021-02-24 18:50:00|8292.4|8284.4|8294.4|8286.4|8295.4|8287.4|8290.4|8283.4|22
1614192900000|2021-02-24 18:55:00|8293.4|8289.4|8300.2|8288.2|8300.2|8289.4|8292.4|8288.1|13
1614193200000|2021-02-24 19:00:00|8300.4|8288.4|8297.8|8285.8|8300.6|8288.6|8297.7|8285.7|1
1614193500000|2021-02-24 19:05:00|8297.7|8285.7|8295.4|8283.4|8297.8|8285.8|8292.9|8280.9|0
1614193800000|2021-02-24 19:10:00|8295.5|8283.5|8292.5|8280.5|8297.7|8285.7|8292.3|8280.3|0
1614194100000|2021-02-24 19:15:00|8292.6|8280.6|8297.1|8285.1|8297.2|8285.2|8292.5|8280.5|0
1614194400000|2021-02-24 19:20:00|8297.2|8285.2|8296.9|8284.9|8297.5|8285.5|8294.4|8282.4|0
1614194700000|2021-02-24 19:25:00|8296.8|8284.8|8297.1|8285.1|8299.3|8287.3|8296.8|8284.8|0
1614195000000|2021-02-24 19:30:00|8297.2|8285.2|8299|8287|8299.8|8287.8|8294.5|8282.5|0
1614195300000|2021-02-24 19:35:00|8299.1|8287.1|8299.4|8287.4|8299.6|8287.6|8296.7|8284.7|0
1614195600000|2021-02-24 19:40:00|8299.3|8287.3|8299.4|8287.4|8299.8|8287.8|8297.2|8285.2|0
1614195900000|2021-02-24 19:45:00|8299.5|8287.5|8294.2|8282.2|8299.5|8287.5|8294.2|8282.2|0
1614196200000|2021-02-24 19:50:00|8294.3|8282.3|8296.5|8284.5|8297|8285|8294.2|8282.2|0
1614196500000|2021-02-24 19:55:00|8296.4|8284.4|8296.5|8284.5|8298.7|8286.7|8296.3|8284.3|0
1614196800000|2021-02-24 20:00:00|8296.6|8284.6|8298.7|8286.7|8301.1|8289.1|8296.2|8284.2|0
1614197100000|2021-02-24 20:05:00|8298.8|8286.8|8299.1|8287.1|8301.3|8289.3|8298.5|8286.5|0
1614197400000|2021-02-24 20:10:00|8299|8287|8299.2|8287.2|8299.2|8287.2|8298.6|8286.6|0
1614197700000|2021-02-24 20:15:00|8301.2|8289.2|8298.4|8286.4|8301.5|8289.5|8298.4|8286.4|0
1614198000000|2021-02-24 20:20:00|8298.5|8286.5|8301.3|8289.3|8301.4|8289.4|8298.4|8286.4|0
1614198300000|2021-02-24 20:25:00|8301.2|8289.2|8302.1|8290.1|8302.2|8290.2|8299|8287|0
1614198600000|2021-02-24 20:30:00|8302.2|8290.2|8302.7|8290.7|8302.7|8290.7|8301.9|8289.9|0
1614198900000|2021-02-24 20:35:00|8302.6|8290.6|8302.7|8290.7|8302.9|8290.9|8302.2|8290.2|0
1614199200000|2021-02-24 20:40:00|8302.6|8290.6|8297.8|8285.8|8302.7|8290.7|8297.1|8285.1|0
1614199500000|2021-02-24 20:45:00|8297.7|8285.7|8300.2|8288.2|8302.4|8290.4|8297.6|8285.6|0
1614199800000|2021-02-24 20:50:00|8300.5|8288.5|8298.8|8286.8|8303.1|8291.1|8296.9|8284.9|0
1614200100000|2021-02-24 20:55:00|8298.9|8286.9|8298.2|8286.2|8299.3|8287.3|8296.3|8284.3|0
1614200400000|2021-02-24 21:00:00|8298.3|8286.3|8297.5|8285.5|8298.9|8286.9|8293.3|8281.3|0
1614200700000|2021-02-24 21:05:00|8297.3|8285.3|8300.4|8288.4|8300.4|8288.4|8296|8284|0
1614201000000|2021-02-24 21:10:00|8299.8|8287.8|8305.5|8293.5|8306.9|8294.9|8299.8|8287.8|0
1614201300000|2021-02-24 21:15:00|8305.3|8293.3|8306.1|8294.1|8306.8|8294.8|8305.1|8293.1|0
1614201600000|2021-02-24 21:20:00|8305.9|8293.9|8305.9|8293.9|8307|8295|8305.5|8293.5|0
1614201900000|2021-02-24 21:25:00|8305.7|8293.7|8307|8295|8307.4|8295.4|8305.7|8293.7|0
1614202200000|2021-02-24 21:30:00|8306.2|8294.2|8304.3|8292.3|8307.1|8295.1|8302.4|8290.4|0
1614202500000|2021-02-24 21:35:00|8303.7|8291.7|8305.5|8293.5|8305.7|8293.7|8303.7|8291.7|0
1614202800000|2021-02-24 21:40:00|8305.4|8293.4|8304.6|8292.6|8305.9|8293.9|8304.1|8292.1|0
1614203100000|2021-02-24 21:45:00|8304.5|8292.5|8306.8|8294.8|8306.8|8294.8|8302.1|8290.1|0
1614203400000|2021-02-24 21:50:00|8306.4|8294.4|8301.5|8289.5|8307|8295|8300.1|8288.1|0
1614203700000|2021-02-24 21:55:00|8301.4|8289.4|8299.2|8287.2|8301.9|8289.9|8297.7|8285.7|0
1614204000000|2021-02-24 22:00:00|8299.6|8287.6|8300.1|8288.1|8300.7|8288.7|8298.8|8286.8|0
1614204300000|2021-02-24 22:05:00|8299.4|8287.4|8298.8|8286.8|8300.1|8288.1|8298.6|8286.6|0
1614204600000|2021-02-24 22:10:00|8298.6|8286.6|8299.4|8287.4|8299.6|8287.6|8298|8286|0
1614204900000|2021-02-24 22:15:00|8300.5|8288.5|8299.2|8287.2|8300.5|8288.5|8299.2|8287.2|0
1614205200000|2021-02-24 22:20:00|8298.8|8286.8|8299.8|8287.8|8299.8|8287.8|8298.6|8286.6|0
1614205500000|2021-02-24 22:25:00|8299.6|8287.6|8298.4|8286.4|8299.6|8287.6|8298.2|8286.2|0
1614205800000|2021-02-24 22:30:00|8298.2|8286.2|8297.8|8285.8|8298.2|8286.2|8297.8|8285.8|0
1614206100000|2021-02-24 22:35:00|8298.2|8286.2|8297.8|8285.8|8298.2|8286.2|8297.2|8285.2|0
1614206400000|2021-02-24 22:40:00|8297.4|8285.4|8297.8|8285.8|8298.2|8286.2|8297|8285|0
1614206700000|2021-02-24 22:45:00|8298|8286|8298|8286|8298.8|8286.8|8298|8286|0
1614207000000|2021-02-24 22:50:00|8297.8|8285.8|8297|8285|8298.4|8286.4|8297|8285|0
1614207300000|2021-02-24 22:55:00|8297.6|8285.6|8297.2|8285.2|8298|8286|8297.2|8285.2|0
1614207600000|2021-02-24 23:00:00|8297.1|8285.1|8297.3|8285.3|8301.1|8289.1|8297.1|8285.1|0
1614207900000|2021-02-24 23:05:00|8296.8|8284.8|8299.3|8287.3|8299.3|8287.3|8296.4|8284.4|0
1614208200000|2021-02-24 23:10:00|8299.7|8287.7|8301.3|8289.3|8302.2|8290.2|8299.3|8287.3|0
1614208500000|2021-02-24 23:15:00|8301.1|8289.1|8301.7|8289.7|8302.6|8290.6|8300.2|8288.2|0
1614208800000|2021-02-24 23:20:00|8301.8|8289.8|8304|8292|8304.4|8292.4|8301.7|8289.7|0
1614209100000|2021-02-24 23:25:00|8304.4|8292.4|8303.4|8291.4|8304.4|8292.4|8302.6|8290.6|0
1614209400000|2021-02-24 23:30:00|8303.6|8291.6|8311.5|8299.5|8312.4|8300.4|8303.6|8291.6|0
1614209700000|2021-02-24 23:35:00|8311.7|8299.7|8310.3|8298.3|8312|8300|8309.7|8297.7|0
1614210000000|2021-02-24 23:40:00|8310.5|8298.5|8313.2|8301.2|8313.2|8301.2|8309.4|8297.4|0
1614210300000|2021-02-24 23:45:00|8313.1|8301.1|8316.5|8304.5|8317.8|8305.8|8312.7|8300.7|0
1614210600000|2021-02-24 23:50:00|8316.1|8304.1|8316.8|8304.8|8316.9|8304.9|8315.3|8303.3|0
1614210900000|2021-02-24 23:55:00|8316.4|8304.4|8318.9|8306.9|8321.3|8309.3|8316.4|8304.4|0
1614211200000|2021-02-25 00:00:00|8318.8|8306.8|8313.9|8301.9|8319.3|8307.3|8313.9|8301.9|0
1614211500000|2021-02-25 00:05:00|8314|8302|8313.1|8301.1|8315.7|8303.7|8313|8301|0
1614211800000|2021-02-25 00:10:00|8313.5|8301.5|8312.4|8300.4|8314.8|8302.8|8311.9|8299.9|0
1614212100000|2021-02-25 00:15:00|8312.3|8300.3|8302.8|8290.8|8312.3|8300.3|8298.5|8286.5|0
1614212400000|2021-02-25 00:20:00|8303.6|8291.6|8303.8|8291.8|8304.9|8292.9|8300.6|8288.6|0
1614212700000|2021-02-25 00:25:00|8304.2|8292.2|8307.1|8295.1|8309.4|8297.4|8304.2|8292.2|0
1614213000000|2021-02-25 00:30:00|8307.2|8295.2|8309.3|8297.3|8309.4|8297.4|8307.1|8295.1|0
1614213300000|2021-02-25 00:35:00|8309.2|8297.2|8300.4|8288.4|8309.2|8297.2|8300.4|8288.4|0
1614213600000|2021-02-25 00:40:00|8299.6|8287.6|8301.6|8289.6|8302.8|8290.8|8298.3|8286.3|0
1614213900000|2021-02-25 00:45:00|8302|8290|8307.1|8295.1|8307.1|8295.1|8302|8290|0
1614214200000|2021-02-25 00:50:00|8307|8295|8307|8295|8307.1|8295.1|8304.9|8292.9|0
1614214500000|2021-02-25 00:55:00|8307.1|8295.1|8309.1|8297.1|8309.2|8297.2|8304.9|8292.9|0
1614214800000|2021-02-25 01:00:00|8309.2|8297.2|8304.7|8292.7|8309.3|8297.3|8304.7|8292.7|0
1614215100000|2021-02-25 01:05:00|8304.6|8292.6|8300.2|8288.2|8309|8297|8298|8286|0
1614215400000|2021-02-25 01:10:00|8300.3|8288.3|8309|8297|8309|8297|8300.3|8288.3|0
1614215700000|2021-02-25 01:15:00|8309.1|8297.1|8311.2|8299.2|8311.4|8299.4|8309|8297|0
1614216000000|2021-02-25 01:20:00|8311.3|8299.3|8311.1|8299.1|8311.3|8299.3|8309|8297|0
1614216300000|2021-02-25 01:25:00|8311.5|8299.5|8312.8|8300.8|8315.5|8303.5|8310.7|8298.7|0
1614216600000|2021-02-25 01:30:00|8312.9|8300.9|8311.7|8299.7|8315|8303|8310.4|8298.4|0
1614216900000|2021-02-25 01:35:00|8311.6|8299.6|8306.2|8294.2|8312.8|8300.8|8306.1|8294.1|0
1614217200000|2021-02-25 01:40:00|8306.1|8294.1|8308.3|8296.3|8310.5|8298.5|8306.1|8294.1|0
1614217500000|2021-02-25 01:45:00|8308.2|8296.2|8310.4|8298.4|8312.7|8300.7|8308.2|8296.2|0
1614217800000|2021-02-25 01:50:00|8310.5|8298.5|8306.1|8294.1|8310.5|8298.5|8306|8294|0
1614218100000|2021-02-25 01:55:00|8306|8294|8308.2|8296.2|8310.5|8298.5|8306|8294|0
1614218400000|2021-02-25 02:00:00|8307.8|8295.8|8310.3|8298.3|8310.4|8298.4|8306|8294|0
1614218700000|2021-02-25 02:05:00|8309.9|8297.9|8309.2|8297.2|8310.3|8298.3|8307|8295|0
1614219000000|2021-02-25 02:10:00|8309.6|8297.6|8314.7|8302.7|8314.8|8302.8|8308.1|8296.1|0
1614219300000|2021-02-25 02:15:00|8314.8|8302.8|8314.8|8302.8|8314.8|8302.8|8312.5|8300.5|0
1614219600000|2021-02-25 02:20:00|8315.6|8303.6|8317|8305|8319.1|8307.1|8314.8|8302.8|0
1614219900000|2021-02-25 02:25:00|8316.9|8304.9|8317|8305|8318.1|8306.1|8316.9|8304.9|0
1614220200000|2021-02-25 02:30:00|8317.1|8305.1|8317.1|8305.1|8319.2|8307.2|8317|8305|0
1614220500000|2021-02-25 02:35:00|8317|8305|8319.3|8307.3|8319.4|8307.4|8316|8304|0
1614220800000|2021-02-25 02:40:00|8319.4|8307.4|8319.2|8307.2|8319.4|8307.4|8317|8305|0
1614221100000|2021-02-25 02:45:00|8319.1|8307.1|8319.2|8307.2|8321.3|8309.3|8317|8305|0
1614221400000|2021-02-25 02:50:00|8319.1|8307.1|8319.2|8307.2|8319.2|8307.2|8317|8305|0
1614221700000|2021-02-25 02:55:00|8319.1|8307.1|8319.1|8307.1|8321.4|8309.4|8317|8305|0
1614222000000|2021-02-25 03:00:00|8318.3|8306.3|8314.8|8302.8|8319.1|8307.1|8314.7|8302.7|0
1614222300000|2021-02-25 03:05:00|8315.9|8303.9|8317|8305|8319.2|8307.2|8314.8|8302.8|0
1614222600000|2021-02-25 03:10:00|8317.4|8305.4|8319.1|8307.1|8319.1|8307.1|8316.8|8304.8|0
1614222900000|2021-02-25 03:15:00|8319.9|8307.9|8319.2|8307.2|8321.2|8309.2|8319|8307|0
1614223200000|2021-02-25 03:20:00|8319.3|8307.3|8319.3|8307.3|8319.3|8307.3|8319.2|8307.2|0
1614223500000|2021-02-25 03:25:00|8319.4|8307.4|8323.8|8311.8|8323.8|8311.8|8319.4|8307.4|0
1614223800000|2021-02-25 03:30:00|8323.7|8311.7|8322.4|8310.4|8325.9|8313.9|8322.2|8310.2|0
1614224100000|2021-02-25 03:35:00|8322.8|8310.8|8324.4|8312.4|8324.5|8312.5|8322.2|8310.2|0
1614224400000|2021-02-25 03:40:00|8323.6|8311.6|8322.2|8310.2|8324.4|8312.4|8322.2|8310.2|0
1614224700000|2021-02-25 03:45:00|8321.8|8309.8|8319.8|8307.8|8322.2|8310.2|8318.7|8306.7|0
1614225000000|2021-02-25 03:50:00|8319|8307|8322.1|8310.1|8322.1|8310.1|8317.7|8305.7|0
1614225300000|2021-02-25 03:55:00|8322.5|8310.5|8322.1|8310.1|8324.2|8312.2|8319.9|8307.9|0
1614225600000|2021-02-25 04:00:00|8323.2|8311.2|8322|8310|8324.3|8312.3|8322|8310|0
1614225900000|2021-02-25 04:05:00|8322.1|8310.1|8321|8309|8322.1|8310.1|8319.9|8307.9|0
1614226200000|2021-02-25 04:10:00|8320.6|8308.6|8322|8310|8322.1|8310.1|8319.8|8307.8|0
1614226500000|2021-02-25 04:15:00|8322.1|8310.1|8322.1|8310.1|8322.2|8310.2|8320|8308|0
1614226800000|2021-02-25 04:20:00|8321.7|8309.7|8322.9|8310.9|8322.9|8310.9|8320.4|8308.4|0
1614227100000|2021-02-25 04:25:00|8322.6|8310.6|8323.3|8311.3|8323.3|8311.3|8321.9|8309.9|0
1614227400000|2021-02-25 04:30:00|8324.4|8312.4|8325.4|8313.4|8325.5|8313.5|8323.3|8311.3|0
1614227700000|2021-02-25 04:35:00|8346.3|8334.3|8349.7|8337.7|8350.4|8338.4|8346|8334|0
1614228000000|2021-02-25 04:40:00|8350.5|8338.5|8349.6|8337.6|8351.9|8339.9|8349.6|8337.6|0
1614228300000|2021-02-25 04:45:00|8349.7|8337.7|8349.5|8337.5|8349.7|8337.7|8349.4|8337.4|0
1614228600000|2021-02-25 04:50:00|8349.4|8337.4|8348|8336|8349.5|8337.5|8345.9|8333.9|0
1614228900000|2021-02-25 04:55:00|8348.1|8336.1|8345.8|8333.8|8348.1|8336.1|8345.8|8333.8|0
1614229200000|2021-02-25 05:00:00|8345.9|8333.9|8347.7|8335.7|8349.9|8337.9|8345.8|8333.8|0
1614229500000|2021-02-25 05:05:00|8347.8|8335.8|8343.4|8331.4|8347.8|8335.8|8343.3|8331.3|0
1614229800000|2021-02-25 05:10:00|8343.3|8331.3|8343.3|8331.3|8343.4|8331.4|8341.2|8329.2|0
1614230100000|2021-02-25 05:15:00|8343.4|8331.4|8345.6|8333.6|8345.6|8333.6|8343.3|8331.3|0
1614230400000|2021-02-25 05:20:00|8345.7|8333.7|8344.1|8332.1|8347.5|8335.5|8343.1|8331.1|0
1614230700000|2021-02-25 05:25:00|8344.5|8332.5|8342|8330|8345.2|8333.2|8340.9|8328.9|0
1614231000000|2021-02-25 05:30:00|8342.4|8330.4|8345.2|8333.2|8345.3|8333.3|8340.9|8328.9|0
1614231300000|2021-02-25 05:35:00|8345.3|8333.3|8345.3|8333.3|8345.3|8333.3|8343|8331|0
1614231600000|2021-02-25 05:40:00|8345.2|8333.2|8345.3|8333.3|8345.3|8333.3|8345.2|8333.2|0
1614231900000|2021-02-25 05:45:00|8345.2|8333.2|8343.2|8331.2|8345.2|8333.2|8343.1|8331.1|0
1614232200000|2021-02-25 05:50:00|8343.9|8331.9|8343|8331|8345.3|8333.3|8343|8331|0
1614232500000|2021-02-25 05:55:00|8343.1|8331.1|8342.9|8330.9|8345.2|8333.2|8342.9|8330.9|0
1614232800000|2021-02-25 06:00:00|8343|8331|8345|8333|8345.2|8333.2|8342.9|8330.9|0
1614233100000|2021-02-25 06:05:00|8345.1|8333.1|8342.8|8330.8|8345.1|8333.1|8342.7|8330.7|0
1614233400000|2021-02-25 06:10:00|8342.9|8330.9|8340.8|8328.8|8343|8331|8340.7|8328.7|0
1614233700000|2021-02-25 06:15:00|8340.7|8328.7|8342.9|8330.9|8342.9|8330.9|8340.7|8328.7|0
1614234000000|2021-02-25 06:20:00|8343|8331|8345.2|8333.2|8345.2|8333.2|8342.9|8330.9|0
1614234300000|2021-02-25 06:25:00|8345.1|8333.1|8343|8331|8345.1|8333.1|8343|8331|0
1614234600000|2021-02-25 06:30:00|8342.9|8330.9|8345.3|8333.3|8347.4|8335.4|8340.8|8328.8|0
1614234900000|2021-02-25 06:35:00|8346.1|8334.1|8337.3|8325.3|8347.4|8335.4|8337.2|8325.2|0
1614235200000|2021-02-25 06:40:00|8337.4|8325.4|8337.3|8325.3|8339.4|8327.4|8335.1|8323.1|0
1614235500000|2021-02-25 06:45:00|8337.2|8325.2|8336.2|8324.2|8339.4|8327.4|8336.2|8324.2|0
1614235800000|2021-02-25 06:50:00|8336.3|8324.3|8338.5|8326.5|8338.6|8326.6|8336.2|8324.2|0
1614236100000|2021-02-25 06:55:00|8338.6|8326.6|8340.8|8328.8|8340.8|8328.8|8336.4|8324.4|0
1614236400000|2021-02-25 07:00:00|8341.1|8329.1|8315.9|8310.9|8343|8331|8315.4|8310.4|43
1614236700000|2021-02-25 07:05:00|8315.4|8310.4|8313.9|8308.9|8315.9|8310.9|8310.9|8305.9|12
1614237000000|2021-02-25 07:10:00|8314.9|8309.9|8310.9|8305.9|8314.9|8309.9|8308.9|8303.9|3
1614237300000|2021-02-25 07:15:00|8311.4|8306.4|8310.4|8305.4|8315.9|8310.9|8306.9|8301.9|12
1614237600000|2021-02-25 07:20:00|8309.9|8304.9|8304.4|8299.4|8310.4|8305.4|8304.4|8299.4|7
1614237900000|2021-02-25 07:25:00|8303.4|8298.4|8305.4|8300.4|8309.4|8304.4|8302.9|8297.9|15
1614238200000|2021-02-25 07:30:00|8304.9|8299.9|8307.9|8302.9|8308.9|8303.9|8303.9|8298.9|3
1614238500000|2021-02-25 07:35:00|8308.4|8303.4|8308.9|8303.9|8308.9|8303.9|8304.4|8299.4|3
1614238800000|2021-02-25 07:40:00|8309.9|8304.9|8309.9|8304.9|8311.9|8306.9|8305.9|8300.9|14
1614239100000|2021-02-25 07:45:00|8310.4|8305.4|8315.9|8310.9|8316.4|8311.4|8309.4|8304.4|11
1614239400000|2021-02-25 07:50:00|8315.4|8310.4|8320.4|8315.4|8320.4|8315.4|8315.4|8310.4|32
1614239700000|2021-02-25 07:55:00|8320.9|8315.9|8333.4|8328.4|8333.4|8328.4|8320.9|8315.9|64
1614240000000|2021-02-25 08:00:00|8335.4|8330.4|8336.9|8331.9|8345.9|8340.9|8331.4|8326.4|389
1614240300000|2021-02-25 08:05:00|8334.9|8329.9|8335.9|8330.9|8344.4|8339.4|8326.9|8321.9|394
1614240600000|2021-02-25 08:10:00|8336.4|8331.4|8342.9|8337.9|8348.4|8343.4|8326.9|8321.9|239
1614240900000|2021-02-25 08:15:00|8341.4|8336.4|8355.4|8350.4|8355.9|8350.9|8340.4|8335.4|304
1614241200000|2021-02-25 08:20:00|8356.4|8351.4|8355.4|8350.4|8356.9|8351.9|8347.9|8342.9|145
1614241500000|2021-02-25 08:25:00|8354.9|8349.9|8373.4|8368.4|8376.4|8371.4|8352.9|8347.9|154
1614241800000|2021-02-25 08:30:00|8372.4|8367.4|8347.9|8342.9|8372.4|8367.4|8347.9|8342.9|222
1614242100000|2021-02-25 08:35:00|8347.4|8342.4|8370.4|8365.4|8370.4|8365.4|8342.4|8337.4|201
1614242400000|2021-02-25 08:40:00|8371.5|8366.5|8374.5|8369.5|8383.5|8378.5|8369.5|8364.5|257
1614242700000|2021-02-25 08:45:00|8374|8369|8369|8364|8381|8376|8368.5|8363.5|130
1614243000000|2021-02-25 08:50:00|8368.5|8363.5|8384.5|8379.5|8385|8380|8367|8362|67
1614243300000|2021-02-25 08:55:00|8385|8380|8370.5|8365.5|8388|8383|8370|8365|87
1614243600000|2021-02-25 09:00:00|8369.5|8364.5|8359.5|8354.5|8374.5|8369.5|8359|8354|83
1614243900000|2021-02-25 09:05:00|8359|8354|8348.5|8343.5|8362|8357|8344|8339|128
1614244200000|2021-02-25 09:10:00|8348|8343|8354.5|8349.5|8356|8351|8347|8342|123
1614244500000|2021-02-25 09:15:00|8355|8350|8357|8352|8366.5|8361.5|8355|8350|124
1614244800000|2021-02-25 09:20:00|8357.5|8352.5|8346|8341|8358.5|8353.5|8333|8328|81
1614245100000|2021-02-25 09:25:00|8345.5|8340.5|8369.5|8364.5|8369.5|8364.5|8342|8337|70
1614245400000|2021-02-25 09:30:00|8369|8364|8351|8346|8373.5|8368.5|8349.5|8344.5|75
1614245700000|2021-02-25 09:35:00|8351.5|8346.5|8357|8352|8358.5|8353.5|8346.5|8341.5|57
1614246000000|2021-02-25 09:40:00|8356.5|8351.5|8363|8358|8363.5|8358.5|8354|8349|16
1614246300000|2021-02-25 09:45:00|8363.5|8358.5|8345.5|8340.5|8363.5|8358.5|8342.5|8337.5|42
1614246600000|2021-02-25 09:50:00|8346|8341|8350|8345|8354.5|8349.5|8346|8341|105
1614246900000|2021-02-25 09:55:00|8349.5|8344.5|8361.5|8356.5|8361.5|8356.5|8348.5|8343.5|111
1614247200000|2021-02-25 10:00:00|8361|8356|8344|8339|8361.5|8356.5|8342.5|8337.5|275
1614247500000|2021-02-25 10:05:00|8343.5|8338.5|8339.5|8334.5|8347|8342|8336.5|8331.5|107
1614247800000|2021-02-25 10:10:00|8340|8335|8342.5|8337.5|8344.5|8339.5|8335|8330|82
1614248100000|2021-02-25 10:15:00|8342|8337|8349|8344|8355.5|8350.5|8338.5|8333.5|134
1614248400000|2021-02-25 10:20:00|8348.5|8343.5|8349.5|8344.5|8354|8349|8346.5|8341.5|99
1614248700000|2021-02-25 10:25:00|8350|8345|8348.5|8343.5|8356.5|8351.5|8346.5|8341.5|57
1614249000000|2021-02-25 10:30:00|8348|8343|8351|8346|8352.5|8347.5|8345.5|8340.5|33
1614249300000|2021-02-25 10:35:00|8351.5|8346.5|8357.5|8352.5|8362.5|8357.5|8351.5|8346.5|45
1614249600000|2021-02-25 10:40:00|8358|8353|8357.5|8352.5|8361.5|8356.5|8355|8350|23
1614249900000|2021-02-25 10:45:00|8357|8352|8352.5|8347.5|8357.5|8352.5|8350.5|8345.5|55
1614250200000|2021-02-25 10:50:00|8353|8348|8358.5|8353.5|8360|8355|8350.5|8345.5|54
1614250500000|2021-02-25 10:55:00|8359|8354|8353.5|8348.5|8362.5|8357.5|8351|8346|47
1614250800000|2021-02-25 11:00:00|8354|8349|8343.5|8338.5|8354.5|8349.5|8343.5|8338.5|19
1614251100000|2021-02-25 11:05:00|8344|8339|8335.5|8330.5|8345.5|8340.5|8333|8328|25
1614251400000|2021-02-25 11:10:00|8336|8331|8340.5|8335.5|8344.5|8339.5|8335.5|8330.5|82
1614251700000|2021-02-25 11:15:00|8340|8335|8330.5|8325.5|8341|8336|8330|8325|59
1614252000000|2021-02-25 11:20:00|8330|8325|8326|8321|8332.5|8327.5|8323.5|8318.5|87
1614252300000|2021-02-25 11:25:00|8325.5|8320.5|8324|8319|8327|8322|8316.5|8311.5|62
1614252600000|2021-02-25 11:30:00|8322.5|8317.5|8324.5|8319.5|8329|8324|8322|8317|42
1614252900000|2021-02-25 11:35:00|8324|8319|8318|8313|8329|8324|8316|8311|50
1614253200000|2021-02-25 11:40:00|8317|8312|8323.5|8318.5|8324|8319|8313|8308|85
1614253500000|2021-02-25 11:45:00|8323|8318|8316.5|8311.5|8325.5|8320.5|8316|8311|129
1614253800000|2021-02-25 11:50:00|8317|8312|8328|8323|8329.5|8324.5|8316|8311|70
1614254100000|2021-02-25 11:55:00|8327.5|8322.5|8329|8324|8334.5|8329.5|8325|8320|75
1614254400000|2021-02-25 12:00:00|8331.5|8326.5|8332|8327|8334|8329|8327.5|8322.5|55
1614254700000|2021-02-25 12:05:00|8331.5|8326.5|8324.5|8319.5|8332|8327|8320.5|8315.5|39
1614255000000|2021-02-25 12:10:00|8325|8320|8325|8320|8328|8323|8322.5|8317.5|52
1614255300000|2021-02-25 12:15:00|8324.5|8319.5|8334.5|8329.5|8336|8331|8323.5|8318.5|33
1614255600000|2021-02-25 12:20:00|8335|8330|8333.5|8328.5|8337.5|8332.5|8325|8320|32
1614255900000|2021-02-25 12:25:00|8334|8329|8337.5|8332.5|8338.5|8333.5|8332.5|8327.5|31
1614256200000|2021-02-25 12:30:00|8338|8333|8335|8330|8341.5|8336.5|8335|8330|95
1614256500000|2021-02-25 12:35:00|8334.5|8329.5|8333.5|8328.5|8336|8331|8330|8325|63
1614256800000|2021-02-25 12:40:00|8332.3|8327.3|8326.3|8321.3|8336.3|8331.3|8326.3|8321.3|42
1614257100000|2021-02-25 12:45:00|8325.8|8320.8|8328.3|8323.3|8330.3|8325.3|8325.8|8320.8|40
1614257400000|2021-02-25 12:50:00|8328.8|8323.8|8325.3|8320.3|8329.3|8324.3|8320.3|8315.3|22
1614257700000|2021-02-25 12:55:00|8325.8|8320.8|8332.3|8327.3|8334.8|8329.8|8325.3|8320.3|72
1614258000000|2021-02-25 13:00:00|8332.8|8327.8|8330.3|8325.3|8333.3|8328.3|8327.3|8322.3|70
1614258300000|2021-02-25 13:05:00|8329.8|8324.8|8334.8|8329.8|8337.3|8332.3|8329.8|8324.8|54
1614258600000|2021-02-25 13:10:00|8334.3|8329.3|8336.3|8331.3|8341.3|8336.3|8334.3|8329.3|52
1614258900000|2021-02-25 13:15:00|8337.3|8332.3|8341.3|8336.3|8342.3|8337.3|8335.3|8330.3|46
1614259200000|2021-02-25 13:20:00|8341.8|8336.8|8342.3|8337.3|8342.8|8337.8|8335.8|8330.8|18
1614259500000|2021-02-25 13:25:00|8341.8|8336.8|8343.8|8338.8|8344.3|8339.3|8340.3|8335.3|69
1614259800000|2021-02-25 13:30:00|8343.3|8338.3|8345.3|8340.3|8348.3|8343.3|8341.3|8336.3|100
1614260100000|2021-02-25 13:35:00|8345.8|8340.8|8355.3|8350.3|8356.8|8351.8|8342.8|8337.8|62
1614260400000|2021-02-25 13:40:00|8355.8|8350.8|8346.3|8341.3|8355.8|8350.8|8345.3|8340.3|46
1614260700000|2021-02-25 13:45:00|8345.8|8340.8|8351.8|8346.8|8353.8|8348.8|8345.3|8340.3|21
1614261000000|2021-02-25 13:50:00|8352.3|8347.3|8354.3|8349.3|8359.3|8354.3|8351.3|8346.3|40
1614261300000|2021-02-25 13:55:00|8354.8|8349.8|8350.3|8345.3|8355.3|8350.3|8348.3|8343.3|38
1614261600000|2021-02-25 14:00:00|8349.3|8344.3|8349.3|8344.3|8355.3|8350.3|8347.3|8342.3|75
1614261900000|2021-02-25 14:05:00|8348.8|8343.8|8344.8|8339.8|8350.3|8345.3|8343.8|8338.8|40
1614262200000|2021-02-25 14:10:00|8344.3|8339.3|8341.3|8336.3|8344.8|8339.8|8339.3|8334.3|45
1614262500000|2021-02-25 14:15:00|8340.8|8335.8|8343.3|8338.3|8343.8|8338.8|8339.8|8334.8|42
1614262800000|2021-02-25 14:20:00|8342.8|8337.8|8347.8|8342.8|8347.8|8342.8|8342.3|8337.3|57
1614263100000|2021-02-25 14:25:00|8348.3|8343.3|8352.3|8347.3|8360.3|8355.3|8347.8|8342.8|107
1614263400000|2021-02-25 14:30:00|8352.8|8347.8|8367.3|8362.3|8367.3|8362.3|8347.3|8342.3|142
1614263700000|2021-02-25 14:35:00|8368.3|8363.3|8351.3|8346.3|8370.8|8365.8|8351.3|8346.3|193
1614264000000|2021-02-25 14:40:00|8351.8|8346.8|8354.3|8349.3|8358.8|8353.8|8351.3|8346.3|111
1614264300000|2021-02-25 14:45:00|8354.8|8349.8|8346.3|8341.3|8357.8|8352.8|8346.3|8341.3|84
1614264600000|2021-02-25 14:50:00|8346.8|8341.8|8345.3|8340.3|8353.8|8348.8|8341.8|8336.8|120
1614264900000|2021-02-25 14:55:00|8344.8|8339.8|8349.3|8344.3|8353.8|8348.8|8342.3|8337.3|79
1614265200000|2021-02-25 15:00:00|8349.8|8344.8|8349.8|8344.8|8356.8|8351.8|8345.3|8340.3|117
1614265500000|2021-02-25 15:05:00|8350.8|8345.8|8342.8|8337.8|8350.8|8345.8|8336.3|8331.3|152
1614265800000|2021-02-25 15:10:00|8343.3|8338.3|8351.3|8346.3|8352.3|8347.3|8340.3|8335.3|142
1614266100000|2021-02-25 15:15:00|8351.8|8346.8|8365.3|8360.3|8365.8|8360.8|8350.8|8345.8|109
1614266400000|2021-02-25 15:20:00|8365.8|8360.8|8375.3|8370.3|8377.8|8372.8|8365.8|8360.8|176
1614266700000|2021-02-25 15:25:00|8376.8|8371.8|8362.8|8357.8|8380.3|8375.3|8354.8|8349.8|189
1614267000000|2021-02-25 15:30:00|8362.3|8357.3|8348.3|8343.3|8362.3|8357.3|8346.8|8341.8|205
1614267300000|2021-02-25 15:35:00|8348.8|8343.8|8335.3|8330.3|8349.3|8344.3|8335.3|8330.3|270
1614267600000|2021-02-25 15:40:00|8334.8|8329.8|8353.3|8348.3|8355.3|8350.3|8332.3|8327.3|199
1614267900000|2021-02-25 15:45:00|8354.3|8349.3|8348.8|8343.8|8360.8|8355.8|8343.3|8338.3|187
1614268200000|2021-02-25 15:50:00|8348.3|8343.3|8351.3|8346.3|8356.3|8351.3|8340.3|8335.3|140
1614268500000|2021-02-25 15:55:00|8350.8|8345.8|8346.8|8341.8|8357.8|8352.8|8344.3|8339.3|231
1614268800000|2021-02-25 16:00:00|8346.3|8341.3|8348.8|8343.8|8355.3|8350.3|8345.3|8340.3|130
1614269100000|2021-02-25 16:05:00|8348.3|8343.3|8353.8|8348.8|8353.8|8348.8|8341.8|8336.8|141
1614269400000|2021-02-25 16:10:00|8354.3|8349.3|8353.3|8348.3|8357.3|8352.3|8348.8|8343.8|174
1614269700000|2021-02-25 16:15:00|8352.8|8347.8|8351.8|8346.8|8355.8|8350.8|8343.3|8338.3|125
1614270000000|2021-02-25 16:20:00|8352.8|8347.8|8340.3|8335.3|8353.3|8348.3|8330.3|8325.3|207
1614270300000|2021-02-25 16:25:00|8340.8|8335.8|8331.8|8326.8|8342.3|8337.3|8328.3|8323.3|349
1614270600000|2021-02-25 16:30:00|8332.3|8326.3|8321.3|8314.3|8338.3|8332.3|8321.3|8314.3|726
1614270900000|2021-02-25 16:35:00|8322.3|8316.3|8314.3|8307.3|8322.3|8316.3|8311.3|8304.3|257
1614271200000|2021-02-25 16:40:00|8315.3|8308.3|8305.3|8298.3|8315.3|8309.3|8301.3|8295.3|92
1614271500000|2021-02-25 16:45:00|8303.3|8299.3|8292.3|8286.3|8304.3|8299.3|8290.3|8283.3|186
1614271800000|2021-02-25 16:50:00|8293.3|8285.3|8298.3|8292.3|8300.3|8293.3|8287.3|8280.3|70
1614272100000|2021-02-25 16:55:00|8297.3|8291.3|8291.3|8285.3|8299.3|8293.3|8289.3|8281.3|130
1614272400000|2021-02-25 17:00:00|8290.3|8284.3|8292.3|8285.3|8292.3|8285.3|8286.3|8280.3|56
1614272700000|2021-02-25 17:05:00|8291.3|8284.3|8301.3|8294.3|8302.3|8296.3|8289.3|8282.3|115
1614273000000|2021-02-25 17:10:00|8300.3|8295.3|8309.3|8302.3|8311.3|8304.3|8294.3|8287.3|82
1614273300000|2021-02-25 17:15:00|8308.3|8301.3|8302.3|8295.3|8311.3|8304.3|8302.3|8295.3|5
1614273600000|2021-02-25 17:20:00|8303.3|8294.3|8303.3|8296.3|8306.3|8299.3|8297.3|8289.3|12
1614273900000|2021-02-25 17:25:00|8304.3|8295.3|8292.3|8284.3|8304.3|8296.3|8290.3|8282.3|32
1614274200000|2021-02-25 17:30:00|8291.3|8283.3|8282.3|8275.3|8293.3|8286.3|8280.3|8273.3|22
1614274500000|2021-02-25 17:35:00|8283.3|8276.3|8291.3|8284.3|8292.3|8284.3|8278.3|8271.3|43
1614274800000|2021-02-25 17:40:00|8292.3|8285.3|8286.3|8278.3|8292.3|8285.3|8281.3|8274.3|2
1614275100000|2021-02-25 17:45:00|8287.3|8280.3|8282.3|8275.3|8291.3|8283.3|8280.3|8272.3|12
1614275400000|2021-02-25 17:50:00|8281.3|8273.3|8270.3|8263.3|8282.3|8275.3|8270.3|8263.3|22
1614275700000|2021-02-25 17:55:00|8269.3|8264.3|8264.3|8256.3|8274.3|8268.3|8261.3|8253.3|49
1614276000000|2021-02-25 18:00:00|8263.3|8255.3|8258.3|8252.3|8275.3|8269.3|8252.3|8245.3|106
1614276300000|2021-02-25 18:05:00|8259.3|8253.3|8269.3|8261.3|8271.3|8262.3|8255.3|8247.3|22
1614276600000|2021-02-25 18:10:00|8270.3|8262.3|8273.3|8265.3|8274.3|8266.3|8259.3|8253.3|14
1614276900000|2021-02-25 18:15:00|8272.3|8264.3|8275.3|8268.3|8276.3|8268.3|8266.3|8258.3|46
1614277200000|2021-02-25 18:20:00|8274.3|8267.3|8283.3|8276.3|8284.3|8277.3|8274.3|8267.3|27
1614277500000|2021-02-25 18:25:00|8284.3|8275.3|8280.3|8272.3|8285.3|8278.3|8276.3|8268.3|18
1614277800000|2021-02-25 18:30:00|8281.3|8273.3|8276.3|8268.3|8283.3|8276.3|8273.3|8264.3|6
1614278100000|2021-02-25 18:35:00|8278.3|8269.3|8284.3|8276.3|8284.3|8277.3|8270.3|8262.3|17
1614278400000|2021-02-25 18:40:00|8285.3|8277.3|8288.3|8281.3|8288.3|8281.3|8278.3|8269.3|20
1614278700000|2021-02-25 18:45:00|8287.3|8280.3|8288.3|8280.3|8291.3|8284.3|8285.3|8278.3|8
1614279000000|2021-02-25 18:50:00|8286.3|8278.3|8275.3|8268.3|8288.3|8278.3|8275.3|8268.3|7
1614279300000|2021-02-25 18:55:00|8274.3|8266.3|8279.6|8267.6|8280.3|8273.3|8273.3|8265.3|21
1614279600000|2021-02-25 19:00:00|8279.4|8267.4|8287.9|8275.9|8290|8278|8274.7|8262.7|0
1614279900000|2021-02-25 19:05:00|8288|8276|8294.6|8282.6|8297.1|8285.1|8287.5|8275.5|0
1614280200000|2021-02-25 19:10:00|8294.4|8282.4|8295.9|8283.9|8301.1|8289.1|8293.8|8281.8|0
1614280500000|2021-02-25 19:15:00|8296.1|8284.1|8303.6|8291.6|8303.7|8291.7|8296.1|8284.1|0
1614280800000|2021-02-25 19:20:00|8303.7|8291.7|8310.5|8298.5|8310.7|8298.7|8303.1|8291.1|0
1614281100000|2021-02-25 19:25:00|8310.4|8298.4|8308.3|8296.3|8310.7|8298.7|8305.6|8293.6|0
1614281400000|2021-02-25 19:30:00|8308.1|8296.1|8297.9|8285.9|8308.1|8296.1|8297.9|8285.9|11
1614281700000|2021-02-25 19:35:00|8298|8286|8290.9|8278.9|8300.2|8288.2|8288.3|8276.3|0
1614282000000|2021-02-25 19:40:00|8289.9|8277.9|8290.9|8278.9|8293.9|8281.9|8288.6|8276.6|0
1614282300000|2021-02-25 19:45:00|8290.8|8278.8|8284.3|8272.3|8293.6|8281.6|8282|8270|0
1614282600000|2021-02-25 19:50:00|8284.4|8272.4|8278.2|8266.2|8289.4|8277.4|8278.1|8266.1|0
1614282900000|2021-02-25 19:55:00|8278.3|8266.3|8277.1|8265.1|8283.2|8271.2|8275.1|8263.1|0
1614283200000|2021-02-25 20:00:00|8276.9|8264.9|8268.2|8256.2|8284.3|8272.3|8268.2|8256.2|0
1614283500000|2021-02-25 20:05:00|8268.3|8256.3|8257.4|8245.4|8270.9|8258.9|8253|8241|0
1614283800000|2021-02-25 20:10:00|8257.3|8245.3|8256.7|8244.7|8267.3|8255.3|8255.2|8243.2|0
1614284100000|2021-02-25 20:15:00|8257.7|8245.7|8260.6|8248.6|8263.4|8251.4|8248.2|8236.2|0
1614284400000|2021-02-25 20:20:00|8260.5|8248.5|8255.4|8243.4|8267.6|8255.6|8252.8|8240.8|0
1614284700000|2021-02-25 20:25:00|8255.5|8243.5|8254.7|8242.7|8267.6|8255.6|8253.4|8241.4|0
1614285000000|2021-02-25 20:30:00|8254.8|8242.8|8246.6|8234.6|8264.8|8252.8|8246.4|8234.4|0
1614285300000|2021-02-25 20:35:00|8246.5|8234.5|8246.4|8234.4|8249.1|8237.1|8235.3|8223.3|0
1614285600000|2021-02-25 20:40:00|8246.6|8234.6|8257.4|8245.4|8257.7|8245.7|8236.8|8224.8|0
1614285900000|2021-02-25 20:45:00|8257.5|8245.5|8269|8257|8276.2|8264.2|8255.2|8243.2|0
1614286200000|2021-02-25 20:50:00|8268.8|8256.8|8268.2|8256.2|8275|8263|8256.3|8244.3|0
1614286500000|2021-02-25 20:55:00|8268.3|8256.3|8258.7|8246.7|8276|8264|8254.9|8242.9|0
1614286800000|2021-02-25 21:00:00|8258.6|8246.6|8280.2|8268.2|8282.9|8270.9|8258.6|8246.6|33
1614287100000|2021-02-25 21:05:00|8280.6|8268.6|8277.7|8265.7|8287.6|8275.6|8274.8|8262.8|0
1614287400000|2021-02-25 21:10:00|8277.6|8265.6|8269.1|8257.1|8282|8270|8263.5|8251.5|0
1614287700000|2021-02-25 21:15:00|8269.3|8257.3|8268.1|8256.1|8269.3|8257.3|8266.6|8254.6|0
1614288000000|2021-02-25 21:20:00|8268.3|8256.3|8267.9|8255.9|8269.5|8257.5|8266.2|8254.2|0
1614288300000|2021-02-25 21:25:00|8267.6|8255.6|8267.9|8255.9|8268.7|8256.7|8267.4|8255.4|0
1614288600000|2021-02-25 21:30:00|8267.8|8255.8|8266.8|8254.8|8273.1|8261.1|8262.3|8250.3|0
1614288900000|2021-02-25 21:35:00|8267.2|8255.2|8269.7|8257.7|8273.6|8261.6|8264.8|8252.8|0
1614289200000|2021-02-25 21:40:00|8269.8|8257.8|8266.8|8254.8|8273.6|8261.6|8266.3|8254.3|0
1614289500000|2021-02-25 21:45:00|8266.9|8254.9|8265.7|8253.7|8270.6|8258.6|8265.7|8253.7|0
1614289800000|2021-02-25 21:50:00|8265.8|8253.8|8249.8|8237.8|8266.8|8254.8|8249.8|8237.8|0
1614290100000|2021-02-25 21:55:00|8249.9|8237.9|8251.5|8239.5|8256.6|8244.6|8247.1|8235.1|0
1614290400000|2021-02-25 22:00:00|8251.3|8239.3|8250.9|8238.9|8252.3|8240.3|8250.4|8238.4|0
1614290700000|2021-02-25 22:05:00|8251.1|8239.1|8251|8239|8251.4|8239.4|8250.4|8238.4|0
1614291000000|2021-02-25 22:10:00|8251.2|8239.2|8249.3|8237.3|8251.2|8239.2|8248.7|8236.7|0
1614291300000|2021-02-25 22:15:00|8249.5|8237.5|8249.8|8237.8|8250.2|8238.2|8249.1|8237.1|0
1614291600000|2021-02-25 22:20:00|8249.4|8237.4|8251.4|8239.4|8252.5|8240.5|8249.4|8237.4|0
1614291900000|2021-02-25 22:25:00|8252|8240|8251.8|8239.8|8252.9|8240.9|8250.8|8238.8|0
1614292200000|2021-02-25 22:30:00|8252|8240|8251.8|8239.8|8252|8240|8251|8239|0
1614292500000|2021-02-25 22:35:00|8251.6|8239.6|8249.2|8237.2|8251.8|8239.8|8249.2|8237.2|0
1614292800000|2021-02-25 22:40:00|8249.6|8237.6|8249.2|8237.2|8250.4|8238.4|8249|8237|0
1614293100000|2021-02-25 22:45:00|8249.4|8237.4|8245.5|8233.5|8249.4|8237.4|8245.4|8233.4|0
1614293400000|2021-02-25 22:50:00|8245.3|8233.3|8247.2|8235.2|8247.4|8235.4|8245.3|8233.3|0
1614293700000|2021-02-25 22:55:00|8247.1|8235.1|8247.1|8235.1|8247.7|8235.7|8246.5|8234.5|0
1614294000000|2021-02-25 23:00:00|8247.2|8235.2|8259.6|8247.6|8262.1|8250.1|8232.9|8220.9|0
1614294300000|2021-02-25 23:05:00|8260.5|8248.5|8256.3|8244.3|8261|8249|8253.7|8241.7|0
1614294600000|2021-02-25 23:10:00|8256.7|8244.7|8260.4|8248.4|8265.1|8253.1|8256.5|8244.5|0
1614294900000|2021-02-25 23:15:00|8260.6|8248.6|8267.5|8255.5|8270.4|8258.4|8260.6|8248.6|0
1614295200000|2021-02-25 23:20:00|8267.9|8255.9|8248.7|8236.7|8268.6|8256.6|8245.6|8233.6|0
1614295500000|2021-02-25 23:25:00|8248.3|8236.3|8255.3|8243.3|8255.5|8243.5|8247.8|8235.8|0
1614295800000|2021-02-25 23:30:00|8255.2|8243.2|8259.9|8247.9|8262.4|8250.4|8249.9|8237.9|0
1614296100000|2021-02-25 23:35:00|8260.3|8248.3|8265.7|8253.7|8271.6|8259.6|8259.7|8247.7|0
1614296400000|2021-02-25 23:40:00|8265.8|8253.8|8263.3|8251.3|8268.9|8256.9|8259.4|8247.4|0
1614296700000|2021-02-25 23:45:00|8263.9|8251.9|8266|8254|8269.6|8257.6|8263.9|8251.9|0
1614297000000|2021-02-25 23:50:00|8266.2|8254.2|8258.1|8246.1|8268.2|8256.2|8256.5|8244.5|0
1614297300000|2021-02-25 23:55:00|8257.7|8245.7|8245.3|8233.3|8258.1|8246.1|8244.8|8232.8|0
1614297600000|2021-02-26 00:00:00|8245.2|8233.2|8251.2|8239.2|8255.6|8243.6|8242.6|8230.6|0
1614297900000|2021-02-26 00:05:00|8251.3|8239.3|8234.5|8222.5|8252.8|8240.8|8233.4|8221.4|0
1614298200000|2021-02-26 00:10:00|8234.7|8222.7|8239.6|8227.6|8244.1|8232.1|8228.4|8216.4|0
1614298500000|2021-02-26 00:15:00|8240.1|8228.1|8217.9|8205.9|8241.5|8229.5|8215.6|8203.6|0
1614298800000|2021-02-26 00:20:00|8217.8|8205.8|8207.2|8195.2|8220.1|8208.1|8207.2|8195.2|0
1614299100000|2021-02-26 00:25:00|8207.6|8195.6|8212.7|8200.7|8215.1|8203.1|8207.6|8195.6|0
1614299400000|2021-02-26 00:30:00|8212.6|8200.6|8210.4|8198.4|8214.8|8202.8|8208.3|8196.3|0
1614299700000|2021-02-26 00:35:00|8210.3|8198.3|8228.2|8216.2|8228.4|8216.4|8210.3|8198.3|0
1614300000000|2021-02-26 00:40:00|8227.8|8215.8|8226|8214|8230.6|8218.6|8223.8|8211.8|0
1614300300000|2021-02-26 00:45:00|8226.1|8214.1|8238.6|8226.6|8239.7|8227.7|8223.8|8211.8|0
1614300600000|2021-02-26 00:50:00|8237.5|8225.5|8235.1|8223.1|8239.7|8227.7|8232.9|8220.9|0
1614300900000|2021-02-26 00:55:00|8235.2|8223.2|8244.3|8232.3|8248.8|8236.8|8235.1|8223.1|0
1614301200000|2021-02-26 01:00:00|8243.9|8231.9|8262.4|8250.4|8262.4|8250.4|8239.9|8227.9|0
1614301500000|2021-02-26 01:05:00|8262.5|8250.5|8253.7|8241.7|8264.8|8252.8|8253.5|8241.5|0
1614301800000|2021-02-26 01:10:00|8253.8|8241.8|8251.8|8239.8|8256.1|8244.1|8246.1|8234.1|0
1614302100000|2021-02-26 01:15:00|8251.7|8239.7|8249.4|8237.4|8258.3|8246.3|8245.1|8233.1|0
1614302400000|2021-02-26 01:20:00|8249.3|8237.3|8249.4|8237.4|8253.9|8241.9|8247.2|8235.2|0
1614302700000|2021-02-26 01:25:00|8249.8|8237.8|8249|8237|8253.8|8241.8|8243.5|8231.5|0
1614303000000|2021-02-26 01:30:00|8249.1|8237.1|8246.7|8234.7|8251.2|8239.2|8239.9|8227.9|0
1614303300000|2021-02-26 01:35:00|8246.6|8234.6|8243.4|8231.4|8247.7|8235.7|8240|8228|0
1614303600000|2021-02-26 01:40:00|8243.8|8231.8|8240.1|8228.1|8251.4|8239.4|8240.1|8228.1|0
1614303900000|2021-02-26 01:45:00|8240|8228|8244.6|8232.6|8244.7|8232.7|8235.4|8223.4|0
1614304200000|2021-02-26 01:50:00|8244.7|8232.7|8253.9|8241.9|8254|8242|8242.4|8230.4|0
1614304500000|2021-02-26 01:55:00|8253.1|8241.1|8251.8|8239.8|8260.6|8248.6|8249.3|8237.3|0
1614304800000|2021-02-26 02:00:00|8252.2|8240.2|8254|8242|8259.6|8247.6|8251.7|8239.7|0
1614305100000|2021-02-26 02:05:00|8254.1|8242.1|8256.1|8244.1|8258.5|8246.5|8253.9|8241.9|0
1614305400000|2021-02-26 02:10:00|8255.7|8243.7|8256.4|8244.4|8258.5|8246.5|8253.8|8241.8|0
1614305700000|2021-02-26 02:15:00|8257.2|8245.2|8258.9|8246.9|8263.3|8251.3|8257.2|8245.2|0
1614306000000|2021-02-26 02:20:00|8258.8|8246.8|8263.5|8251.5|8263.5|8251.5|8256.7|8244.7|0
1614306300000|2021-02-26 02:25:00|8263.4|8251.4|8263.6|8251.6|8265.9|8253.9|8261.3|8249.3|0
1614306600000|2021-02-26 02:30:00|8263.7|8251.7|8259.8|8247.8|8268.1|8256.1|8259|8247|0
1614306900000|2021-02-26 02:35:00|8259.2|8247.2|8256.1|8244.1|8263.6|8251.6|8254.6|8242.6|0
1614307200000|2021-02-26 02:40:00|8256.8|8244.8|8256.8|8244.8|8261.5|8249.5|8254.4|8242.4|0
1614307500000|2021-02-26 02:45:00|8257.2|8245.2|8256.7|8244.7|8261.3|8249.3|8256.6|8244.6|0
1614307800000|2021-02-26 02:50:00|8256.6|8244.6|8258.7|8246.7|8263.3|8251.3|8256.6|8244.6|0
1614308100000|2021-02-26 02:55:00|8258.8|8246.8|8256.3|8244.3|8265.5|8253.5|8254.1|8242.1|0
1614308400000|2021-02-26 03:00:00|8256.4|8244.4|8258.5|8246.5|8260.8|8248.8|8254|8242|0
1614308700000|2021-02-26 03:05:00|8257.4|8245.4|8267.5|8255.5|8267.5|8255.5|8256.3|8244.3|0
1614309000000|2021-02-26 03:10:00|8267.4|8255.4|8260.6|8248.6|8269.7|8257.7|8260.6|8248.6|0
1614309300000|2021-02-26 03:15:00|8260.7|8248.7|8258.6|8246.6|8263|8251|8258.5|8246.5|0
1614309600000|2021-02-26 03:20:00|8258.5|8246.5|8256.3|8244.3|8258.6|8246.6|8254.1|8242.1|0
1614309900000|2021-02-26 03:25:00|8256.4|8244.4|8252|8240|8258.7|8246.7|8251.9|8239.9|0
1614310200000|2021-02-26 03:30:00|8251.9|8239.9|8245.1|8233.1|8252|8240|8245|8233|0
1614310500000|2021-02-26 03:35:00|8245.2|8233.2|8242.8|8230.8|8249.6|8237.6|8242.8|8230.8|0
1614310800000|2021-02-26 03:40:00|8240.7|8228.7|8242.8|8230.8|8246.3|8234.3|8240.6|8228.6|0
1614311100000|2021-02-26 03:45:00|8242.7|8230.7|8244.9|8232.9|8245|8233|8238.3|8226.3|0
1614311400000|2021-02-26 03:50:00|8245|8233|8242.7|8230.7|8247.2|8235.2|8242.7|8230.7|0
1614311700000|2021-02-26 03:55:00|8242.8|8230.8|8245|8233|8247.3|8235.3|8242.7|8230.7|0
1614312000000|2021-02-26 04:00:00|8245.1|8233.1|8247.3|8235.3|8251.8|8239.8|8242.8|8230.8|0
1614312300000|2021-02-26 04:05:00|8247.4|8235.4|8245|8233|8249.6|8237.6|8244.9|8232.9|0
1614312600000|2021-02-26 04:10:00|8244.9|8232.9|8240.4|8228.4|8244.9|8232.9|8238.1|8226.1|0
1614312900000|2021-02-26 04:15:00|8240.3|8228.3|8244.9|8232.9|8244.9|8232.9|8239.2|8227.2|0
1614313200000|2021-02-26 04:20:00|8244.8|8232.8|8242.7|8230.7|8244.8|8232.8|8238.2|8226.2|0
1614313500000|2021-02-26 04:25:00|8243.1|8231.1|8247.1|8235.1|8249.3|8237.3|8242.7|8230.7|0
1614313800000|2021-02-26 04:30:00|8247.2|8235.2|8242.6|8230.6|8247.2|8235.2|8242.6|8230.6|0
1614314100000|2021-02-26 04:35:00|8243|8231|8242.4|8230.4|8247.1|8235.1|8242.3|8230.3|0
1614314400000|2021-02-26 04:40:00|8242.5|8230.5|8237.9|8225.9|8243.6|8231.6|8237.9|8225.9|0
1614314700000|2021-02-26 04:45:00|8237.8|8225.8|8231.1|8219.1|8237.9|8225.9|8231.1|8219.1|0
1614315000000|2021-02-26 04:50:00|8231|8219|8226.7|8214.7|8235.6|8223.6|8226.5|8214.5|0
1614315300000|2021-02-26 04:55:00|8227.1|8215.1|8226.7|8214.7|8228.9|8216.9|8219.9|8207.9|0
1614315600000|2021-02-26 05:00:00|8226.6|8214.6|8224.3|8212.3|8231.1|8219.1|8219.4|8207.4|0
1614315900000|2021-02-26 05:05:00|8224.4|8212.4|8228.1|8216.1|8229.2|8217.2|8219.9|8207.9|0
1614316200000|2021-02-26 05:10:00|8228.5|8216.5|8220.2|8208.2|8229.2|8217.2|8217.9|8205.9|0
1614316500000|2021-02-26 05:15:00|8219.8|8207.8|8217.8|8205.8|8220.2|8208.2|8216.9|8204.9|0
1614316800000|2021-02-26 05:20:00|8217|8205|8222.5|8210.5|8222.9|8210.9|8215.5|8203.5|0
1614317100000|2021-02-26 05:25:00|8221.8|8209.8|8220.8|8208.8|8223.1|8211.1|8218.5|8206.5|0
1614317400000|2021-02-26 05:30:00|8220.7|8208.7|8211.7|8199.7|8220.8|8208.8|8209.5|8197.5|0
1614317700000|2021-02-26 05:35:00|8210.9|8198.9|8211.7|8199.7|8211.7|8199.7|8205.2|8193.2|0
1614318000000|2021-02-26 05:40:00|8212.1|8200.1|8228.4|8216.4|8228.4|8216.4|8211.6|8199.6|0
1614318300000|2021-02-26 05:45:00|8228.3|8216.3|8218.1|8206.1|8228.3|8216.3|8218.1|8206.1|0
1614318600000|2021-02-26 05:50:00|8218|8206|8208.1|8196.1|8218.2|8206.2|8208|8196|0
1614318900000|2021-02-26 05:55:00|8208|8196|8208.3|8196.3|8213.9|8201.9|8208|8196|0
1614319200000|2021-02-26 06:00:00|8208.7|8196.7|8225.4|8213.4|8225.4|8213.4|8207.8|8195.8|0
1614319500000|2021-02-26 06:05:00|8225.5|8213.5|8229.1|8217.1|8232.2|8220.2|8225.3|8213.3|0
1614319800000|2021-02-26 06:10:00|8229.2|8217.2|8235.7|8223.7|8235.9|8223.9|8229.2|8217.2|0
1614320100000|2021-02-26 06:15:00|8235.8|8223.8|8235.8|8223.8|8238|8226|8231.3|8219.3|0
1614320400000|2021-02-26 06:20:00|8235.4|8223.4|8238.7|8226.7|8238.7|8226.7|8230.5|8218.5|0
1614320700000|2021-02-26 06:25:00|8238.6|8226.6|8236.7|8224.7|8241.1|8229.1|8236.5|8224.5|0
1614321000000|2021-02-26 06:30:00|8236.6|8224.6|8229.7|8217.7|8239|8227|8227.6|8215.6|0
1614321300000|2021-02-26 06:35:00|8230.5|8218.5|8220.5|8208.5|8231.9|8219.9|8219.2|8207.2|0
1614321600000|2021-02-26 06:40:00|8220.1|8208.1|8223.7|8211.7|8226.1|8214.1|8219.4|8207.4|0
1614321900000|2021-02-26 06:45:00|8223.3|8211.3|8226|8214|8226|8214|8220.4|8208.4|0
1614322200000|2021-02-26 06:50:00|8226.1|8214.1|8225.4|8213.4|8231.6|8219.6|8221.1|8209.1|0
1614322500000|2021-02-26 06:55:00|8225.5|8213.5|8221.1|8209.1|8229.9|8217.9|8221|8209|0
1614322800000|2021-02-26 07:00:00|8220.1|8208.1|8204.8|8199.8|8220.1|8208.1|8201.8|8196.8|57
1614323100000|2021-02-26 07:05:00|8203.3|8198.3|8196.8|8191.8|8204.3|8199.3|8194.8|8189.8|23
1614323400000|2021-02-26 07:10:00|8196.3|8191.3|8195.8|8190.8|8200.8|8195.8|8188.8|8183.8|39
1614323700000|2021-02-26 07:15:00|8194.8|8189.8|8195.3|8190.3|8199.8|8194.8|8187.8|8182.8|11
1614324000000|2021-02-26 07:20:00|8195.8|8190.8|8205.3|8200.3|8205.3|8200.3|8195.3|8190.3|20
1614324300000|2021-02-26 07:25:00|8204.8|8199.8|8223.3|8218.3|8223.8|8218.8|8204.8|8199.8|17
1614324600000|2021-02-26 07:30:00|8223.8|8218.8|8229.8|8224.8|8236.8|8231.8|8222.3|8217.3|21
1614324900000|2021-02-26 07:35:00|8229.3|8224.3|8220.3|8215.3|8233.8|8228.8|8219.3|8214.3|20
1614325200000|2021-02-26 07:40:00|8221.3|8216.3|8224.3|8219.3|8228.3|8223.3|8217.3|8212.3|28
1614325500000|2021-02-26 07:45:00|8224.8|8219.8|8216.8|8211.8|8231.8|8226.8|8213.3|8208.3|24
1614325800000|2021-02-26 07:50:00|8217.3|8212.3|8230.8|8225.8|8234.3|8229.3|8217.3|8212.3|13
1614326100000|2021-02-26 07:55:00|8230.3|8225.3|8216.8|8211.8|8240.3|8235.3|8215.3|8210.3|33
1614326400000|2021-02-26 08:00:00|8217.8|8212.8|8182.8|8177.8|8224.3|8219.3|8175.8|8170.8|491
1614326700000|2021-02-26 08:05:00|8181.3|8176.3|8224.3|8219.3|8236.3|8231.3|8166.8|8161.8|477
1614327000000|2021-02-26 08:10:00|8223.3|8218.3|8243.3|8238.3|8244.3|8239.3|8210.3|8205.3|398
1614327300000|2021-02-26 08:15:00|8245.3|8240.3|8261.3|8256.3|8262.3|8257.3|8222.8|8217.8|296
1614327600000|2021-02-26 08:20:00|8263.8|8258.8|8275.8|8270.8|8284.3|8279.3|8259.3|8254.3|182
1614327900000|2021-02-26 08:25:00|8275.3|8270.3|8289.3|8284.3|8290.3|8285.3|8271.3|8266.3|115
1614328200000|2021-02-26 08:30:00|8289.8|8284.8|8289.3|8284.3|8290.3|8285.3|8289.3|8284.3|0
1614328500000|2021-02-26 08:35:00|8294.3|8289.3|8293.3|8288.3|8300.8|8295.8|8289.3|8284.3|91
1614328800000|2021-02-26 08:40:00|8293.6|8288.6|8305.6|8300.6|8306.6|8301.6|8292.6|8287.6|99
1614329100000|2021-02-26 08:45:00|8306.1|8301.1|8303.6|8298.6|8310.6|8305.6|8296.6|8291.6|110
1614329400000|2021-02-26 08:50:00|8304.1|8299.1|8324.6|8319.6|8330.1|8325.1|8303.1|8298.1|183
1614329700000|2021-02-26 08:55:00|8325.1|8320.1|8327.1|8322.1|8331.1|8326.1|8321.6|8316.6|121
1614330000000|2021-02-26 09:00:00|8326.6|8321.6|8311.6|8306.6|8327.1|8322.1|8302.6|8297.6|198
1614330300000|2021-02-26 09:05:00|8313.1|8308.1|8339.6|8334.6|8339.6|8334.6|8313.1|8308.1|169
1614330600000|2021-02-26 09:10:00|8340.1|8335.1|8341.1|8336.1|8343.1|8338.1|8336.1|8331.1|176
1614330900000|2021-02-26 09:15:00|8341.6|8336.6|8346.1|8341.1|8350.6|8345.6|8341.6|8336.6|108
1614331200000|2021-02-26 09:20:00|8346.6|8341.6|8342.6|8337.6|8346.6|8341.6|8336.1|8331.1|101
1614331500000|2021-02-26 09:25:00|8343.1|8338.1|8358.6|8353.6|8361.6|8356.6|8340.6|8335.6|66
1614331800000|2021-02-26 09:30:00|8358.1|8353.1|8364.6|8359.6|8366.1|8361.1|8352.1|8347.1|153
1614332100000|2021-02-26 09:35:00|8363.6|8358.6|8369.6|8364.6|8374.6|8369.6|8363.6|8358.6|86
1614332400000|2021-02-26 09:40:00|8369.1|8364.1|8371.1|8366.1|8377.6|8372.6|8364.1|8359.1|219
1614332700000|2021-02-26 09:45:00|8371.6|8366.6|8363.6|8358.6|8380.6|8375.6|8360.6|8355.6|44
1614333000000|2021-02-26 09:50:00|8362.6|8357.6|8358.6|8353.6|8363.1|8358.1|8350.6|8345.6|63
1614333300000|2021-02-26 09:55:00|8359.1|8354.1|8368.6|8363.6|8371.6|8366.6|8359.1|8354.1|62
1614333600000|2021-02-26 10:00:00|8367.6|8362.6|8369.1|8364.1|8373.6|8368.6|8359.6|8354.6|72
1614333900000|2021-02-26 10:05:00|8368.6|8363.6|8358.1|8353.1|8368.6|8363.6|8355.1|8350.1|87
1614334200000|2021-02-26 10:10:00|8357.6|8352.6|8360.1|8355.1|8363.6|8358.6|8356.6|8351.6|97
1614334500000|2021-02-26 10:15:00|8360.6|8355.6|8364.6|8359.6|8365.1|8360.1|8356.6|8351.6|74
1614334800000|2021-02-26 10:20:00|8365.1|8360.1|8356.1|8351.1|8366.6|8361.6|8350.1|8345.1|107
1614335100000|2021-02-26 10:25:00|8356.6|8351.6|8355.1|8350.1|8357.6|8352.6|8351.6|8346.6|78
1614335400000|2021-02-26 10:30:00|8355.6|8350.6|8355.6|8350.6|8359.6|8354.6|8348.6|8343.6|74
1614335700000|2021-02-26 10:35:00|8355.1|8350.1|8360.6|8355.6|8363.6|8358.6|8354.6|8349.6|61
1614336000000|2021-02-26 10:40:00|8361.6|8356.6|8354.6|8349.6|8364.6|8359.6|8351.1|8346.1|54
1614336300000|2021-02-26 10:45:00|8355.1|8350.1|8349.6|8344.6|8358.1|8353.1|8348.6|8343.6|33
1614336600000|2021-02-26 10:50:00|8352.1|8347.1|8341.6|8336.6|8352.6|8347.6|8338.6|8333.6|108
1614336900000|2021-02-26 10:55:00|8339.6|8334.6|8334.6|8329.6|8345.6|8340.6|8332.1|8327.1|80
1614337200000|2021-02-26 11:00:00|8333.6|8328.6|8329.6|8324.6|8338.6|8333.6|8326.6|8321.6|88
1614337500000|2021-02-26 11:05:00|8330.1|8325.1|8320.1|8315.1|8335.6|8330.6|8319.6|8314.6|69
1614337800000|2021-02-26 11:10:00|8319.6|8314.6|8320.1|8315.1|8320.6|8315.6|8314.1|8309.1|79
1614338100000|2021-02-26 11:15:00|8320.6|8315.6|8311.1|8306.1|8324.6|8319.6|8310.1|8305.1|84
1614338400000|2021-02-26 11:20:00|8310.6|8305.6|8300.1|8295.1|8310.6|8305.6|8298.6|8293.6|80
1614338700000|2021-02-26 11:25:00|8299.1|8294.1|8283.1|8278.1|8300.6|8295.6|8277.6|8272.6|223
1614339000000|2021-02-26 11:30:00|8282.6|8277.6|8275.6|8270.6|8283.6|8278.6|8272.6|8267.6|188
1614339300000|2021-02-26 11:35:00|8276.1|8271.1|8275.1|8270.1|8277.6|8272.6|8269.1|8264.1|127
1614339600000|2021-02-26 11:40:00|8275.6|8270.6|8276.1|8271.1|8279.6|8274.6|8269.1|8264.1|91
1614339900000|2021-02-26 11:45:00|8276.6|8271.6|8266.6|8261.6|8277.1|8272.1|8264.6|8259.6|2613
1614340200000|2021-02-26 11:50:00|8266.1|8261.1|8263.6|8258.6|8277.6|8272.6|8262.6|8257.6|234
1614340500000|2021-02-26 11:55:00|8263.1|8258.1|8264.6|8259.6|8269.6|8264.6|8261.1|8256.1|165
1614340800000|2021-02-26 12:00:00|8266.6|8261.6|8285.6|8280.6|8286.6|8281.6|8266.6|8261.6|164
1614341100000|2021-02-26 12:05:00|8285.1|8280.1|8278.6|8273.6|8286.6|8281.6|8277.1|8272.1|131
1614341400000|2021-02-26 12:10:00|8278.1|8273.1|8276.6|8271.6|8280.6|8275.6|8270.1|8265.1|55
1614341700000|2021-02-26 12:15:00|8276.1|8271.1|8288.1|8283.1|8293.6|8288.6|8276.1|8271.1|57
1614342000000|2021-02-26 12:20:00|8289.1|8284.1|8294.6|8289.6|8296.6|8291.6|8282.6|8277.6|53
1614342300000|2021-02-26 12:25:00|8294.1|8289.1|8289.6|8284.6|8296.6|8291.6|8286.6|8281.6|61
1614342600000|2021-02-26 12:30:00|8289.1|8284.1|8288.6|8283.6|8292.6|8287.6|8286.1|8281.1|19
1614342900000|2021-02-26 12:35:00|8289.1|8284.1|8279.1|8274.1|8291.1|8286.1|8278.6|8273.6|36
1614343200000|2021-02-26 12:40:00|8278.6|8273.6|8278.1|8273.1|8281.1|8276.1|8274.6|8269.6|29
1614343500000|2021-02-26 12:45:00|8277.6|8272.6|8275.1|8270.1|8280.6|8275.6|8273.6|8268.6|58
1614343800000|2021-02-26 12:50:00|8274.6|8269.6|8265.1|8260.1|8278.1|8273.1|8264.6|8259.6|37
1614344100000|2021-02-26 12:55:00|8265.6|8260.6|8240.6|8235.6|8267.6|8262.6|8239.6|8234.6|160
1614344400000|2021-02-26 13:00:00|8240.1|8235.1|8245.6|8240.6|8246.6|8241.6|8230.6|8225.6|78
1614344700000|2021-02-26 13:05:00|8246.1|8241.1|8239.6|8234.6|8249.1|8244.1|8239.1|8234.1|62
1614345000000|2021-02-26 13:10:00|8239.1|8234.1|8242.6|8237.6|8244.1|8239.1|8234.1|8229.1|129
1614345300000|2021-02-26 13:15:00|8243.6|8238.6|8251.6|8246.6|8255.6|8250.6|8240.1|8235.1|67
1614345600000|2021-02-26 13:20:00|8251.1|8246.1|8254.6|8249.6|8255.6|8250.6|8242.6|8237.6|52
1614345900000|2021-02-26 13:25:00|8254.1|8249.1|8244.6|8239.6|8254.1|8249.1|8241.1|8236.1|55
1614346200000|2021-02-26 13:30:00|8244.1|8239.1|8251.6|8246.6|8256.6|8251.6|8243.6|8238.6|79
1614346500000|2021-02-26 13:35:00|8251.1|8246.1|8251.1|8246.1|8258.6|8253.6|8248.6|8243.6|78
1614346800000|2021-02-26 13:40:00|8250.6|8245.6|8251.6|8246.6|8257.6|8252.6|8248.6|8243.6|2461
1614347100000|2021-02-26 13:45:00|8251.1|8246.1|8250.1|8245.1|8255.1|8250.1|8247.6|8242.6|62
1614347400000|2021-02-26 13:50:00|8250.6|8245.6|8250.6|8245.6|8251.6|8246.6|8242.6|8237.6|63
1614347700000|2021-02-26 13:55:00|8248.6|8243.6|8257.1|8252.1|8258.6|8253.6|8244.1|8239.1|49
1614348000000|2021-02-26 14:00:00|8256.6|8251.6|8259.6|8254.6|8262.6|8257.6|8256.6|8251.6|97
1614348300000|2021-02-26 14:05:00|8261.6|8256.6|8255.6|8250.6|8265.6|8260.6|8255.6|8250.6|45
1614348600000|2021-02-26 14:10:00|8255.1|8250.1|8258.1|8253.1|8258.6|8253.6|8255.1|8250.1|38
1614348900000|2021-02-26 14:15:00|8258.6|8253.6|8260.1|8255.1|8269.1|8264.1|8256.6|8251.6|35
1614349200000|2021-02-26 14:20:00|8260.6|8255.6|8271.1|8266.1|8272.6|8267.6|8260.1|8255.1|46
1614349500000|2021-02-26 14:25:00|8269.6|8264.6|8274.6|8269.6|8276.6|8271.6|8267.6|8262.6|109
1614349800000|2021-02-26 14:30:00|8274.1|8269.1|8243.1|8238.1|8274.1|8269.1|8241.6|8236.6|289
1614350100000|2021-02-26 14:35:00|8242.6|8237.6|8235.6|8230.6|8245.6|8240.6|8230.6|8225.6|181
1614350400000|2021-02-26 14:40:00|8235.1|8230.1|8243.6|8238.6|8246.6|8241.6|8233.1|8228.1|237
1614350700000|2021-02-26 14:45:00|8243.1|8238.1|8249.1|8244.1|8256.6|8251.6|8236.6|8231.6|221
1614351000000|2021-02-26 14:50:00|8249.6|8244.6|8242.1|8237.1|8253.1|8248.1|8234.6|8229.6|180
1614351300000|2021-02-26 14:55:00|8241.6|8236.6|8235.1|8230.1|8242.6|8237.6|8230.6|8225.6|138
1614351600000|2021-02-26 15:00:00|8234.6|8229.6|8234.6|8229.6|8236.6|8231.6|8224.6|8219.6|157
1614351900000|2021-02-26 15:05:00|8234.1|8229.1|8216.6|8211.6|8236.1|8231.1|8216.6|8211.6|137
1614352200000|2021-02-26 15:10:00|8217.6|8212.6|8217.6|8212.6|8232.6|8227.6|8215.6|8210.6|80
1614352500000|2021-02-26 15:15:00|8216.6|8211.6|8214.1|8209.1|8223.6|8218.6|8209.6|8204.6|135
1614352800000|2021-02-26 15:20:00|8214.6|8209.6|8211.6|8206.6|8219.1|8214.1|8206.6|8201.6|79
1614353100000|2021-02-26 15:25:00|8212.6|8207.6|8197.6|8192.6|8221.6|8216.6|8195.6|8190.6|212
1614353400000|2021-02-26 15:30:00|8198.1|8193.1|8208.1|8203.1|8215.6|8210.6|8197.6|8192.6|112
1614353700000|2021-02-26 15:35:00|8208.6|8203.6|8229.1|8224.1|8231.6|8226.6|8207.6|8202.6|81
1614354000000|2021-02-26 15:40:00|8228.1|8223.1|8227.6|8222.6|8233.6|8228.6|8218.6|8213.6|112
1614354300000|2021-02-26 15:45:00|8228.1|8223.1|8234.6|8229.6|8237.1|8232.1|8221.6|8216.6|122
1614354600000|2021-02-26 15:50:00|8235.1|8230.1|8231.6|8226.6|8240.6|8235.6|8224.6|8219.6|127
1614354900000|2021-02-26 15:55:00|8232.1|8227.1|8221.1|8216.1|8232.1|8227.1|8218.6|8213.6|69
1614355200000|2021-02-26 16:00:00|8222.1|8217.1|8233.6|8228.6|8235.6|8230.6|8213.6|8208.6|70
1614355500000|2021-02-26 16:05:00|8233.1|8228.1|8241.6|8236.6|8244.6|8239.6|8233.1|8228.1|86
1614355800000|2021-02-26 16:10:00|8242.1|8237.1|8241.6|8236.6|8245.6|8240.6|8233.1|8228.1|88
1614356100000|2021-02-26 16:15:00|8243.1|8238.1|8240.6|8235.6|8256.1|8251.1|8238.6|8233.6|226
1614356400000|2021-02-26 16:20:00|8241.1|8236.1|8231.6|8226.6|8242.1|8237.1|8223.6|8218.6|240
1614356700000|2021-02-26 16:25:00|8232.6|8227.6|8207.6|8202.6|8239.6|8234.6|8204.6|8199.6|1065
1614357000000|2021-02-26 16:30:00|8208.6|8201.6|8229.6|8221.6|8236.6|8229.6|8205.6|8195.6|1037
1614357300000|2021-02-26 16:35:00|8228.6|8220.6|8246.6|8239.6|8250.6|8242.6|8227.6|8220.6|166
1614357600000|2021-02-26 16:40:00|8247.6|8240.6|8248.6|8241.6|8253.6|8246.6|8246.6|8239.6|444
1614357900000|2021-02-26 16:45:00|8249.6|8240.6|8250.6|8242.6|8251.6|8244.6|8242.6|8234.6|24
1614358200000|2021-02-26 16:50:00|8251.6|8243.6|8245.6|8238.6|8252.6|8244.6|8240.6|8232.6|27
1614358500000|2021-02-26 16:55:00|8242.6|8236.6|8247.6|8239.6|8247.6|8239.6|8238.6|8231.6|226
1614358800000|2021-02-26 17:00:00|8248.6|8240.6|8254.6|8247.6|8254.6|8247.6|8244.6|8237.6|21
1614359100000|2021-02-26 17:05:00|8253.6|8246.6|8262.6|8255.6|8263.6|8255.6|8247.6|8240.6|17
1614359400000|2021-02-26 17:10:00|8263.6|8254.6|8271.6|8263.6|8273.6|8266.6|8260.6|8253.6|240
1614359700000|2021-02-26 17:15:00|8270.6|8262.6|8277.6|8269.6|8279.6|8271.6|8269.6|8262.6|16
1614360000000|2021-02-26 17:20:00|8278.6|8270.6|8275.6|8267.6|8279.6|8271.6|8271.6|8264.6|15
1614360300000|2021-02-26 17:25:00|8276.6|8268.6|8266.6|8258.6|8276.6|8268.6|8263.6|8256.6|8
1614360600000|2021-02-26 17:30:00|8268.6|8259.6|8267.6|8260.6|8271.6|8263.6|8265.6|8259.6|13
1614360900000|2021-02-26 17:35:00|8266.6|8259.6|8261.6|8253.6|8271.6|8263.6|8259.6|8252.6|6
1614361200000|2021-02-26 17:40:00|8260.6|8252.6|8264.6|8257.6|8267.6|8260.6|8259.6|8252.6|15
1614361500000|2021-02-26 17:45:00|8265.6|8258.6|8262.6|8254.6|8266.6|8259.6|8260.6|8252.6|6
1614361800000|2021-02-26 17:50:00|8261.6|8253.6|8269.6|8261.6|8273.6|8266.6|8260.6|8252.6|43
1614362100000|2021-02-26 17:55:00|8268.6|8260.6|8254.6|8246.6|8269.6|8261.6|8253.6|8245.6|18
1614362400000|2021-02-26 18:00:00|8255.6|8247.6|8253.6|8245.6|8255.6|8247.6|8246.6|8239.6|19
1614362700000|2021-02-26 18:05:00|8252.6|8244.6|8259.6|8251.6|8261.6|8253.6|8248.6|8240.6|7
1614363000000|2021-02-26 18:10:00|8258.6|8250.6|8257.6|8250.6|8259.6|8252.6|8254.6|8247.6|27
1614363300000|2021-02-26 18:15:00|8258.6|8251.6|8265.6|8258.6|8266.6|8259.6|8255.6|8247.6|7
1614363600000|2021-02-26 18:20:00|8266.6|8257.6|8270.6|8262.6|8273.6|8265.6|8266.6|8257.6|9
1614363900000|2021-02-26 18:25:00|8273.6|8263.6|8269.6|8262.6|8273.6|8266.6|8268.6|8261.6|5
1614364200000|2021-02-26 18:30:00|8271.6|8263.6|8263.6|8255.6|8271.6|8264.6|8260.6|8252.6|17
1614364500000|2021-02-26 18:35:00|8264.6|8256.6|8257.6|8249.6|8264.6|8257.6|8255.6|8247.6|7
1614364800000|2021-02-26 18:40:00|8256.6|8248.6|8260.6|8253.6|8260.6|8253.6|8255.6|8247.6|5
1614365100000|2021-02-26 18:45:00|8261.6|8252.6|8247.6|8239.6|8263.6|8256.6|8244.6|8236.6|46
1614365400000|2021-02-26 18:50:00|8248.6|8240.6|8248.6|8240.6|8249.6|8241.6|8242.6|8235.6|17
1614365700000|2021-02-26 18:55:00|8249.6|8239.6|8252|8240|8261.6|8255.6|8249.6|8239.6|43
1614366000000|2021-02-26 19:00:00|8252.1|8240.1|8247.3|8235.3|8259.7|8247.7|8247.1|8235.1|0
1614366300000|2021-02-26 19:05:00|8247.4|8235.4|8249.6|8237.6|8254.2|8242.2|8244.4|8232.4|0
1614366600000|2021-02-26 19:10:00|8249.5|8237.5|8249.8|8237.8|8254.1|8242.1|8246.7|8234.7|0
1614366900000|2021-02-26 19:15:00|8249.7|8237.7|8239.6|8227.6|8254.8|8242.8|8239.4|8227.4|0
1614367200000|2021-02-26 19:20:00|8239.7|8227.7|8242|8230|8249.1|8237.1|8237.2|8225.2|0
1614367500000|2021-02-26 19:25:00|8241.9|8229.9|8251.7|8239.7|8254.1|8242.1|8241.9|8229.9|0
1614367800000|2021-02-26 19:30:00|8251.5|8239.5|8260.6|8248.6|8261.7|8249.7|8246.9|8234.9|0
1614368100000|2021-02-26 19:35:00|8261.6|8249.6|8256.5|8244.5|8262|8250|8256.3|8244.3|0
1614368400000|2021-02-26 19:40:00|8256.1|8244.1|8251.5|8239.5|8258.7|8246.7|8246.8|8234.8|0
1614368700000|2021-02-26 19:45:00|8251.7|8239.7|8262|8250|8262|8250|8251.6|8239.6|0
1614369000000|2021-02-26 19:50:00|8261.8|8249.8|8261.4|8249.4|8264.2|8252.2|8256.8|8244.8|0
1614369300000|2021-02-26 19:55:00|8261.3|8249.3|8261.4|8249.4|8264|8252|8256.8|8244.8|0
1614369600000|2021-02-26 20:00:00|8261.3|8249.3|8272.1|8260.1|8272.4|8260.4|8261.3|8249.3|0
1614369900000|2021-02-26 20:05:00|8272|8260|8277.4|8265.4|8277.6|8265.6|8269.5|8257.5|0
1614370200000|2021-02-26 20:10:00|8277.6|8265.6|8270.8|8258.8|8277.8|8265.8|8268.6|8256.6|0
1614370500000|2021-02-26 20:15:00|8271|8259|8275.5|8263.5|8276.2|8264.2|8271|8259|0
1614370800000|2021-02-26 20:20:00|8275.6|8263.6|8260.8|8248.8|8276|8264|8260.7|8248.7|0
1614371100000|2021-02-26 20:25:00|8260.7|8248.7|8249.2|8237.2|8260.8|8248.8|8249|8237|0
1614371400000|2021-02-26 20:30:00|8249.1|8237.1|8249.6|8237.6|8252.1|8240.1|8247.7|8235.7|0
1614371700000|2021-02-26 20:35:00|8249.5|8237.5|8253.4|8241.4|8255.7|8243.7|8248.7|8236.7|0
1614372000000|2021-02-26 20:40:00|8253.2|8241.2|8263.2|8251.2|8267.9|8255.9|8250.9|8238.9|0
1614372300000|2021-02-26 20:45:00|8263.3|8251.3|8278.4|8266.4|8280.9|8268.9|8263.3|8251.3|0
1614372600000|2021-02-26 20:50:00|8278.5|8266.5|8248.4|8236.4|8278.5|8266.5|8248.3|8236.3|0
1614372900000|2021-02-26 20:55:00|8248.2|8236.2|8237.9|8225.9|8255.7|8243.7|8237.8|8225.8|0
1614373200000|2021-02-26 21:00:00|8237.8|8225.8|8228.5|8216.5|8240.7|8228.7|8201.8|8189.8|5
1614373500000|2021-02-26 21:05:00|8228.9|8216.9|8224.7|8212.7|8239.5|8227.5|8209.4|8197.4|0
1614373800000|2021-02-26 21:10:00|8224.5|8212.5|8225|8213|8235.3|8223.3|8221.3|8209.3|0
1614374100000|2021-02-26 21:15:00|8224.9|8212.9|8223.3|8211.3|8225.5|8213.5|8221.4|8209.4|0
1614374400000|2021-02-26 21:20:00|8223.1|8211.1|8222.7|8210.7|8223.5|8211.5|8221.6|8209.6|0
1614374700000|2021-02-26 21:25:00|8222.9|8210.9|8224.1|8212.1|8224.5|8212.5|8222.7|8210.7|0
1614375000000|2021-02-26 21:30:00|8224.3|8212.3|8227.4|8215.4|8232.2|8220.2|8218.2|8206.2|0
1614375300000|2021-02-26 21:35:00|8227|8215|8233.6|8221.6|8237|8225|8226.5|8214.5|0
1614375600000|2021-02-26 21:40:00|8233.1|8221.1|8234.5|8222.5|8234.5|8222.5|8228.4|8216.4|0
1614375900000|2021-02-26 21:45:00|8234.1|8222.1|8235.6|8223.6|8237|8225|8234.1|8222.1|0
1614376200000|2021-02-26 21:50:00|8235.2|8223.2|8234.1|8222.1|8235.6|8223.6|8232.2|8220.2|0
1614376500000|2021-02-26 21:55:00|8234.5|8222.5|8237.9|8225.9|8241.5|8229.5|8232.2|8220.2|0
1614376800000|2021-02-26 22:00:00|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|0
1614553200000|2021-02-28 23:00:00|8252.5|8240.5|8262.5|8250.5|8268.4|8256.4|8252.2|8240.2|0
1614553500000|2021-02-28 23:05:00|8262.6|8250.6|8264.6|8252.6|8270.9|8258.9|8262.5|8250.5|0
1614553800000|2021-02-28 23:10:00|8264.8|8252.8|8258.7|8246.7|8268.4|8256.4|8256.9|8244.9|0
1614554100000|2021-02-28 23:15:00|8258.6|8246.6|8264.1|8252.1|8267|8255|8251.5|8239.5|0
1614554400000|2021-02-28 23:20:00|8264.2|8252.2|8276|8264|8277.4|8265.4|8264.2|8252.2|0
1614554700000|2021-02-28 23:25:00|8276.1|8264.1|8280.5|8268.5|8283.9|8271.9|8275.1|8263.1|0
1614555000000|2021-02-28 23:30:00|8280.7|8268.7|8282.1|8270.1|8284.4|8272.4|8279.6|8267.6|0
1614555300000|2021-02-28 23:35:00|8282.3|8270.3|8286.7|8274.7|8287.4|8275.4|8278.5|8266.5|0
1614555600000|2021-02-28 23:40:00|8286.8|8274.8|8290.5|8278.5|8293|8281|8285.4|8273.4|0
1614555900000|2021-02-28 23:45:00|8290.1|8278.1|8289.6|8277.6|8291.7|8279.7|8285.5|8273.5|0
1614556200000|2021-02-28 23:50:00|8289.8|8277.8|8287.1|8275.1|8291.1|8279.1|8285|8273|0
1614556500000|2021-02-28 23:55:00|8286.8|8274.8|8294.8|8282.8|8295.2|8283.2|8286.8|8274.8|0
1614556800000|2021-03-01 00:00:00|8295.2|8283.2|8300.1|8288.1|8300.1|8288.1|8292.9|8280.9|0
1614557100000|2021-03-01 00:05:00|8299.7|8287.7|8290.1|8278.1|8299.7|8287.7|8288.9|8276.9|0
1614557400000|2021-03-01 00:10:00|8290|8278|8297.1|8285.1|8298|8286|8288.2|8276.2|0
1614557700000|2021-03-01 00:15:00|8297|8285|8295.8|8283.8|8307.3|8295.3|8293.5|8281.5|0
1614558000000|2021-03-01 00:20:00|8295.9|8283.9|8293.7|8281.7|8300.1|8288.1|8291.3|8279.3|0
1614558300000|2021-03-01 00:25:00|8294.7|8282.7|8301.5|8289.5|8301.6|8289.6|8293.6|8281.6|0
1614558600000|2021-03-01 00:30:00|8301.6|8289.6|8307.9|8295.9|8308.1|8296.1|8301.6|8289.6|0
1614558900000|2021-03-01 00:35:00|8308.7|8296.7|8307.8|8295.8|8310.1|8298.1|8305.6|8293.6|0
1614559200000|2021-03-01 00:40:00|8307.9|8295.9|8307.7|8295.7|8310.1|8298.1|8307.7|8295.7|0
1614559500000|2021-03-01 00:45:00|8307.8|8295.8|8310|8298|8310.1|8298.1|8305.5|8293.5|0
1614559800000|2021-03-01 00:50:00|8309.2|8297.2|8310.1|8298.1|8312.3|8300.3|8307.8|8295.8|0
1614560100000|2021-03-01 00:55:00|8310.9|8298.9|8305.7|8293.7|8312.2|8300.2|8303.5|8291.5|0
1614560400000|2021-03-01 01:00:00|8305.8|8293.8|8295.2|8283.2|8310.1|8298.1|8292.9|8280.9|0
1614560700000|2021-03-01 01:05:00|8294.4|8282.4|8298.4|8286.4|8298.4|8286.4|8292.9|8280.9|0
1614561000000|2021-03-01 01:10:00|8298.5|8286.5|8299.9|8287.9|8302|8290|8297.2|8285.2|0
1614561300000|2021-03-01 01:15:00|8299.8|8287.8|8303.3|8291.3|8305.5|8293.5|8299.7|8287.7|0
1614561600000|2021-03-01 01:20:00|8304.1|8292.1|8301.2|8289.2|8305.5|8293.5|8301.1|8289.1|0
1614561900000|2021-03-01 01:25:00|8302|8290|8301.4|8289.4|8305.7|8293.7|8301.4|8289.4|0
1614562200000|2021-03-01 01:30:00|8302.2|8290.2|8299|8287|8303.6|8291.6|8298.9|8286.9|0
1614562500000|2021-03-01 01:35:00|8299.4|8287.4|8296.6|8284.6|8301.1|8289.1|8296.5|8284.5|0
1614562800000|2021-03-01 01:40:00|8297.4|8285.4|8301|8289|8301.1|8289.1|8296.6|8284.6|0
1614563100000|2021-03-01 01:45:00|8300.2|8288.2|8301.1|8289.1|8301.1|8289.1|8298.8|8286.8|0
1614563400000|2021-03-01 01:50:00|8301.9|8289.9|8303.3|8291.3|8305.5|8293.5|8301.1|8289.1|0
1614563700000|2021-03-01 01:55:00|8303.7|8291.7|8303.2|8291.2|8305.4|8293.4|8301|8289|0
1614564000000|2021-03-01 02:00:00|8303.1|8291.1|8301|8289|8305.5|8293.5|8301|8289|0
1614564300000|2021-03-01 02:05:00|8301.1|8289.1|8303.3|8291.3|8303.3|8291.3|8300.9|8288.9|0
1614564600000|2021-03-01 02:10:00|8303.2|8291.2|8303.3|8291.3|8303.4|8291.4|8303.2|8291.2|0
1614564900000|2021-03-01 02:15:00|8303.2|8291.2|8301|8289|8303.3|8291.3|8301|8289|0
1614565200000|2021-03-01 02:20:00|8300.9|8288.9|8303.1|8291.1|8303.2|8291.2|8300.9|8288.9|0
1614565500000|2021-03-01 02:25:00|8303.2|8291.2|8299.8|8287.8|8303.2|8291.2|8298.6|8286.6|0
1614565800000|2021-03-01 02:30:00|8300.9|8288.9|8298.7|8286.7|8300.9|8288.9|8296.5|8284.5|0
1614566100000|2021-03-01 02:35:00|8298.8|8286.8|8300.9|8288.9|8301|8289|8298.7|8286.7|0
1614566400000|2021-03-01 02:40:00|8298.7|8286.7|8298.7|8286.7|8298.8|8286.8|8298.6|8286.6|0
1614566700000|2021-03-01 02:45:00|8298.6|8286.6|8296.4|8284.4|8298.7|8286.7|8296.4|8284.4|0
1614567000000|2021-03-01 02:50:00|8296.8|8284.8|8296.4|8284.4|8298.6|8286.6|8296.4|8284.4|0
1614567300000|2021-03-01 02:55:00|8296.5|8284.5|8294|8282|8296.5|8284.5|8293.9|8281.9|0
1614567600000|2021-03-01 03:00:00|8294.1|8282.1|8291.7|8279.7|8296.2|8284.2|8289.6|8277.6|0
1614567900000|2021-03-01 03:05:00|8291.6|8279.6|8288|8276|8291.7|8279.7|8288|8276|0
1614568200000|2021-03-01 03:10:00|8288.1|8276.1|8290.4|8278.4|8292.5|8280.5|8288|8276|0
1614568500000|2021-03-01 03:15:00|8291.2|8279.2|8292.6|8280.6|8292.6|8280.6|8290.4|8278.4|0
1614568800000|2021-03-01 03:20:00|8292.5|8280.5|8294.9|8282.9|8294.9|8282.9|8292.5|8280.5|0
1614569100000|2021-03-01 03:25:00|8294.8|8282.8|8295.9|8283.9|8297|8285|8292.6|8280.6|0
1614569400000|2021-03-01 03:30:00|8297|8285|8290|8278|8297|8285|8290|8278|0
1614569700000|2021-03-01 03:35:00|8289.9|8277.9|8283.3|8271.3|8289.9|8277.9|8283.3|8271.3|0
1614570000000|2021-03-01 03:40:00|8283.7|8271.7|8290.2|8278.2|8292.3|8280.3|8283.7|8271.7|0
1614570300000|2021-03-01 03:45:00|8290.6|8278.6|8292.6|8280.6|8292.6|8280.6|8285.9|8273.9|0
1614570600000|2021-03-01 03:50:00|8292.5|8280.5|8290.4|8278.4|8292.5|8280.5|8288.1|8276.1|0
1614570900000|2021-03-01 03:55:00|8290.8|8278.8|8285.7|8273.7|8291.4|8279.4|8285.6|8273.6|0
1614571200000|2021-03-01 04:00:00|8285.5|8273.5|8287.8|8275.8|8290|8278|8285.5|8273.5|0
1614571500000|2021-03-01 04:05:00|8287.9|8275.9|8290|8278|8294.5|8282.5|8287.8|8275.8|0
1614571800000|2021-03-01 04:10:00|8290.1|8278.1|8290|8278|8292.3|8280.3|8290|8278|0
1614572100000|2021-03-01 04:15:00|8289.9|8277.9|8287.9|8275.9|8290.2|8278.2|8285.7|8273.7|0
1614572400000|2021-03-01 04:20:00|8288|8276|8279.2|8267.2|8288|8276|8279.2|8267.2|0
1614572700000|2021-03-01 04:25:00|8279.3|8267.3|8279.2|8267.2|8281.5|8269.5|8277.1|8265.1|0
1614573000000|2021-03-01 04:30:00|8279.3|8267.3|8281.6|8269.6|8283.8|8271.8|8279.3|8267.3|0
1614573300000|2021-03-01 04:35:00|8282|8270|8275.1|8263.1|8283.8|8271.8|8275.1|8263.1|0
1614573600000|2021-03-01 04:40:00|8275.2|8263.2|8272.9|8260.9|8275.2|8263.2|8272.9|8260.9|0
1614573900000|2021-03-01 04:45:00|8283|8271|8282.6|8270.6|8284.8|8272.8|8282.5|8270.5|0
1614574200000|2021-03-01 04:50:00|8282.5|8270.5|8280.5|8268.5|8282.5|8270.5|8278.3|8266.3|0
1614574500000|2021-03-01 04:55:00|8280.6|8268.6|8282.9|8270.9|8283|8271|8280.6|8268.6|0
1614574800000|2021-03-01 05:00:00|8273.3|8261.3|8275.4|8263.4|8277.7|8265.7|8273.3|8261.3|0
1614575100000|2021-03-01 05:05:00|8275.3|8263.3|8277.4|8265.4|8279.7|8267.7|8275.2|8263.2|0
1614575400000|2021-03-01 05:10:00|8277.5|8265.5|8279.7|8267.7|8281.9|8269.9|8277.5|8265.5|0
1614575700000|2021-03-01 05:15:00|8280.7|8268.7|8279.5|8267.5|8281.8|8269.8|8278.5|8266.5|0
1614576000000|2021-03-01 05:20:00|8279.6|8267.6|8279.4|8267.4|8281.8|8269.8|8279.4|8267.4|0
1614576300000|2021-03-01 05:25:00|8279.3|8267.3|8279.4|8267.4|8279.5|8267.5|8279.3|8267.3|0
1614576600000|2021-03-01 05:30:00|8279.3|8267.3|8277.2|8265.2|8281.8|8269.8|8277.2|8265.2|0
1614576900000|2021-03-01 05:35:00|8276.4|8264.4|8275|8263|8279.5|8267.5|8275|8263|0
1614577200000|2021-03-01 05:40:00|8275.1|8263.1|8279.4|8267.4|8279.5|8267.5|8275.1|8263.1|0
1614577500000|2021-03-01 05:45:00|8279.3|8267.3|8281.5|8269.5|8281.6|8269.6|8279.3|8267.3|0
1614577800000|2021-03-01 05:50:00|8281.4|8269.4|8283.6|8271.6|8283.6|8271.6|8281.4|8269.4|0
1614578100000|2021-03-01 05:55:00|8284.4|8272.4|8285.9|8273.9|8285.9|8273.9|8283.6|8271.6|0
1614578400000|2021-03-01 06:00:00|8286|8274|8286.2|8274.2|8288.3|8276.3|8281.6|8269.6|0
1614578700000|2021-03-01 06:05:00|8286.1|8274.1|8285.1|8273.1|8288.4|8276.4|8284|8272|0
1614579000000|2021-03-01 06:10:00|8285.5|8273.5|8277.7|8265.7|8286.2|8274.2|8277.2|8265.2|0
1614579300000|2021-03-01 06:15:00|8287.2|8275.2|8282.6|8270.6|8289.5|8277.5|8282.6|8270.6|0
1614579600000|2021-03-01 06:20:00|8282.7|8270.7|8282.4|8270.4|8284.7|8272.7|8282.3|8270.3|0
1614579900000|2021-03-01 06:25:00|8283.2|8271.2|8280.9|8268.9|8284.6|8272.6|8280.9|8268.9|0
1614580200000|2021-03-01 06:30:00|8271.3|8259.3|8275.8|8263.8|8275.8|8263.8|8271.3|8259.3|0
1614580500000|2021-03-01 06:35:00|8275.7|8263.7|8277.9|8265.9|8277.9|8265.9|8275.6|8263.6|0
1614580800000|2021-03-01 06:40:00|8277.8|8265.8|8282.2|8270.2|8282.4|8270.4|8277.8|8265.8|0
1614581100000|2021-03-01 06:45:00|8282.1|8270.1|8282.4|8270.4|8282.4|8270.4|8280|8268|0
1614581400000|2021-03-01 06:50:00|8283.2|8271.2|8284.4|8272.4|8284.5|8272.5|8282.3|8270.3|0
1614581700000|2021-03-01 06:55:00|8283.6|8271.6|8282.3|8270.3|8284.6|8272.6|8282.2|8270.2|0
1614582000000|2021-03-01 07:00:00|8282.4|8270.4|8299.1|8294.1|8299.6|8294.6|8280.6|8270.3|63
1614582300000|2021-03-01 07:05:00|8298.6|8293.6|8297.1|8292.1|8304.1|8299.1|8296.1|8291.1|23
1614582600000|2021-03-01 07:10:00|8297.6|8292.6|8296.6|8291.6|8303.6|8298.6|8292.6|8287.6|23
1614582900000|2021-03-01 07:15:00|8297.1|8292.1|8299.6|8294.6|8306.6|8301.6|8295.6|8290.6|52
1614583200000|2021-03-01 07:20:00|8299.1|8294.1|8308.6|8303.6|8311.1|8306.1|8298.6|8293.6|10
1614583500000|2021-03-01 07:25:00|8308.1|8303.1|8305.6|8300.6|8310.6|8305.6|8301.6|8296.6|29
1614583800000|2021-03-01 07:30:00|8305.1|8300.1|8305.1|8300.1|8307.1|8302.1|8301.1|8296.1|13
1614584100000|2021-03-01 07:35:00|8305.6|8300.6|8305.1|8300.1|8310.6|8305.6|8301.1|8296.1|21
1614584400000|2021-03-01 07:40:00|8305.6|8300.6|8301.1|8296.1|8307.1|8302.1|8301.1|8296.1|13
1614584700000|2021-03-01 07:45:00|8300.6|8295.6|8312.6|8307.6|8314.1|8309.1|8300.6|8295.6|42
1614585000000|2021-03-01 07:50:00|8312.1|8307.1|8314.6|8309.6|8316.6|8311.6|8312.1|8307.1|48
1614585300000|2021-03-01 07:55:00|8313.6|8308.6|8335.6|8330.6|8337.6|8332.6|8311.1|8306.1|133
1614585600000|2021-03-01 08:00:00|8336.1|8331.1|8353.1|8348.1|8377.1|8372.1|8328.6|8323.6|978
1614585900000|2021-03-01 08:05:00|8353.6|8348.6|8346.1|8341.1|8365.1|8360.1|8343.1|8338.1|239
1614586200000|2021-03-01 08:10:00|8346.6|8341.6|8360.6|8355.6|8366.1|8361.1|8344.6|8339.6|194
1614586500000|2021-03-01 08:15:00|8361.1|8356.1|8349.1|8344.1|8366.6|8361.6|8346.1|8341.1|176
1614586800000|2021-03-01 08:20:00|8349.6|8344.6|8348.1|8343.1|8356.6|8351.6|8336.1|8331.1|151
1614587100000|2021-03-01 08:25:00|8348.6|8343.6|8342.6|8337.6|8355.6|8350.6|8341.1|8336.1|115
1614587400000|2021-03-01 08:30:00|8342.1|8337.1|8352.6|8347.6|8352.6|8347.6|8338.6|8333.6|141
1614587700000|2021-03-01 08:35:00|8353.1|8348.1|8365.6|8360.6|8367.6|8362.6|8352.6|8347.6|106
1614588000000|2021-03-01 08:40:00|8363.3|8358.3|8366.3|8361.3|8368.8|8363.8|8359.3|8354.3|61
1614588300000|2021-03-01 08:45:00|8365.8|8360.8|8377.3|8372.3|8379.3|8374.3|8364.3|8359.3|55
1614588600000|2021-03-01 08:50:00|8377.8|8372.8|8378.8|8373.8|8380.8|8375.8|8375.3|8370.3|198
1614588900000|2021-03-01 08:55:00|8379.3|8374.3|8370.8|8365.8|8382.8|8377.8|8365.8|8360.8|57
1614589200000|2021-03-01 09:00:00|8371.3|8366.3|8378.8|8373.8|8380.3|8375.3|8370.3|8365.3|235
1614589500000|2021-03-01 09:05:00|8378.3|8373.3|8375.3|8370.3|8379.3|8374.3|8370.8|8365.8|98
1614589800000|2021-03-01 09:10:00|8374.8|8369.8|8381.3|8376.3|8388.8|8383.8|8373.3|8368.3|358
1614590100000|2021-03-01 09:15:00|8381.8|8376.8|8375.3|8370.3|8383.3|8378.3|8373.3|8368.3|67
1614590400000|2021-03-01 09:20:00|8374.8|8369.8|8372.3|8367.3|8378.8|8373.8|8372.3|8367.3|76
1614590700000|2021-03-01 09:25:00|8372.8|8367.8|8362.8|8357.8|8375.3|8370.3|8362.8|8357.8|80
1614591000000|2021-03-01 09:30:00|8362.3|8357.3|8365.3|8360.3|8367.8|8362.8|8361.8|8356.8|128
1614591300000|2021-03-01 09:35:00|8364.8|8359.8|8369.3|8364.3|8370.8|8365.8|8360.3|8355.3|81
1614591600000|2021-03-01 09:40:00|8369.8|8364.8|8374.3|8369.3|8377.8|8372.8|8368.8|8363.8|150
1614591900000|2021-03-01 09:45:00|8374.8|8369.8|8372.3|8367.3|8380.3|8375.3|8369.3|8364.3|123
1614592200000|2021-03-01 09:50:00|8371.8|8366.8|8374.3|8369.3|8375.3|8370.3|8368.3|8363.3|43
1614592500000|2021-03-01 09:55:00|8374.8|8369.8|8368.8|8363.8|8376.3|8371.3|8368.3|8363.3|36
1614592800000|2021-03-01 10:00:00|8368.3|8363.3|8370.3|8365.3|8374.8|8369.8|8365.3|8360.3|130
1614593100000|2021-03-01 10:05:00|8370.8|8365.8|8361.3|8356.3|8374.3|8369.3|8357.8|8352.8|135
1614593400000|2021-03-01 10:10:00|8360.8|8355.8|8355.3|8350.3|8366.3|8361.3|8354.3|8349.3|36
1614593700000|2021-03-01 10:15:00|8354.8|8349.8|8352.3|8347.3|8358.3|8353.3|8349.8|8344.8|83
1614594000000|2021-03-01 10:20:00|8352.8|8347.8|8349.3|8344.3|8354.3|8349.3|8347.8|8342.8|37
1614594300000|2021-03-01 10:25:00|8349.8|8344.8|8338.8|8333.8|8349.8|8344.8|8338.8|8333.8|105
1614594600000|2021-03-01 10:30:00|8339.8|8334.8|8334.8|8329.8|8340.3|8335.3|8334.8|8329.8|80
1614594900000|2021-03-01 10:35:00|8333.8|8328.8|8340.3|8335.3|8342.3|8337.3|8332.8|8327.8|175
1614595200000|2021-03-01 10:40:00|8339.8|8334.8|8339.3|8334.3|8344.3|8339.3|8337.8|8332.8|58
1614595500000|2021-03-01 10:45:00|8338.8|8333.8|8342.8|8337.8|8346.8|8341.8|8338.8|8333.8|36
1614595800000|2021-03-01 10:50:00|8342.3|8337.3|8344.3|8339.3|8349.8|8344.8|8340.8|8335.8|36
1614596100000|2021-03-01 10:55:00|8343.8|8338.8|8339.3|8334.3|8345.8|8340.8|8337.8|8332.8|26
1614596400000|2021-03-01 11:00:00|8338.8|8333.8|8331.3|8326.3|8340.3|8335.3|8331.3|8326.3|38
1614596700000|2021-03-01 11:05:00|8330.8|8325.8|8328.3|8323.3|8333.3|8328.3|8326.3|8321.3|71
1614597000000|2021-03-01 11:10:00|8327.8|8322.8|8324.8|8319.8|8332.3|8327.3|8324.8|8319.8|34
1614597300000|2021-03-01 11:15:00|8325.3|8320.3|8326.8|8321.8|8330.8|8325.8|8324.8|8319.8|29
1614597600000|2021-03-01 11:20:00|8327.3|8322.3|8326.3|8321.3|8327.3|8322.3|8320.8|8315.8|123
1614597900000|2021-03-01 11:25:00|8325.8|8320.8|8315.3|8310.3|8327.8|8322.8|8313.3|8308.3|74
1614598200000|2021-03-01 11:30:00|8315.8|8310.8|8312.3|8307.3|8316.3|8311.3|8309.8|8304.8|42
1614598500000|2021-03-01 11:35:00|8311.8|8306.8|8309.3|8304.3|8314.8|8309.8|8303.3|8298.3|127
1614598800000|2021-03-01 11:40:00|8309.8|8304.8|8309.3|8304.3|8312.8|8307.8|8305.8|8300.8|74
1614599100000|2021-03-01 11:45:00|8308.8|8303.8|8300.3|8295.3|8313.3|8308.3|8299.3|8294.3|73
1614599400000|2021-03-01 11:50:00|8299.8|8294.8|8295.8|8290.8|8303.3|8298.3|8292.8|8287.8|97
1614599700000|2021-03-01 11:55:00|8295.3|8290.3|8302.3|8297.3|8302.3|8297.3|8293.3|8288.3|89
1614600000000|2021-03-01 12:00:00|8301.8|8296.8|8298.8|8293.8|8303.3|8298.3|8297.8|8292.8|124
1614600300000|2021-03-01 12:05:00|8298.3|8293.3|8299.3|8294.3|8300.8|8295.8|8295.8|8290.8|53
1614600600000|2021-03-01 12:10:00|8298.8|8293.8|8298.3|8293.3|8302.8|8297.8|8296.8|8291.8|41
1614600900000|2021-03-01 12:15:00|8297.8|8292.8|8309.8|8304.8|8310.8|8305.8|8297.3|8292.3|41
1614601200000|2021-03-01 12:20:00|8309.3|8304.3|8309.3|8304.3|8313.3|8308.3|8304.3|8299.3|104
1614601500000|2021-03-01 12:25:00|8309.8|8304.8|8316.3|8311.3|8317.3|8312.3|8306.8|8301.8|147
1614601800000|2021-03-01 12:30:00|8315.8|8310.8|8319.3|8314.3|8319.8|8314.8|8312.3|8307.3|107
1614602100000|2021-03-01 12:35:00|8321.3|8316.3|8325.3|8320.3|8325.8|8320.8|8317.3|8312.3|60
1614602400000|2021-03-01 12:40:00|8324.6|8319.6|8325.1|8320.1|8329.1|8324.1|8323.1|8318.1|44
1614602700000|2021-03-01 12:45:00|8324.6|8319.6|8326.1|8321.1|8326.1|8321.1|8322.1|8317.1|36
1614603000000|2021-03-01 12:50:00|8325.6|8320.6|8333.1|8328.1|8335.1|8330.1|8324.6|8319.6|93
1614603300000|2021-03-01 12:55:00|8335.1|8330.1|8329.1|8324.1|8335.1|8330.1|8328.1|8323.1|38
1614603600000|2021-03-01 13:00:00|8329.6|8324.6|8332.6|8327.6|8334.1|8329.1|8326.6|8321.6|74
1614603900000|2021-03-01 13:05:00|8333.1|8328.1|8334.1|8329.1|8334.1|8329.1|8329.6|8324.6|64
1614604200000|2021-03-01 13:10:00|8334.6|8329.6|8336.6|8331.6|8339.6|8334.6|8333.6|8328.6|60
1614604500000|2021-03-01 13:15:00|8336.1|8331.1|8327.6|8322.6|8337.6|8332.6|8326.1|8321.1|56
1614604800000|2021-03-01 13:20:00|8328.1|8323.1|8332.1|8327.1|8333.1|8328.1|8325.1|8320.1|52
1614605100000|2021-03-01 13:25:00|8332.6|8327.6|8330.6|8325.6|8334.6|8329.6|8330.1|8325.1|42
1614605400000|2021-03-01 13:30:00|8331.1|8326.1|8321.1|8316.1|8331.1|8326.1|8321.1|8316.1|45
1614605700000|2021-03-01 13:35:00|8320.1|8315.1|8323.1|8318.1|8326.6|8321.6|8318.1|8313.1|100
1614606000000|2021-03-01 13:40:00|8322.6|8317.6|8330.6|8325.6|8333.1|8328.1|8322.6|8317.6|68
1614606300000|2021-03-01 13:45:00|8330.1|8325.1|8339.6|8334.6|8340.1|8335.1|8327.1|8322.1|58
1614606600000|2021-03-01 13:50:00|8340.1|8335.1|8335.1|8330.1|8341.1|8336.1|8332.6|8327.6|55
1614606900000|2021-03-01 13:55:00|8336.1|8331.1|8329.6|8324.6|8338.6|8333.6|8329.6|8324.6|60
1614607200000|2021-03-01 14:00:00|8330.1|8325.1|8329.1|8324.1|8336.6|8331.6|8327.6|8322.6|185
1614607500000|2021-03-01 14:05:00|8328.6|8323.6|8327.6|8322.6|8336.6|8331.6|8325.6|8320.6|190
1614607800000|2021-03-01 14:10:00|8328.1|8323.1|8330.6|8325.6|8334.1|8329.1|8326.1|8321.1|45
1614608100000|2021-03-01 14:15:00|8330.1|8325.1|8332.6|8327.6|8338.6|8333.6|8328.1|8323.1|120
1614608400000|2021-03-01 14:20:00|8332.1|8327.1|8325.6|8320.6|8333.6|8328.6|8325.6|8320.6|48
1614608700000|2021-03-01 14:25:00|8326.1|8321.1|8331.6|8326.6|8331.6|8326.6|8323.6|8318.6|63
1614609000000|2021-03-01 14:30:00|8332.1|8327.1|8332.1|8327.1|8341.6|8336.6|8328.6|8323.6|169
1614609300000|2021-03-01 14:35:00|8331.6|8326.6|8335.6|8330.6|8341.1|8336.1|8328.1|8323.1|151
1614609600000|2021-03-01 14:40:00|8336.1|8331.1|8343.6|8338.6|8344.1|8339.1|8335.1|8330.1|115
1614609900000|2021-03-01 14:45:00|8344.1|8339.1|8332.6|8327.6|8344.6|8339.6|8331.6|8326.6|112
1614610200000|2021-03-01 14:50:00|8333.1|8328.1|8334.6|8329.6|8338.1|8333.1|8325.6|8320.6|111
1614610500000|2021-03-01 14:55:00|8335.1|8330.1|8343.1|8338.1|8343.6|8338.6|8333.6|8328.6|95
1614610800000|2021-03-01 15:00:00|8344.6|8339.6|8349.1|8344.1|8354.6|8349.6|8339.1|8334.1|173
1614611100000|2021-03-01 15:05:00|8349.6|8344.6|8353.6|8348.6|8357.1|8352.1|8345.1|8340.1|318
1614611400000|2021-03-01 15:10:00|8353|8348|8358|8353|8359|8354|8350.5|8345.5|160
1614611700000|2021-03-01 15:15:00|8358.5|8353.5|8373.5|8368.5|8373.5|8368.5|8357.5|8352.5|207
1614612000000|2021-03-01 15:20:00|8374.5|8369.5|8378.5|8373.5|8379.5|8374.5|8373.5|8368.5|214
1614612300000|2021-03-01 15:25:00|8377.5|8372.5|8372|8367|8380|8375|8368.5|8363.5|190
1614612600000|2021-03-01 15:30:00|8372.5|8367.5|8377.5|8372.5|8379.5|8374.5|8371.5|8366.5|230
1614612900000|2021-03-01 15:35:00|8378.5|8373.5|8382|8377|8385.5|8380.5|8373.5|8368.5|204
1614613200000|2021-03-01 15:40:00|8382.5|8377.5|8387|8382|8387.5|8382.5|8381|8376|144
1614613500000|2021-03-01 15:45:00|8387.5|8382.5|8385|8380|8389.5|8384.5|8382.5|8377.5|159
1614613800000|2021-03-01 15:50:00|8385.5|8380.5|8388.5|8383.5|8391.5|8386.5|8385|8380|184
1614614100000|2021-03-01 15:55:00|8387.5|8382.5|8397|8392|8401|8396|8385|8380|159
1614614400000|2021-03-01 16:00:00|8396.5|8391.5|8385.5|8380.5|8398|8393|8385|8380|105
1614614700000|2021-03-01 16:05:00|8385|8380|8389|8384|8390.5|8385.5|8380.5|8375.5|126
1614615000000|2021-03-01 16:10:00|8389.5|8384.5|8397.5|8392.5|8398.5|8393.5|8385.5|8380.5|108
1614615300000|2021-03-01 16:15:00|8398|8393|8396.5|8391.5|8398.5|8393.5|8388.5|8383.5|66
1614615600000|2021-03-01 16:20:00|8396|8391|8391.5|8386.5|8396|8391|8388|8383|168
1614615900000|2021-03-01 16:25:00|8392|8387|8386|8381|8396.5|8391.5|8380|8375|321
1614616200000|2021-03-01 16:30:00|8387|8380|8381|8374|8392|8386|8381|8374|551
1614616500000|2021-03-01 16:35:00|8382|8375|8388|8381|8389|8383|8381|8374|198
1614616800000|2021-03-01 16:40:00|8387|8382|8394|8388|8394|8388|8387|8381|75
1614617100000|2021-03-01 16:45:00|8393|8387|8390|8384|8393|8387|8389|8382|33
1614617400000|2021-03-01 16:50:00|8391|8385|8392|8386|8393|8386|8390|8384|35
1614617700000|2021-03-01 16:55:00|8393|8385|8394|8387|8395|8388|8391|8385|13
1614618000000|2021-03-01 17:00:00|8395|8388|8396|8390|8398|8392|8395|8387|12
1614618300000|2021-03-01 17:05:00|8397|8389|8395|8389|8398|8391|8395|8389|11
1614618600000|2021-03-01 17:10:00|8394|8388|8393|8387|8395|8389|8392|8386|10
1614618900000|2021-03-01 17:15:00|8394|8386|8389|8382|8394|8388|8388|8382|10
1614619200000|2021-03-01 17:20:00|8388|8381|8389|8382|8389|8382|8385|8378|39
1614619500000|2021-03-01 17:25:00|8388|8383|8392|8385|8392|8385|8388|8382|14
1614619800000|2021-03-01 17:30:00|8393|8386|8396|8389|8397|8391|8393|8386|14
1614620100000|2021-03-01 17:35:00|8395|8388|8392|8385|8396|8390|8391|8385|2
1614620400000|2021-03-01 17:40:00|8393|8386|8393|8386|8394|8387|8391|8384|3
1614620700000|2021-03-01 17:45:00|8392|8385|8395|8388|8396|8389|8391|8384|1
1614621000000|2021-03-01 17:50:00|8396|8389|8393|8386|8396|8389|8392|8385|2
1614621300000|2021-03-01 17:55:00|8391|8385|8384|8377|8392|8385|8383|8376|14
1614621600000|2021-03-01 18:00:00|8385|8378|8386|8379|8387|8379|8382|8375|9
1614621900000|2021-03-01 18:05:00|8387|8380|8389|8382|8391|8384|8387|8380|4
1614622200000|2021-03-01 18:10:00|8388|8383|8389|8382|8392|8386|8388|8381|40
1614622500000|2021-03-01 18:15:00|8390|8383|8390|8383|8391|8383|8389|8383|2
1614622800000|2021-03-01 18:20:00|8389|8382|8390|8383|8391|8385|8388|8382|22
1614623100000|2021-03-01 18:25:00|8391|8384|8393|8386|8393|8386|8390|8384|4
1614623400000|2021-03-01 18:30:00|8394|8387|8395|8389|8396|8390|8393|8386|15
1614623700000|2021-03-01 18:35:00|8396|8390|8399|8391|8399|8391|8396|8389|7
1614624000000|2021-03-01 18:40:00|8401|8392|8400|8393|8401|8395|8399|8391|9
1614624300000|2021-03-01 18:45:00|8399|8392|8400|8392|8400|8394|8395|8389|14
1614624600000|2021-03-01 18:50:00|8399|8391|8398|8391|8401|8395|8398|8390|8
1614624900000|2021-03-01 18:55:00|8397|8392|8402.6|8390.6|8404|8394|8396|8390|19
1614625200000|2021-03-01 19:00:00|8403|8391|8406|8394|8407.9|8395.9|8402.7|8390.7|0
1614625500000|2021-03-01 19:05:00|8405.9|8393.9|8408.6|8396.6|8411.1|8399.1|8405.6|8393.6|0
1614625800000|2021-03-01 19:10:00|8410.6|8398.6|8413.1|8401.1|8413.3|8401.3|8408.4|8396.4|0
1614626100000|2021-03-01 19:15:00|8413|8401|8412.9|8400.9|8413.2|8401.2|8412.7|8400.7|0
1614626400000|2021-03-01 19:20:00|8413|8401|8412.3|8400.3|8413.1|8401.1|8410.6|8398.6|0
1614626700000|2021-03-01 19:25:00|8412.4|8400.4|8414.5|8402.5|8414.5|8402.5|8412.1|8400.1|0
1614627000000|2021-03-01 19:30:00|8414.6|8402.6|8412.5|8400.5|8414.7|8402.7|8412.2|8400.2|0
1614627300000|2021-03-01 19:35:00|8412.7|8400.7|8414.6|8402.6|8414.8|8402.8|8412.7|8400.7|0
1614627600000|2021-03-01 19:40:00|8414.5|8402.5|8418.2|8406.2|8418.2|8406.2|8414.5|8402.5|0
1614627900000|2021-03-01 19:45:00|8418.3|8406.3|8417.8|8405.8|8418.3|8406.3|8415.6|8403.6|0
1614628200000|2021-03-01 19:50:00|8417.9|8405.9|8420.4|8408.4|8420.4|8408.4|8417.7|8405.7|0
1614628500000|2021-03-01 19:55:00|8420.3|8408.3|8417.4|8405.4|8420.4|8408.4|8417.4|8405.4|0
1614628800000|2021-03-01 20:00:00|8417.5|8405.5|8417.4|8405.4|8417.9|8405.9|8417.2|8405.2|0
1614629100000|2021-03-01 20:05:00|8417.3|8405.3|8417|8405|8417.3|8405.3|8414.9|8402.9|0
1614629400000|2021-03-01 20:10:00|8417.1|8405.1|8415.6|8403.6|8417.2|8405.2|8414.7|8402.7|0
1614629700000|2021-03-01 20:15:00|8415.7|8403.7|8413.3|8401.3|8417.5|8405.5|8410.7|8398.7|0
1614630000000|2021-03-01 20:20:00|8413.4|8401.4|8413.9|8401.9|8414.2|8402.2|8413.4|8401.4|0
1614630300000|2021-03-01 20:25:00|8414|8402|8413.8|8401.8|8414|8402|8411.4|8399.4|0
1614630600000|2021-03-01 20:30:00|8413.7|8401.7|8411.3|8399.3|8414.2|8402.2|8409.1|8397.1|0
1614630900000|2021-03-01 20:35:00|8411.2|8399.2|8407.9|8395.9|8413.4|8401.4|8405.9|8393.9|0
1614631200000|2021-03-01 20:40:00|8406|8394|8405.5|8393.5|8408.6|8396.6|8403.6|8391.6|0
1614631500000|2021-03-01 20:45:00|8405.3|8393.3|8404.4|8392.4|8407.8|8395.8|8403|8391|0
1614631800000|2021-03-01 20:50:00|8404.2|8392.2|8406.9|8394.9|8406.9|8394.9|8399.9|8387.9|0
1614632100000|2021-03-01 20:55:00|8406.8|8394.8|8412.4|8400.4|8413.3|8401.3|8403.2|8391.2|0
1614632400000|2021-03-01 21:00:00|8408.5|8396.5|8407.3|8395.3|8409.4|8397.4|8400.1|8388.1|0
1614632700000|2021-03-01 21:05:00|8407.4|8395.4|8411.9|8399.9|8411.9|8399.9|8406.9|8394.9|0
1614633000000|2021-03-01 21:10:00|8412.3|8400.3|8412.2|8400.2|8416.2|8404.2|8411.4|8399.4|0
1614633300000|2021-03-01 21:15:00|8412.1|8400.1|8413.5|8401.5|8415|8403|8411.1|8399.1|0
1614633600000|2021-03-01 21:20:00|8413.1|8401.1|8412.5|8400.5|8413.1|8401.1|8412.5|8400.5|0
1614633900000|2021-03-01 21:25:00|8412.7|8400.7|8412.7|8400.7|8412.9|8400.9|8412.1|8400.1|0
1614634200000|2021-03-01 21:30:00|8411.6|8399.6|8415.5|8403.5|8416.8|8404.8|8411.6|8399.6|0
1614634500000|2021-03-01 21:35:00|8415.9|8403.9|8419.8|8407.8|8419.8|8407.8|8415.9|8403.9|0
1614634800000|2021-03-01 21:40:00|8419.9|8407.9|8421.9|8409.9|8422.3|8410.3|8419.8|8407.8|0
1614635100000|2021-03-01 21:45:00|8422.3|8410.3|8421.2|8409.2|8423.2|8411.2|8418.9|8406.9|0
1614635400000|2021-03-01 21:50:00|8421.1|8409.1|8421.9|8409.9|8422.3|8410.3|8420.3|8408.3|0
1614635700000|2021-03-01 21:55:00|8422.3|8410.3|8419.2|8407.2|8422.3|8410.3|8416.9|8404.9|0
1614636000000|2021-03-01 22:00:00|8418.8|8406.8|8418.4|8406.4|8419.6|8407.6|8417.8|8405.8|0
1614636300000|2021-03-01 22:05:00|8418.2|8406.2|8418|8406|8418.2|8406.2|8418|8406|0
1614636600000|2021-03-01 22:10:00|8417.8|8405.8|8418.2|8406.2|8418.4|8406.4|8417.8|8405.8|0
1614636900000|2021-03-01 22:15:00|8418.4|8406.4|8418|8406|8418.4|8406.4|8418|8406|0
1614637200000|2021-03-01 22:20:00|8418.2|8406.2|8417.6|8405.6|8418.4|8406.4|8417.4|8405.4|0
1614637500000|2021-03-01 22:25:00|8417.8|8405.8|8417.6|8405.6|8417.8|8405.8|8417.4|8405.4|0
1614637800000|2021-03-01 22:30:00|8417.8|8405.8|8417.6|8405.6|8417.8|8405.8|8417.6|8405.6|0
1614638100000|2021-03-01 22:35:00|8417.8|8405.8|8417.4|8405.4|8417.8|8405.8|8417.4|8405.4|0
1614638400000|2021-03-01 22:40:00|8417.6|8405.6|8417.8|8405.8|8417.8|8405.8|8417.6|8405.6|0
1614638700000|2021-03-01 22:45:00|8417.6|8405.6|8417.8|8405.8|8417.8|8405.8|8417.6|8405.6|0
1614639000000|2021-03-01 22:50:00|8417.7|8405.7|8418.7|8406.7|8418.9|8406.9|8417.7|8405.7|0
1614639300000|2021-03-01 22:55:00|8418.9|8406.9|8418.9|8406.9|8419.1|8407.1|8418.7|8406.7|0
1614639600000|2021-03-01 23:00:00|8418.8|8406.8|8422.3|8410.3|8423.7|8411.7|8416.2|8404.2|0
1614639900000|2021-03-01 23:05:00|8422.1|8410.1|8425.9|8413.9|8425.9|8413.9|8421.9|8409.9|0
1614640200000|2021-03-01 23:10:00|8426.3|8414.3|8423.8|8411.8|8426.3|8414.3|8423.8|8411.8|0
1614640500000|2021-03-01 23:15:00|8423.9|8411.9|8423.9|8411.9|8424.8|8412.8|8423.4|8411.4|0
1614640800000|2021-03-01 23:20:00|8423.8|8411.8|8419.1|8407.1|8423.9|8411.9|8416.6|8404.6|0
1614641100000|2021-03-01 23:25:00|8419.2|8407.2|8420.9|8408.9|8423.4|8411.4|8419.2|8407.2|0
1614641400000|2021-03-01 23:30:00|8421|8409|8424.8|8412.8|8424.8|8412.8|8419.8|8407.8|0
1614641700000|2021-03-01 23:35:00|8424.5|8412.5|8424.3|8412.3|8424.8|8412.8|8422|8410|0
1614642000000|2021-03-01 23:40:00|8424.5|8412.5|8420|8408|8424.8|8412.8|8419.6|8407.6|0
1614642300000|2021-03-01 23:45:00|8419.8|8407.8|8420.9|8408.9|8421.4|8409.4|8417.5|8405.5|0
1614642600000|2021-03-01 23:50:00|8421|8409|8419.3|8407.3|8423.9|8411.9|8418.9|8406.9|0
1614642900000|2021-03-01 23:55:00|8419.4|8407.4|8420.9|8408.9|8420.9|8408.9|8418.7|8406.7|0
1614643200000|2021-03-02 00:00:00|8420.7|8408.7|8422.3|8410.3|8425|8413|8414.8|8402.8|0
1614643500000|2021-03-02 00:05:00|8422.2|8410.2|8417.3|8405.3|8424.1|8412.1|8415.9|8403.9|0
1614643800000|2021-03-02 00:10:00|8417.7|8405.7|8412|8400|8420.7|8408.7|8412|8400|0
1614644100000|2021-03-02 00:15:00|8412.1|8400.1|8394.9|8382.9|8413.2|8401.2|8390.7|8378.7|0
1614644400000|2021-03-02 00:20:00|8395|8383|8397.3|8385.3|8403.7|8391.7|8395|8383|0
1614644700000|2021-03-02 00:25:00|8397.4|8385.4|8399.5|8387.5|8404|8392|8397.3|8385.3|0
1614645000000|2021-03-02 00:30:00|8399.6|8387.6|8393|8381|8401.8|8389.8|8392.9|8380.9|0
1614645300000|2021-03-02 00:35:00|8393.8|8381.8|8390.4|8378.4|8395.2|8383.2|8390.4|8378.4|0
1614645600000|2021-03-02 00:40:00|8390.8|8378.8|8392.7|8380.7|8394.9|8382.9|8390.4|8378.4|0
1614645900000|2021-03-02 00:45:00|8392.8|8380.8|8386.1|8374.1|8392.8|8380.8|8384|8372|0
1614646200000|2021-03-02 00:50:00|8386.9|8374.9|8390.5|8378.5|8392.7|8380.7|8386.9|8374.9|0
1614646500000|2021-03-02 00:55:00|8390.4|8378.4|8390.5|8378.5|8392.7|8380.7|8388.3|8376.3|0
1614646800000|2021-03-02 01:00:00|8390.4|8378.4|8392.5|8380.5|8392.6|8380.6|8389.3|8377.3|0
1614647100000|2021-03-02 01:05:00|8392.9|8380.9|8392.5|8380.5|8394.7|8382.7|8390.2|8378.2|0
1614647400000|2021-03-02 01:10:00|8392.4|8380.4|8390.2|8378.2|8392.5|8380.5|8387.9|8375.9|0
1614647700000|2021-03-02 01:15:00|8390.1|8378.1|8391.9|8379.9|8394.1|8382.1|8387.9|8375.9|0
1614648000000|2021-03-02 01:20:00|8391.8|8379.8|8394|8382|8394.1|8382.1|8389.5|8377.5|0
1614648300000|2021-03-02 01:25:00|8393.6|8381.6|8391.9|8379.9|8395.1|8383.1|8391.8|8379.8|0
1614648600000|2021-03-02 01:30:00|8391.8|8379.8|8384.8|8372.8|8391.9|8379.9|8384.8|8372.8|0
1614648900000|2021-03-02 01:35:00|8384|8372|8378.5|8366.5|8384|8372|8376.3|8364.3|0
1614649200000|2021-03-02 01:40:00|8378.1|8366.1|8378.5|8366.5|8378.6|8366.6|8374.2|8362.2|0
1614649500000|2021-03-02 01:45:00|8378.4|8366.4|8379.9|8367.9|8380.8|8368.8|8374|8362|0
1614649800000|2021-03-02 01:50:00|8379.1|8367.1|8375.6|8363.6|8379.9|8367.9|8371.1|8359.1|0
1614650100000|2021-03-02 01:55:00|8375.5|8363.5|8371.1|8359.1|8375.6|8363.6|8371|8359|0
1614650400000|2021-03-02 02:00:00|8371|8359|8373.1|8361.1|8373.3|8361.3|8368.8|8356.8|0
1614650700000|2021-03-02 02:05:00|8375.3|8363.3|8384.1|8372.1|8384.1|8372.1|8373.1|8361.1|0
1614651000000|2021-03-02 02:10:00|8384|8372|8386.3|8374.3|8386.3|8374.3|8381.8|8369.8|0
1614651300000|2021-03-02 02:15:00|8386.2|8374.2|8380.7|8368.7|8386.2|8374.2|8379.6|8367.6|0
1614651600000|2021-03-02 02:20:00|8379.6|8367.6|8366|8354|8381.8|8369.8|8366|8354|0
1614651900000|2021-03-02 02:25:00|8366.4|8354.4|8372.6|8360.6|8372.6|8360.6|8363.8|8351.8|0
1614652200000|2021-03-02 02:30:00|8372.2|8360.2|8375|8363|8377.2|8365.2|8370.3|8358.3|0
1614652500000|2021-03-02 02:35:00|8374.6|8362.6|8372.6|8360.6|8375|8363|8372.6|8360.6|0
1614652800000|2021-03-02 02:40:00|8372.5|8360.5|8372.6|8360.6|8372.8|8360.8|8369.9|8357.9|0
1614653100000|2021-03-02 02:45:00|8372.7|8360.7|8377.1|8365.1|8377.1|8365.1|8372.6|8360.6|0
1614653400000|2021-03-02 02:50:00|8376.3|8364.3|8368.3|8356.3|8377.1|8365.1|8366|8354|0
1614653700000|2021-03-02 02:55:00|8368.2|8356.2|8369.2|8357.2|8370.5|8358.5|8363.8|8351.8|0
1614654000000|2021-03-02 03:00:00|8368.8|8356.8|8371.5|8359.5|8371.5|8359.5|8367|8355|0
1614654300000|2021-03-02 03:05:00|8371.4|8359.4|8369.2|8357.2|8371.4|8359.4|8366.9|8354.9|0
1614654600000|2021-03-02 03:10:00|8369.3|8357.3|8371.5|8359.5|8374.8|8362.8|8369.2|8357.2|0
1614654900000|2021-03-02 03:15:00|8371.6|8359.6|8368.3|8356.3|8371.6|8359.6|8366|8354|0
1614655200000|2021-03-02 03:20:00|8368.2|8356.2|8368.3|8356.3|8372.8|8360.8|8366|8354|0
1614655500000|2021-03-02 03:25:00|8368.7|8356.7|8363.9|8351.9|8370.5|8358.5|8363.9|8351.9|0
1614655800000|2021-03-02 03:30:00|8363.8|8351.8|8364.9|8352.9|8365.1|8353.1|8358.6|8346.6|0
1614656100000|2021-03-02 03:35:00|8364.1|8352.1|8367.3|8355.3|8367.4|8355.4|8362.7|8350.7|0
1614656400000|2021-03-02 03:40:00|8367.4|8355.4|8366.3|8354.3|8369.6|8357.6|8365.2|8353.2|0
1614656700000|2021-03-02 03:45:00|8365.9|8353.9|8370.2|8358.2|8372.4|8360.4|8365.2|8353.2|0
1614657000000|2021-03-02 03:50:00|8371|8359|8370.2|8358.2|8372.5|8360.5|8368|8356|0
1614657300000|2021-03-02 03:55:00|8371.3|8359.3|8374.6|8362.6|8376.8|8364.8|8370.2|8358.2|0
1614657600000|2021-03-02 04:00:00|8375|8363|8378.9|8366.9|8378.9|8366.9|8374.5|8362.5|0
1614657900000|2021-03-02 04:05:00|8379|8367|8375|8363|8379|8367|8374.9|8362.9|0
1614658200000|2021-03-02 04:10:00|8374.2|8362.2|8375|8363|8375.1|8363.1|8370.7|8358.7|0
1614658500000|2021-03-02 04:15:00|8374.6|8362.6|8370.7|8358.7|8375|8363|8370.6|8358.6|0
1614658800000|2021-03-02 04:20:00|8370.6|8358.6|8370.7|8358.7|8370.7|8358.7|8368.4|8356.4|0
1614659100000|2021-03-02 04:25:00|8370.3|8358.3|8370.6|8358.6|8370.7|8358.7|8368.4|8356.4|0
1614659400000|2021-03-02 04:30:00|8370.7|8358.7|8375.1|8363.1|8375.1|8363.1|8370.7|8358.7|0
1614659700000|2021-03-02 04:35:00|8374.7|8362.7|8372.8|8360.8|8375.1|8363.1|8372.8|8360.8|0
1614660000000|2021-03-02 04:40:00|8372.7|8360.7|8372.7|8360.7|8374.9|8362.9|8370.5|8358.5|0
1614660300000|2021-03-02 04:45:00|8372.8|8360.8|8370.4|8358.4|8375|8363|8370.4|8358.4|0
1614660600000|2021-03-02 04:50:00|8370.3|8358.3|8372.8|8360.8|8372.8|8360.8|8370.3|8358.3|0
1614660900000|2021-03-02 04:55:00|8372.7|8360.7|8371.7|8359.7|8375.1|8363.1|8370.6|8358.6|0
1614661200000|2021-03-02 05:00:00|8372.7|8360.7|8363.9|8351.9|8372.8|8360.8|8363.8|8351.8|0
1614661500000|2021-03-02 05:05:00|8363.8|8351.8|8369.4|8357.4|8370.5|8358.5|8363.8|8351.8|0
1614661800000|2021-03-02 05:10:00|8369|8357|8366|8354|8370.5|8358.5|8366|8354|0
1614662100000|2021-03-02 05:15:00|8365.9|8353.9|8366.5|8354.5|8368.7|8356.7|8363.8|8351.8|0
1614662400000|2021-03-02 05:20:00|8364|8352|8362.5|8350.5|8364.1|8352.1|8361.5|8349.5|0
1614662700000|2021-03-02 05:25:00|8362.1|8350.1|8357.4|8345.4|8362.5|8350.5|8357.4|8345.4|0
1614663000000|2021-03-02 05:30:00|8357.5|8345.5|8365.4|8353.4|8366.5|8354.5|8357.5|8345.5|0
1614663300000|2021-03-02 05:35:00|8365.8|8353.8|8361.9|8349.9|8366.5|8354.5|8359.7|8347.7|0
1614663600000|2021-03-02 05:40:00|8361.8|8349.8|8364.1|8352.1|8366.3|8354.3|8360.7|8348.7|0
1614663900000|2021-03-02 05:45:00|8364|8352|8365.6|8353.6|8366.8|8354.8|8361.9|8349.9|0
1614664200000|2021-03-02 05:50:00|8364.5|8352.5|8367.8|8355.8|8367.9|8355.9|8364.5|8352.5|0
1614664500000|2021-03-02 05:55:00|8367.9|8355.9|8365.5|8353.5|8367.9|8355.9|8363.4|8351.4|0
1614664800000|2021-03-02 06:00:00|8365.6|8353.6|8365.7|8353.7|8365.7|8353.7|8361|8349|0
1614665100000|2021-03-02 06:05:00|8365.6|8353.6|8375.8|8363.8|8376.9|8364.9|8365.6|8353.6|0
1614665400000|2021-03-02 06:10:00|8375.4|8363.4|8379.4|8367.4|8381.5|8369.5|8374.7|8362.7|0
1614665700000|2021-03-02 06:15:00|8379|8367|8377|8365|8379.4|8367.4|8374.8|8362.8|0
1614666000000|2021-03-02 06:20:00|8377.1|8365.1|8384.8|8372.8|8384.8|8372.8|8376.9|8364.9|0
1614666300000|2021-03-02 06:25:00|8384.7|8372.7|8382.5|8370.5|8384.7|8372.7|8380.2|8368.2|0
1614666600000|2021-03-02 06:30:00|8382.6|8370.6|8373.6|8361.6|8382.6|8370.6|8373.6|8361.6|0
1614666900000|2021-03-02 06:35:00|8373.2|8361.2|8373.5|8361.5|8373.6|8361.6|8371.2|8359.2|0
1614667200000|2021-03-02 06:40:00|8373.4|8361.4|8373.2|8361.2|8375.8|8363.8|8373.2|8361.2|0
1614667500000|2021-03-02 06:45:00|8373.1|8361.1|8373.3|8361.3|8373.3|8361.3|8373.1|8361.1|0
1614667800000|2021-03-02 06:50:00|8373.2|8361.2|8373.4|8361.4|8375.6|8363.6|8371.1|8359.1|0
1614668100000|2021-03-02 06:55:00|8373.5|8361.5|8373.3|8361.3|8375.7|8363.7|8371.2|8359.2|0
1614668400000|2021-03-02 07:00:00|8372.8|8360.8|8360.5|8355.5|8375|8370|8356|8351|50
1614668700000|2021-03-02 07:05:00|8361.5|8356.5|8358|8353|8363|8358|8355.5|8350.5|25
1614669000000|2021-03-02 07:10:00|8359.5|8354.5|8365.5|8360.5|8368|8363|8357.5|8352.5|31
1614669300000|2021-03-02 07:15:00|8365|8360|8364.5|8359.5|8365.5|8360.5|8360|8355|0
1614669600000|2021-03-02 07:20:00|8364|8359|8365.5|8360.5|8367|8362|8360|8355|13
1614669900000|2021-03-02 07:25:00|8365|8360|8368.5|8363.5|8369.5|8364.5|8365|8360|9
1614670200000|2021-03-02 07:30:00|8366.5|8361.5|8367.5|8362.5|8368|8363|8362.5|8357.5|20
1614670500000|2021-03-02 07:35:00|8368|8363|8365|8360|8368.5|8363.5|8364.5|8359.5|5
1614670800000|2021-03-02 07:40:00|8364.5|8359.5|8353.5|8348.5|8365|8360|8353.5|8348.5|9
1614671100000|2021-03-02 07:45:00|8354|8349|8356|8351|8356.5|8351.5|8352|8347|6
1614671400000|2021-03-02 07:50:00|8357.5|8352.5|8358|8353|8359.5|8354.5|8354|8349|25
1614671700000|2021-03-02 07:55:00|8358.5|8353.5|8365|8360|8367.5|8362.5|8358|8353|74
1614672000000|2021-03-02 08:00:00|8366.5|8361.5|8359.5|8354.5|8372.5|8367.5|8335|8330|516
1614672300000|2021-03-02 08:05:00|8360.5|8355.5|8359|8354|8361|8356|8340|8335|174
1614672600000|2021-03-02 08:10:00|8359.5|8354.5|8377|8372|8377|8372|8356|8351|125
1614672900000|2021-03-02 08:15:00|8378|8373|8387|8382|8387|8382|8369.5|8364.5|223
1614673200000|2021-03-02 08:20:00|8387.5|8382.5|8378|8373|8392.5|8387.5|8378|8373|130
1614673500000|2021-03-02 08:25:00|8378.5|8373.5|8364|8359|8378.5|8373.5|8360.5|8355.5|87
1614673800000|2021-03-02 08:30:00|8364.5|8359.5|8381|8376|8381|8376|8359|8354|41
1614674100000|2021-03-02 08:35:00|8380.5|8375.5|8390.5|8385.5|8397.5|8392.5|8377.5|8372.5|126
1614674400000|2021-03-02 08:40:00|8390.8|8385.8|8391.8|8386.8|8398.3|8393.3|8389.8|8384.8|92
1614674700000|2021-03-02 08:45:00|8391.3|8386.3|8388.3|8383.3|8394.3|8389.3|8386.3|8381.3|50
1614675000000|2021-03-02 08:50:00|8387.3|8382.3|8380.3|8375.3|8392.3|8387.3|8378.3|8373.3|31
1614675300000|2021-03-02 08:55:00|8380.8|8375.8|8361.3|8356.3|8380.8|8375.8|8358.3|8353.3|99
1614675600000|2021-03-02 09:00:00|8362.3|8357.3|8362.3|8357.3|8365.3|8360.3|8358.3|8353.3|96
1614675900000|2021-03-02 09:05:00|8361.3|8356.3|8360.3|8355.3|8363.8|8358.8|8355.8|8350.8|68
1614676200000|2021-03-02 09:10:00|8359.8|8354.8|8345.3|8340.3|8360.3|8355.3|8340.8|8335.8|46
1614676500000|2021-03-02 09:15:00|8344.8|8339.8|8337.3|8332.3|8346.3|8341.3|8337.3|8332.3|71
1614676800000|2021-03-02 09:20:00|8336.8|8331.8|8335.3|8330.3|8340.3|8335.3|8332.3|8327.3|104
1614677100000|2021-03-02 09:25:00|8334.8|8329.8|8350.3|8345.3|8350.3|8345.3|8333.8|8328.8|74
1614677400000|2021-03-02 09:30:00|8350.8|8345.8|8350.3|8345.3|8350.8|8345.8|8345.3|8340.3|41
1614677700000|2021-03-02 09:35:00|8350.8|8345.8|8358.3|8353.3|8361.3|8356.3|8350.3|8345.3|50
1614678000000|2021-03-02 09:40:00|8357.8|8352.8|8368.3|8363.3|8368.3|8363.3|8357.8|8352.8|91
1614678300000|2021-03-02 09:45:00|8368.8|8363.8|8369.3|8364.3|8375.3|8370.3|8367.8|8362.8|71
1614678600000|2021-03-02 09:50:00|8368.8|8363.8|8367.3|8362.3|8370.8|8365.8|8362.3|8357.3|37
1614678900000|2021-03-02 09:55:00|8366.8|8361.8|8364.3|8359.3|8373.3|8368.3|8362.8|8357.8|25
1614679200000|2021-03-02 10:00:00|8363.8|8358.8|8367.3|8362.3|8370.3|8365.3|8363.8|8358.8|92
1614679500000|2021-03-02 10:05:00|8367.8|8362.8|8368.3|8363.3|8372.8|8367.8|8364.8|8359.8|47
1614679800000|2021-03-02 10:10:00|8368.8|8363.8|8373.3|8368.3|8378.3|8373.3|8367.3|8362.3|36
1614680100000|2021-03-02 10:15:00|8372.8|8367.8|8370.3|8365.3|8376.3|8371.3|8368.3|8363.3|37
1614680400000|2021-03-02 10:20:00|8369.8|8364.8|8375.8|8370.8|8378.3|8373.3|8368.3|8363.3|40
1614680700000|2021-03-02 10:25:00|8376.3|8371.3|8375.3|8370.3|8380.3|8375.3|8372.8|8367.8|26
1614681000000|2021-03-02 10:30:00|8374.8|8369.8|8375.8|8370.8|8375.8|8370.8|8370.3|8365.3|18
1614681300000|2021-03-02 10:35:00|8376.3|8371.3|8382.3|8377.3|8382.8|8377.8|8373.8|8368.8|33
1614681600000|2021-03-02 10:40:00|8382.8|8377.8|8386.3|8381.3|8390.3|8385.3|8382.8|8377.8|52
1614681900000|2021-03-02 10:45:00|8386.8|8381.8|8384.8|8379.8|8389.8|8384.8|8380.3|8375.3|31
1614682200000|2021-03-02 10:50:00|8384.3|8379.3|8380.3|8375.3|8388.3|8383.3|8379.3|8374.3|39
1614682500000|2021-03-02 10:55:00|8379.8|8374.8|8378.3|8373.3|8384.3|8379.3|8378.3|8373.3|66
1614682800000|2021-03-02 11:00:00|8377.8|8372.8|8383.3|8378.3|8385.3|8380.3|8377.8|8372.8|40
1614683100000|2021-03-02 11:05:00|8385.3|8380.3|8395.3|8390.3|8396.8|8391.8|8384.8|8379.8|72
1614683400000|2021-03-02 11:10:00|8395.8|8390.8|8401.3|8396.3|8401.3|8396.3|8394.3|8389.3|81
1614683700000|2021-03-02 11:15:00|8400.8|8395.8|8396.8|8391.8|8402.3|8397.3|8396.8|8391.8|37
1614684000000|2021-03-02 11:20:00|8397.8|8392.8|8405.3|8400.3|8406.8|8401.8|8397.3|8392.3|49
1614684300000|2021-03-02 11:25:00|8404.8|8399.8|8405.8|8400.8|8410.3|8405.3|8404.3|8399.3|57
1614684600000|2021-03-02 11:30:00|8405.3|8400.3|8400.3|8395.3|8407.3|8402.3|8395.3|8390.3|26
1614684900000|2021-03-02 11:35:00|8400.8|8395.8|8400.3|8395.3|8406.3|8401.3|8399.8|8394.8|51
1614685200000|2021-03-02 11:40:00|8400.8|8395.8|8403.3|8398.3|8406.3|8401.3|8397.8|8392.8|43
1614685500000|2021-03-02 11:45:00|8403.8|8398.8|8405.8|8400.8|8407.8|8402.8|8402.3|8397.3|34
1614685800000|2021-03-02 11:50:00|8406.3|8401.3|8414.3|8409.3|8414.8|8409.8|8406.3|8401.3|29
1614686100000|2021-03-02 11:55:00|8414.8|8409.8|8409.3|8404.3|8415.8|8410.8|8408.8|8403.8|71
1614686400000|2021-03-02 12:00:00|8410.3|8405.3|8425.8|8420.8|8426.8|8421.8|8409.8|8404.8|67
1614686700000|2021-03-02 12:05:00|8426.3|8421.3|8421.3|8416.3|8429.3|8424.3|8419.3|8414.3|62
1614687000000|2021-03-02 12:10:00|8421.8|8416.8|8419.3|8414.3|8425.3|8420.3|8416.3|8411.3|25
1614687300000|2021-03-02 12:15:00|8418.8|8413.8|8422.3|8417.3|8422.3|8417.3|8408.8|8403.8|105
1614687600000|2021-03-02 12:20:00|8421.8|8416.8|8430.8|8425.8|8432.8|8427.8|8421.8|8416.8|172
1614687900000|2021-03-02 12:25:00|8431.8|8426.8|8427.8|8422.8|8437.8|8432.8|8427.8|8422.8|113
1614688200000|2021-03-02 12:30:00|8427.3|8422.3|8419.3|8414.3|8428.8|8423.8|8418.8|8413.8|39
1614688500000|2021-03-02 12:35:00|8419.8|8414.8|8433.8|8428.8|8435.8|8430.8|8419.8|8414.8|76
1614688800000|2021-03-02 12:40:00|8432.2|8427.2|8435.2|8430.2|8440.2|8435.2|8432.2|8427.2|63
1614689100000|2021-03-02 12:45:00|8435.7|8430.7|8434.2|8429.2|8439.2|8434.2|8434.2|8429.2|184
1614689400000|2021-03-02 12:50:00|8433.7|8428.7|8427.2|8422.2|8436.7|8431.7|8426.2|8421.2|28
1614689700000|2021-03-02 12:55:00|8426.7|8421.7|8431.2|8426.2|8432.2|8427.2|8424.2|8419.2|37
1614690000000|2021-03-02 13:00:00|8430.2|8425.2|8422.2|8417.2|8431.7|8426.7|8421.2|8416.2|28
1614690300000|2021-03-02 13:05:00|8422.7|8417.7|8423.7|8418.7|8428.7|8423.7|8421.2|8416.2|38
1614690600000|2021-03-02 13:10:00|8423.2|8418.2|8419.7|8414.7|8426.2|8421.2|8418.7|8413.7|180
1614690900000|2021-03-02 13:15:00|8420.2|8415.2|8418.2|8413.2|8423.2|8418.2|8417.7|8412.7|27
1614691200000|2021-03-02 13:20:00|8418.7|8413.7|8423.7|8418.7|8423.7|8418.7|8418.2|8413.2|91
1614691500000|2021-03-02 13:25:00|8423.2|8418.2|8429.7|8424.7|8430.2|8425.2|8420.7|8415.7|57
1614691800000|2021-03-02 13:30:00|8430.2|8425.2|8424.7|8419.7|8432.2|8427.2|8423.7|8418.7|60
1614692100000|2021-03-02 13:35:00|8425.2|8420.2|8423.7|8418.7|8428.2|8423.2|8422.7|8417.7|24
1614692400000|2021-03-02 13:40:00|8424.2|8419.2|8421.7|8416.7|8425.2|8420.2|8420.7|8415.7|34
1614692700000|2021-03-02 13:45:00|8422.2|8417.2|8422.7|8417.7|8424.7|8419.7|8419.7|8414.7|26
1614693000000|2021-03-02 13:50:00|8423.2|8418.2|8422.7|8417.7|8424.2|8419.2|8421.2|8416.2|35
1614693300000|2021-03-02 13:55:00|8423.2|8418.2|8417.7|8412.7|8425.7|8420.7|8417.7|8412.7|189
1614693600000|2021-03-02 14:00:00|8418.2|8413.2|8415.2|8410.2|8419.2|8414.2|8412.7|8407.7|88
1614693900000|2021-03-02 14:05:00|8416.2|8411.2|8410.2|8405.2|8420.7|8415.7|8405.7|8400.7|104
1614694200000|2021-03-02 14:10:00|8409.7|8404.7|8408.7|8403.7|8414.7|8409.7|8407.2|8402.2|37
1614694500000|2021-03-02 14:15:00|8409.2|8404.2|8416.7|8411.7|8417.2|8412.2|8407.7|8402.7|59
1614694800000|2021-03-02 14:20:00|8416.2|8411.2|8421.2|8416.2|8421.7|8416.7|8415.7|8410.7|22
1614695100000|2021-03-02 14:25:00|8421.7|8416.7|8423.2|8418.2|8425.2|8420.2|8419.7|8414.7|40
1614695400000|2021-03-02 14:30:00|8423.7|8418.7|8430.2|8425.2|8434.7|8429.7|8422.7|8417.7|94
1614695700000|2021-03-02 14:35:00|8428.7|8423.7|8432.7|8427.7|8434.7|8429.7|8428.7|8423.7|50
1614696000000|2021-03-02 14:40:00|8433.2|8428.2|8424.7|8419.7|8436.2|8431.2|8421.7|8416.7|50
1614696300000|2021-03-02 14:45:00|8425.2|8420.2|8411.7|8406.7|8431.2|8426.2|8410.7|8405.7|68
1614696600000|2021-03-02 14:50:00|8411.2|8406.2|8413.2|8408.2|8416.2|8411.2|8404.2|8399.2|88
1614696900000|2021-03-02 14:55:00|8414.7|8409.7|8415.7|8410.7|8420.7|8415.7|8410.2|8405.2|160
1614697200000|2021-03-02 15:00:00|8413.7|8408.7|8410.7|8405.7|8417.7|8412.7|8410.7|8405.7|51
1614697500000|2021-03-02 15:05:00|8411.2|8406.2|8411.7|8406.7|8413.2|8408.2|8406.7|8401.7|57
1614697800000|2021-03-02 15:10:00|8412.1|8407.1|8404.1|8399.1|8413.1|8408.1|8394.1|8389.1|95
1614698100000|2021-03-02 15:15:00|8403.6|8398.6|8405.6|8400.6|8410.6|8405.6|8402.6|8397.6|83
1614698400000|2021-03-02 15:20:00|8406.1|8401.1|8393.6|8388.6|8412.1|8407.1|8393.6|8388.6|98
1614698700000|2021-03-02 15:25:00|8394.1|8389.1|8380.6|8375.6|8398.1|8393.1|8379.1|8374.1|144
1614699000000|2021-03-02 15:30:00|8380.1|8375.1|8395.1|8390.1|8398.6|8393.6|8379.6|8374.6|120
1614699300000|2021-03-02 15:35:00|8394.6|8389.6|8389.1|8384.1|8399.6|8394.6|8386.6|8381.6|68
1614699600000|2021-03-02 15:40:00|8388.6|8383.6|8389.1|8384.1|8391.6|8386.6|8386.6|8381.6|76
1614699900000|2021-03-02 15:45:00|8388.6|8383.6|8386.1|8381.1|8388.6|8383.6|8378.1|8373.1|102
1614700200000|2021-03-02 15:50:00|8385.6|8380.6|8387.1|8382.1|8388.6|8383.6|8383.6|8378.6|162
1614700500000|2021-03-02 15:55:00|8386.6|8381.6|8383.6|8378.6|8387.6|8382.6|8382.6|8377.6|167
1614700800000|2021-03-02 16:00:00|8383.1|8378.1|8383.6|8378.6|8387.6|8382.6|8375.6|8370.6|298
1614701100000|2021-03-02 16:05:00|8383.1|8378.1|8377.6|8372.6|8387.6|8382.6|8377.1|8372.1|168
1614701400000|2021-03-02 16:10:00|8378.1|8373.1|8381.6|8376.6|8383.1|8378.1|8371.1|8366.1|236
1614701700000|2021-03-02 16:15:00|8381.1|8376.1|8380.1|8375.1|8381.1|8376.1|8371.6|8366.6|83
1614702000000|2021-03-02 16:20:00|8380.6|8375.6|8368.1|8363.1|8381.1|8376.1|8367.1|8362.1|119
1614702300000|2021-03-02 16:25:00|8367.6|8362.6|8372.1|8367.1|8373.1|8368.1|8366.1|8361.1|400
1614702600000|2021-03-02 16:30:00|8373.1|8366.1|8362.1|8355.1|8375.1|8368.1|8355.1|8348.1|742
1614702900000|2021-03-02 16:35:00|8361.1|8356.1|8360.1|8354.1|8365.1|8358.1|8357.1|8350.1|185
1614703200000|2021-03-02 16:40:00|8359.1|8353.1|8356.1|8349.1|8360.1|8354.1|8351.1|8345.1|100
1614703500000|2021-03-02 16:45:00|8355.1|8348.1|8361.1|8354.1|8361.1|8354.1|8352.1|8345.1|48
1614703800000|2021-03-02 16:50:00|8360.1|8353.1|8360.1|8354.1|8361.1|8355.1|8357.1|8350.1|46
1614704100000|2021-03-02 16:55:00|8361.1|8353.1|8363.1|8356.1|8363.1|8357.1|8359.1|8352.1|46
1614704400000|2021-03-02 17:00:00|8362.1|8355.1|8369.1|8362.1|8369.1|8362.1|8360.1|8354.1|12
1614704700000|2021-03-02 17:05:00|8370.1|8363.1|8370.1|8363.1|8371.1|8365.1|8368.1|8361.1|13
1614705000000|2021-03-02 17:10:00|8371.1|8364.1|8371.1|8364.1|8372.1|8365.1|8370.1|8362.1|6
1614705300000|2021-03-02 17:15:00|8372.1|8365.1|8378.1|8371.1|8379.1|8372.1|8372.1|8365.1|15
1614705600000|2021-03-02 17:20:00|8377.1|8370.1|8376.1|8368.1|8377.1|8371.1|8375.1|8368.1|5
1614705900000|2021-03-02 17:25:00|8377.1|8369.1|8374.1|8367.1|8378.1|8371.1|8373.1|8366.1|8
1614706200000|2021-03-02 17:30:00|8373.1|8366.1|8376.1|8370.1|8377.1|8370.1|8373.1|8366.1|2
1614706500000|2021-03-02 17:35:00|8377.1|8369.1|8382.1|8375.1|8382.1|8376.1|8377.1|8369.1|8
1614706800000|2021-03-02 17:40:00|8383.1|8376.1|8383.1|8377.1|8385.1|8378.1|8382.1|8375.1|4
1614707100000|2021-03-02 17:45:00|8384.1|8376.1|8380.1|8373.1|8384.1|8377.1|8379.1|8372.1|4
1614707400000|2021-03-02 17:50:00|8379.1|8372.1|8381.1|8374.1|8382.1|8375.1|8377.1|8371.1|3
1614707700000|2021-03-02 17:55:00|8382.1|8375.1|8381.1|8374.1|8382.1|8375.1|8379.1|8372.1|13
1614708000000|2021-03-02 18:00:00|8383.1|8375.1|8384.1|8378.1|8384.1|8378.1|8381.1|8373.1|3
1614708300000|2021-03-02 18:05:00|8385.1|8377.1|8386.1|8379.1|8386.1|8379.1|8384.1|8377.1|13
1614708600000|2021-03-02 18:10:00|8387.1|8380.1|8389.1|8382.1|8389.1|8382.1|8386.1|8378.1|5
1614708900000|2021-03-02 18:15:00|8388.1|8381.1|8384.1|8377.1|8389.1|8382.1|8383.1|8376.1|14
1614709200000|2021-03-02 18:20:00|8383.1|8376.1|8385.1|8378.1|8386.1|8378.1|8381.1|8373.1|0
1614709500000|2021-03-02 18:25:00|8386.1|8379.1|8383.1|8376.1|8387.1|8379.1|8379.1|8372.1|1
1614709800000|2021-03-02 18:30:00|8384.1|8377.1|8386.1|8378.1|8388.1|8380.1|8384.1|8376.1|1
1614710100000|2021-03-02 18:35:00|8387.1|8379.1|8391.1|8383.1|8392.1|8384.1|8385.1|8378.1|14
1614710400000|2021-03-02 18:40:00|8390.1|8382.1|8388.1|8380.1|8390.1|8382.1|8385.1|8378.1|6
1614710700000|2021-03-02 18:45:00|8389.1|8381.1|8387.1|8379.1|8390.1|8383.1|8386.1|8379.1|13
1614711000000|2021-03-02 18:50:00|8386.1|8378.1|8383.1|8375.1|8386.1|8378.1|8383.1|8375.1|6
1614711300000|2021-03-02 18:55:00|8382.1|8374.1|8384.4|8372.4|8389.1|8381.1|8381.1|8372.4|11
1614711600000|2021-03-02 19:00:00|8384.5|8372.5|8384.5|8372.5|8387.2|8375.2|8384.3|8372.3|0
1614711900000|2021-03-02 19:05:00|8384.6|8372.6|8377.4|8365.4|8384.7|8372.7|8377.4|8365.4|0
1614712200000|2021-03-02 19:10:00|8377.5|8365.5|8372.6|8360.6|8377.5|8365.5|8372.6|8360.6|0
1614712500000|2021-03-02 19:15:00|8372.5|8360.5|8374.4|8362.4|8374.7|8362.7|8372.1|8360.1|0
1614712800000|2021-03-02 19:20:00|8373.4|8361.4|8377.3|8365.3|8377.4|8365.4|8372.4|8360.4|0
1614713100000|2021-03-02 19:25:00|8377.2|8365.2|8370.2|8358.2|8377.3|8365.3|8370.1|8358.1|0
1614713400000|2021-03-02 19:30:00|8370.3|8358.3|8370.7|8358.7|8372.7|8360.7|8367.8|8355.8|4000
1614713700000|2021-03-02 19:35:00|8370.8|8358.8|8371|8359|8373.3|8361.3|8368.3|8356.3|0
1614714000000|2021-03-02 19:40:00|8371.1|8359.1|8370.9|8358.9|8375.6|8363.6|8370.8|8358.8|0
1614714300000|2021-03-02 19:45:00|8370.8|8358.8|8377.4|8365.4|8377.5|8365.5|8370.7|8358.7|0
1614714600000|2021-03-02 19:50:00|8377.5|8365.5|8381.8|8369.8|8382.2|8370.2|8375.1|8363.1|0
1614714900000|2021-03-02 19:55:00|8381.7|8369.7|8382.1|8370.1|8384.9|8372.9|8379.9|8367.9|0
1614715200000|2021-03-02 20:00:00|8382.2|8370.2|8382.4|8370.4|8384.6|8372.6|8381.9|8369.9|0
1614715500000|2021-03-02 20:05:00|8382.3|8370.3|8384.6|8372.6|8384.9|8372.9|8382.2|8370.2|0
1614715800000|2021-03-02 20:10:00|8384.7|8372.7|8379.7|8367.7|8384.9|8372.9|8379.6|8367.6|0
1614716100000|2021-03-02 20:15:00|8379.8|8367.8|8369.6|8357.6|8380.1|8368.1|8369.6|8357.6|0
1614716400000|2021-03-02 20:20:00|8369.5|8357.5|8371.7|8359.7|8372.3|8360.3|8367.4|8355.4|0
1614716700000|2021-03-02 20:25:00|8371.6|8359.6|8369.2|8357.2|8372.2|8360.2|8369.1|8357.1|0
1614717000000|2021-03-02 20:30:00|8369.1|8357.1|8369.2|8357.2|8372.1|8360.1|8366.6|8354.6|0
1614717300000|2021-03-02 20:35:00|8369.1|8357.1|8364.6|8352.6|8370.5|8358.5|8364.6|8352.6|0
1614717600000|2021-03-02 20:40:00|8364.8|8352.8|8365|8353|8365.1|8353.1|8360.3|8348.3|0
1614717900000|2021-03-02 20:45:00|8364.9|8352.9|8364.7|8352.7|8367.9|8355.9|8360.2|8348.2|0
1614718200000|2021-03-02 20:50:00|8365.1|8353.1|8357.4|8345.4|8365.1|8353.1|8357.3|8345.3|0
1614718500000|2021-03-02 20:55:00|8357.5|8345.5|8353.3|8341.3|8357.5|8345.5|8350|8338|0
1614718800000|2021-03-02 21:00:00|8352.4|8340.4|8352.5|8340.5|8358.3|8346.3|8349.8|8337.8|0
1614719100000|2021-03-02 21:05:00|8351.6|8339.6|8360.3|8348.3|8360.8|8348.8|8350.7|8338.7|0
1614719400000|2021-03-02 21:10:00|8360.4|8348.4|8366.1|8354.1|8368.2|8356.2|8360.3|8348.3|0
1614719700000|2021-03-02 21:15:00|8366.3|8354.3|8367.7|8355.7|8368.7|8356.7|8365.3|8353.3|0
1614720000000|2021-03-02 21:20:00|8367.9|8355.9|8367.9|8355.9|8368.3|8356.3|8367.3|8355.3|0
1614720300000|2021-03-02 21:25:00|8367.7|8355.7|8368.1|8356.1|8368.5|8356.5|8367.3|8355.3|0
1614720600000|2021-03-02 21:30:00|8368.9|8356.9|8366.7|8354.7|8370|8358|8365.6|8353.6|0
1614720900000|2021-03-02 21:35:00|8367.1|8355.1|8365.1|8353.1|8368|8356|8365.1|8353.1|0
1614721200000|2021-03-02 21:40:00|8364.7|8352.7|8362.6|8350.6|8365.1|8353.1|8360.4|8348.4|0
1614721500000|2021-03-02 21:45:00|8362.7|8350.7|8358.3|8346.3|8363.7|8351.7|8356.3|8344.3|0
1614721800000|2021-03-02 21:50:00|8357.9|8345.9|8358|8346|8358.3|8346.3|8357|8345|0
1614722100000|2021-03-02 21:55:00|8358.4|8346.4|8356.9|8344.9|8359.3|8347.3|8355.1|8343.1|0
1614722400000|2021-03-02 22:00:00|8357.1|8345.1|8357.1|8345.1|8357.3|8345.3|8356.7|8344.7|0
1614722700000|2021-03-02 22:05:00|8357.3|8345.3|8357.1|8345.1|8357.3|8345.3|8356.9|8344.9|0
1614723000000|2021-03-02 22:10:00|8356.9|8344.9|8356.9|8344.9|8357.3|8345.3|8356.7|8344.7|0
1614723300000|2021-03-02 22:15:00|8357.3|8345.3|8357.3|8345.3|8357.5|8345.5|8356.7|8344.7|0
1614723600000|2021-03-02 22:20:00|8357.1|8345.1|8357.1|8345.1|8357.9|8345.9|8356|8344|0
1614723900000|2021-03-02 22:25:00|8357.3|8345.3|8357.7|8345.7|8357.7|8345.7|8357.3|8345.3|0
1614724200000|2021-03-02 22:30:00|8357.9|8345.9|8358.7|8346.7|8358.7|8346.7|8357.9|8345.9|0
1614724500000|2021-03-02 22:35:00|8358.5|8346.5|8357.7|8345.7|8358.7|8346.7|8357.1|8345.1|0
1614724800000|2021-03-02 22:40:00|8358.1|8346.1|8358.1|8346.1|8358.3|8346.3|8357.5|8345.5|0
1614725100000|2021-03-02 22:45:00|8358.3|8346.3|8359|8347|8359.2|8347.2|8358.1|8346.1|0
1614725400000|2021-03-02 22:50:00|8358.4|8346.4|8359.2|8347.2|8359.6|8347.6|8358.2|8346.2|0
1614725700000|2021-03-02 22:55:00|8359|8347|8358.8|8346.8|8359.8|8347.8|8358.4|8346.4|0
1614726000000|2021-03-02 23:00:00|8359|8347|8364.2|8352.2|8367.5|8355.5|8358.9|8346.9|0
1614726300000|2021-03-02 23:05:00|8364|8352|8368.9|8356.9|8369.6|8357.6|8363.7|8351.7|0
1614726600000|2021-03-02 23:10:00|8369|8357|8373.2|8361.2|8373.2|8361.2|8369|8357|0
1614726900000|2021-03-02 23:15:00|8373.9|8361.9|8372.3|8360.3|8374.8|8362.8|8372.3|8360.3|0
1614727200000|2021-03-02 23:20:00|8372.4|8360.4|8374.8|8362.8|8375.2|8363.2|8372.3|8360.3|0
1614727500000|2021-03-02 23:25:00|8375|8363|8373.2|8361.2|8375.2|8363.2|8373.2|8361.2|0
1614727800000|2021-03-02 23:30:00|8373.3|8361.3|8376.1|8364.1|8376.4|8364.4|8373.2|8361.2|0
1614728100000|2021-03-02 23:35:00|8375.7|8363.7|8377.7|8365.7|8378.2|8366.2|8375.7|8363.7|0
1614728400000|2021-03-02 23:40:00|8377.8|8365.8|8379.5|8367.5|8381.1|8369.1|8377.8|8365.8|0
1614728700000|2021-03-02 23:45:00|8379.1|8367.1|8381.1|8369.1|8381.5|8369.5|8379.1|8367.1|0
1614729000000|2021-03-02 23:50:00|8381|8369|8378.8|8366.8|8381.5|8369.5|8378.8|8366.8|0
1614729300000|2021-03-02 23:55:00|8378.9|8366.9|8377.9|8365.9|8380.9|8368.9|8377|8365|0
1614729600000|2021-03-03 00:00:00|8377.5|8365.5|8375|8363|8378.6|8366.6|8374.3|8362.3|0
1614729900000|2021-03-03 00:05:00|8374.8|8362.8|8380.2|8368.2|8381.1|8369.1|8374.8|8362.8|0
1614730200000|2021-03-03 00:10:00|8380.6|8368.6|8379.5|8367.5|8381.8|8369.8|8379.1|8367.1|0
1614730500000|2021-03-03 00:15:00|8379.6|8367.6|8364.6|8352.6|8380.2|8368.2|8363.4|8351.4|0
1614730800000|2021-03-03 00:20:00|8364.7|8352.7|8364.6|8352.6|8366.9|8354.9|8360.2|8348.2|0
1614731100000|2021-03-03 00:25:00|8364.7|8352.7|8367|8355|8369.1|8357.1|8364.7|8352.7|0
1614731400000|2021-03-03 00:30:00|8367.4|8355.4|8369.1|8357.1|8371.4|8359.4|8367|8355|0
1614731700000|2021-03-03 00:35:00|8369.2|8357.2|8369.1|8357.1|8371.4|8359.4|8367|8355|0
1614732000000|2021-03-03 00:40:00|8369.2|8357.2|8367|8355|8369.2|8357.2|8364.7|8352.7|0
1614732300000|2021-03-03 00:45:00|8367.4|8355.4|8373.4|8361.4|8376.9|8364.9|8367.4|8355.4|0
1614732600000|2021-03-03 00:50:00|8373.5|8361.5|8373.3|8361.3|8375.5|8363.5|8371.2|8359.2|0
1614732900000|2021-03-03 00:55:00|8373.4|8361.4|8373.3|8361.3|8375.5|8363.5|8371.1|8359.1|0
1614733200000|2021-03-03 01:00:00|8373.2|8361.2|8373.1|8361.1|8373.2|8361.2|8366.6|8354.6|0
1614733500000|2021-03-03 01:05:00|8372|8360|8369.8|8357.8|8373.1|8361.1|8368.7|8356.7|0
1614733800000|2021-03-03 01:10:00|8370.2|8358.2|8361.9|8349.9|8370.8|8358.8|8361.7|8349.7|0
1614734100000|2021-03-03 01:15:00|8361.8|8349.8|8366.3|8354.3|8368.5|8356.5|8361.8|8349.8|0
1614734400000|2021-03-03 01:20:00|8365.9|8353.9|8359.6|8347.6|8366.2|8354.2|8359.5|8347.5|0
1614734700000|2021-03-03 01:25:00|8360|8348|8359.5|8347.5|8361.9|8349.9|8359.5|8347.5|0
1614735000000|2021-03-03 01:30:00|8358.7|8346.7|8361.9|8349.9|8364.1|8352.1|8357.3|8345.3|0
1614735300000|2021-03-03 01:35:00|8362.3|8350.3|8370.7|8358.7|8370.7|8358.7|8361.8|8349.8|0
1614735600000|2021-03-03 01:40:00|8371.8|8359.8|8370.6|8358.6|8372.8|8360.8|8370.6|8358.6|0
1614735900000|2021-03-03 01:45:00|8371.7|8359.7|8377.3|8365.3|8377.3|8365.3|8370.6|8358.6|0
1614736200000|2021-03-03 01:50:00|8376.9|8364.9|8375.1|8363.1|8377.4|8365.4|8375.1|8363.1|0
1614736500000|2021-03-03 01:55:00|8375.2|8363.2|8372.8|8360.8|8377.3|8365.3|8372.8|8360.8|0
1614736800000|2021-03-03 02:00:00|8372.7|8360.7|8372.8|8360.8|8372.8|8360.8|8369.5|8357.5|0
1614737100000|2021-03-03 02:05:00|8372.9|8360.9|8372.7|8360.7|8377.3|8365.3|8372.7|8360.7|0
1614737400000|2021-03-03 02:10:00|8372.8|8360.8|8379.3|8367.3|8379.3|8367.3|8372.7|8360.7|0
1614737700000|2021-03-03 02:15:00|8379.4|8367.4|8381.6|8369.6|8381.6|8369.6|8377.2|8365.2|0
1614738000000|2021-03-03 02:20:00|8382.4|8370.4|8383.8|8371.8|8383.9|8371.9|8381.6|8369.6|0
1614738300000|2021-03-03 02:25:00|8383.9|8371.9|8381.5|8369.5|8386|8374|8381.5|8369.5|0
1614738600000|2021-03-03 02:30:00|8381.6|8369.6|8381.5|8369.5|8383.8|8371.8|8379.3|8367.3|0
1614738900000|2021-03-03 02:35:00|8381.6|8369.6|8383.8|8371.8|8383.8|8371.8|8381.5|8369.5|0
1614739200000|2021-03-03 02:40:00|8383.9|8371.9|8386|8374|8386.1|8374.1|8383.8|8371.8|0
1614739500000|2021-03-03 02:45:00|8386.1|8374.1|8388.8|8376.8|8388.8|8376.8|8386|8374|0
1614739800000|2021-03-03 02:50:00|8388.7|8376.7|8386.7|8374.7|8388.9|8376.9|8386.6|8374.6|0
1614740100000|2021-03-03 02:55:00|8386.8|8374.8|8389|8377|8391.3|8379.3|8386.7|8374.7|0
1614740400000|2021-03-03 03:00:00|8389.1|8377.1|8389.1|8377.1|8391.3|8379.3|8389|8377|0
1614740700000|2021-03-03 03:05:00|8389.2|8377.2|8388|8376|8391.3|8379.3|8388|8376|0
1614741000000|2021-03-03 03:10:00|8387.6|8375.6|8392.4|8380.4|8392.4|8380.4|8386.9|8374.9|0
1614741300000|2021-03-03 03:15:00|8392.5|8380.5|8394.5|8382.5|8396.6|8384.6|8392.3|8380.3|0
1614741600000|2021-03-03 03:20:00|8394.9|8382.9|8394.5|8382.5|8395.6|8383.6|8392.3|8380.3|0
1614741900000|2021-03-03 03:25:00|8394.4|8382.4|8392.2|8380.2|8394.5|8382.5|8392.2|8380.2|0
1614742200000|2021-03-03 03:30:00|8392.3|8380.3|8392.2|8380.2|8394.4|8382.4|8392.2|8380.2|0
1614742500000|2021-03-03 03:35:00|8392.3|8380.3|8387.9|8375.9|8392.3|8380.3|8387.9|8375.9|0
1614742800000|2021-03-03 03:40:00|8388|8376|8387.8|8375.8|8390.1|8378.1|8387.8|8375.8|0
1614743100000|2021-03-03 03:45:00|8387.9|8375.9|8387.9|8375.9|8387.9|8375.9|8387.8|8375.8|0
1614743400000|2021-03-03 03:50:00|8388.7|8376.7|8390|8378|8392.3|8380.3|8387.9|8375.9|0
1614743700000|2021-03-03 03:55:00|8390.1|8378.1|8390.1|8378.1|8390.1|8378.1|8390|8378|0
1614744000000|2021-03-03 04:00:00|8390.2|8378.2|8392.4|8380.4|8392.4|8380.4|8390.1|8378.1|0
1614744300000|2021-03-03 04:05:00|8392.3|8380.3|8392.3|8380.3|8392.3|8380.3|8390.1|8378.1|0
1614744600000|2021-03-03 04:10:00|8391.5|8379.5|8392.3|8380.3|8392.3|8380.3|8387.9|8375.9|0
1614744900000|2021-03-03 04:15:00|8392.4|8380.4|8392.3|8380.3|8394.5|8382.5|8392.3|8380.3|0
1614745200000|2021-03-03 04:20:00|8392.4|8380.4|8392.3|8380.3|8392.4|8380.4|8392.3|8380.3|0
1614745500000|2021-03-03 04:25:00|8392.4|8380.4|8394.5|8382.5|8394.5|8382.5|8392.3|8380.3|0
1614745800000|2021-03-03 04:30:00|8399.8|8387.8|8417.9|8405.9|8417.9|8405.9|8399.8|8387.8|0
1614746100000|2021-03-03 04:35:00|8418|8406|8417.9|8405.9|8420.1|8408.1|8417.9|8405.9|0
1614746400000|2021-03-03 04:40:00|8417.8|8405.8|8417.8|8405.8|8417.8|8405.8|8415.6|8403.6|0
1614746700000|2021-03-03 04:45:00|8417.4|8405.4|8415.6|8403.6|8417.8|8405.8|8415.6|8403.6|0
1614747000000|2021-03-03 04:50:00|8415.7|8403.7|8415.8|8403.8|8415.9|8403.9|8415.6|8403.6|0
1614747300000|2021-03-03 04:55:00|8415.9|8403.9|8415.8|8403.8|8415.9|8403.9|8415.8|8403.8|0
1614747600000|2021-03-03 05:00:00|8416|8404|8420.3|8408.3|8420.5|8408.5|8415.9|8403.9|0
1614747900000|2021-03-03 05:05:00|8420.4|8408.4|8420.5|8408.5|8420.6|8408.6|8420.4|8408.4|0
1614748200000|2021-03-03 05:10:00|8419.7|8407.7|8420.8|8408.8|8420.8|8408.8|8418.3|8406.3|0
1614748500000|2021-03-03 05:15:00|8420.6|8408.6|8420.6|8408.6|8420.7|8408.7|8420.6|8408.6|0
1614748800000|2021-03-03 05:20:00|8420.7|8408.7|8418.4|8406.4|8420.7|8408.7|8418.4|8406.4|0
1614749100000|2021-03-03 05:25:00|8418.3|8406.3|8416.1|8404.1|8418.4|8406.4|8416.1|8404.1|0
1614749400000|2021-03-03 05:30:00|8416.9|8404.9|8416|8404|8418.2|8406.2|8416|8404|0
1614749700000|2021-03-03 05:35:00|8416.1|8404.1|8413.9|8401.9|8418.2|8406.2|8413.9|8401.9|0
1614750000000|2021-03-03 05:40:00|8414.3|8402.3|8418.2|8406.2|8418.3|8406.3|8413.9|8401.9|0
1614750300000|2021-03-03 05:45:00|8418.3|8406.3|8416.1|8404.1|8418.3|8406.3|8414.9|8402.9|0
1614750600000|2021-03-03 05:50:00|8416.2|8404.2|8416.2|8404.2|8416.2|8404.2|8416.1|8404.1|0
1614750900000|2021-03-03 05:55:00|8417|8405|8418.4|8406.4|8420.6|8408.6|8416.2|8404.2|0
1614751200000|2021-03-03 06:00:00|8418|8406|8418.3|8406.3|8418.4|8406.4|8416.2|8404.2|0
1614751500000|2021-03-03 06:05:00|8418.4|8406.4|8416.2|8404.2|8418.4|8406.4|8416.2|8404.2|0
1614751800000|2021-03-03 06:10:00|8416.1|8404.1|8418.4|8406.4|8418.4|8406.4|8416.1|8404.1|0
1614752100000|2021-03-03 06:15:00|8418.5|8406.5|8420.7|8408.7|8420.8|8408.8|8418.5|8406.5|0
1614752400000|2021-03-03 06:20:00|8420.6|8408.6|8419.1|8407.1|8420.6|8408.6|8419.1|8407.1|0
1614752700000|2021-03-03 06:25:00|8432|8420|8422.1|8410.1|8432.2|8420.2|8422.1|8410.1|0
1614753000000|2021-03-03 06:30:00|8422.2|8410.2|8421.4|8409.4|8425.6|8413.6|8419.2|8407.2|0
1614753300000|2021-03-03 06:35:00|8421.3|8409.3|8425.7|8413.7|8425.8|8413.8|8421.3|8409.3|0
1614753600000|2021-03-03 06:40:00|8425.6|8413.6|8423.5|8411.5|8425.7|8413.7|8421.3|8409.3|0
1614753900000|2021-03-03 06:45:00|8423.6|8411.6|8421.6|8409.6|8423.7|8411.7|8421.5|8409.5|0
1614754200000|2021-03-03 06:50:00|8420.6|8408.6|8421.8|8409.8|8423.9|8411.9|8420.6|8408.6|0
1614754500000|2021-03-03 06:55:00|8421.7|8409.7|8419.5|8407.5|8421.7|8409.7|8417.3|8405.3|0
1614754800000|2021-03-03 07:00:00|8419|8407|8393.6|8388.6|8421.1|8409.1|8392.6|8387.6|57
1614755100000|2021-03-03 07:05:00|8393.1|8388.1|8399.6|8394.6|8401.1|8396.1|8393.1|8388.1|13
1614755400000|2021-03-03 07:10:00|8400.1|8395.1|8402.6|8397.6|8407.6|8402.6|8400.1|8395.1|13
1614755700000|2021-03-03 07:15:00|8403.1|8398.1|8407.6|8402.6|8411.1|8406.1|8403.1|8398.1|15
1614756000000|2021-03-03 07:20:00|8407.1|8402.1|8412.1|8407.1|8413.6|8408.6|8407.1|8402.1|2
1614756300000|2021-03-03 07:25:00|8410.1|8405.1|8409.1|8404.1|8410.1|8405.1|8404.6|8399.6|5
1614756600000|2021-03-03 07:30:00|8408.6|8403.6|8407.6|8402.6|8412.6|8407.6|8407.6|8402.6|0
1614756900000|2021-03-03 07:35:00|8408.1|8403.1|8411.1|8406.1|8411.6|8406.6|8407.1|8402.1|6
1614757200000|2021-03-03 07:40:00|8410.1|8405.1|8409.6|8404.6|8411.1|8406.1|8409.1|8404.1|7
1614757500000|2021-03-03 07:45:00|8409.1|8404.1|8402.6|8397.6|8409.1|8404.1|8401.6|8396.6|1
1614757800000|2021-03-03 07:50:00|8402.1|8397.1|8397.1|8392.1|8402.1|8397.1|8396.6|8391.6|17
1614758100000|2021-03-03 07:55:00|8396.6|8391.6|8399.1|8394.1|8401.6|8396.6|8396.6|8391.6|54
1614758400000|2021-03-03 08:00:00|8402.6|8397.6|8408.1|8403.1|8417.1|8412.1|8399.1|8394.1|283
1614758700000|2021-03-03 08:05:00|8409.1|8404.1|8419.1|8414.1|8420.1|8415.1|8407.1|8402.1|168
1614759000000|2021-03-03 08:10:00|8419.6|8414.6|8431.1|8426.1|8438.1|8433.1|8419.1|8414.1|147
1614759300000|2021-03-03 08:15:00|8430.6|8425.6|8432.1|8427.1|8441.1|8436.1|8427.1|8422.1|115
1614759600000|2021-03-03 08:20:00|8432.6|8427.6|8421.1|8416.1|8434.1|8429.1|8420.1|8415.1|50
1614759900000|2021-03-03 08:25:00|8420.6|8415.6|8420.6|8415.6|8428.1|8423.1|8420.1|8415.1|40
1614760200000|2021-03-03 08:30:00|8421.1|8416.1|8427.1|8422.1|8437.1|8432.1|8420.6|8415.6|36
1614760500000|2021-03-03 08:35:00|8426.6|8421.6|8431.1|8426.1|8434.1|8429.1|8426.1|8421.1|37
1614760800000|2021-03-03 08:40:00|8432.6|8427.6|8429.6|8424.6|8436.6|8431.6|8428.6|8423.6|62
1614761100000|2021-03-03 08:45:00|8430.1|8425.1|8436.6|8431.6|8439.6|8434.6|8429.6|8424.6|45
1614761400000|2021-03-03 08:50:00|8436.1|8431.1|8444.6|8439.6|8445.1|8440.1|8435.6|8430.6|54
1614761700000|2021-03-03 08:55:00|8444.1|8439.1|8440.6|8435.6|8451.6|8446.6|8440.6|8435.6|92
1614762000000|2021-03-03 09:00:00|8441.1|8436.1|8443.6|8438.6|8444.6|8439.6|8433.1|8428.1|79
1614762300000|2021-03-03 09:05:00|8443.1|8438.1|8452.6|8447.6|8454.6|8449.6|8442.1|8437.1|56
1614762600000|2021-03-03 09:10:00|8452.1|8447.1|8466.6|8461.6|8468.6|8463.6|8452.1|8447.1|101
1614762900000|2021-03-03 09:15:00|8466.1|8461.1|8466.6|8461.6|8469.6|8464.6|8463.1|8458.1|56
1614763200000|2021-03-03 09:20:00|8467.1|8462.1|8455.1|8450.1|8467.6|8462.6|8453.6|8448.6|39
1614763500000|2021-03-03 09:25:00|8455.6|8450.6|8453.6|8448.6|8456.6|8451.6|8446.6|8441.6|100
1614763800000|2021-03-03 09:30:00|8453.1|8448.1|8451.6|8446.6|8458.6|8453.6|8449.6|8444.6|142
1614764100000|2021-03-03 09:35:00|8451.1|8446.1|8441.6|8436.6|8456.1|8451.1|8441.1|8436.1|78
1614764400000|2021-03-03 09:40:00|8441.1|8436.1|8443.1|8438.1|8445.6|8440.6|8436.6|8431.6|75
1614764700000|2021-03-03 09:45:00|8443.6|8438.6|8429.6|8424.6|8444.6|8439.6|8429.6|8424.6|57
1614765000000|2021-03-03 09:50:00|8430.1|8425.1|8418.1|8413.1|8430.1|8425.1|8418.1|8413.1|74
1614765300000|2021-03-03 09:55:00|8417.6|8412.6|8418.1|8413.1|8428.6|8423.6|8417.1|8412.1|98
1614765600000|2021-03-03 10:00:00|8418.6|8413.6|8410.6|8405.6|8420.6|8415.6|8409.6|8404.6|90
1614765900000|2021-03-03 10:05:00|8411.1|8406.1|8414.1|8409.1|8419.1|8414.1|8411.1|8406.1|86
1614766200000|2021-03-03 10:10:00|8413.6|8408.6|8407.6|8402.6|8417.1|8412.1|8407.6|8402.6|59
1614766500000|2021-03-03 10:15:00|8408.1|8403.1|8403.6|8398.6|8410.6|8405.6|8403.6|8398.6|69
1614766800000|2021-03-03 10:20:00|8403.1|8398.1|8395.6|8390.6|8404.6|8399.6|8394.1|8389.1|123
1614767100000|2021-03-03 10:25:00|8395.1|8390.1|8395.6|8390.6|8399.6|8394.6|8392.1|8387.1|155
1614767400000|2021-03-03 10:30:00|8396.1|8391.1|8390.6|8385.6|8398.6|8393.6|8390.6|8385.6|83
1614767700000|2021-03-03 10:35:00|8391.1|8386.1|8393.6|8388.6|8398.1|8393.1|8389.6|8384.6|105
1614768000000|2021-03-03 10:40:00|8393.1|8388.1|8394.6|8389.6|8395.6|8390.6|8390.1|8385.1|32
1614768300000|2021-03-03 10:45:00|8393.6|8388.6|8383.6|8378.6|8394.1|8389.1|8382.6|8377.6|90
1614768600000|2021-03-03 10:50:00|8382.6|8377.6|8379.6|8374.6|8390.1|8385.1|8379.6|8374.6|136
1614768900000|2021-03-03 10:55:00|8379.1|8374.1|8385.6|8380.6|8385.6|8380.6|8379.1|8374.1|89
1614769200000|2021-03-03 11:00:00|8386.1|8381.1|8372.6|8367.6|8386.1|8381.1|8365.6|8360.6|126
1614769500000|2021-03-03 11:05:00|8372.1|8367.1|8381.6|8376.6|8382.1|8377.1|8371.1|8366.1|63
1614769800000|2021-03-03 11:10:00|8381.1|8376.1|8367.6|8362.6|8381.1|8376.1|8366.6|8361.6|67
1614770100000|2021-03-03 11:15:00|8367.1|8362.1|8375.6|8370.6|8375.6|8370.6|8365.6|8360.6|43
1614770400000|2021-03-03 11:20:00|8376.1|8371.1|8378.6|8373.6|8380.6|8375.6|8375.6|8370.6|39
1614770700000|2021-03-03 11:25:00|8378.1|8373.1|8378.1|8373.1|8378.6|8373.6|8374.6|8369.6|37
1614771000000|2021-03-03 11:30:00|8377.6|8372.6|8367.6|8362.6|8378.6|8373.6|8366.6|8361.6|94
1614771300000|2021-03-03 11:35:00|8368.1|8363.1|8363.6|8358.6|8371.1|8366.1|8362.1|8357.1|47
1614771600000|2021-03-03 11:40:00|8363.1|8358.1|8361.1|8356.1|8363.1|8358.1|8358.1|8353.1|34
1614771900000|2021-03-03 11:45:00|8361.6|8356.6|8361.6|8356.6|8367.1|8362.1|8360.6|8355.6|32
1614772200000|2021-03-03 11:50:00|8361.1|8356.1|8350.1|8345.1|8361.1|8356.1|8349.6|8344.6|72
1614772500000|2021-03-03 11:55:00|8350.6|8345.6|8351.1|8346.1|8358.1|8353.1|8348.6|8343.6|81
1614772800000|2021-03-03 12:00:00|8352.6|8347.6|8345.1|8340.1|8354.1|8349.1|8343.1|8338.1|119
1614773100000|2021-03-03 12:05:00|8345.6|8340.6|8338.6|8333.6|8348.1|8343.1|8338.6|8333.6|182
1614773400000|2021-03-03 12:10:00|8338.1|8333.1|8340.6|8335.6|8345.6|8340.6|8336.1|8331.1|43
1614773700000|2021-03-03 12:15:00|8341.1|8336.1|8344.6|8339.6|8345.6|8340.6|8339.6|8334.6|38
1614774000000|2021-03-03 12:20:00|8344.1|8339.1|8343.1|8338.1|8349.6|8344.6|8343.1|8338.1|32
1614774300000|2021-03-03 12:25:00|8343.6|8338.6|8347.1|8342.1|8350.1|8345.1|8342.1|8337.1|64
1614774600000|2021-03-03 12:30:00|8346.6|8341.6|8341.6|8336.6|8346.6|8341.6|8338.6|8333.6|56
1614774900000|2021-03-03 12:35:00|8342.1|8337.1|8340.6|8335.6|8343.6|8338.6|8339.6|8334.6|38
1614775200000|2021-03-03 12:40:00|8339.1|8334.1|8353.1|8348.1|8353.1|8348.1|8337.6|8332.6|81
1614775500000|2021-03-03 12:45:00|8352.6|8347.6|8344.1|8339.1|8352.6|8347.6|8344.1|8339.1|70
1614775800000|2021-03-03 12:50:00|8343.6|8338.6|8340.6|8335.6|8344.1|8339.1|8339.1|8334.1|57
1614776100000|2021-03-03 12:55:00|8340.1|8335.1|8340.1|8335.1|8342.6|8337.6|8337.6|8332.6|43
1614776400000|2021-03-03 13:00:00|8338.6|8333.6|8344.1|8339.1|8346.1|8341.1|8333.6|8328.6|40
1614776700000|2021-03-03 13:05:00|8343.1|8338.1|8331.1|8326.1|8343.6|8338.6|8329.1|8324.1|80
1614777000000|2021-03-03 13:10:00|8330.6|8325.6|8322.1|8317.1|8332.6|8327.6|8322.1|8317.1|39
1614777300000|2021-03-03 13:15:00|8323.1|8318.1|8325.1|8320.1|8332.1|8327.1|8323.1|8318.1|43
1614777600000|2021-03-03 13:20:00|8324.6|8319.6|8319.1|8314.1|8328.1|8323.1|8316.6|8311.6|84
1614777900000|2021-03-03 13:25:00|8319.6|8314.6|8318.6|8313.6|8322.1|8317.1|8317.1|8312.1|60
1614778200000|2021-03-03 13:30:00|8318.1|8313.1|8299.1|8294.1|8318.6|8313.6|8297.6|8292.6|102
1614778500000|2021-03-03 13:35:00|8298.6|8293.6|8307.1|8302.1|8307.1|8302.1|8295.6|8290.6|93
1614778800000|2021-03-03 13:40:00|8307.6|8302.6|8308.1|8303.1|8309.6|8304.6|8297.1|8292.1|115
1614779100000|2021-03-03 13:45:00|8307.6|8302.6|8300.1|8295.1|8312.1|8307.1|8294.1|8289.1|188
1614779400000|2021-03-03 13:50:00|8299.6|8294.6|8312.6|8307.6|8312.6|8307.6|8296.1|8291.1|137
1614779700000|2021-03-03 13:55:00|8313.1|8308.1|8314.1|8309.1|8317.6|8312.6|8309.1|8304.1|53
1614780000000|2021-03-03 14:00:00|8315.1|8310.1|8321.1|8316.1|8325.1|8320.1|8311.6|8306.6|86
1614780300000|2021-03-03 14:05:00|8320.6|8315.6|8320.1|8315.1|8324.1|8319.1|8316.6|8311.6|28
1614780600000|2021-03-03 14:10:00|8320.6|8315.6|8313.1|8308.1|8324.1|8319.1|8311.1|8306.1|40
1614780900000|2021-03-03 14:15:00|8312.6|8307.6|8306.1|8301.1|8313.1|8308.1|8304.6|8299.6|234
1614781200000|2021-03-03 14:20:00|8305.6|8300.6|8307.1|8302.1|8315.1|8310.1|8299.1|8294.1|86
1614781500000|2021-03-03 14:25:00|8307.6|8302.6|8308.1|8303.1|8314.1|8309.1|8306.6|8301.6|46
1614781800000|2021-03-03 14:30:00|8307.6|8302.6|8321.1|8316.1|8328.6|8323.6|8306.6|8301.6|133
1614782100000|2021-03-03 14:35:00|8321.6|8316.6|8313.1|8308.1|8325.1|8320.1|8312.1|8307.1|93
1614782400000|2021-03-03 14:40:00|8312.1|8307.1|8316.1|8311.1|8318.6|8313.6|8309.6|8304.6|51
1614782700000|2021-03-03 14:45:00|8315.6|8310.6|8314.6|8309.6|8319.1|8314.1|8302.1|8297.1|165
1614783000000|2021-03-03 14:50:00|8315.1|8310.1|8318.1|8313.1|8325.1|8320.1|8314.6|8309.6|56
1614783300000|2021-03-03 14:55:00|8318.6|8313.6|8307.1|8302.1|8319.6|8314.6|8304.1|8299.1|122
1614783600000|2021-03-03 15:00:00|8307.6|8302.6|8304.1|8299.1|8314.1|8309.1|8302.1|8297.1|157
1614783900000|2021-03-03 15:05:00|8303.6|8298.6|8295.6|8290.6|8303.6|8298.6|8288.1|8283.1|135
1614784200000|2021-03-03 15:10:00|8296.8|8291.8|8288.3|8283.3|8300.8|8295.8|8285.8|8280.8|154
1614784500000|2021-03-03 15:15:00|8288.8|8283.8|8286.8|8281.8|8290.3|8285.3|8280.3|8275.3|355
1614784800000|2021-03-03 15:20:00|8287.3|8282.3|8304.3|8299.3|8304.3|8299.3|8284.3|8279.3|111
1614785100000|2021-03-03 15:25:00|8303.8|8298.8|8304.8|8299.8|8310.8|8305.8|8302.8|8297.8|912
1614785400000|2021-03-03 15:30:00|8304.3|8299.3|8303.3|8298.3|8309.8|8304.8|8292.3|8287.3|208
1614785700000|2021-03-03 15:35:00|8303.8|8298.8|8318.8|8313.8|8319.3|8314.3|8302.8|8297.8|87
1614786000000|2021-03-03 15:40:00|8318.3|8313.3|8316.3|8311.3|8322.3|8317.3|8311.8|8306.8|63
1614786300000|2021-03-03 15:45:00|8315.8|8310.8|8317.3|8312.3|8322.3|8317.3|8310.3|8305.3|55
1614786600000|2021-03-03 15:50:00|8317.8|8312.8|8320.3|8315.3|8322.3|8317.3|8312.3|8307.3|83
1614786900000|2021-03-03 15:55:00|8319.8|8314.8|8316.3|8311.3|8324.8|8319.8|8312.3|8307.3|121
1614787200000|2021-03-03 16:00:00|8316.8|8311.8|8319.3|8314.3|8322.3|8317.3|8314.3|8309.3|81
1614787500000|2021-03-03 16:05:00|8318.8|8313.8|8320.3|8315.3|8325.3|8320.3|8315.8|8310.8|649
1614787800000|2021-03-03 16:10:00|8319.8|8314.8|8323.8|8318.8|8326.8|8321.8|8319.8|8314.8|54
1614788100000|2021-03-03 16:15:00|8323.3|8318.3|8328.3|8323.3|8328.3|8323.3|8315.3|8310.3|182
1614788400000|2021-03-03 16:20:00|8327.8|8322.8|8335.3|8330.3|8337.3|8332.3|8327.3|8322.3|99
1614788700000|2021-03-03 16:25:00|8334.8|8329.8|8335.3|8330.3|8341.3|8336.3|8334.3|8329.3|272
1614789000000|2021-03-03 16:30:00|8336.3|8329.3|8335.3|8328.3|8343.3|8336.3|8334.3|8328.3|398
1614789300000|2021-03-03 16:35:00|8334.3|8329.3|8334.3|8327.3|8338.3|8331.3|8333.3|8327.3|170
1614789600000|2021-03-03 16:40:00|8335.3|8328.3|8330.3|8323.3|8335.3|8329.3|8329.3|8322.3|88
1614789900000|2021-03-03 16:45:00|8329.3|8322.3|8332.3|8325.3|8333.3|8326.3|8329.3|8322.3|14
1614790200000|2021-03-03 16:50:00|8331.3|8323.3|8337.3|8330.3|8338.3|8331.3|8330.3|8323.3|150
1614790500000|2021-03-03 16:55:00|8336.3|8329.3|8332.3|8325.3|8339.3|8332.3|8331.3|8324.3|1349
1614790800000|2021-03-03 17:00:00|8331.3|8324.3|8330.3|8323.3|8332.3|8326.3|8328.3|8321.3|9
1614791100000|2021-03-03 17:05:00|8329.3|8322.3|8328.3|8321.3|8330.3|8324.3|8327.3|8320.3|7
1614791400000|2021-03-03 17:10:00|8327.3|8320.3|8330.3|8323.3|8331.3|8323.3|8325.3|8319.3|13
1614791700000|2021-03-03 17:15:00|8329.3|8322.3|8328.3|8321.3|8331.3|8323.3|8327.3|8320.3|16
1614792000000|2021-03-03 17:20:00|8327.3|8320.3|8326.3|8319.3|8329.3|8322.3|8325.3|8319.3|3
1614792300000|2021-03-03 17:25:00|8325.3|8320.3|8326.3|8319.3|8326.3|8320.3|8323.3|8317.3|4
1614792600000|2021-03-03 17:30:00|8325.3|8318.3|8324.3|8317.3|8327.3|8320.3|8324.3|8317.3|3
1614792900000|2021-03-03 17:35:00|8323.3|8318.3|8325.3|8318.3|8325.3|8319.3|8322.3|8313.3|24
1614793200000|2021-03-03 17:40:00|8324.3|8317.3|8324.3|8317.3|8326.3|8320.3|8322.3|8315.3|49
1614793500000|2021-03-03 17:45:00|8323.3|8315.3|8330.3|8323.3|8330.3|8324.3|8322.3|8315.3|13
1614793800000|2021-03-03 17:50:00|8331.3|8322.3|8330.3|8323.3|8332.3|8325.3|8328.3|8321.3|25
1614794100000|2021-03-03 17:55:00|8331.3|8324.3|8322.3|8314.3|8331.3|8324.3|8321.3|8314.3|38
1614794400000|2021-03-03 18:00:00|8321.3|8313.3|8322.3|8314.3|8323.3|8316.3|8321.3|8313.3|5
1614794700000|2021-03-03 18:05:00|8321.3|8315.3|8323.3|8316.3|8324.3|8316.3|8321.3|8315.3|1
1614795000000|2021-03-03 18:10:00|8324.3|8315.3|8325.3|8316.3|8327.3|8320.3|8321.3|8314.3|14
1614795300000|2021-03-03 18:15:00|8324.3|8317.3|8335.3|8327.3|8335.3|8327.3|8323.3|8315.3|24
1614795600000|2021-03-03 18:20:00|8334.3|8326.3|8334.3|8326.3|8336.3|8328.3|8333.3|8325.3|1
1614795900000|2021-03-03 18:25:00|8333.3|8327.3|8334.3|8327.3|8336.3|8328.3|8333.3|8327.3|0
1614796200000|2021-03-03 18:30:00|8333.3|8325.3|8329.3|8321.3|8333.3|8325.3|8326.3|8318.3|11
1614796500000|2021-03-03 18:35:00|8330.3|8322.3|8333.3|8325.3|8334.3|8328.3|8329.3|8321.3|8
1614796800000|2021-03-03 18:40:00|8332.3|8324.3|8326.3|8319.3|8332.3|8324.3|8326.3|8319.3|1
1614797100000|2021-03-03 18:45:00|8328.3|8320.3|8319.3|8311.3|8329.3|8321.3|8317.3|8311.3|62
1614797400000|2021-03-03 18:50:00|8320.3|8312.3|8322.3|8314.3|8325.3|8318.3|8320.3|8312.3|12
1614797700000|2021-03-03 18:55:00|8321.3|8315.3|8323.6|8311.6|8323.6|8315.3|8318.3|8310.3|23
1614798000000|2021-03-03 19:00:00|8323.7|8311.7|8317.8|8305.8|8324.9|8312.9|8315.8|8303.8|0
1614798300000|2021-03-03 19:05:00|8315.9|8303.9|8313.5|8301.5|8318.1|8306.1|8311.2|8299.2|0
1614798600000|2021-03-03 19:10:00|8313.4|8301.4|8317.5|8305.5|8317.5|8305.5|8311.2|8299.2|0
1614798900000|2021-03-03 19:15:00|8317.4|8305.4|8310.4|8298.4|8317.4|8305.4|8308|8296|0
1614799200000|2021-03-03 19:20:00|8310.6|8298.6|8310.1|8298.1|8314.9|8302.9|8307.4|8295.4|0
1614799500000|2021-03-03 19:25:00|8310|8298|8309.7|8297.7|8312.8|8300.8|8307.2|8295.2|0
1614799800000|2021-03-03 19:30:00|8309.8|8297.8|8293.5|8281.5|8310.3|8298.3|8293.5|8281.5|0
1614800100000|2021-03-03 19:35:00|8293.3|8281.3|8308.3|8296.3|8308.7|8296.7|8293.3|8281.3|0
1614800400000|2021-03-03 19:40:00|8308.4|8296.4|8310.4|8298.4|8313|8301|8308|8296|0
1614800700000|2021-03-03 19:45:00|8310.5|8298.5|8305.3|8293.3|8310.6|8298.6|8302.2|8290.2|0
1614801000000|2021-03-03 19:50:00|8307.3|8295.3|8319.3|8307.3|8320.5|8308.5|8307.3|8295.3|0
1614801300000|2021-03-03 19:55:00|8319.2|8307.2|8319.5|8307.5|8321.8|8309.8|8316.7|8304.7|0
1614801600000|2021-03-03 20:00:00|8319.4|8307.4|8317.1|8305.1|8319.9|8307.9|8314.2|8302.2|0
1614801900000|2021-03-03 20:05:00|8317.2|8305.2|8314.9|8302.9|8317.4|8305.4|8312.5|8300.5|0
1614802200000|2021-03-03 20:10:00|8314.8|8302.8|8314.5|8302.5|8322.2|8310.2|8314.5|8302.5|0
1614802500000|2021-03-03 20:15:00|8314.4|8302.4|8311.8|8299.8|8314.7|8302.7|8307.2|8295.2|0
1614802800000|2021-03-03 20:20:00|8311.7|8299.7|8304.7|8292.7|8311.9|8299.9|8302.4|8290.4|0
1614803100000|2021-03-03 20:25:00|8304.8|8292.8|8303.1|8291.1|8305.4|8293.4|8299.9|8287.9|0
1614803400000|2021-03-03 20:30:00|8302.8|8290.8|8301.2|8289.2|8305.7|8293.7|8299|8287|0
1614803700000|2021-03-03 20:35:00|8301.1|8289.1|8302.9|8290.9|8305|8293|8300.7|8288.7|0
1614804000000|2021-03-03 20:40:00|8303|8291|8308.4|8296.4|8308.7|8296.7|8300.9|8288.9|0
1614804300000|2021-03-03 20:45:00|8308.5|8296.5|8311.6|8299.6|8319.1|8307.1|8308.4|8296.4|0
1614804600000|2021-03-03 20:50:00|8311.7|8299.7|8293|8281|8311.7|8299.7|8292.8|8280.8|0
1614804900000|2021-03-03 20:55:00|8293.1|8281.1|8287.4|8275.4|8297.7|8285.7|8285.7|8273.7|0
1614805200000|2021-03-03 21:00:00|8287.3|8275.3|8289.8|8277.8|8293.2|8281.2|8282.4|8270.4|0
1614805500000|2021-03-03 21:05:00|8289.4|8277.4|8286.3|8274.3|8292.2|8280.2|8284.3|8272.3|0
1614805800000|2021-03-03 21:10:00|8286.4|8274.4|8286.5|8274.5|8288.1|8276.1|8285|8273|0
1614806100000|2021-03-03 21:15:00|8286.9|8274.9|8286.9|8274.9|8287.1|8275.1|8285.6|8273.6|0
1614806400000|2021-03-03 21:20:00|8287.1|8275.1|8288.1|8276.1|8288.9|8276.9|8286.9|8274.9|0
1614806700000|2021-03-03 21:25:00|8287.9|8275.9|8287.4|8275.4|8288.3|8276.3|8287.2|8275.2|0
1614807000000|2021-03-03 21:30:00|8287|8275|8290.4|8278.4|8290.8|8278.8|8286.6|8274.6|0
1614807300000|2021-03-03 21:35:00|8290.3|8278.3|8287.5|8275.5|8291.3|8279.3|8286.6|8274.6|0
1614807600000|2021-03-03 21:40:00|8287.4|8275.4|8284.6|8272.6|8287.5|8275.5|8283.7|8271.7|0
1614807900000|2021-03-03 21:45:00|8285|8273|8284.1|8272.1|8287|8275|8283.7|8271.7|0
1614808200000|2021-03-03 21:50:00|8284.6|8272.6|8284.8|8272.8|8286.1|8274.1|8283.7|8271.7|0
1614808500000|2021-03-03 21:55:00|8284.9|8272.9|8287.1|8275.1|8287.7|8275.7|8283.2|8271.2|0
1614808800000|2021-03-03 22:00:00|8287|8275|8287|8275|8287.8|8275.8|8286.4|8274.4|0
1614809100000|2021-03-03 22:05:00|8286.6|8274.6|8286.8|8274.8|8287.6|8275.6|8286.6|8274.6|0
1614809400000|2021-03-03 22:10:00|8287.2|8275.2|8290.1|8278.1|8290.1|8278.1|8287.2|8275.2|0
1614809700000|2021-03-03 22:15:00|8290.3|8278.3|8289.1|8277.1|8290.3|8278.3|8288|8276|0
1614810000000|2021-03-03 22:20:00|8288.9|8276.9|8289.7|8277.7|8289.9|8277.9|8288.9|8276.9|0
1614810300000|2021-03-03 22:25:00|8289.5|8277.5|8289.5|8277.5|8289.5|8277.5|8289.3|8277.3|0
1614810900000|2021-03-03 22:35:00|8289.7|8277.7|8289.5|8277.5|8289.7|8277.7|8289.5|8277.5|0
1614811200000|2021-03-03 22:40:00|8289.7|8277.7|8289.9|8277.9|8289.9|8277.9|8289.7|8277.7|0
1614811500000|2021-03-03 22:45:00|8289.7|8277.7|8290.2|8278.2|8290.3|8278.3|8289.7|8277.7|0
1614811800000|2021-03-03 22:50:00|8290.6|8278.6|8289.8|8277.8|8290.6|8278.6|8289.4|8277.4|0
1614812100000|2021-03-03 22:55:00|8289.6|8277.6|8290.8|8278.8|8291|8279|8289.6|8277.6|0
1614812400000|2021-03-03 23:00:00|8291.3|8279.3|8291.2|8279.2|8294.4|8282.4|8284.7|8272.7|0
1614812700000|2021-03-03 23:05:00|8291.4|8279.4|8295.7|8283.7|8297.7|8285.7|8291.2|8279.2|0
1614813000000|2021-03-03 23:10:00|8295.8|8283.8|8288.8|8276.8|8297.3|8285.3|8288.1|8276.1|0
1614813300000|2021-03-03 23:15:00|8289|8277|8282.7|8270.7|8289|8277|8281.1|8269.1|0
1614813600000|2021-03-03 23:20:00|8282.5|8270.5|8266.7|8254.7|8283.1|8271.1|8265.7|8253.7|0
1614813900000|2021-03-03 23:25:00|8266.9|8254.9|8273.2|8261.2|8273.6|8261.6|8266.9|8254.9|0
1614814200000|2021-03-03 23:30:00|8273.6|8261.6|8271.5|8259.5|8277.9|8265.9|8271.4|8259.4|0
1614814500000|2021-03-03 23:35:00|8272.1|8260.1|8272.6|8260.6|8275.6|8263.6|8271.5|8259.5|0
1614814800000|2021-03-03 23:40:00|8272.2|8260.2|8270.9|8258.9|8273|8261|8268|8256|0
1614815100000|2021-03-03 23:45:00|8271.1|8259.1|8271.8|8259.8|8274.7|8262.7|8269.3|8257.3|0
1614815400000|2021-03-03 23:50:00|8271.6|8259.6|8260.7|8248.7|8271.6|8259.6|8259.6|8247.6|0
1614815700000|2021-03-03 23:55:00|8260.6|8248.6|8249|8237|8263.2|8251.2|8247.8|8235.8|0
1614816000000|2021-03-04 00:00:00|8249.1|8237.1|8254.7|8242.7|8256.5|8244.5|8244.6|8232.6|0
1614816300000|2021-03-04 00:05:00|8254.2|8242.2|8270|8258|8270|8258|8254|8242|0
1614816600000|2021-03-04 00:10:00|8269.9|8257.9|8272.9|8260.9|8275.4|8263.4|8267.9|8255.9|0
1614816900000|2021-03-04 00:15:00|8272.5|8260.5|8275.4|8263.4|8279.6|8267.6|8270.9|8258.9|0
1614817200000|2021-03-04 00:20:00|8275.3|8263.3|8277.5|8265.5|8277.5|8265.5|8273|8261|0
1614817500000|2021-03-04 00:25:00|8277.6|8265.6|8272.9|8260.9|8277.6|8265.6|8268.6|8256.6|0
1614817800000|2021-03-04 00:30:00|8273|8261|8284.1|8272.1|8284.1|8272.1|8272.9|8260.9|0
1614818100000|2021-03-04 00:35:00|8284.2|8272.2|8286.2|8274.2|8288.5|8276.5|8284.1|8272.1|0
1614818400000|2021-03-04 00:40:00|8286.3|8274.3|8288.5|8276.5|8288.5|8276.5|8281.9|8269.9|0
1614818700000|2021-03-04 00:45:00|8288.6|8276.6|8286.3|8274.3|8288.6|8276.6|8284.1|8272.1|0
1614819000000|2021-03-04 00:50:00|8287.3|8275.3|8287.3|8275.3|8288.5|8276.5|8286.2|8274.2|0
1614819300000|2021-03-04 00:55:00|8286.9|8274.9|8284.3|8272.3|8288.6|8276.6|8284.3|8272.3|0
1614819600000|2021-03-04 01:00:00|8284.4|8272.4|8275.2|8263.2|8287.6|8275.6|8271.8|8259.8|0
1614819900000|2021-03-04 01:05:00|8274.8|8262.8|8277.4|8265.4|8282.9|8270.9|8274.1|8262.1|0
1614820200000|2021-03-04 01:10:00|8277.3|8265.3|8275.1|8263.1|8279.7|8267.7|8273.9|8261.9|0
1614820500000|2021-03-04 01:15:00|8275.2|8263.2|8279.7|8267.7|8281.9|8269.9|8273|8261|0
1614820800000|2021-03-04 01:20:00|8279.6|8267.6|8273|8261|8279.6|8267.6|8273|8261|0
1614821100000|2021-03-04 01:25:00|8272.9|8260.9|8273.1|8261.1|8277.4|8265.4|8272.9|8260.9|0
1614821400000|2021-03-04 01:30:00|8273.5|8261.5|8279.7|8267.7|8281.9|8269.9|8273.5|8261.5|0
1614821700000|2021-03-04 01:35:00|8278.9|8266.9|8273.1|8261.1|8279.7|8267.7|8272.9|8260.9|0
1614822000000|2021-03-04 01:40:00|8273.2|8261.2|8273.2|8261.2|8277.6|8265.6|8270.9|8258.9|0
1614822300000|2021-03-04 01:45:00|8273.1|8261.1|8273.2|8261.2|8273.3|8261.3|8270.9|8258.9|0
1614822600000|2021-03-04 01:50:00|8273.1|8261.1|8277.9|8265.9|8277.9|8265.9|8268.7|8256.7|0
1614822900000|2021-03-04 01:55:00|8277.5|8265.5|8277.9|8265.9|8278|8266|8271.3|8259.3|0
1614823200000|2021-03-04 02:00:00|8278|8266|8282.6|8270.6|8284.8|8272.8|8275.7|8263.7|0
1614823500000|2021-03-04 02:05:00|8281.8|8269.8|8278.1|8266.1|8282.6|8270.6|8278.1|8266.1|0
1614823800000|2021-03-04 02:10:00|8277|8265|8271.5|8259.5|8277|8265|8271.4|8259.4|0
1614824100000|2021-03-04 02:15:00|8271.4|8259.4|8269.3|8257.3|8273.7|8261.7|8269.2|8257.2|0
1614824400000|2021-03-04 02:20:00|8269.4|8257.4|8267|8255|8271.6|8259.6|8266.9|8254.9|0
1614824700000|2021-03-04 02:25:00|8266.9|8254.9|8266.7|8254.7|8267|8255|8266.7|8254.7|0
1614825000000|2021-03-04 02:30:00|8266.8|8254.8|8262.2|8250.2|8269.1|8257.1|8262.2|8250.2|0
1614825300000|2021-03-04 02:35:00|8262.3|8250.3|8260.6|8248.6|8264.9|8252.9|8258.2|8246.2|0
1614825600000|2021-03-04 02:40:00|8260.5|8248.5|8267.2|8255.2|8267.2|8255.2|8260.4|8248.4|0
1614825900000|2021-03-04 02:45:00|8266.1|8254.1|8267.3|8255.3|8269.5|8257.5|8265|8253|0
1614826200000|2021-03-04 02:50:00|8267.2|8255.2|8265.1|8253.1|8267.3|8255.3|8260.6|8248.6|0
1614826500000|2021-03-04 02:55:00|8264.7|8252.7|8260.6|8248.6|8265.1|8253.1|8257.2|8245.2|0
1614826800000|2021-03-04 03:00:00|8261|8249|8262.7|8250.7|8264.9|8252.9|8260.3|8248.3|0
1614827100000|2021-03-04 03:05:00|8263.1|8251.1|8258.3|8246.3|8264.9|8252.9|8258.3|8246.3|0
1614827400000|2021-03-04 03:10:00|8258.7|8246.7|8262.6|8250.6|8265.9|8253.9|8258.2|8246.2|0
1614827700000|2021-03-04 03:15:00|8262.5|8250.5|8260.3|8248.3|8262.6|8250.6|8260.3|8248.3|0
1614828000000|2021-03-04 03:20:00|8260.4|8248.4|8262.5|8250.5|8263.6|8251.6|8258.1|8246.1|0
1614828300000|2021-03-04 03:25:00|8262.9|8250.9|8269.1|8257.1|8269.1|8257.1|8262.5|8250.5|0
1614828600000|2021-03-04 03:30:00|8269|8257|8258.2|8246.2|8269.1|8257.1|8256|8244|0
1614828900000|2021-03-04 03:35:00|8258.1|8246.1|8252|8240|8258.2|8246.2|8249.5|8237.5|0
1614829200000|2021-03-04 03:40:00|8251.6|8239.6|8249.7|8237.7|8252|8240|8245.3|8233.3|0
1614829500000|2021-03-04 03:45:00|8249.6|8237.6|8249.5|8237.5|8251.6|8239.6|8244|8232|0
1614829800000|2021-03-04 03:50:00|8249.9|8237.9|8247.2|8235.2|8250.6|8238.6|8247.2|8235.2|0
1614830100000|2021-03-04 03:55:00|8247.3|8235.3|8236.3|8224.3|8247.3|8235.3|8236.3|8224.3|0
1614830400000|2021-03-04 04:00:00|8238.5|8226.5|8230.7|8218.7|8240.7|8228.7|8228.4|8216.4|0
1614830700000|2021-03-04 04:05:00|8230.8|8218.8|8227.8|8215.8|8230.8|8218.8|8221.9|8209.9|0
1614831000000|2021-03-04 04:10:00|8227.7|8215.7|8223.4|8211.4|8229.9|8217.9|8223.3|8211.3|0
1614831300000|2021-03-04 04:15:00|8223.3|8211.3|8223.3|8211.3|8227.8|8215.8|8221.2|8209.2|0
1614831600000|2021-03-04 04:20:00|8224.1|8212.1|8232.1|8220.1|8232.2|8220.2|8223.3|8211.3|0
1614831900000|2021-03-04 04:25:00|8232.2|8220.2|8238.8|8226.8|8238.8|8226.8|8232.1|8220.1|0
1614832200000|2021-03-04 04:30:00|8239.2|8227.2|8236.6|8224.6|8241|8229|8234.4|8222.4|0
1614832500000|2021-03-04 04:35:00|8234.4|8222.4|8243.2|8231.2|8243.3|8231.3|8234.4|8222.4|0
1614832800000|2021-03-04 04:40:00|8243.3|8231.3|8249.3|8237.3|8249.3|8237.3|8243.2|8231.2|0
1614833100000|2021-03-04 04:45:00|8249.2|8237.2|8247.2|8235.2|8249.5|8237.5|8246.2|8234.2|0
1614833400000|2021-03-04 04:50:00|8247.1|8235.1|8247.2|8235.2|8247.2|8235.2|8245|8233|0
1614833700000|2021-03-04 04:55:00|8248|8236|8254|8242|8256.2|8244.2|8248|8236|0
1614834000000|2021-03-04 05:00:00|8254.8|8242.8|8262.8|8250.8|8262.9|8250.9|8254.8|8242.8|0
1614834300000|2021-03-04 05:05:00|8262.7|8250.7|8258.5|8246.5|8262.8|8250.8|8257.3|8245.3|0
1614834600000|2021-03-04 05:10:00|8258.4|8246.4|8257.4|8245.4|8260.7|8248.7|8256.2|8244.2|0
1614834900000|2021-03-04 05:15:00|8258.4|8246.4|8256.6|8244.6|8259.7|8247.7|8254.4|8242.4|0
1614835200000|2021-03-04 05:20:00|8255.8|8243.8|8263.2|8251.2|8263.4|8251.4|8254.5|8242.5|0
1614835500000|2021-03-04 05:25:00|8263.1|8251.1|8260.9|8248.9|8263.2|8251.2|8257.6|8245.6|0
1614835800000|2021-03-04 05:30:00|8260.8|8248.8|8263.2|8251.2|8264.3|8252.3|8258.6|8246.6|0
1614836100000|2021-03-04 05:35:00|8262.8|8250.8|8265.7|8253.7|8265.8|8253.8|8258.8|8246.8|0
1614836400000|2021-03-04 05:40:00|8264.9|8252.9|8263.5|8251.5|8265.8|8253.8|8261.3|8249.3|0
1614836700000|2021-03-04 05:45:00|8263.6|8251.6|8261.3|8249.3|8264.7|8252.7|8260.2|8248.2|0
1614837000000|2021-03-04 05:50:00|8261.4|8249.4|8263.5|8251.5|8265.8|8253.8|8261.3|8249.3|0
1614837300000|2021-03-04 05:55:00|8263.4|8251.4|8258.8|8246.8|8263.4|8251.4|8257.8|8245.8|0
1614837600000|2021-03-04 06:00:00|8258.9|8246.9|8264.4|8252.4|8265.5|8253.5|8258.8|8246.8|0
1614837900000|2021-03-04 06:05:00|8264.8|8252.8|8268.5|8256.5|8268.5|8256.5|8263.4|8251.4|0
1614838200000|2021-03-04 06:10:00|8268.4|8256.4|8266|8254|8268.6|8256.6|8266|8254|0
1614838500000|2021-03-04 06:15:00|8266.1|8254.1|8266.9|8254.9|8268.3|8256.3|8264.6|8252.6|0
1614838800000|2021-03-04 06:20:00|8266.5|8254.5|8262.6|8250.6|8269.2|8257.2|8262.5|8250.5|0
1614839100000|2021-03-04 06:25:00|8261.8|8249.8|8258.4|8246.4|8262.7|8250.7|8258.3|8246.3|0
1614839400000|2021-03-04 06:30:00|8258.3|8246.3|8254.2|8242.2|8260.6|8248.6|8252|8240|0
1614839700000|2021-03-04 06:35:00|8253.8|8241.8|8257.3|8245.3|8259.6|8247.6|8251.9|8239.9|0
1614840000000|2021-03-04 06:40:00|8257.2|8245.2|8255|8243|8257.3|8245.3|8252.9|8240.9|0
1614840300000|2021-03-04 06:45:00|8255.1|8243.1|8262.9|8250.9|8264|8252|8255|8243|0
1614840600000|2021-03-04 06:50:00|8263.3|8251.3|8264.1|8252.1|8264.2|8252.2|8261.8|8249.8|0
1614840900000|2021-03-04 06:55:00|8264|8252|8270.6|8258.6|8270.6|8258.6|8264|8252|0
1614841200000|2021-03-04 07:00:00|8270|8258|8288.3|8283.3|8291.3|8286.3|8267.8|8256|76
1614841500000|2021-03-04 07:05:00|8287.8|8282.8|8291.8|8286.8|8293.8|8288.8|8282.8|8277.8|17
1614841800000|2021-03-04 07:10:00|8293.3|8288.3|8289.3|8284.3|8294.3|8289.3|8288.8|8283.8|15
1614842100000|2021-03-04 07:15:00|8289.8|8284.8|8288.8|8283.8|8293.8|8288.8|8285.8|8280.8|12
1614842400000|2021-03-04 07:20:00|8289.3|8284.3|8297.8|8292.8|8297.8|8292.8|8288.8|8283.8|9
1614842700000|2021-03-04 07:25:00|8298.3|8293.3|8297.8|8292.8|8301.3|8296.3|8295.8|8290.8|29
1614843000000|2021-03-04 07:30:00|8298.3|8293.3|8299.8|8294.8|8302.3|8297.3|8295.3|8290.3|35
1614843300000|2021-03-04 07:35:00|8299.3|8294.3|8302.8|8297.8|8306.8|8301.8|8299.3|8294.3|16
1614843600000|2021-03-04 07:40:00|8302.3|8297.3|8309.3|8304.3|8309.3|8304.3|8301.8|8296.8|19
1614843900000|2021-03-04 07:45:00|8307.8|8302.8|8302.3|8297.3|8308.3|8303.3|8299.8|8294.8|22
1614844200000|2021-03-04 07:50:00|8302.8|8297.8|8297.3|8292.3|8302.8|8297.8|8297.3|8292.3|16
1614844500000|2021-03-04 07:55:00|8296.8|8291.8|8289.8|8284.8|8297.3|8292.3|8286.3|8281.3|65
1614844800000|2021-03-04 08:00:00|8288.3|8283.3|8315.3|8310.3|8321.8|8316.8|8279.3|8274.3|353
1614845100000|2021-03-04 08:05:00|8313.8|8308.8|8326.3|8321.3|8328.3|8323.3|8307.3|8302.3|201
1614845400000|2021-03-04 08:10:00|8328.8|8323.8|8313.3|8308.3|8335.3|8330.3|8310.8|8305.8|265
1614845700000|2021-03-04 08:15:00|8312.8|8307.8|8319.8|8314.8|8325.3|8320.3|8304.3|8299.3|190
1614846000000|2021-03-04 08:20:00|8320.3|8315.3|8301.3|8296.3|8326.3|8321.3|8299.3|8294.3|98
1614846300000|2021-03-04 08:25:00|8300.8|8295.8|8310.3|8305.3|8317.3|8312.3|8297.3|8292.3|86
1614846600000|2021-03-04 08:30:00|8310.8|8305.8|8319.3|8314.3|8324.3|8319.3|8300.3|8295.3|68
1614846900000|2021-03-04 08:35:00|8318.8|8313.8|8337.8|8332.8|8339.3|8334.3|8318.3|8313.3|96
1614847200000|2021-03-04 08:40:00|8337.6|8332.6|8346.6|8341.6|8350.6|8345.6|8335.6|8330.6|123
1614847500000|2021-03-04 08:45:00|8346.1|8341.1|8341.1|8336.1|8352.6|8347.6|8338.1|8333.1|102
1614847800000|2021-03-04 08:50:00|8340.1|8335.1|8325.1|8320.1|8340.6|8335.6|8320.1|8315.1|82
1614848100000|2021-03-04 08:55:00|8325.6|8320.6|8334.1|8329.1|8336.1|8331.1|8324.6|8319.6|59
1614848400000|2021-03-04 09:00:00|8334.6|8329.6|8339.1|8334.1|8344.1|8339.1|8331.1|8326.1|98
1614848700000|2021-03-04 09:05:00|8338.6|8333.6|8334.1|8329.1|8343.6|8338.6|8332.1|8327.1|63
1614849000000|2021-03-04 09:10:00|8334.6|8329.6|8340.1|8335.1|8344.6|8339.6|8334.6|8329.6|100
1614849300000|2021-03-04 09:15:00|8341.1|8336.1|8345.6|8340.6|8350.6|8345.6|8338.6|8333.6|92
1614849600000|2021-03-04 09:20:00|8346.1|8341.1|8330.1|8325.1|8347.1|8342.1|8330.1|8325.1|105
1614849900000|2021-03-04 09:25:00|8329.1|8324.1|8324.1|8319.1|8329.6|8324.6|8318.6|8313.6|70
1614850200000|2021-03-04 09:30:00|8323.6|8318.6|8314.1|8309.1|8325.1|8320.1|8312.1|8307.1|49
1614850500000|2021-03-04 09:35:00|8315.6|8310.6|8313.1|8308.1|8319.1|8314.1|8306.1|8301.1|95
1614850800000|2021-03-04 09:40:00|8310.1|8305.1|8305.1|8300.1|8320.6|8315.6|8302.6|8297.6|103
1614851100000|2021-03-04 09:45:00|8304.6|8299.6|8313.1|8308.1|8314.1|8309.1|8300.1|8295.1|54
1614851400000|2021-03-04 09:50:00|8312.6|8307.6|8321.1|8316.1|8322.6|8317.6|8309.1|8304.1|44
1614851700000|2021-03-04 09:55:00|8321.6|8316.6|8320.1|8315.1|8326.1|8321.1|8318.1|8313.1|72
1614852000000|2021-03-04 10:00:00|8320.6|8315.6|8328.1|8323.1|8328.6|8323.6|8319.1|8314.1|68
1614852300000|2021-03-04 10:05:00|8327.6|8322.6|8321.6|8316.6|8332.1|8327.1|8321.1|8316.1|88
1614852600000|2021-03-04 10:10:00|8321.1|8316.1|8305.1|8300.1|8325.1|8320.1|8304.1|8299.1|97
1614852900000|2021-03-04 10:15:00|8304.6|8299.6|8291.1|8286.1|8307.6|8302.6|8291.1|8286.1|132
1614853200000|2021-03-04 10:20:00|8291.6|8286.6|8293.1|8288.1|8297.6|8292.6|8284.1|8279.1|358
1614853500000|2021-03-04 10:25:00|8292.6|8287.6|8300.6|8295.6|8302.6|8297.6|8290.1|8285.1|86
1614853800000|2021-03-04 10:30:00|8300.1|8295.1|8306.1|8301.1|8307.1|8302.1|8298.1|8293.1|87
1614854100000|2021-03-04 10:35:00|8305.6|8300.6|8301.6|8296.6|8307.1|8302.1|8296.6|8291.6|75
1614854400000|2021-03-04 10:40:00|8302.1|8297.1|8303.1|8298.1|8303.1|8298.1|8297.6|8292.6|46
1614854700000|2021-03-04 10:45:00|8302.6|8297.6|8308.1|8303.1|8312.1|8307.1|8297.1|8292.1|64
1614855000000|2021-03-04 10:50:00|8307.6|8302.6|8313.1|8308.1|8313.6|8308.6|8303.6|8298.6|38
1614855300000|2021-03-04 10:55:00|8313.6|8308.6|8324.1|8319.1|8324.1|8319.1|8312.1|8307.1|67
1614855600000|2021-03-04 11:00:00|8324.6|8319.6|8322.6|8317.6|8325.6|8320.6|8319.6|8314.6|32
1614855900000|2021-03-04 11:05:00|8322.1|8317.1|8321.6|8316.6|8324.1|8319.1|8316.6|8311.6|55
1614856200000|2021-03-04 11:10:00|8321.1|8316.1|8304.1|8299.1|8321.1|8316.1|8299.1|8294.1|69
1614856500000|2021-03-04 11:15:00|8303.6|8298.6|8299.1|8294.1|8305.1|8300.1|8298.6|8293.6|37
1614856800000|2021-03-04 11:20:00|8299.6|8294.6|8299.1|8294.1|8304.6|8299.6|8295.1|8290.1|47
1614857100000|2021-03-04 11:25:00|8298.6|8293.6|8295.6|8290.6|8300.1|8295.1|8290.6|8285.6|44
1614857400000|2021-03-04 11:30:00|8296.1|8291.1|8309.1|8304.1|8309.6|8304.6|8293.1|8288.1|50
1614857700000|2021-03-04 11:35:00|8309.6|8304.6|8320.1|8315.1|8322.1|8317.1|8307.1|8302.1|73
1614858000000|2021-03-04 11:40:00|8320.6|8315.6|8320.6|8315.6|8323.6|8318.6|8317.1|8312.1|85
1614858300000|2021-03-04 11:45:00|8321.1|8316.1|8326.6|8321.6|8329.1|8324.1|8320.6|8315.6|57
1614858600000|2021-03-04 11:50:00|8327.6|8322.6|8331.1|8326.1|8334.6|8329.6|8326.6|8321.6|55
1614858900000|2021-03-04 11:55:00|8332.1|8327.1|8324.6|8319.6|8336.1|8331.1|8324.6|8319.6|53
1614859200000|2021-03-04 12:00:00|8325.1|8320.1|8320.1|8315.1|8331.6|8326.6|8317.1|8312.1|61
1614859500000|2021-03-04 12:05:00|8320.6|8315.6|8310.1|8305.1|8321.1|8316.1|8308.1|8303.1|48
1614859800000|2021-03-04 12:10:00|8310.6|8305.6|8320.1|8315.1|8320.6|8315.6|8310.6|8305.6|33
1614860100000|2021-03-04 12:15:00|8320.6|8315.6|8325.6|8320.6|8326.1|8321.1|8319.1|8314.1|27
1614860400000|2021-03-04 12:20:00|8325.1|8320.1|8320.1|8315.1|8327.1|8322.1|8316.1|8311.1|48
1614860700000|2021-03-04 12:25:00|8319.6|8314.6|8322.1|8317.1|8322.6|8317.6|8314.6|8309.6|37
1614861000000|2021-03-04 12:30:00|8322.6|8317.6|8309.1|8304.1|8325.1|8320.1|8308.1|8303.1|74
1614861300000|2021-03-04 12:35:00|8309.6|8304.6|8317.1|8312.1|8318.1|8313.1|8309.1|8304.1|43
1614861600000|2021-03-04 12:40:00|8317.5|8312.5|8318.5|8313.5|8320.5|8315.5|8316.5|8311.5|27
1614861900000|2021-03-04 12:45:00|8319|8314|8318|8313|8321.5|8316.5|8314.5|8309.5|37
1614862200000|2021-03-04 12:50:00|8317.5|8312.5|8322|8317|8323.5|8318.5|8315|8310|39
1614862500000|2021-03-04 12:55:00|8321.5|8316.5|8323|8318|8323.5|8318.5|8317.5|8312.5|29
1614862800000|2021-03-04 13:00:00|8322.5|8317.5|8322.5|8317.5|8326.5|8321.5|8322|8317|21
1614863100000|2021-03-04 13:05:00|8323|8318|8320.5|8315.5|8326|8321|8318.5|8313.5|39
1614863400000|2021-03-04 13:10:00|8320|8315|8321|8316|8322.5|8317.5|8316.5|8311.5|26
1614863700000|2021-03-04 13:15:00|8321.5|8316.5|8328.5|8323.5|8328.5|8323.5|8321.5|8316.5|22
1614864000000|2021-03-04 13:20:00|8328|8323|8332.5|8327.5|8335|8330|8326.5|8321.5|57
1614864300000|2021-03-04 13:25:00|8333|8328|8327.5|8322.5|8333.5|8328.5|8326.5|8321.5|39
1614864600000|2021-03-04 13:30:00|8328|8323|8333.5|8328.5|8337.5|8332.5|8326.5|8321.5|48
1614864900000|2021-03-04 13:35:00|8334|8329|8336.5|8331.5|8339|8334|8333|8328|51
1614865200000|2021-03-04 13:40:00|8337|8332|8337.5|8332.5|8343|8338|8336.5|8331.5|63
1614865500000|2021-03-04 13:45:00|8338|8333|8336.5|8331.5|8343|8338|8335.5|8330.5|37
1614865800000|2021-03-04 13:50:00|8336|8331|8344.5|8339.5|8345.5|8340.5|8335.5|8330.5|33
1614866100000|2021-03-04 13:55:00|8344|8339|8346.5|8341.5|8346.5|8341.5|8341|8336|31
1614866400000|2021-03-04 14:00:00|8347.5|8342.5|8347.5|8342.5|8353.5|8348.5|8345.5|8340.5|41
1614866700000|2021-03-04 14:05:00|8348|8343|8351.5|8346.5|8355|8350|8347.5|8342.5|81
1614867000000|2021-03-04 14:10:00|8351|8346|8354|8349|8355.5|8350.5|8349.5|8344.5|33
1614867300000|2021-03-04 14:15:00|8355.5|8350.5|8353.5|8348.5|8358.5|8353.5|8350|8345|40
1614867600000|2021-03-04 14:20:00|8353|8348|8351.5|8346.5|8353.5|8348.5|8348.5|8343.5|38
1614867900000|2021-03-04 14:25:00|8352|8347|8350.5|8345.5|8355.5|8350.5|8344.5|8339.5|60
1614868200000|2021-03-04 14:30:00|8350|8345|8365|8360|8365|8360|8345.5|8340.5|264
1614868500000|2021-03-04 14:35:00|8366|8361|8383|8378|8384.5|8379.5|8365.5|8360.5|306
1614868800000|2021-03-04 14:40:00|8382|8377|8383.5|8378.5|8386|8381|8378.5|8373.5|139
1614869100000|2021-03-04 14:45:00|8384|8379|8352.5|8347.5|8386.5|8381.5|8352.5|8347.5|158
1614869400000|2021-03-04 14:50:00|8352|8347|8352.5|8347.5|8356|8351|8345.5|8340.5|217
1614869700000|2021-03-04 14:55:00|8353|8348|8362|8357|8364|8359|8350|8345|106
1614870000000|2021-03-04 15:00:00|8362.5|8357.5|8341|8336|8370|8365|8340.5|8335.5|124
1614870300000|2021-03-04 15:05:00|8341.5|8336.5|8334.5|8329.5|8342.5|8337.5|8332|8327|167
1614870600000|2021-03-04 15:10:00|8333.9|8328.9|8339.9|8334.9|8340.4|8335.4|8325.9|8320.9|74
1614870900000|2021-03-04 15:15:00|8339.4|8334.4|8343.9|8338.9|8346.9|8341.9|8335.4|8330.4|116
1614871200000|2021-03-04 15:20:00|8343.4|8338.4|8350.9|8345.9|8358.9|8353.9|8343.4|8338.4|119
1614871500000|2021-03-04 15:25:00|8350.4|8345.4|8346.4|8341.4|8351.9|8346.9|8340.4|8335.4|84
1614871800000|2021-03-04 15:30:00|8346.9|8341.9|8344.4|8339.4|8349.9|8344.9|8341.4|8336.4|78
1614872100000|2021-03-04 15:35:00|8344.9|8339.9|8349.4|8344.4|8353.4|8348.4|8343.9|8338.9|97
1614872400000|2021-03-04 15:40:00|8349.9|8344.9|8349.9|8344.9|8350.9|8345.9|8344.9|8339.9|103
1614872700000|2021-03-04 15:45:00|8350.4|8345.4|8348.9|8343.9|8353.4|8348.4|8344.4|8339.4|99
1614873000000|2021-03-04 15:50:00|8349.4|8344.4|8336.9|8331.9|8352.9|8347.9|8333.4|8328.4|76
1614873300000|2021-03-04 15:55:00|8337.4|8332.4|8348.9|8343.9|8354.4|8349.4|8336.9|8331.9|82
1614873600000|2021-03-04 16:00:00|8349.4|8344.4|8352.9|8347.9|8354.9|8349.9|8345.4|8340.4|112
1614873900000|2021-03-04 16:05:00|8353.4|8348.4|8355.9|8350.9|8356.4|8351.4|8339.9|8334.9|132
1614874200000|2021-03-04 16:10:00|8356.4|8351.4|8341.9|8336.9|8360.9|8355.9|8341.9|8336.9|84
1614874500000|2021-03-04 16:15:00|8342.4|8337.4|8353.9|8348.9|8357.9|8352.9|8337.4|8332.4|82
1614874800000|2021-03-04 16:20:00|8354.4|8349.4|8358.4|8353.4|8361.4|8356.4|8351.9|8346.9|110
1614875100000|2021-03-04 16:25:00|8358.9|8353.9|8353.4|8348.4|8360.4|8355.4|8346.9|8341.9|191
1614875400000|2021-03-04 16:30:00|8353.9|8347.9|8356.9|8350.9|8372.9|8366.9|8353.9|8347.9|389
1614875700000|2021-03-04 16:35:00|8357.9|8349.9|8373.9|8366.9|8375.9|8368.9|8356.9|8349.9|67
1614876000000|2021-03-04 16:40:00|8372.9|8365.9|8373.9|8367.9|8376.9|8370.9|8370.9|8363.9|38
1614876300000|2021-03-04 16:45:00|8374.9|8366.9|8377.9|8370.9|8381.9|8374.9|8373.9|8366.9|51
1614876600000|2021-03-04 16:50:00|8378.9|8371.9|8374.9|8367.9|8378.9|8371.9|8372.9|8365.9|7
1614876900000|2021-03-04 16:55:00|8373.9|8366.9|8372.9|8365.9|8376.9|8369.9|8369.9|8362.9|28
1614877200000|2021-03-04 17:00:00|8373.9|8366.9|8384.9|8377.9|8384.9|8377.9|8373.9|8366.9|17
1614877500000|2021-03-04 17:05:00|8383.9|8376.9|8385.9|8378.9|8385.9|8378.9|8380.9|8372.9|97
1614877800000|2021-03-04 17:10:00|8384.9|8377.9|8372.9|8364.9|8385.9|8378.9|8367.9|8360.9|39
1614878100000|2021-03-04 17:15:00|8370.9|8363.9|8375.9|8368.9|8386.9|8379.9|8369.9|8362.9|41
1614878400000|2021-03-04 17:20:00|8377.9|8369.9|8357.9|8350.9|8383.9|8374.9|8354.9|8347.9|79
1614878700000|2021-03-04 17:25:00|8356.9|8349.9|8360.9|8354.9|8361.9|8354.9|8345.9|8338.9|72
1614879000000|2021-03-04 17:30:00|8359.9|8353.9|8349.9|8342.9|8360.9|8353.9|8347.9|8337.9|80
1614879300000|2021-03-04 17:35:00|8350.9|8343.9|8361.9|8354.9|8364.9|8356.9|8347.9|8340.9|33
1614879600000|2021-03-04 17:40:00|8360.9|8352.9|8353.9|8346.9|8365.9|8358.9|8350.9|8343.9|18
1614879900000|2021-03-04 17:45:00|8352.9|8345.9|8345.9|8338.9|8353.9|8346.9|8342.9|8335.9|24
1614880200000|2021-03-04 17:50:00|8344.9|8337.9|8337.9|8330.9|8354.9|8347.9|8337.9|8329.9|22
1614880500000|2021-03-04 17:55:00|8338.9|8329.9|8337.9|8330.9|8338.9|8330.9|8327.9|8320.9|48
1614880800000|2021-03-04 18:00:00|8336.9|8329.9|8349.9|8340.9|8349.9|8341.9|8332.9|8324.9|9
1614881100000|2021-03-04 18:05:00|8348.9|8338.9|8330.9|8322.9|8348.9|8338.9|8326.9|8319.9|30
1614881400000|2021-03-04 18:10:00|8329.9|8321.9|8321.9|8313.9|8331.9|8323.9|8320.9|8313.9|10
1614881700000|2021-03-04 18:15:00|8320.9|8311.9|8327.9|8319.9|8330.9|8323.9|8317.9|8310.9|32
1614882000000|2021-03-04 18:20:00|8326.9|8318.9|8319.9|8311.9|8326.9|8319.9|8312.9|8304.9|21
1614882300000|2021-03-04 18:25:00|8318.9|8310.9|8323.9|8316.9|8325.9|8317.9|8310.9|8302.9|15
1614882600000|2021-03-04 18:30:00|8322.9|8315.9|8313.9|8305.9|8323.9|8316.9|8311.9|8304.9|6
1614882900000|2021-03-04 18:35:00|8314.9|8306.9|8322.9|8314.9|8325.9|8318.9|8312.9|8304.9|8
1614883200000|2021-03-04 18:40:00|8320.9|8313.9|8310.9|8303.9|8322.9|8315.9|8308.9|8300.9|10
1614883500000|2021-03-04 18:45:00|8309.9|8302.9|8297.9|8289.9|8312.9|8304.9|8295.9|8285.9|51
1614883800000|2021-03-04 18:50:00|8296.9|8288.9|8286.9|8278.9|8297.9|8290.9|8278.9|8269.9|33
1614884100000|2021-03-04 18:55:00|8285.9|8277.9|8279.1|8267.1|8291.9|8283.9|8270.4|8261.9|33
1614884400000|2021-03-04 19:00:00|8279|8267|8288.7|8276.7|8294|8282|8278.8|8266.8|0
1614884700000|2021-03-04 19:05:00|8288.6|8276.6|8314.7|8302.7|8317|8305|8286.2|8274.2|0
1614885000000|2021-03-04 19:10:00|8314.6|8302.6|8310.4|8298.4|8315.4|8303.4|8305.1|8293.1|0
1614885300000|2021-03-04 19:15:00|8308.5|8296.5|8307.7|8295.7|8313.3|8301.3|8299.2|8287.2|0
1614885600000|2021-03-04 19:20:00|8307.8|8295.8|8314.8|8302.8|8314.9|8302.9|8307.6|8295.6|0
1614885900000|2021-03-04 19:25:00|8314.9|8302.9|8322.4|8310.4|8326.6|8314.6|8314.7|8302.7|0
1614886200000|2021-03-04 19:30:00|8322.2|8310.2|8310.9|8298.9|8322.6|8310.6|8309.5|8297.5|0
1614886500000|2021-03-04 19:35:00|8311.1|8299.1|8308.4|8296.4|8314.8|8302.8|8302|8290|0
1614886800000|2021-03-04 19:40:00|8307.5|8295.5|8327.1|8315.1|8327.2|8315.2|8304.8|8292.8|0
1614887100000|2021-03-04 19:45:00|8326.9|8314.9|8337.3|8325.3|8341.8|8329.8|8321.9|8309.9|0
1614887400000|2021-03-04 19:50:00|8337.4|8325.4|8337.3|8325.3|8339.4|8327.4|8327|8315|0
1614887700000|2021-03-04 19:55:00|8337.4|8325.4|8335.4|8323.4|8339.8|8327.8|8332.6|8320.6|0
1614888000000|2021-03-04 20:00:00|8335.3|8323.3|8322|8310|8337.7|8325.7|8321.7|8309.7|0
1614888300000|2021-03-04 20:05:00|8322.1|8310.1|8316.8|8304.8|8329.7|8317.7|8316.7|8304.7|0
1614888600000|2021-03-04 20:10:00|8316.7|8304.7|8315.6|8303.6|8321.1|8309.1|8310.9|8298.9|0
1614888900000|2021-03-04 20:15:00|8315.4|8303.4|8315.3|8303.3|8320.2|8308.2|8310.2|8298.2|0
1614889200000|2021-03-04 20:20:00|8315.1|8303.1|8309.4|8297.4|8315.4|8303.4|8305.3|8293.3|0
1614889500000|2021-03-04 20:25:00|8308.4|8296.4|8325.2|8313.2|8328.3|8316.3|8308.1|8296.1|0
1614889800000|2021-03-04 20:30:00|8324.9|8312.9|8328.9|8316.9|8335.9|8323.9|8320.7|8308.7|0
1614890100000|2021-03-04 20:35:00|8328.8|8316.8|8319.6|8307.6|8333.7|8321.7|8314.5|8302.5|0
1614890400000|2021-03-04 20:40:00|8319.5|8307.5|8326.8|8314.8|8333.8|8321.8|8318.9|8306.9|0
1614890700000|2021-03-04 20:45:00|8326.9|8314.9|8324.6|8312.6|8332.3|8320.3|8319.4|8307.4|0
1614891000000|2021-03-04 20:50:00|8324.8|8312.8|8318.7|8306.7|8334.8|8322.8|8317.5|8305.5|0
1614891300000|2021-03-04 20:55:00|8318.5|8306.5|8328.1|8316.1|8328.8|8316.8|8311.4|8299.4|0
1614891600000|2021-03-04 21:00:00|8328|8316|8340.3|8328.3|8344.8|8332.8|8327.9|8315.9|0
1614891900000|2021-03-04 21:05:00|8340.7|8328.7|8338.2|8326.2|8345.3|8333.3|8337.3|8325.3|0
1614892200000|2021-03-04 21:10:00|8337.8|8325.8|8340.9|8328.9|8342.7|8330.7|8335.7|8323.7|0
1614892500000|2021-03-04 21:15:00|8341.3|8329.3|8339.5|8327.5|8341.6|8329.6|8339.5|8327.5|0
1614892800000|2021-03-04 21:20:00|8339.7|8327.7|8340.1|8328.1|8340.1|8328.1|8339.1|8327.1|0
1614893100000|2021-03-04 21:25:00|8340.3|8328.3|8340.1|8328.1|8340.7|8328.7|8339.5|8327.5|0
1614893400000|2021-03-04 21:30:00|8340|8328|8341.9|8329.9|8341.9|8329.9|8335.3|8323.3|0
1614893700000|2021-03-04 21:35:00|8341.8|8329.8|8342.3|8330.3|8343.5|8331.5|8339.9|8327.9|0
1614894000000|2021-03-04 21:40:00|8341.4|8329.4|8340.3|8328.3|8341.9|8329.9|8339.9|8327.9|0
1614894300000|2021-03-04 21:45:00|8340.4|8328.4|8335.3|8323.3|8341|8329|8334.4|8322.4|0
1614894600000|2021-03-04 21:50:00|8334.9|8322.9|8329.9|8317.9|8335.3|8323.3|8329.9|8317.9|0
1614894900000|2021-03-04 21:55:00|8329.5|8317.5|8329.5|8317.5|8331|8319|8327.9|8315.9|0
1614895200000|2021-03-04 22:00:00|8329.7|8317.7|8330.1|8318.1|8330.3|8318.3|8329.5|8317.5|0
1614895500000|2021-03-04 22:05:00|8330.3|8318.3|8330.5|8318.5|8330.9|8318.9|8330.1|8318.1|0
1614895800000|2021-03-04 22:10:00|8330.3|8318.3|8328.8|8316.8|8330.5|8318.5|8328.4|8316.4|0
1614896100000|2021-03-04 22:15:00|8329|8317|8329.7|8317.7|8329.9|8317.9|8329|8317|0
1614896400000|2021-03-04 22:20:00|8329.9|8317.9|8329.9|8317.9|8329.9|8317.9|8328.4|8316.4|0
1614896700000|2021-03-04 22:25:00|8330.1|8318.1|8330.5|8318.5|8330.5|8318.5|8330.1|8318.1|0
1614897000000|2021-03-04 22:30:00|8330.7|8318.7|8329.2|8317.2|8331.1|8319.1|8329.2|8317.2|0
1614897300000|2021-03-04 22:35:00|8329.7|8317.7|8333.6|8321.6|8333.6|8321.6|8329.7|8317.7|0
1614897600000|2021-03-04 22:40:00|8333.8|8321.8|8332.3|8320.3|8333.8|8321.8|8332.1|8320.1|0
1614897900000|2021-03-04 22:45:00|8333|8321|8330.7|8318.7|8333.2|8321.2|8330.5|8318.5|0
1614898200000|2021-03-04 22:50:00|8331.3|8319.3|8328.8|8316.8|8331.5|8319.5|8328.8|8316.8|0
1614898500000|2021-03-04 22:55:00|8329.1|8317.1|8328.8|8316.8|8329.5|8317.5|8328|8316|0
1614898800000|2021-03-04 23:00:00|8328.7|8316.7|8323.5|8311.5|8334.1|8322.1|8322.1|8310.1|0
1614899100000|2021-03-04 23:05:00|8324.2|8312.2|8325.5|8313.5|8329.1|8317.1|8320.8|8308.8|0
1614899400000|2021-03-04 23:10:00|8325.7|8313.7|8337.5|8325.5|8340.9|8328.9|8325.5|8313.5|0
1614899700000|2021-03-04 23:15:00|8338|8326|8328.2|8316.2|8339.8|8327.8|8328.2|8316.2|0
1614900000000|2021-03-04 23:20:00|8328|8316|8325.9|8313.9|8331|8319|8319.6|8307.6|0
1614900300000|2021-03-04 23:25:00|8325.5|8313.5|8327.5|8315.5|8327.5|8315.5|8320.5|8308.5|0
1614900600000|2021-03-04 23:30:00|8327.3|8315.3|8333.6|8321.6|8333.9|8321.9|8323|8311|0
1614900900000|2021-03-04 23:35:00|8333.7|8321.7|8327.5|8315.5|8333.9|8321.9|8325.9|8313.9|0
1614901200000|2021-03-04 23:40:00|8327.1|8315.1|8325.9|8313.9|8332.5|8320.5|8325.7|8313.7|0
1614901500000|2021-03-04 23:45:00|8325.7|8313.7|8318.1|8306.1|8325.7|8313.7|8316.9|8304.9|0
1614901800000|2021-03-04 23:50:00|8318.5|8306.5|8318.5|8306.5|8322.6|8310.6|8317.6|8305.6|0
1614902100000|2021-03-04 23:55:00|8318.6|8306.6|8316|8304|8322.1|8310.1|8315.1|8303.1|0
1614902400000|2021-03-05 00:00:00|8315.1|8303.1|8310.2|8298.2|8319.6|8307.6|8310.2|8298.2|0
1614902700000|2021-03-05 00:05:00|8310.1|8298.1|8302.7|8290.7|8314.2|8302.2|8301.6|8289.6|0
1614903000000|2021-03-05 00:10:00|8302.6|8290.6|8298.4|8286.4|8304.7|8292.7|8295.4|8283.4|0
1614903300000|2021-03-05 00:15:00|8298.6|8286.6|8284.7|8272.7|8300.4|8288.4|8280.5|8268.5|0
1614903600000|2021-03-05 00:20:00|8284.8|8272.8|8279|8267|8287|8275|8276.6|8264.6|0
1614903900000|2021-03-05 00:25:00|8278.9|8266.9|8287.6|8275.6|8287.6|8275.6|8276.8|8264.8|0
1614904200000|2021-03-05 00:30:00|8287.2|8275.2|8278.6|8266.6|8287.2|8275.2|8278.6|8266.6|0
1614904500000|2021-03-05 00:35:00|8278.5|8266.5|8278.7|8266.7|8279.8|8267.8|8276.3|8264.3|0
1614904800000|2021-03-05 00:40:00|8279.5|8267.5|8283.9|8271.9|8285.3|8273.3|8276.3|8264.3|0
1614905100000|2021-03-05 00:45:00|8283.5|8271.5|8284.9|8272.9|8285.2|8273.2|8280.5|8268.5|0
1614905400000|2021-03-05 00:50:00|8284.8|8272.8|8288.3|8276.3|8288.3|8276.3|8282.7|8270.7|0
1614905700000|2021-03-05 00:55:00|8287.9|8275.9|8282.5|8270.5|8287.9|8275.9|8280.3|8268.3|0
1614906000000|2021-03-05 01:00:00|8282.6|8270.6|8278.4|8266.4|8282.6|8270.6|8275.8|8263.8|0
1614906300000|2021-03-05 01:05:00|8278.5|8266.5|8274.2|8262.2|8278.5|8266.5|8267|8255|0
1614906600000|2021-03-05 01:10:00|8274.1|8262.1|8267.3|8255.3|8274.3|8262.3|8267.3|8255.3|0
1614906900000|2021-03-05 01:15:00|8267.2|8255.2|8271.6|8259.6|8276.1|8264.1|8267.2|8255.2|0
1614907200000|2021-03-05 01:20:00|8271.2|8259.2|8274.2|8262.2|8276.4|8264.4|8264.9|8252.9|0
1614907500000|2021-03-05 01:25:00|8274.1|8262.1|8276.6|8264.6|8278.8|8266.8|8269.7|8257.7|0
1614907800000|2021-03-05 01:30:00|8276.5|8264.5|8280.4|8268.4|8282.6|8270.6|8267.5|8255.5|0
1614908100000|2021-03-05 01:35:00|8280.3|8268.3|8295.9|8283.9|8296|8284|8279.2|8267.2|0
1614908400000|2021-03-05 01:40:00|8295.1|8283.1|8298.1|8286.1|8298.1|8286.1|8290.4|8278.4|0
1614908700000|2021-03-05 01:45:00|8298.2|8286.2|8304.9|8292.9|8304.9|8292.9|8293.7|8281.7|0
1614909000000|2021-03-05 01:50:00|8304.8|8292.8|8298.4|8286.4|8304.9|8292.9|8296.1|8284.1|0
1614909300000|2021-03-05 01:55:00|8298.3|8286.3|8291.7|8279.7|8298.4|8286.4|8291.7|8279.7|0
1614909600000|2021-03-05 02:00:00|8292.1|8280.1|8286.3|8274.3|8294|8282|8284.1|8272.1|0
1614909900000|2021-03-05 02:05:00|8285.4|8273.4|8280.8|8268.8|8289.9|8277.9|8280.7|8268.7|0
1614910200000|2021-03-05 02:10:00|8280.7|8268.7|8289.6|8277.6|8289.7|8277.7|8280.7|8268.7|0
1614910500000|2021-03-05 02:15:00|8289.7|8277.7|8289.6|8277.6|8291.9|8279.9|8287.3|8275.3|0
1614910800000|2021-03-05 02:20:00|8290.4|8278.4|8298.9|8286.9|8301.1|8289.1|8290.4|8278.4|0
1614911100000|2021-03-05 02:25:00|8299|8287|8294.4|8282.4|8301.2|8289.2|8292.1|8280.1|0
1614911400000|2021-03-05 02:30:00|8294|8282|8300.9|8288.9|8303.2|8291.2|8289.7|8277.7|0
1614911700000|2021-03-05 02:35:00|8300.5|8288.5|8301|8289|8303.2|8291.2|8296.4|8284.4|0
1614912000000|2021-03-05 02:40:00|8301.1|8289.1|8301.1|8289.1|8303.2|8291.2|8298.8|8286.8|0
1614912300000|2021-03-05 02:45:00|8301.5|8289.5|8312.6|8300.6|8312.6|8300.6|8301.1|8289.1|0
1614912600000|2021-03-05 02:50:00|8312.7|8300.7|8313.8|8301.8|8314.9|8302.9|8312.6|8300.6|0
1614912900000|2021-03-05 02:55:00|8312.7|8300.7|8319.5|8307.5|8319.5|8307.5|8312.7|8300.7|0
1614913200000|2021-03-05 03:00:00|8319.4|8307.4|8319.6|8307.6|8321.9|8309.9|8317.1|8305.1|0
1614913500000|2021-03-05 03:05:00|8319.7|8307.7|8315.1|8303.1|8321.9|8309.9|8312.8|8300.8|0
1614913800000|2021-03-05 03:10:00|8315.2|8303.2|8322.8|8310.8|8322.9|8310.9|8315.1|8303.1|0
1614914100000|2021-03-05 03:15:00|8322.9|8310.9|8316.1|8304.1|8322.9|8310.9|8316.1|8304.1|0
1614914400000|2021-03-05 03:20:00|8316.2|8304.2|8318.3|8306.3|8318.4|8306.4|8316.1|8304.1|0
1614914700000|2021-03-05 03:25:00|8318.4|8306.4|8318.2|8306.2|8320.6|8308.6|8315.9|8303.9|0
1614915000000|2021-03-05 03:30:00|8318.1|8306.1|8336.4|8324.4|8336.5|8324.5|8318.1|8306.1|0
1614915300000|2021-03-05 03:35:00|8336.5|8324.5|8338.9|8326.9|8341.1|8329.1|8334.2|8322.2|0
1614915600000|2021-03-05 03:40:00|8338.5|8326.5|8336.6|8324.6|8338.9|8326.9|8332.3|8320.3|0
1614915900000|2021-03-05 03:45:00|8336.5|8324.5|8334.5|8322.5|8343.3|8331.3|8334.4|8322.4|0
1614916200000|2021-03-05 03:50:00|8334.9|8322.9|8345.5|8333.5|8347.7|8335.7|8334.5|8322.5|0
1614916500000|2021-03-05 03:55:00|8345.6|8333.6|8351.4|8339.4|8351.4|8339.4|8344.4|8332.4|0
1614916800000|2021-03-05 04:00:00|8351|8339|8340.3|8328.3|8351|8339|8340.3|8328.3|0
1614917100000|2021-03-05 04:05:00|8340.4|8328.4|8342.6|8330.6|8344.8|8332.8|8340.3|8328.3|0
1614917400000|2021-03-05 04:10:00|8341.5|8329.5|8340.3|8328.3|8344.7|8332.7|8340.2|8328.2|0
1614917700000|2021-03-05 04:15:00|8340.2|8328.2|8338.1|8326.1|8340.3|8328.3|8335.8|8323.8|0
1614918000000|2021-03-05 04:20:00|8338|8326|8342.5|8330.5|8342.5|8330.5|8335.9|8323.9|0
1614918300000|2021-03-05 04:25:00|8342.6|8330.6|8346.8|8334.8|8349.2|8337.2|8342.6|8330.6|0
1614918600000|2021-03-05 04:30:00|8347.2|8335.2|8344.4|8332.4|8351.3|8339.3|8344.4|8332.4|0
1614918900000|2021-03-05 04:35:00|8344.5|8332.5|8345.5|8333.5|8346.7|8334.7|8344.4|8332.4|0
1614919200000|2021-03-05 04:40:00|8345.1|8333.1|8340|8328|8346.6|8334.6|8340|8328|0
1614919500000|2021-03-05 04:45:00|8339.9|8327.9|8342.2|8330.2|8344.4|8332.4|8337.8|8325.8|0
1614919800000|2021-03-05 04:50:00|8342.3|8330.3|8337.7|8325.7|8344.5|8332.5|8337.7|8325.7|0
1614920100000|2021-03-05 04:55:00|8336.9|8324.9|8323.8|8311.8|8336.9|8324.9|8322.8|8310.8|0
1614920400000|2021-03-05 05:00:00|8323.4|8311.4|8329.6|8317.6|8333.8|8321.8|8322.8|8310.8|0
1614920700000|2021-03-05 05:05:00|8330|8318|8329.4|8317.4|8331.8|8319.8|8320.5|8308.5|0
1614921000000|2021-03-05 05:10:00|8329.3|8317.3|8323.8|8311.8|8329.3|8317.3|8321.5|8309.5|0
1614921300000|2021-03-05 05:15:00|8323.4|8311.4|8323.9|8311.9|8326.1|8314.1|8320.5|8308.5|0
1614921600000|2021-03-05 05:20:00|8323.5|8311.5|8326.4|8314.4|8326.4|8314.4|8321.7|8309.7|0
1614921900000|2021-03-05 05:25:00|8326.3|8314.3|8321.9|8309.9|8328.5|8316.5|8321.8|8309.8|0
1614922200000|2021-03-05 05:30:00|8321.8|8309.8|8333.2|8321.2|8334.4|8322.4|8319.7|8307.7|0
1614922500000|2021-03-05 05:35:00|8333.3|8321.3|8338.7|8326.7|8340.9|8328.9|8332.1|8320.1|0
1614922800000|2021-03-05 05:40:00|8339.1|8327.1|8341.3|8329.3|8341.3|8329.3|8338.9|8326.9|0
1614923100000|2021-03-05 05:45:00|8341.2|8329.2|8344.7|8332.7|8345.9|8333.9|8339|8327|0
1614923400000|2021-03-05 05:50:00|8345.1|8333.1|8350.5|8338.5|8350.5|8338.5|8343.6|8331.6|0
1614923700000|2021-03-05 05:55:00|8350.4|8338.4|8350.6|8338.6|8354.9|8342.9|8348.2|8336.2|0
1614924000000|2021-03-05 06:00:00|8351.4|8339.4|8348.2|8336.2|8354.7|8342.7|8346.1|8334.1|0
1614924300000|2021-03-05 06:05:00|8348.3|8336.3|8343.7|8331.7|8352.7|8340.7|8341.4|8329.4|0
1614924600000|2021-03-05 06:10:00|8343.8|8331.8|8339.4|8327.4|8345.9|8333.9|8337|8325|0
1614924900000|2021-03-05 06:15:00|8339.3|8327.3|8342.8|8330.8|8343.9|8331.9|8339.3|8327.3|0
1614925200000|2021-03-05 06:20:00|8343.2|8331.2|8332.8|8320.8|8343.9|8331.9|8332.8|8320.8|0
1614925500000|2021-03-05 06:25:00|8333.6|8321.6|8339.2|8327.2|8339.4|8327.4|8333.6|8321.6|0
1614925800000|2021-03-05 06:30:00|8339.3|8327.3|8339.1|8327.1|8339.3|8327.3|8337|8325|0
1614926100000|2021-03-05 06:35:00|8338.7|8326.7|8334.7|8322.7|8339.1|8327.1|8332.3|8320.3|0
1614926400000|2021-03-05 06:40:00|8334.6|8322.6|8334.5|8322.5|8338.1|8326.1|8334.5|8322.5|0
1614926700000|2021-03-05 06:45:00|8333.9|8321.9|8326.4|8314.4|8333.9|8321.9|8326.4|8314.4|0
1614927000000|2021-03-05 06:50:00|8326.5|8314.5|8330.9|8318.9|8333.1|8321.1|8326.5|8314.5|0
1614927300000|2021-03-05 06:55:00|8331|8319|8338.6|8326.6|8338.6|8326.6|8329.9|8317.9|0
1614927600000|2021-03-05 07:00:00|8337.9|8325.9|8321.9|8316.9|8340.3|8328.3|8312.4|8307.4|45
1614927900000|2021-03-05 07:05:00|8321.4|8316.4|8309.9|8304.9|8321.4|8316.4|8306.4|8301.4|14
1614928200000|2021-03-05 07:10:00|8311.9|8306.9|8308.9|8303.9|8314.4|8309.4|8304.4|8299.4|6
1614928500000|2021-03-05 07:15:00|8309.9|8304.9|8313.4|8308.4|8313.4|8308.4|8306.9|8301.9|12
1614928800000|2021-03-05 07:20:00|8312.9|8307.9|8301.4|8296.4|8312.9|8307.9|8300.9|8295.9|12
1614929100000|2021-03-05 07:25:00|8300.9|8295.9|8303.9|8298.9|8306.9|8301.9|8300.9|8295.9|9
1614929400000|2021-03-05 07:30:00|8302.4|8297.4|8305.9|8300.9|8309.9|8304.9|8300.4|8295.4|15
1614929700000|2021-03-05 07:35:00|8303.9|8298.9|8308.9|8303.9|8310.9|8305.9|8302.4|8297.4|19
1614930000000|2021-03-05 07:40:00|8308.4|8303.4|8305.4|8300.4|8308.9|8303.9|8303.9|8298.9|10
1614930300000|2021-03-05 07:45:00|8304.9|8299.9|8308.4|8303.4|8308.4|8303.4|8301.9|8296.9|13
1614930600000|2021-03-05 07:50:00|8307.9|8302.9|8316.4|8311.4|8316.4|8311.4|8303.9|8298.9|41
1614930900000|2021-03-05 07:55:00|8317.9|8312.9|8321.4|8316.4|8322.4|8317.4|8312.9|8307.9|49
1614931200000|2021-03-05 08:00:00|8325.9|8320.9|8307.9|8302.9|8329.9|8324.9|8305.4|8300.4|320
1614931500000|2021-03-05 08:05:00|8308.4|8303.4|8279.9|8274.9|8315.4|8310.4|8278.9|8273.9|197
1614931800000|2021-03-05 08:10:00|8278.9|8273.9|8276.9|8271.9|8296.4|8291.4|8272.4|8267.4|166
1614932100000|2021-03-05 08:15:00|8276.4|8271.4|8270.9|8265.9|8278.9|8273.9|8264.4|8259.4|156
1614932400000|2021-03-05 08:20:00|8269.9|8264.9|8253.4|8248.4|8273.9|8268.9|8249.9|8244.9|128
1614932700000|2021-03-05 08:25:00|8252.9|8247.9|8273.4|8268.4|8274.9|8269.9|8241.9|8236.9|138
1614933000000|2021-03-05 08:30:00|8273.9|8268.9|8259.9|8254.9|8274.9|8269.9|8256.4|8251.4|81
1614933300000|2021-03-05 08:35:00|8260.4|8255.4|8248.4|8243.4|8260.9|8255.9|8242.4|8237.4|132
1614933600000|2021-03-05 08:40:00|8247.8|8242.8|8265.3|8260.3|8266.3|8261.3|8241.3|8236.3|109
1614933900000|2021-03-05 08:45:00|8265.8|8260.8|8277.3|8272.3|8281.3|8276.3|8258.3|8253.3|115
1614934200000|2021-03-05 08:50:00|8277.8|8272.8|8278.3|8273.3|8286.3|8281.3|8272.8|8267.8|199
1614934500000|2021-03-05 08:55:00|8278.8|8273.8|8276.8|8271.8|8287.3|8282.3|8270.3|8265.3|94
1614934800000|2021-03-05 09:00:00|8276.3|8271.3|8275.3|8270.3|8277.3|8272.3|8263.3|8258.3|98
1614935100000|2021-03-05 09:05:00|8275.8|8270.8|8282.3|8277.3|8286.3|8281.3|8273.8|8268.8|45
1614935400000|2021-03-05 09:10:00|8282.8|8277.8|8259.8|8254.8|8285.3|8280.3|8259.3|8254.3|88
1614935700000|2021-03-05 09:15:00|8260.3|8255.3|8268.8|8263.8|8269.3|8264.3|8257.3|8252.3|74
1614936000000|2021-03-05 09:20:00|8269.3|8264.3|8276.3|8271.3|8278.3|8273.3|8268.8|8263.8|68
1614936300000|2021-03-05 09:25:00|8276.8|8271.8|8285.3|8280.3|8289.3|8284.3|8270.3|8265.3|109
1614936600000|2021-03-05 09:30:00|8283.3|8278.3|8289.3|8284.3|8289.3|8284.3|8278.8|8273.8|104
1614936900000|2021-03-05 09:35:00|8288.8|8283.8|8295.3|8290.3|8297.3|8292.3|8285.3|8280.3|98
1614937200000|2021-03-05 09:40:00|8294.8|8289.8|8301.8|8296.8|8303.3|8298.3|8290.3|8285.3|85
1614937500000|2021-03-05 09:45:00|8300.8|8295.8|8306.3|8301.3|8306.3|8301.3|8294.3|8289.3|65
1614937800000|2021-03-05 09:50:00|8305.8|8300.8|8310.3|8305.3|8310.8|8305.8|8304.8|8299.8|50
1614938100000|2021-03-05 09:55:00|8309.8|8304.8|8327.3|8322.3|8327.3|8322.3|8308.3|8303.3|140
1614938400000|2021-03-05 10:00:00|8327.8|8322.8|8324.3|8319.3|8330.8|8325.8|8317.3|8312.3|180
1614938700000|2021-03-05 10:05:00|8324.8|8319.8|8324.3|8319.3|8326.8|8321.8|8317.8|8312.8|130
1614939000000|2021-03-05 10:10:00|8323.8|8318.8|8333.3|8328.3|8333.3|8328.3|8321.3|8316.3|167
1614939300000|2021-03-05 10:15:00|8333.8|8328.8|8340.3|8335.3|8342.3|8337.3|8333.3|8328.3|338
1614939600000|2021-03-05 10:20:00|8340.8|8335.8|8346.3|8341.3|8348.8|8343.8|8334.8|8329.8|188
1614939900000|2021-03-05 10:25:00|8346.8|8341.8|8345.8|8340.8|8347.8|8342.8|8338.8|8333.8|59
1614940200000|2021-03-05 10:30:00|8346.3|8341.3|8337.3|8332.3|8346.3|8341.3|8329.8|8324.8|108
1614940500000|2021-03-05 10:35:00|8336.8|8331.8|8343.8|8338.8|8344.8|8339.8|8334.8|8329.8|49
1614940800000|2021-03-05 10:40:00|8344.3|8339.3|8350.3|8345.3|8351.8|8346.8|8342.8|8337.8|63
1614941100000|2021-03-05 10:45:00|8350.8|8345.8|8349.8|8344.8|8352.8|8347.8|8346.8|8341.8|49
1614941400000|2021-03-05 10:50:00|8349.3|8344.3|8343.3|8338.3|8349.8|8344.8|8342.3|8337.3|27
1614941700000|2021-03-05 10:55:00|8342.3|8337.3|8336.3|8331.3|8345.8|8340.8|8336.3|8331.3|32
1614942000000|2021-03-05 11:00:00|8335.8|8330.8|8352.8|8347.8|8353.3|8348.3|8334.8|8329.8|144
1614942300000|2021-03-05 11:05:00|8352.3|8347.3|8352.3|8347.3|8355.8|8350.8|8349.3|8344.3|36
1614942600000|2021-03-05 11:10:00|8354.3|8349.3|8353.3|8348.3|8355.8|8350.8|8350.8|8345.8|25
1614942900000|2021-03-05 11:15:00|8352.8|8347.8|8355.3|8350.3|8357.3|8352.3|8349.3|8344.3|67
1614943200000|2021-03-05 11:20:00|8355.8|8350.8|8344.8|8339.8|8355.8|8350.8|8342.8|8337.8|70
1614943500000|2021-03-05 11:25:00|8342.8|8337.8|8352.3|8347.3|8352.8|8347.8|8337.3|8332.3|97
1614943800000|2021-03-05 11:30:00|8352.8|8347.8|8360.8|8355.8|8362.3|8357.3|8345.3|8340.3|69
1614944100000|2021-03-05 11:35:00|8361.3|8356.3|8360.3|8355.3|8364.3|8359.3|8358.3|8353.3|52
1614944400000|2021-03-05 11:40:00|8360.8|8355.8|8354.3|8349.3|8360.8|8355.8|8352.8|8347.8|26
1614944700000|2021-03-05 11:45:00|8354.8|8349.8|8359.8|8354.8|8360.3|8355.3|8354.3|8349.3|61
1614945000000|2021-03-05 11:50:00|8360.3|8355.3|8363.3|8358.3|8366.8|8361.8|8358.8|8353.8|37
1614945300000|2021-03-05 11:55:00|8362.8|8357.8|8349.3|8344.3|8364.3|8359.3|8349.3|8344.3|34
1614945600000|2021-03-05 12:00:00|8348.8|8343.8|8348.8|8343.8|8355.3|8350.3|8347.8|8342.8|43
1614945900000|2021-03-05 12:05:00|8349.3|8344.3|8342.3|8337.3|8352.3|8347.3|8342.3|8337.3|44
1614946200000|2021-03-05 12:10:00|8342.8|8337.8|8345.3|8340.3|8346.3|8341.3|8339.3|8334.3|51
1614946500000|2021-03-05 12:15:00|8345.8|8340.8|8348.3|8343.3|8349.8|8344.8|8344.3|8339.3|29
1614946800000|2021-03-05 12:20:00|8347.8|8342.8|8351.8|8346.8|8351.8|8346.8|8344.3|8339.3|26
1614947100000|2021-03-05 12:25:00|8352.3|8347.3|8361.8|8356.8|8362.3|8357.3|8349.3|8344.3|50
1614947400000|2021-03-05 12:30:00|8362.3|8357.3|8356.8|8351.8|8362.3|8357.3|8356.8|8351.8|50
1614947700000|2021-03-05 12:35:00|8356.3|8351.3|8355.8|8350.8|8358.8|8353.8|8353.3|8348.3|71
1614948000000|2021-03-05 12:40:00|8355.7|8350.7|8349.2|8344.2|8356.7|8351.7|8344.2|8339.2|63
1614948300000|2021-03-05 12:45:00|8348.2|8343.2|8350.2|8345.2|8352.2|8347.2|8347.2|8342.2|43
1614948600000|2021-03-05 12:50:00|8350.7|8345.7|8353.2|8348.2|8357.7|8352.7|8347.2|8342.2|33
1614948900000|2021-03-05 12:55:00|8353.7|8348.7|8352.2|8347.2|8357.2|8352.2|8352.2|8347.2|42
1614949200000|2021-03-05 13:00:00|8352.7|8347.7|8346.2|8341.2|8354.7|8349.7|8346.2|8341.2|32
1614949500000|2021-03-05 13:05:00|8345.2|8340.2|8332.2|8327.2|8345.2|8340.2|8330.7|8325.7|66
1614949800000|2021-03-05 13:10:00|8331.7|8326.7|8328.2|8323.2|8332.7|8327.7|8327.2|8322.2|105
1614950100000|2021-03-05 13:15:00|8328.7|8323.7|8322.2|8317.2|8331.7|8326.7|8322.2|8317.2|87
1614950400000|2021-03-05 13:20:00|8322.7|8317.7|8328.2|8323.2|8329.7|8324.7|8322.2|8317.2|69
1614950700000|2021-03-05 13:25:00|8327.7|8322.7|8331.7|8326.7|8335.7|8330.7|8324.7|8319.7|37
1614951000000|2021-03-05 13:30:00|8330.2|8325.2|8326.2|8321.2|8330.2|8325.2|8308.2|8303.2|396
1614951300000|2021-03-05 13:35:00|8325.2|8320.2|8342.7|8337.7|8345.2|8340.2|8324.7|8319.7|160
1614951600000|2021-03-05 13:40:00|8342.2|8337.2|8357.2|8352.2|8365.7|8360.7|8337.2|8332.2|169
1614951900000|2021-03-05 13:45:00|8356.2|8351.2|8374.7|8369.7|8376.2|8371.2|8356.2|8351.2|157
1614952200000|2021-03-05 13:50:00|8373.2|8368.2|8377.7|8372.7|8381.2|8376.2|8367.2|8362.2|146
1614952500000|2021-03-05 13:55:00|8378.2|8373.2|8364.2|8359.2|8380.2|8375.2|8364.2|8359.2|66
1614952800000|2021-03-05 14:00:00|8364.7|8359.7|8373.2|8368.2|8377.7|8372.7|8362.7|8357.7|66
1614953100000|2021-03-05 14:05:00|8373.7|8368.7|8383.2|8378.2|8385.2|8380.2|8371.2|8366.2|100
1614953400000|2021-03-05 14:10:00|8382.7|8377.7|8374.2|8369.2|8382.7|8377.7|8365.7|8360.7|77
1614953700000|2021-03-05 14:15:00|8373.7|8368.7|8385.2|8380.2|8388.2|8383.2|8373.7|8368.7|74
1614954000000|2021-03-05 14:20:00|8385.7|8380.7|8381.2|8376.2|8389.2|8384.2|8380.2|8375.2|60
1614954300000|2021-03-05 14:25:00|8380.7|8375.7|8387.7|8382.7|8389.7|8384.7|8380.2|8375.2|65
1614954600000|2021-03-05 14:30:00|8387.2|8382.2|8379.2|8374.2|8388.2|8383.2|8371.2|8366.2|177
1614954900000|2021-03-05 14:35:00|8378.2|8373.2|8366.7|8361.7|8382.7|8377.7|8365.2|8360.2|142
1614955200000|2021-03-05 14:40:00|8365.2|8360.2|8360.2|8355.2|8369.7|8364.7|8358.2|8353.2|161
1614955500000|2021-03-05 14:45:00|8360.7|8355.7|8355.7|8350.7|8375.2|8370.2|8355.2|8350.2|142
1614955800000|2021-03-05 14:50:00|8354.7|8349.7|8363.7|8358.7|8369.2|8364.2|8352.7|8347.7|110
1614956100000|2021-03-05 14:55:00|8364.2|8359.2|8357.2|8352.2|8368.7|8363.7|8348.7|8343.7|98
1614956400000|2021-03-05 15:00:00|8356.7|8351.7|8365.2|8360.2|8367.7|8362.7|8354.2|8349.2|97
1614956700000|2021-03-05 15:05:00|8365.7|8360.7|8370.2|8365.2|8381.2|8376.2|8363.7|8358.7|85
1614957000000|2021-03-05 15:10:00|8370.1|8365.1|8361.1|8356.1|8378.1|8373.1|8355.6|8350.6|123
1614957300000|2021-03-05 15:15:00|8361.6|8356.6|8352.1|8347.1|8364.6|8359.6|8348.6|8343.6|109
1614957600000|2021-03-05 15:20:00|8351.6|8346.6|8349.6|8344.6|8355.6|8350.6|8335.1|8330.1|142
1614957900000|2021-03-05 15:25:00|8349.1|8344.1|8341.1|8336.1|8365.1|8360.1|8341.1|8336.1|72
1614958200000|2021-03-05 15:30:00|8341.6|8336.6|8328.1|8323.1|8348.1|8343.1|8324.1|8319.1|216
1614958500000|2021-03-05 15:35:00|8328.6|8323.6|8328.6|8323.6|8340.1|8335.1|8321.1|8316.1|134
1614958800000|2021-03-05 15:40:00|8327.6|8322.6|8326.6|8321.6|8335.1|8330.1|8322.1|8317.1|84
1614959100000|2021-03-05 15:45:00|8326.1|8321.1|8325.1|8320.1|8329.1|8324.1|8316.1|8311.1|85
1614959400000|2021-03-05 15:50:00|8324.6|8319.6|8328.1|8323.1|8333.1|8328.1|8321.6|8316.6|143
1614959700000|2021-03-05 15:55:00|8328.6|8323.6|8311.1|8306.1|8330.6|8325.6|8309.6|8304.6|195
1614960000000|2021-03-05 16:00:00|8310.6|8305.6|8315.1|8310.1|8319.1|8314.1|8304.6|8299.6|122
1614960300000|2021-03-05 16:05:00|8314.6|8309.6|8309.6|8304.6|8317.1|8312.1|8308.1|8303.1|89
1614960600000|2021-03-05 16:10:00|8309.1|8304.1|8307.1|8302.1|8321.6|8316.6|8307.1|8302.1|150
1614960900000|2021-03-05 16:15:00|8307.6|8302.6|8312.1|8307.1|8316.1|8311.1|8304.6|8299.6|175
1614961200000|2021-03-05 16:20:00|8311.1|8306.1|8305.1|8300.1|8315.1|8310.1|8302.1|8297.1|146
1614961500000|2021-03-05 16:25:00|8304.1|8299.1|8281.1|8276.1|8306.1|8301.1|8273.6|8268.6|295
1614961800000|2021-03-05 16:30:00|8282.1|8275.1|8288.1|8281.1|8301.1|8294.1|8281.1|8274.1|438
1614962100000|2021-03-05 16:35:00|8289.1|8282.1|8301.1|8295.1|8308.1|8302.1|8287.1|8281.1|227
1614962400000|2021-03-05 16:40:00|8300.1|8294.1|8302.1|8295.1|8303.1|8296.1|8281.1|8274.1|77
1614962700000|2021-03-05 16:45:00|8301.1|8294.1|8298.1|8292.1|8305.1|8298.1|8291.1|8284.1|41
1614963000000|2021-03-05 16:50:00|8299.1|8291.1|8295.1|8288.1|8303.1|8296.1|8292.1|8283.1|13
1614963300000|2021-03-05 16:55:00|8296.1|8289.1|8318.1|8311.1|8319.1|8312.1|8293.1|8286.1|45
1614963600000|2021-03-05 17:00:00|8316.1|8310.1|8321.1|8314.1|8323.1|8317.1|8314.1|8306.1|21
1614963900000|2021-03-05 17:05:00|8320.1|8313.1|8311.1|8304.1|8322.1|8315.1|8308.1|8301.1|14
1614964200000|2021-03-05 17:10:00|8310.1|8303.1|8315.1|8308.1|8319.1|8312.1|8310.1|8303.1|7
1614964500000|2021-03-05 17:15:00|8314.1|8307.1|8319.1|8312.1|8323.1|8316.1|8314.1|8307.1|11
1614964800000|2021-03-05 17:20:00|8318.1|8311.1|8334.1|8327.1|8335.1|8328.1|8316.1|8309.1|41
1614965100000|2021-03-05 17:25:00|8333.1|8328.1|8341.1|8333.1|8343.1|8337.1|8333.1|8327.1|73
1614965400000|2021-03-05 17:30:00|8340.1|8332.1|8350.1|8343.1|8354.1|8348.1|8339.1|8331.1|468
1614965700000|2021-03-05 17:35:00|8349.1|8342.1|8354.1|8347.1|8355.1|8348.1|8346.1|8338.1|100
1614966000000|2021-03-05 17:40:00|8353.1|8346.1|8361.1|8354.1|8363.1|8356.1|8352.1|8344.1|93
1614966300000|2021-03-05 17:45:00|8360.1|8355.1|8365.1|8359.1|8369.1|8362.1|8360.1|8354.1|191
1614966600000|2021-03-05 17:50:00|8366.1|8360.1|8370.1|8364.1|8377.1|8371.1|8365.1|8358.1|397
1614966900000|2021-03-05 17:55:00|8368.1|8363.1|8365.1|8358.1|8370.1|8363.1|8360.1|8354.1|235
1614967200000|2021-03-05 18:00:00|8364.1|8357.1|8361.1|8353.1|8373.1|8366.1|8360.1|8353.1|208
1614967500000|2021-03-05 18:05:00|8362.1|8354.1|8375.1|8367.1|8375.1|8369.1|8360.1|8353.1|61
1614967800000|2021-03-05 18:10:00|8374.1|8368.1|8377.1|8370.1|8377.1|8371.1|8371.1|8365.1|134
1614968100000|2021-03-05 18:15:00|8376.1|8371.1|8388.1|8381.1|8388.1|8382.1|8376.1|8368.1|99
1614968400000|2021-03-05 18:20:00|8387.1|8380.1|8386.1|8379.1|8388.1|8381.1|8381.1|8374.1|1403
1614968700000|2021-03-05 18:25:00|8385.1|8380.1|8386.1|8379.1|8388.1|8381.1|8379.1|8372.1|25
1614969000000|2021-03-05 18:30:00|8388.1|8380.1|8385.1|8378.1|8388.1|8381.1|8381.1|8374.1|20
1614969300000|2021-03-05 18:35:00|8387.1|8379.1|8389.1|8382.1|8391.1|8384.1|8383.1|8376.1|15
1614969600000|2021-03-05 18:40:00|8390.1|8383.1|8387.1|8380.1|8395.1|8388.1|8386.1|8379.1|15
1614969900000|2021-03-05 18:45:00|8389.1|8381.1|8392.1|8384.1|8394.1|8387.1|8389.1|8380.1|7
1614970200000|2021-03-05 18:50:00|8393.1|8385.1|8381.1|8373.1|8394.1|8387.1|8381.1|8372.1|14
1614970500000|2021-03-05 18:55:00|8382.1|8374.1|8384.1|8372.1|8384.1|8377.1|8379.1|8372|13
1614970800000|2021-03-05 19:00:00|8384.2|8372.2|8378.7|8366.7|8389|8377|8377.7|8365.7|0
1614971100000|2021-03-05 19:05:00|8378.6|8366.6|8375.2|8363.2|8378.7|8366.7|8372.9|8360.9|0
1614971400000|2021-03-05 19:10:00|8375.3|8363.3|8372.2|8360.2|8377.6|8365.6|8366.7|8354.7|0
1614971700000|2021-03-05 19:15:00|8372.3|8360.3|8369|8357|8375.3|8363.3|8364.2|8352.2|0
1614972000000|2021-03-05 19:20:00|8369.1|8357.1|8375.1|8363.1|8375.1|8363.1|8367.3|8355.3|0
1614972300000|2021-03-05 19:25:00|8375.2|8363.2|8385|8373|8386.2|8374.2|8374.9|8362.9|0
1614972600000|2021-03-05 19:30:00|8385.1|8373.1|8393.1|8381.1|8393.3|8381.3|8385.1|8373.1|0
1614972900000|2021-03-05 19:35:00|8393|8381|8388.5|8376.5|8395.4|8383.4|8388.2|8376.2|0
1614973200000|2021-03-05 19:40:00|8388.6|8376.6|8383.1|8371.1|8391.2|8379.2|8380.4|8368.4|0
1614973500000|2021-03-05 19:45:00|8383.2|8371.2|8387.4|8375.4|8389.7|8377.7|8379.8|8367.8|0
1614973800000|2021-03-05 19:50:00|8387.5|8375.5|8392.3|8380.3|8392.3|8380.3|8386.7|8374.7|0
1614974100000|2021-03-05 19:55:00|8392.2|8380.2|8395|8383|8397.4|8385.4|8390.1|8378.1|0
1614974400000|2021-03-05 20:00:00|8395.1|8383.1|8403.9|8391.9|8404|8392|8395|8383|0
1614974700000|2021-03-05 20:05:00|8403.8|8391.8|8395.5|8383.5|8405.4|8393.4|8393.4|8381.4|0
1614975000000|2021-03-05 20:10:00|8393.6|8381.6|8395.8|8383.8|8396|8384|8388.7|8376.7|0
1614975300000|2021-03-05 20:15:00|8395.9|8383.9|8395.6|8383.6|8403.5|8391.5|8390.6|8378.6|0
1614975600000|2021-03-05 20:20:00|8395.5|8383.5|8400.4|8388.4|8400.7|8388.7|8393.3|8381.3|0
1614975900000|2021-03-05 20:25:00|8400.3|8388.3|8398|8386|8403.2|8391.2|8393.3|8381.3|0
1614976200000|2021-03-05 20:30:00|8398.2|8386.2|8399.4|8387.4|8400.9|8388.9|8395.4|8383.4|0
1614976500000|2021-03-05 20:35:00|8399.5|8387.5|8407.1|8395.1|8407.6|8395.6|8399.3|8387.3|0
1614976800000|2021-03-05 20:40:00|8405.1|8393.1|8402.4|8390.4|8407.2|8395.2|8397.3|8385.3|0
1614977100000|2021-03-05 20:45:00|8402.5|8390.5|8406.2|8394.2|8406.4|8394.4|8392.1|8380.1|0
1614977400000|2021-03-05 20:50:00|8406.8|8394.8|8405.4|8393.4|8411.6|8399.6|8401.8|8389.8|0
1614977700000|2021-03-05 20:55:00|8405.5|8393.5|8403.9|8391.9|8408.1|8396.1|8398.3|8386.3|0
1614978000000|2021-03-05 21:00:00|8403.8|8391.8|8409.6|8397.6|8415.2|8403.2|8403.8|8391.8|0
1614978300000|2021-03-05 21:05:00|8409|8397|8411|8399|8411|8399|8404.2|8392.2|0
1614978600000|2021-03-05 21:10:00|8410.6|8398.6|8406.3|8394.3|8411.5|8399.5|8405.3|8393.3|0
1614978900000|2021-03-05 21:15:00|8406.5|8394.5|8406.3|8394.3|8406.7|8394.7|8404.5|8392.5|0
1614979200000|2021-03-05 21:20:00|8405.3|8393.3|8410.2|8398.2|8410.2|8398.2|8405.3|8393.3|0
1614979500000|2021-03-05 21:25:00|8410|8398|8410.8|8398.8|8410.8|8398.8|8409.8|8397.8|0
1614979800000|2021-03-05 21:30:00|8410.7|8398.7|8409|8397|8410.7|8398.7|8402.9|8390.9|0
1614980100000|2021-03-05 21:35:00|8408.9|8396.9|8404.1|8392.1|8408.9|8396.9|8402.9|8390.9|0
1614980400000|2021-03-05 21:40:00|8404.5|8392.5|8409.9|8397.9|8409.9|8397.9|8404|8392|0
1614980700000|2021-03-05 21:45:00|8410.4|8398.4|8406.4|8394.4|8410.4|8398.4|8406.4|8394.4|0
1614981000000|2021-03-05 21:50:00|8406|8394|8407.9|8395.9|8409.4|8397.4|8406|8394|0
1614981300000|2021-03-05 21:55:00|8407.8|8395.8|8415.4|8403.4|8416.3|8404.3|8406.5|8394.5|0
1615158000000|2021-03-07 23:00:00|8453.6|8441.6|8463.2|8451.2|8464.8|8452.8|8447.7|8435.7|0
1615158300000|2021-03-07 23:05:00|8463.3|8451.3|8455.1|8443.1|8466|8454|8454.6|8442.6|0
1615158600000|2021-03-07 23:10:00|8455.6|8443.6|8446.4|8434.4|8461.3|8449.3|8446.4|8434.4|0
1615158900000|2021-03-07 23:15:00|8446.3|8434.3|8441.3|8429.3|8452.7|8440.7|8438.9|8426.9|0
1615159200000|2021-03-07 23:20:00|8441.5|8429.5|8443.6|8431.6|8447.3|8435.3|8440|8428|0
1615159500000|2021-03-07 23:25:00|8443.5|8431.5|8442.4|8430.4|8445.2|8433.2|8441|8429|0
1615159800000|2021-03-07 23:30:00|8442.6|8430.6|8437.6|8425.6|8449.4|8437.4|8434.7|8422.7|0
1615160100000|2021-03-07 23:35:00|8437.2|8425.2|8433.3|8421.3|8437.2|8425.2|8432.9|8420.9|0
1615160400000|2021-03-07 23:40:00|8432.9|8420.9|8433.5|8421.5|8436.9|8424.9|8430|8418|0
1615160700000|2021-03-07 23:45:00|8433.8|8421.8|8425.4|8413.4|8433.8|8421.8|8424.5|8412.5|0
1615161000000|2021-03-07 23:50:00|8425.2|8413.2|8421.2|8409.2|8427.5|8415.5|8419.4|8407.4|0
1615161300000|2021-03-07 23:55:00|8421.4|8409.4|8424.8|8412.8|8428|8416|8421.4|8409.4|0
1615161600000|2021-03-08 00:00:00|8425|8413|8419.8|8407.8|8425.3|8413.3|8416.4|8404.4|0
1615161900000|2021-03-08 00:05:00|8419.3|8407.3|8414.7|8402.7|8419.8|8407.8|8413.7|8401.7|0
1615162200000|2021-03-08 00:10:00|8414.5|8402.5|8401.8|8389.8|8417.4|8405.4|8399.8|8387.8|0
1615162500000|2021-03-08 00:15:00|8402.1|8390.1|8393.9|8381.9|8408.8|8396.8|8389.6|8377.6|0
1615162800000|2021-03-08 00:20:00|8394|8382|8398.7|8386.7|8400.9|8388.9|8394|8382|0
1615163100000|2021-03-08 00:25:00|8398.6|8386.6|8394.6|8382.6|8399|8387|8392.3|8380.3|0
1615163400000|2021-03-08 00:30:00|8394.5|8382.5|8394.6|8382.6|8396.9|8384.9|8390|8378|0
1615163700000|2021-03-08 00:35:00|8394.5|8382.5|8395.8|8383.8|8396.9|8384.9|8392.3|8380.3|0
1615164000000|2021-03-08 00:40:00|8395.4|8383.4|8401.5|8389.5|8401.6|8389.6|8394.7|8382.7|0
1615164300000|2021-03-08 00:45:00|8401.4|8389.4|8408.9|8396.9|8410.9|8398.9|8401.4|8389.4|0
1615164600000|2021-03-08 00:50:00|8409|8397|8406.5|8394.5|8411.2|8399.2|8402.1|8390.1|0
1615164900000|2021-03-08 00:55:00|8405.7|8393.7|8406.7|8394.7|8410.1|8398.1|8404.4|8392.4|0
1615165200000|2021-03-08 01:00:00|8406.6|8394.6|8406.6|8394.6|8415.5|8403.5|8404.4|8392.4|0
1615165500000|2021-03-08 01:05:00|8407.4|8395.4|8413|8401|8415.3|8403.3|8406.5|8394.5|0
1615165800000|2021-03-08 01:10:00|8413.1|8401.1|8413|8401|8417.7|8405.7|8411.9|8399.9|0
1615166100000|2021-03-08 01:15:00|8412.6|8400.6|8395.2|8383.2|8413|8401|8395.2|8383.2|0
1615166400000|2021-03-08 01:20:00|8395.1|8383.1|8395|8383|8397.5|8385.5|8392.8|8380.8|0
1615166700000|2021-03-08 01:25:00|8395.1|8383.1|8397.5|8385.5|8397.6|8385.6|8392.8|8380.8|0
1615167000000|2021-03-08 01:30:00|8397.6|8385.6|8402|8390|8402.1|8390.1|8395.3|8383.3|0
1615167300000|2021-03-08 01:35:00|8401.6|8389.6|8397.6|8385.6|8404.3|8392.3|8395.3|8383.3|0
1615167600000|2021-03-08 01:40:00|8397.5|8385.5|8398.6|8386.6|8399.7|8387.7|8393.1|8381.1|0
1615167900000|2021-03-08 01:45:00|8398.2|8386.2|8404.3|8392.3|8406.6|8394.6|8397.6|8385.6|0
1615168200000|2021-03-08 01:50:00|8404.2|8392.2|8402.2|8390.2|8404.3|8392.3|8399.8|8387.8|0
1615168500000|2021-03-08 01:55:00|8402.3|8390.3|8402.2|8390.2|8406.7|8394.7|8400|8388|0
1615168800000|2021-03-08 02:00:00|8402.6|8390.6|8403.4|8391.4|8404.5|8392.5|8399.9|8387.9|0
1615169100000|2021-03-08 02:05:00|8403|8391|8404.5|8392.5|8404.5|8392.5|8400.1|8388.1|0
1615169400000|2021-03-08 02:10:00|8404.4|8392.4|8395.3|8383.3|8404.5|8392.5|8393.1|8381.1|0
1615169700000|2021-03-08 02:15:00|8393.1|8381.1|8386.7|8374.7|8395.3|8383.3|8386.7|8374.7|0
1615170000000|2021-03-08 02:20:00|8386.8|8374.8|8378.7|8366.7|8386.8|8374.8|8377.4|8365.4|0
1615170300000|2021-03-08 02:25:00|8379.4|8367.4|8385.8|8373.8|8387.9|8375.9|8379.4|8367.4|0
1615170600000|2021-03-08 02:30:00|8385.7|8373.7|8387.6|8375.6|8387.6|8375.6|8381|8369|0
1615170900000|2021-03-08 02:35:00|8385.4|8373.4|8383|8371|8385.4|8373.4|8378.6|8366.6|0
1615171200000|2021-03-08 02:40:00|8382.9|8370.9|8380.7|8368.7|8385.2|8373.2|8379.6|8367.6|0
1615171500000|2021-03-08 02:45:00|8380.6|8368.6|8376.9|8364.9|8380.6|8368.6|8370.1|8358.1|0
1615171800000|2021-03-08 02:50:00|8376.5|8364.5|8381.7|8369.7|8383.9|8371.9|8375.8|8363.8|0
1615172100000|2021-03-08 02:55:00|8381.6|8369.6|8386.1|8374.1|8386.2|8374.2|8380.6|8368.6|0
1615172400000|2021-03-08 03:00:00|8386.2|8374.2|8383.7|8371.7|8388.4|8376.4|8379.2|8367.2|0
1615172700000|2021-03-08 03:05:00|8383.8|8371.8|8379.2|8367.2|8388.2|8376.2|8379.1|8367.1|0
1615173000000|2021-03-08 03:10:00|8379.1|8367.1|8375.8|8363.8|8380.3|8368.3|8374.6|8362.6|0
1615173300000|2021-03-08 03:15:00|8375.4|8363.4|8374.9|8362.9|8381.5|8369.5|8374.7|8362.7|0
1615173600000|2021-03-08 03:20:00|8375|8363|8374.8|8362.8|8377.1|8365.1|8370.2|8358.2|0
1615173900000|2021-03-08 03:25:00|8374.7|8362.7|8370.3|8358.3|8377.1|8365.1|8370.3|8358.3|0
1615174200000|2021-03-08 03:30:00|8370.7|8358.7|8370.4|8358.4|8372.6|8360.6|8365.9|8353.9|0
1615174500000|2021-03-08 03:35:00|8370.3|8358.3|8377.1|8365.1|8377.2|8365.2|8370.3|8358.3|0
1615174800000|2021-03-08 03:40:00|8377.2|8365.2|8363.6|8351.6|8379.3|8367.3|8363.6|8351.6|0
1615175100000|2021-03-08 03:45:00|8363.5|8351.5|8370.3|8358.3|8370.4|8358.4|8361.4|8349.4|0
1615175400000|2021-03-08 03:50:00|8369.5|8357.5|8374.8|8362.8|8374.9|8362.9|8368.1|8356.1|0
1615175700000|2021-03-08 03:55:00|8374|8362|8377|8365|8377.1|8365.1|8370.3|8358.3|0
1615176000000|2021-03-08 04:00:00|8376.6|8364.6|8368.1|8356.1|8377.1|8365.1|8368|8356|0
1615176300000|2021-03-08 04:05:00|8368.2|8356.2|8369.1|8357.1|8369.1|8357.1|8364.4|8352.4|0
1615176600000|2021-03-08 04:10:00|8369|8357|8369.2|8357.2|8371.5|8359.5|8364.5|8352.5|0
1615176900000|2021-03-08 04:15:00|8369.3|8357.3|8371.5|8359.5|8371.5|8359.5|8369.2|8357.2|0
1615177200000|2021-03-08 04:20:00|8371.6|8359.6|8378.3|8366.3|8378.4|8366.4|8371.6|8359.6|0
1615177500000|2021-03-08 04:25:00|8378.4|8366.4|8380.6|8368.6|8380.6|8368.6|8378.3|8366.3|0
1615177800000|2021-03-08 04:30:00|8380.5|8368.5|8376.2|8364.2|8380.5|8368.5|8373.9|8361.9|0
1615178100000|2021-03-08 04:35:00|8376.6|8364.6|8369.6|8357.6|8377.3|8365.3|8368.5|8356.5|0
1615178400000|2021-03-08 04:40:00|8369.5|8357.5|8367.2|8355.2|8370.6|8358.6|8366.2|8354.2|0
1615178700000|2021-03-08 04:45:00|8367.1|8355.1|8369.1|8357.1|8369.2|8357.2|8362.5|8350.5|0
1615179000000|2021-03-08 04:50:00|8369.2|8357.2|8366.9|8354.9|8369.2|8357.2|8366.8|8354.8|0
1615179300000|2021-03-08 04:55:00|8366.8|8354.8|8371.5|8359.5|8373.6|8361.6|8366.8|8354.8|0
1615179600000|2021-03-08 05:00:00|8371.6|8359.6|8374|8362|8374|8362|8371.5|8359.5|0
1615179900000|2021-03-08 05:05:00|8374.1|8362.1|8367.2|8355.2|8374.1|8362.1|8367.1|8355.1|0
1615180200000|2021-03-08 05:10:00|8367.6|8355.6|8364.8|8352.8|8369.3|8357.3|8362.6|8350.6|0
1615180500000|2021-03-08 05:15:00|8364.4|8352.4|8364.8|8352.8|8371.5|8359.5|8362.6|8350.6|0
1615180800000|2021-03-08 05:20:00|8364.7|8352.7|8360.6|8348.6|8369.5|8357.5|8360.4|8348.4|0
1615181100000|2021-03-08 05:25:00|8361|8349|8361.7|8349.7|8363.9|8351.9|8357.2|8345.2|0
1615181400000|2021-03-08 05:30:00|8361.6|8349.6|8357.3|8345.3|8361.6|8349.6|8352.8|8340.8|0
1615181700000|2021-03-08 05:35:00|8357.2|8345.2|8368.5|8356.5|8368.5|8356.5|8355.1|8343.1|0
1615182000000|2021-03-08 05:40:00|8368.4|8356.4|8366.3|8354.3|8368.6|8356.6|8364.1|8352.1|0
1615182300000|2021-03-08 05:45:00|8365.9|8353.9|8366.3|8354.3|8368.5|8356.5|8361.7|8349.7|0
1615182600000|2021-03-08 05:50:00|8366.4|8354.4|8364.1|8352.1|8368.7|8356.7|8361.9|8349.9|0
1615182900000|2021-03-08 05:55:00|8364.2|8352.2|8366.3|8354.3|8366.4|8354.4|8361.8|8349.8|0
1615183200000|2021-03-08 06:00:00|8366.4|8354.4|8371.1|8359.1|8372.1|8360.1|8366.3|8354.3|0
1615183500000|2021-03-08 06:05:00|8371.5|8359.5|8371.1|8359.1|8373.4|8361.4|8371.1|8359.1|0
1615183800000|2021-03-08 06:10:00|8371|8359|8368.8|8356.8|8373.2|8361.2|8366.6|8354.6|0
1615184100000|2021-03-08 06:15:00|8368.9|8356.9|8370.9|8358.9|8371.1|8359.1|8368.8|8356.8|0
1615184400000|2021-03-08 06:20:00|8371|8359|8373.2|8361.2|8373.3|8361.3|8370.8|8358.8|0
1615184700000|2021-03-08 06:25:00|8372.4|8360.4|8373.1|8361.1|8373.2|8361.2|8370.8|8358.8|0
1615185000000|2021-03-08 06:30:00|8372.7|8360.7|8373|8361|8373.3|8361.3|8370.9|8358.9|0
1615185300000|2021-03-08 06:35:00|8372.9|8360.9|8368.2|8356.2|8373|8361|8366.1|8354.1|0
1615185600000|2021-03-08 06:40:00|8368.3|8356.3|8370.4|8358.4|8372.8|8360.8|8368.1|8356.1|0
1615185900000|2021-03-08 06:45:00|8370.5|8358.5|8372.9|8360.9|8372.9|8360.9|8370.5|8358.5|0
1615186200000|2021-03-08 06:50:00|8373|8361|8370.6|8358.6|8373|8361|8370.6|8358.6|0
1615186500000|2021-03-08 06:55:00|8370.7|8358.7|8370.6|8358.6|8373|8361|8368.5|8356.5|0
1615186800000|2021-03-08 07:00:00|8369.6|8357.6|8393.1|8388.1|8393.6|8388.6|8362.1|8351.1|39
1615187100000|2021-03-08 07:05:00|8393.6|8388.6|8384.1|8379.1|8394.6|8389.6|8383.1|8378.1|66
1615187400000|2021-03-08 07:10:00|8384.6|8379.6|8377.6|8372.6|8386.6|8381.6|8375.1|8370.1|71
1615187700000|2021-03-08 07:15:00|8377.1|8372.1|8378.6|8373.6|8382.6|8377.6|8375.1|8370.1|12
1615188000000|2021-03-08 07:20:00|8378.1|8373.1|8370.1|8365.1|8382.1|8377.1|8367.6|8362.6|33
1615188300000|2021-03-08 07:25:00|8369.6|8364.6|8370.1|8365.1|8372.6|8367.6|8364.1|8359.1|36
1615188600000|2021-03-08 07:30:00|8369.6|8364.6|8367.1|8362.1|8371.1|8366.1|8366.6|8361.6|32
1615188900000|2021-03-08 07:35:00|8366.6|8361.6|8364.6|8359.6|8369.6|8364.6|8364.6|8359.6|18
1615189200000|2021-03-08 07:40:00|8366.6|8361.6|8370.6|8365.6|8371.6|8366.6|8366.1|8361.1|11
1615189500000|2021-03-08 07:45:00|8370.1|8365.1|8370.6|8365.6|8373.1|8368.1|8368.6|8363.6|11
1615189800000|2021-03-08 07:50:00|8371.1|8366.1|8373.6|8368.6|8375.1|8370.1|8370.6|8365.6|6
1615190100000|2021-03-08 07:55:00|8373.1|8368.1|8364.1|8359.1|8373.6|8368.6|8359.6|8354.6|75
1615190400000|2021-03-08 08:00:00|8361.6|8356.6|8349.1|8344.1|8369.1|8364.1|8343.1|8338.1|455
1615190700000|2021-03-08 08:05:00|8350.1|8345.1|8321.1|8316.1|8352.1|8347.1|8320.6|8315.6|323
1615191000000|2021-03-08 08:10:00|8320.6|8315.6|8330.1|8325.1|8332.1|8327.1|8311.1|8306.1|209
1615191300000|2021-03-08 08:15:00|8329.6|8324.6|8321.6|8316.6|8346.1|8341.1|8320.1|8315.1|174
1615191600000|2021-03-08 08:20:00|8321.1|8316.1|8329.6|8324.6|8340.6|8335.6|8320.1|8315.1|141
1615191900000|2021-03-08 08:25:00|8329.1|8324.1|8351.6|8346.6|8353.6|8348.6|8323.1|8318.1|107
1615192200000|2021-03-08 08:30:00|8351.1|8346.1|8358.1|8353.1|8358.1|8353.1|8336.1|8331.1|105
1615192500000|2021-03-08 08:35:00|8357.6|8352.6|8361.1|8356.1|8363.6|8358.6|8335.1|8330.1|153
1615192800000|2021-03-08 08:40:00|8360.6|8355.6|8358.1|8353.1|8372.1|8367.1|8353.1|8348.1|216
1615193100000|2021-03-08 08:45:00|8359.6|8354.6|8373.1|8368.1|8373.6|8368.6|8359.1|8354.1|69
1615193400000|2021-03-08 08:50:00|8373.6|8368.6|8391.6|8386.6|8392.1|8387.1|8372.1|8367.1|117
1615193700000|2021-03-08 08:55:00|8393.1|8388.1|8384.1|8379.1|8395.6|8390.6|8382.1|8377.1|81
1615194000000|2021-03-08 09:00:00|8384.6|8379.6|8378.6|8373.6|8385.1|8380.1|8374.1|8369.1|120
1615194300000|2021-03-08 09:05:00|8379.1|8374.1|8372.1|8367.1|8383.6|8378.6|8368.6|8363.6|58
1615194600000|2021-03-08 09:10:00|8371.6|8366.6|8364.6|8359.6|8377.1|8372.1|8362.1|8357.1|171
1615194900000|2021-03-08 09:15:00|8364.1|8359.1|8371.6|8366.6|8371.6|8366.6|8364.1|8359.1|76
1615195200000|2021-03-08 09:20:00|8371.1|8366.1|8350.6|8345.6|8371.6|8366.6|8342.6|8337.6|94
1615195500000|2021-03-08 09:25:00|8350.1|8345.1|8347.6|8342.6|8351.6|8346.6|8338.1|8333.1|92
1615195800000|2021-03-08 09:30:00|8348.1|8343.1|8358.6|8353.6|8359.1|8354.1|8339.1|8334.1|130
1615196100000|2021-03-08 09:35:00|8358.1|8353.1|8372.1|8367.1|8373.1|8368.1|8358.1|8353.1|242
1615196400000|2021-03-08 09:40:00|8371.1|8366.1|8382.1|8377.1|8384.1|8379.1|8368.1|8363.1|262
1615196700000|2021-03-08 09:45:00|8381.6|8376.6|8378.1|8373.1|8387.6|8382.6|8373.6|8368.6|106
1615197000000|2021-03-08 09:50:00|8377.6|8372.6|8367.1|8362.1|8377.6|8372.6|8361.1|8356.1|80
1615197300000|2021-03-08 09:55:00|8367.6|8362.6|8359.1|8354.1|8372.1|8367.1|8358.6|8353.6|170
1615197600000|2021-03-08 10:00:00|8359.6|8354.6|8356.1|8351.1|8360.6|8355.6|8350.1|8345.1|135
1615197900000|2021-03-08 10:05:00|8355.6|8350.6|8354.1|8349.1|8360.1|8355.1|8350.1|8345.1|58
1615198200000|2021-03-08 10:10:00|8354.6|8349.6|8346.6|8341.6|8355.6|8350.6|8340.6|8335.6|82
1615198500000|2021-03-08 10:15:00|8346.1|8341.1|8341.6|8336.6|8349.6|8344.6|8338.1|8333.1|74
1615198800000|2021-03-08 10:20:00|8342.6|8337.6|8344.6|8339.6|8349.1|8344.1|8342.6|8337.6|40
1615199100000|2021-03-08 10:25:00|8346.1|8341.1|8335.6|8330.6|8349.6|8344.6|8334.1|8329.1|87
1615199400000|2021-03-08 10:30:00|8335.1|8330.1|8354.1|8349.1|8355.1|8350.1|8332.1|8327.1|65
1615199700000|2021-03-08 10:35:00|8354.6|8349.6|8345.1|8340.1|8358.6|8353.6|8343.6|8338.6|99
1615200000000|2021-03-08 10:40:00|8344.6|8339.6|8344.1|8339.1|8345.1|8340.1|8337.6|8332.6|57
1615200300000|2021-03-08 10:45:00|8343.6|8338.6|8347.1|8342.1|8349.1|8344.1|8341.1|8336.1|68
1615200600000|2021-03-08 10:50:00|8346.6|8341.6|8349.1|8344.1|8359.6|8354.6|8346.1|8341.1|69
1615200900000|2021-03-08 10:55:00|8349.6|8344.6|8351.1|8346.1|8352.1|8347.1|8344.1|8339.1|63
1615201200000|2021-03-08 11:00:00|8352.6|8347.6|8340.6|8335.6|8354.1|8349.1|8340.6|8335.6|87
1615201500000|2021-03-08 11:05:00|8340.1|8335.1|8347.1|8342.1|8348.6|8343.6|8340.1|8335.1|74
1615201800000|2021-03-08 11:10:00|8346.6|8341.6|8342.1|8337.1|8351.1|8346.1|8340.6|8335.6|61
1615202100000|2021-03-08 11:15:00|8342.6|8337.6|8328.1|8323.1|8343.1|8338.1|8328.1|8323.1|123
1615202400000|2021-03-08 11:20:00|8328.6|8323.6|8331.1|8326.1|8332.1|8327.1|8323.6|8318.6|58
1615202700000|2021-03-08 11:25:00|8330.6|8325.6|8318.6|8313.6|8338.1|8333.1|8317.1|8312.1|123
1615203000000|2021-03-08 11:30:00|8318.1|8313.1|8339.1|8334.1|8339.6|8334.6|8311.6|8306.6|157
1615203300000|2021-03-08 11:35:00|8339.6|8334.6|8343.6|8338.6|8345.6|8340.6|8335.6|8330.6|83
1615203600000|2021-03-08 11:40:00|8343.1|8338.1|8328.1|8323.1|8346.6|8341.6|8325.1|8320.1|94
1615203900000|2021-03-08 11:45:00|8328.6|8323.6|8329.6|8324.6|8337.1|8332.1|8327.1|8322.1|151
1615204200000|2021-03-08 11:50:00|8330.1|8325.1|8326.1|8321.1|8333.6|8328.6|8316.1|8311.1|180
1615204500000|2021-03-08 11:55:00|8326.6|8321.6|8338.1|8333.1|8338.1|8333.1|8324.1|8319.1|161
1615204800000|2021-03-08 12:00:00|8338.6|8333.6|8325.6|8320.6|8342.1|8337.1|8322.6|8317.6|120
1615205100000|2021-03-08 12:05:00|8324.6|8319.6|8326.1|8321.1|8332.1|8327.1|8324.1|8319.1|101
1615205400000|2021-03-08 12:10:00|8326.6|8321.6|8333.6|8328.6|8338.6|8333.6|8326.6|8321.6|101
1615205700000|2021-03-08 12:15:00|8334.6|8329.6|8334.1|8329.1|8339.1|8334.1|8332.1|8327.1|62
1615206000000|2021-03-08 12:20:00|8334.6|8329.6|8335.1|8330.1|8335.6|8330.6|8328.6|8323.6|92
1615206300000|2021-03-08 12:25:00|8335.6|8330.6|8332.1|8327.1|8337.1|8332.1|8331.6|8326.6|46
1615206600000|2021-03-08 12:30:00|8332.6|8327.6|8330.1|8325.1|8338.1|8333.1|8326.6|8321.6|131
1615206900000|2021-03-08 12:35:00|8330.6|8325.6|8328.6|8323.6|8333.6|8328.6|8327.1|8322.1|49
1615207200000|2021-03-08 12:40:00|8328.1|8323.1|8318.1|8313.1|8330.1|8325.1|8317.6|8312.6|137
1615207500000|2021-03-08 12:45:00|8318.6|8313.6|8318.6|8313.6|8323.6|8318.6|8316.1|8311.1|53
1615207800000|2021-03-08 12:50:00|8319.1|8314.1|8324.1|8319.1|8325.6|8320.6|8316.6|8311.6|29
1615208100000|2021-03-08 12:55:00|8323.6|8318.6|8325.6|8320.6|8326.6|8321.6|8318.1|8313.1|66
1615208400000|2021-03-08 13:00:00|8326.1|8321.1|8319.1|8314.1|8326.1|8321.1|8315.6|8310.6|59
1615208700000|2021-03-08 13:05:00|8319.6|8314.6|8315.1|8310.1|8319.6|8314.6|8308.6|8303.6|82
1615209000000|2021-03-08 13:10:00|8315.6|8310.6|8321.1|8316.1|8321.6|8316.6|8309.1|8304.1|49
1615209300000|2021-03-08 13:15:00|8320.6|8315.6|8319.1|8314.1|8323.6|8318.6|8314.6|8309.6|61
1615209600000|2021-03-08 13:20:00|8319.6|8314.6|8320.6|8315.6|8327.6|8322.6|8317.6|8312.6|43
1615209900000|2021-03-08 13:25:00|8320.1|8315.1|8332.1|8327.1|8332.1|8327.1|8319.6|8314.6|56
1615210200000|2021-03-08 13:30:00|8332.6|8327.6|8335.6|8330.6|8338.1|8333.1|8329.6|8324.6|99
1615210500000|2021-03-08 13:35:00|8336.1|8331.1|8343.6|8338.6|8343.6|8338.6|8330.6|8325.6|88
1615210800000|2021-03-08 13:40:00|8344.1|8339.1|8353.6|8348.6|8354.6|8349.6|8343.6|8338.6|104
1615211100000|2021-03-08 13:45:00|8353.1|8348.1|8353.1|8348.1|8356.1|8351.1|8349.6|8344.6|38
1615211400000|2021-03-08 13:50:00|8353.6|8348.6|8358.1|8353.1|8358.1|8353.1|8348.6|8343.6|70
1615211700000|2021-03-08 13:55:00|8358.6|8353.6|8364.1|8359.1|8365.1|8360.1|8354.6|8349.6|81
1615212000000|2021-03-08 14:00:00|8364.6|8359.6|8366.1|8361.1|8369.6|8364.6|8359.1|8354.1|100
1615212300000|2021-03-08 14:05:00|8365.6|8360.6|8361.6|8356.6|8370.6|8365.6|8361.1|8356.1|103
1615212600000|2021-03-08 14:10:00|8360.1|8355.1|8369.6|8364.6|8369.6|8364.6|8359.1|8354.1|80
1615212900000|2021-03-08 14:15:00|8370.6|8365.6|8375.6|8370.6|8376.1|8371.1|8367.6|8362.6|102
1615213200000|2021-03-08 14:20:00|8375.1|8370.1|8377.6|8372.6|8378.1|8373.1|8369.1|8364.1|100
1615213500000|2021-03-08 14:25:00|8378.1|8373.1|8383.1|8378.1|8385.1|8380.1|8378.1|8373.1|96
1615213800000|2021-03-08 14:30:00|8382.6|8377.6|8373.1|8368.1|8386.1|8381.1|8372.6|8367.6|284
1615214100000|2021-03-08 14:35:00|8372.6|8367.6|8411.1|8406.1|8413.6|8408.6|8372.6|8367.6|264
1615214400000|2021-03-08 14:40:00|8411.6|8406.6|8423.1|8418.1|8423.1|8418.1|8409.6|8404.6|203
1615214700000|2021-03-08 14:45:00|8424.1|8419.1|8406.6|8401.6|8428.6|8423.6|8406.1|8401.1|421
1615215000000|2021-03-08 14:50:00|8406.1|8401.1|8421.1|8416.1|8427.6|8422.6|8405.1|8400.1|217
1615215300000|2021-03-08 14:55:00|8421.6|8416.6|8405.1|8400.1|8431.1|8426.1|8397.6|8392.6|201
1615215600000|2021-03-08 15:00:00|8407.1|8402.1|8407.1|8402.1|8416.6|8411.6|8397.1|8392.1|283
1615215900000|2021-03-08 15:05:00|8406.6|8401.6|8419.6|8414.6|8425.6|8420.6|8405.1|8400.1|216
1615216200000|2021-03-08 15:10:00|8418.8|8413.8|8425.3|8420.3|8426.8|8421.8|8412.8|8407.8|320
1615216500000|2021-03-08 15:15:00|8424.8|8419.8|8424.3|8419.3|8426.8|8421.8|8412.8|8407.8|192
1615216800000|2021-03-08 15:20:00|8424.8|8419.8|8420.3|8415.3|8426.8|8421.8|8412.3|8407.3|165
1615217100000|2021-03-08 15:25:00|8420.8|8415.8|8435.3|8430.3|8439.8|8434.8|8420.8|8415.8|221
1615217400000|2021-03-08 15:30:00|8435.8|8430.8|8436.8|8431.8|8440.3|8435.3|8431.3|8426.3|99
1615217700000|2021-03-08 15:35:00|8436.3|8431.3|8437.3|8432.3|8441.3|8436.3|8432.3|8427.3|113
1615218000000|2021-03-08 15:40:00|8434.8|8429.8|8443.3|8438.3|8450.3|8445.3|8434.8|8429.8|231
1615218300000|2021-03-08 15:45:00|8442.8|8437.8|8436.3|8431.3|8445.8|8440.8|8431.8|8426.8|127
1615218600000|2021-03-08 15:50:00|8436.8|8431.8|8436.3|8431.3|8445.3|8440.3|8433.3|8428.3|112
1615218900000|2021-03-08 15:55:00|8436.8|8431.8|8438.3|8433.3|8446.8|8441.8|8435.3|8430.3|113
1615219200000|2021-03-08 16:00:00|8437.8|8432.8|8437.8|8432.8|8444.3|8439.3|8436.8|8431.8|118
1615219500000|2021-03-08 16:05:00|8437.3|8432.3|8433.3|8428.3|8440.3|8435.3|8431.8|8426.8|118
1615219800000|2021-03-08 16:10:00|8433.8|8428.8|8434.8|8429.8|8435.8|8430.8|8429.8|8424.8|93
1615220100000|2021-03-08 16:15:00|8435.3|8430.3|8441.3|8436.3|8441.8|8436.8|8432.8|8427.8|114
1615220400000|2021-03-08 16:20:00|8441.8|8436.8|8456.3|8451.3|8457.8|8452.8|8441.3|8436.3|159
1615220700000|2021-03-08 16:25:00|8456.8|8451.8|8457.3|8452.3|8460.8|8455.8|8454.3|8449.3|352
1615221000000|2021-03-08 16:30:00|8458.3|8451.3|8448.3|8442.3|8459.3|8453.3|8438.3|8432.3|727
1615221300000|2021-03-08 16:35:00|8449.3|8441.3|8438.3|8431.3|8450.3|8443.3|8431.3|8424.3|240
1615221600000|2021-03-08 16:40:00|8439.3|8432.3|8431.3|8424.3|8446.3|8439.3|8430.3|8424.3|77
1615221900000|2021-03-08 16:45:00|8430.3|8423.3|8439.3|8432.3|8439.3|8432.3|8428.3|8422.3|66
1615222200000|2021-03-08 16:50:00|8438.3|8431.3|8438.3|8430.3|8441.3|8435.3|8434.3|8428.3|18
1615222500000|2021-03-08 16:55:00|8439.3|8431.3|8433.3|8426.3|8443.3|8436.3|8432.3|8426.3|10
1615222800000|2021-03-08 17:00:00|8432.3|8425.3|8435.3|8428.3|8441.3|8434.3|8432.3|8425.3|3
1615223100000|2021-03-08 17:05:00|8434.3|8427.3|8443.3|8436.3|8443.3|8437.3|8434.3|8427.3|10
1615223400000|2021-03-08 17:10:00|8444.3|8437.3|8442.3|8436.3|8446.3|8439.3|8440.3|8434.3|8
1615223700000|2021-03-08 17:15:00|8443.3|8437.3|8446.3|8438.3|8450.3|8443.3|8438.3|8431.3|22
1615224000000|2021-03-08 17:20:00|8447.3|8439.3|8457.3|8450.3|8457.3|8450.3|8446.3|8438.3|25
1615224300000|2021-03-08 17:25:00|8458.3|8451.3|8461.3|8454.3|8463.3|8456.3|8457.3|8451.3|14
1615224600000|2021-03-08 17:30:00|8462.3|8455.3|8462.3|8456.3|8464.3|8458.3|8460.3|8453.3|32
1615224900000|2021-03-08 17:35:00|8463.3|8455.3|8459.3|8452.3|8464.3|8457.3|8458.3|8452.3|13
1615225200000|2021-03-08 17:40:00|8458.3|8451.3|8459.3|8453.3|8460.3|8454.3|8456.3|8450.3|16
1615225500000|2021-03-08 17:45:00|8456.3|8452.3|8464.3|8457.3|8465.3|8458.3|8456.3|8450.3|68
1615225800000|2021-03-08 17:50:00|8465.3|8458.3|8462.3|8456.3|8465.3|8459.3|8461.3|8455.3|16
1615226100000|2021-03-08 17:55:00|8463.3|8455.3|8460.3|8452.3|8463.3|8456.3|8459.3|8451.3|16
1615226400000|2021-03-08 18:00:00|8461.3|8453.3|8463.3|8456.3|8463.3|8457.3|8460.3|8453.3|5
1615226700000|2021-03-08 18:05:00|8465.3|8457.3|8462.3|8455.3|8465.3|8459.3|8461.3|8453.3|44
1615227000000|2021-03-08 18:10:00|8463.3|8456.3|8462.3|8455.3|8464.3|8458.3|8458.3|8451.3|5
1615227300000|2021-03-08 18:15:00|8461.3|8456.3|8465.3|8459.3|8468.3|8462.3|8461.3|8454.3|31
1615227600000|2021-03-08 18:20:00|8466.3|8460.3|8468.3|8461.3|8469.3|8463.3|8466.3|8459.3|20
1615227900000|2021-03-08 18:25:00|8469.3|8462.3|8470.3|8463.3|8472.3|8465.3|8467.3|8459.3|12
1615228200000|2021-03-08 18:30:00|8471.3|8464.3|8465.3|8458.3|8472.3|8465.3|8463.3|8457.3|16
1615228500000|2021-03-08 18:35:00|8464.3|8456.3|8470.3|8462.3|8471.3|8464.3|8464.3|8456.3|77
1615228800000|2021-03-08 18:40:00|8469.3|8461.3|8464.3|8456.3|8470.3|8462.3|8463.3|8455.3|6
1615229100000|2021-03-08 18:45:00|8463.3|8457.3|8453.3|8446.3|8465.3|8458.3|8451.3|8445.3|34
1615229400000|2021-03-08 18:50:00|8452.3|8447.3|8452.3|8444.3|8453.3|8447.3|8445.3|8437.3|19
1615229700000|2021-03-08 18:55:00|8451.3|8443.3|8448.6|8436.6|8452.8|8444.3|8446.3|8436.6|18
1615230000000|2021-03-08 19:00:00|8448.4|8436.4|8453.4|8441.4|8453.6|8441.6|8446.4|8434.4|0
1615230300000|2021-03-08 19:05:00|8453.3|8441.3|8460.7|8448.7|8463.3|8451.3|8450.8|8438.8|0
1615230600000|2021-03-08 19:10:00|8460.4|8448.4|8465|8453|8465.5|8453.5|8458.2|8446.2|0
1615230900000|2021-03-08 19:15:00|8465.1|8453.1|8460.7|8448.7|8468.1|8456.1|8458.2|8446.2|0
1615231200000|2021-03-08 19:20:00|8460.6|8448.6|8464.9|8452.9|8465.1|8453.1|8459.9|8447.9|0
1615231500000|2021-03-08 19:25:00|8464.8|8452.8|8471.9|8459.9|8472.3|8460.3|8464.7|8452.7|0
1615231800000|2021-03-08 19:30:00|8472|8460|8469.7|8457.7|8474.7|8462.7|8469.6|8457.6|0
1615232100000|2021-03-08 19:35:00|8469.9|8457.9|8462.7|8450.7|8470.5|8458.5|8462.7|8450.7|0
1615232400000|2021-03-08 19:40:00|8462.8|8450.8|8448.9|8436.9|8465.2|8453.2|8448.4|8436.4|0
1615232700000|2021-03-08 19:45:00|8448.8|8436.8|8444.1|8432.1|8451.2|8439.2|8443.7|8431.7|0
1615233000000|2021-03-08 19:50:00|8444.2|8432.2|8449.2|8437.2|8451.6|8439.6|8443.8|8431.8|0
1615233300000|2021-03-08 19:55:00|8449.1|8437.1|8455.7|8443.7|8455.8|8443.8|8449.1|8437.1|0
1615233600000|2021-03-08 20:00:00|8453.7|8441.7|8438.8|8426.8|8453.7|8441.7|8438.4|8426.4|0
1615233900000|2021-03-08 20:05:00|8438.7|8426.7|8438.6|8426.6|8443.1|8431.1|8436.2|8424.2|0
1615234200000|2021-03-08 20:10:00|8440.5|8428.5|8443.5|8431.5|8443.7|8431.7|8438.1|8426.1|0
1615234500000|2021-03-08 20:15:00|8443.4|8431.4|8427.9|8415.9|8444|8432|8425.8|8413.8|0
1615234800000|2021-03-08 20:20:00|8428|8416|8433|8421|8435.4|8423.4|8427.7|8415.7|0
1615235100000|2021-03-08 20:25:00|8433.1|8421.1|8430.2|8418.2|8435.8|8423.8|8430.2|8418.2|0
1615235400000|2021-03-08 20:30:00|8430.4|8418.4|8438.3|8426.3|8443|8431|8430.1|8418.1|0
1615235700000|2021-03-08 20:35:00|8438.4|8426.4|8440.5|8428.5|8443.2|8431.2|8438.3|8426.3|0
1615236000000|2021-03-08 20:40:00|8440.4|8428.4|8442.4|8430.4|8445.2|8433.2|8437.8|8425.8|0
1615236300000|2021-03-08 20:45:00|8442.5|8430.5|8436.4|8424.4|8445.1|8433.1|8431.7|8419.7|0
1615236600000|2021-03-08 20:50:00|8436.7|8424.7|8431.3|8419.3|8439.4|8427.4|8431.3|8419.3|0
1615236900000|2021-03-08 20:55:00|8431.2|8419.2|8427|8415|8432.7|8420.7|8415.7|8403.7|0
1615237200000|2021-03-08 21:00:00|8426.9|8414.9|8436.9|8424.9|8443.4|8431.4|8426.9|8414.9|1
1615237500000|2021-03-08 21:05:00|8436.8|8424.8|8440.8|8428.8|8441.5|8429.5|8432.5|8420.5|0
1615237800000|2021-03-08 21:10:00|8440.9|8428.9|8449.4|8437.4|8453.7|8441.7|8440.8|8428.8|0
1615238100000|2021-03-08 21:15:00|8449.6|8437.6|8448.1|8436.1|8450|8438|8447.1|8435.1|0
1615238400000|2021-03-08 21:20:00|8448.3|8436.3|8450|8438|8450.4|8438.4|8447.9|8435.9|0
1615238700000|2021-03-08 21:25:00|8450.4|8438.4|8449.8|8437.8|8450.4|8438.4|8449.8|8437.8|0
1615239000000|2021-03-08 21:30:00|8449.7|8437.7|8453.5|8441.5|8455.5|8443.5|8448.1|8436.1|0
1615239300000|2021-03-08 21:35:00|8453.4|8441.4|8454.6|8442.6|8457.5|8445.5|8452.6|8440.6|0
1615239600000|2021-03-08 21:40:00|8454.5|8442.5|8447.6|8435.6|8455|8443|8447.6|8435.6|0
1615239900000|2021-03-08 21:45:00|8447.7|8435.7|8451.9|8439.9|8452.6|8440.6|8447.6|8435.6|0
1615240200000|2021-03-08 21:50:00|8452.6|8440.6|8450.1|8438.1|8453|8441|8447.6|8435.6|0
1615240500000|2021-03-08 21:55:00|8450.3|8438.3|8449.2|8437.2|8452.6|8440.6|8448.5|8436.5|0
1615240800000|2021-03-08 22:00:00|8449.6|8437.6|8449.8|8437.8|8450.2|8438.2|8449.6|8437.6|0
1615241100000|2021-03-08 22:05:00|8450|8438|8449.8|8437.8|8450|8438|8449.4|8437.4|0
1615241400000|2021-03-08 22:10:00|8450|8438|8449.6|8437.6|8450.6|8438.6|8449.6|8437.6|0
1615241700000|2021-03-08 22:15:00|8449|8437|8449.6|8437.6|8449.6|8437.6|8448.6|8436.6|0
1615242000000|2021-03-08 22:20:00|8449.8|8437.8|8450.2|8438.2|8450.2|8438.2|8449.6|8437.6|0
1615242300000|2021-03-08 22:25:00|8450.4|8438.4|8451.2|8439.2|8451.6|8439.6|8450.4|8438.4|0
1615242600000|2021-03-08 22:30:00|8450.8|8438.8|8450.4|8438.4|8451.2|8439.2|8449.4|8437.4|0
1615242900000|2021-03-08 22:35:00|8450|8438|8449|8437|8450|8438|8448.8|8436.8|0
1615243200000|2021-03-08 22:40:00|8449.8|8437.8|8450|8438|8450.2|8438.2|8449.2|8437.2|0
1615243500000|2021-03-08 22:45:00|8449.6|8437.6|8449.4|8437.4|8450.4|8438.4|8449.2|8437.2|0
1615243800000|2021-03-08 22:50:00|8449.6|8437.6|8450.4|8438.4|8450.4|8438.4|8449.6|8437.6|0
1615244100000|2021-03-08 22:55:00|8451.2|8439.2|8451.2|8439.2|8452.1|8440.1|8450.2|8438.2|0
1615244400000|2021-03-08 23:00:00|8451.7|8439.7|8459.5|8447.5|8459.8|8447.8|8450.6|8438.6|0
1615244700000|2021-03-08 23:05:00|8459.1|8447.1|8459.1|8447.1|8459.6|8447.6|8456.6|8444.6|0
1615245000000|2021-03-08 23:10:00|8459.2|8447.2|8461.7|8449.7|8462.1|8450.1|8458.5|8446.5|0
1615245300000|2021-03-08 23:15:00|8461.5|8449.5|8471.8|8459.8|8474.2|8462.2|8461.3|8449.3|0
1615245600000|2021-03-08 23:20:00|8471.9|8459.9|8471.5|8459.5|8475|8463|8469.4|8457.4|0
1615245900000|2021-03-08 23:25:00|8471.6|8459.6|8472.2|8460.2|8473.1|8461.1|8470.4|8458.4|0
1615246200000|2021-03-08 23:30:00|8472.6|8460.6|8471.3|8459.3|8474.2|8462.2|8469.9|8457.9|0
1615246500000|2021-03-08 23:35:00|8471.2|8459.2|8476.4|8464.4|8476.7|8464.7|8470.4|8458.4|0
1615246800000|2021-03-08 23:40:00|8476.5|8464.5|8475.7|8463.7|8478.8|8466.8|8474.3|8462.3|0
1615247100000|2021-03-08 23:45:00|8475.6|8463.6|8475.4|8463.4|8477.9|8465.9|8473.4|8461.4|0
1615247400000|2021-03-08 23:50:00|8475.2|8463.2|8473|8461|8475.4|8463.4|8468|8456|0
1615247700000|2021-03-08 23:55:00|8473.2|8461.2|8470.3|8458.3|8477.5|8465.5|8470.1|8458.1|0
1615248000000|2021-03-09 00:00:00|8470.5|8458.5|8468.9|8456.9|8473.4|8461.4|8466.5|8454.5|0
1615248300000|2021-03-09 00:05:00|8468.7|8456.7|8470.7|8458.7|8471.9|8459.9|8463.1|8451.1|0
1615248600000|2021-03-09 00:10:00|8470.8|8458.8|8468.6|8456.6|8478.6|8466.6|8468|8456|0
1615248900000|2021-03-09 00:15:00|8468.7|8456.7|8442.7|8430.7|8469.5|8457.5|8438|8426|0
1615249200000|2021-03-09 00:20:00|8442.8|8430.8|8442.1|8430.1|8444.5|8432.5|8439.9|8427.9|0
1615249500000|2021-03-09 00:25:00|8442.2|8430.2|8439.8|8427.8|8444.3|8432.3|8437.7|8425.7|0
1615249800000|2021-03-09 00:30:00|8439.4|8427.4|8435.5|8423.5|8442.2|8430.2|8435.4|8423.4|0
1615250100000|2021-03-09 00:35:00|8435.9|8423.9|8433|8421|8437.7|8425.7|8430.8|8418.8|0
1615250400000|2021-03-09 00:40:00|8433.1|8421.1|8437.2|8425.2|8439.7|8427.7|8433|8421|0
1615250700000|2021-03-09 00:45:00|8437.1|8425.1|8439.6|8427.6|8444|8432|8435|8423|0
1615251000000|2021-03-09 00:50:00|8439.7|8427.7|8439.6|8427.6|8440.7|8428.7|8435.2|8423.2|0
1615251300000|2021-03-09 00:55:00|8437.4|8425.4|8439.6|8427.6|8440.8|8428.8|8437.3|8425.3|0
1615251600000|2021-03-09 01:00:00|8440|8428|8450.9|8438.9|8450.9|8438.9|8435|8423|0
1615251900000|2021-03-09 01:05:00|8450.8|8438.8|8458.8|8446.8|8459.8|8447.8|8450.8|8438.8|0
1615252200000|2021-03-09 01:10:00|8458.4|8446.4|8453.5|8441.5|8460|8448|8453.4|8441.4|0
1615252500000|2021-03-09 01:15:00|8453.9|8441.9|8449.1|8437.1|8455.8|8443.8|8449|8437|0
1615252800000|2021-03-09 01:20:00|8449|8437|8446.6|8434.6|8451.2|8439.2|8444.4|8432.4|0
1615253100000|2021-03-09 01:25:00|8446.7|8434.7|8439.8|8427.8|8446.7|8434.7|8437.6|8425.6|0
1615253400000|2021-03-09 01:30:00|8439.9|8427.9|8428.8|8416.8|8442.1|8430.1|8428.8|8416.8|0
1615253700000|2021-03-09 01:35:00|8428.7|8416.7|8424.2|8412.2|8433.2|8421.2|8423.1|8411.1|0
1615254000000|2021-03-09 01:40:00|8423.8|8411.8|8421.7|8409.7|8427.5|8415.5|8421.7|8409.7|0
1615254300000|2021-03-09 01:45:00|8421.8|8409.8|8425.8|8413.8|8432.6|8420.6|8421.8|8409.8|0
1615254600000|2021-03-09 01:50:00|8425.9|8413.9|8431.4|8419.4|8432.6|8420.6|8425.8|8413.8|0
1615254900000|2021-03-09 01:55:00|8431.8|8419.8|8425.9|8413.9|8432.6|8420.6|8423.6|8411.6|0
1615255200000|2021-03-09 02:00:00|8425.8|8413.8|8443.9|8431.9|8443.9|8431.9|8425.8|8413.8|0
1615255500000|2021-03-09 02:05:00|8443.8|8431.8|8448.7|8436.7|8448.7|8436.7|8441.7|8429.7|0
1615255800000|2021-03-09 02:10:00|8449.5|8437.5|8453.1|8441.1|8453.2|8441.2|8446.5|8434.5|0
1615256100000|2021-03-09 02:15:00|8453.2|8441.2|8457.3|8445.3|8459.7|8447.7|8453.2|8441.2|0
1615256400000|2021-03-09 02:20:00|8456.5|8444.5|8448.5|8436.5|8457.3|8445.3|8448.4|8436.4|0
1615256700000|2021-03-09 02:25:00|8447.7|8435.7|8446.5|8434.5|8450.9|8438.9|8444.3|8432.3|0
1615257000000|2021-03-09 02:30:00|8446.6|8434.6|8444.4|8432.4|8453.3|8441.3|8442.1|8430.1|0
1615257300000|2021-03-09 02:35:00|8444.8|8432.8|8442.3|8430.3|8446.6|8434.6|8440|8428|0
1615257600000|2021-03-09 02:40:00|8442.2|8430.2|8448.9|8436.9|8448.9|8436.9|8433.3|8421.3|0
1615257900000|2021-03-09 02:45:00|8449|8437|8451.2|8439.2|8453.4|8441.4|8444.4|8432.4|0
1615258200000|2021-03-09 02:50:00|8451.1|8439.1|8456.1|8444.1|8456.2|8444.2|8451.1|8439.1|0
1615258500000|2021-03-09 02:55:00|8456|8444|8458.2|8446.2|8458.4|8446.4|8453.8|8441.8|0
1615258800000|2021-03-09 03:00:00|8457.8|8445.8|8454|8442|8460.5|8448.5|8453.9|8441.9|0
1615259100000|2021-03-09 03:05:00|8453.9|8441.9|8460.9|8448.9|8460.9|8448.9|8453.9|8441.9|0
1615259400000|2021-03-09 03:10:00|8461|8449|8467.4|8455.4|8467.4|8455.4|8460.9|8448.9|0
1615259700000|2021-03-09 03:15:00|8467.3|8455.3|8466.3|8454.3|8467.4|8455.4|8462.9|8450.9|0
1615260000000|2021-03-09 03:20:00|8466.7|8454.7|8465.6|8453.6|8470|8458|8463.3|8451.3|0
1615260300000|2021-03-09 03:25:00|8465.7|8453.7|8470|8458|8470|8458|8465.5|8453.5|0
1615260600000|2021-03-09 03:30:00|8470.1|8458.1|8472.2|8460.2|8472.2|8460.2|8465.6|8453.6|0
1615260900000|2021-03-09 03:35:00|8473|8461|8471.3|8459.3|8476.6|8464.6|8471.3|8459.3|0
1615261200000|2021-03-09 03:40:00|8471.4|8459.4|8469.2|8457.2|8473.6|8461.6|8469.1|8457.1|0
1615261500000|2021-03-09 03:45:00|8469.6|8457.6|8466|8454|8471.5|8459.5|8464.9|8452.9|0
1615261800000|2021-03-09 03:50:00|8465.6|8453.6|8469.3|8457.3|8473.7|8461.7|8464.9|8452.9|0
1615262100000|2021-03-09 03:55:00|8468.2|8456.2|8469.4|8457.4|8469.4|8457.4|8467.1|8455.1|0
1615262400000|2021-03-09 04:00:00|8469.5|8457.5|8476|8464|8476|8464|8469.5|8457.5|0
1615262700000|2021-03-09 04:05:00|8475.9|8463.9|8471.6|8459.6|8476.1|8464.1|8471.6|8459.6|0
1615263000000|2021-03-09 04:10:00|8471.7|8459.7|8465|8453|8471.7|8459.7|8465|8453|0
1615263300000|2021-03-09 04:15:00|8465.1|8453.1|8460.7|8448.7|8465.1|8453.1|8458.5|8446.5|0
1615263600000|2021-03-09 04:20:00|8460.6|8448.6|8458.5|8446.5|8460.7|8448.7|8458.4|8446.4|0
1615263900000|2021-03-09 04:25:00|8458.1|8446.1|8456.4|8444.4|8458.5|8446.5|8454.1|8442.1|0
1615264200000|2021-03-09 04:30:00|8456.3|8444.3|8460.7|8448.7|8460.7|8448.7|8456.3|8444.3|0
1615264500000|2021-03-09 04:35:00|8460.6|8448.6|8458.4|8446.4|8460.7|8448.7|8458.4|8446.4|0
1615264800000|2021-03-09 04:40:00|8459.5|8447.5|8458.5|8446.5|8460.6|8448.6|8458.4|8446.4|0
1615265100000|2021-03-09 04:45:00|8459.3|8447.3|8460.8|8448.8|8460.8|8448.8|8458.4|8446.4|0
1615265400000|2021-03-09 04:50:00|8460.7|8448.7|8460.8|8448.8|8463|8451|8460.7|8448.7|0
1615265700000|2021-03-09 04:55:00|8460.7|8448.7|8462.9|8450.9|8465.1|8453.1|8458.6|8446.6|0
1615266000000|2021-03-09 05:00:00|8463.3|8451.3|8463|8451|8465.3|8453.3|8460.8|8448.8|0
1615266300000|2021-03-09 05:05:00|8462.7|8450.7|8460.7|8448.7|8465.3|8453.3|8460.6|8448.6|0
1615266600000|2021-03-09 05:10:00|8469.4|8457.4|8488.5|8476.5|8498.7|8486.7|8469.4|8457.4|0
1615266900000|2021-03-09 05:15:00|8488.1|8476.1|8475.6|8463.6|8488.1|8476.1|8475.6|8463.6|0
1615267200000|2021-03-09 05:20:00|8474.8|8462.8|8474.2|8462.2|8475.4|8463.4|8473.1|8461.1|0
1615267500000|2021-03-09 05:25:00|8473.8|8461.8|8479.8|8467.8|8479.8|8467.8|8473.1|8461.1|0
1615267800000|2021-03-09 05:30:00|8479.9|8467.9|8477.7|8465.7|8482|8470|8477.5|8465.5|0
1615268100000|2021-03-09 05:35:00|8477.6|8465.6|8477.5|8465.5|8477.7|8465.7|8475.3|8463.3|0
1615268400000|2021-03-09 05:40:00|8477.6|8465.6|8475.4|8463.4|8479.8|8467.8|8475.3|8463.3|0
1615268700000|2021-03-09 05:45:00|8476.2|8464.2|8477.6|8465.6|8479.8|8467.8|8475.3|8463.3|0
1615269000000|2021-03-09 05:50:00|8477.5|8465.5|8477.5|8465.5|8479.8|8467.8|8475.3|8463.3|0
1615269300000|2021-03-09 05:55:00|8477.6|8465.6|8477.5|8465.5|8479.8|8467.8|8477.5|8465.5|0
1615269600000|2021-03-09 06:00:00|8477.4|8465.4|8481.9|8469.9|8482|8470|8475.3|8463.3|0
1615269900000|2021-03-09 06:05:00|8482|8470|8487.4|8475.4|8487.4|8475.4|8479.6|8467.6|0
1615270200000|2021-03-09 06:10:00|8487|8475|8486.5|8474.5|8490.6|8478.6|8486.1|8474.1|0
1615270500000|2021-03-09 06:15:00|8486.4|8474.4|8479.1|8467.1|8486.5|8474.5|8479|8467|0
1615270800000|2021-03-09 06:20:00|8479.5|8467.5|8478.8|8466.8|8481.3|8469.3|8476.7|8464.7|0
1615271100000|2021-03-09 06:25:00|8478|8466|8474.2|8462.2|8478.8|8466.8|8469.9|8457.9|0
1615271400000|2021-03-09 06:30:00|8473.8|8461.8|8478.6|8466.6|8478.6|8466.6|8472|8460|0
1615271700000|2021-03-09 06:35:00|8479|8467|8476.4|8464.4|8480.8|8468.8|8476.4|8464.4|0
1615272000000|2021-03-09 06:40:00|8476.5|8464.5|8469.4|8457.4|8476.5|8464.5|8469.4|8457.4|0
1615272300000|2021-03-09 06:45:00|8470.2|8458.2|8466.5|8454.5|8471.7|8459.7|8466.5|8454.5|0
1615272600000|2021-03-09 06:50:00|8466.4|8454.4|8473.1|8461.1|8473.1|8461.1|8464.3|8452.3|0
1615272900000|2021-03-09 06:55:00|8473|8461|8466.7|8454.7|8475.2|8463.2|8466.6|8454.6|0
1615273200000|2021-03-09 07:00:00|8468.6|8456.6|8443.3|8438.3|8468.6|8456.6|8440.8|8435.8|61
1615273500000|2021-03-09 07:05:00|8442.8|8437.8|8437.8|8432.8|8443.8|8438.8|8437.8|8432.8|30
1615273800000|2021-03-09 07:10:00|8438.3|8433.3|8437.8|8432.8|8439.8|8434.8|8433.8|8428.8|14
1615274100000|2021-03-09 07:15:00|8436.8|8431.8|8437.8|8432.8|8438.3|8433.3|8435.3|8430.3|7
1615274400000|2021-03-09 07:20:00|8436.3|8431.3|8440.3|8435.3|8440.3|8435.3|8436.3|8431.3|5
1615274700000|2021-03-09 07:25:00|8441.8|8436.8|8444.3|8439.3|8446.3|8441.3|8441.8|8436.8|14
1615275000000|2021-03-09 07:30:00|8443.8|8438.8|8443.3|8438.3|8445.8|8440.8|8440.3|8435.3|28
1615275300000|2021-03-09 07:35:00|8442.3|8437.3|8443.3|8438.3|8446.8|8441.8|8442.3|8437.3|1
1615275600000|2021-03-09 07:40:00|8442.8|8437.8|8442.3|8437.3|8443.8|8438.8|8439.8|8434.8|5
1615275900000|2021-03-09 07:45:00|8441.8|8436.8|8440.8|8435.8|8442.8|8437.8|8438.8|8433.8|32
1615276200000|2021-03-09 07:50:00|8441.3|8436.3|8443.8|8438.8|8445.3|8440.3|8440.8|8435.8|13
1615276500000|2021-03-09 07:55:00|8444.3|8439.3|8449.8|8444.8|8453.3|8448.3|8441.8|8436.8|45
1615276800000|2021-03-09 08:00:00|8446.8|8441.8|8435.3|8430.3|8458.8|8453.8|8432.3|8427.3|299
1615277100000|2021-03-09 08:05:00|8434.8|8429.8|8443.8|8438.8|8443.8|8438.8|8423.3|8418.3|284
1615277400000|2021-03-09 08:10:00|8444.3|8439.3|8444.8|8439.8|8450.8|8445.8|8437.8|8432.8|150
1615277700000|2021-03-09 08:15:00|8443.8|8438.8|8428.3|8423.3|8443.8|8438.8|8417.3|8412.3|257
1615278000000|2021-03-09 08:20:00|8427.3|8422.3|8447.3|8442.3|8450.3|8445.3|8426.8|8421.8|127
1615278300000|2021-03-09 08:25:00|8447.8|8442.8|8459.3|8454.3|8459.3|8454.3|8442.8|8437.8|104
1615278600000|2021-03-09 08:30:00|8458.8|8453.8|8466.8|8461.8|8480.3|8475.3|8456.8|8451.8|174
1615278900000|2021-03-09 08:35:00|8465.3|8460.3|8459.3|8454.3|8468.3|8463.3|8454.3|8449.3|179
1615279200000|2021-03-09 08:40:00|8460.1|8455.1|8462.1|8457.1|8465.6|8460.6|8456.6|8451.6|57
1615279500000|2021-03-09 08:45:00|8461.6|8456.6|8463.1|8458.1|8470.1|8465.1|8458.1|8453.1|86
1615279800000|2021-03-09 08:50:00|8463.6|8458.6|8481.6|8476.6|8481.6|8476.6|8462.1|8457.1|67
1615280100000|2021-03-09 08:55:00|8482.1|8477.1|8498.1|8493.1|8498.6|8493.6|8482.1|8477.1|273
1615280400000|2021-03-09 09:00:00|8497.6|8492.6|8496.1|8491.1|8498.6|8493.6|8490.1|8485.1|89
1615280700000|2021-03-09 09:05:00|8495.6|8490.6|8493.1|8488.1|8503.6|8498.6|8493.1|8488.1|101
1615281000000|2021-03-09 09:10:00|8494.1|8489.1|8493.1|8488.1|8498.1|8493.1|8490.1|8485.1|112
1615281300000|2021-03-09 09:15:00|8493.6|8488.6|8487.1|8482.1|8495.1|8490.1|8486.1|8481.1|166
1615281600000|2021-03-09 09:20:00|8487.6|8482.6|8488.1|8483.1|8488.1|8483.1|8478.6|8473.6|122
1615281900000|2021-03-09 09:25:00|8487.6|8482.6|8487.6|8482.6|8494.1|8489.1|8486.1|8481.1|21
1615282200000|2021-03-09 09:30:00|8488.1|8483.1|8475.1|8470.1|8489.1|8484.1|8474.6|8469.6|72
1615282500000|2021-03-09 09:35:00|8475.6|8470.6|8474.6|8469.6|8478.1|8473.1|8467.6|8462.6|151
1615282800000|2021-03-09 09:40:00|8475.1|8470.1|8474.6|8469.6|8481.1|8476.1|8473.1|8468.1|67
1615283100000|2021-03-09 09:45:00|8475.1|8470.1|8466.1|8461.1|8476.6|8471.6|8461.6|8456.6|109
1615283400000|2021-03-09 09:50:00|8465.1|8460.1|8468.1|8463.1|8470.1|8465.1|8459.1|8454.1|181
1615283700000|2021-03-09 09:55:00|8467.6|8462.6|8469.1|8464.1|8476.1|8471.1|8466.6|8461.6|44
1615284000000|2021-03-09 10:00:00|8469.6|8464.6|8476.1|8471.1|8480.1|8475.1|8468.6|8463.6|40
1615284300000|2021-03-09 10:05:00|8476.6|8471.6|8484.1|8479.1|8487.1|8482.1|8476.1|8471.1|45
1615284600000|2021-03-09 10:10:00|8483.6|8478.6|8482.1|8477.1|8487.6|8482.6|8481.1|8476.1|28
1615284900000|2021-03-09 10:15:00|8481.6|8476.6|8477.1|8472.1|8483.1|8478.1|8476.1|8471.1|24
1615285200000|2021-03-09 10:20:00|8477.6|8472.6|8470.1|8465.1|8480.1|8475.1|8469.6|8464.6|55
1615285500000|2021-03-09 10:25:00|8470.6|8465.6|8476.6|8471.6|8479.1|8474.1|8469.1|8464.1|62
1615285800000|2021-03-09 10:30:00|8476.1|8471.1|8483.1|8478.1|8488.1|8483.1|8476.1|8471.1|36
1615286100000|2021-03-09 10:35:00|8483.6|8478.6|8482.1|8477.1|8487.6|8482.6|8477.6|8472.6|109
1615286400000|2021-03-09 10:40:00|8481.6|8476.6|8480.1|8475.1|8482.6|8477.6|8478.1|8473.1|16
1615286700000|2021-03-09 10:45:00|8480.6|8475.6|8479.1|8474.1|8481.6|8476.6|8478.1|8473.1|32
1615287000000|2021-03-09 10:50:00|8478.6|8473.6|8481.6|8476.6|8484.1|8479.1|8478.1|8473.1|35
1615287300000|2021-03-09 10:55:00|8482.1|8477.1|8487.1|8482.1|8491.1|8486.1|8478.6|8473.6|30
1615287600000|2021-03-09 11:00:00|8486.6|8481.6|8492.6|8487.6|8493.1|8488.1|8486.1|8481.1|32
1615287900000|2021-03-09 11:05:00|8492.1|8487.1|8501.1|8496.1|8501.6|8496.6|8490.1|8485.1|137
1615288200000|2021-03-09 11:10:00|8500.6|8495.6|8502.1|8497.1|8506.1|8501.1|8499.1|8494.1|64
1615288500000|2021-03-09 11:15:00|8502.6|8497.6|8505.6|8500.6|8508.1|8503.1|8500.1|8495.1|57
1615288800000|2021-03-09 11:20:00|8506.1|8501.1|8512.1|8507.1|8512.1|8507.1|8506.1|8501.1|42
1615289100000|2021-03-09 11:25:00|8511.6|8506.6|8512.1|8507.1|8512.1|8507.1|8505.6|8500.6|21
1615289400000|2021-03-09 11:30:00|8512.6|8507.6|8510.6|8505.6|8516.1|8511.1|8507.1|8502.1|46
1615289700000|2021-03-09 11:35:00|8510.1|8505.1|8511.1|8506.1|8511.1|8506.1|8504.1|8499.1|121
1615290000000|2021-03-09 11:40:00|8510.6|8505.6|8509.6|8504.6|8511.6|8506.6|8507.1|8502.1|70
1615290300000|2021-03-09 11:45:00|8510.1|8505.1|8502.6|8497.6|8511.6|8506.6|8500.6|8495.6|176
1615290600000|2021-03-09 11:50:00|8502.1|8497.1|8500.6|8495.6|8508.1|8503.1|8500.1|8495.1|89
1615290900000|2021-03-09 11:55:00|8501.1|8496.1|8503.1|8498.1|8505.1|8500.1|8500.1|8495.1|41
1615291200000|2021-03-09 12:00:00|8503.6|8498.6|8500.6|8495.6|8504.6|8499.6|8499.1|8494.1|26
1615291500000|2021-03-09 12:05:00|8501.1|8496.1|8507.6|8502.6|8508.1|8503.1|8501.1|8496.1|33
1615291800000|2021-03-09 12:10:00|8508.1|8503.1|8508.1|8503.1|8513.1|8508.1|8508.1|8503.1|52
1615292100000|2021-03-09 12:15:00|8507.6|8502.6|8503.6|8498.6|8511.6|8506.6|8502.1|8497.1|14
1615292400000|2021-03-09 12:20:00|8504.1|8499.1|8497.1|8492.1|8504.1|8499.1|8493.6|8488.6|79
1615292700000|2021-03-09 12:25:00|8497.6|8492.6|8495.6|8490.6|8499.1|8494.1|8493.6|8488.6|69
1615293000000|2021-03-09 12:30:00|8495.1|8490.1|8496.1|8491.1|8499.6|8494.6|8494.6|8489.6|77
1615293300000|2021-03-09 12:35:00|8495.6|8490.6|8488.6|8483.6|8498.1|8493.1|8488.6|8483.6|95
1615293600000|2021-03-09 12:40:00|8487.7|8482.7|8488.7|8483.7|8489.2|8484.2|8481.7|8476.7|44
1615293900000|2021-03-09 12:45:00|8488.2|8483.2|8483.2|8478.2|8490.7|8485.7|8482.7|8477.7|65
1615294200000|2021-03-09 12:50:00|8483.7|8478.7|8482.7|8477.7|8487.7|8482.7|8481.2|8476.2|15
1615294500000|2021-03-09 12:55:00|8483.2|8478.2|8483.2|8478.2|8487.2|8482.2|8480.2|8475.2|69
1615294800000|2021-03-09 13:00:00|8483.7|8478.7|8483.2|8478.2|8487.7|8482.7|8482.7|8477.7|102
1615295100000|2021-03-09 13:05:00|8483.7|8478.7|8491.2|8486.2|8491.2|8486.2|8483.2|8478.2|129
1615295400000|2021-03-09 13:10:00|8490.2|8485.2|8488.7|8483.7|8492.2|8487.2|8488.7|8483.7|37
1615295700000|2021-03-09 13:15:00|8487.7|8482.7|8475.7|8470.7|8487.7|8482.7|8474.7|8469.7|92
1615296000000|2021-03-09 13:20:00|8476.2|8471.2|8478.2|8473.2|8479.2|8474.2|8473.2|8468.2|118
1615296300000|2021-03-09 13:25:00|8477.7|8472.7|8482.2|8477.2|8483.2|8478.2|8475.7|8470.7|64
1615296600000|2021-03-09 13:30:00|8481.7|8476.7|8474.2|8469.2|8484.2|8479.2|8472.7|8467.7|98
1615296900000|2021-03-09 13:35:00|8473.7|8468.7|8478.2|8473.2|8482.7|8477.7|8473.7|8468.7|105
1615297200000|2021-03-09 13:40:00|8478.7|8473.7|8487.2|8482.2|8488.2|8483.2|8478.7|8473.7|56
1615297500000|2021-03-09 13:45:00|8487.7|8482.7|8497.2|8492.2|8497.2|8492.2|8485.7|8480.7|71
1615297800000|2021-03-09 13:50:00|8496.7|8491.7|8494.2|8489.2|8498.2|8493.2|8492.7|8487.7|37
1615298100000|2021-03-09 13:55:00|8493.7|8488.7|8498.2|8493.2|8505.2|8500.2|8490.7|8485.7|50
1615298400000|2021-03-09 14:00:00|8498.7|8493.7|8506.2|8501.2|8511.2|8506.2|8498.7|8493.7|107
1615298700000|2021-03-09 14:05:00|8506.7|8501.7|8496.2|8491.2|8506.7|8501.7|8495.7|8490.7|56
1615299000000|2021-03-09 14:10:00|8495.7|8490.7|8498.2|8493.2|8498.2|8493.2|8490.7|8485.7|36
1615299300000|2021-03-09 14:15:00|8497.7|8492.7|8498.2|8493.2|8506.2|8501.2|8495.2|8490.2|62
1615299600000|2021-03-09 14:20:00|8497.7|8492.7|8505.7|8500.7|8505.7|8500.7|8496.2|8491.2|143
1615299900000|2021-03-09 14:25:00|8506.2|8501.2|8508.2|8503.2|8509.7|8504.7|8502.7|8497.7|52
1615300200000|2021-03-09 14:30:00|8507.7|8502.7|8496.7|8491.7|8510.7|8505.7|8493.2|8488.2|156
1615300500000|2021-03-09 14:35:00|8496.2|8491.2|8499.7|8494.7|8502.2|8497.2|8488.7|8483.7|132
1615300800000|2021-03-09 14:40:00|8500.2|8495.2|8501.2|8496.2|8505.2|8500.2|8491.7|8486.7|80
1615301100000|2021-03-09 14:45:00|8501.7|8496.7|8500.7|8495.7|8519.2|8514.2|8500.7|8495.7|338
1615301400000|2021-03-09 14:50:00|8501.2|8496.2|8496.7|8491.7|8502.7|8497.7|8490.2|8485.2|113
1615301700000|2021-03-09 14:55:00|8496.2|8491.2|8485.2|8480.2|8502.2|8497.2|8483.2|8478.2|243
1615302000000|2021-03-09 15:00:00|8485.7|8480.7|8469.7|8464.7|8492.2|8487.2|8468.7|8463.7|199
1615302300000|2021-03-09 15:05:00|8471.2|8466.2|8463.2|8458.2|8477.7|8472.7|8462.2|8457.2|217
1615302600000|2021-03-09 15:10:00|8462.7|8457.7|8443.7|8438.7|8469.7|8464.7|8443.7|8438.7|108
1615302900000|2021-03-09 15:15:00|8444.2|8439.2|8449.2|8444.2|8457.2|8452.2|8444.2|8439.2|132
1615303200000|2021-03-09 15:20:00|8450.2|8445.2|8458.7|8453.7|8461.7|8456.7|8448.2|8443.2|131
1615303500000|2021-03-09 15:25:00|8459.2|8454.2|8468.2|8463.2|8477.7|8472.7|8458.2|8453.2|108
1615303800000|2021-03-09 15:30:00|8468.7|8463.7|8476.7|8471.7|8481.2|8476.2|8464.7|8459.7|85
1615304100000|2021-03-09 15:35:00|8476.2|8471.2|8477.2|8472.2|8482.2|8477.2|8472.7|8467.7|88
1615304400000|2021-03-09 15:40:00|8476.7|8471.7|8474.7|8469.7|8479.7|8474.7|8470.7|8465.7|165
1615304700000|2021-03-09 15:45:00|8474.2|8469.2|8478.7|8473.7|8482.2|8477.2|8473.7|8468.7|69
1615305000000|2021-03-09 15:50:00|8479.2|8474.2|8481.7|8476.7|8486.7|8481.7|8478.2|8473.2|67
1615305300000|2021-03-09 15:55:00|8481.2|8476.2|8488.7|8483.7|8491.7|8486.7|8481.2|8476.2|162
1615305600000|2021-03-09 16:00:00|8488.2|8483.2|8502.2|8497.2|8502.7|8497.7|8487.2|8482.2|154
1615305900000|2021-03-09 16:05:00|8502.7|8497.7|8499.2|8494.2|8504.2|8499.2|8496.2|8491.2|94
1615306200000|2021-03-09 16:10:00|8499.7|8494.7|8503.7|8498.7|8504.2|8499.2|8496.7|8491.7|203
1615306500000|2021-03-09 16:15:00|8504.2|8499.2|8513.7|8508.7|8515.2|8510.2|8503.7|8498.7|194
1615306800000|2021-03-09 16:20:00|8514.2|8509.2|8513.7|8508.7|8516.7|8511.7|8511.7|8506.7|164
1615307100000|2021-03-09 16:25:00|8513.2|8508.2|8504.2|8499.2|8514.7|8509.7|8503.7|8498.7|366
1615307400000|2021-03-09 16:30:00|8504.7|8498.7|8498.7|8491.7|8507.7|8501.7|8492.7|8485.7|417
1615307700000|2021-03-09 16:35:00|8497.7|8490.7|8502.7|8496.7|8503.7|8497.7|8492.7|8486.7|238
1615308000000|2021-03-09 16:40:00|8501.7|8495.7|8508.7|8502.7|8511.7|8505.7|8501.7|8494.7|139
1615308300000|2021-03-09 16:45:00|8507.7|8500.7|8515.7|8509.7|8515.7|8509.7|8506.7|8499.7|90
1615308600000|2021-03-09 16:50:00|8514.7|8508.7|8518.7|8511.7|8518.7|8512.7|8514.7|8507.7|30
1615308900000|2021-03-09 16:55:00|8519.7|8512.7|8518.7|8511.7|8519.7|8513.7|8517.7|8510.7|18
1615309200000|2021-03-09 17:00:00|8517.7|8512.7|8517.7|8510.7|8518.7|8512.7|8516.7|8509.7|5
1615309500000|2021-03-09 17:05:00|8516.7|8509.7|8517.7|8511.7|8518.7|8511.7|8515.7|8509.7|8
1615309800000|2021-03-09 17:10:00|8518.7|8512.7|8518.7|8512.7|8519.7|8513.7|8518.7|8511.7|8
1615310100000|2021-03-09 17:15:00|8517.7|8511.7|8517.7|8510.7|8519.7|8512.7|8516.7|8510.7|13
1615310400000|2021-03-09 17:20:00|8516.7|8509.7|8518.7|8512.7|8519.7|8513.7|8515.7|8509.7|9
1615310700000|2021-03-09 17:25:00|8519.7|8513.7|8520.7|8514.7|8521.7|8515.7|8518.7|8511.7|12
1615311000000|2021-03-09 17:30:00|8521.7||8520.7||8522.7||8520.7||4
1615311300000|2021-03-09 17:35:00|8521.7|8515.7|8521.7|8514.7|8523.7|8516.7|8520.7|8514.7|15
1615311600000|2021-03-09 17:40:00|8520.7|8513.7|8518.7|8512.7|8522.7|8515.7|8516.7|8510.7|45
1615311900000|2021-03-09 17:45:00|8519.7|8511.7|8516.7|8509.7|8519.7|8512.7|8516.7|8509.7|7
1615312200000|2021-03-09 17:50:00|8515.7|8510.7|8514.7|8507.7|8517.7|8510.7|8514.7|8507.7|13
1615312500000|2021-03-09 17:55:00|8515.7|8508.7|8515.7|8508.7|8515.7|8508.7|8513.7|8507.7|37
1615312800000|2021-03-09 18:00:00|8516.7|8509.7|8520.7|8513.7|8520.7|8513.7|8515.7|8509.7|23
1615313100000|2021-03-09 18:05:00|8519.7|8512.7|8519.7|8511.7|8520.7|8513.7|8517.7|8509.7|6
1615313400000|2021-03-09 18:10:00|8518.7|8510.7|8518.7|8511.7|8518.7|8511.7|8517.7|8509.7|0
1615313700000|2021-03-09 18:15:00|8519.7|8510.7|8514.7|8507.7|8519.7|8510.7|8514.7|8507.7|4
1615314000000|2021-03-09 18:20:00|8513.7|8508.7|8513.7|8506.7|8514.7|8508.7|8512.7|8506.7|13
1615314300000|2021-03-09 18:25:00|8514.7|8507.7|8511.7|8503.7|8514.7|8507.7|8508.7|8501.7|64
1615314600000|2021-03-09 18:30:00|8512.7|8504.7|8513.7|8506.7|8515.7|8507.7|8512.7|8504.7|7
1615314900000|2021-03-09 18:35:00|8514.7|8507.7|8515.7|8508.7|8515.7|8508.7|8513.7|8507.7|5
1615315200000|2021-03-09 18:40:00|8516.7|8510.7|8516.7|8509.7|8516.7|8510.7|8515.7|8508.7|7
1615315500000|2021-03-09 18:45:00|8515.7|8507.7|8515.7|8508.7|8516.7|8509.7|8512.7|8506.7|17
1615315800000|2021-03-09 18:50:00|8516.7|8509.7|8513.7|8506.7|8516.7|8509.7|8512.7|8506.7|5
1615316100000|2021-03-09 18:55:00|8514.7|8507.7|8516.4|8504.4|8516.7|8507.7|8514.7|8504.3|13
1615316400000|2021-03-09 19:00:00|8516.5|8504.5|8518.6|8506.6|8518.7|8506.7|8515.1|8503.1|0
1615316700000|2021-03-09 19:05:00|8518.7|8506.7|8515.9|8503.9|8518.7|8506.7|8515.7|8503.7|0
1615317000000|2021-03-09 19:10:00|8516|8504|8515.8|8503.8|8516.1|8504.1|8513.5|8501.5|0
1615317300000|2021-03-09 19:15:00|8515.7|8503.7|8510.7|8498.7|8515.7|8503.7|8510.6|8498.6|0
1615317600000|2021-03-09 19:20:00|8510.6|8498.6|8508.4|8496.4|8513|8501|8508.4|8496.4|0
1615317900000|2021-03-09 19:25:00|8506.5|8494.5|8508.2|8496.2|8509.5|8497.5|8505.2|8493.2|0
1615318200000|2021-03-09 19:30:00|8508.3|8496.3|8512.5|8500.5|8514.6|8502.6|8508.3|8496.3|0
1615318500000|2021-03-09 19:35:00|8512.6|8500.6|8515|8503|8515.2|8503.2|8512.4|8500.4|0
1615318800000|2021-03-09 19:40:00|8515.1|8503.1|8515|8503|8517.5|8505.5|8515|8503|0
1615319100000|2021-03-09 19:45:00|8515.1|8503.1|8510.4|8498.4|8515.1|8503.1|8510.3|8498.3|0
1615319400000|2021-03-09 19:50:00|8510.5|8498.5|8508.2|8496.2|8512.8|8500.8|8508|8496|0
1615319700000|2021-03-09 19:55:00|8508.3|8496.3|8505.9|8493.9|8510.4|8498.4|8505.6|8493.6|0
1615320000000|2021-03-09 20:00:00|8505.8|8493.8|8509.9|8497.9|8510.2|8498.2|8505.6|8493.6|0
1615320300000|2021-03-09 20:05:00|8510|8498|8512.4|8500.4|8514.7|8502.7|8509.9|8497.9|0
1615320600000|2021-03-09 20:10:00|8512.5|8500.5|8512.7|8500.7|8517.1|8505.1|8512.4|8500.4|0
1615320900000|2021-03-09 20:15:00|8514.7|8502.7|8512.4|8500.4|8514.7|8502.7|8512.1|8500.1|0
1615321200000|2021-03-09 20:20:00|8512.5|8500.5|8511.9|8499.9|8512.6|8500.6|8509.7|8497.7|0
1615321500000|2021-03-09 20:25:00|8512|8500|8511.5|8499.5|8512.3|8500.3|8511.5|8499.5|0
1615321800000|2021-03-09 20:30:00|8511.6|8499.6|8509.6|8497.6|8511.7|8499.7|8509.2|8497.2|0
1615322100000|2021-03-09 20:35:00|8509.7|8497.7|8509|8497|8509.7|8497.7|8503.9|8491.9|0
1615322400000|2021-03-09 20:40:00|8507|8495|8503.4|8491.4|8509.2|8497.2|8503|8491|0
1615322700000|2021-03-09 20:45:00|8503.3|8491.3|8501.1|8489.1|8505.7|8493.7|8500.7|8488.7|0
1615323000000|2021-03-09 20:50:00|8501.2|8489.2|8505.6|8493.6|8505.7|8493.7|8496.4|8484.4|0
1615323300000|2021-03-09 20:55:00|8505.7|8493.7|8497.4|8485.4|8505.7|8493.7|8496.5|8484.5|0
1615323600000|2021-03-09 21:00:00|8497.3|8485.3|8500.9|8488.9|8505|8493|8494|8482|0
1615323900000|2021-03-09 21:05:00|8501|8489|8496.8|8484.8|8502.3|8490.3|8495.9|8483.9|0
1615324200000|2021-03-09 21:10:00|8496.7|8484.7|8494.9|8482.9|8497.2|8485.2|8493.9|8481.9|0
1615324500000|2021-03-09 21:15:00|8495.4|8483.4|8494.1|8482.1|8495.6|8483.6|8494.1|8482.1|0
1615324800000|2021-03-09 21:20:00|8494.5|8482.5|8494.9|8482.9|8495.4|8483.4|8493.5|8481.5|0
1615325100000|2021-03-09 21:25:00|8495.2|8483.2|8495.8|8483.8|8496|8484|8494.7|8482.7|0
1615325400000|2021-03-09 21:30:00|8495.6|8483.6|8501.9|8489.9|8501.9|8489.9|8493.4|8481.4|0
1615325700000|2021-03-09 21:35:00|8501.8|8489.8|8502.8|8490.8|8505.3|8493.3|8500.3|8488.3|0
1615326000000|2021-03-09 21:40:00|8502.7|8490.7|8499.9|8487.9|8502.7|8490.7|8499.4|8487.4|0
1615326300000|2021-03-09 21:45:00|8499.8|8487.8|8499.4|8487.4|8502.8|8490.8|8499|8487|0
1615326600000|2021-03-09 21:50:00|8499.5|8487.5|8499.4|8487.4|8501.9|8489.9|8498.3|8486.3|0
1615326900000|2021-03-09 21:55:00|8499.5|8487.5|8498.6|8486.6|8500.3|8488.3|8497.9|8485.9|0
1615327200000|2021-03-09 22:00:00|8498.4|8486.4|8498.2|8486.2|8498.6|8486.6|8497.8|8485.8|0
1615327500000|2021-03-09 22:05:00|8498|8486|8497.4|8485.4|8498.4|8486.4|8497.2|8485.2|0
1615327800000|2021-03-09 22:10:00|8497.2|8485.2|8497.2|8485.2|8498|8486|8497.2|8485.2|0
1615328100000|2021-03-09 22:15:00|8497.6|8485.6|8498|8486|8498.2|8486.2|8497.6|8485.6|0
1615328400000|2021-03-09 22:20:00|8498.2|8486.2|8501.7|8489.7|8501.7|8489.7|8498|8486|0
1615328700000|2021-03-09 22:25:00|8501.9|8489.9|8502.9|8490.9|8503.3|8491.3|8501.9|8489.9|0
1615329000000|2021-03-09 22:30:00|8502.7|8490.7|8503.3|8491.3|8503.9|8491.9|8502.1|8490.1|0
1615329300000|2021-03-09 22:35:00|8503.1|8491.1|8502.9|8490.9|8503.7|8491.7|8501.9|8489.9|0
1615329600000|2021-03-09 22:40:00|8502.3|8490.3|8502.1|8490.1|8502.7|8490.7|8501.6|8489.6|0
1615329900000|2021-03-09 22:45:00|8502.3|8490.3|8502.9|8490.9|8503.1|8491.1|8502.3|8490.3|0
1615330200000|2021-03-09 22:50:00|8502.7|8490.7|8503.3|8491.3|8503.7|8491.7|8502.7|8490.7|0
1615330500000|2021-03-09 22:55:00|8503.7|8491.7|8504.1|8492.1|8504.3|8492.3|8503.1|8491.1|0
1615330800000|2021-03-09 23:00:00|8504.3|8492.3|8506.1|8494.1|8509|8497|8501.8|8489.8|0
1615331100000|2021-03-09 23:05:00|8505.4|8493.4|8506.3|8494.3|8509.2|8497.2|8505.4|8493.4|0
1615331400000|2021-03-09 23:10:00|8506.4|8494.4|8507.7|8495.7|8508.8|8496.8|8506.3|8494.3|0
1615331700000|2021-03-09 23:15:00|8507.6|8495.6|8508.8|8496.8|8508.8|8496.8|8505.6|8493.6|0
1615332000000|2021-03-09 23:20:00|8508.7|8496.7|8509.7|8497.7|8511.2|8499.2|8507.7|8495.7|0
1615332300000|2021-03-09 23:25:00|8509.9|8497.9|8508.8|8496.8|8510.8|8498.8|8508.8|8496.8|0
1615332600000|2021-03-09 23:30:00|8509.2|8497.2|8506.3|8494.3|8509.2|8497.2|8503.2|8491.2|0
1615332900000|2021-03-09 23:35:00|8506.7|8494.7|8508.8|8496.8|8511.2|8499.2|8506.3|8494.3|0
1615333200000|2021-03-09 23:40:00|8509.2|8497.2|8511.7|8499.7|8511.7|8499.7|8508.8|8496.8|0
1615333500000|2021-03-09 23:45:00|8512.1|8500.1|8508.1|8496.1|8512.6|8500.6|8508.1|8496.1|0
1615333800000|2021-03-09 23:50:00|8508.8|8496.8|8504.7|8492.7|8509.7|8497.7|8504.7|8492.7|0
1615334100000|2021-03-09 23:55:00|8504.8|8492.8|8506.3|8494.3|8509.2|8497.2|8504.3|8492.3|0
1615334400000|2021-03-10 00:00:00|8505.7|8493.7|8501.8|8489.8|8506.3|8494.3|8497.4|8485.4|0
1615334700000|2021-03-10 00:05:00|8501.4|8489.4|8500.7|8488.7|8506.8|8494.8|8498.9|8486.9|0
1615335000000|2021-03-10 00:10:00|8500.3|8488.3|8499.8|8487.8|8501.6|8489.6|8496.5|8484.5|0
1615335300000|2021-03-10 00:15:00|8499.6|8487.6|8495.7|8483.7|8499.8|8487.8|8491.4|8479.4|0
1615335600000|2021-03-10 00:20:00|8495.6|8483.6|8491.4|8479.4|8497.8|8485.8|8489|8477|0
1615335900000|2021-03-10 00:25:00|8491.3|8479.3|8490.4|8478.4|8491.5|8479.5|8489.2|8477.2|0
1615336200000|2021-03-10 00:30:00|8490.5|8478.5|8486.1|8474.1|8491.6|8479.6|8482.7|8470.7|0
1615336500000|2021-03-10 00:35:00|8485|8473|8489.5|8477.5|8489.5|8477.5|8483.9|8471.9|0
1615336800000|2021-03-10 00:40:00|8490.3|8478.3|8488.3|8476.3|8491.7|8479.7|8488.3|8476.3|0
1615337100000|2021-03-10 00:45:00|8487.9|8475.9|8491.4|8479.4|8491.6|8479.6|8487|8475|0
1615337400000|2021-03-10 00:50:00|8491.3|8479.3|8489.2|8477.2|8491.3|8479.3|8486.9|8474.9|0
1615337700000|2021-03-10 00:55:00|8489.3|8477.3|8485|8473|8489.3|8477.3|8484.9|8472.9|0
1615338000000|2021-03-10 01:00:00|8484.9|8472.9|8491.5|8479.5|8491.6|8479.6|8482.7|8470.7|0
1615338300000|2021-03-10 01:05:00|8491.1|8479.1|8493.8|8481.8|8496.1|8484.1|8490.5|8478.5|0
1615338600000|2021-03-10 01:10:00|8493.7|8481.7|8496|8484|8496|8484|8491.6|8479.6|0
1615338900000|2021-03-10 01:15:00|8496.1|8484.1|8495.5|8483.5|8498.5|8486.5|8495.1|8483.1|0
1615339200000|2021-03-10 01:20:00|8494.1|8482.1|8489.7|8477.7|8496.3|8484.3|8489.7|8477.7|0
1615339500000|2021-03-10 01:25:00|8488.9|8476.9|8492|8480|8492|8480|8487.6|8475.6|0
1615339800000|2021-03-10 01:30:00|8491.9|8479.9|8477.7|8465.7|8491.9|8479.9|8476.5|8464.5|0
1615340100000|2021-03-10 01:35:00|8478.1|8466.1|8477.2|8465.2|8479.9|8467.9|8476.1|8464.1|0
1615340400000|2021-03-10 01:40:00|8477.6|8465.6|8480.5|8468.5|8482.8|8470.8|8476.2|8464.2|0
1615340700000|2021-03-10 01:45:00|8480.4|8468.4|8482.7|8470.7|8482.7|8470.7|8476|8464|0
1615341000000|2021-03-10 01:50:00|8482.6|8470.6|8480.2|8468.2|8484.8|8472.8|8480.2|8468.2|0
1615341300000|2021-03-10 01:55:00|8479.8|8467.8|8475.8|8463.8|8480.3|8468.3|8474.7|8462.7|0
1615341600000|2021-03-10 02:00:00|8475.9|8463.9|8477.9|8465.9|8478|8466|8474.6|8462.6|0
1615341900000|2021-03-10 02:05:00|8478|8466|8471.4|8459.4|8478|8466|8471.3|8459.3|0
1615342200000|2021-03-10 02:10:00|8471.5|8459.5|8473.7|8461.7|8476|8464|8471.4|8459.4|0
1615342500000|2021-03-10 02:15:00|8473.8|8461.8|8473.8|8461.8|8476|8464|8471.5|8459.5|0
1615342800000|2021-03-10 02:20:00|8473.7|8461.7|8476|8464|8478.2|8466.2|8473.7|8461.7|0
1615343100000|2021-03-10 02:25:00|8476.8|8464.8|8476|8464|8479.4|8467.4|8476|8464|0
1615343400000|2021-03-10 02:30:00|8475.9|8463.9|8476|8464|8477.2|8465.2|8471.5|8459.5|0
1615343700000|2021-03-10 02:35:00|8475.6|8463.6|8471.6|8459.6|8476|8464|8471.5|8459.5|0
1615344000000|2021-03-10 02:40:00|8471.5|8459.5|8475.9|8463.9|8478.2|8466.2|8471.5|8459.5|0
1615344300000|2021-03-10 02:45:00|8476|8464|8480.2|8468.2|8480.3|8468.3|8475.9|8463.9|0
1615344600000|2021-03-10 02:50:00|8479.8|8467.8|8482.5|8470.5|8482.5|8470.5|8478|8466|0
1615344900000|2021-03-10 02:55:00|8482.4|8470.4|8482.4|8470.4|8484.7|8472.7|8480.3|8468.3|0
1615345200000|2021-03-10 03:00:00|8482.5|8470.5|8484.6|8472.6|8486.8|8474.8|8481.3|8469.3|0
1615345500000|2021-03-10 03:05:00|8484.2|8472.2|8484.6|8472.6|8484.6|8472.6|8481.3|8469.3|0
1615345800000|2021-03-10 03:10:00|8484.5|8472.5|8486.8|8474.8|8486.8|8474.8|8482.3|8470.3|0
1615346100000|2021-03-10 03:15:00|8486.7|8474.7|8482.3|8470.3|8486.8|8474.8|8481.2|8469.2|0
1615346400000|2021-03-10 03:20:00|8482.4|8470.4|8484.4|8472.4|8484.4|8472.4|8481|8469|0
1615346700000|2021-03-10 03:25:00|8484|8472|8480|8468|8484.4|8472.4|8477.8|8465.8|0
1615347000000|2021-03-10 03:30:00|8479.6|8467.6|8480.1|8468.1|8482.2|8470.2|8477.9|8465.9|0
1615347300000|2021-03-10 03:35:00|8480.5|8468.5|8480.1|8468.1|8482.3|8470.3|8478|8466|0
1615347600000|2021-03-10 03:40:00|8479.7|8467.7|8480.1|8468.1|8482.3|8470.3|8478|8466|0
1615347900000|2021-03-10 03:45:00|8479.7|8467.7|8480|8468|8480.2|8468.2|8477.9|8465.9|0
1615348200000|2021-03-10 03:50:00|8480.1|8468.1|8480|8468|8480.1|8468.1|8479|8467|0
1615348500000|2021-03-10 03:55:00|8479.6|8467.6|8479.9|8467.9|8480.1|8468.1|8477.7|8465.7|0
1615348800000|2021-03-10 04:00:00|8479.5|8467.5|8473.3|8461.3|8479.9|8467.9|8473.2|8461.2|0
1615349100000|2021-03-10 04:05:00|8473.2|8461.2|8471.1|8459.1|8475.5|8463.5|8471|8459|0
1615349400000|2021-03-10 04:10:00|8471.2|8459.2|8472.2|8460.2|8473.3|8461.3|8471.2|8459.2|0
1615349700000|2021-03-10 04:15:00|8472.6|8460.6|8473.5|8461.5|8474.5|8462.5|8472.2|8460.2|0
1615350000000|2021-03-10 04:20:00|8473.4|8461.4|8473.4|8461.4|8473.5|8461.5|8473.4|8461.4|0
1615350300000|2021-03-10 04:25:00|8473.5|8461.5|8471.2|8459.2|8473.5|8461.5|8471.2|8459.2|0
1615350600000|2021-03-10 04:30:00|8471.3|8459.3|8480.3|8468.3|8482.6|8470.6|8471.3|8459.3|0
1615350900000|2021-03-10 04:35:00|8480.4|8468.4|8484.9|8472.9|8485|8473|8480.3|8468.3|0
1615351200000|2021-03-10 04:40:00|8485|8473|8484.5|8472.5|8487.1|8475.1|8482.3|8470.3|0
1615351500000|2021-03-10 04:45:00|8485.3|8473.3|8484.4|8472.4|8486.7|8474.7|8482.2|8470.2|0
1615351800000|2021-03-10 04:50:00|8484.3|8472.3|8480|8468|8484.4|8472.4|8480|8468|0
1615352100000|2021-03-10 04:55:00|8480.1|8468.1|8480|8468|8480.1|8468.1|8477.9|8465.9|0
1615352400000|2021-03-10 05:00:00|8479.6|8467.6|8470.9|8458.9|8480|8468|8468.7|8456.7|0
1615352700000|2021-03-10 05:05:00|8470.8|8458.8|8468.6|8456.6|8470.9|8458.9|8468.5|8456.5|0
1615353000000|2021-03-10 05:10:00|8468.5|8456.5|8471.1|8459.1|8471.1|8459.1|8466.2|8454.2|0
1615353300000|2021-03-10 05:15:00|8470.7|8458.7|8473.1|8461.1|8473.3|8461.3|8468.9|8456.9|0
1615353600000|2021-03-10 05:20:00|8472.7|8460.7|8473.2|8461.2|8475.4|8463.4|8470.9|8458.9|0
1615353900000|2021-03-10 05:25:00|8473.1|8461.1|8472.5|8460.5|8473.2|8461.2|8471|8459|0
1615354200000|2021-03-10 05:30:00|8473.2|8461.2|8475.8|8463.8|8480.1|8468.1|8472.2|8460.2|0
1615354500000|2021-03-10 05:35:00|8475.9|8463.9|8479.2|8467.2|8480.4|8468.4|8475.8|8463.8|0
1615354800000|2021-03-10 05:40:00|8479.3|8467.3|8478|8466|8480.4|8468.4|8475.9|8463.9|0
1615355100000|2021-03-10 05:45:00|8478.1|8466.1|8476.9|8464.9|8480.3|8468.3|8476.9|8464.9|0
1615355400000|2021-03-10 05:50:00|8476.5|8464.5|8475.8|8463.8|8478|8466|8473.6|8461.6|0
1615355700000|2021-03-10 05:55:00|8475.7|8463.7|8477.2|8465.2|8478.1|8466.1|8473.6|8461.6|0
1615356000000|2021-03-10 06:00:00|8475.8|8463.8|8480.2|8468.2|8482.5|8470.5|8475.8|8463.8|0
1615356300000|2021-03-10 06:05:00|8480.3|8468.3|8478.3|8466.3|8482.5|8470.5|8478.2|8466.2|0
1615356600000|2021-03-10 06:10:00|8478.2|8466.2|8473.7|8461.7|8478.3|8466.3|8473.6|8461.6|0
1615356900000|2021-03-10 06:15:00|8473.6|8461.6|8471.5|8459.5|8477|8465|8471.5|8459.5|0
1615357200000|2021-03-10 06:20:00|8471.4|8459.4|8467.6|8455.6|8471.4|8459.4|8466.9|8454.9|0
1615357500000|2021-03-10 06:25:00|8467.7|8455.7|8470.3|8458.3|8470.3|8458.3|8467.6|8455.6|0
1615357800000|2021-03-10 06:30:00|8469.9|8457.9|8468.2|8456.2|8470.3|8458.3|8466.1|8454.1|0
1615358100000|2021-03-10 06:35:00|8467.4|8455.4|8466|8454|8470.3|8458.3|8465.8|8453.8|0
1615358400000|2021-03-10 06:40:00|8466.1|8454.1|8470.5|8458.5|8470.5|8458.5|8466.1|8454.1|0
1615358700000|2021-03-10 06:45:00|8470.1|8458.1|8465.7|8453.7|8470.4|8458.4|8465.7|8453.7|0
1615359000000|2021-03-10 06:50:00|8465.8|8453.8|8470.2|8458.2|8470.3|8458.3|8465.7|8453.7|0
1615359300000|2021-03-10 06:55:00|8470.3|8458.3|8469.2|8457.2|8470.3|8458.3|8468.1|8456.1|0
1615359600000|2021-03-10 07:00:00|8470.3|8458.3|8470.7|8465.7|8470.7|8465.7|8457.2|8452.1|49
1615359900000|2021-03-10 07:05:00|8471.2|8466.2|8473.2|8468.2|8474.2|8469.2|8468.2|8463.2|9
1615360200000|2021-03-10 07:10:00|8474.2|8469.2|8468.2|8463.2|8474.2|8469.2|8466.7|8461.7|25
1615360500000|2021-03-10 07:15:00|8469.2|8464.2|8469.7|8464.7|8470.2|8465.2|8467.7|8462.7|9
1615360800000|2021-03-10 07:20:00|8469.2|8464.2|8474.7|8469.7|8474.7|8469.7|8468.2|8463.2|12
1615361100000|2021-03-10 07:25:00|8474.2|8469.2|8474.7|8469.7|8476.2|8471.2|8473.7|8468.7|2
1615361400000|2021-03-10 07:30:00|8472.2|8467.2|8475.2|8470.2|8475.2|8470.2|8470.7|8465.7|28
1615361700000|2021-03-10 07:35:00|8476.2|8471.2|8476.2|8471.2|8477.2|8472.2|8474.2|8469.2|14
1615362000000|2021-03-10 07:40:00|8476.7|8471.7|8474.7|8469.7|8480.2|8475.2|8473.2|8468.2|48
1615362300000|2021-03-10 07:45:00|8474.2|8469.2|8476.7|8471.7|8476.7|8471.7|8471.7|8466.7|9
1615362600000|2021-03-10 07:50:00|8477.2|8472.2|8476.2|8471.2|8477.2|8472.2|8474.2|8469.2|7
1615362900000|2021-03-10 07:55:00|8476.7|8471.7|8476.7|8471.7|8479.2|8474.2|8475.2|8470.2|28
1615363200000|2021-03-10 08:00:00|8481.7|8476.7|8477.7|8472.7|8490.7|8485.7|8466.7|8461.7|574
1615363500000|2021-03-10 08:05:00|8478.7|8473.7|8490.2|8485.2|8490.2|8485.2|8471.7|8466.7|187
1615363800000|2021-03-10 08:10:00|8489.2|8484.2|8500.7|8495.7|8509.7|8504.7|8487.7|8482.7|134
1615364100000|2021-03-10 08:15:00|8499.7|8494.7|8503.2|8498.2|8503.7|8498.7|8492.2|8487.2|78
1615364400000|2021-03-10 08:20:00|8502.7|8497.7|8489.7|8484.7|8502.7|8497.7|8482.2|8477.2|141
1615364700000|2021-03-10 08:25:00|8490.2|8485.2|8494.7|8489.7|8497.2|8492.2|8482.2|8477.2|35
1615365000000|2021-03-10 08:30:00|8494.2|8489.2|8502.2|8497.2|8505.7|8500.7|8492.2|8487.2|73
1615365300000|2021-03-10 08:35:00|8502.7|8497.7|8504.7|8499.7|8510.7|8505.7|8499.7|8494.7|141
1615365600000|2021-03-10 08:40:00|8505.3|8500.3|8522.3|8517.3|8522.3|8517.3|8502.8|8497.8|75
1615365900000|2021-03-10 08:45:00|8522.8|8517.8|8513.3|8508.3|8524.3|8519.3|8508.3|8503.3|52
1615366200000|2021-03-10 08:50:00|8513.8|8508.8|8516.3|8511.3|8521.3|8516.3|8513.8|8508.8|81
1615366500000|2021-03-10 08:55:00|8516.8|8511.8|8531.3|8526.3|8533.8|8528.8|8514.8|8509.8|75
1615366800000|2021-03-10 09:00:00|8532.3|8527.3|8534.3|8529.3|8539.3|8534.3|8531.3|8526.3|339
1615367100000|2021-03-10 09:05:00|8533.8|8528.8|8541.3|8536.3|8545.3|8540.3|8531.8|8526.8|117
1615367400000|2021-03-10 09:10:00|8541.8|8536.8|8558.3|8553.3|8558.8|8553.8|8538.8|8533.8|162
1615367700000|2021-03-10 09:15:00|8557.8|8552.8|8553.8|8548.8|8563.3|8558.3|8553.8|8548.8|135
1615368000000|2021-03-10 09:20:00|8554.8|8549.8|8553.3|8548.3|8557.3|8552.3|8549.8|8544.8|80
1615368300000|2021-03-10 09:25:00|8554.3|8549.3|8547.3|8542.3|8557.3|8552.3|8546.3|8541.3|48
1615368600000|2021-03-10 09:30:00|8548.3|8543.3|8540.8|8535.8|8554.3|8549.3|8540.8|8535.8|82
1615368900000|2021-03-10 09:35:00|8540.3|8535.3|8538.3|8533.3|8545.8|8540.8|8535.8|8530.8|143
1615369200000|2021-03-10 09:40:00|8537.8|8532.8|8540.3|8535.3|8545.8|8540.8|8536.3|8531.3|53
1615369500000|2021-03-10 09:45:00|8540.8|8535.8|8533.3|8528.3|8541.8|8536.8|8531.8|8526.8|46
1615369800000|2021-03-10 09:50:00|8533.8|8528.8|8529.3|8524.3|8535.3|8530.3|8526.3|8521.3|32
1615370100000|2021-03-10 09:55:00|8529.8|8524.8|8521.3|8516.3|8529.8|8524.8|8520.3|8515.3|77
1615370400000|2021-03-10 10:00:00|8520.8|8515.8|8524.3|8519.3|8525.8|8520.8|8517.3|8512.3|96
1615370700000|2021-03-10 10:05:00|8524.8|8519.8|8524.8|8519.8|8527.3|8522.3|8522.8|8517.8|84
1615371000000|2021-03-10 10:10:00|8525.3|8520.3|8527.3|8522.3|8531.3|8526.3|8522.8|8517.8|132
1615371300000|2021-03-10 10:15:00|8527.8|8522.8|8522.3|8517.3|8527.8|8522.8|8519.8|8514.8|161
1615371600000|2021-03-10 10:20:00|8521.8|8516.8|8518.3|8513.3|8524.3|8519.3|8516.8|8511.8|50
1615371900000|2021-03-10 10:25:00|8517.8|8512.8|8509.3|8504.3|8518.8|8513.8|8507.3|8502.3|71
1615372200000|2021-03-10 10:30:00|8509.8|8504.8|8508.3|8503.3|8511.8|8506.8|8504.8|8499.8|100
1615372500000|2021-03-10 10:35:00|8508.8|8503.8|8514.3|8509.3|8518.3|8513.3|8507.8|8502.8|44
1615372800000|2021-03-10 10:40:00|8514.8|8509.8|8516.3|8511.3|8520.8|8515.8|8513.3|8508.3|54
1615373100000|2021-03-10 10:45:00|8516.8|8511.8|8514.8|8509.8|8520.8|8515.8|8512.8|8507.8|29
1615373400000|2021-03-10 10:50:00|8514.3|8509.3|8510.3|8505.3|8515.3|8510.3|8505.8|8500.8|29
1615373700000|2021-03-10 10:55:00|8510.8|8505.8|8513.3|8508.3|8514.3|8509.3|8505.3|8500.3|45
1615374000000|2021-03-10 11:00:00|8512.8|8507.8|8517.3|8512.3|8520.3|8515.3|8509.3|8504.3|18
1615374300000|2021-03-10 11:05:00|8518.3|8513.3|8527.8|8522.8|8527.8|8522.8|8516.3|8511.3|22
1615374600000|2021-03-10 11:10:00|8527.3|8522.3|8521.8|8516.8|8528.3|8523.3|8520.8|8515.8|20
1615374900000|2021-03-10 11:15:00|8522.3|8517.3|8515.3|8510.3|8522.3|8517.3|8513.3|8508.3|8
1615375200000|2021-03-10 11:20:00|8514.8|8509.8|8507.3|8502.3|8514.8|8509.8|8504.3|8499.3|584
1615375500000|2021-03-10 11:25:00|8506.8|8501.8|8508.3|8503.3|8510.8|8505.8|8505.3|8500.3|46
1615375800000|2021-03-10 11:30:00|8508.8|8503.8|8508.3|8503.3|8510.8|8505.8|8505.8|8500.8|22
1615376100000|2021-03-10 11:35:00|8507.8|8502.8|8514.3|8509.3|8515.3|8510.3|8507.3|8502.3|39
1615376400000|2021-03-10 11:40:00|8513.3|8508.3|8503.8|8498.8|8514.3|8509.3|8503.3|8498.3|56
1615376700000|2021-03-10 11:45:00|8503.3|8498.3|8501.8|8496.8|8504.3|8499.3|8495.8|8490.8|98
1615377000000|2021-03-10 11:50:00|8501.3|8496.3|8505.3|8500.3|8509.3|8504.3|8501.3|8496.3|29
1615377300000|2021-03-10 11:55:00|8504.8|8499.8|8520.3|8515.3|8521.3|8516.3|8504.8|8499.8|38
1615377600000|2021-03-10 12:00:00|8520.8|8515.8|8517.3|8512.3|8524.3|8519.3|8513.3|8508.3|53
1615377900000|2021-03-10 12:05:00|8516.8|8511.8|8514.8|8509.8|8521.3|8516.3|8514.3|8509.3|29
1615378200000|2021-03-10 12:10:00|8515.3|8510.3|8521.3|8516.3|8523.3|8518.3|8515.3|8510.3|64
1615378500000|2021-03-10 12:15:00|8520.8|8515.8|8524.3|8519.3|8527.3|8522.3|8520.8|8515.8|75
1615378800000|2021-03-10 12:20:00|8524.8|8519.8|8532.3|8527.3|8534.3|8529.3|8521.3|8516.3|31
1615379100000|2021-03-10 12:25:00|8532.8|8527.8|8529.3|8524.3|8533.3|8528.3|8524.8|8519.8|29
1615379400000|2021-03-10 12:30:00|8528.8|8523.8|8528.3|8523.3|8533.8|8528.8|8525.8|8520.8|29
1615379700000|2021-03-10 12:35:00|8529.3|8524.3|8531.3|8526.3|8532.8|8527.8|8526.8|8521.8|81
1615380000000|2021-03-10 12:40:00|8530.5|8525.5|8530.5|8525.5|8534.5|8529.5|8530|8525|35
1615380300000|2021-03-10 12:45:00|8530|8525|8529.5|8524.5|8533|8528|8528|8523|31
1615380600000|2021-03-10 12:50:00|8530|8525|8528|8523|8531.5|8526.5|8527.5|8522.5|54
1615380900000|2021-03-10 12:55:00|8527.5|8522.5|8530|8525|8530|8525|8522.5|8517.5|23
1615381200000|2021-03-10 13:00:00|8529.5|8524.5|8530.5|8525.5|8537.5|8532.5|8528.5|8523.5|31
1615381500000|2021-03-10 13:05:00|8531|8526|8524|8519|8531.5|8526.5|8521|8516|100
1615381800000|2021-03-10 13:10:00|8523.5|8518.5|8532.5|8527.5|8533|8528|8522.5|8517.5|45
1615382100000|2021-03-10 13:15:00|8532|8527|8531.5|8526.5|8534.5|8529.5|8529.5|8524.5|28
1615382400000|2021-03-10 13:20:00|8532|8527|8528.5|8523.5|8532.5|8527.5|8526.5|8521.5|17
1615382700000|2021-03-10 13:25:00|8529|8524|8534|8529|8534|8529|8527|8522|23
1615383000000|2021-03-10 13:30:00|8534.5|8529.5|8536.5|8531.5|8550|8545|8534.5|8529.5|173
1615383300000|2021-03-10 13:35:00|8536|8531|8526.5|8521.5|8537|8532|8522.5|8517.5|84
1615383600000|2021-03-10 13:40:00|8527|8522|8530.5|8525.5|8535|8530|8522.5|8517.5|31
1615383900000|2021-03-10 13:45:00|8531|8526|8531.5|8526.5|8534.5|8529.5|8528|8523|32
1615384200000|2021-03-10 13:50:00|8532|8527|8531.5|8526.5|8535.5|8530.5|8530.5|8525.5|45
1615384500000|2021-03-10 13:55:00|8532|8527|8530.5|8525.5|8533.5|8528.5|8526.5|8521.5|45
1615384800000|2021-03-10 14:00:00|8531|8526|8531.5|8526.5|8533.5|8528.5|8526.5|8521.5|35
1615385100000|2021-03-10 14:05:00|8532|8527|8527.5|8522.5|8534|8529|8526|8521|84
1615385400000|2021-03-10 14:10:00|8528|8523|8537.5|8532.5|8542.5|8537.5|8527.5|8522.5|51
1615385700000|2021-03-10 14:15:00|8537|8532|8537|8532|8540.5|8535.5|8535.5|8530.5|57
1615386000000|2021-03-10 14:20:00|8536.5|8531.5|8535.5|8530.5|8538|8533|8533|8528|47
1615386300000|2021-03-10 14:25:00|8536|8531|8525|8520|8536|8531|8523|8518|101
1615386600000|2021-03-10 14:30:00|8525.5|8520.5|8530.5|8525.5|8540|8535|8519.5|8514.5|203
1615386900000|2021-03-10 14:35:00|8531|8526|8533.5|8528.5|8549.5|8544.5|8531|8526|159
1615387200000|2021-03-10 14:40:00|8534|8529|8544|8539|8545.5|8540.5|8530|8525|94
1615387500000|2021-03-10 14:45:00|8543.5|8538.5|8523.5|8518.5|8546|8541|8522.5|8517.5|80
1615387800000|2021-03-10 14:50:00|8524|8519|8528.5|8523.5|8528.5|8523.5|8521|8516|84
1615388100000|2021-03-10 14:55:00|8528|8523|8527.5|8522.5|8532|8527|8525.5|8520.5|70
1615388400000|2021-03-10 15:00:00|8528|8523|8528.5|8523.5|8535|8530|8527|8522|77
1615388700000|2021-03-10 15:05:00|8529|8524|8526.5|8521.5|8534.5|8529.5|8522|8517|58
1615389000000|2021-03-10 15:10:00|8527.3|8522.3|8510.3|8505.3|8529.3|8524.3|8506.3|8501.3|235
1615389300000|2021-03-10 15:15:00|8509.8|8504.8|8512.3|8507.3|8526.3|8521.3|8509.3|8504.3|110
1615389600000|2021-03-10 15:20:00|8511.8|8506.8|8505.8|8500.8|8512.3|8507.3|8498.3|8493.3|105
1615389900000|2021-03-10 15:25:00|8505.3|8500.3|8502.3|8497.3|8510.3|8505.3|8500.8|8495.8|114
1615390200000|2021-03-10 15:30:00|8502.8|8497.8|8515.3|8510.3|8515.3|8510.3|8502.3|8497.3|69
1615390500000|2021-03-10 15:35:00|8515.8|8510.8|8508.8|8503.8|8517.8|8512.8|8507.8|8502.8|79
1615390800000|2021-03-10 15:40:00|8508.3|8503.3|8517.3|8512.3|8522.8|8517.8|8508.3|8503.3|77
1615391100000|2021-03-10 15:45:00|8516.8|8511.8|8525.3|8520.3|8527.3|8522.3|8513.8|8508.8|117
1615391400000|2021-03-10 15:50:00|8524.8|8519.8|8526.3|8521.3|8527.8|8522.8|8517.8|8512.8|73
1615391700000|2021-03-10 15:55:00|8526.8|8521.8|8523.8|8518.8|8527.3|8522.3|8519.3|8514.3|56
1615392000000|2021-03-10 16:00:00|8524.3|8519.3|8525.3|8520.3|8529.3|8524.3|8519.3|8514.3|148
1615392300000|2021-03-10 16:05:00|8524.8|8519.8|8519.3|8514.3|8529.3|8524.3|8519.3|8514.3|157
1615392600000|2021-03-10 16:10:00|8520.8|8515.8|8524.3|8519.3|8530.3|8525.3|8519.8|8514.8|81
1615392900000|2021-03-10 16:15:00|8523.8|8518.8|8515.3|8510.3|8524.3|8519.3|8510.3|8505.3|141
1615393200000|2021-03-10 16:20:00|8515.8|8510.8|8516.8|8511.8|8528.3|8523.3|8513.3|8508.3|130
1615393500000|2021-03-10 16:25:00|8517.3|8512.3|8518.3|8513.3|8521.3|8516.3|8514.8|8509.8|163
1615393800000|2021-03-10 16:30:00|8519.3|8512.3|8528.3|8522.3|8530.3|8522.3|8517.3|8511.3|561
1615394100000|2021-03-10 16:35:00|8527.3|8521.3|8529.3|8523.3|8530.3|8524.3|8525.3|8518.3|165
1615394400000|2021-03-10 16:40:00|8528.3|8522.3|8514.3|8508.3|8530.3|8523.3|8514.3|8507.3|97
1615394700000|2021-03-10 16:45:00|8515.3|8507.3|8521.3|8514.3|8521.3|8515.3|8515.3|8507.3|41
1615395000000|2021-03-10 16:50:00|8522.3|8515.3|8525.3|8517.3|8525.3|8519.3|8521.3|8514.3|16
1615395300000|2021-03-10 16:55:00|8526.3|8518.3|8527.3|8520.3|8528.3|8522.3|8526.3|8518.3|24
1615395600000|2021-03-10 17:00:00|8528.3|8521.3|8524.3|8517.3|8528.3|8521.3|8522.3|8513.3|23
1615395900000|2021-03-10 17:05:00|8523.3|8518.3|8519.3|8512.3|8523.3|8518.3|8517.3|8511.3|18
1615396200000|2021-03-10 17:10:00|8518.3|8511.3|8519.3|8513.3|8521.3|8514.3|8518.3|8511.3|12
1615396500000|2021-03-10 17:15:00|8520.3|8512.3|8518.3|8511.3|8521.3|8514.3|8517.3|8509.3|7
1615396800000|2021-03-10 17:20:00|8519.3|8512.3|8519.3|8512.3|8519.3|8512.3|8516.3|8510.3|5
1615397100000|2021-03-10 17:25:00|8518.3|8511.3|8516.3|8508.3|8518.3|8511.3|8514.3|8507.3|4
1615397400000|2021-03-10 17:30:00|8517.3|8510.3|8519.3|8512.3|8519.3|8512.3|8515.3|8508.3|1
1615397700000|2021-03-10 17:35:00|8518.3|8510.3|8514.3|8507.3|8518.3|8511.3|8513.3|8506.3|22
1615398000000|2021-03-10 17:40:00|8513.3|8508.3|8519.3|8512.3|8520.3|8512.3|8513.3|8507.3|3
1615398300000|2021-03-10 17:45:00|8520.3|8513.3|8524.3|8516.3|8525.3|8518.3|8519.3|8513.3|8
1615398600000|2021-03-10 17:50:00|8523.3|8517.3|8522.3|8514.3|8524.3|8517.3|8521.3|8514.3|1
1615398900000|2021-03-10 17:55:00|8521.3|8513.3|8520.3|8513.3|8522.3|8514.3|8520.3|8512.3|3
1615399200000|2021-03-10 18:00:00|8519.3|8514.3|8521.3|8513.3|8522.3|8515.3|8512.3|8504.3|51
1615399500000|2021-03-10 18:05:00|8520.3|8512.3|8527.3|8519.3|8527.3|8520.3|8518.3|8511.3|8
1615399800000|2021-03-10 18:10:00|8528.3|8520.3|8526.3|8518.3|8528.3|8521.3|8525.3|8517.3|6
1615400100000|2021-03-10 18:15:00|8525.3|8519.3|8524.3|8516.3|8526.3|8519.3|8521.3|8514.3|8
1615400400000|2021-03-10 18:20:00|8525.3|8517.3|8525.3|8517.3|8526.3|8519.3|8523.3|8516.3|3
1615400700000|2021-03-10 18:25:00|8524.3|8518.3|8527.3|8520.3|8527.3|8520.3|8524.3|8516.3|5
1615401000000|2021-03-10 18:30:00|8528.3|8521.3|8525.3|8517.3|8528.3|8521.3|8523.3|8516.3|11
1615401300000|2021-03-10 18:35:00|8526.3|8518.3|8524.3|8517.3|8528.3|8521.3|8520.3|8513.3|12
1615401600000|2021-03-10 18:40:00|8526.3|8516.3|8526.3|8518.3|8528.3|8521.3|8524.3|8516.3|7
1615401900000|2021-03-10 18:45:00|8525.3|8517.3|8527.3|8519.3|8527.3|8519.3|8522.3|8515.3|8
1615402200000|2021-03-10 18:50:00|8526.3|8518.3|8526.3|8518.3|8527.3|8520.3|8523.3|8515.3|10
1615402500000|2021-03-10 18:55:00|8527.3|8519.3|8527|8515|8529.3|8523.3|8525.3|8515|24
1615402800000|2021-03-10 19:00:00|8526.9|8514.9|8525.8|8513.8|8526.9|8514.9|8520.9|8508.9|0
1615403100000|2021-03-10 19:05:00|8525.9|8513.9|8525.5|8513.5|8528.4|8516.4|8523.3|8511.3|0
1615403400000|2021-03-10 19:10:00|8525.6|8513.6|8529.2|8517.2|8529.2|8517.2|8525.5|8513.5|0
1615403700000|2021-03-10 19:15:00|8529.1|8517.1|8531.4|8519.4|8531.4|8519.4|8528.8|8516.8|0
1615404000000|2021-03-10 19:20:00|8531.5|8519.5|8528.1|8516.1|8531.5|8519.5|8525.8|8513.8|0
1615404300000|2021-03-10 19:25:00|8528|8516|8529.8|8517.8|8531.3|8519.3|8526|8514|0
1615404600000|2021-03-10 19:30:00|8529.9|8517.9|8531.2|8519.2|8531.5|8519.5|8528.5|8516.5|0
1615404900000|2021-03-10 19:35:00|8531.3|8519.3|8531.4|8519.4|8531.5|8519.5|8529.3|8517.3|0
1615405200000|2021-03-10 19:40:00|8531.5|8519.5|8529.1|8517.1|8531.6|8519.6|8529.1|8517.1|0
1615405500000|2021-03-10 19:45:00|8529.2|8517.2|8537.9|8525.9|8538.1|8526.1|8528.9|8516.9|0
1615405800000|2021-03-10 19:50:00|8538|8526|8537|8525|8538.1|8526.1|8535.3|8523.3|0
1615406100000|2021-03-10 19:55:00|8537.1|8525.1|8534.6|8522.6|8537.1|8525.1|8532.4|8520.4|0
1615406400000|2021-03-10 20:00:00|8534.7|8522.7|8527.4|8515.4|8535.5|8523.5|8525.2|8513.2|0
1615406700000|2021-03-10 20:05:00|8527.5|8515.5|8530|8518|8530.1|8518.1|8525.2|8513.2|0
1615407000000|2021-03-10 20:10:00|8529.9|8517.9|8527.2|8515.2|8530|8518|8526.9|8514.9|0
1615407300000|2021-03-10 20:15:00|8527.3|8515.3|8533.6|8521.6|8533.7|8521.7|8527.1|8515.1|0
1615407600000|2021-03-10 20:20:00|8533.5|8521.5|8533.4|8521.4|8536|8524|8531.4|8519.4|0
1615407900000|2021-03-10 20:25:00|8533.5|8521.5|8532.4|8520.4|8535.4|8523.4|8530.7|8518.7|0
1615408200000|2021-03-10 20:30:00|8532.5|8520.5|8525.9|8513.9|8532.7|8520.7|8525.9|8513.9|0
1615408500000|2021-03-10 20:35:00|8526|8514|8526.7|8514.7|8529|8517|8525.9|8513.9|0
1615408800000|2021-03-10 20:40:00|8526.6|8514.6|8523.2|8511.2|8529.4|8517.4|8523|8511|0
1615409100000|2021-03-10 20:45:00|8523.1|8511.1|8530.2|8518.2|8530.3|8518.3|8523|8511|0
1615409400000|2021-03-10 20:50:00|8530.1|8518.1|8526.6|8514.6|8530.1|8518.1|8524.4|8512.4|0
1615409700000|2021-03-10 20:55:00|8526.5|8514.5|8522|8510|8526.6|8514.6|8521.7|8509.7|0
1615410000000|2021-03-10 21:00:00|8521.9|8509.9|8538|8526|8538.4|8526.4|8520.7|8508.7|1
1615410300000|2021-03-10 21:05:00|8538.4|8526.4|8541|8529|8541|8529|8535.2|8523.2|0
1615410600000|2021-03-10 21:10:00|8541.4|8529.4|8543.8|8531.8|8544.4|8532.4|8540.2|8528.2|0
1615410900000|2021-03-10 21:15:00|8543.6|8531.6|8545.2|8533.2|8546|8534|8543.4|8531.4|0
1615411200000|2021-03-10 21:20:00|8545.4|8533.4|8544.8|8532.8|8545.4|8533.4|8544.6|8532.6|0
1615411500000|2021-03-10 21:25:00|8544.6|8532.6|8543.4|8531.4|8544.6|8532.6|8543.4|8531.4|0
1615411800000|2021-03-10 21:30:00|8543.3|8531.3|8544.2|8532.2|8544.7|8532.7|8541.8|8529.8|0
1615412100000|2021-03-10 21:35:00|8543.8|8531.8|8545|8533|8545.5|8533.5|8543.7|8531.7|0
1615412400000|2021-03-10 21:40:00|8545.1|8533.1|8545|8533|8545.5|8533.5|8544.6|8532.6|0
1615412700000|2021-03-10 21:45:00|8544.6|8532.6|8544.5|8532.5|8545.4|8533.4|8544.5|8532.5|0
1615413000000|2021-03-10 21:50:00|8544.6|8532.6|8546.5|8534.5|8547|8535|8544.5|8532.5|0
1615413300000|2021-03-10 21:55:00|8546.6|8534.6|8548.1|8536.1|8548.3|8536.3|8546.5|8534.5|0
1615413600000|2021-03-10 22:00:00|8547.1|8535.1|8547.9|8535.9|8548.3|8536.3|8547.1|8535.1|0
1615413900000|2021-03-10 22:05:00|8548.3|8536.3|8547.7|8535.7|8548.3|8536.3|8547.5|8535.5|0
1615414200000|2021-03-10 22:10:00|8548.1|8536.1|8547.9|8535.9|8548.1|8536.1|8547.5|8535.5|0
1615414500000|2021-03-10 22:15:00|8547.7|8535.7|8548.2|8536.2|8548.2|8536.2|8547.3|8535.3|0
1615414800000|2021-03-10 22:20:00|8548.6|8536.6|8548|8536|8548.6|8536.6|8548|8536|0
1615415100000|2021-03-10 22:25:00|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|8547.6|8535.6|0
1615415400000|2021-03-10 22:30:00|8547.6|8535.6|8547.8|8535.8|8548.4|8536.4|8547.4|8535.4|0
1615415700000|2021-03-10 22:35:00|8550.9|8538.9|8550.7|8538.7|8550.9|8538.9|8550.7|8538.7|0
1615416000000|2021-03-10 22:40:00|8550.9|8538.9|8550.7|8538.7|8550.9|8538.9|8550.3|8538.3|0
1615416300000|2021-03-10 22:45:00|8550.3|8538.3|8550.7|8538.7|8551.3|8539.3|8550.3|8538.3|0
1615416900000|2021-03-10 22:55:00|8550.5|8538.5|8550.9|8538.9|8551.1|8539.1|8550.3|8538.3|0
1615417200000|2021-03-10 23:00:00|8551.1|8539.1|8554|8542|8554.5|8542.5|8548.4|8536.4|0
1615417500000|2021-03-10 23:05:00|8554.1|8542.1|8552.1|8540.1|8554.9|8542.9|8551|8539|0
1615417800000|2021-03-10 23:10:00|8552.2|8540.2|8552.6|8540.6|8554.1|8542.1|8551.2|8539.2|0
1615418100000|2021-03-10 23:15:00|8552.3|8540.3|8551|8539|8554.4|8542.4|8550.6|8538.6|0
1615418400000|2021-03-10 23:20:00|8551.2|8539.2|8548.8|8536.8|8552.1|8540.1|8547.9|8535.9|0
1615418700000|2021-03-10 23:25:00|8548.5|8536.5|8548.8|8536.8|8549.4|8537.4|8547.7|8535.7|0
1615419000000|2021-03-10 23:30:00|8549|8537|8542.8|8530.8|8549.2|8537.2|8540.3|8528.3|0
1615419300000|2021-03-10 23:35:00|8543|8531|8544.5|8532.5|8545.2|8533.2|8542.3|8530.3|0
1615419600000|2021-03-10 23:40:00|8544.3|8532.3|8544.5|8532.5|8545.4|8533.4|8544.1|8532.1|0
1615419900000|2021-03-10 23:45:00|8544.6|8532.6|8542.5|8530.5|8545|8533|8542.5|8530.5|0
1615420200000|2021-03-10 23:50:00|8541.7|8529.7|8535.6|8523.6|8541.7|8529.7|8535.4|8523.4|0
1615420500000|2021-03-10 23:55:00|8535.8|8523.8|8535.4|8523.4|8536.9|8524.9|8535.4|8523.4|0
1615420800000|2021-03-11 00:00:00|8535.8|8523.8|8537.8|8525.8|8540.3|8528.3|8535.8|8523.8|0
1615421100000|2021-03-11 00:05:00|8537.9|8525.9|8539.4|8527.4|8539.6|8527.6|8535.4|8523.4|0
1615421400000|2021-03-11 00:10:00|8539.3|8527.3|8536.5|8524.5|8539.4|8527.4|8536.5|8524.5|0
1615421700000|2021-03-11 00:15:00|8536.9|8524.9|8524.2|8512.2|8536.9|8524.9|8524.1|8512.1|0
1615422000000|2021-03-11 00:20:00|8524.6|8512.6|8526.2|8514.2|8526.4|8514.4|8524.1|8512.1|0
1615422300000|2021-03-11 00:25:00|8525.4|8513.4|8524.2|8512.2|8526.3|8514.3|8524|8512|0
1615422600000|2021-03-11 00:30:00|8524.1|8512.1|8526.3|8514.3|8526.3|8514.3|8524.1|8512.1|0
1615422900000|2021-03-11 00:35:00|8525.5|8513.5|8528.5|8516.5|8528.6|8516.6|8524.2|8512.2|0
1615423200000|2021-03-11 00:40:00|8528.4|8516.4|8524.1|8512.1|8528.4|8516.4|8524.1|8512.1|0
1615423500000|2021-03-11 00:45:00|8524.5|8512.5|8525.3|8513.3|8526.3|8514.3|8524.1|8512.1|0
1615423800000|2021-03-11 00:50:00|8525.7|8513.7|8519.5|8507.5|8526.3|8514.3|8519.4|8507.4|0
1615424100000|2021-03-11 00:55:00|8519.4|8507.4|8525|8513|8526|8514|8519.4|8507.4|0
1615424400000|2021-03-11 01:00:00|8525.4|8513.4|8524|8512|8526.1|8514.1|8522.8|8510.8|0
1615424700000|2021-03-11 01:05:00|8523.9|8511.9|8530.5|8518.5|8530.5|8518.5|8523.9|8511.9|0
1615425000000|2021-03-11 01:10:00|8530.6|8518.6|8530.6|8518.6|8532.7|8520.7|8530.5|8518.5|0
1615425300000|2021-03-11 01:15:00|8530.7|8518.7|8532.7|8520.7|8535|8523|8528.3|8516.3|0
1615425600000|2021-03-11 01:20:00|8532.3|8520.3|8532.7|8520.7|8534.9|8522.9|8530.5|8518.5|0
1615425900000|2021-03-11 01:25:00|8533.1|8521.1|8534.8|8522.8|8534.9|8522.9|8532.7|8520.7|0
1615426200000|2021-03-11 01:30:00|8534|8522|8530.7|8518.7|8537.1|8525.1|8530.6|8518.6|0
1615426500000|2021-03-11 01:35:00|8530.8|8518.8|8532.8|8520.8|8537.2|8525.2|8530.7|8518.7|0
1615426800000|2021-03-11 01:40:00|8533.2|8521.2|8530.4|8518.4|8535|8523|8530.4|8518.4|0
1615427100000|2021-03-11 01:45:00|8530.5|8518.5|8544|8532|8544|8532|8530.4|8518.4|0
1615427400000|2021-03-11 01:50:00|8542.9|8530.9|8544.1|8532.1|8546.2|8534.2|8541.8|8529.8|0
1615427700000|2021-03-11 01:55:00|8544.5|8532.5|8548.7|8536.7|8548.7|8536.7|8544.5|8532.5|0
1615428000000|2021-03-11 02:00:00|8548.8|8536.8|8548.8|8536.8|8548.8|8536.8|8546.5|8534.5|0
1615428300000|2021-03-11 02:05:00|8548.9|8536.9|8546.7|8534.7|8548.9|8536.9|8544.5|8532.5|0
1615428600000|2021-03-11 02:10:00|8546.8|8534.8|8544.5|8532.5|8546.8|8534.8|8544.4|8532.4|0
1615428900000|2021-03-11 02:15:00|8544.9|8532.9|8544.6|8532.6|8546.7|8534.7|8544.4|8532.4|0
1615429200000|2021-03-11 02:20:00|8545|8533|8546.8|8534.8|8549|8537|8545|8533|0
1615429500000|2021-03-11 02:25:00|8546.9|8534.9|8547|8535|8549.1|8537.1|8544.6|8532.6|0
1615429800000|2021-03-11 02:30:00|8546.9|8534.9|8547|8535|8549.2|8537.2|8545.8|8533.8|0
1615430100000|2021-03-11 02:35:00|8546.9|8534.9|8544.8|8532.8|8547|8535|8544.7|8532.7|0
1615430400000|2021-03-11 02:40:00|8544.7|8532.7|8544.8|8532.8|8544.8|8532.8|8544.7|8532.7|0
1615430700000|2021-03-11 02:45:00|8544.7|8532.7|8544.7|8532.7|8544.9|8532.9|8544.7|8532.7|0
1615431000000|2021-03-11 02:50:00|8544.8|8532.8|8546.8|8534.8|8546.8|8534.8|8544.6|8532.6|0
1615431300000|2021-03-11 02:55:00|8546.4|8534.4|8544.7|8532.7|8546.9|8534.9|8544.6|8532.6|0
1615431600000|2021-03-11 03:00:00|8544.8|8532.8|8544.7|8532.7|8546.9|8534.9|8544.7|8532.7|0
1615431900000|2021-03-11 03:05:00|8545.1|8533.1|8544.7|8532.7|8546.9|8534.9|8544.6|8532.6|0
1615432200000|2021-03-11 03:10:00|8544.8|8532.8|8547|8535|8547.1|8535.1|8544.8|8532.8|0
1615432500000|2021-03-11 03:15:00|8547.1|8535.1|8544.9|8532.9|8547.2|8535.2|8544.9|8532.9|0
1615432800000|2021-03-11 03:20:00|8544.8|8532.8|8544.9|8532.9|8546|8534|8544.8|8532.8|0
1615433100000|2021-03-11 03:25:00|8544.8|8532.8|8549.5|8537.5|8549.6|8537.6|8544.8|8532.8|0
1615433400000|2021-03-11 03:30:00|8549.4|8537.4|8546.2|8534.2|8550.7|8538.7|8546.2|8534.2|0
1615433700000|2021-03-11 03:35:00|8548.1|8536.1|8553.6|8541.6|8555.8|8543.8|8548|8536|0
1615434000000|2021-03-11 03:40:00|8553.7|8541.7|8551.5|8539.5|8553.7|8541.7|8551.4|8539.4|0
1615434300000|2021-03-11 03:45:00|8551.4|8539.4|8552.6|8540.6|8553.6|8541.6|8551.4|8539.4|0
1615434600000|2021-03-11 03:50:00|8552.5|8540.5|8551.4|8539.4|8552.6|8540.6|8550.3|8538.3|0
1615434900000|2021-03-11 03:55:00|8550.6|8538.6|8551.4|8539.4|8551.4|8539.4|8549.2|8537.2|0
1615435200000|2021-03-11 04:00:00|8550.6|8538.6|8549.3|8537.3|8551.4|8539.4|8549.2|8537.2|0
1615435500000|2021-03-11 04:05:00|8549.2|8537.2|8549.3|8537.3|8551.5|8539.5|8549.2|8537.2|0
1615435800000|2021-03-11 04:10:00|8549.2|8537.2|8547|8535|8549.2|8537.2|8547|8535|0
1615436100000|2021-03-11 04:15:00|8547.1|8535.1|8547.1|8535.1|8549.2|8537.2|8547|8535|0
1615436400000|2021-03-11 04:20:00|8547.5|8535.5|8547.2|8535.2|8549.3|8537.3|8547.1|8535.1|0
1615436700000|2021-03-11 04:25:00|8547.1|8535.1|8547.1|8535.1|8549.3|8537.3|8547.1|8535.1|0
1615437000000|2021-03-11 04:30:00|8547.2|8535.2|8549.3|8537.3|8549.3|8537.3|8547.1|8535.1|0
1615437300000|2021-03-11 04:35:00|8549|8537|8549.5|8537.5|8550.5|8538.5|8548.3|8536.3|0
1615437600000|2021-03-11 04:40:00|8549.4|8537.4|8549.5|8537.5|8551.7|8539.7|8549.4|8537.4|0
1615437900000|2021-03-11 04:45:00|8549.6|8537.6|8547.3|8535.3|8551.8|8539.8|8547.3|8535.3|0
1615438200000|2021-03-11 04:50:00|8547.2|8535.2|8547.1|8535.1|8549.4|8537.4|8547.1|8535.1|0
1615438500000|2021-03-11 04:55:00|8547.2|8535.2|8549.4|8537.4|8551.5|8539.5|8547.1|8535.1|0
1615438800000|2021-03-11 05:00:00|8549.3|8537.3|8551.5|8539.5|8551.6|8539.6|8547.2|8535.2|0
1615439100000|2021-03-11 05:05:00|8551.1|8539.1|8553.8|8541.8|8553.8|8541.8|8549.3|8537.3|0
1615439400000|2021-03-11 05:10:00|8553.7|8541.7|8552.6|8540.6|8553.7|8541.7|8551.5|8539.5|0
1615439700000|2021-03-11 05:15:00|8552.2|8540.2|8553.7|8541.7|8553.7|8541.7|8551.5|8539.5|0
1615440000000|2021-03-11 05:20:00|8553.6|8541.6|8553.7|8541.7|8553.7|8541.7|8551.5|8539.5|0
1615440300000|2021-03-11 05:25:00|8553.6|8541.6|8551.5|8539.5|8553.7|8541.7|8549.4|8537.4|0
1615440600000|2021-03-11 05:30:00|8551.6|8539.6|8553.8|8541.8|8553.9|8541.9|8551.5|8539.5|0
1615440900000|2021-03-11 05:35:00|8553.9|8541.9|8551.7|8539.7|8553.9|8541.9|8551.6|8539.6|0
1615441200000|2021-03-11 05:40:00|8551.6|8539.6|8549.5|8537.5|8551.7|8539.7|8549.5|8537.5|0
1615441500000|2021-03-11 05:45:00|8550.3|8538.3|8549.5|8537.5|8551.7|8539.7|8549.4|8537.4|0
1615441800000|2021-03-11 05:50:00|8549.6|8537.6|8549.4|8537.4|8551.7|8539.7|8549.4|8537.4|0
1615442100000|2021-03-11 05:55:00|8549.5|8537.5|8549.3|8537.3|8549.5|8537.5|8547.1|8535.1|0
1615442400000|2021-03-11 06:00:00|8548.9|8536.9|8549.2|8537.2|8549.2|8537.2|8544.9|8532.9|0
1615442700000|2021-03-11 06:05:00|8549.3|8537.3|8547.1|8535.1|8549.3|8537.3|8547.1|8535.1|0
1615443000000|2021-03-11 06:10:00|8547.2|8535.2|8544.2|8532.2|8549.4|8537.4|8544.1|8532.1|0
1615443300000|2021-03-11 06:15:00|8544.1|8532.1|8544.2|8532.2|8544.3|8532.3|8544.1|8532.1|0
1615443600000|2021-03-11 06:20:00|8544.3|8532.3|8546.5|8534.5|8546.5|8534.5|8544.2|8532.2|0
1615443900000|2021-03-11 06:25:00|8546.9|8534.9|8550.9|8538.9|8552|8540|8546.9|8534.9|0
1615444200000|2021-03-11 06:30:00|8551.3|8539.3|8550.8|8538.8|8553.1|8541.1|8550.8|8538.8|0
1615444500000|2021-03-11 06:35:00|8550.9|8538.9|8551|8539|8551|8539|8550.8|8538.8|0
1615444800000|2021-03-11 06:40:00|8550.9|8538.9|8555.3|8543.3|8555.3|8543.3|8550.9|8538.9|0
1615445100000|2021-03-11 06:45:00|8556.1|8544.1|8560.2|8548.2|8560.3|8548.3|8556.1|8544.1|0
1615445400000|2021-03-11 06:50:00|8560.1|8548.1|8558|8546|8560.2|8548.2|8555.8|8543.8|0
1615445700000|2021-03-11 06:55:00|8558.1|8546.1|8560.4|8548.4|8560.4|8548.4|8557|8545|0
1615446000000|2021-03-11 07:00:00|8560.8|8548.8|8550.3|8545.3|8562.7|8550.7|8540.8|8535.8|40
1615446300000|2021-03-11 07:05:00|8548.8|8543.8|8548.8|8543.8|8550.3|8545.3|8548.3|8543.3|21
1615446600000|2021-03-11 07:10:00|8549.3|8544.3|8553.3|8548.3|8553.8|8548.8|8548.8|8543.8|6
1615446900000|2021-03-11 07:15:00|8553.8|8548.8|8549.8|8544.8|8554.8|8549.8|8549.3|8544.3|19
1615447200000|2021-03-11 07:20:00|8549.3|8544.3|8549.3|8544.3|8549.8|8544.8|8547.8|8542.8|6
1615447500000|2021-03-11 07:25:00|8550.3|8545.3|8554.3|8549.3|8554.3|8549.3|8549.3|8544.3|15
1615447800000|2021-03-11 07:30:00|8553.8|8548.8|8549.8|8544.8|8553.8|8548.8|8548.3|8543.3|33
1615448100000|2021-03-11 07:35:00|8549.3|8544.3|8550.8|8545.8|8551.8|8546.8|8548.3|8543.3|14
1615448400000|2021-03-11 07:40:00|8551.3|8546.3|8549.8|8544.8|8552.3|8547.3|8548.8|8543.8|10
1615448700000|2021-03-11 07:45:00|8552.3|8547.3|8552.8|8547.8|8554.3|8549.3|8552.3|8547.3|11
1615449000000|2021-03-11 07:50:00|8553.3|8548.3|8548.3|8543.3|8556.3|8551.3|8546.3|8541.3|28
1615449300000|2021-03-11 07:55:00|8547.8|8542.8|8561.8|8556.8|8563.3|8558.3|8545.3|8540.3|82
1615449600000|2021-03-11 08:00:00|8560.8|8555.8|8581.3|8576.3|8584.3|8579.3|8560.8|8555.8|604
1615449900000|2021-03-11 08:05:00|8582.8|8577.8|8587.3|8582.3|8593.8|8588.8|8567.3|8562.3|300
1615450200000|2021-03-11 08:10:00|8586.8|8581.8|8599.3|8594.3|8603.3|8598.3|8580.3|8575.3|235
1615450500000|2021-03-11 08:15:00|8598.8|8593.8|8608.3|8603.3|8611.3|8606.3|8588.8|8583.8|191
1615450800000|2021-03-11 08:20:00|8607.8|8602.8|8599.3|8594.3|8607.8|8602.8|8589.3|8584.3|151
1615451100000|2021-03-11 08:25:00|8598.8|8593.8|8604.8|8599.8|8613.3|8608.3|8597.3|8592.3|150
1615451400000|2021-03-11 08:30:00|8605.3|8600.3|8588.3|8583.3|8605.8|8600.8|8588.3|8583.3|218
1615451700000|2021-03-11 08:35:00|8587.3|8582.3|8576.3|8571.3|8589.3|8584.3|8575.3|8570.3|143
1615452000000|2021-03-11 08:40:00|8575.9|8570.9|8576.9|8571.9|8584.9|8579.9|8572.9|8567.9|125
1615452300000|2021-03-11 08:45:00|8577.9|8572.9|8560.9|8555.9|8579.4|8574.4|8560.4|8555.4|194
1615452600000|2021-03-11 08:50:00|8560.4|8555.4|8571.9|8566.9|8571.9|8566.9|8554.9|8549.9|167
1615452900000|2021-03-11 08:55:00|8571.4|8566.4|8566.9|8561.9|8571.9|8566.9|8563.9|8558.9|44
1615453200000|2021-03-11 09:00:00|8566.4|8561.4|8580.9|8575.9|8590.4|8585.4|8566.4|8561.4|121
1615453500000|2021-03-11 09:05:00|8581.4|8576.4|8582.9|8577.9|8585.9|8580.9|8576.9|8571.9|82
1615453800000|2021-03-11 09:10:00|8583.4|8578.4|8583.9|8578.9|8589.4|8584.4|8580.9|8575.9|83
1615454100000|2021-03-11 09:15:00|8584.4|8579.4|8582.9|8577.9|8591.4|8586.4|8582.4|8577.4|100
1615454400000|2021-03-11 09:20:00|8583.4|8578.4|8574.9|8569.9|8584.4|8579.4|8573.4|8568.4|112
1615454700000|2021-03-11 09:25:00|8574.4|8569.4|8566.9|8561.9|8579.4|8574.4|8566.9|8561.9|170
1615455000000|2021-03-11 09:30:00|8566.4|8561.4|8562.9|8557.9|8573.4|8568.4|8560.9|8555.9|154
1615455300000|2021-03-11 09:35:00|8563.4|8558.4|8560.9|8555.9|8563.4|8558.4|8555.9|8550.9|133
1615455600000|2021-03-11 09:40:00|8561.4|8556.4|8561.9|8556.9|8564.9|8559.9|8556.9|8551.9|130
1615455900000|2021-03-11 09:45:00|8561.4|8556.4|8554.9|8549.9|8562.9|8557.9|8554.9|8549.9|51
1615456200000|2021-03-11 09:50:00|8555.4|8550.4|8562.4|8557.4|8564.4|8559.4|8549.9|8544.9|177
1615456500000|2021-03-11 09:55:00|8562.9|8557.9|8559.9|8554.9|8562.9|8557.9|8551.9|8546.9|39
1615456800000|2021-03-11 10:00:00|8560.4|8555.4|8571.4|8566.4|8571.4|8566.4|8560.4|8555.4|105
1615457100000|2021-03-11 10:05:00|8570.9|8565.9|8557.9|8552.9|8570.9|8565.9|8556.9|8551.9|84
1615457400000|2021-03-11 10:10:00|8558.4|8553.4|8560.4|8555.4|8560.9|8555.9|8552.4|8547.4|109
1615457700000|2021-03-11 10:15:00|8559.9|8554.9|8560.9|8555.9|8563.9|8558.9|8556.4|8551.4|30
1615458000000|2021-03-11 10:20:00|8560.4|8555.4|8560.9|8555.9|8561.9|8556.9|8556.4|8551.4|19
1615458300000|2021-03-11 10:25:00|8561.4|8556.4|8560.9|8555.9|8565.4|8560.4|8558.4|8553.4|52
1615458600000|2021-03-11 10:30:00|8561.4|8556.4|8551.4|8546.4|8562.4|8557.4|8550.9|8545.9|42
1615458900000|2021-03-11 10:35:00|8550.9|8545.9|8553.9|8548.9|8556.9|8551.9|8550.9|8545.9|24
1615459200000|2021-03-11 10:40:00|8554.4|8549.4|8560.9|8555.9|8564.4|8559.4|8553.4|8548.4|35
1615459500000|2021-03-11 10:45:00|8561.4|8556.4|8562.9|8557.9|8562.9|8557.9|8552.4|8547.4|39
1615459800000|2021-03-11 10:50:00|8562.4|8557.4|8556.9|8551.9|8563.9|8558.9|8556.9|8551.9|20
1615460100000|2021-03-11 10:55:00|8556.4|8551.4|8555.9|8550.9|8557.9|8552.9|8554.4|8549.4|24
1615460400000|2021-03-11 11:00:00|8555.4|8550.4|8547.9|8542.9|8555.9|8550.9|8546.4|8541.4|20
1615460700000|2021-03-11 11:05:00|8546.4|8541.4|8556.9|8551.9|8556.9|8551.9|8545.9|8540.9|46
1615461000000|2021-03-11 11:10:00|8557.4|8552.4|8557.9|8552.9|8561.9|8556.9|8555.4|8550.4|18
1615461300000|2021-03-11 11:15:00|8557.4|8552.4|8554.9|8549.9|8557.9|8552.9|8552.4|8547.4|27
1615461600000|2021-03-11 11:20:00|8554.4|8549.4|8559.9|8554.9|8565.4|8560.4|8553.9|8548.9|115
1615461900000|2021-03-11 11:25:00|8559.4|8554.4|8547.4|8542.4|8560.4|8555.4|8545.4|8540.4|112
1615462200000|2021-03-11 11:30:00|8546.9|8541.9|8549.9|8544.9|8549.9|8544.9|8546.4|8541.4|62
1615462500000|2021-03-11 11:35:00|8549.4|8544.4|8557.4|8552.4|8557.4|8552.4|8549.4|8544.4|35
1615462800000|2021-03-11 11:40:00|8557.9|8552.9|8557.4|8552.4|8560.9|8555.9|8554.4|8549.4|33
1615463100000|2021-03-11 11:45:00|8556.9|8551.9|8561.9|8556.9|8563.9|8558.9|8555.9|8550.9|83
1615463400000|2021-03-11 11:50:00|8562.4|8557.4|8555.9|8550.9|8564.4|8559.4|8554.9|8549.9|106
1615463700000|2021-03-11 11:55:00|8555.4|8550.4|8551.9|8546.9|8556.9|8551.9|8549.4|8544.4|174
1615464000000|2021-03-11 12:00:00|8550.9|8545.9|8556.9|8551.9|8556.9|8551.9|8547.9|8542.9|54
1615464300000|2021-03-11 12:05:00|8557.9|8552.9|8550.9|8545.9|8558.9|8553.9|8550.9|8545.9|24
1615464600000|2021-03-11 12:10:00|8551.4|8546.4|8550.9|8545.9|8553.9|8548.9|8549.4|8544.4|20
1615464900000|2021-03-11 12:15:00|8551.4|8546.4|8549.4|8544.4|8551.4|8546.4|8547.4|8542.4|77
1615465200000|2021-03-11 12:20:00|8548.9|8543.9|8550.9|8545.9|8553.9|8548.9|8548.9|8543.9|30
1615465500000|2021-03-11 12:25:00|8551.4|8546.4|8554.4|8549.4|8555.9|8550.9|8551.4|8546.4|53
1615465800000|2021-03-11 12:30:00|8555.4|8550.4|8548.9|8543.9|8558.4|8553.4|8547.9|8542.9|95
1615466100000|2021-03-11 12:35:00|8549.4|8544.4|8547.9|8542.9|8552.9|8547.9|8547.4|8542.4|48
1615466400000|2021-03-11 12:40:00|8548.4|8543.4|8546.4|8541.4|8548.9|8543.9|8546.4|8541.4|47
1615466700000|2021-03-11 12:45:00|8546.9|8541.9|8547.4|8542.4|8563.4|8558.4|8544.4|8539.4|436
1615467000000|2021-03-11 12:50:00|8548.9|8543.9|8550.4|8545.4|8552.9|8547.9|8543.9|8538.9|148
1615467300000|2021-03-11 12:55:00|8551.4|8546.4|8547.4|8542.4|8553.4|8548.4|8545.4|8540.4|126
1615467600000|2021-03-11 13:00:00|8546.4|8541.4|8559.4|8554.4|8561.4|8556.4|8546.4|8541.4|189
1615467900000|2021-03-11 13:05:00|8558.9|8553.9|8550.9|8545.9|8560.4|8555.4|8550.9|8545.9|49
1615468200000|2021-03-11 13:10:00|8549.4|8544.4|8544.4|8539.4|8552.9|8547.9|8539.9|8534.9|112
1615468500000|2021-03-11 13:15:00|8544.9|8539.9|8547.9|8542.9|8551.4|8546.4|8543.9|8538.9|55
1615468800000|2021-03-11 13:20:00|8547.4|8542.4|8551.4|8546.4|8553.9|8548.9|8540.4|8535.4|134
1615469100000|2021-03-11 13:25:00|8551.9|8546.9|8554.4|8549.4|8555.9|8550.9|8551.4|8546.4|64
1615469400000|2021-03-11 13:30:00|8553.9|8548.9|8554.4|8549.4|8555.4|8550.4|8550.9|8545.9|90
1615469700000|2021-03-11 13:35:00|8553.9|8548.9|8554.4|8549.4|8558.9|8553.9|8553.9|8548.9|173
1615470000000|2021-03-11 13:40:00|8553.9|8548.9|8556.4|8551.4|8557.9|8552.9|8552.9|8547.9|141
1615470300000|2021-03-11 13:45:00|8555.9|8550.9|8546.9|8541.9|8556.4|8551.4|8546.4|8541.4|1149
1615470600000|2021-03-11 13:50:00|8546.4|8541.4|8541.4|8536.4|8546.9|8541.9|8537.4|8532.4|92
1615470900000|2021-03-11 13:55:00|8540.9|8535.9|8540.4|8535.4|8541.4|8536.4|8536.9|8531.9|49
1615471200000|2021-03-11 14:00:00|8539.9|8534.9|8532.4|8527.4|8540.9|8535.9|8531.9|8526.9|113
1615471500000|2021-03-11 14:05:00|8531.9|8526.9|8510.4|8505.4|8532.4|8527.4|8498.4|8493.4|263
1615471800000|2021-03-11 14:10:00|8510.9|8505.9|8522.9|8517.9|8523.9|8518.9|8509.9|8504.9|181
1615472100000|2021-03-11 14:15:00|8522.4|8517.4|8543.4|8538.4|8543.4|8538.4|8520.9|8515.9|384
1615472400000|2021-03-11 14:20:00|8543.9|8538.9|8544.9|8539.9|8546.9|8541.9|8541.9|8536.9|112
1615472700000|2021-03-11 14:25:00|8545.4|8540.4|8547.9|8542.9|8548.4|8543.4|8544.9|8539.9|141
1615473000000|2021-03-11 14:30:00|8548.4|8543.4|8525.4|8520.4|8548.9|8543.9|8524.9|8519.9|166
1615473300000|2021-03-11 14:35:00|8524.9|8519.9|8529.4|8524.4|8535.9|8530.9|8521.4|8516.4|108
1615473600000|2021-03-11 14:40:00|8529.9|8524.9|8540.4|8535.4|8544.4|8539.4|8529.4|8524.4|119
1615473900000|2021-03-11 14:45:00|8539.9|8534.9|8558.4|8553.4|8558.9|8553.9|8538.4|8533.4|177
1615474200000|2021-03-11 14:50:00|8558.9|8553.9|8561.4|8556.4|8561.9|8556.9|8556.9|8551.9|131
1615474500000|2021-03-11 14:55:00|8561.9|8556.9|8568.4|8563.4|8572.9|8567.9|8560.9|8555.9|109
1615474800000|2021-03-11 15:00:00|8568.9|8563.9|8560.4|8555.4|8571.4|8566.4|8559.4|8554.4|166
1615475100000|2021-03-11 15:05:00|8560.9|8555.9|8555.9|8550.9|8566.4|8561.4|8550.9|8545.9|937
1615475400000|2021-03-11 15:10:00|8555.8|8550.8|8558.3|8553.3|8561.3|8556.3|8549.8|8544.8|56
1615475700000|2021-03-11 15:15:00|8558.8|8553.8|8554.8|8549.8|8563.8|8558.8|8550.3|8545.3|94
1615476000000|2021-03-11 15:20:00|8554.3|8549.3|8558.8|8553.8|8567.8|8562.8|8553.8|8548.8|78
1615476300000|2021-03-11 15:25:00|8558.3|8553.3|8559.8|8554.8|8566.3|8561.3|8553.3|8548.3|92
1615476600000|2021-03-11 15:30:00|8560.3|8555.3|8560.3|8555.3|8561.3|8556.3|8555.8|8550.8|97
1615476900000|2021-03-11 15:35:00|8560.8|8555.8|8566.3|8561.3|8571.3|8566.3|8555.3|8550.3|229
1615477200000|2021-03-11 15:40:00|8566.8|8561.8|8576.3|8571.3|8579.3|8574.3|8565.3|8560.3|278
1615477500000|2021-03-11 15:45:00|8576.8|8571.8|8583.3|8578.3|8585.8|8580.8|8576.8|8571.8|73
1615477800000|2021-03-11 15:50:00|8582.8|8577.8|8584.3|8579.3|8589.8|8584.8|8582.8|8577.8|180
1615478100000|2021-03-11 15:55:00|8583.8|8578.8|8580.3|8575.3|8586.3|8581.3|8579.8|8574.8|89
1615478400000|2021-03-11 16:00:00|8580.8|8575.8|8578.8|8573.8|8581.3|8576.3|8573.8|8568.8|98
1615478700000|2021-03-11 16:05:00|8579.3|8574.3|8576.3|8571.3|8579.3|8574.3|8571.3|8566.3|294
1615479000000|2021-03-11 16:10:00|8576.8|8571.8|8582.8|8577.8|8586.8|8581.8|8576.8|8571.8|147
1615479300000|2021-03-11 16:15:00|8583.3|8578.3|8584.3|8579.3|8584.8|8579.8|8579.8|8574.8|80
1615479600000|2021-03-11 16:20:00|8584.8|8579.8|8582.3|8577.3|8586.3|8581.3|8582.3|8577.3|134
1615479900000|2021-03-11 16:25:00|8581.8|8576.8|8580.8|8575.8|8585.8|8580.8|8574.8|8569.8|194
1615480200000|2021-03-11 16:30:00|8581.3|8575.3|8593.3|8586.3|8594.3|8587.3|8577.3|8570.3|406
1615480500000|2021-03-11 16:35:00|8594.3|8587.3|8586.3|8579.3|8597.3|8589.3|8585.3|8579.3|324
1615480800000|2021-03-11 16:40:00|8585.3|8580.3|8584.3|8577.3|8586.3|8580.3|8583.3|8577.3|16
1615481100000|2021-03-11 16:45:00|8583.3|8576.3|8585.3|8579.3|8586.3|8579.3|8582.3|8576.3|50
1615481400000|2021-03-11 16:50:00|8586.3|8580.3|8585.3|8579.3|8586.3|8580.3|8584.3|8578.3|49
1615481700000|2021-03-11 16:55:00|8586.3|8578.3|8579.3|8573.3|8586.3|8579.3|8579.3|8573.3|23
1615482000000|2021-03-11 17:00:00|8580.3|8574.3|8582.3|8575.3|8582.3|8576.3|8579.3|8572.3|9
1615482300000|2021-03-11 17:05:00|8583.3|8576.3|8585.3|8579.3|8585.3|8579.3|8583.3|8575.3|7
1615482600000|2021-03-11 17:10:00|8586.3|8581.3|8588.3|8581.3|8589.3|8582.3|8585.3|8581.3|29
1615482900000|2021-03-11 17:15:00|8587.3|8582.3|8586.3|8579.3|8590.3|8582.3|8586.3|8579.3|21
1615483200000|2021-03-11 17:20:00|8587.3|8580.3|8586.3|8579.3|8587.3|8580.3|8586.3|8578.3|6
1615483500000|2021-03-11 17:25:00|8585.3|8578.3|8584.3|8578.3|8586.3|8579.3|8584.3|8576.3|7
1615483800000|2021-03-11 17:30:00|8585.3|8579.3|8586.3|8580.3|8588.3|8581.3|8585.3|8579.3|5
1615484100000|2021-03-11 17:35:00|8587.3|8579.3|8588.3|8581.3|8589.3|8582.3|8587.3|8579.3|1
1615484400000|2021-03-11 17:40:00|8587.3|8580.3|8584.3|8577.3|8589.3|8583.3|8582.3|8576.3|41
1615484700000|2021-03-11 17:45:00|8585.3|8578.3|8588.3|8581.3|8590.3|8583.3|8585.3|8577.3|18
1615485000000|2021-03-11 17:50:00|8587.3|8580.3|8586.3|8579.3|8588.3|8581.3|8585.3|8578.3|2
1615485300000|2021-03-11 17:55:00|8587.3|8578.3|8588.3|8580.3|8589.3|8582.3|8586.3|8578.3|4
1615485600000|2021-03-11 18:00:00|8587.3|8579.3|8590.3|8583.3|8591.3|8585.3|8586.3|8578.3|3
1615485900000|2021-03-11 18:05:00|8591.3|8584.3|8584.3|8576.3|8592.3|8586.3|8582.3|8576.3|36
1615486200000|2021-03-11 18:10:00|8583.3|8575.3|8586.3|8578.3|8588.3|8580.3|8582.3|8574.3|7
1615486500000|2021-03-11 18:15:00|8587.3|8579.3|8586.3|8578.3|8589.3|8581.3|8586.3|8578.3|2
1615486800000|2021-03-11 18:20:00|8587.3|8579.3|8582.3|8576.3|8587.3|8579.3|8582.3|8576.3|8
1615487100000|2021-03-11 18:25:00|8583.3|8575.3|8584.3|8576.3|8584.3|8577.3|8580.3|8574.3|8
1615487400000|2021-03-11 18:30:00|8583.3|8577.3|8582.3|8574.3|8585.3|8578.3|8580.3|8572.3|7
1615487700000|2021-03-11 18:35:00|8581.3|8573.3|8582.3|8573.3|8585.3|8577.3|8581.3|8573.3|6
1615488000000|2021-03-11 18:40:00|8581.3|8574.3|8581.3|8573.3|8584.3|8576.3|8579.3|8571.3|1
1615488300000|2021-03-11 18:45:00|8582.3|8574.3|8582.3|8574.3|8585.3|8576.3|8580.3|8573.3|4
1615488600000|2021-03-11 18:50:00|8581.3|8571.3|8579.3|8571.3|8581.3|8573.3|8579.3|8571.3|13
1615488900000|2021-03-11 18:55:00|8578.3|8572.3|8576.5|8564.5|8578.3|8572.3|8573.3|8564.5|31
1615489200000|2021-03-11 19:00:00|8576.6|8564.6|8585|8573|8585.4|8573.4|8576.6|8564.6|0
1615489500000|2021-03-11 19:05:00|8584.9|8572.9|8584.7|8572.7|8585.3|8573.3|8582.4|8570.4|0
1615489800000|2021-03-11 19:10:00|8584.8|8572.8|8584.8|8572.8|8585.2|8573.2|8582.4|8570.4|0
1615490100000|2021-03-11 19:15:00|8584.7|8572.7|8587|8575|8587|8575|8584.4|8572.4|0
1615490400000|2021-03-11 19:20:00|8586.9|8574.9|8589.2|8577.2|8589.3|8577.3|8586.8|8574.8|0
1615490700000|2021-03-11 19:25:00|8589.3|8577.3|8586.9|8574.9|8589.3|8577.3|8586.9|8574.9|0
1615491000000|2021-03-11 19:30:00|8587|8575|8586.8|8574.8|8587.2|8575.2|8586.5|8574.5|0
1615491300000|2021-03-11 19:35:00|8586.6|8574.6|8584.2|8572.2|8586.6|8574.6|8582|8570|0
1615491600000|2021-03-11 19:40:00|8584.1|8572.1|8584|8572|8584.5|8572.5|8582|8570|0
1615491900000|2021-03-11 19:45:00|8584.1|8572.1|8579.3|8567.3|8584.3|8572.3|8579.3|8567.3|0
1615492200000|2021-03-11 19:50:00|8579.2|8567.2|8579.5|8567.5|8581.8|8569.8|8579.2|8567.2|0
1615492500000|2021-03-11 19:55:00|8579.4|8567.4|8576.8|8564.8|8579.4|8567.4|8576.8|8564.8|0
1615492800000|2021-03-11 20:00:00|8576.7|8564.7|8579.2|8567.2|8579.2|8567.2|8576.6|8564.6|0
1615493100000|2021-03-11 20:05:00|8579.1|8567.1|8579.2|8567.2|8579.4|8567.4|8576.4|8564.4|0
1615493400000|2021-03-11 20:10:00|8579.1|8567.1|8578.3|8566.3|8579.1|8567.1|8576.5|8564.5|0
1615493700000|2021-03-11 20:15:00|8578.4|8566.4|8580.7|8568.7|8580.8|8568.8|8578.2|8566.2|0
1615494000000|2021-03-11 20:20:00|8580.6|8568.6|8582.9|8570.9|8583|8571|8580.4|8568.4|0
1615494300000|2021-03-11 20:25:00|8583|8571|8581|8569|8583.2|8571.2|8580.3|8568.3|0
1615494600000|2021-03-11 20:30:00|8581.1|8569.1|8576.4|8564.4|8581.1|8569.1|8574.4|8562.4|0
1615494900000|2021-03-11 20:35:00|8576.5|8564.5|8577.3|8565.3|8579.3|8567.3|8574.2|8562.2|0
1615495200000|2021-03-11 20:40:00|8577.4|8565.4|8576.9|8564.9|8579.5|8567.5|8576.7|8564.7|0
1615495500000|2021-03-11 20:45:00|8577|8565|8578.7|8566.7|8579.3|8567.3|8576.8|8564.8|0
1615495800000|2021-03-11 20:50:00|8578.4|8566.4|8578.8|8566.8|8579.3|8567.3|8576|8564|0
1615496100000|2021-03-11 20:55:00|8578.7|8566.7|8580|8568|8580.5|8568.5|8571.9|8559.9|0
1615496400000|2021-03-11 21:00:00|8580.1|8568.1|8574.4|8562.4|8580.1|8568.1|8573.3|8561.3|0
1615496700000|2021-03-11 21:05:00|8574.3|8562.3|8579.8|8567.8|8579.8|8567.8|8572.8|8560.8|0
1615497000000|2021-03-11 21:10:00|8579.7|8567.7|8577.8|8565.8|8579.8|8567.8|8575.5|8563.5|0
1615497300000|2021-03-11 21:15:00|8577.6|8565.6|8577.4|8565.4|8578.4|8566.4|8577.2|8565.2|0
1615497600000|2021-03-11 21:20:00|8577.6|8565.6|8576.6|8564.6|8578|8566|8576.6|8564.6|0
1615497900000|2021-03-11 21:25:00|8576.8|8564.8|8577.2|8565.2|8578.6|8566.6|8576.6|8564.6|0
1615498200000|2021-03-11 21:30:00|8577.1|8565.1|8575.1|8563.1|8577.1|8565.1|8573.8|8561.8|0
1615498500000|2021-03-11 21:35:00|8574.7|8562.7|8574.7|8562.7|8575.1|8563.1|8574.2|8562.2|0
1615498800000|2021-03-11 21:40:00|8575.1|8563.1|8575.8|8563.8|8576.7|8564.7|8574.2|8562.2|0
1615499100000|2021-03-11 21:45:00|8575.7|8563.7|8574.7|8562.7|8575.8|8563.8|8574.2|8562.2|0
1615499400000|2021-03-11 21:50:00|8574.6|8562.6|8572.9|8560.9|8575.1|8563.1|8572.9|8560.9|0
1615499700000|2021-03-11 21:55:00|8573.3|8561.3|8574.3|8562.3|8575.1|8563.1|8570.9|8558.9|0
1615500000000|2021-03-11 22:00:00|8574.7|8562.7|8575.1|8563.1|8575.5|8563.5|8574.5|8562.5|0
1615500300000|2021-03-11 22:05:00|8574.9|8562.9|8575.5|8563.5|8576.1|8564.1|8574.9|8562.9|0
1615500600000|2021-03-11 22:10:00|8575.7|8563.7|8575.5|8563.5|8575.7|8563.7|8574.9|8562.9|0
1615500900000|2021-03-11 22:15:00|8575.1|8563.1|8575.3|8563.3|8575.5|8563.5|8574.5|8562.5|0
1615501200000|2021-03-11 22:20:00|8574.7|8562.7|8575.3|8563.3|8575.3|8563.3|8574.7|8562.7|0
1615501800000|2021-03-11 22:30:00|8575.5|8563.5|8575.5|8563.5|8575.5|8563.5|8575.3|8563.3|0
1615502100000|2021-03-11 22:35:00|8575.7|8563.7|8576.3|8564.3|8576.3|8564.3|8575.7|8563.7|0
1615502400000|2021-03-11 22:40:00|8576.7|8564.7|8576.5|8564.5|8576.7|8564.7|8576.3|8564.3|0
1615502700000|2021-03-11 22:45:00|8576.7|8564.7|8577.9|8565.9|8577.9|8565.9|8576.5|8564.5|0
1615503000000|2021-03-11 22:50:00|8577.5|8565.5|8577.1|8565.1|8577.5|8565.5|8577.1|8565.1|0
1615503300000|2021-03-11 22:55:00|8576.9|8564.9|8578.5|8566.5|8578.5|8566.5|8576.9|8564.9|0
1615503600000|2021-03-11 23:00:00|8578.9|8566.9|8582.2|8570.2|8583.3|8571.3|8577.1|8565.1|0
1615503900000|2021-03-11 23:05:00|8582.3|8570.3|8582.7|8570.7|8582.9|8570.9|8581.1|8569.1|0
1615504200000|2021-03-11 23:10:00|8582.6|8570.6|8588|8576|8588.2|8576.2|8582|8570|0
1615504500000|2021-03-11 23:15:00|8588.1|8576.1|8587.4|8575.4|8588.9|8576.9|8587.4|8575.4|0
1615504800000|2021-03-11 23:20:00|8587.8|8575.8|8588.9|8576.9|8589.4|8577.4|8587.4|8575.4|0
1615505100000|2021-03-11 23:25:00|8589.1|8577.1|8590.9|8578.9|8590.9|8578.9|8588.9|8576.9|0
1615505400000|2021-03-11 23:30:00|8590.7|8578.7|8594.7|8582.7|8594.7|8582.7|8589.8|8577.8|0
1615505700000|2021-03-11 23:35:00|8594.3|8582.3|8593.4|8581.4|8594.7|8582.7|8592.9|8580.9|0
1615506000000|2021-03-11 23:40:00|8593.8|8581.8|8592.3|8580.3|8594.7|8582.7|8592.3|8580.3|0
1615506300000|2021-03-11 23:45:00|8592.5|8580.5|8591.4|8579.4|8593.8|8581.8|8591.4|8579.4|0
1615506600000|2021-03-11 23:50:00|8591.3|8579.3|8590|8578|8591.8|8579.8|8588.7|8576.7|0
1615506900000|2021-03-11 23:55:00|8589.6|8577.6|8586.7|8574.7|8591.6|8579.6|8586.2|8574.2|0
1615507200000|2021-03-12 00:00:00|8587.1|8575.1|8593.1|8581.1|8593.1|8581.1|8585.3|8573.3|0
1615507500000|2021-03-12 00:05:00|8593.2|8581.2|8593.6|8581.6|8594.9|8582.9|8590.7|8578.7|0
1615507800000|2021-03-12 00:10:00|8593.5|8581.5|8588.7|8576.7|8593.5|8581.5|8586.9|8574.9|0
1615508100000|2021-03-12 00:15:00|8588.6|8576.6|8585.9|8573.9|8590.3|8578.3|8583.7|8571.7|0
1615508400000|2021-03-12 00:20:00|8585.5|8573.5|8581.5|8569.5|8586|8574|8581.5|8569.5|0
1615508700000|2021-03-12 00:25:00|8581.4|8569.4|8583.7|8571.7|8583.8|8571.8|8581.4|8569.4|0
1615509000000|2021-03-12 00:30:00|8583.6|8571.6|8579.4|8567.4|8583.6|8571.6|8579.3|8567.3|0
1615509300000|2021-03-12 00:35:00|8580.5|8568.5|8585.9|8573.9|8588.1|8576.1|8579.4|8567.4|0
1615509600000|2021-03-12 00:40:00|8586.3|8574.3|8588.2|8576.2|8590.3|8578.3|8586.3|8574.3|0
1615509900000|2021-03-12 00:45:00|8588.3|8576.3|8586.1|8574.1|8589.3|8577.3|8583.8|8571.8|0
1615510200000|2021-03-12 00:50:00|8586.5|8574.5|8587.1|8575.1|8588.1|8576.1|8585.9|8573.9|0
1615510500000|2021-03-12 00:55:00|8587|8575|8585.8|8573.8|8588|8576|8583.7|8571.7|0
1615510800000|2021-03-12 01:00:00|8585.4|8573.4|8589.1|8577.1|8590.2|8578.2|8583.7|8571.7|0
1615511100000|2021-03-12 01:05:00|8599.6|8587.6|8627|8615|8627.9|8615.9|8599.6|8587.6|0
1615511400000|2021-03-12 01:10:00|8627.1|8615.1|8623.8|8611.8|8628.1|8616.1|8623.8|8611.8|0
1615511700000|2021-03-12 01:15:00|8623.7|8611.7|8623.7|8611.7|8628.1|8616.1|8623.6|8611.6|0
1615512000000|2021-03-12 01:20:00|8623.8|8611.8|8621.3|8609.3|8625.7|8613.7|8621.3|8609.3|0
1615512300000|2021-03-12 01:25:00|8621.4|8609.4|8621.3|8609.3|8622.4|8610.4|8621.3|8609.3|0
1615512600000|2021-03-12 01:30:00|8621.4|8609.4|8619.2|8607.2|8621.4|8609.4|8617|8605|0
1615512900000|2021-03-12 01:35:00|8619.6|8607.6|8619.1|8607.1|8623.5|8611.5|8619|8607|0
1615513200000|2021-03-12 01:40:00|8619|8607|8619.2|8607.2|8619.2|8607.2|8616.9|8604.9|0
1615513500000|2021-03-12 01:45:00|8621.3|8609.3|8621.3|8609.3|8621.4|8609.4|8617|8605|0
1615513800000|2021-03-12 01:50:00|8621.4|8609.4|8617|8605|8621.4|8609.4|8617|8605|0
1615514100000|2021-03-12 01:55:00|8616.9|8604.9|8619.1|8607.1|8619.2|8607.2|8616.9|8604.9|0
1615514400000|2021-03-12 02:00:00|8618.3|8606.3|8619.3|8607.3|8621.6|8609.6|8617|8605|0
1615514700000|2021-03-12 02:05:00|8619.4|8607.4|8619.4|8607.4|8621.5|8609.5|8617.2|8605.2|0
1615515000000|2021-03-12 02:10:00|8619.3|8607.3|8623.8|8611.8|8623.8|8611.8|8619.3|8607.3|0
1615515300000|2021-03-12 02:15:00|8623.7|8611.7|8623.8|8611.8|8626|8614|8621.6|8609.6|0
1615515600000|2021-03-12 02:20:00|8623.7|8611.7|8614.6|8602.6|8623.8|8611.8|8614.6|8602.6|0
1615515900000|2021-03-12 02:25:00|8614.5|8602.5|8603.5|8591.5|8614.6|8602.6|8603.5|8591.5|0
1615516200000|2021-03-12 02:30:00|8602.8|8590.8|8605.4|8593.4|8605.4|8593.4|8600.7|8588.7|0
1615516500000|2021-03-12 02:35:00|8606.2|8594.2|8605.4|8593.4|8607.6|8595.6|8605.3|8593.3|0
1615516800000|2021-03-12 02:40:00|8605.5|8593.5|8605.3|8593.3|8607.7|8595.7|8603.2|8591.2|0
1615517100000|2021-03-12 02:45:00|8605.2|8593.2|8603.2|8591.2|8605.3|8593.3|8601|8589|0
1615517400000|2021-03-12 02:50:00|8601.1|8589.1|8603.1|8591.1|8603.2|8591.2|8600.9|8588.9|0
1615517700000|2021-03-12 02:55:00|8603.2|8591.2|8605.4|8593.4|8607.5|8595.5|8603.1|8591.1|0
1615518000000|2021-03-12 03:00:00|8606.2|8594.2|8605.4|8593.4|8607.6|8595.6|8603.2|8591.2|0
1615518300000|2021-03-12 03:05:00|8605.5|8593.5|8605.4|8593.4|8607.6|8595.6|8603.2|8591.2|0
1615518600000|2021-03-12 03:10:00|8605.5|8593.5|8607.6|8595.6|8607.6|8595.6|8605.4|8593.4|0
1615518900000|2021-03-12 03:15:00|8607.5|8595.5|8607.5|8595.5|8607.6|8595.6|8606.5|8594.5|0
1615519200000|2021-03-12 03:20:00|8607.6|8595.6|8611|8599|8611|8599|8606.5|8594.5|0
1615519500000|2021-03-12 03:25:00|8611.4|8599.4|8612.1|8600.1|8612.1|8600.1|8609.9|8597.9|0
1615519800000|2021-03-12 03:30:00|8612.2|8600.2|8609.9|8597.9|8614.3|8602.3|8607.7|8595.7|0
1615520100000|2021-03-12 03:35:00|8609.8|8597.8|8612.1|8600.1|8612.1|8600.1|8607.7|8595.7|0
1615520400000|2021-03-12 03:40:00|8611.7|8599.7|8612.2|8600.2|8612.2|8600.2|8610|8598|0
1615520700000|2021-03-12 03:45:00|8612.1|8600.1|8612.2|8600.2|8614.3|8602.3|8611|8599|0
1615521000000|2021-03-12 03:50:00|8612.3|8600.3|8614.4|8602.4|8616.6|8604.6|8612.2|8600.2|0
1615521300000|2021-03-12 03:55:00|8615.5|8603.5|8616.6|8604.6|8616.6|8604.6|8614.4|8602.4|0
1615521600000|2021-03-12 04:00:00|8617.4|8605.4|8618.7|8606.7|8619.8|8607.8|8617.4|8605.4|0
1615521900000|2021-03-12 04:05:00|8618.8|8606.8|8616.5|8604.5|8618.8|8606.8|8616.5|8604.5|0
1615522200000|2021-03-12 04:10:00|8616.4|8604.4|8618.7|8606.7|8618.7|8606.7|8616.4|8604.4|0
1615522500000|2021-03-12 04:15:00|8618.6|8606.6|8616.5|8604.5|8618.6|8606.6|8616.4|8604.4|0
1615522800000|2021-03-12 04:20:00|8616.4|8604.4|8617.5|8605.5|8618.7|8606.7|8616.4|8604.4|0
1615523100000|2021-03-12 04:25:00|8618.6|8606.6|8618.7|8606.7|8618.7|8606.7|8616.5|8604.5|0
1615523400000|2021-03-12 04:30:00|8619.8|8607.8|8621|8609|8621|8609|8618.7|8606.7|0
1615523700000|2021-03-12 04:35:00|8620.9|8608.9|8621|8609|8621|8609|8618.8|8606.8|0
1615524000000|2021-03-12 04:40:00|8621.1|8609.1|8621|8609|8621.1|8609.1|8621|8609|0
1615524300000|2021-03-12 04:45:00|8621.1|8609.1|8621|8609|8621.1|8609.1|8618.9|8606.9|0
1615524600000|2021-03-12 04:50:00|8621.1|8609.1|8621|8609|8623.2|8611.2|8621|8609|0
1615524900000|2021-03-12 04:55:00|8621.4|8609.4|8623.3|8611.3|8623.3|8611.3|8621|8609|0
1615525200000|2021-03-12 05:00:00|8623.2|8611.2|8625.4|8613.4|8625.5|8613.5|8621.1|8609.1|0
1615525500000|2021-03-12 05:05:00|8625.5|8613.5|8622.1|8610.1|8625.5|8613.5|8622.1|8610.1|0
1615525800000|2021-03-12 05:10:00|8621.3|8609.3|8620|8608|8621.3|8609.3|8617.7|8605.7|0
1615526100000|2021-03-12 05:15:00|8619.9|8607.9|8619.9|8607.9|8620|8608|8617.7|8605.7|0
1615526400000|2021-03-12 05:20:00|8619.8|8607.8|8616.7|8604.7|8619.8|8607.8|8614.5|8602.5|0
1615526700000|2021-03-12 05:25:00|8616.6|8604.6|8614.5|8602.5|8616.7|8604.7|8614.5|8602.5|0
1615527000000|2021-03-12 05:30:00|8614.8|8602.8|8612.7|8600.7|8616.9|8604.9|8612.6|8600.6|0
1615527300000|2021-03-12 05:35:00|8612.6|8600.6|8612.6|8600.6|8612.7|8600.7|8610.5|8598.5|0
1615527600000|2021-03-12 05:40:00|8612.5|8600.5|8610.4|8598.4|8612.5|8600.5|8610.4|8598.4|0
1615527900000|2021-03-12 05:45:00|8610.3|8598.3|8610.3|8598.3|8612.6|8600.6|8608.2|8596.2|0
1615528200000|2021-03-12 05:50:00|8610.4|8598.4|8608|8596|8612.5|8600.5|8608|8596|0
1615528500000|2021-03-12 05:55:00|8607.9|8595.9|8610|8598|8610|8598|8605.7|8593.7|0
1615528800000|2021-03-12 06:00:00|8610.1|8598.1|8614.1|8602.1|8615.2|8603.2|8609.9|8597.9|0
1615529100000|2021-03-12 06:05:00|8614.5|8602.5|8613.8|8601.8|8616|8604|8613|8601|0
1615529400000|2021-03-12 06:10:00|8613.7|8601.7|8611.4|8599.4|8615.9|8603.9|8609.2|8597.2|0
1615529700000|2021-03-12 06:15:00|8611.5|8599.5|8610.3|8598.3|8612.5|8600.5|8607|8595|0
1615530000000|2021-03-12 06:20:00|8610.2|8598.2|8607|8595|8610.2|8598.2|8606.9|8594.9|0
1615530300000|2021-03-12 06:25:00|8606.9|8594.9|8610|8598|8611.2|8599.2|8606.8|8594.8|0
1615530600000|2021-03-12 06:30:00|8609.7|8597.7|8611.3|8599.3|8611.3|8599.3|8608.9|8596.9|0
1615530900000|2021-03-12 06:35:00|8611.2|8599.2|8612.4|8600.4|8615.7|8603.7|8611.2|8599.2|0
1615531200000|2021-03-12 06:40:00|8613.5|8601.5|8611.4|8599.4|8613.5|8601.5|8611.4|8599.4|0
1615531500000|2021-03-12 06:45:00|8612.4|8600.4|8589.8|8577.8|8613.5|8601.5|8589.7|8577.7|0
1615531800000|2021-03-12 06:50:00|8589.7|8577.7|8589.6|8577.6|8591.9|8579.9|8587.5|8575.5|0
1615532100000|2021-03-12 06:55:00|8589.5|8577.5|8584.4|8572.4|8589.6|8577.6|8584.3|8572.3|0
1615532400000|2021-03-12 07:00:00|8583.8|8571.8|8589.3|8584.3|8591.8|8586.8|8577.3|8571.7|39
1615532700000|2021-03-12 07:05:00|8590.3|8585.3|8586.3|8581.3|8590.8|8585.8|8583.8|8578.8|6
1615533000000|2021-03-12 07:10:00|8585.8|8580.8|8583.3|8578.3|8586.3|8581.3|8583.3|8578.3|1
1615533300000|2021-03-12 07:15:00|8583.8|8578.8|8579.3|8574.3|8583.8|8578.8|8579.3|8574.3|18
1615533600000|2021-03-12 07:20:00|8578.8|8573.8|8577.3|8572.3|8579.3|8574.3|8575.8|8570.8|11
1615533900000|2021-03-12 07:25:00|8576.8|8571.8|8576.8|8571.8|8579.3|8574.3|8576.3|8571.3|11
1615534200000|2021-03-12 07:30:00|8575.8|8570.8|8572.3|8567.3|8576.3|8571.3|8572.3|8567.3|6
1615534500000|2021-03-12 07:35:00|8571.8|8566.8|8567.8|8562.8|8573.3|8568.3|8565.8|8560.8|16
1615534800000|2021-03-12 07:40:00|8568.3|8563.3|8568.8|8563.8|8572.8|8567.8|8568.3|8563.3|19
1615535100000|2021-03-12 07:45:00|8568.3|8563.3|8570.3|8565.3|8574.8|8569.8|8568.3|8563.3|14
1615535400000|2021-03-12 07:50:00|8569.3|8564.3|8568.8|8563.8|8571.3|8566.3|8566.3|8561.3|14
1615535700000|2021-03-12 07:55:00|8569.3|8564.3|8575.3|8570.3|8577.3|8572.3|8568.8|8563.8|57
1615536000000|2021-03-12 08:00:00|8575.8|8570.8|8575.3|8570.3|8594.8|8589.8|8565.8|8560.8|501
1615536300000|2021-03-12 08:05:00|8576.3|8571.3|8579.3|8574.3|8580.3|8575.3|8555.3|8550.3|159
1615536600000|2021-03-12 08:10:00|8578.8|8573.8|8566.3|8561.3|8579.3|8574.3|8559.3|8554.3|99
1615536900000|2021-03-12 08:15:00|8565.8|8560.8|8575.3|8570.3|8580.3|8575.3|8563.3|8558.3|71
1615537200000|2021-03-12 08:20:00|8575.8|8570.8|8586.3|8581.3|8586.8|8581.8|8567.8|8562.8|73
1615537500000|2021-03-12 08:25:00|8585.8|8580.8|8592.3|8587.3|8592.8|8587.8|8580.8|8575.8|40
1615537800000|2021-03-12 08:30:00|8591.3|8586.3|8572.8|8567.8|8592.3|8587.3|8569.3|8564.3|76
1615538100000|2021-03-12 08:35:00|8572.3|8567.3|8562.8|8557.8|8573.3|8568.3|8560.8|8555.8|44
1615538400000|2021-03-12 08:40:00|8562.3|8557.3|8567.8|8562.8|8568.8|8563.8|8561.8|8556.8|49
1615538700000|2021-03-12 08:45:00|8567.3|8562.3|8569.8|8564.8|8579.3|8574.3|8567.3|8562.3|79
1615539000000|2021-03-12 08:50:00|8569.3|8564.3|8571.3|8566.3|8571.3|8566.3|8557.8|8552.8|187
1615539300000|2021-03-12 08:55:00|8570.8|8565.8|8557.3|8552.3|8571.3|8566.3|8555.8|8550.8|65
1615539600000|2021-03-12 09:00:00|8557.8|8552.8|8568.3|8563.3|8568.3|8563.3|8555.3|8550.3|181
1615539900000|2021-03-12 09:05:00|8568.8|8563.8|8580.8|8575.8|8582.8|8577.8|8568.8|8563.8|65
1615540200000|2021-03-12 09:10:00|8580.3|8575.3|8571.3|8566.3|8581.3|8576.3|8571.3|8566.3|67
1615540500000|2021-03-12 09:15:00|8571.8|8566.8|8573.8|8568.8|8576.3|8571.3|8566.8|8561.8|97
1615540800000|2021-03-12 09:20:00|8574.8|8569.8|8563.8|8558.8|8576.3|8571.3|8562.3|8557.3|94
1615541100000|2021-03-12 09:25:00|8563.3|8558.3|8569.8|8564.8|8571.3|8566.3|8556.8|8551.8|59
1615541400000|2021-03-12 09:30:00|8569.3|8564.3|8583.3|8578.3|8585.8|8580.8|8567.3|8562.3|93
1615541700000|2021-03-12 09:35:00|8582.8|8577.8|8586.8|8581.8|8586.8|8581.8|8580.3|8575.3|52
1615542000000|2021-03-12 09:40:00|8587.3|8582.3|8592.3|8587.3|8593.8|8588.8|8578.8|8573.8|173
1615542300000|2021-03-12 09:45:00|8591.8|8586.8|8594.3|8589.3|8598.8|8593.8|8590.8|8585.8|75
1615542600000|2021-03-12 09:50:00|8595.3|8590.3|8595.3|8590.3|8597.3|8592.3|8584.3|8579.3|50
1615542900000|2021-03-12 09:55:00|8594.8|8589.8|8590.3|8585.3|8597.3|8592.3|8590.3|8585.3|59
1615543200000|2021-03-12 10:00:00|8590.8|8585.8|8587.3|8582.3|8592.3|8587.3|8586.3|8581.3|66
1615543500000|2021-03-12 10:05:00|8587.8|8582.8|8585.3|8580.3|8589.3|8584.3|8580.8|8575.8|47
1615543800000|2021-03-12 10:10:00|8585.8|8580.8|8584.3|8579.3|8586.8|8581.8|8576.8|8571.8|52
1615544100000|2021-03-12 10:15:00|8583.8|8578.8|8583.8|8578.8|8589.3|8584.3|8582.3|8577.3|50
1615544400000|2021-03-12 10:20:00|8582.8|8577.8|8588.8|8583.8|8593.3|8588.3|8582.3|8577.3|41
1615544700000|2021-03-12 10:25:00|8588.3|8583.3|8597.8|8592.8|8598.3|8593.3|8588.3|8583.3|64
1615545000000|2021-03-12 10:30:00|8597.3|8592.3|8606.3|8601.3|8607.8|8602.8|8594.3|8589.3|1971
1615545300000|2021-03-12 10:35:00|8606.8|8601.8|8611.8|8606.8|8613.3|8608.3|8604.3|8599.3|76
1615545600000|2021-03-12 10:40:00|8611.3|8606.3|8616.3|8611.3|8617.3|8612.3|8610.8|8605.8|64
1615545900000|2021-03-12 10:45:00|8615.8|8610.8|8618.8|8613.8|8622.3|8617.3|8615.8|8610.8|52
1615546200000|2021-03-12 10:50:00|8619.3|8614.3|8626.3|8621.3|8632.3|8627.3|8618.3|8613.3|101
1615546500000|2021-03-12 10:55:00|8626.8|8621.8|8621.3|8616.3|8626.8|8621.8|8620.3|8615.3|47
1615546800000|2021-03-12 11:00:00|8621.8|8616.8|8612.3|8607.3|8621.8|8616.8|8611.3|8606.3|54
1615547100000|2021-03-12 11:05:00|8611.8|8606.8|8603.3|8598.3|8612.3|8607.3|8597.8|8592.8|62
1615547400000|2021-03-12 11:10:00|8602.8|8597.8|8594.8|8589.8|8603.3|8598.3|8594.8|8589.8|52
1615547700000|2021-03-12 11:15:00|8593.8|8588.8|8601.8|8596.8|8603.3|8598.3|8592.3|8587.3|132
1615548000000|2021-03-12 11:20:00|8602.3|8597.3|8602.3|8597.3|8603.3|8598.3|8599.8|8594.8|38
1615548300000|2021-03-12 11:25:00|8601.8|8596.8|8601.3|8596.3|8605.8|8600.8|8599.8|8594.8|18
1615548600000|2021-03-12 11:30:00|8600.8|8595.8|8600.8|8595.8|8602.8|8597.8|8596.8|8591.8|38
1615548900000|2021-03-12 11:35:00|8600.3|8595.3|8604.3|8599.3|8604.3|8599.3|8596.8|8591.8|21
1615549200000|2021-03-12 11:40:00|8604.8|8599.8|8603.8|8598.8|8604.8|8599.8|8601.3|8596.3|23
1615549500000|2021-03-12 11:45:00|8602.8|8597.8|8607.3|8602.3|8607.3|8602.3|8598.8|8593.8|33
1615549800000|2021-03-12 11:50:00|8606.8|8601.8|8609.8|8604.8|8611.3|8606.3|8603.3|8598.3|17
1615550100000|2021-03-12 11:55:00|8610.3|8605.3|8608.3|8603.3|8610.3|8605.3|8605.3|8600.3|27
1615550400000|2021-03-12 12:00:00|8608.8|8603.8|8601.3|8596.3|8609.3|8604.3|8600.8|8595.8|49
1615550700000|2021-03-12 12:05:00|8601.8|8596.8|8606.3|8601.3|8607.3|8602.3|8598.8|8593.8|22
1615551000000|2021-03-12 12:10:00|8606.8|8601.8|8603.3|8598.3|8607.8|8602.8|8603.3|8598.3|21
1615551300000|2021-03-12 12:15:00|8603.8|8598.8|8602.3|8597.3|8608.3|8603.3|8601.3|8596.3|45
1615551600000|2021-03-12 12:20:00|8602.8|8597.8|8605.3|8600.3|8607.3|8602.3|8601.8|8596.8|18
1615551900000|2021-03-12 12:25:00|8604.8|8599.8|8600.8|8595.8|8605.3|8600.3|8598.8|8593.8|22
1615552200000|2021-03-12 12:30:00|8601.3|8596.3|8606.8|8601.8|8608.3|8603.3|8600.8|8595.8|27
1615552500000|2021-03-12 12:35:00|8607.3|8602.3|8613.3|8608.3|8613.8|8608.8|8604.3|8599.3|38
1615552800000|2021-03-12 12:40:00|8612.6|8607.6|8616.1|8611.1|8616.6|8611.6|8611.1|8606.1|33
1615553100000|2021-03-12 12:45:00|8616.6|8611.6|8617.1|8612.1|8618.6|8613.6|8613.1|8608.1|18
1615553400000|2021-03-12 12:50:00|8617.6|8612.6|8621.1|8616.1|8623.1|8618.1|8617.1|8612.1|43
1615553700000|2021-03-12 12:55:00|8621.6|8616.6|8622.1|8617.1|8623.1|8618.1|8620.1|8615.1|12
1615554000000|2021-03-12 13:00:00|8622.6|8617.6|8627.6|8622.6|8628.1|8623.1|8622.6|8617.6|49
1615554300000|2021-03-12 13:05:00|8627.1|8622.1|8628.6|8623.6|8631.6|8626.6|8625.6|8620.6|37
1615554600000|2021-03-12 13:10:00|8629.1|8624.1|8622.6|8617.6|8630.1|8625.1|8619.1|8614.1|28
1615554900000|2021-03-12 13:15:00|8623.1|8618.1|8622.6|8617.6|8627.1|8622.1|8621.1|8616.1|40
1615555200000|2021-03-12 13:20:00|8624.1|8619.1|8623.1|8618.1|8626.6|8621.6|8622.1|8617.1|64
1615555500000|2021-03-12 13:25:00|8622.6|8617.6|8630.6|8625.6|8630.6|8625.6|8622.1|8617.1|53
1615555800000|2021-03-12 13:30:00|8630.1|8625.1|8619.1|8614.1|8632.6|8627.6|8616.6|8611.6|126
1615556100000|2021-03-12 13:35:00|8619.6|8614.6|8618.1|8613.1|8624.6|8619.6|8615.6|8610.6|35
1615556400000|2021-03-12 13:40:00|8617.6|8612.6|8607.1|8602.1|8619.6|8614.6|8607.1|8602.1|62
1615556700000|2021-03-12 13:45:00|8608.1|8603.1|8604.6|8599.6|8609.6|8604.6|8599.6|8594.6|43
1615557000000|2021-03-12 13:50:00|8604.1|8599.1|8612.1|8607.1|8612.6|8607.6|8602.6|8597.6|31
1615557300000|2021-03-12 13:55:00|8612.6|8607.6|8607.1|8602.1|8612.6|8607.6|8607.1|8602.1|21
1615557600000|2021-03-12 14:00:00|8606.6|8601.6|8609.6|8604.6|8614.6|8609.6|8606.6|8601.6|31
1615557900000|2021-03-12 14:05:00|8610.1|8605.1|8611.1|8606.1|8617.1|8612.1|8608.6|8603.6|62
1615558200000|2021-03-12 14:10:00|8611.6|8606.6|8599.1|8594.1|8611.6|8606.6|8598.1|8593.1|62
1615558500000|2021-03-12 14:15:00|8598.6|8593.6|8592.1|8587.1|8603.1|8598.1|8590.6|8585.6|84
1615558800000|2021-03-12 14:20:00|8594.1|8589.1|8595.1|8590.1|8596.1|8591.1|8592.1|8587.1|69
1615559100000|2021-03-12 14:25:00|8594.6|8589.6|8593.6|8588.6|8599.1|8594.1|8593.1|8588.1|84
1615559400000|2021-03-12 14:30:00|8594.1|8589.1|8615.1|8610.1|8616.6|8611.6|8593.6|8588.6|169
1615559700000|2021-03-12 14:35:00|8614.6|8609.6|8623.6|8618.6|8627.1|8622.1|8614.6|8609.6|109
1615560000000|2021-03-12 14:40:00|8623.1|8618.1|8617.6|8612.6|8625.1|8620.1|8613.1|8608.1|105
1615560300000|2021-03-12 14:45:00|8618.1|8613.1|8614.6|8609.6|8618.6|8613.6|8613.1|8608.1|232
1615560600000|2021-03-12 14:50:00|8615.1|8610.1|8620.6|8615.6|8621.1|8616.1|8608.1|8603.1|120
1615560900000|2021-03-12 14:55:00|8620.1|8615.1|8625.6|8620.6|8625.6|8620.6|8619.6|8614.6|87
1615561200000|2021-03-12 15:00:00|8626.1|8621.1|8623.6|8618.6|8626.1|8621.1|8620.6|8615.6|138
1615561500000|2021-03-12 15:05:00|8624.1|8619.1|8627.1|8622.1|8627.6|8622.6|8621.6|8616.6|132
1615561800000|2021-03-12 15:10:00|8626.7|8621.7|8625.7|8620.7|8627.7|8622.7|8621.2|8616.2|154
1615562100000|2021-03-12 15:15:00|8626.2|8621.2|8624.7|8619.7|8627.2|8622.2|8620.7|8615.7|90
1615562400000|2021-03-12 15:20:00|8624.2|8619.2|8612.2|8607.2|8625.7|8620.7|8611.7|8606.7|78
1615562700000|2021-03-12 15:25:00|8611.7|8606.7|8606.2|8601.2|8615.2|8610.2|8605.7|8600.7|81
1615563000000|2021-03-12 15:30:00|8605.2|8600.2|8614.7|8609.7|8616.7|8611.7|8601.7|8596.7|74
1615563300000|2021-03-12 15:35:00|8615.7|8610.7|8625.2|8620.2|8628.2|8623.2|8614.7|8609.7|72
1615563600000|2021-03-12 15:40:00|8625.7|8620.7|8625.7|8620.7|8626.7|8621.7|8618.7|8613.7|106
1615563900000|2021-03-12 15:45:00|8624.7|8619.7|8628.7|8623.7|8630.2|8625.2|8623.7|8618.7|44
1615564200000|2021-03-12 15:50:00|8628.2|8623.2|8625.2|8620.2|8631.7|8626.7|8620.2|8615.2|116
1615564500000|2021-03-12 15:55:00|8625.7|8620.7|8625.2|8620.2|8628.7|8623.7|8622.2|8617.2|97
1615564800000|2021-03-12 16:00:00|8625.7|8620.7|8618.2|8613.2|8627.7|8622.7|8616.2|8611.2|138
1615565100000|2021-03-12 16:05:00|8617.7|8612.7|8624.7|8619.7|8627.2|8622.2|8617.7|8612.7|79
1615565400000|2021-03-12 16:10:00|8625.2|8620.2|8626.2|8621.2|8630.2|8625.2|8625.2|8620.2|97
1615565700000|2021-03-12 16:15:00|8625.7|8620.7|8631.7|8626.7|8635.7|8630.7|8624.7|8619.7|98
1615566000000|2021-03-12 16:20:00|8631.2|8626.2|8636.2|8631.2|8636.7|8631.7|8631.2|8626.2|135
1615566300000|2021-03-12 16:25:00|8635.7|8630.7|8636.2|8631.2|8636.7|8631.7|8632.7|8627.7|238
1615566600000|2021-03-12 16:30:00|8632.6|8625.6|8640.6|8633.6|8640.6|8633.6|8629.6|8623.6|571
1615566900000|2021-03-12 16:35:00|8641.6|8634.6|8634.6|8628.6|8642.6|8636.6|8633.6|8626.6|282
1615567200000|2021-03-12 16:40:00|8633.6|8627.6|8639.6|8632.6|8640.6|8634.6|8632.6|8626.6|33
1615567500000|2021-03-12 16:45:00|8640.6|8633.6|8644.6|8637.6|8644.6|8638.6|8640.6|8632.6|38
1615567800000|2021-03-12 16:50:00|8643.6|8638.6|8647.6|8640.6|8648.6|8642.6|8643.6|8638.6|18
1615568100000|2021-03-12 16:55:00|8646.6|8639.6|8648.6|8641.6|8648.6|8641.6|8645.6|8638.6|9
1615568400000|2021-03-12 17:00:00|8647.6|8642.6|8645.6|8638.6|8648.6|8642.6|8644.6|8637.6|17
1615568700000|2021-03-12 17:05:00|8644.6|8637.6|8645.6|8638.6|8646.6|8640.6|8643.6|8636.6|50
1615569000000|2021-03-12 17:10:00|8644.6|8637.6|8643.6|8636.6|8645.6|8638.6|8642.6|8636.6|6
1615569300000|2021-03-12 17:15:00|8642.6|8637.6|8647.6|8641.6|8647.6|8641.6|8642.6|8636.6|17
1615569600000|2021-03-12 17:20:00|8646.6|8640.6|8645.6|8638.6|8647.6|8640.6|8644.6|8638.6|10
1615569900000|2021-03-12 17:25:00|8646.6|8639.6|8646.6|8639.6|8646.6|8640.6|8644.6|8638.6|5
1615570200000|2021-03-12 17:30:00|8645.6|8640.6|8647.6|8641.6|8647.6|8641.6|8645.6|8638.6|7
1615570500000|2021-03-12 17:35:00|8646.6|8640.6|8648.6|8641.6|8648.6|8642.6|8646.6|8640.6|14
1615570800000|2021-03-12 17:40:00|8647.6|8642.6|8647.6|8640.6|8648.6|8642.6|8646.6|8639.6|12
1615571100000|2021-03-12 17:45:00|8648.6|8641.6|8646.6|8639.6|8648.6|8642.6|8646.6|8639.6|3
1615571400000|2021-03-12 17:50:00|8645.6|8638.6|8644.6|8638.6|8646.6|8639.6|8644.6|8638.6|4
1615571700000|2021-03-12 17:55:00|8643.6|8637.6|8644.6|8637.6|8645.6|8638.6|8643.6|8637.6|7
1615572000000|2021-03-12 18:00:00|8645.6|8638.6|8645.6|8638.6|8645.6|8638.6|8642.6|8635.6|13
1615572300000|2021-03-12 18:05:00|8644.6|8637.6|8646.6|8639.6|8647.6|8640.6|8644.6|8637.6|2
1615572600000|2021-03-12 18:10:00|8647.6|8640.6|8647.6|8641.6|8649.6|8642.6|8646.6|8639.6|5
1615572900000|2021-03-12 18:15:00|8648.6|8642.6|8649.6|8642.6|8649.6|8643.6|8648.6|8641.6|18
1615573200000|2021-03-12 18:20:00|8648.6|8643.6|8648.6|8641.6|8649.6|8643.6|8648.6|8641.6|15
1615573500000|2021-03-12 18:25:00|8649.6|8642.6|8650.6|8643.6|8650.6|8644.6|8648.6|8642.6|2
1615573800000|2021-03-12 18:30:00|8651.6|8644.6|8652.6|8645.6|8652.6|8646.6|8651.6|8643.6|10
1615574100000|2021-03-12 18:35:00|8651.6|8646.6|8652.6|8646.6|8653.6|8646.6|8651.6|8645.6|4
1615574400000|2021-03-12 18:40:00|8653.6|8645.6|8653.6|8646.6|8653.6|8647.6|8652.6|8645.6|1
1615574700000|2021-03-12 18:45:00|8652.6|8645.6|8652.6|8646.6|8653.6|8646.6|8650.6|8643.6|17
1615575000000|2021-03-12 18:50:00|8653.6|8645.6|8652.6|8645.6|8653.6|8646.6|8652.6|8645.6|5
1615575300000|2021-03-12 18:55:00|8653.6|8646.6|8656.5|8644.5|8656.5|8649.6|8653.6|8644.5|28
1615575600000|2021-03-12 19:00:00|8656.6|8644.6|8660.5|8648.5|8661.4|8649.4|8656.4|8644.4|0
1615575900000|2021-03-12 19:05:00|8660.4|8648.4|8662.2|8650.2|8663|8651|8659.9|8647.9|0
1615576200000|2021-03-12 19:10:00|8662|8650|8664.3|8652.3|8664.5|8652.5|8661.8|8649.8|0
1615576500000|2021-03-12 19:15:00|8664.2|8652.2|8662.3|8650.3|8664.3|8652.3|8661.8|8649.8|0
1615576800000|2021-03-12 19:20:00|8662.2|8650.2|8661.7|8649.7|8663.8|8651.8|8661.3|8649.3|0
1615577100000|2021-03-12 19:25:00|8661.6|8649.6|8663.7|8651.7|8663.8|8651.8|8661.3|8649.3|0
1615577400000|2021-03-12 19:30:00|8663.5|8651.5|8666.1|8654.1|8666.3|8654.3|8663.5|8651.5|0
1615577700000|2021-03-12 19:35:00|8666.2|8654.2|8663.9|8651.9|8666.2|8654.2|8663.6|8651.6|0
1615578000000|2021-03-12 19:40:00|8664|8652|8669.1|8657.1|8669.1|8657.1|8663.9|8651.9|0
1615578300000|2021-03-12 19:45:00|8669|8657|8669.2|8657.2|8669.3|8657.3|8668.8|8656.8|0
1615578600000|2021-03-12 19:50:00|8669.1|8657.1|8668.9|8656.9|8671.4|8659.4|8668.9|8656.9|0
1615578900000|2021-03-12 19:55:00|8668.7|8656.7|8669|8657|8669.2|8657.2|8668.7|8656.7|0
1615579200000|2021-03-12 20:00:00|8669.1|8657.1|8668.2|8656.2|8669.2|8657.2|8668.2|8656.2|0
1615579500000|2021-03-12 20:05:00|8668.3|8656.3|8667.9|8655.9|8668.4|8656.4|8667.8|8655.8|0
1615579800000|2021-03-12 20:10:00|8667.8|8655.8|8667.4|8655.4|8668|8656|8665.1|8653.1|0
1615580100000|2021-03-12 20:15:00|8667.5|8655.5|8669.3|8657.3|8670.2|8658.2|8667.4|8655.4|0
1615580400000|2021-03-12 20:20:00|8669.2|8657.2|8671.4|8659.4|8671.4|8659.4|8669.2|8657.2|0
1615580700000|2021-03-12 20:25:00|8671.3|8659.3|8671.2|8659.2|8671.5|8659.5|8670.9|8658.9|0
1615581000000|2021-03-12 20:30:00|8671.4|8659.4|8673.2|8661.2|8673.2|8661.2|8670.9|8658.9|0
1615581300000|2021-03-12 20:35:00|8673.1|8661.1|8680|8668|8680|8668|8673.1|8661.1|0
1615581600000|2021-03-12 20:40:00|8679.9|8667.9|8678.5|8666.5|8681.7|8669.7|8678.3|8666.3|0
1615581900000|2021-03-12 20:45:00|8678.6|8666.6|8683.2|8671.2|8683.4|8671.4|8678.1|8666.1|0
1615582200000|2021-03-12 20:50:00|8683.1|8671.1|8676.5|8664.5|8683.3|8671.3|8676.4|8664.4|0
1615582500000|2021-03-12 20:55:00|8676.6|8664.6|8685.8|8673.8|8685.8|8673.8|8676.6|8664.6|0
1615582800000|2021-03-12 21:00:00|8685.7|8673.7|8692.4|8680.4|8695.5|8683.5|8684.7|8672.7|0
1615583100000|2021-03-12 21:05:00|8692.3|8680.3|8689.5|8677.5|8692.4|8680.4|8688.6|8676.6|0
1615583400000|2021-03-12 21:10:00|8689.6|8677.6|8686.4|8674.4|8690|8678|8684.2|8672.2|0
1615583700000|2021-03-12 21:15:00|8686.6|8674.6|8686.8|8674.8|8687.4|8675.4|8685.6|8673.6|0
1615584000000|2021-03-12 21:20:00|8686.6|8674.6|8687.1|8675.1|8687.2|8675.2|8686.6|8674.6|0
1615584300000|2021-03-12 21:25:00|8686.1|8674.1|8686.5|8674.5|8686.7|8674.7|8685.9|8673.9|0
1615584600000|2021-03-12 21:30:00|8686.4|8674.4|8683|8671|8686.5|8674.5|8681.5|8669.5|0
1615584900000|2021-03-12 21:35:00|8682.9|8670.9|8683.9|8671.9|8685|8673|8682.1|8670.1|0
1615585200000|2021-03-12 21:40:00|8683.4|8671.4|8683.5|8671.5|8684.6|8672.6|8683|8671|0
1615585500000|2021-03-12 21:45:00|8683.9|8671.9|8681.6|8669.6|8684.6|8672.6|8681.6|8669.6|0
1615585800000|2021-03-12 21:50:00|8682|8670|8682.5|8670.5|8685|8673|8681.6|8669.6|0
1615586100000|2021-03-12 21:55:00|8682.9|8670.9|8682.1|8670.1|8683.4|8671.4|8680.5|8668.5|0
1615759200000|2021-03-14 22:00:00|8699.8|8687.8|8697.3|8685.3|8700.3|8688.3|8696.6|8684.6|0
1615759500000|2021-03-14 22:05:00|8697.1|8685.1|8690.6|8678.6|8697.6|8685.6|8690.3|8678.3|0
1615759800000|2021-03-14 22:10:00|8690.8|8678.8|8686.6|8674.6|8691|8679|8682.4|8670.4|0
1615760100000|2021-03-14 22:15:00|8686.4|8674.4|8684.6|8672.6|8688.2|8676.2|8683|8671|0
1615760400000|2021-03-14 22:20:00|8684.7|8672.7|8683.3|8671.3|8685.8|8673.8|8683|8671|0
1615760700000|2021-03-14 22:25:00|8683|8671|8686.2|8674.2|8687.1|8675.1|8683|8671|0
1615761000000|2021-03-14 22:30:00|8686.1|8674.1|8680|8668|8687.1|8675.1|8677.2|8665.2|0
1615761300000|2021-03-14 22:35:00|8680.2|8668.2|8683.8|8671.8|8683.8|8671.8|8679.8|8667.8|0
1615761600000|2021-03-14 22:40:00|8683.9|8671.9|8683.1|8671.1|8684.3|8672.3|8681.3|8669.3|0
1615761900000|2021-03-14 22:45:00|8683.2|8671.2|8682.7|8670.7|8684.3|8672.3|8682.2|8670.2|0
1615762200000|2021-03-14 22:50:00|8682.5|8670.5|8681.7|8669.7|8682.9|8670.9|8680.2|8668.2|0
1615762500000|2021-03-14 22:55:00|8681.8|8669.8|8687.2|8675.2|8688.1|8676.1|8681.7|8669.7|0
1615762800000|2021-03-14 23:00:00|8687.1|8675.1|8691.7|8679.7|8692.1|8680.1|8686.2|8674.2|0
1615763100000|2021-03-14 23:05:00|8691.6|8679.6|8691.4|8679.4|8693|8681|8689.2|8677.2|0
1615763400000|2021-03-14 23:10:00|8691.5|8679.5|8692.1|8680.1|8695.5|8683.5|8690.5|8678.5|0
1615763700000|2021-03-14 23:15:00|8691.9|8679.9|8688.8|8676.8|8693|8681|8688.8|8676.8|0
1615764000000|2021-03-14 23:20:00|8688.9|8676.9|8692.7|8680.7|8692.9|8680.9|8688.9|8676.9|0
1615764300000|2021-03-14 23:25:00|8692.6|8680.6|8693.7|8681.7|8695.6|8683.6|8691.8|8679.8|0
1615764600000|2021-03-14 23:30:00|8694.1|8682.1|8696.8|8684.8|8696.8|8684.8|8692.8|8680.8|0
1615764900000|2021-03-14 23:35:00|8696.4|8684.4|8699.1|8687.1|8699.7|8687.7|8694.8|8682.8|0
1615765200000|2021-03-14 23:40:00|8699|8687|8698.6|8686.6|8700|8688|8698.2|8686.2|0
1615765500000|2021-03-14 23:45:00|8698.4|8686.4|8699.4|8687.4|8699.4|8687.4|8695.1|8683.1|0
1615765800000|2021-03-14 23:50:00|8699.3|8687.3|8696.1|8684.1|8700|8688|8696.1|8684.1|0
1615766100000|2021-03-14 23:55:00|8696.2|8684.2|8695.2|8683.2|8696.6|8684.6|8694.1|8682.1|0
1615766400000|2021-03-15 00:00:00|8694.6|8682.6|8692.8|8680.8|8696.6|8684.6|8691.6|8679.6|0
1615766700000|2021-03-15 00:05:00|8693.2|8681.2|8694.1|8682.1|8696.6|8684.6|8692.1|8680.1|0
1615767000000|2021-03-15 00:10:00|8694.3|8682.3|8691.8|8679.8|8697|8685|8690.9|8678.9|0
1615767300000|2021-03-15 00:15:00|8691.7|8679.7|8681.8|8669.8|8691.8|8679.8|8680.7|8668.7|0
1615767600000|2021-03-15 00:20:00|8679.7|8667.7|8667.4|8655.4|8681.8|8669.8|8667.4|8655.4|0
1615767900000|2021-03-15 00:25:00|8667.5|8655.5|8668.6|8656.6|8669.7|8657.7|8667.4|8655.4|0
1615768200000|2021-03-15 00:30:00|8669.6|8657.6|8671.9|8659.9|8671.9|8659.9|8667.4|8655.4|0
1615768500000|2021-03-15 00:35:00|8672|8660|8665.3|8653.3|8672|8660|8665.2|8653.2|0
1615768800000|2021-03-15 00:40:00|8665.4|8653.4|8662.4|8650.4|8665.4|8653.4|8660.2|8648.2|0
1615769100000|2021-03-15 00:45:00|8662.5|8650.5|8657.9|8645.9|8662.5|8650.5|8655.7|8643.7|0
1615769400000|2021-03-15 00:50:00|8657.5|8645.5|8660.1|8648.1|8660.2|8648.2|8655.7|8643.7|0
1615769700000|2021-03-15 00:55:00|8660.5|8648.5|8664.5|8652.5|8664.5|8652.5|8660.5|8648.5|0
1615770000000|2021-03-15 01:00:00|8664.9|8652.9|8669|8657|8673.3|8661.3|8664.4|8652.4|0
1615770300000|2021-03-15 01:05:00|8669.4|8657.4|8671.1|8659.1|8673.3|8661.3|8669.4|8657.4|0
1615770600000|2021-03-15 01:10:00|8671.2|8659.2|8671.2|8659.2|8673.3|8661.3|8668.9|8656.9|0
1615770900000|2021-03-15 01:15:00|8672|8660|8677.7|8665.7|8677.7|8665.7|8671.2|8659.2|0
1615771200000|2021-03-15 01:20:00|8677.8|8665.8|8673.4|8661.4|8677.8|8665.8|8673.3|8661.3|0
1615771500000|2021-03-15 01:25:00|8673.3|8661.3|8673.4|8661.4|8673.6|8661.6|8669.1|8657.1|0
1615771800000|2021-03-15 01:30:00|8673.5|8661.5|8671.2|8659.2|8675.7|8663.7|8669|8657|0
1615772100000|2021-03-15 01:35:00|8671.1|8659.1|8669.1|8657.1|8671.2|8659.2|8667|8655|0
1615772400000|2021-03-15 01:40:00|8669|8657|8673.5|8661.5|8673.5|8661.5|8664.6|8652.6|0
1615772700000|2021-03-15 01:45:00|8673.1|8661.1|8675.4|8663.4|8675.5|8663.5|8671|8659|0
1615773000000|2021-03-15 01:50:00|8675|8663|8677.5|8665.5|8677.6|8665.6|8671|8659|0
1615773300000|2021-03-15 01:55:00|8677.6|8665.6|8677.6|8665.6|8678.6|8666.6|8674.2|8662.2|0
1615773600000|2021-03-15 02:00:00|8678.7|8666.7|8682|8670|8682.1|8670.1|8677.6|8665.6|0
1615773900000|2021-03-15 02:05:00|8682.1|8670.1|8679.9|8667.9|8682.1|8670.1|8679.8|8667.8|0
1615774200000|2021-03-15 02:10:00|8679.8|8667.8|8679.9|8667.9|8679.9|8667.9|8677.7|8665.7|0
1615774500000|2021-03-15 02:15:00|8679.5|8667.5|8674.3|8662.3|8679.9|8667.9|8674.2|8662.2|0
1615774800000|2021-03-15 02:20:00|8674.2|8662.2|8674.2|8662.2|8676.4|8664.4|8674.1|8662.1|0
1615775100000|2021-03-15 02:25:00|8674.3|8662.3|8674.1|8662.1|8674.3|8662.3|8671.9|8659.9|0
1615775400000|2021-03-15 02:30:00|8674.2|8662.2|8674.2|8662.2|8676.4|8664.4|8671.9|8659.9|0
1615775700000|2021-03-15 02:35:00|8674.1|8662.1|8669.6|8657.6|8674.1|8662.1|8668.6|8656.6|0
1615776000000|2021-03-15 02:40:00|8669.7|8657.7|8668.6|8656.6|8671.8|8659.8|8667.5|8655.5|0
1615776300000|2021-03-15 02:45:00|8668.2|8656.2|8665.3|8653.3|8671.8|8659.8|8665.3|8653.3|0
1615776600000|2021-03-15 02:50:00|8665.2|8653.2|8665.2|8653.2|8667.5|8655.5|8663|8651|0
1615776900000|2021-03-15 02:55:00|8665.1|8653.1|8665.2|8653.2|8667.5|8655.5|8665.1|8653.1|0
1615777200000|2021-03-15 03:00:00|8665.3|8653.3|8669.6|8657.6|8669.6|8657.6|8665.2|8653.2|0
1615777500000|2021-03-15 03:05:00|8668.8|8656.8|8663.9|8651.9|8668.8|8656.8|8660.6|8648.6|0
1615777800000|2021-03-15 03:10:00|8663.5|8651.5|8665.1|8653.1|8667.3|8655.3|8662.8|8650.8|0
1615778100000|2021-03-15 03:15:00|8664|8652|8660.6|8648.6|8665.2|8653.2|8660.5|8648.5|0
1615778400000|2021-03-15 03:20:00|8660.5|8648.5|8660.6|8648.6|8662.8|8650.8|8658.4|8646.4|0
1615778700000|2021-03-15 03:25:00|8660.7|8648.7|8662.8|8650.8|8663.9|8651.9|8660.6|8648.6|0
1615779000000|2021-03-15 03:30:00|8662.7|8650.7|8659.5|8647.5|8662.8|8650.8|8658.5|8646.5|0
1615779300000|2021-03-15 03:35:00|8659.1|8647.1|8662.8|8650.8|8662.8|8650.8|8658.5|8646.5|0
1615779600000|2021-03-15 03:40:00|8663.6|8651.6|8663.9|8651.9|8667.2|8655.2|8662.8|8650.8|0
1615779900000|2021-03-15 03:45:00|8664.3|8652.3|8665|8653|8665.1|8653.1|8662.8|8650.8|0
1615780200000|2021-03-15 03:50:00|8665.1|8653.1|8662.8|8650.8|8665.1|8653.1|8662.8|8650.8|0
1615780500000|2021-03-15 03:55:00|8663.2|8651.2|8668.6|8656.6|8668.6|8656.6|8662.8|8650.8|0
1615780800000|2021-03-15 04:00:00|8668.5|8656.5|8668.5|8656.5|8668.5|8656.5|8667.4|8655.4|0
1615781100000|2021-03-15 04:05:00|8668.4|8656.4|8663.9|8651.9|8668.5|8656.5|8663.9|8651.9|0
1615781400000|2021-03-15 04:10:00|8664|8652|8663.9|8651.9|8665|8653|8663.9|8651.9|0
1615781700000|2021-03-15 04:15:00|8664.3|8652.3|8666.2|8654.2|8666.2|8654.2|8663.9|8651.9|0
1615782000000|2021-03-15 04:20:00|8666.1|8654.1|8666.2|8654.2|8668.3|8656.3|8666.1|8654.1|0
1615782300000|2021-03-15 04:25:00|8666.3|8654.3|8666.3|8654.3|8666.3|8654.3|8666.2|8654.2|0
1615782600000|2021-03-15 04:30:00|8666.2|8654.2|8666.5|8654.5|8668.5|8656.5|8666.2|8654.2|0
1615782900000|2021-03-15 04:35:00|8665.4|8653.4|8669.3|8657.3|8669.3|8657.3|8665.4|8653.4|0
1615783200000|2021-03-15 04:40:00|8669.7|8657.7|8671.5|8659.5|8671.5|8659.5|8667|8655|0
1615783500000|2021-03-15 04:45:00|8671.6|8659.6|8671.5|8659.5|8671.6|8659.6|8671.5|8659.5|0
1615783800000|2021-03-15 04:50:00|8671.6|8659.6|8673.7|8661.7|8673.7|8661.7|8671.5|8659.5|0
1615784100000|2021-03-15 04:55:00|8673.8|8661.8|8671.5|8659.5|8673.8|8661.8|8669.4|8657.4|0
1615784400000|2021-03-15 05:00:00|8671.6|8659.6|8669.3|8657.3|8673.7|8661.7|8669.3|8657.3|0
1615784700000|2021-03-15 05:05:00|8669.2|8657.2|8667|8655|8669.3|8657.3|8666.9|8654.9|0
1615785000000|2021-03-15 05:10:00|8666.9|8654.9|8662.6|8650.6|8667|8655|8662.5|8650.5|0
1615785300000|2021-03-15 05:15:00|8662.5|8650.5|8664.8|8652.8|8664.9|8652.9|8662.4|8650.4|0
1615785600000|2021-03-15 05:20:00|8664.7|8652.7|8664.9|8652.9|8664.9|8652.9|8662.5|8650.5|0
1615785900000|2021-03-15 05:25:00|8664.8|8652.8|8664.8|8652.8|8664.9|8652.9|8662.5|8650.5|0
1615786200000|2021-03-15 05:30:00|8664.7|8652.7|8660.1|8648.1|8664.7|8652.7|8660.1|8648.1|0
1615786500000|2021-03-15 05:35:00|8660.2|8648.2|8662.2|8650.2|8662.4|8650.4|8660.1|8648.1|0
1615786800000|2021-03-15 05:40:00|8662.3|8650.3|8664.3|8652.3|8664.5|8652.5|8662.1|8650.1|0
1615787100000|2021-03-15 05:45:00|8664.4|8652.4|8662.1|8650.1|8664.5|8652.5|8662.1|8650.1|0
1615787400000|2021-03-15 05:50:00|8662|8650|8664.2|8652.2|8664.3|8652.3|8662|8650|0
1615787700000|2021-03-15 05:55:00|8664.3|8652.3|8665.6|8653.6|8667.9|8655.9|8662.1|8650.1|0
1615788000000|2021-03-15 06:00:00|8665.7|8653.7|8665.5|8653.5|8670.1|8658.1|8663.3|8651.3|0
1615788300000|2021-03-15 06:05:00|8665.1|8653.1|8663.3|8651.3|8667.8|8655.8|8663.3|8651.3|0
1615788600000|2021-03-15 06:10:00|8663.4|8651.4|8663.8|8651.8|8665.6|8653.6|8663.3|8651.3|0
1615788900000|2021-03-15 06:15:00|8663.9|8651.9|8661.5|8649.5|8666|8654|8661.5|8649.5|0
1615789200000|2021-03-15 06:20:00|8661.4|8649.4|8661.1|8649.1|8661.5|8649.5|8661|8649|0
1615789500000|2021-03-15 06:25:00|8661|8649|8665.6|8653.6|8665.6|8653.6|8661|8649|0
1615789800000|2021-03-15 06:30:00|8664.8|8652.8|8668|8656|8668|8656|8663.4|8651.4|0
1615790100000|2021-03-15 06:35:00|8667.9|8655.9|8670.4|8658.4|8670.5|8658.5|8667.9|8655.9|0
1615790400000|2021-03-15 06:40:00|8670.5|8658.5|8668.2|8656.2|8670.5|8658.5|8666|8654|0
1615790700000|2021-03-15 06:45:00|8668.1|8656.1|8669.1|8657.1|8669.3|8657.3|8668.1|8656.1|0
1615791000000|2021-03-15 06:50:00|8669.2|8657.2|8671.5|8659.5|8671.5|8659.5|8669.2|8657.2|0
1615791300000|2021-03-15 06:55:00|8671.4|8659.4|8667.1|8655.1|8671.5|8659.5|8667.1|8655.1|0
1615791600000|2021-03-15 07:00:00|8666.7|8654.7|8672.1|8667.1|8672.1|8667.1|8662.1|8650.6|44
1615791900000|2021-03-15 07:05:00|8671.1|8666.1|8662.1|8657.1|8672.1|8667.1|8657.1|8652.1|22
1615792200000|2021-03-15 07:10:00|8661.6|8656.6|8659.6|8654.6|8662.6|8657.6|8655.1|8650.1|18
1615792500000|2021-03-15 07:15:00|8659.1|8654.1|8666.1|8661.1|8666.1|8661.1|8658.1|8653.1|14
1615792800000|2021-03-15 07:20:00|8666.6|8661.6|8667.6|8662.6|8667.6|8662.6|8664.1|8659.1|11
1615793100000|2021-03-15 07:25:00|8668.1|8663.1|8670.6|8665.6|8670.6|8665.6|8666.6|8661.6|14
1615793400000|2021-03-15 07:30:00|8669.1|8664.1|8673.1|8668.1|8673.1|8668.1|8667.1|8662.1|31
1615793700000|2021-03-15 07:35:00|8673.6|8668.6|8675.1|8670.1|8676.6|8671.6|8672.6|8667.6|13
1615794000000|2021-03-15 07:40:00|8675.6|8670.6|8678.6|8673.6|8678.6|8673.6|8675.1|8670.1|21
1615794300000|2021-03-15 07:45:00|8679.1|8674.1|8679.6|8674.6|8682.1|8677.1|8679.1|8674.1|25
1615794600000|2021-03-15 07:50:00|8679.1|8674.1|8681.1|8676.1|8681.6|8676.6|8676.1|8671.1|18
1615794900000|2021-03-15 07:55:00|8681.6|8676.6|8687.1|8682.1|8687.1|8682.1|8677.1|8672.1|67
1615795200000|2021-03-15 08:00:00|8690.1|8685.1|8706.1|8701.1|8706.6|8701.6|8687.6|8682.6|391
1615795500000|2021-03-15 08:05:00|8707.6|8702.6|8685.6|8680.6|8709.6|8704.6|8684.1|8679.1|330
1615795800000|2021-03-15 08:10:00|8684.6|8679.6|8689.6|8684.6|8694.6|8689.6|8673.6|8668.6|219
1615796100000|2021-03-15 08:15:00|8690.1|8685.1|8693.6|8688.6|8704.1|8699.1|8687.6|8682.6|254
1615796400000|2021-03-15 08:20:00|8693.1|8688.1|8697.6|8692.6|8699.1|8694.1|8691.6|8686.6|80
1615796700000|2021-03-15 08:25:00|8698.1|8693.1|8706.6|8701.6|8707.1|8702.1|8691.6|8686.6|158
1615797000000|2021-03-15 08:30:00|8707.1|8702.1|8704.6|8699.6|8721.6|8716.6|8703.6|8698.6|590
1615797300000|2021-03-15 08:35:00|8705.1|8700.1|8713.6|8708.6|8714.6|8709.6|8705.1|8700.1|57
1615797600000|2021-03-15 08:40:00|8715.6|8710.6|8734.6|8729.6|8735.1|8730.1|8712.6|8707.6|745
1615797900000|2021-03-15 08:45:00|8735.1|8730.1|8739.6|8734.6|8742.6|8737.6|8732.1|8727.1|247
1615798200000|2021-03-15 08:50:00|8738.1|8733.1|8727.1|8722.1|8743.6|8738.6|8726.1|8721.1|153
1615798500000|2021-03-15 08:55:00|8728.1|8723.1|8727.1|8722.1|8731.6|8726.6|8723.1|8718.1|109
1615798800000|2021-03-15 09:00:00|8727.6|8722.6|8719.1|8714.1|8730.6|8725.6|8719.1|8714.1|66
1615799100000|2021-03-15 09:05:00|8719.6|8714.6|8710.1|8705.1|8721.1|8716.1|8710.1|8705.1|74
1615799400000|2021-03-15 09:10:00|8708.1|8703.1|8699.1|8694.1|8709.1|8704.1|8697.6|8692.6|269
1615799700000|2021-03-15 09:15:00|8698.6|8693.6|8684.6|8679.6|8699.1|8694.1|8684.1|8679.1|189
1615800000000|2021-03-15 09:20:00|8684.1|8679.1|8688.6|8683.6|8694.1|8689.1|8683.1|8678.1|79
1615800300000|2021-03-15 09:25:00|8689.1|8684.1|8682.1|8677.1|8690.1|8685.1|8681.6|8676.6|106
1615800600000|2021-03-15 09:30:00|8682.6|8677.6|8686.1|8681.1|8692.1|8687.1|8681.6|8676.6|609
1615800900000|2021-03-15 09:35:00|8686.6|8681.6|8688.6|8683.6|8690.6|8685.6|8685.1|8680.1|48
1615801200000|2021-03-15 09:40:00|8689.1|8684.1|8694.1|8689.1|8694.1|8689.1|8685.6|8680.6|110
1615801500000|2021-03-15 09:45:00|8694.6|8689.6|8702.1|8697.1|8706.1|8701.1|8691.6|8686.6|94
1615801800000|2021-03-15 09:50:00|8701.6|8696.6|8692.6|8687.6|8705.6|8700.6|8691.1|8686.1|67
1615802100000|2021-03-15 09:55:00|8693.1|8688.1|8691.6|8686.6|8699.6|8694.6|8690.6|8685.6|72
1615802400000|2021-03-15 10:00:00|8692.1|8687.1|8687.1|8682.1|8692.6|8687.6|8687.1|8682.1|216
1615802700000|2021-03-15 10:05:00|8687.6|8682.6|8687.1|8682.1|8694.6|8689.6|8684.1|8679.1|456
1615803000000|2021-03-15 10:10:00|8686.6|8681.6|8687.6|8682.6|8694.6|8689.6|8684.1|8679.1|100
1615803300000|2021-03-15 10:15:00|8688.1|8683.1|8693.1|8688.1|8696.6|8691.6|8688.1|8683.1|70
1615803600000|2021-03-15 10:20:00|8691.1|8686.1|8704.1|8699.1|8704.6|8699.6|8691.1|8686.1|390
1615803900000|2021-03-15 10:25:00|8704.6|8699.6|8704.6|8699.6|8707.6|8702.6|8701.6|8696.6|35
1615804200000|2021-03-15 10:30:00|8705.1|8700.1|8690.1|8685.1|8705.1|8700.1|8690.1|8685.1|412
1615804500000|2021-03-15 10:35:00|8689.6|8684.6|8690.6|8685.6|8691.6|8686.6|8683.6|8678.6|36
1615804800000|2021-03-15 10:40:00|8690.1|8685.1|8687.6|8682.6|8690.6|8685.6|8685.1|8680.1|120
1615805100000|2021-03-15 10:45:00|8687.1|8682.1|8684.6|8679.6|8690.1|8685.1|8683.1|8678.1|57
1615805400000|2021-03-15 10:50:00|8685.1|8680.1|8686.1|8681.1|8687.6|8682.6|8684.6|8679.6|17
1615805700000|2021-03-15 10:55:00|8686.6|8681.6|8693.1|8688.1|8693.1|8688.1|8681.1|8676.1|35
1615806000000|2021-03-15 11:00:00|8692.6|8687.6|8697.6|8692.6|8698.1|8693.1|8688.6|8683.6|38
1615806300000|2021-03-15 11:05:00|8698.1|8693.1|8704.6|8699.6|8705.1|8700.1|8698.1|8693.1|43
1615806600000|2021-03-15 11:10:00|8704.1|8699.1|8703.1|8698.1|8704.6|8699.6|8696.6|8691.6|82
1615806900000|2021-03-15 11:15:00|8702.6|8697.6|8701.6|8696.6|8709.6|8704.6|8700.6|8695.6|103
1615807200000|2021-03-15 11:20:00|8702.1|8697.1|8697.6|8692.6|8705.6|8700.6|8697.6|8692.6|282
1615807500000|2021-03-15 11:25:00|8697.1|8692.1|8689.6|8684.6|8697.1|8692.1|8689.1|8684.1|70
1615807800000|2021-03-15 11:30:00|8691.1|8686.1|8695.6|8690.6|8698.6|8693.6|8691.1|8686.1|46
1615808100000|2021-03-15 11:35:00|8697.1|8692.1|8697.6|8692.6|8701.6|8696.6|8694.6|8689.6|134
1615808400000|2021-03-15 11:40:00|8698.1|8693.1|8701.1|8696.1|8702.1|8697.1|8697.1|8692.1|44
1615808700000|2021-03-15 11:45:00|8699.6|8694.6|8696.1|8691.1|8703.6|8698.6|8695.6|8690.6|583
1615809000000|2021-03-15 11:50:00|8697.1|8692.1|8700.6|8695.6|8702.6|8697.6|8695.1|8690.1|44
1615809300000|2021-03-15 11:55:00|8700.1|8695.1|8705.6|8700.6|8706.6|8701.6|8698.1|8693.1|1328
1615809600000|2021-03-15 12:00:00|8706.1|8701.1|8704.6|8699.6|8708.1|8703.1|8701.6|8696.6|433
1615809900000|2021-03-15 12:05:00|8704.1|8699.1|8702.1|8697.1|8708.1|8703.1|8700.1|8695.1|49
1615810200000|2021-03-15 12:10:00|8701.1|8696.1|8692.1|8687.1|8701.1|8696.1|8689.6|8684.6|69
1615810500000|2021-03-15 12:15:00|8691.1|8686.1|8688.1|8683.1|8693.6|8688.6|8687.1|8682.1|99
1615810800000|2021-03-15 12:20:00|8688.6|8683.6|8689.6|8684.6|8694.6|8689.6|8688.6|8683.6|52
1615811100000|2021-03-15 12:25:00|8689.1|8684.1|8688.6|8683.6|8689.1|8684.1|8685.1|8680.1|165
1615811400000|2021-03-15 12:30:00|8688.1|8683.1|8683.6|8678.6|8691.1|8686.1|8682.1|8677.1|103
1615811700000|2021-03-15 12:35:00|8684.1|8679.1|8687.1|8682.1|8687.6|8682.6|8683.6|8678.6|21
1615812000000|2021-03-15 12:40:00|8688.1|8683.1|8682.1|8677.1|8688.1|8683.1|8682.1|8677.1|128
1615812300000|2021-03-15 12:45:00|8681.6|8676.6|8680.1|8675.1|8683.6|8678.6|8677.1|8672.1|44
1615812600000|2021-03-15 12:50:00|8679.6|8674.6|8685.6|8680.6|8690.6|8685.6|8678.1|8673.1|76
1615812900000|2021-03-15 12:55:00|8687.6|8682.6|8690.1|8685.1|8695.1|8690.1|8686.1|8681.1|550
1615813200000|2021-03-15 13:00:00|8689.6|8684.6|8686.6|8681.6|8691.1|8686.1|8685.6|8680.6|104
1615813500000|2021-03-15 13:05:00|8687.1|8682.1|8687.1|8682.1|8691.6|8686.6|8685.6|8680.6|75
1615813800000|2021-03-15 13:10:00|8687.6|8682.6|8680.1|8675.1|8689.1|8684.1|8678.6|8673.6|58
1615814100000|2021-03-15 13:15:00|8679.6|8674.6|8677.1|8672.1|8681.1|8676.1|8676.1|8671.1|38
1615814400000|2021-03-15 13:20:00|8676.6|8671.6|8686.1|8681.1|8687.1|8682.1|8676.1|8671.1|32
1615814700000|2021-03-15 13:25:00|8686.6|8681.6|8684.6|8679.6|8687.6|8682.6|8681.6|8676.6|36
1615815000000|2021-03-15 13:30:00|8685.1|8680.1|8689.6|8684.6|8692.1|8687.1|8683.1|8678.1|66
1615815300000|2021-03-15 13:35:00|8689.1|8684.1|8686.6|8681.6|8690.1|8685.1|8680.1|8675.1|754
1615815600000|2021-03-15 13:40:00|8687.1|8682.1|8683.6|8678.6|8687.6|8682.6|8682.1|8677.1|247
1615815900000|2021-03-15 13:45:00|8683.1|8678.1|8686.6|8681.6|8686.6|8681.6|8678.6|8673.6|144
1615816200000|2021-03-15 13:50:00|8685.6|8680.6|8678.6|8673.6|8685.6|8680.6|8670.6|8665.6|70
1615816500000|2021-03-15 13:55:00|8678.1|8673.1|8683.6|8678.6|8688.1|8683.1|8677.1|8672.1|58
1615816800000|2021-03-15 14:00:00|8683.1|8678.1|8669.6|8664.6|8685.6|8680.6|8668.6|8663.6|414
1615817100000|2021-03-15 14:05:00|8669.1|8664.1|8670.1|8665.1|8672.1|8667.1|8667.6|8662.6|215
1615817400000|2021-03-15 14:10:00|8670.6|8665.6|8684.6|8679.6|8686.6|8681.6|8669.1|8664.1|62
1615817700000|2021-03-15 14:15:00|8684.1|8679.1|8679.6|8674.6|8686.1|8681.1|8677.6|8672.6|90
1615818000000|2021-03-15 14:20:00|8679.1|8674.1|8684.1|8679.1|8686.6|8681.6|8675.6|8670.6|532
1615818300000|2021-03-15 14:25:00|8684.6|8679.6|8680.6|8675.6|8689.6|8684.6|8678.1|8673.1|76
1615818600000|2021-03-15 14:30:00|8681.1|8676.1|8685.6|8680.6|8686.1|8681.1|8679.1|8674.1|67
1615818900000|2021-03-15 14:35:00|8685.1|8680.1|8689.6|8684.6|8696.1|8691.1|8684.6|8679.6|92
1615819200000|2021-03-15 14:40:00|8690.1|8685.1|8690.1|8685.1|8691.1|8686.1|8686.6|8681.6|130
1615819500000|2021-03-15 14:45:00|8691.1|8686.1|8671.1|8666.1|8691.6|8686.6|8671.1|8666.1|643
1615819800000|2021-03-15 14:50:00|8670.6|8665.6|8667.1|8662.1|8671.1|8666.1|8665.1|8660.1|138
1615820100000|2021-03-15 14:55:00|8666.6|8661.6|8670.6|8665.6|8672.1|8667.1|8665.1|8660.1|555
1615820400000|2021-03-15 15:00:00|8669.6|8664.6|8682.6|8677.6|8682.6|8677.6|8669.1|8664.1|73
1615820700000|2021-03-15 15:05:00|8683.1|8678.1|8678.1|8673.1|8684.1|8679.1|8676.6|8671.6|141
1615821000000|2021-03-15 15:10:00|8678.6|8673.6|8671.7|8666.7|8679.7|8674.7|8671.2|8666.2|155
1615821300000|2021-03-15 15:15:00|8672.2|8667.2|8679.2|8674.2|8681.2|8676.2|8672.2|8667.2|1092
1615821600000|2021-03-15 15:20:00|8678.7|8673.7|8672.7|8667.7|8679.2|8674.2|8671.2|8666.2|105
1615821900000|2021-03-15 15:25:00|8672.2|8667.2|8657.2|8652.2|8672.7|8667.7|8654.2|8649.2|115
1615822200000|2021-03-15 15:30:00|8656.7|8651.7|8645.7|8640.7|8660.2|8655.2|8644.2|8639.2|127
1615822500000|2021-03-15 15:35:00|8646.2|8641.2|8634.7|8629.7|8646.2|8641.2|8625.7|8620.7|211
1615822800000|2021-03-15 15:40:00|8634.2|8629.2|8643.2|8638.2|8644.7|8639.7|8633.2|8628.2|612
1615823100000|2021-03-15 15:45:00|8643.7|8638.7|8630.2|8625.2|8645.2|8640.2|8619.7|8614.7|336
1615823400000|2021-03-15 15:50:00|8629.7|8624.7|8634.2|8629.2|8637.7|8632.7|8627.2|8622.2|100
1615823700000|2021-03-15 15:55:00|8635.7|8630.7|8637.7|8632.7|8639.7|8634.7|8634.2|8629.2|165
1615824000000|2021-03-15 16:00:00|8637.2|8632.2|8634.2|8629.2|8642.7|8637.7|8633.2|8628.2|123
1615824300000|2021-03-15 16:05:00|8635.2|8630.2|8630.2|8625.2|8641.2|8636.2|8627.7|8622.7|231
1615824600000|2021-03-15 16:10:00|8630.7|8625.7|8632.7|8627.7|8637.7|8632.7|8630.2|8625.2|108
1615824900000|2021-03-15 16:15:00|8633.7|8628.7|8632.2|8627.2|8640.7|8635.7|8630.7|8625.7|111
1615825200000|2021-03-15 16:20:00|8632.7|8627.7|8631.7|8626.7|8636.7|8631.7|8626.7|8621.7|124
1615825500000|2021-03-15 16:25:00|8630.7|8625.7|8637.7|8632.7|8640.7|8635.7|8629.7|8624.7|310
1615825800000|2021-03-15 16:30:00|8638.2|8632.2|8641.2|8634.2|8645.2|8639.2|8635.2|8628.2|614
1615826100000|2021-03-15 16:35:00|8642.2|8635.2|8635.2|8628.2|8642.2|8635.2|8630.2|8624.2|226
1615826400000|2021-03-15 16:40:00|8634.2|8627.2|8639.2|8632.2|8640.2|8633.2|8632.2|8626.2|54
1615826700000|2021-03-15 16:45:00|8640.2|8631.2|8644.2|8637.2|8644.2|8637.2|8639.2|8631.2|9
1615827000000|2021-03-15 16:50:00|8643.2|8636.2|8641.2|8634.2|8643.2|8636.2|8638.2|8632.2|15
1615827300000|2021-03-15 16:55:00|8642.2|8635.2|8643.2|8636.2|8644.2|8637.2|8642.2|8635.2|9
1615827600000|2021-03-15 17:00:00|8644.2|8637.2|8643.2|8636.2|8646.2|8639.2|8643.2|8636.2|1007
1615827900000|2021-03-15 17:05:00|8642.2|8637.2|8643.2|8637.2|8644.2|8637.2|8642.2|8635.2|505
1615828200000|2021-03-15 17:10:00|8642.2|8636.2|8645.2|8638.2|8645.2|8638.2|8641.2|8635.2|9
1615828500000|2021-03-15 17:15:00|8644.2|8639.2|8645.2|8638.2|8646.2|8639.2|8643.2|8637.2|15
1615828800000|2021-03-15 17:20:00|8646.2|8639.2|8649.2|8643.2|8650.2|8644.2|8646.2|8638.2|59
1615829100000|2021-03-15 17:25:00|8648.2|8642.2|8649.2|8642.2|8649.2|8643.2|8648.2|8641.2|12
1615829400000|2021-03-15 17:30:00|8648.2|8641.2|8649.2|8642.2|8649.2|8643.2|8648.2|8641.2|9
1615829700000|2021-03-15 17:35:00|8650.2|8643.2|8649.2|8643.2|8650.2|8644.2|8649.2|8642.2|6
1615830000000|2021-03-15 17:40:00|8650.2|8644.2|8650.2|8643.2|8650.2|8644.2|8649.2|8643.2|0
1615830300000|2021-03-15 17:45:00|8651.2|8644.2|8654.2|8647.2|8654.2|8647.2|8651.2|8643.2|15
1615830600000|2021-03-15 17:50:00|8653.2|8648.2|8652.2|8646.2|8653.2|8648.2|8651.2|8645.2|11
1615830900000|2021-03-15 17:55:00|8651.2|8645.2|8654.2|8646.2|8654.2|8646.2|8651.2|8645.2|10
1615831200000|2021-03-15 18:00:00|8655.2|8647.2|8656.2|8650.2|8656.2|8650.2|8655.2|8647.2|0
1615831500000|2021-03-15 18:05:00|8655.2|8648.2|8656.2|8649.2|8656.2|8650.2|8653.2|8647.2|17
1615831800000|2021-03-15 18:10:00|8655.2|8650.2|8658.2|8650.2|8658.2|8650.2|8655.2|8649.2|2
1615832100000|2021-03-15 18:15:00||8651.2||8651.2||8652.2||8650.2|0
1615832400000|2021-03-15 18:20:00|8659.2|8652.2|8660.2|8652.2|8660.2|8652.2|8658.2|8651.2|3
1615832700000|2021-03-15 18:25:00|8661.2|8655.2|8660.2|8653.2|8662.2|8655.2|8658.2|8651.2|12
1615833000000|2021-03-15 18:30:00|8659.2|8652.2|8660.2|8652.2|8661.2|8654.2|8657.2|8651.2|11
1615833300000|2021-03-15 18:35:00|8659.2|8651.2|8659.2|8651.2|8659.2|8652.2|8657.2|8650.2|1
1615833600000|2021-03-15 18:40:00|8658.2|8652.2|8658.2|8651.2|8660.2|8652.2|8658.2|8651.2|2
1615833900000|2021-03-15 18:45:00|8659.2|8652.2|8655.2|8647.2|8659.2|8652.2|8652.2|8646.2|1039
1615834200000|2021-03-15 18:50:00||8648.2||8647.2||8648.2||8647.2|0
1615834500000|2021-03-15 18:55:00|8654.2|8646.2|8656.3|8644.3|8656.3|8648.2|8653.2|8644.3|13
1615834800000|2021-03-15 19:00:00|8656.2|8644.2|8655.8|8643.8|8658.6|8646.6|8655.8|8643.8|0
1615835100000|2021-03-15 19:05:00|8655.7|8643.7|8655.7|8643.7|8655.8|8643.8|8655.2|8643.2|0
1615835400000|2021-03-15 19:10:00|8655.8|8643.8|8653.2|8641.2|8657.9|8645.9|8653|8641|0
1615835700000|2021-03-15 19:15:00|8653.1|8641.1|8654.7|8642.7|8655.7|8643.7|8653.1|8641.1|0
1615836000000|2021-03-15 19:20:00|8654.8|8642.8|8652.6|8640.6|8654.8|8642.8|8650.2|8638.2|0
1615836300000|2021-03-15 19:25:00|8652.5|8640.5|8650.6|8638.6|8652.9|8640.9|8650.3|8638.3|0
1615836600000|2021-03-15 19:30:00|8650.7|8638.7|8650.2|8638.2|8652.7|8640.7|8649.9|8637.9|0
1615836900000|2021-03-15 19:35:00|8650.1|8638.1|8654.7|8642.7|8654.9|8642.9|8650|8638|0
1615837200000|2021-03-15 19:40:00|8654.8|8642.8|8657.2|8645.2|8657.2|8645.2|8654.6|8642.6|0
1615837500000|2021-03-15 19:45:00|8659.1|8647.1|8664.2|8652.2|8666.4|8654.4|8657.1|8645.1|0
1615837800000|2021-03-15 19:50:00|8664.1|8652.1|8673.6|8661.6|8673.6|8661.6|8663.6|8651.6|0
1615838100000|2021-03-15 19:55:00|8673.7|8661.7|8674.7|8662.7|8681|8669|8673.6|8661.6|0
1615838400000|2021-03-15 20:00:00|8674.6|8662.6|8674.8|8662.8|8677|8665|8674.5|8662.5|0
1615838700000|2021-03-15 20:05:00|8674.7|8662.7|8668.9|8656.9|8674.7|8662.7|8668.9|8656.9|0
1615839000000|2021-03-15 20:10:00|8669|8657|8671.2|8659.2|8673.2|8661.2|8668.9|8656.9|0
1615839300000|2021-03-15 20:15:00|8671.1|8659.1|8669.7|8657.7|8671.1|8659.1|8669.2|8657.2|0
1615839600000|2021-03-15 20:20:00|8670.7|8658.7|8668.7|8656.7|8670.7|8658.7|8668.7|8656.7|0
1615840200000|2021-03-15 20:30:00|8668.6|8656.6|8670.7|8658.7|8670.9|8658.9|8668.5|8656.5|0
1615840500000|2021-03-15 20:35:00|8670.8|8658.8|8670.8|8658.8|8670.8|8658.8|8670.6|8658.6|0
1615840800000|2021-03-15 20:40:00|8670.7|8658.7|8670.7|8658.7|8670.8|8658.8|8668.7|8656.7|0
1615841100000|2021-03-15 20:45:00|8670.8|8658.8|8670.6|8658.6|8670.8|8658.8|8668.7|8656.7|0
1615841400000|2021-03-15 20:50:00|8670.7|8658.7|8668.7|8656.7|8670.8|8658.8|8668.6|8656.6|0
1615841700000|2021-03-15 20:55:00|8668.8|8656.8|8668.7|8656.7|8668.9|8656.9|8668.7|8656.7|0
1615842000000|2021-03-15 21:00:00|8668.5|8656.5|8670|8658|8670.4|8658.4|8668.3|8656.3|0
1615842300000|2021-03-15 21:05:00|8670.2|8658.2|8670.2|8658.2|8670.6|8658.6|8669.6|8657.6|0
1615842600000|2021-03-15 21:10:00|8670|8658|8669.6|8657.6|8670.2|8658.2|8668.9|8656.9|0
1615842900000|2021-03-15 21:15:00|8669.4|8657.4|8668.9|8656.9|8669.6|8657.6|8668.9|8656.9|0
1615843200000|2021-03-15 21:20:00|8669.4|8657.4|8668.9|8656.9|8669.4|8657.4|8668.9|8656.9|0
1615843500000|2021-03-15 21:25:00|8668.7|8656.7|8668.9|8656.9|8668.9|8656.9|8668.3|8656.3|0
1615843800000|2021-03-15 21:30:00|8668.7|8656.7|8668.9|8656.9|8670.4|8658.4|8668.7|8656.7|0
1615844100000|2021-03-15 21:35:00|8669.2|8657.2|8668.9|8656.9|8669.8|8657.8|8668.9|8656.9|0
1615844400000|2021-03-15 21:40:00|8669.2|8657.2|8670.2|8658.2|8670.2|8658.2|8669.2|8657.2|0
1615844700000|2021-03-15 21:45:00|8670.4|8658.4|8670.4|8658.4|8670.4|8658.4|8668.9|8656.9|0
1615845000000|2021-03-15 21:50:00|8670.2|8658.2|8669.8|8657.8|8670.4|8658.4|8669.4|8657.4|0
1615845300000|2021-03-15 21:55:00|8669.4|8657.4|8668.9|8656.9|8669.8|8657.8|8668.9|8656.9|0
1615845600000|2021-03-15 22:00:00|8669.3|8657.3|8664.5|8652.5|8671.7|8659.7|8664.5|8652.5|0
1615845900000|2021-03-15 22:05:00|8664.6|8652.6|8663.6|8651.6|8665.6|8653.6|8663.6|8651.6|0
1615846200000|2021-03-15 22:10:00|8664|8652|8664.9|8652.9|8664.9|8652.9|8663.6|8651.6|0
1615846500000|2021-03-15 22:15:00|8664.7|8652.7|8664|8652|8665.6|8653.6|8663.6|8651.6|0
1615846800000|2021-03-15 22:20:00|8664.1|8652.1|8662.6|8650.6|8664.5|8652.5|8662.6|8650.6|0
1615847100000|2021-03-15 22:25:00|8662.7|8650.7|8661.5|8649.5|8663.1|8651.1|8660.6|8648.6|0
1615847400000|2021-03-15 22:30:00|8661.6|8649.6|8664|8652|8664.5|8652.5|8661.6|8649.6|0
1615847700000|2021-03-15 22:35:00|8664.1|8652.1|8663.1|8651.1|8664.5|8652.5|8663.1|8651.1|0
1615848000000|2021-03-15 22:40:00|8663.3|8651.3|8663.1|8651.1|8663.6|8651.6|8661.5|8649.5|0
1615848300000|2021-03-15 22:45:00|8662.9|8650.9|8661.1|8649.1|8663.1|8651.1|8660.6|8648.6|0
1615848600000|2021-03-15 22:50:00|8661.5|8649.5|8661.8|8649.8|8661.8|8649.8|8659.5|8647.5|0
1615848900000|2021-03-15 22:55:00|8662|8650|8660.2|8648.2|8662.6|8650.6|8658.1|8646.1|0
1615849200000|2021-03-15 23:00:00|8660.6|8648.6|8659.5|8647.5|8661.1|8649.1|8658.6|8646.6|0
1615849500000|2021-03-15 23:05:00|8659.6|8647.6|8659.1|8647.1|8662|8650|8659.1|8647.1|0
1615849800000|2021-03-15 23:10:00|8659|8647|8661.1|8649.1|8661.5|8649.5|8657.7|8645.7|0
1615850100000|2021-03-15 23:15:00|8661.5|8649.5|8662|8650|8663.6|8651.6|8660.6|8648.6|0
1615850400000|2021-03-15 23:20:00|8661.9|8649.9|8664|8652|8664|8652|8661.5|8649.5|0
1615850700000|2021-03-15 23:25:00|8663.8|8651.8|8662.6|8650.6|8664|8652|8658.6|8646.6|0
1615851000000|2021-03-15 23:30:00|8662.2|8650.2|8660.9|8648.9|8662.6|8650.6|8660.2|8648.2|0
1615851300000|2021-03-15 23:35:00|8661.1|8649.1|8662|8650|8662|8650|8660.2|8648.2|0
1615851600000|2021-03-15 23:40:00|8661.9|8649.9|8663.1|8651.1|8663.6|8651.6|8661.5|8649.5|0
1615851900000|2021-03-15 23:45:00|8663.6|8651.6|8660.2|8648.2|8663.6|8651.6|8659.3|8647.3|0
1615852200000|2021-03-15 23:50:00|8660.6|8648.6|8660.2|8648.2|8661.5|8649.5|8659.5|8647.5|0
1615852500000|2021-03-15 23:55:00|8660.1|8648.1|8659.1|8647.1|8661.1|8649.1|8658.6|8646.6|0
1615852800000|2021-03-16 00:00:00|8659.5|8647.5|8661.1|8649.1|8661.1|8649.1|8657.7|8645.7|0
1615853100000|2021-03-16 00:05:00|8660.9|8648.9|8658.6|8646.6|8663.6|8651.6|8658.6|8646.6|0
1615853400000|2021-03-16 00:10:00|8658.1|8646.1|8664|8652|8664.9|8652.9|8658.1|8646.1|0
1615853700000|2021-03-16 00:15:00|8664.2|8652.2|8660.3|8648.3|8666.8|8654.8|8658.1|8646.1|0
1615854000000|2021-03-16 00:20:00|8660.7|8648.7|8660.3|8648.3|8661.4|8649.4|8658.1|8646.1|0
1615854300000|2021-03-16 00:25:00|8660.2|8648.2|8658.1|8646.1|8660.2|8648.2|8655.8|8643.8|0
1615854600000|2021-03-16 00:30:00|8658.9|8646.9|8658.1|8646.1|8660.3|8648.3|8658|8646|0
1615854900000|2021-03-16 00:35:00|8658.5|8646.5|8662.5|8650.5|8664.7|8652.7|8658|8646|0
1615855200000|2021-03-16 00:40:00|8660.3|8648.3|8662.5|8650.5|8662.5|8650.5|8660.3|8648.3|0
1615855500000|2021-03-16 00:45:00|8662.6|8650.6|8660.4|8648.4|8662.6|8650.6|8660.4|8648.4|0
1615855800000|2021-03-16 00:50:00|8661.2|8649.2|8662.6|8650.6|8663.7|8651.7|8661.2|8649.2|0
1615856100000|2021-03-16 00:55:00|8662.2|8650.2|8660.5|8648.5|8662.6|8650.6|8660.4|8648.4|0
1615856400000|2021-03-16 01:00:00|8660.9|8648.9|8664.7|8652.7|8667|8655|8660.9|8648.9|0
1615856700000|2021-03-16 01:05:00|8664.8|8652.8|8671.3|8659.3|8671.3|8659.3|8664.7|8652.7|0
1615857000000|2021-03-16 01:10:00|8670.5|8658.5|8673.6|8661.6|8673.6|8661.6|8669.2|8657.2|0
1615857300000|2021-03-16 01:15:00|8673.2|8661.2|8676|8664|8678.1|8666.1|8672.5|8660.5|0
1615857600000|2021-03-16 01:20:00|8675.9|8663.9|8674.3|8662.3|8677.3|8665.3|8673.7|8661.7|0
1615857900000|2021-03-16 01:25:00|8674.4|8662.4|8676.5|8664.5|8676.5|8664.5|8674.3|8662.3|0
1615858200000|2021-03-16 01:30:00|8676.4|8664.4|8672.1|8660.1|8676.4|8664.4|8672.1|8660.1|0
1615858500000|2021-03-16 01:35:00|8672.9|8660.9|8676.2|8664.2|8678.5|8666.5|8672.9|8660.9|0
1615858800000|2021-03-16 01:40:00|8676.3|8664.3|8676.3|8664.3|8678.5|8666.5|8674.1|8662.1|0
1615859100000|2021-03-16 01:45:00|8675.9|8663.9|8680.6|8668.6|8680.6|8668.6|8675.2|8663.2|0
1615859400000|2021-03-16 01:50:00|8679.8|8667.8|8683.1|8671.1|8685.3|8673.3|8678.4|8666.4|0
1615859700000|2021-03-16 01:55:00|8683.5|8671.5|8680.7|8668.7|8685.3|8673.3|8680.7|8668.7|0
1615860000000|2021-03-16 02:00:00|8680.8|8668.8|8674.2|8662.2|8680.8|8668.8|8674.2|8662.2|0
1615860300000|2021-03-16 02:05:00|8674.1|8662.1|8675.2|8663.2|8676.3|8664.3|8674.1|8662.1|0
1615860600000|2021-03-16 02:10:00|8675.6|8663.6|8671.8|8659.8|8676.4|8664.4|8669.6|8657.6|0
1615860900000|2021-03-16 02:15:00|8671|8659|8674|8662|8676.2|8664.2|8669.6|8657.6|0
1615861200000|2021-03-16 02:20:00|8674.1|8662.1|8675.2|8663.2|8676.2|8664.2|8671.9|8659.9|0
1615861500000|2021-03-16 02:25:00|8675.1|8663.1|8677.3|8665.3|8679.5|8667.5|8675.1|8663.1|0
1615861800000|2021-03-16 02:30:00|8676.9|8664.9|8674.3|8662.3|8677.3|8665.3|8672.9|8660.9|0
1615862100000|2021-03-16 02:35:00|8674.7|8662.7|8677.8|8665.8|8680.1|8668.1|8674.3|8662.3|0
1615862400000|2021-03-16 02:40:00|8677.4|8665.4|8677.9|8665.9|8679|8667|8675.7|8663.7|0
1615862700000|2021-03-16 02:45:00|8678.3|8666.3|8682.3|8670.3|8682.4|8670.4|8677.9|8665.9|0
1615863000000|2021-03-16 02:50:00|8714|8702|8691|8679|8714|8702|8691|8679|0
1615863300000|2021-03-16 02:55:00|8691.1|8679.1|8693.4|8681.4|8693.4|8681.4|8691.1|8679.1|0
1615863600000|2021-03-16 03:00:00|8693.5|8681.5|8693.4|8681.4|8695.6|8683.6|8693.4|8681.4|0
1615863900000|2021-03-16 03:05:00|8693.5|8681.5|8695.6|8683.6|8695.7|8683.7|8693.4|8681.4|0
1615864200000|2021-03-16 03:10:00|8695.7|8683.7|8693.5|8681.5|8697.8|8685.8|8693.5|8681.5|0
1615864500000|2021-03-16 03:15:00|8693.4|8681.4|8693.4|8681.4|8693.4|8681.4|8691.2|8679.2|0
1615864800000|2021-03-16 03:20:00|8693|8681|8691.3|8679.3|8693.4|8681.4|8691.2|8679.2|0
1615865100000|2021-03-16 03:25:00|8692.1|8680.1|8693.5|8681.5|8693.5|8681.5|8692.1|8680.1|0
1615865400000|2021-03-16 03:30:00|8693.4|8681.4|8689|8677|8693.4|8681.4|8686.8|8674.8|0
1615865700000|2021-03-16 03:35:00|8688.6|8676.6|8691.3|8679.3|8691.3|8679.3|8687.9|8675.9|0
1615866000000|2021-03-16 03:40:00|8691.7|8679.7|8692.5|8680.5|8693.6|8681.6|8691.3|8679.3|0
1615866300000|2021-03-16 03:45:00|8692.9|8680.9|8690.2|8678.2|8693.5|8681.5|8689.2|8677.2|0
1615866600000|2021-03-16 03:50:00|8690.6|8678.6|8690.2|8678.2|8691.3|8679.3|8686.9|8674.9|0
1615866900000|2021-03-16 03:55:00|8689.8|8677.8|8689.1|8677.1|8691.3|8679.3|8687|8675|0
1615867200000|2021-03-16 04:00:00|8688.3|8676.3|8689.1|8677.1|8689.1|8677.1|8686.9|8674.9|0
1615867500000|2021-03-16 04:05:00|8688.7|8676.7|8686.9|8674.9|8689.1|8677.1|8686.9|8674.9|0
1615867800000|2021-03-16 04:10:00|8687|8675|8684.7|8672.7|8687|8675|8684.7|8672.7|0
1615868100000|2021-03-16 04:15:00|8684.8|8672.8|8684.7|8672.7|8684.8|8672.8|8684.7|8672.7|0
1615868400000|2021-03-16 04:20:00|8683.6|8671.6|8682.6|8670.6|8684.7|8672.7|8681.4|8669.4|0
1615868700000|2021-03-16 04:25:00|8683|8671|8684.8|8672.8|8684.9|8672.9|8682.6|8670.6|0
1615869000000|2021-03-16 04:30:00|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|8684.8|8672.8|0
1615869300000|2021-03-16 04:35:00|8684.8|8672.8|8684.8|8672.8|8684.9|8672.9|8684.8|8672.8|0
1615869600000|2021-03-16 04:40:00|8684.9|8672.9|8684.8|8672.8|8684.9|8672.9|8684.8|8672.8|0
1615869900000|2021-03-16 04:45:00|8684.9|8672.9|8684.8|8672.8|8684.9|8672.9|8684.8|8672.8|0
1615870200000|2021-03-16 04:50:00|8684.9|8672.9|8684.8|8672.8|8687|8675|8684.8|8672.8|0
1615870500000|2021-03-16 04:55:00|8684.9|8672.9|8684.9|8672.9|8687.1|8675.1|8684.8|8672.8|0
1615870800000|2021-03-16 05:00:00|8685.7|8673.7|8683.6|8671.6|8687.1|8675.1|8682.5|8670.5|0
1615871100000|2021-03-16 05:05:00|8684|8672|8684.8|8672.8|8686.9|8674.9|8683.6|8671.6|0
1615871400000|2021-03-16 05:10:00|8685.2|8673.2|8684.8|8672.8|8687|8675|8684.8|8672.8|0
1615871700000|2021-03-16 05:15:00|8684.9|8672.9|8684.9|8672.9|8684.9|8672.9|8684.8|8672.8|0
1615872000000|2021-03-16 05:20:00|8684.8|8672.8|8684.9|8672.9|8685.9|8673.9|8684.8|8672.8|0
1615872300000|2021-03-16 05:25:00|8685.3|8673.3|8684.8|8672.8|8687|8675|8684.8|8672.8|0
1615872600000|2021-03-16 05:30:00|8684.9|8672.9|8687.1|8675.1|8687.1|8675.1|8684.8|8672.8|0
1615872900000|2021-03-16 05:35:00|8687|8675|8687.2|8675.2|8687.2|8675.2|8687|8675|0
1615873200000|2021-03-16 05:40:00|8687.1|8675.1|8687|8675|8687.2|8675.2|8685.9|8673.9|0
1615873500000|2021-03-16 05:45:00|8687.1|8675.1|8687.1|8675.1|8687.1|8675.1|8687|8675|0
1615873800000|2021-03-16 05:50:00|8687|8675|8684.9|8672.9|8687|8675|8684.8|8672.8|0
1615874100000|2021-03-16 05:55:00|8685.3|8673.3|8686|8674|8687.1|8675.1|8684.9|8672.9|0
1615874400000|2021-03-16 06:00:00|8686.4|8674.4|8684.8|8672.8|8688.2|8676.2|8684.8|8672.8|0
1615874700000|2021-03-16 06:05:00|8685.2|8673.2|8686.9|8674.9|8687|8675|8684.8|8672.8|0
1615875000000|2021-03-16 06:10:00|8686.1|8674.1|8682.6|8670.6|8686.1|8674.1|8680.3|8668.3|0
1615875300000|2021-03-16 06:15:00|8682.5|8670.5|8682.6|8670.6|8682.6|8670.6|8682.5|8670.5|0
1615875600000|2021-03-16 06:20:00|8682.7|8670.7|8682.5|8670.5|8684.8|8672.8|8680.3|8668.3|0
1615875900000|2021-03-16 06:25:00|8682.6|8670.6|8682.6|8670.6|8682.6|8670.6|8682.4|8670.4|0
1615876200000|2021-03-16 06:30:00|8682.5|8670.5|8682.6|8670.6|8682.7|8670.7|8681.5|8669.5|0
1615876500000|2021-03-16 06:35:00|8682.7|8670.7|8684.8|8672.8|8684.9|8672.9|8682.6|8670.6|0
1615876800000|2021-03-16 06:40:00|8684.4|8672.4|8684.8|8672.8|8684.8|8672.8|8683.7|8671.7|0
1615877100000|2021-03-16 06:45:00|8684.7|8672.7|8689.4|8677.4|8689.4|8677.4|8684.7|8672.7|0
1615877400000|2021-03-16 06:50:00|8685.4|8673.4|8685.3|8673.3|8685.4|8673.4|8683.2|8671.2|0
1615877700000|2021-03-16 06:55:00|8685.4|8673.4|8689.8|8677.8|8689.8|8677.8|8685.3|8673.3|0
1615878000000|2021-03-16 07:00:00|8690|8678|8674.2|8669.2|8691|8679|8670.7|8665.7|34
1615878300000|2021-03-16 07:05:00|8674.7|8669.7|8672.7|8667.7|8676.7|8671.7|8672.7|8667.7|6
1615878600000|2021-03-16 07:10:00|8673.2|8668.2|8674.2|8669.2|8676.2|8671.2|8671.2|8666.2|5
1615878900000|2021-03-16 07:15:00|8676.7|8671.7|8677.2|8672.2|8678.7|8673.7|8675.7|8670.7|2
1615879200000|2021-03-16 07:20:00|8677.7|8672.7|8678.2|8673.2|8679.7|8674.7|8677.2|8672.2|12
1615879500000|2021-03-16 07:25:00|8679.7|8674.7|8677.7|8672.7|8679.7|8674.7|8676.7|8671.7|5
1615879800000|2021-03-16 07:30:00|8678.2|8673.2|8678.2|8673.2|8679.2|8674.2|8675.2|8670.2|8
1615880100000|2021-03-16 07:35:00|8678.7|8673.7|8676.7|8671.7|8680.7|8675.7|8676.7|8671.7|7
1615880400000|2021-03-16 07:40:00|8676.2|8671.2|8677.7|8672.7|8677.7|8672.7|8675.7|8670.7|1
1615880700000|2021-03-16 07:45:00|8678.2|8673.2|8674.2|8669.2|8678.7|8673.7|8674.2|8669.2|6
1615881000000|2021-03-16 07:50:00|8674.7|8669.7|8671.2|8666.2|8674.7|8669.7|8669.7|8664.7|79
1615881300000|2021-03-16 07:55:00|8671.7|8666.7|8675.2|8670.2|8677.2|8672.2|8671.7|8666.7|32
1615881600000|2021-03-16 08:00:00|8678.7|8673.7|8705.2|8700.2|8706.2|8701.2|8678.2|8673.2|1028
1615881900000|2021-03-16 08:05:00|8706.2|8701.2|8686.2|8681.2|8718.2|8713.2|8686.2|8681.2|681
1615882200000|2021-03-16 08:10:00|8686.7|8681.7|8697.7|8692.7|8703.2|8698.2|8678.2|8673.2|364
1615882500000|2021-03-16 08:15:00|8698.2|8693.2|8695.7|8690.7|8700.2|8695.2|8683.2|8678.2|168
1615882800000|2021-03-16 08:20:00|8696.2|8691.2|8693.2|8688.2|8697.2|8692.2|8683.2|8678.2|99
1615883100000|2021-03-16 08:25:00|8693.7|8688.7|8687.7|8682.7|8698.2|8693.2|8686.7|8681.7|1041
1615883400000|2021-03-16 08:30:00|8688.2|8683.2|8700.2|8695.2|8701.2|8696.2|8688.2|8683.2|1432
1615883700000|2021-03-16 08:35:00|8700.7|8695.7|8696.2|8691.2|8702.2|8697.2|8688.7|8683.7|1072
1615884000000|2021-03-16 08:40:00|8696.3|8691.3|8696.3|8691.3|8699.8|8694.8|8691.8|8686.8|494
1615884300000|2021-03-16 08:45:00|8696.8|8691.8|8696.3|8691.3|8707.3|8702.3|8694.8|8689.8|304
1615884600000|2021-03-16 08:50:00|8695.3|8690.3|8694.3|8689.3|8703.3|8698.3|8690.3|8685.3|191
1615884900000|2021-03-16 08:55:00|8694.8|8689.8|8695.8|8690.8|8704.8|8699.8|8694.8|8689.8|165
1615885200000|2021-03-16 09:00:00|8696.3|8691.3|8704.3|8699.3|8704.3|8699.3|8695.3|8690.3|116
1615885500000|2021-03-16 09:05:00|8704.8|8699.8|8701.8|8696.8|8713.8|8708.8|8700.8|8695.8|124
1615885800000|2021-03-16 09:10:00|8700.8|8695.8|8698.3|8693.3|8710.3|8705.3|8697.8|8692.8|270
1615886100000|2021-03-16 09:15:00|8699.3|8694.3|8692.8|8687.8|8699.8|8694.8|8692.8|8687.8|301
1615886400000|2021-03-16 09:20:00|8693.3|8688.3|8682.3|8677.3|8693.3|8688.3|8682.3|8677.3|133
1615886700000|2021-03-16 09:25:00|8682.8|8677.8|8677.3|8672.3|8683.3|8678.3|8676.3|8671.3|103
1615887000000|2021-03-16 09:30:00|8677.8|8672.8|8662.3|8657.3|8677.8|8672.8|8661.8|8656.8|155
1615887300000|2021-03-16 09:35:00|8661.8|8656.8|8668.3|8663.3|8669.3|8664.3|8660.3|8655.3|693
1615887600000|2021-03-16 09:40:00|8668.8|8663.8|8669.3|8664.3|8670.8|8665.8|8662.3|8657.3|3785
1615887900000|2021-03-16 09:45:00|8668.8|8663.8|8663.3|8658.3|8676.3|8671.3|8663.3|8658.3|254
1615888200000|2021-03-16 09:50:00|8662.8|8657.8|8661.8|8656.8|8669.3|8664.3|8658.3|8653.3|282
1615888500000|2021-03-16 09:55:00|8662.3|8657.3|8668.3|8663.3|8674.3|8669.3|8662.3|8657.3|949
1615888800000|2021-03-16 10:00:00|8668.8|8663.8|8671.3|8666.3|8676.3|8671.3|8668.3|8663.3|150
1615889100000|2021-03-16 10:05:00|8670.8|8665.8|8675.3|8670.3|8677.3|8672.3|8666.8|8661.8|99
1615889400000|2021-03-16 10:10:00|8674.8|8669.8|8683.3|8678.3|8688.3|8683.3|8670.8|8665.8|2722
1615889700000|2021-03-16 10:15:00|8683.8|8678.8|8688.3|8683.3|8692.8|8687.8|8683.8|8678.8|149
1615890000000|2021-03-16 10:20:00|8687.8|8682.8|8682.3|8677.3|8694.8|8689.8|8682.3|8677.3|85
1615890300000|2021-03-16 10:25:00|8682.8|8677.8|8679.3|8674.3|8684.3|8679.3|8678.3|8673.3|145
1615890600000|2021-03-16 10:30:00|8678.8|8673.8|8680.3|8675.3|8683.3|8678.3|8674.3|8669.3|85
1615890900000|2021-03-16 10:35:00|8681.3|8676.3|8673.3|8668.3|8681.8|8676.8|8672.8|8667.8|110
1615891200000|2021-03-16 10:40:00|8672.8|8667.8|8678.3|8673.3|8679.3|8674.3|8671.8|8666.8|88
1615891500000|2021-03-16 10:45:00|8677.8|8672.8|8672.3|8667.3|8678.3|8673.3|8671.3|8666.3|84
1615891800000|2021-03-16 10:50:00|8671.8|8666.8|8682.3|8677.3|8684.8|8679.8|8669.3|8664.3|128
1615892100000|2021-03-16 10:55:00|8681.3|8676.3|8684.3|8679.3|8687.3|8682.3|8678.3|8673.3|1262
1615892400000|2021-03-16 11:00:00|8683.8|8678.8|8682.3|8677.3|8685.8|8680.8|8681.3|8676.3|151
1615892700000|2021-03-16 11:05:00|8681.8|8676.8|8676.3|8671.3|8683.3|8678.3|8675.8|8670.8|888
1615893000000|2021-03-16 11:10:00|8676.8|8671.8|8675.3|8670.3|8679.3|8674.3|8673.3|8668.3|273
1615893300000|2021-03-16 11:15:00|8675.8|8670.8|8680.3|8675.3|8685.3|8680.3|8675.8|8670.8|111
1615893600000|2021-03-16 11:20:00|8679.8|8674.8|8680.3|8675.3|8682.3|8677.3|8678.3|8673.3|73
1615893900000|2021-03-16 11:25:00|8679.8|8674.8|8675.3|8670.3|8682.3|8677.3|8675.3|8670.3|925
1615894200000|2021-03-16 11:30:00|8675.8|8670.8|8672.3|8667.3|8675.8|8670.8|8667.3|8662.3|208
1615894500000|2021-03-16 11:35:00|8671.8|8666.8|8662.3|8657.3|8673.3|8668.3|8661.8|8656.8|421
1615894800000|2021-03-16 11:40:00|8661.8|8656.8|8668.3|8663.3|8670.3|8665.3|8661.8|8656.8|319
1615895100000|2021-03-16 11:45:00|8667.8|8662.8|8674.3|8669.3|8674.3|8669.3|8667.3|8662.3|126
1615895400000|2021-03-16 11:50:00|8673.8|8668.8|8678.3|8673.3|8678.8|8673.8|8671.8|8666.8|339
1615895700000|2021-03-16 11:55:00|8679.3|8674.3|8674.3|8669.3|8685.8|8680.8|8672.8|8667.8|206
1615896000000|2021-03-16 12:00:00|8673.8|8668.8|8674.3|8669.3|8678.8|8673.8|8673.3|8668.3|119
1615896300000|2021-03-16 12:05:00|8674.8|8669.8|8683.3|8678.3|8686.8|8681.8|8674.8|8669.8|123
1615896600000|2021-03-16 12:10:00|8682.8|8677.8|8690.3|8685.3|8691.8|8686.8|8679.3|8674.3|164
1615896900000|2021-03-16 12:15:00|8691.8|8686.8|8688.3|8683.3|8694.3|8689.3|8685.8|8680.8|189
1615897200000|2021-03-16 12:20:00|8687.8|8682.8|8682.3|8677.3|8687.8|8682.8|8680.8|8675.8|126
1615897500000|2021-03-16 12:25:00|8681.8|8676.8|8672.3|8667.3|8681.8|8676.8|8671.8|8666.8|360
1615897800000|2021-03-16 12:30:00|8671.8|8666.8|8669.3|8664.3|8676.3|8671.3|8664.8|8659.8|195
1615898100000|2021-03-16 12:35:00|8666.3|8661.3|8672.3|8667.3|8672.3|8667.3|8665.8|8660.8|198
1615898400000|2021-03-16 12:40:00|8672.7|8667.7|8666.7|8661.7|8675.7|8670.7|8663.2|8658.2|525
1615898700000|2021-03-16 12:45:00|8666.2|8661.2|8674.7|8669.7|8677.2|8672.2|8663.7|8658.7|120
1615899000000|2021-03-16 12:50:00|8675.2|8670.2|8665.2|8660.2|8676.7|8671.7|8663.7|8658.7|99
1615899300000|2021-03-16 12:55:00|8665.7|8660.7|8661.7|8656.7|8667.7|8662.7|8661.7|8656.7|557
1615899600000|2021-03-16 13:00:00|8662.7|8657.7|8646.7|8641.7|8663.7|8658.7|8646.7|8641.7|185
1615899900000|2021-03-16 13:05:00|8645.7|8640.7|8651.7|8646.7|8652.7|8647.7|8645.7|8640.7|169
1615900200000|2021-03-16 13:10:00|8652.2|8647.2|8663.7|8658.7|8663.7|8658.7|8648.7|8643.7|277
1615900500000|2021-03-16 13:15:00|8663.2|8658.2|8665.2|8660.2|8668.2|8663.2|8662.7|8657.7|140
1615900800000|2021-03-16 13:20:00|8665.7|8660.7|8668.7|8663.7|8673.2|8668.2|8665.7|8660.7|212
1615901100000|2021-03-16 13:25:00|8668.2|8663.2|8666.2|8661.2|8671.7|8666.7|8663.2|8658.2|122
1615901400000|2021-03-16 13:30:00|8665.7|8660.7|8645.7|8640.7|8666.2|8661.2|8643.2|8638.2|203
1615901700000|2021-03-16 13:35:00|8645.2|8640.2|8643.2|8638.2|8648.7|8643.7|8641.7|8636.7|235
1615902000000|2021-03-16 13:40:00|8642.7|8637.7|8634.7|8629.7|8643.7|8638.7|8633.2|8628.2|197
1615902300000|2021-03-16 13:45:00|8635.2|8630.2|8640.7|8635.7|8644.2|8639.2|8632.7|8627.7|791
1615902600000|2021-03-16 13:50:00|8641.2|8636.2|8644.2|8639.2|8645.7|8640.7|8640.2|8635.2|123
1615902900000|2021-03-16 13:55:00|8644.7|8639.7|8643.7|8638.7|8646.2|8641.2|8637.7|8632.7|652
1615903200000|2021-03-16 14:00:00|8644.7|8639.7|8632.2|8627.2|8648.7|8643.7|8631.7|8626.7|312
1615903500000|2021-03-16 14:05:00|8631.2|8626.2|8628.7|8623.7|8631.2|8626.2|8620.2|8615.2|189
1615903800000|2021-03-16 14:10:00|8628.2|8623.2|8632.2|8627.2|8637.2|8632.2|8627.2|8622.2|197
1615904100000|2021-03-16 14:15:00|8631.7|8626.7|8639.7|8634.7|8644.2|8639.2|8630.7|8625.7|649
1615904400000|2021-03-16 14:20:00|8639.2|8634.2|8637.2|8632.2|8646.7|8641.7|8636.7|8631.7|240
1615904700000|2021-03-16 14:25:00|8637.7|8632.7|8641.2|8636.2|8642.7|8637.7|8632.7|8627.7|203
1615905000000|2021-03-16 14:30:00|8641.7|8636.7|8646.7|8641.7|8647.7|8642.7|8634.7|8629.7|215
1615905300000|2021-03-16 14:35:00|8647.2|8642.2|8641.2|8636.2|8647.2|8642.2|8639.2|8634.2|399
1615905600000|2021-03-16 14:40:00|8640.7|8635.7|8632.7|8627.7|8642.2|8637.2|8630.2|8625.2|150
1615905900000|2021-03-16 14:45:00|8633.2|8628.2|8645.2|8640.2|8645.7|8640.7|8627.7|8622.7|179
1615906200000|2021-03-16 14:50:00|8645.7|8640.7|8641.2|8636.2|8647.2|8642.2|8639.7|8634.7|151
1615906500000|2021-03-16 14:55:00|8641.7|8636.7|8639.7|8634.7|8645.7|8640.7|8636.2|8631.2|2895
1615906800000|2021-03-16 15:00:00|8640.2|8635.2|8639.2|8634.2|8640.7|8635.7|8634.2|8629.2|213
1615907100000|2021-03-16 15:05:00|8639.7|8634.7|8639.7|8634.7|8641.7|8636.7|8632.7|8627.7|175
1615907400000|2021-03-16 15:10:00|8639.2|8634.2|8643.7|8638.7|8646.2|8641.2|8638.2|8633.2|185
1615907700000|2021-03-16 15:15:00|8643.2|8638.2|8653.7|8648.7|8655.7|8650.7|8643.2|8638.2|298
1615908000000|2021-03-16 15:20:00|8654.2|8649.2|8655.7|8650.7|8663.2|8658.2|8651.2|8646.2|189
1615908300000|2021-03-16 15:25:00|8655.2|8650.2|8667.7|8662.7|8668.2|8663.2|8652.7|8647.7|360
1615908600000|2021-03-16 15:30:00|8668.2|8663.2|8661.7|8656.7|8668.7|8663.7|8661.7|8656.7|245
1615908900000|2021-03-16 15:35:00|8662.2|8657.2|8663.2|8658.2|8670.7|8665.7|8661.2|8656.2|636
1615909200000|2021-03-16 15:40:00|8662.7|8657.7|8659.2|8654.2|8663.7|8658.7|8658.2|8653.2|208
1615909500000|2021-03-16 15:45:00|8658.7|8653.7|8657.2|8652.2|8662.7|8657.7|8653.7|8648.7|178
1615909800000|2021-03-16 15:50:00|8657.7|8652.7|8667.2|8662.2|8667.2|8662.2|8656.2|8651.2|162
1615910100000|2021-03-16 15:55:00|8666.7|8661.7|8670.2|8665.2|8670.2|8665.2|8659.2|8654.2|392
1615910400000|2021-03-16 16:00:00|8669.7|8664.7|8659.7|8654.7|8670.2|8665.2|8659.2|8654.2|165
1615910700000|2021-03-16 16:05:00|8660.2|8655.2|8661.2|8656.2|8667.7|8662.7|8657.2|8652.2|186
1615911000000|2021-03-16 16:10:00|8661.7|8656.7|8656.2|8651.2|8666.7|8661.7|8655.2|8650.2|527
1615911300000|2021-03-16 16:15:00|8657.2|8652.2|8652.2|8647.2|8659.2|8654.2|8651.2|8646.2|289
1615911600000|2021-03-16 16:20:00|8653.2|8648.2|8653.7|8648.7|8658.7|8653.7|8651.2|8646.2|150
1615911900000|2021-03-16 16:25:00|8654.2|8649.2|8656.2|8651.2|8659.7|8654.7|8649.2|8644.2|447
1615912200000|2021-03-16 16:30:00|8656.7|8650.7|8658.7|8651.7|8667.7|8660.7|8654.7|8647.7|601
1615912500000|2021-03-16 16:35:00|8659.7|8652.7|8661.7|8654.7|8661.7|8654.7|8656.7|8650.7|134
1615912800000|2021-03-16 16:40:00|8660.7|8653.7|8660.7|8654.7|8663.7|8656.7|8660.7|8653.7|31
1615913100000|2021-03-16 16:45:00|8661.7|8655.7|8663.7|8656.7|8663.7|8656.7|8661.7|8654.7|1012
1615913400000|2021-03-16 16:50:00|8662.7|8657.7|8662.7|8655.7|8663.7|8657.7|8661.7|8654.7|11
1615913700000|2021-03-16 16:55:00|8661.7|8656.7|8662.7|8656.7|8663.7|8657.7|8661.7|8655.7|12
1615914000000|2021-03-16 17:00:00|8663.7|8657.7|8662.7|8655.7|8665.7|8658.7|8661.7|8654.7|44
1615914300000|2021-03-16 17:05:00|8661.7|8656.7|8663.7|8656.7|8664.7|8658.7|8660.7|8653.7|28
1615914600000|2021-03-16 17:10:00|8664.7|8657.7|8665.7|8659.7|8666.7|8660.7|8662.7|8655.7|7
1615914900000|2021-03-16 17:15:00|8666.7|8658.7|8669.7|8662.7|8670.7|8664.7|8665.7|8658.7|13
1615915200000|2021-03-16 17:20:00|8668.7|8661.7|8665.7|8658.7|8668.7|8662.7|8664.7|8658.7|10
1615915500000|2021-03-16 17:25:00|8664.7|8657.7|8664.7|8658.7|8666.7|8659.7|8664.7|8657.7|5
1615915800000|2021-03-16 17:30:00|8665.7|8657.7|8663.7|8656.7|8665.7|8658.7|8662.7|8655.7|13
1615916100000|2021-03-16 17:35:00|8662.7|8657.7|8661.7|8654.7|8663.7|8657.7|8658.7|8652.7|28
1615916400000|2021-03-16 17:40:00|8660.7|8653.7|8659.7|8652.7|8661.7|8654.7|8659.7|8652.7|123
1615916700000|2021-03-16 17:45:00|8657.7|8653.7|8657.7|8650.7|8661.7|8653.7|8654.7|8648.7|89
1615917000000|2021-03-16 17:50:00|8658.7|8649.7|8656.7|8649.7|8659.7|8653.7|8656.7|8649.7|11
1615917300000|2021-03-16 17:55:00|8655.7|8648.7|8656.7|8648.7|8658.7|8652.7|8655.7|8648.7|10
1615917600000|2021-03-16 18:00:00|8655.7|8647.7|8657.7|8649.7|8657.7|8650.7|8654.7|8647.7|1
1615917900000|2021-03-16 18:05:00|8656.7|8648.7|8656.7|8649.7|8657.7|8649.7|8653.7|8646.7|150
1615918200000|2021-03-16 18:10:00|8655.7|8648.7|8656.7|8648.7|8657.7|8650.7|8655.7|8648.7|61
1615918500000|2021-03-16 18:15:00|8657.7|8649.7|8658.7|8650.7|8658.7|8651.7|8655.7|8648.7|54
1615918800000|2021-03-16 18:20:00|8657.7|8649.7|8652.7|8645.7|8657.7|8649.7|8651.7|8644.7|13
1615919100000|2021-03-16 18:25:00|8651.7|8644.7|8649.7|8642.7|8652.7|8644.7|8648.7|8642.7|468
1615919400000|2021-03-16 18:30:00|8651.7|8643.7|8655.7|8648.7|8655.7|8648.7|8650.7|8643.7|14
1615919700000|2021-03-16 18:35:00|8657.7|8649.7|8653.7|8645.7|8657.7|8650.7|8652.7|8645.7|11
1615920000000|2021-03-16 18:40:00|8654.7|8646.7|8651.7|8644.7|8654.7|8647.7|8650.7|8642.7|2
1615920300000|2021-03-16 18:45:00|8648.7|8643.7|8651.7|8643.7|8652.7|8644.7|8648.7|8639.7|13
1615920600000|2021-03-16 18:50:00|8652.7|8644.7|8652.7|8644.7|8653.7|8645.7|8650.7|8643.7|6
1615920900000|2021-03-16 18:55:00|8649.7|8642.7|8654.1|8642.1|8654.2|8645.7|8649.7|8642.1|16
1615921200000|2021-03-16 19:00:00|8654.2|8642.2|8654.1|8642.1|8654.4|8642.4|8648.9|8636.9|0
1615921500000|2021-03-16 19:05:00|8654.2|8642.2|8654.5|8642.5|8657|8645|8653|8641|0
1615921800000|2021-03-16 19:10:00|8654.6|8642.6|8657|8645|8659.2|8647.2|8654.5|8642.5|0
1615922100000|2021-03-16 19:15:00|8657.1|8645.1|8659.2|8647.2|8659.4|8647.4|8656.9|8644.9|0
1615922400000|2021-03-16 19:20:00|8659.3|8647.3|8659.5|8647.5|8659.7|8647.7|8659.1|8647.1|0
1615922700000|2021-03-16 19:25:00|8659.6|8647.6|8657|8645|8659.7|8647.7|8656.6|8644.6|0
1615923000000|2021-03-16 19:30:00|8657.1|8645.1|8664.3|8652.3|8664.4|8652.4|8656.5|8644.5|0
1615923300000|2021-03-16 19:35:00|8664.2|8652.2|8662.1|8650.1|8664.9|8652.9|8659.7|8647.7|0
1615923600000|2021-03-16 19:40:00|8662|8650|8659.1|8647.1|8664.6|8652.6|8659|8647|0
1615923900000|2021-03-16 19:45:00|8659.2|8647.2|8656.5|8644.5|8661.9|8649.9|8656.5|8644.5|0
1615924200000|2021-03-16 19:50:00|8656.7|8644.7|8659.3|8647.3|8661.7|8649.7|8656.7|8644.7|0
1615924500000|2021-03-16 19:55:00|8659.4|8647.4|8654.3|8642.3|8659.4|8647.4|8650.5|8638.5|0
1615924800000|2021-03-16 20:00:00|8654|8642|8656.3|8644.3|8656.3|8644.3|8652|8640|0
1615925100000|2021-03-16 20:05:00|8656.5|8644.5|8659|8647|8659.2|8647.2|8656.4|8644.4|0
1615925400000|2021-03-16 20:10:00|8659.1|8647.1|8659.7|8647.7|8659.9|8647.9|8656.9|8644.9|0
1615925700000|2021-03-16 20:15:00|8661.6|8649.6|8661.6|8649.6|8661.6|8649.6|8661.6|8649.6|0
1615926000000|2021-03-16 20:20:00|8660.7|8648.7|8661.6|8649.6|8661.6|8649.6|8660.7|8648.7|0
1615926600000|2021-03-16 20:30:00|8661.5|8649.5|8660.3|8648.3|8661.5|8649.5|8660.3|8648.3|0
1615926900000|2021-03-16 20:35:00|8660.4|8648.4|8659.2|8647.2|8661.4|8649.4|8659.1|8647.1|0
1615927200000|2021-03-16 20:40:00|8659.3|8647.3|8659.5|8647.5|8661.5|8649.5|8659.1|8647.1|0
1615927500000|2021-03-16 20:45:00|8661.4|8649.4|8659.9|8647.9|8661.6|8649.6|8659|8647|0
1615927800000|2021-03-16 20:50:00|8659.8|8647.8|8661.3|8649.3|8661.3|8649.3|8658.8|8646.8|0
1615928100000|2021-03-16 20:55:00|8661.2|8649.2|8658.8|8646.8|8661.4|8649.4|8657.5|8645.5|0
1615928400000|2021-03-16 21:00:00|8660|8648|8660.8|8648.8|8660.8|8648.8|8658.4|8646.4|0
1615928700000|2021-03-16 21:05:00|8660.6|8648.6|8662.8|8650.8|8662.8|8650.8|8660.6|8648.6|0
1615929000000|2021-03-16 21:10:00|8662.6|8650.6|8662.4|8650.4|8662.6|8650.6|8662.4|8650.4|0
1615929300000|2021-03-16 21:15:00|8662.6|8650.6|8661.6|8649.6|8662.6|8650.6|8661.6|8649.6|0
1615929600000|2021-03-16 21:20:00|8662|8650|8660.6|8648.6|8662|8650|8660.6|8648.6|0
1615929900000|2021-03-16 21:25:00|8660.4|8648.4|8659.6|8647.6|8660.4|8648.4|8659|8647|0
1615930200000|2021-03-16 21:30:00|8659.2|8647.2|8659.2|8647.2|8659.6|8647.6|8659|8647|0
1615930500000|2021-03-16 21:35:00|8659|8647|8659.2|8647.2|8659.8|8647.8|8659|8647|0
1615930800000|2021-03-16 21:40:00|8659|8647|8660.2|8648.2|8660.2|8648.2|8658.8|8646.8|0
1615931100000|2021-03-16 21:45:00|8660.4|8648.4|8660.6|8648.6|8661.4|8649.4|8660.2|8648.2|0
1615931400000|2021-03-16 21:50:00|8660.4|8648.4|8662.2|8650.2|8662.4|8650.4|8660.4|8648.4|0
1615931700000|2021-03-16 21:55:00|8662.4|8650.4|8660.4|8648.4|8662.4|8650.4|8660.2|8648.2|0
1615932000000|2021-03-16 22:00:00|8660.3|8648.3|8669|8657|8669.4|8657.4|8660.3|8648.3|0
1615932300000|2021-03-16 22:05:00|8669.4|8657.4|8668.5|8656.5|8669.4|8657.4|8668.1|8656.1|0
1615932600000|2021-03-16 22:10:00|8668.6|8656.6|8667|8655|8669.4|8657.4|8666.5|8654.5|0
1615932900000|2021-03-16 22:15:00|8666.9|8654.9|8667|8655|8667|8655|8664.5|8652.5|0
1615933200000|2021-03-16 22:20:00|8666.9|8654.9|8665.6|8653.6|8667.4|8655.4|8665.6|8653.6|0
1615933500000|2021-03-16 22:25:00|8665.7|8653.7|8666.1|8654.1|8666.1|8654.1|8665.6|8653.6|0
1615933800000|2021-03-16 22:30:00|8666|8654|8664.5|8652.5|8666|8654|8663.4|8651.4|0
1615934100000|2021-03-16 22:35:00|8664|8652|8664.5|8652.5|8664.5|8652.5|8663.6|8651.6|0
1615934400000|2021-03-16 22:40:00|8665.2|8653.2|8667|8655|8667.4|8655.4|8665.2|8653.2|0
1615934700000|2021-03-16 22:45:00|8666.9|8654.9|8668.5|8656.5|8668.5|8656.5|8666.5|8654.5|0
1615935000000|2021-03-16 22:50:00|8668.1|8656.1|8666.1|8654.1|8668.1|8656.1|8666.1|8654.1|0
1615935300000|2021-03-16 22:55:00|8666.5|8654.5|8666.5|8654.5|8667|8655|8665.6|8653.6|0
1615935600000|2021-03-16 23:00:00|8666.1|8654.1|8665.5|8653.5|8667|8655|8663.6|8651.6|0
1615935900000|2021-03-16 23:05:00|8665.6|8653.6|8667.4|8655.4|8668.9|8656.9|8665.6|8653.6|0
1615936200000|2021-03-16 23:10:00|8667.8|8655.8|8664|8652|8668.5|8656.5|8663.5|8651.5|0
1615936500000|2021-03-16 23:15:00|8664.4|8652.4|8665.1|8653.1|8666|8654|8663.5|8651.5|0
1615936800000|2021-03-16 23:20:00|8665.3|8653.3|8664|8652|8665.5|8653.5|8662.6|8650.6|0
1615937100000|2021-03-16 23:25:00|8663.9|8651.9|8662|8650|8663.9|8651.9|8661.3|8649.3|0
1615937400000|2021-03-16 23:30:00|8661.9|8649.9|8663.1|8651.1|8663.5|8651.5|8661.5|8649.5|0
1615937700000|2021-03-16 23:35:00|8663|8651|8662.2|8650.2|8663.1|8651.1|8660.6|8648.6|0
1615938000000|2021-03-16 23:40:00|8662|8650|8663.1|8651.1|8663.1|8651.1|8661.1|8649.1|0
1615938300000|2021-03-16 23:45:00|8663|8651|8662.2|8650.2|8663|8651|8660.6|8648.6|0
1615938600000|2021-03-16 23:50:00|8662|8650|8660.1|8648.1|8663.5|8651.5|8659|8647|0
1615938900000|2021-03-16 23:55:00|8659.5|8647.5|8658.6|8646.6|8659.5|8647.5|8658.1|8646.1|0
1615939200000|2021-03-17 00:00:00|8658.8|8646.8|8656.6|8644.6|8660.6|8648.6|8655.7|8643.7|0
1615939500000|2021-03-17 00:05:00|8657|8645|8655.7|8643.7|8661.1|8649.1|8655.2|8643.2|0
1615939800000|2021-03-17 00:10:00|8655.9|8643.9|8653.2|8641.2|8656.1|8644.1|8650.3|8638.3|0
1615940100000|2021-03-17 00:15:00|8653.6|8641.6|8650.7|8638.7|8655.2|8643.2|8650.7|8638.7|0
1615940400000|2021-03-17 00:20:00|8651.1|8639.1|8657.2|8645.2|8657.3|8645.3|8650.7|8638.7|0
1615940700000|2021-03-17 00:25:00|8657.3|8645.3|8657.2|8645.2|8659.5|8647.5|8655.1|8643.1|0
1615941000000|2021-03-17 00:30:00|8657.1|8645.1|8655.1|8643.1|8657.2|8645.2|8652.8|8640.8|0
1615941300000|2021-03-17 00:35:00|8655|8643|8655|8643|8657.3|8645.3|8654|8642|0
1615941600000|2021-03-17 00:40:00|8655.1|8643.1|8656.4|8644.4|8657.2|8645.2|8655|8643|0
1615941900000|2021-03-17 00:45:00|8655.1|8643.1|8652.9|8640.9|8655.1|8643.1|8652.8|8640.8|0
1615942200000|2021-03-17 00:50:00|8652.8|8640.8|8650.6|8638.6|8652.9|8640.9|8650.6|8638.6|0
1615942500000|2021-03-17 00:55:00|8650.2|8638.2|8652.9|8640.9|8653|8641|8648.3|8636.3|0
1615942800000|2021-03-17 01:00:00|8653|8641|8650.7|8638.7|8655.1|8643.1|8650.7|8638.7|0
1615943100000|2021-03-17 01:05:00|8651.1|8639.1|8659.3|8647.3|8659.4|8647.4|8651.1|8639.1|0
1615943400000|2021-03-17 01:10:00|8658.3|8646.3|8657.2|8645.2|8659.3|8647.3|8657.1|8645.1|0
1615943700000|2021-03-17 01:15:00|8657.1|8645.1|8652.6|8640.6|8657.2|8645.2|8652.6|8640.6|0
1615944000000|2021-03-17 01:20:00|8652.7|8640.7|8652.6|8640.6|8654.8|8642.8|8652.6|8640.6|0
1615944300000|2021-03-17 01:25:00|8652.5|8640.5|8649.2|8637.2|8652.5|8640.5|8648.1|8636.1|0
1615944600000|2021-03-17 01:30:00|8649.1|8637.1|8645.8|8633.8|8649.1|8637.1|8645.7|8633.7|0
1615944900000|2021-03-17 01:35:00|8645|8633|8645.8|8633.8|8645.9|8633.9|8643.6|8631.6|0
1615945200000|2021-03-17 01:40:00|8645.4|8633.4|8648.1|8636.1|8650.3|8638.3|8643.6|8631.6|0
1615945500000|2021-03-17 01:45:00|8648|8636|8651.4|8639.4|8652.5|8640.5|8648|8636|0
1615945800000|2021-03-17 01:50:00|8651.5|8639.5|8649.2|8637.2|8651.5|8639.5|8649.2|8637.2|0
1615946100000|2021-03-17 01:55:00|8649.6|8637.6|8655.8|8643.8|8655.8|8643.8|8649.6|8637.6|0
1615946400000|2021-03-17 02:00:00|8655.4|8643.4|8651.4|8639.4|8655.8|8643.8|8651.4|8639.4|0
1615946700000|2021-03-17 02:05:00|8651.3|8639.3|8651.4|8639.4|8651.4|8639.4|8649.2|8637.2|0
1615947000000|2021-03-17 02:10:00|8651.8|8639.8|8653.6|8641.6|8653.7|8641.7|8651.4|8639.4|0
1615947300000|2021-03-17 02:15:00|8653.7|8641.7|8655.8|8643.8|8655.9|8643.9|8653.6|8641.6|0
1615947600000|2021-03-17 02:20:00|8655.9|8643.9|8653.5|8641.5|8655.9|8643.9|8653.5|8641.5|0
1615947900000|2021-03-17 02:25:00|8653.1|8641.1|8652.6|8640.6|8653.7|8641.7|8651.4|8639.4|0
1615948200000|2021-03-17 02:30:00|8652.2|8640.2|8651.5|8639.5|8653.8|8641.8|8651.5|8639.5|0
1615948500000|2021-03-17 02:35:00|8651.9|8639.9|8651.6|8639.6|8653.8|8641.8|8651.5|8639.5|0
1615948800000|2021-03-17 02:40:00|8651.5|8639.5|8649.3|8637.3|8652.7|8640.7|8649.2|8637.2|0
1615949100000|2021-03-17 02:45:00|8649.7|8637.7|8647|8635|8651.4|8639.4|8644.8|8632.8|0
1615949400000|2021-03-17 02:50:00|8647.4|8635.4|8651.5|8639.5|8652.6|8640.6|8647.4|8635.4|0
1615949700000|2021-03-17 02:55:00|8651.6|8639.6|8651.6|8639.6|8653.8|8641.8|8651.5|8639.5|0
1615950000000|2021-03-17 03:00:00|8651.5|8639.5|8651.5|8639.5|8653.8|8641.8|8651.5|8639.5|0
1615950300000|2021-03-17 03:05:00|8651.6|8639.6|8651.6|8639.6|8651.6|8639.6|8649.4|8637.4|0
1615950600000|2021-03-17 03:10:00|8652|8640|8649.4|8637.4|8653.8|8641.8|8649.4|8637.4|0
1615950900000|2021-03-17 03:15:00|8649.3|8637.3|8649.3|8637.3|8649.4|8637.4|8647.2|8635.2|0
1615951200000|2021-03-17 03:20:00|8649.4|8637.4|8651.6|8639.6|8651.6|8639.6|8649.3|8637.3|0
1615951500000|2021-03-17 03:25:00|8651.5|8639.5|8651.6|8639.6|8651.6|8639.6|8649.4|8637.4|0
1615951800000|2021-03-17 03:30:00|8651.7|8639.7|8649.4|8637.4|8651.7|8639.7|8649.4|8637.4|0
1615952100000|2021-03-17 03:35:00|8649.5|8637.5|8647.2|8635.2|8649.5|8637.5|8645|8633|0
1615952400000|2021-03-17 03:40:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8644.9|8632.9|0
1615952700000|2021-03-17 03:45:00|8647.1|8635.1|8647.1|8635.1|8647.2|8635.2|8646|8634|0
1615953000000|2021-03-17 03:50:00|8647.2|8635.2|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615953300000|2021-03-17 03:55:00|8647.1|8635.1|8647.2|8635.2|8647.3|8635.3|8647.1|8635.1|0
1615953600000|2021-03-17 04:00:00|8647.3|8635.3|8647.2|8635.2|8647.3|8635.3|8645.1|8633.1|0
1615953900000|2021-03-17 04:05:00|8647.3|8635.3|8648.3|8636.3|8649.4|8637.4|8647.2|8635.2|0
1615954200000|2021-03-17 04:10:00|8647.2|8635.2|8647.2|8635.2|8649.4|8637.4|8647.2|8635.2|0
1615954500000|2021-03-17 04:15:00|8647.3|8635.3|8647.1|8635.1|8647.3|8635.3|8647.1|8635.1|0
1615954800000|2021-03-17 04:20:00|8647.2|8635.2|8647.2|8635.2|8647.2|8635.2|8646|8634|0
1615955100000|2021-03-17 04:25:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615955400000|2021-03-17 04:30:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615955700000|2021-03-17 04:35:00|8647.1|8635.1|8647.2|8635.2|8647.2|8635.2|8647.1|8635.1|0
1615956000000|2021-03-17 04:40:00|8648.3|8636.3|8648.3|8636.3|8648.4|8636.4|8646.2|8634.2|0
1615956300000|2021-03-17 04:45:00|8648.4|8636.4|8648.2|8636.2|8648.4|8636.4|8648.2|8636.2|0
1615956600000|2021-03-17 04:50:00|8648.3|8636.3|8648.3|8636.3|8648.3|8636.3|8648.2|8636.2|0
1615956900000|2021-03-17 04:55:00|8649.1|8637.1|8652.7|8640.7|8652.7|8640.7|8649.1|8637.1|0
1615957200000|2021-03-17 05:00:00|8652.6|8640.6|8648.3|8636.3|8654.9|8642.9|8648.3|8636.3|0
1615957500000|2021-03-17 05:05:00|8648.2|8636.2|8650.5|8638.5|8650.5|8638.5|8647.2|8635.2|0
1615957800000|2021-03-17 05:10:00|8650.1|8638.1|8650.3|8638.3|8650.5|8638.5|8648.2|8636.2|0
1615958100000|2021-03-17 05:15:00|8649.9|8637.9|8650.3|8638.3|8650.3|8638.3|8648.1|8636.1|0
1615958400000|2021-03-17 05:20:00|8650.2|8638.2|8652.5|8640.5|8652.5|8640.5|8650.2|8638.2|0
1615958700000|2021-03-17 05:25:00|8652.4|8640.4|8652.5|8640.5|8652.5|8640.5|8650.3|8638.3|0
1615959000000|2021-03-17 05:30:00|8652.1|8640.1|8650.3|8638.3|8652.1|8640.1|8650.3|8638.3|0
1615959300000|2021-03-17 05:35:00|8650.2|8638.2|8650.4|8638.4|8650.4|8638.4|8650.2|8638.2|0
1615959600000|2021-03-17 05:40:00|8650.8|8638.8|8652.7|8640.7|8654.8|8642.8|8650.4|8638.4|0
1615959900000|2021-03-17 05:45:00|8653.5|8641.5|8654.9|8642.9|8656|8644|8652.7|8640.7|0
1615960200000|2021-03-17 05:50:00|8655|8643|8656.1|8644.1|8657.2|8645.2|8655|8643|0
1615960500000|2021-03-17 05:55:00|8656.5|8644.5|8657.2|8645.2|8657.3|8645.3|8656.5|8644.5|0
1615960800000|2021-03-17 06:00:00|8657.1|8645.1|8655|8643|8657.2|8645.2|8655|8643|0
1615961100000|2021-03-17 06:05:00|8655.4|8643.4|8655|8643|8657.2|8645.2|8655|8643|0
1615961400000|2021-03-17 06:10:00|8656.1|8644.1|8657.2|8645.2|8657.3|8645.3|8655|8643|0
1615961700000|2021-03-17 06:15:00|8656.8|8644.8|8657.3|8645.3|8657.3|8645.3|8655|8643|0
1615962300000|2021-03-17 06:25:00|8657.2|8645.2|8657.2|8645.2|8657.2|8645.2|8657.2|8645.2|0
1615962600000|2021-03-17 06:30:00|8657.3|8645.3|8657|8645|8659.4|8647.4|8657|8645|0
1615962900000|2021-03-17 06:35:00|8656.6|8644.6|8657|8645|8657.1|8645.1|8654.9|8642.9|0
1615963200000|2021-03-17 06:40:00|8656.2|8644.2|8653.7|8641.7|8656.2|8644.2|8652.6|8640.6|0
1615963500000|2021-03-17 06:45:00|8654.8|8642.8|8652.7|8640.7|8654.9|8642.9|8652.7|8640.7|0
1615963800000|2021-03-17 06:50:00|8652.8|8640.8|8652.8|8640.8|8652.8|8640.8|8652.7|8640.7|0
1615964100000|2021-03-17 06:55:00|8652.7|8640.7|8652.8|8640.8|8652.8|8640.8|8652.7|8640.7|0
1615964400000|2021-03-17 07:00:00|8652.9|8640.9|8659.7|8654.7|8661.2|8656.2|8652.8|8640.8|50
1615964700000|2021-03-17 07:05:00|8663.2|8658.2|8653.7|8648.7|8663.7|8658.7|8653.2|8648.2|21
1615965000000|2021-03-17 07:10:00|8652.7|8647.7|8652.7|8647.7|8653.2|8648.2|8650.7|8645.7|8
1615965300000|2021-03-17 07:15:00|8652.2|8647.2|8650.2|8645.2|8652.7|8647.7|8650.2|8645.2|6
1615965600000|2021-03-17 07:20:00|8650.7|8645.7|8650.2|8645.2|8650.7|8645.7|8650.2|8645.2|32
1615965900000|2021-03-17 07:25:00|8649.2|8644.2|8654.2|8649.2|8654.7|8649.7|8649.2|8644.2|3
1615966200000|2021-03-17 07:30:00|8653.7|8648.7|8655.2|8650.2|8655.7|8650.7|8653.7|8648.7|3
1615966500000|2021-03-17 07:35:00|8654.7|8649.7|8655.2|8650.2|8655.2|8650.2|8654.7|8649.7|0
1615966800000|2021-03-17 07:40:00|8654.7|8649.7|8656.2|8651.2|8656.2|8651.2|8654.7|8649.7|2
1615967100000|2021-03-17 07:45:00|8655.7|8650.7|8654.2|8649.2|8657.7|8652.7|8654.2|8649.2|30
1615967400000|2021-03-17 07:50:00|8655.7|8650.7|8652.7|8647.7|8656.2|8651.2|8652.2|8647.2|21
1615967700000|2021-03-17 07:55:00|8653.2|8648.2|8655.7|8650.7|8658.2|8653.2|8653.2|8648.2|35
1615968000000|2021-03-17 08:00:00|8654.7|8649.7|8652.7|8647.7|8656.7|8651.7|8643.2|8638.2|658
1615968300000|2021-03-17 08:05:00|8651.7|8646.7|8643.7|8638.7|8661.7|8656.7|8641.2|8636.2|208
1615968600000|2021-03-17 08:10:00|8644.7|8639.7|8657.7|8652.7|8662.7|8657.7|8644.7|8639.7|138
1615968900000|2021-03-17 08:15:00|8658.2|8653.2|8639.2|8634.2|8660.7|8655.7|8639.2|8634.2|317
1615969200000|2021-03-17 08:20:00|8638.2|8633.2|8628.7|8623.7|8641.7|8636.7|8624.2|8619.2|145
1615969500000|2021-03-17 08:25:00|8629.2|8624.2|8627.7|8622.7|8629.7|8624.7|8616.2|8611.2|157
1615969800000|2021-03-17 08:30:00|8630.7|8625.7|8631.7|8626.7|8637.2|8632.2|8630.7|8625.7|134
1615970100000|2021-03-17 08:35:00|8632.7|8627.7|8626.7|8621.7|8638.7|8633.7|8625.7|8620.7|389
1615970400000|2021-03-17 08:40:00|8626.4|8621.4|8618.4|8613.4|8629.4|8624.4|8613.4|8608.4|186
1615970700000|2021-03-17 08:45:00|8617.9|8612.9|8617.9|8612.9|8622.9|8617.9|8614.9|8609.9|104
1615971000000|2021-03-17 08:50:00|8615.9|8610.9|8610.9|8605.9|8617.4|8612.4|8608.4|8603.4|339
1615971300000|2021-03-17 08:55:00|8610.4|8605.4|8595.9|8590.9|8610.4|8605.4|8593.9|8588.9|676
1615971600000|2021-03-17 09:00:00|8595.4|8590.4|8595.4|8590.4|8599.9|8594.9|8591.9|8586.9|934
1615971900000|2021-03-17 09:05:00|8594.9|8589.9|8603.4|8598.4|8606.4|8601.4|8594.9|8589.9|97
1615972200000|2021-03-17 09:10:00|8603.9|8598.9|8604.9|8599.9|8605.9|8600.9|8591.4|8586.4|107
1615972500000|2021-03-17 09:15:00|8604.4|8599.4|8614.4|8609.4|8616.4|8611.4|8603.9|8598.9|696
1615972800000|2021-03-17 09:20:00|8614.9|8609.9|8617.9|8612.9|8618.9|8613.9|8609.4|8604.4|118
1615973100000|2021-03-17 09:25:00|8615.9|8610.9|8619.4|8614.4|8620.9|8615.9|8608.4|8603.4|123
1615973400000|2021-03-17 09:30:00|8619.9|8614.9|8617.4|8612.4|8621.4|8616.4|8615.4|8610.4|250
1615973700000|2021-03-17 09:35:00|8617.9|8612.9|8626.4|8621.4|8627.4|8622.4|8616.9|8611.9|853
1615974000000|2021-03-17 09:40:00|8625.9|8620.9|8618.4|8613.4|8627.9|8622.9|8616.9|8611.9|371
1615974300000|2021-03-17 09:45:00|8617.9|8612.9|8620.9|8615.9|8621.4|8616.4|8613.4|8608.4|1344
1615974600000|2021-03-17 09:50:00|8620.4|8615.4|8612.9|8607.9|8620.4|8615.4|8611.9|8606.9|83
1615974900000|2021-03-17 09:55:00|8613.4|8608.4|8617.9|8612.9|8617.9|8612.9|8610.4|8605.4|146
1615975200000|2021-03-17 10:00:00|8617.4|8612.4|8613.9|8608.9|8622.4|8617.4|8612.4|8607.4|74
1615975500000|2021-03-17 10:05:00|8613.4|8608.4|8613.9|8608.9|8621.4|8616.4|8613.4|8608.4|608
1615975800000|2021-03-17 10:10:00|8613.4|8608.4|8624.4|8619.4|8626.9|8621.9|8612.4|8607.4|101
1615976100000|2021-03-17 10:15:00|8622.9|8617.9|8618.9|8613.9|8625.4|8620.4|8618.9|8613.9|97
1615976400000|2021-03-17 10:20:00|8619.4|8614.4|8624.4|8619.4|8626.9|8621.9|8612.9|8607.9|177
1615976700000|2021-03-17 10:25:00|8624.9|8619.9|8623.4|8618.4|8626.4|8621.4|8621.9|8616.9|1030
1615977000000|2021-03-17 10:30:00|8623.9|8618.9|8615.4|8610.4|8628.9|8623.9|8614.9|8609.9|200
1615977300000|2021-03-17 10:35:00|8614.9|8609.9|8621.9|8616.9|8622.4|8617.4|8611.9|8606.9|341
1615977600000|2021-03-17 10:40:00|8621.4|8616.4|8630.9|8625.9|8630.9|8625.9|8621.4|8616.4|102
1615977900000|2021-03-17 10:45:00|8629.4|8624.4|8628.4|8623.4|8632.4|8627.4|8627.4|8622.4|55
1615978200000|2021-03-17 10:50:00|8628.9|8623.9|8628.9|8623.9|8630.9|8625.9|8624.4|8619.4|111
1615978500000|2021-03-17 10:55:00|8629.4|8624.4|8616.4|8611.4|8632.4|8627.4|8615.9|8610.9|97
1615978800000|2021-03-17 11:00:00|8617.4|8612.4|8615.9|8610.9|8617.4|8612.4|8610.9|8605.9|36
1615979100000|2021-03-17 11:05:00|8616.4|8611.4|8614.9|8609.9|8618.4|8613.4|8610.4|8605.4|69
1615979400000|2021-03-17 11:10:00|8614.4|8609.4|8607.4|8602.4|8617.4|8612.4|8605.9|8600.9|37
1615979700000|2021-03-17 11:15:00|8606.9|8601.9|8598.9|8593.9|8606.9|8601.9|8598.4|8593.4|63
1615980000000|2021-03-17 11:20:00|8598.4|8593.4|8595.4|8590.4|8601.4|8596.4|8592.4|8587.4|62
1615980300000|2021-03-17 11:25:00|8595.9|8590.9|8595.4|8590.4|8598.4|8593.4|8593.4|8588.4|237
1615980600000|2021-03-17 11:30:00|8594.9|8589.9|8588.4|8583.4|8595.4|8590.4|8587.4|8582.4|151
1615980900000|2021-03-17 11:35:00|8587.9|8582.9|8580.4|8575.4|8588.4|8583.4|8576.4|8571.4|149
1615981200000|2021-03-17 11:40:00|8579.9|8574.9|8575.4|8570.4|8583.4|8578.4|8573.9|8568.9|202
1615981500000|2021-03-17 11:45:00|8574.4|8569.4|8585.4|8580.4|8587.4|8582.4|8573.4|8568.4|147
1615981800000|2021-03-17 11:50:00|8584.9|8579.9|8587.4|8582.4|8587.4|8582.4|8583.9|8578.9|82
1615982100000|2021-03-17 11:55:00|8586.9|8581.9|8586.9|8581.9|8588.9|8583.9|8585.4|8580.4|313
1615982400000|2021-03-17 12:00:00|8586.4|8581.4|8582.9|8577.9|8587.9|8582.9|8579.4|8574.4|281
1615982700000|2021-03-17 12:05:00|8582.4|8577.4|8579.4|8574.4|8585.4|8580.4|8579.4|8574.4|191
1615983000000|2021-03-17 12:10:00|8578.9|8573.9|8590.4|8585.4|8591.9|8586.9|8576.9|8571.9|69
1615983300000|2021-03-17 12:15:00|8589.9|8584.9|8591.4|8586.4|8592.9|8587.9|8588.4|8583.4|31
1615983600000|2021-03-17 12:20:00|8590.9|8585.9|8582.4|8577.4|8593.4|8588.4|8580.4|8575.4|312
1615983900000|2021-03-17 12:25:00|8581.9|8576.9|8584.4|8579.4|8584.4|8579.4|8580.9|8575.9|144
1615984200000|2021-03-17 12:30:00|8584.9|8579.9|8585.4|8580.4|8586.9|8581.9|8581.4|8576.4|78
1615984500000|2021-03-17 12:35:00|8585.9|8580.9|8587.4|8582.4|8589.4|8584.4|8582.4|8577.4|140
1615984800000|2021-03-17 12:40:00|8585.9|8580.9|8584.9|8579.9|8585.9|8580.9|8580.4|8575.4|68
1615985100000|2021-03-17 12:45:00|8584.4|8579.4|8590.9|8585.9|8591.9|8586.9|8581.9|8576.9|17
1615985400000|2021-03-17 12:50:00|8590.4|8585.4|8596.9|8591.9|8599.4|8594.4|8589.4|8584.4|54
1615985700000|2021-03-17 12:55:00|8597.4|8592.4|8588.4|8583.4|8597.9|8592.9|8585.9|8580.9|32
1615986000000|2021-03-17 13:00:00|8587.9|8582.9|8580.9|8575.9|8587.9|8582.9|8580.9|8575.9|62
1615986300000|2021-03-17 13:05:00|8580.4|8575.4|8582.9|8577.9|8584.9|8579.9|8579.9|8574.9|78
1615986600000|2021-03-17 13:10:00|8582.4|8577.4|8579.4|8574.4|8582.4|8577.4|8578.4|8573.4|219
1615986900000|2021-03-17 13:15:00|8578.9|8573.9|8595.4|8590.4|8595.4|8590.4|8578.9|8573.9|134
1615987200000|2021-03-17 13:20:00|8594.9|8589.9|8596.4|8591.4|8600.9|8595.9|8593.4|8588.4|380
1615987500000|2021-03-17 13:25:00|8595.9|8590.9|8588.9|8583.9|8596.9|8591.9|8581.9|8576.9|46
1615987800000|2021-03-17 13:30:00|8589.9|8584.9|8599.4|8594.4|8600.9|8595.9|8589.9|8584.9|189
1615988100000|2021-03-17 13:35:00|8599.9|8594.9|8611.4|8606.4|8611.4|8606.4|8598.9|8593.9|379
1615988400000|2021-03-17 13:40:00|8610.9|8605.9|8604.4|8599.4|8611.4|8606.4|8600.4|8595.4|116
1615988700000|2021-03-17 13:45:00|8603.9|8598.9|8600.9|8595.9|8605.4|8600.4|8599.9|8594.9|66
1615989000000|2021-03-17 13:50:00|8601.4|8596.4|8611.9|8606.9|8612.4|8607.4|8599.4|8594.4|68
1615989300000|2021-03-17 13:55:00|8611.4|8606.4|8608.4|8603.4|8611.4|8606.4|8605.4|8600.4|128
1615989600000|2021-03-17 14:00:00|8607.9|8602.9|8596.9|8591.9|8608.4|8603.4|8595.9|8590.9|228
1615989900000|2021-03-17 14:05:00|8597.4|8592.4|8588.4|8583.4|8597.9|8592.9|8586.4|8581.4|67
1615990200000|2021-03-17 14:10:00|8588.9|8583.9|8593.4|8588.4|8595.9|8590.9|8586.9|8581.9|86
1615990500000|2021-03-17 14:15:00|8592.9|8587.9|8591.9|8586.9|8595.9|8590.9|8588.9|8583.9|122
1615990800000|2021-03-17 14:20:00|8592.4|8587.4|8590.9|8585.9|8592.9|8587.9|8580.4|8575.4|111
1615991100000|2021-03-17 14:25:00|8591.4|8586.4|8588.9|8583.9|8596.9|8591.9|8588.4|8583.4|100
1615991400000|2021-03-17 14:30:00|8588.4|8583.4|8589.9|8584.9|8590.9|8585.9|8579.4|8574.4|188
1615991700000|2021-03-17 14:35:00|8590.4|8585.4|8580.9|8575.9|8591.4|8586.4|8579.9|8574.9|48
1615992000000|2021-03-17 14:40:00|8580.4|8575.4|8587.4|8582.4|8587.9|8582.9|8578.9|8573.9|165
1615992300000|2021-03-17 14:45:00|8586.9|8581.9|8594.9|8589.9|8595.9|8590.9|8585.9|8580.9|212
1615992600000|2021-03-17 14:50:00|8594.4|8589.4|8602.9|8597.9|8603.9|8598.9|8593.9|8588.9|119
1615992900000|2021-03-17 14:55:00|8603.4|8598.4|8604.9|8599.9|8607.4|8602.4|8595.9|8590.9|147
1615993200000|2021-03-17 15:00:00|8605.4|8600.4|8609.9|8604.9|8611.4|8606.4|8603.4|8598.4|146
1615993500000|2021-03-17 15:05:00|8609.4|8604.4|8614.9|8609.9|8621.9|8616.9|8609.4|8604.4|272
1615993800000|2021-03-17 15:10:00|8614.3|8609.3|8614.8|8609.8|8617.8|8612.8|8609.8|8604.8|121
1615994100000|2021-03-17 15:15:00|8614.3|8609.3|8611.3|8606.3|8614.8|8609.8|8607.8|8602.8|129
1615994400000|2021-03-17 15:20:00|8611.8|8606.8|8610.3|8605.3|8618.3|8613.3|8609.3|8604.3|157
1615994700000|2021-03-17 15:25:00|8610.8|8605.8|8606.8|8601.8|8613.3|8608.3|8606.3|8601.3|60
1615995000000|2021-03-17 15:30:00|8606.3|8601.3|8609.3|8604.3|8610.3|8605.3|8604.8|8599.8|50
1615995300000|2021-03-17 15:35:00|8608.8|8603.8|8605.8|8600.8|8612.8|8607.8|8603.3|8598.3|59
1615995600000|2021-03-17 15:40:00|8605.3|8600.3|8605.3|8600.3|8610.8|8605.8|8603.3|8598.3|41
1615995900000|2021-03-17 15:45:00|8605.8|8600.8|8612.3|8607.3|8613.3|8608.3|8605.3|8600.3|123
1615996200000|2021-03-17 15:50:00|8612.8|8607.8|8606.3|8601.3|8614.8|8609.8|8605.3|8600.3|96
1615996500000|2021-03-17 15:55:00|8604.8|8599.8|8600.3|8595.3|8607.3|8602.3|8599.8|8594.8|202
1615996800000|2021-03-17 16:00:00|8600.8|8595.8|8601.3|8596.3|8607.8|8602.8|8599.8|8594.8|50
1615997100000|2021-03-17 16:05:00|8601.8|8596.8|8602.3|8597.3|8607.3|8602.3|8601.8|8596.8|165
1615997400000|2021-03-17 16:10:00|8601.8|8596.8|8597.3|8592.3|8603.3|8598.3|8596.8|8591.8|519
1615997700000|2021-03-17 16:15:00|8596.8|8591.8|8601.8|8596.8|8602.8|8597.8|8595.3|8590.3|530
1615998000000|2021-03-17 16:20:00|8601.3|8596.3|8596.3|8591.3|8602.3|8597.3|8594.8|8589.8|124
1615998300000|2021-03-17 16:25:00|8596.8|8591.8|8602.8|8597.8|8602.8|8597.8|8596.8|8591.8|575
1615998600000|2021-03-17 16:30:00|8603.3|8597.3|8606.3|8599.3|8606.3|8599.3|8599.3|8593.3|459
1615998900000|2021-03-17 16:35:00|8604.3|8598.3|8601.3|8594.3|8604.3|8598.3|8599.3|8593.3|127
1615999200000|2021-03-17 16:40:00|8602.3|8595.3|8597.3|8590.3|8603.3|8596.3|8596.3|8589.3|35
1615999500000|2021-03-17 16:45:00|8596.3|8591.3|8599.3|8592.3|8599.3|8593.3|8596.3|8590.3|14
1615999800000|2021-03-17 16:50:00|8598.3|8591.3|8597.3|8591.3|8599.3|8593.3|8596.3|8590.3|86
1616000100000|2021-03-17 16:55:00|8596.3|8590.3|8592.3|8586.3|8597.3|8590.3|8590.3|8583.3|17
1616000400000|2021-03-17 17:00:00|8593.3|8587.3|8592.3|8585.3|8594.3|8587.3|8592.3|8585.3|8
1616000700000|2021-03-17 17:05:00|8591.3|8584.3|8595.3|8589.3|8597.3|8591.3|8590.3|8583.3|41
1616001000000|2021-03-17 17:10:00|8596.3|8590.3|8598.3|8591.3|8598.3|8591.3|8594.3|8587.3|8
1616001300000|2021-03-17 17:15:00|8597.3|8590.3|8599.3|8592.3|8599.3|8592.3|8592.3|8586.3|24
1616001600000|2021-03-17 17:20:00|8598.3|8591.3|8599.3|8592.3|8600.3|8594.3|8596.3|8590.3|7
1616001900000|2021-03-17 17:25:00|8600.3|8593.3|8601.3|8594.3|8601.3|8595.3|8598.3|8591.3|7
1616002200000|2021-03-17 17:30:00|8600.3|8593.3|8602.3|8595.3|8603.3|8597.3|8600.3|8593.3|4
1616002500000|2021-03-17 17:35:00|8603.3|8596.3|8603.3|8596.3|8605.3|8597.3|8602.3|8595.3|3
1616002800000|2021-03-17 17:40:00|8602.3|8595.3|8604.3|8597.3|8605.3|8598.3|8602.3|8595.3|15
1616003100000|2021-03-17 17:45:00|8605.3|8598.3|8604.3|8597.3|8605.3|8599.3|8603.3|8595.3|2
1616003400000|2021-03-17 17:50:00|8603.3|8596.3|8599.3|8592.3|8603.3|8596.3|8598.3|8592.3|12
1616003700000|2021-03-17 17:55:00|8598.3|8591.3|8598.3|8590.3|8600.3|8592.3|8597.3|8590.3|16
1616004000000|2021-03-17 18:00:00|8602.3|8591.3|8609.3|8602.3|8617.3|8610.3|8601.3|8591.3|149
1616004300000|2021-03-17 18:05:00|8610.3|8603.3|8611.3|8603.3|8617.3|8609.3|8609.3|8602.3|18
1616004600000|2021-03-17 18:10:00|8612.3|8604.3|8617.3|8610.3|8624.3|8616.3|8612.3|8604.3|36
1616004900000|2021-03-17 18:15:00|8618.3|8612.3|8612.3|8605.3|8620.3|8613.3|8612.3|8605.3|14
1616005200000|2021-03-17 18:20:00|8613.3|8606.3|8608.3|8601.3|8613.3|8606.3|8608.3|8598.3|14
1616005500000|2021-03-17 18:25:00|8607.3|8600.3|8603.3|8596.3|8612.3|8605.3|8603.3|8596.3|4
1616005800000|2021-03-17 18:30:00|8604.3|8597.3|8602.3|8595.3|8604.3|8597.3|8599.3|8592.3|9
1616006100000|2021-03-17 18:35:00|8603.3|8596.3|8615.3|8608.3|8616.3|8609.3|8603.3|8596.3|47
1616006400000|2021-03-17 18:40:00|8616.3|8609.3|8619.3|8612.3|8621.3|8613.3|8615.3|8608.3|31
1616006700000|2021-03-17 18:45:00|8620.3|8611.3|8616.3|8610.3|8620.3|8612.3|8613.3|8605.3|10
1616007000000|2021-03-17 18:50:00|8615.3|8608.3|8622.3|8615.3|8622.3|8615.3|8615.3|8608.3|19
1616007300000|2021-03-17 18:55:00|8623.3|8616.3|8624.8|8612.8|8624.8|8617.3|8620.3|8612.3|12
1616007600000|2021-03-17 19:00:00|8624.7|8612.7|8631.4|8619.4|8631.6|8619.6|8624|8612|0
1616007900000|2021-03-17 19:05:00|8631.3|8619.3|8631.2|8619.2|8633.6|8621.6|8629.1|8617.1|0
1616008200000|2021-03-17 19:10:00|8631.1|8619.1|8625.7|8613.7|8631.3|8619.3|8625.3|8613.3|0
1616008500000|2021-03-17 19:15:00|8625.8|8613.8|8625.3|8613.3|8630.2|8618.2|8625.3|8613.3|0
1616008800000|2021-03-17 19:20:00|8625.4|8613.4|8618.6|8606.6|8625.4|8613.4|8618.3|8606.3|0
1616009100000|2021-03-17 19:25:00|8618.7|8606.7|8621.1|8609.1|8621.5|8609.5|8618.5|8606.5|0
1616009400000|2021-03-17 19:30:00|8621.2|8609.2|8628.3|8616.3|8628.5|8616.5|8620.9|8608.9|1230
1616009700000|2021-03-17 19:35:00|8628.4|8616.4|8623.4|8611.4|8628.4|8616.4|8623.4|8611.4|0
1616010000000|2021-03-17 19:40:00|8623.3|8611.3|8618|8606|8628.1|8616.1|8615.9|8603.9|0
1616010300000|2021-03-17 19:45:00|8618.1|8606.1|8620.9|8608.9|8621|8609|8617.9|8605.9|0
1616010600000|2021-03-17 19:50:00|8620|8608|8618.2|8606.2|8620.9|8608.9|8615.5|8603.5|0
1616010900000|2021-03-17 19:55:00|8617.3|8605.3|8617.9|8605.9|8618.7|8606.7|8614.5|8602.5|0
1616011200000|2021-03-17 20:00:00|8617.6|8605.6|8619.3|8607.3|8622.1|8610.1|8617.6|8605.6|3690
1616011500000|2021-03-17 20:05:00|8619.4|8607.4|8621.6|8609.6|8621.6|8609.6|8617.6|8605.6|0
1616011800000|2021-03-17 20:10:00|8621.4|8609.4|8621.6|8609.6|8621.8|8609.8|8621.2|8609.2|0
1616012100000|2021-03-17 20:15:00|8623.5|8611.5|8623.5|8611.5|8623.5|8611.5|8623.5|8611.5|0
1616012400000|2021-03-17 20:20:00|8625.4|8613.4|8625.6|8613.6|8625.6|8613.6|8624.4|8612.4|0
1616013000000|2021-03-17 20:30:00|8625.5|8613.5|8623|8611|8625.6|8613.6|8622.9|8610.9|0
1616013300000|2021-03-17 20:35:00|8622.9|8610.9|8622.8|8610.8|8623|8611|8622.6|8610.6|0
1616013600000|2021-03-17 20:40:00|8622.9|8610.9|8623|8611|8623.1|8611.1|8622.7|8610.7|0
1616013900000|2021-03-17 20:45:00|8622.9|8610.9|8623|8611|8623.1|8611.1|8622.9|8610.9|0
1616014200000|2021-03-17 20:50:00|8622.9|8610.9|8622.6|8610.6|8623|8611|8622.6|8610.6|0
1616014500000|2021-03-17 20:55:00|8622.5|8610.5|8623.5|8611.5|8623.8|8611.8|8620.3|8608.3|0
1616014800000|2021-03-17 21:00:00|8622.7|8610.7|8622.7|8610.7|8623.5|8611.5|8622.7|8610.7|0
1616015100000|2021-03-17 21:05:00|8622.9|8610.9|8622.9|8610.9|8623.7|8611.7|8622.9|8610.9|0
1616015400000|2021-03-17 21:10:00|8623.5|8611.5|8623.7|8611.7|8623.7|8611.7|8623.1|8611.1|0
1616015700000|2021-03-17 21:15:00|8623.5|8611.5|8623.7|8611.7|8623.7|8611.7|8623.5|8611.5|0
1616016000000|2021-03-17 21:20:00|8622.9|8610.9|8623.5|8611.5|8623.7|8611.7|8622.9|8610.9|0
1616016300000|2021-03-17 21:25:00|8623.9|8611.9|8623.9|8611.9|8623.9|8611.9|8623.9|8611.9|0
1616016600000|2021-03-17 21:30:00|8623.7|8611.7|8624.1|8612.1|8624.1|8612.1|8623.5|8611.5|0
1616016900000|2021-03-17 21:35:00|8624.3|8612.3|8624.3|8612.3|8624.3|8612.3|8624.3|8612.3|0
1616017200000|2021-03-17 21:40:00|8624.1|8612.1|8624.5|8612.5|8624.5|8612.5|8624.1|8612.1|0
1616017500000|2021-03-17 21:45:00|8624.3|8612.3|8622.5|8610.5|8624.3|8612.3|8622.5|8610.5|0
1616017800000|2021-03-17 21:50:00|8623.1|8611.1|8623.7|8611.7|8623.7|8611.7|8623.1|8611.1|0
1616018100000|2021-03-17 21:55:00|8623.3|8611.3|8607.4|8595.4|8623.3|8611.3|8606.6|8594.6|0
1616018400000|2021-03-17 22:00:00|8607.6|8595.6|8620.9|8608.9|8620.9|8608.9|8607.6|8595.6|0
1616018700000|2021-03-17 22:05:00|8620.8|8608.8|8620.9|8608.9|8622.9|8610.9|8620.6|8608.6|0
1616019000000|2021-03-17 22:10:00|8621.3|8609.3|8621.3|8609.3|8622.9|8610.9|8620.4|8608.4|0
1616019300000|2021-03-17 22:15:00|8620.9|8608.9|8618.9|8606.9|8621.8|8609.8|8618|8606|0
1616019600000|2021-03-17 22:20:00|8619.1|8607.1|8618.9|8606.9|8620.6|8608.6|8618.4|8606.4|0
1616019900000|2021-03-17 22:25:00|8619.3|8607.3|8620.9|8608.9|8621.8|8609.8|8618.4|8606.4|0
1616020200000|2021-03-17 22:30:00|8621.3|8609.3|8620.9|8608.9|8621.8|8609.8|8620.4|8608.4|0
1616020500000|2021-03-17 22:35:00|8620.8|8608.8|8619.3|8607.3|8620.9|8608.9|8618.9|8606.9|0
1616020800000|2021-03-17 22:40:00|8618.9|8606.9|8615.7|8603.7|8619.8|8607.8|8615.7|8603.7|0
1616021100000|2021-03-17 22:45:00|8615.5|8603.5|8616.4|8604.4|8616.9|8604.9|8614|8602|0
1616021400000|2021-03-17 22:50:00|8616.5|8604.5|8617.3|8605.3|8617.3|8605.3|8615.5|8603.5|0
1616021700000|2021-03-17 22:55:00|8617.5|8605.5|8617.4|8605.4|8618|8606|8614.9|8602.9|0
1616022000000|2021-03-17 23:00:00|8617.5|8605.5|8618.3|8606.3|8621.4|8609.4|8617|8605|0
1616022300000|2021-03-17 23:05:00|8618.4|8606.4|8617|8605|8619|8607|8616.5|8604.5|0
1616022600000|2021-03-17 23:10:00|8616.9|8604.9|8619|8607|8619.4|8607.4|8615.9|8603.9|0
1616022900000|2021-03-17 23:15:00|8619.4|8607.4|8615.9|8603.9|8619.4|8607.4|8614.5|8602.5|0
1616023200000|2021-03-17 23:20:00|8615.7|8603.7|8619.9|8607.9|8620.3|8608.3|8615.7|8603.7|0
1616023500000|2021-03-17 23:25:00|8620.3|8608.3|8621.9|8609.9|8622.3|8610.3|8619.9|8607.9|0
1616023800000|2021-03-17 23:30:00|8622.3|8610.3|8625.3|8613.3|8627|8615|8622.3|8610.3|0
1616024100000|2021-03-17 23:35:00|8625.1|8613.1|8624.6|8612.6|8626.6|8614.6|8624.6|8612.6|0
1616024400000|2021-03-17 23:40:00|8624.8|8612.8|8626.2|8614.2|8626.6|8614.6|8624.8|8612.8|0
1616024700000|2021-03-17 23:45:00|8626.6|8614.6|8626.6|8614.6|8627.5|8615.5|8625.5|8613.5|0
1616025000000|2021-03-17 23:50:00|8626.8|8614.8|8630.3|8618.3|8631.2|8619.2|8626.6|8614.6|0
1616025300000|2021-03-17 23:55:00|8630.4|8618.4|8630.8|8618.8|8632.6|8620.6|8629.2|8617.2|0
1616025600000|2021-03-18 00:00:00|8631.2|8619.2|8634.1|8622.1|8634.1|8622.1|8629.9|8617.9|0
1616025900000|2021-03-18 00:05:00|8633.9|8621.9|8637.7|8625.7|8638.6|8626.6|8632.1|8620.1|0
1616026200000|2021-03-18 00:10:00|8637.3|8625.3|8633.6|8621.6|8640.6|8628.6|8632.5|8620.5|0
1616026500000|2021-03-18 00:15:00|8631.5|8619.5|8631.2|8619.2|8635.5|8623.5|8631.2|8619.2|0
1616026800000|2021-03-18 00:20:00|8631.3|8619.3|8633.3|8621.3|8633.4|8621.4|8631.2|8619.2|0
1616027100000|2021-03-18 00:25:00|8633.2|8621.2|8632.2|8620.2|8633.3|8621.3|8631.1|8619.1|0
1616027400000|2021-03-18 00:30:00|8632.6|8620.6|8635.4|8623.4|8637.6|8625.6|8632.6|8620.6|0
1616027700000|2021-03-18 00:35:00|8635.5|8623.5|8636.4|8624.4|8639.8|8627.8|8635.4|8623.4|0
1616028000000|2021-03-18 00:40:00|8636|8624|8638|8626|8638|8626|8635.3|8623.3|0
1616028300000|2021-03-18 00:45:00|8637.9|8625.9|8640.1|8628.1|8642.2|8630.2|8637.9|8625.9|0
1616028600000|2021-03-18 00:50:00|8640.9|8628.9|8640.1|8628.1|8642.2|8630.2|8640.1|8628.1|0
1616028900000|2021-03-18 00:55:00|8640.2|8628.2|8644.4|8632.4|8644.4|8632.4|8638|8626|0
1616029200000|2021-03-18 01:00:00|8644.8|8632.8|8644.4|8632.4|8648.8|8636.8|8644.3|8632.3|0
1616029500000|2021-03-18 01:05:00|8645.4|8633.4|8644.3|8632.3|8646.6|8634.6|8644.3|8632.3|0
1616029800000|2021-03-18 01:10:00|8644.2|8632.2|8644.3|8632.3|8646.5|8634.5|8644.2|8632.2|0
1616030100000|2021-03-18 01:15:00|8644.4|8632.4|8648.5|8636.5|8648.7|8636.7|8644.3|8632.3|0
1616030400000|2021-03-18 01:20:00|8648.6|8636.6|8645.9|8633.9|8648.6|8636.6|8645.9|8633.9|0
1616030700000|2021-03-18 01:25:00|8645.8|8633.8|8643.6|8631.6|8645.9|8633.9|8643.6|8631.6|0
1616031000000|2021-03-18 01:30:00|8643.7|8631.7|8641.5|8629.5|8645.8|8633.8|8639.3|8627.3|0
1616031300000|2021-03-18 01:35:00|8641.9|8629.9|8643.8|8631.8|8645.9|8633.9|8641.5|8629.5|0
1616031600000|2021-03-18 01:40:00|8643.7|8631.7|8644.1|8632.1|8645.9|8633.9|8641.9|8629.9|0
1616031900000|2021-03-18 01:45:00|8644.2|8632.2|8644.2|8632.2|8646.3|8634.3|8642|8630|0
1616032200000|2021-03-18 01:50:00|8644.6|8632.6|8644.2|8632.2|8646.4|8634.4|8644.2|8632.2|0
1616032500000|2021-03-18 01:55:00|8644.3|8632.3|8647.5|8635.5|8648.6|8636.6|8644.3|8632.3|0
1616032800000|2021-03-18 02:00:00|8647.9|8635.9|8647.3|8635.3|8649.7|8637.7|8646.2|8634.2|0
1616033100000|2021-03-18 02:05:00|8647.2|8635.2|8645.1|8633.1|8647.2|8635.2|8645.1|8633.1|0
1616033400000|2021-03-18 02:10:00|8644.7|8632.7|8645.1|8633.1|8645.2|8633.2|8642.9|8630.9|0
1616033700000|2021-03-18 02:15:00|8644.3|8632.3|8645.2|8633.2|8647.3|8635.3|8643|8631|0
1616034000000|2021-03-18 02:20:00|8645.1|8633.1|8645.2|8633.2|8647.2|8635.2|8643|8631|0
1616034300000|2021-03-18 02:25:00|8645.3|8633.3|8645.5|8633.5|8647.6|8635.6|8645.3|8633.3|0
1616034600000|2021-03-18 02:30:00|8645.9|8633.9|8645.6|8633.6|8647.7|8635.7|8644.5|8632.5|0
1616034900000|2021-03-18 02:35:00|8646|8634|8645.6|8633.6|8647.7|8635.7|8645.5|8633.5|0
1616035200000|2021-03-18 02:40:00|8645.5|8633.5|8645.5|8633.5|8645.6|8633.6|8645.5|8633.5|0
1616035500000|2021-03-18 02:45:00|8645.6|8633.6|8639|8627|8645.6|8633.6|8637.8|8625.8|0
1616035800000|2021-03-18 02:50:00|8638.6|8626.6|8639|8627|8639|8627|8636.8|8624.8|0
1616036100000|2021-03-18 02:55:00|8639.1|8627.1|8641.4|8629.4|8641.4|8629.4|8639|8627|0
1616036400000|2021-03-18 03:00:00|8641.3|8629.3|8636.9|8624.9|8641.4|8629.4|8634.8|8622.8|0
1616036700000|2021-03-18 03:05:00|8636.5|8624.5|8628|8616|8636.5|8624.5|8627.9|8615.9|0
1616037000000|2021-03-18 03:10:00|8627.9|8615.9|8630|8618|8632.3|8620.3|8627.9|8615.9|0
1616037300000|2021-03-18 03:15:00|8630.1|8618.1|8627.9|8615.9|8630.1|8618.1|8627.8|8615.8|0
1616037600000|2021-03-18 03:20:00|8627.8|8615.8|8627.8|8615.8|8630|8618|8625.6|8613.6|0
1616037900000|2021-03-18 03:25:00|8627.7|8615.7|8623.3|8611.3|8627.8|8615.8|8621.2|8609.2|0
1616038200000|2021-03-18 03:30:00|8622.9|8610.9|8619|8607|8627.7|8615.7|8619|8607|0
1616038500000|2021-03-18 03:35:00|8619.1|8607.1|8623.3|8611.3|8623.3|8611.3|8619|8607|0
1616038800000|2021-03-18 03:40:00|8624.1|8612.1|8625.5|8613.5|8625.5|8613.5|8623.3|8611.3|0
1616039100000|2021-03-18 03:45:00|8625.9|8613.9|8623.7|8611.7|8627.6|8615.6|8623.3|8611.3|0
1616039400000|2021-03-18 03:50:00|8624.4|8612.4|8623.3|8611.3|8625.5|8613.5|8623.3|8611.3|0
1616039700000|2021-03-18 03:55:00|8623.2|8611.2|8621.1|8609.1|8623.3|8611.3|8621.1|8609.1|0
1616040000000|2021-03-18 04:00:00|8621|8609|8625.4|8613.4|8625.4|8613.4|8621|8609|0
1616040300000|2021-03-18 04:05:00|8625.8|8613.8|8623.2|8611.2|8626.5|8614.5|8623.2|8611.2|0
1616040600000|2021-03-18 04:10:00|8622.8|8610.8|8623.2|8611.2|8623.2|8611.2|8621|8609|0
1616040900000|2021-03-18 04:15:00|8622.8|8610.8|8619.8|8607.8|8623.2|8611.2|8618.7|8606.7|0
1616041200000|2021-03-18 04:20:00|8619.4|8607.4|8623.1|8611.1|8623.1|8611.1|8618.7|8606.7|0
1616041500000|2021-03-18 04:25:00|8623.2|8611.2|8621.1|8609.1|8623.3|8611.3|8621.1|8609.1|0
1616041800000|2021-03-18 04:30:00|8623.2|8611.2|8625.4|8613.4|8625.4|8613.4|8621.1|8609.1|0
1616042100000|2021-03-18 04:35:00|8625.8|8613.8|8625.4|8613.4|8627.6|8615.6|8625.4|8613.4|0
1616042400000|2021-03-18 04:40:00|8625.8|8613.8|8625.5|8613.5|8627.6|8615.6|8625.4|8613.4|0
1616042700000|2021-03-18 04:45:00|8625.4|8613.4|8625.4|8613.4|8629.8|8617.8|8625.4|8613.4|0
1616043000000|2021-03-18 04:50:00|8625.5|8613.5|8628.7|8616.7|8629.8|8617.8|8625.5|8613.5|0
1616043300000|2021-03-18 04:55:00|8629.1|8617.1|8627.7|8615.7|8629.9|8617.9|8627.7|8615.7|0
1616043600000|2021-03-18 05:00:00|8627.6|8615.6|8623.1|8611.1|8627.6|8615.6|8623.1|8611.1|0
1616043900000|2021-03-18 05:05:00|8623|8611|8623.1|8611.1|8625.2|8613.2|8623|8611|0
1616044200000|2021-03-18 05:10:00|8623|8611|8622.9|8610.9|8624|8612|8620.7|8608.7|0
1616044500000|2021-03-18 05:15:00|8623|8611|8627.4|8615.4|8627.4|8615.4|8623|8611|0
1616044800000|2021-03-18 05:20:00|8627.3|8615.3|8630.6|8618.6|8630.6|8618.6|8627.3|8615.3|0
1616045100000|2021-03-18 05:25:00|8630.2|8618.2|8628.6|8616.6|8630.7|8618.7|8628.4|8616.4|0
1616045400000|2021-03-18 05:30:00|8628.5|8616.5|8631|8619|8631|8619|8626.3|8614.3|0
1616045700000|2021-03-18 05:35:00|8630.9|8618.9|8628.8|8616.8|8630.9|8618.9|8626.6|8614.6|0
1616046000000|2021-03-18 05:40:00|8628.4|8616.4|8626.5|8614.5|8628.8|8616.8|8626.5|8614.5|0
1616046300000|2021-03-18 05:45:00|8625.7|8613.7|8626.6|8614.6|8626.6|8614.6|8624.4|8612.4|0
1616046600000|2021-03-18 05:50:00|8626.5|8614.5|8628.8|8616.8|8629.8|8617.8|8626.5|8614.5|0
1616046900000|2021-03-18 05:55:00|8629.2|8617.2|8628.8|8616.8|8631|8619|8626.6|8614.6|0
1616047200000|2021-03-18 06:00:00|8628.9|8616.9|8628.8|8616.8|8631|8619|8626.6|8614.6|0
1616047500000|2021-03-18 06:05:00|8628.4|8616.4|8626.7|8614.7|8628.9|8616.9|8625.6|8613.6|0
1616047800000|2021-03-18 06:10:00|8626.8|8614.8|8628.9|8616.9|8628.9|8616.9|8626.7|8614.7|0
1616048100000|2021-03-18 06:15:00|8628.5|8616.5|8626.7|8614.7|8628.8|8616.8|8626.7|8614.7|0
1616048400000|2021-03-18 06:20:00|8626.8|8614.8|8631.2|8619.2|8633.3|8621.3|8626.7|8614.7|0
1616048700000|2021-03-18 06:25:00|8632|8620|8633.3|8621.3|8633.3|8621.3|8632|8620|0
1616049000000|2021-03-18 06:30:00|8633.7|8621.7|8637.7|8625.7|8637.7|8625.7|8633.3|8621.3|0
1616049300000|2021-03-18 06:35:00|8637.6|8625.6|8637.9|8625.9|8640|8628|8637.6|8625.6|0
1616049600000|2021-03-18 06:40:00|8638.7|8626.7|8635.8|8623.8|8640|8628|8635.8|8623.8|0
1616049900000|2021-03-18 06:45:00|8635.9|8623.9|8640.3|8628.3|8640.3|8628.3|8635.8|8623.8|0
1616050200000|2021-03-18 06:50:00|8639.5|8627.5|8640.1|8628.1|8640.3|8628.3|8638|8626|0
1616050500000|2021-03-18 06:55:00|8641.1|8629.1|8643.2|8631.2|8643.2|8631.2|8640|8628|0
1616050800000|2021-03-18 07:00:00|8643|8631|8635.3|8630.3|8650.3|8645.3|8631.3|8626.3|56
1616051100000|2021-03-18 07:05:00|8635.8|8630.8|8637.8|8632.8|8640.3|8635.3|8635.3|8630.3|22
1616051400000|2021-03-18 07:10:00|8638.3|8633.3|8636.3|8631.3|8638.3|8633.3|8634.8|8629.8|10
1616051700000|2021-03-18 07:15:00|8635.8|8630.8|8636.8|8631.8|8638.8|8633.8|8635.3|8630.3|18
1616052000000|2021-03-18 07:20:00|8637.8|8632.8|8634.8|8629.8|8638.8|8633.8|8633.3|8628.3|62
1616052300000|2021-03-18 07:25:00|8635.8|8630.8|8632.3|8627.3|8635.8|8630.8|8629.3|8624.3|9
1616052600000|2021-03-18 07:30:00|8631.8|8626.8|8632.8|8627.8|8634.3|8629.3|8629.8|8624.8|19
1616052900000|2021-03-18 07:35:00|8633.3|8628.3|8629.8|8624.8|8634.3|8629.3|8626.3|8621.3|27
1616053200000|2021-03-18 07:40:00|8630.3|8625.3|8625.8|8620.8|8630.8|8625.8|8622.3|8617.3|21
1616053500000|2021-03-18 07:45:00|8626.3|8621.3|8624.8|8619.8|8628.3|8623.3|8624.3|8619.3|20
1616053800000|2021-03-18 07:50:00|8624.3|8619.3|8632.3|8627.3|8632.8|8627.8|8623.3|8618.3|136
1616054100000|2021-03-18 07:55:00|8631.8|8626.8|8635.3|8630.3|8637.8|8632.8|8623.8|8618.8|94
1616054400000|2021-03-18 08:00:00|8635.8|8630.8|8647.3|8642.3|8659.3|8654.3|8631.8|8626.8|429
1616054700000|2021-03-18 08:05:00|8647.8|8642.8|8621.3|8616.3|8657.3|8652.3|8619.8|8614.8|538
1616055000000|2021-03-18 08:10:00|8620.8|8615.8|8618.8|8613.8|8623.3|8618.3|8609.8|8604.8|204
1616055300000|2021-03-18 08:15:00|8619.3|8614.3|8601.3|8596.3|8629.3|8624.3|8601.3|8596.3|194
1616055600000|2021-03-18 08:20:00|8601.8|8596.8|8603.3|8598.3|8604.3|8599.3|8592.3|8587.3|249
1616055900000|2021-03-18 08:25:00|8602.8|8597.8|8597.8|8592.8|8607.3|8602.3|8592.3|8587.3|118
1616056200000|2021-03-18 08:30:00|8598.3|8593.3|8592.3|8587.3|8607.3|8602.3|8591.8|8586.8|133
1616056500000|2021-03-18 08:35:00|8592.8|8587.8|8594.3|8589.3|8601.3|8596.3|8590.3|8585.3|70
1616056800000|2021-03-18 08:40:00|8594.8|8589.8|8603.8|8598.8|8608.8|8603.8|8594.3|8589.3|751
1616057100000|2021-03-18 08:45:00|8603.3|8598.3|8605.8|8600.8|8614.3|8609.3|8603.3|8598.3|224
1616057400000|2021-03-18 08:50:00|8606.3|8601.3|8615.3|8610.3|8615.3|8610.3|8601.3|8596.3|94
1616057700000|2021-03-18 08:55:00|8614.8|8609.8|8617.3|8612.3|8621.3|8616.3|8612.3|8607.3|49
1616058000000|2021-03-18 09:00:00|8616.8|8611.8|8620.3|8615.3|8620.8|8615.8|8614.3|8609.3|52
1616058300000|2021-03-18 09:05:00|8619.8|8614.8|8620.3|8615.3|8629.3|8624.3|8619.3|8614.3|76
1616058600000|2021-03-18 09:10:00|8620.8|8615.8|8622.3|8617.3|8623.3|8618.3|8614.3|8609.3|99
1616058900000|2021-03-18 09:15:00|8621.8|8616.8|8625.3|8620.3|8627.3|8622.3|8618.3|8613.3|62
1616059200000|2021-03-18 09:20:00|8625.8|8620.8|8619.3|8614.3|8632.8|8627.8|8619.3|8614.3|64
1616059500000|2021-03-18 09:25:00|8619.8|8614.8|8619.8|8614.8|8623.3|8618.3|8615.3|8610.3|49
1616059800000|2021-03-18 09:30:00|8619.3|8614.3|8620.3|8615.3|8623.3|8618.3|8615.3|8610.3|110
1616060100000|2021-03-18 09:35:00|8619.8|8614.8|8610.3|8605.3|8621.3|8616.3|8609.8|8604.8|391
1616060400000|2021-03-18 09:40:00|8609.8|8604.8|8611.8|8606.8|8616.3|8611.3|8606.3|8601.3|37
1616060700000|2021-03-18 09:45:00|8611.3|8606.3|8602.3|8597.3|8612.3|8607.3|8601.3|8596.3|51
1616061000000|2021-03-18 09:50:00|8601.8|8596.8|8592.3|8587.3|8603.3|8598.3|8591.8|8586.8|172
1616061300000|2021-03-18 09:55:00|8591.8|8586.8|8595.3|8590.3|8598.8|8593.8|8588.3|8583.3|320
1616061600000|2021-03-18 10:00:00|8594.8|8589.8|8601.3|8596.3|8601.3|8596.3|8593.8|8588.8|42
1616061900000|2021-03-18 10:05:00|8600.8|8595.8|8611.3|8606.3|8612.8|8607.8|8600.3|8595.3|110
1616062200000|2021-03-18 10:10:00|8610.8|8605.8|8608.3|8603.3|8614.3|8609.3|8604.8|8599.8|40
1616062500000|2021-03-18 10:15:00|8608.8|8603.8|8606.3|8601.3|8612.3|8607.3|8605.3|8600.3|111
1616062800000|2021-03-18 10:20:00|8606.8|8601.8|8607.3|8602.3|8612.3|8607.3|8605.8|8600.8|31
1616063100000|2021-03-18 10:25:00|8606.8|8601.8|8614.3|8609.3|8617.8|8612.8|8604.3|8599.3|262
1616063400000|2021-03-18 10:30:00|8614.8|8609.8|8616.8|8611.8|8620.3|8615.3|8614.8|8609.8|116
1616063700000|2021-03-18 10:35:00|8617.3|8612.3|8601.8|8596.8|8617.3|8612.3|8601.3|8596.3|549
1616064000000|2021-03-18 10:40:00|8601.3|8596.3|8604.8|8599.8|8609.8|8604.8|8599.8|8594.8|59
1616064300000|2021-03-18 10:45:00|8603.8|8598.8|8607.3|8602.3|8613.8|8608.8|8603.8|8598.8|44
1616064600000|2021-03-18 10:50:00|8607.8|8602.8|8606.8|8601.8|8611.8|8606.8|8604.8|8599.8|163
1616064900000|2021-03-18 10:55:00|8608.3|8603.3|8615.3|8610.3|8617.3|8612.3|8605.8|8600.8|44
1616065200000|2021-03-18 11:00:00|8614.8|8609.8|8614.3|8609.3|8622.8|8617.8|8610.8|8605.8|134
1616065500000|2021-03-18 11:05:00|8614.8|8609.8|8624.3|8619.3|8624.3|8619.3|8614.8|8609.8|1063
1616065800000|2021-03-18 11:10:00|8623.8|8618.8|8613.3|8608.3|8624.3|8619.3|8612.8|8607.8|48
1616066100000|2021-03-18 11:15:00|8612.8|8607.8|8612.3|8607.3|8613.3|8608.3|8604.3|8599.3|49
1616066400000|2021-03-18 11:20:00|8612.8|8607.8|8613.8|8608.8|8614.3|8609.3|8609.8|8604.8|42
1616066700000|2021-03-18 11:25:00|8614.3|8609.3|8619.3|8614.3|8619.3|8614.3|8612.8|8607.8|38
1616067000000|2021-03-18 11:30:00|8619.8|8614.8|8615.3|8610.3|8622.8|8617.8|8615.3|8610.3|77
1616067300000|2021-03-18 11:35:00|8614.3|8609.3|8614.8|8609.8|8615.3|8610.3|8605.8|8600.8|70
1616067600000|2021-03-18 11:40:00|8613.3|8608.3|8605.3|8600.3|8613.8|8608.8|8605.3|8600.3|53
1616067900000|2021-03-18 11:45:00|8604.8|8599.8|8614.3|8609.3|8614.3|8609.3|8603.8|8598.8|58
1616068200000|2021-03-18 11:50:00|8613.8|8608.8|8623.3|8618.3|8624.3|8619.3|8611.8|8606.8|88
1616068500000|2021-03-18 11:55:00|8622.8|8617.8|8623.8|8618.8|8628.8|8623.8|8621.8|8616.8|43
1616068800000|2021-03-18 12:00:00|8623.3|8618.3|8620.8|8615.8|8625.8|8620.8|8620.3|8615.3|107
1616069100000|2021-03-18 12:05:00|8621.3|8616.3|8634.8|8629.8|8635.8|8630.8|8620.8|8615.8|27
1616069400000|2021-03-18 12:10:00|8634.3|8629.3|8630.3|8625.3|8634.8|8629.8|8625.8|8620.8|26
1616069700000|2021-03-18 12:15:00|8629.8|8624.8|8629.8|8624.8|8630.3|8625.3|8626.3|8621.3|122
1616070000000|2021-03-18 12:20:00|8629.3|8624.3|8625.8|8620.8|8629.8|8624.8|8624.8|8619.8|20
1616070300000|2021-03-18 12:25:00|8625.3|8620.3|8624.8|8619.8|8627.8|8622.8|8622.8|8617.8|20
1616070600000|2021-03-18 12:30:00|8624.3|8619.3|8624.8|8619.8|8625.8|8620.8|8621.3|8616.3|25
1616070900000|2021-03-18 12:35:00|8624.3|8619.3|8627.3|8622.3|8630.8|8625.8|8624.3|8619.3|80
1616071200000|2021-03-18 12:40:00|8627.8|8622.8|8626.3|8621.3|8628.3|8623.3|8620.3|8615.3|25
1616071500000|2021-03-18 12:45:00|8625.3|8620.3|8628.8|8623.8|8632.3|8627.3|8621.8|8616.8|28
1616071800000|2021-03-18 12:50:00|8628.3|8623.3|8629.3|8624.3|8636.3|8631.3|8625.8|8620.8|57
1616072100000|2021-03-18 12:55:00|8629.8|8624.8|8620.8|8615.8|8630.8|8625.8|8620.8|8615.8|18
1616072400000|2021-03-18 13:00:00|8621.3|8616.3|8611.8|8606.8|8621.3|8616.3|8611.3|8606.3|24
1616072700000|2021-03-18 13:05:00|8612.3|8607.3|8603.3|8598.3|8614.8|8609.8|8602.8|8597.8|46
1616073000000|2021-03-18 13:10:00|8602.8|8597.8|8599.3|8594.3|8606.8|8601.8|8598.8|8593.8|24
1616073300000|2021-03-18 13:15:00|8598.8|8593.8|8598.8|8593.8|8604.8|8599.8|8598.3|8593.3|44
1616073600000|2021-03-18 13:20:00|8599.3|8594.3|8599.8|8594.8|8604.8|8599.8|8598.3|8593.3|31
1616073900000|2021-03-18 13:25:00|8600.3|8595.3|8607.8|8602.8|8608.8|8603.8|8599.8|8594.8|18
1616074200000|2021-03-18 13:30:00|8608.3|8603.3|8615.8|8610.8|8619.3|8614.3|8608.3|8603.3|48
1616074500000|2021-03-18 13:35:00|8616.3|8611.3|8626.8|8621.8|8626.8|8621.8|8616.3|8611.3|103
1616074800000|2021-03-18 13:40:00|8626.3|8621.3|8632.3|8627.3|8635.8|8630.8|8624.3|8619.3|166
1616075100000|2021-03-18 13:45:00|8631.3|8626.3|8625.3|8620.3|8632.8|8627.8|8622.8|8617.8|62
1616075400000|2021-03-18 13:50:00|8624.8|8619.8|8629.3|8624.3|8634.3|8629.3|8619.3|8614.3|38
1616075700000|2021-03-18 13:55:00|8629.8|8624.8|8652.3|8647.3|8653.3|8648.3|8629.8|8624.8|32
1616076000000|2021-03-18 14:00:00|8652.8|8647.8|8650.3|8645.3|8658.8|8653.8|8649.8|8644.8|30
1616076300000|2021-03-18 14:05:00|8650.8|8645.8|8657.8|8652.8|8660.8|8655.8|8650.3|8645.3|28
1616076600000|2021-03-18 14:10:00|8657.3|8652.3|8645.8|8640.8|8657.8|8652.8|8641.3|8636.3|49
1616076900000|2021-03-18 14:15:00|8645.3|8640.3|8644.8|8639.8|8653.8|8648.8|8644.8|8639.8|31
1616077200000|2021-03-18 14:20:00|8645.3|8640.3|8651.3|8646.3|8653.3|8648.3|8644.3|8639.3|34
1616077500000|2021-03-18 14:25:00|8651.8|8646.8|8651.8|8646.8|8659.3|8654.3|8651.3|8646.3|92
1616077800000|2021-03-18 14:30:00|8651.3|8646.3|8660.8|8655.8|8661.3|8656.3|8649.3|8644.3|139
1616078100000|2021-03-18 14:35:00|8660.3|8655.3|8652.8|8647.8|8664.3|8659.3|8652.3|8647.3|87
1616078400000|2021-03-18 14:40:00|8653.3|8648.3|8640.3|8635.3|8653.8|8648.8|8638.8|8633.8|32
1616078700000|2021-03-18 14:45:00|8639.8|8634.8|8635.8|8630.8|8646.3|8641.3|8635.3|8630.3|31
1616079000000|2021-03-18 14:50:00|8636.3|8631.3|8630.3|8625.3|8639.8|8634.8|8628.3|8623.3|45
1616079300000|2021-03-18 14:55:00|8631.3|8626.3|8633.3|8628.3|8637.3|8632.3|8629.3|8624.3|98
1616079600000|2021-03-18 15:00:00|8634.8|8629.8|8635.3|8630.3|8639.3|8634.3|8631.8|8626.8|25
1616079900000|2021-03-18 15:05:00|8636.3|8631.3|8644.8|8639.8|8647.8|8642.8|8634.3|8629.3|35
1616080200000|2021-03-18 15:10:00|8642.8|8637.8|8645.3|8640.3|8647.3|8642.3|8639.8|8634.8|53
1616080500000|2021-03-18 15:15:00|8644.8|8639.8|8645.8|8640.8|8649.8|8644.8|8644.8|8639.8|18
1616080800000|2021-03-18 15:20:00|8645.3|8640.3|8645.8|8640.8|8652.8|8647.8|8645.3|8640.3|38
1616081100000|2021-03-18 15:25:00|8645.3|8640.3|8649.3|8644.3|8649.3|8644.3|8640.8|8635.8|65
1616081400000|2021-03-18 15:30:00|8647.3|8642.3|8650.8|8645.8|8653.3|8648.3|8646.8|8641.8|38
1616081700000|2021-03-18 15:35:00|8651.3|8646.3|8652.8|8647.8|8654.8|8649.8|8649.8|8644.8|19
1616082000000|2021-03-18 15:40:00|8653.3|8648.3|8651.8|8646.8|8658.3|8653.3|8651.3|8646.3|45
1616082300000|2021-03-18 15:45:00|8652.3|8647.3|8655.8|8650.8|8658.8|8653.8|8651.8|8646.8|32
1616082600000|2021-03-18 15:50:00|8656.3|8651.3|8656.3|8651.3|8659.8|8654.8|8654.3|8649.3|75
1616082900000|2021-03-18 15:55:00|8655.8|8650.8|8654.3|8649.3|8660.3|8655.3|8651.8|8646.8|26
1616083200000|2021-03-18 16:00:00|8653.8|8648.8|8652.8|8647.8|8656.3|8651.3|8651.8|8646.8|104
1616083500000|2021-03-18 16:05:00|8653.3|8648.3|8649.8|8644.8|8655.3|8650.3|8649.8|8644.8|151
1616083800000|2021-03-18 16:10:00|8649.3|8644.3|8643.3|8638.3|8650.3|8645.3|8643.3|8638.3|119
1616084100000|2021-03-18 16:15:00|8643.8|8638.8|8643.8|8638.8|8646.8|8641.8|8641.3|8636.3|178
1616084400000|2021-03-18 16:20:00|8643.3|8638.3|8642.8|8637.8|8643.8|8638.8|8638.8|8633.8|122
1616084700000|2021-03-18 16:25:00|8642.3|8637.3|8642.8|8637.8|8648.3|8643.3|8639.3|8634.3|148
1616085000000|2021-03-18 16:30:00|8643.8|8636.8|8630.8|8622.8|8647.8|8639.8|8625.8|8618.8|332
1616085300000|2021-03-18 16:35:00|8629.8|8621.8|8628.8|8620.8|8629.8|8622.8|8623.8|8617.8|192
1616085600000|2021-03-18 16:40:00|8627.8|8621.8|8625.8|8618.8|8628.8|8621.8|8624.8|8617.8|78
1616085900000|2021-03-18 16:45:00|8626.8|8617.8|8623.8|8615.8|8626.8|8617.8|8621.8|8613.8|42
1616086200000|2021-03-18 16:50:00|8622.8|8614.8|8619.8|8612.8|8622.8|8614.8|8619.8|8612.8|15
1616086500000|2021-03-18 16:55:00|8620.8|8610.8|8613.8|8604.8|8620.8|8610.8|8610.8|8602.8|101
1616086800000|2021-03-18 17:00:00|8614.8|8605.8|8620.8|8613.8|8621.8|8613.8|8613.8|8605.8|18
1616087100000|2021-03-18 17:05:00|8621.8|8612.8|8613.8|8605.8|8621.8|8615.8|8613.8|8605.8|12
1616087400000|2021-03-18 17:10:00|8612.8|8606.8|8611.8|8605.8|8614.8|8608.8|8609.8|8602.8|174
1616087700000|2021-03-18 17:15:00|8610.8|8603.8|8609.8|8602.8|8610.8|8604.8|8607.8|8600.8|27
1616088000000|2021-03-18 17:20:00|8611.8|8603.8|8608.8|8601.8|8611.8|8604.8|8608.8|8601.8|8
1616088300000|2021-03-18 17:25:00|8609.8|8602.8|8608.8|8601.8|8610.8|8604.8|8608.8|8600.8|14
1616088600000|2021-03-18 17:30:00|8607.8|8600.8|8608.8|8601.8|8609.8|8601.8|8606.8|8599.8|16
1616088900000|2021-03-18 17:35:00|8609.8|8602.8|8615.8|8607.8|8615.8|8607.8|8609.8|8601.8|1
1616089200000|2021-03-18 17:40:00|8616.8|8608.8|8618.8|8611.8|8618.8|8611.8|8616.8|8608.8|3
1616089500000|2021-03-18 17:45:00|8617.8|8610.8|8616.8|8610.8|8618.8|8611.8|8615.8|8608.8|23
1616089800000|2021-03-18 17:50:00|8618.8|8612.8|8623.8|8616.8|8624.8|8618.8|8618.8|8612.8|82
1616090100000|2021-03-18 17:55:00|8624.8|8615.8|8624.8|8614.8|8625.8|8617.8|8623.8|8614.8|9
1616090400000|2021-03-18 18:00:00|8623.8|8615.8|8616.8|8607.8|8624.8|8615.8|8615.8|8606.8|0
1616090700000|2021-03-18 18:05:00|8615.8|8608.8|8616.8|8608.8|8618.8|8610.8|8615.8|8607.8|15
1616091000000|2021-03-18 18:10:00|8615.8|8607.8|8610.8|8600.8|8615.8|8607.8|8608.8|8600.8|7
1616091300000|2021-03-18 18:15:00|8609.8|8601.8|8603.8|8595.8|8609.8|8601.8|8603.8|8595.8|18
1616091600000|2021-03-18 18:20:00|8602.8|8596.8|8599.8|8593.8|8602.8|8596.8|8598.8|8590.8|3
1616091900000|2021-03-18 18:25:00|8597.8|8590.8|8595.8|8589.8|8598.8|8591.8|8595.8|8589.8|11
1616092200000|2021-03-18 18:30:00|8596.8|8590.8|8592.8|8584.8|8599.8|8592.8|8592.8|8583.8|20
1616092500000|2021-03-18 18:35:00|8591.8|8583.8|8585.8|8577.8|8591.8|8584.8|8585.8|8576.8|13
1616092800000|2021-03-18 18:40:00|8584.8|8576.8|8579.8|8569.8|8585.8|8577.8|8575.8|8568.8|9
1616093100000|2021-03-18 18:45:00|8580.8|8570.8|8592.8|8582.8|8593.8|8583.8|8580.8|8570.8|15
1616093400000|2021-03-18 18:50:00|8595.3|8583.3|8582.8|8570.8|8595.3|8583.8|8577.8|8568.8|25
1616093700000|2021-03-18 18:55:00|8581.8|8575.8|8582.4|8570.4|8584.8|8578.8|8577.8|8567.3|9
1616094000000|2021-03-18 19:00:00|8582.3|8570.3|8575.1|8563.1|8584.6|8572.6|8574.9|8562.9|0
1616094300000|2021-03-18 19:05:00|8575.3|8563.3|8577.3|8565.3|8579.2|8567.2|8569.4|8557.4|0
1616094600000|2021-03-18 19:10:00|8577.6|8565.6|8579.8|8567.8|8582.3|8570.3|8576.9|8564.9|0
1616094900000|2021-03-18 19:15:00|8579.7|8567.7|8573.2|8561.2|8579.8|8567.8|8570.6|8558.6|0
1616095200000|2021-03-18 19:20:00|8573.3|8561.3|8565.7|8553.7|8573.5|8561.5|8563.8|8551.8|0
1616095500000|2021-03-18 19:25:00|8565.8|8553.8|8575.7|8563.7|8575.7|8563.7|8565.5|8553.5|0
1616095800000|2021-03-18 19:30:00|8575.6|8563.6|8563.7|8551.7|8578.1|8566.1|8563.7|8551.7|17515
1616096100000|2021-03-18 19:35:00|8563.8|8551.8|8563.2|8551.2|8568.4|8556.4|8563.1|8551.1|0
1616096400000|2021-03-18 19:40:00|8563.3|8551.3|8556.4|8544.4|8563.5|8551.5|8554.3|8542.3|0
1616096700000|2021-03-18 19:45:00|8556.7|8544.7|8547.9|8535.9|8557|8545|8547.6|8535.6|0
1616097000000|2021-03-18 19:50:00|8547.8|8535.8|8556.6|8544.6|8559.7|8547.7|8547.4|8535.4|0
1616097300000|2021-03-18 19:55:00|8556.7|8544.7|8555.6|8543.6|8563.6|8551.6|8554.9|8542.9|0
1616097600000|2021-03-18 20:00:00|8555.3|8543.3|8567.7|8555.7|8567.7|8555.7|8555.3|8543.3|35030
1616097900000|2021-03-18 20:05:00|8567.6|8555.6|8572.1|8560.1|8576.4|8564.4|8567.3|8555.3|0
1616098200000|2021-03-18 20:10:00|8572|8560|8565|8553|8572|8560|8564.9|8552.9|0
1616098500000|2021-03-18 20:15:00|8564|8552|8563|8551|8565|8553|8561.1|8549.1|0
1616098800000|2021-03-18 20:20:00|8564|8552|8561.3|8549.3|8565.1|8553.1|8560.3|8548.3|0
1616099100000|2021-03-18 20:25:00|8563.2|8551.2|8563.2|8551.2|8563.2|8551.2|8563.2|8551.2|0
1616099400000|2021-03-18 20:30:00|8563.1|8551.1|8560.6|8548.6|8563.5|8551.5|8560.4|8548.4|0
1616099700000|2021-03-18 20:35:00|8560.5|8548.5|8558.6|8546.6|8560.6|8548.6|8558.5|8546.5|0
1616100000000|2021-03-18 20:40:00|8558.7|8546.7|8562.3|8550.3|8562.4|8550.4|8558.6|8546.6|0
1616100300000|2021-03-18 20:45:00|8562.2|8550.2|8561.9|8549.9|8562.4|8550.4|8561.9|8549.9|0
1616100600000|2021-03-18 20:50:00|8562|8550|8561.7|8549.7|8562|8550|8561.5|8549.5|0
1616100900000|2021-03-18 20:55:00|8561.8|8549.8|8563.8|8551.8|8565.7|8553.7|8559.9|8547.9|0
1616101200000|2021-03-18 21:00:00|8564.8|8552.8|8564.8|8552.8|8565.2|8553.2|8564.4|8552.4|0
1616101500000|2021-03-18 21:05:00|8565.2|8553.2|8565.2|8553.2|8565.2|8553.2|8564.4|8552.4|0
1616101800000|2021-03-18 21:10:00|8564.6|8552.6|8564.8|8552.8|8565|8553|8563.8|8551.8|0
1616102100000|2021-03-18 21:15:00|8564.6|8552.6|8565.4|8553.4|8565.6|8553.6|8564.6|8552.6|0
1616102400000|2021-03-18 21:20:00|8565.6|8553.6|8566|8554|8566.2|8554.2|8565.6|8553.6|0
1616102700000|2021-03-18 21:25:00|8566.2|8554.2|8567.3|8555.3|8567.9|8555.9|8566.2|8554.2|0
1616103000000|2021-03-18 21:30:00|8567.1|8555.1|8568.1|8556.1|8568.1|8556.1|8567.1|8555.1|0
1616103300000|2021-03-18 21:35:00|8568.3|8556.3|8567.7|8555.7|8568.3|8556.3|8567.5|8555.5|0
1616103600000|2021-03-18 21:40:00|8567.5|8555.5|8567.5|8555.5|8568.1|8556.1|8567.3|8555.3|0
1616103900000|2021-03-18 21:45:00|8567.3|8555.3|8567.5|8555.5|8567.7|8555.7|8567.3|8555.3|0
1616104200000|2021-03-18 21:50:00|8567.7|8555.7|8567.7|8555.7|8568.5|8556.5|8567.7|8555.7|0
1616104500000|2021-03-18 21:55:00|8567.6|8555.6|8566.8|8554.8|8568|8556|8566.6|8554.6|0
1616104800000|2021-03-18 22:00:00|8567|8555|8572.1|8560.1|8573|8561|8566.6|8554.6|0
1616105100000|2021-03-18 22:05:00|8572.2|8560.2|8570.7|8558.7|8574.1|8562.1|8569.2|8557.2|0
1616105400000|2021-03-18 22:10:00|8570.1|8558.1|8572.6|8560.6|8573.7|8561.7|8570.1|8558.1|0
1616105700000|2021-03-18 22:15:00|8573|8561|8574.6|8562.6|8575.9|8563.9|8572.6|8560.6|0
1616106000000|2021-03-18 22:20:00|8574.5|8562.5|8564.8|8552.8|8574.6|8562.6|8564.8|8552.8|0
1616106300000|2021-03-18 22:25:00|8564.7|8552.7|8565.4|8553.4|8566.8|8554.8|8560.5|8548.5|0
1616106600000|2021-03-18 22:30:00|8565.5|8553.5|8565.9|8553.9|8567.9|8555.9|8565.4|8553.4|0
1616106900000|2021-03-18 22:35:00|8566.3|8554.3|8562.5|8550.5|8566.3|8554.3|8561.4|8549.4|0
1616107200000|2021-03-18 22:40:00|8562.6|8550.6|8564.3|8552.3|8564.3|8552.3|8561.4|8549.4|0
1616107500000|2021-03-18 22:45:00|8564.1|8552.1|8561.4|8549.4|8566.3|8554.3|8560.5|8548.5|0
1616107800000|2021-03-18 22:50:00|8561.5|8549.5|8560.5|8548.5|8563.9|8551.9|8560.1|8548.1|0
1616108100000|2021-03-18 22:55:00|8560.3|8548.3|8556.1|8544.1|8560.3|8548.3|8556.1|8544.1|0
1616108400000|2021-03-18 23:00:00|8556|8544|8560.1|8548.1|8560.5|8548.5|8555.6|8543.6|0
1616108700000|2021-03-18 23:05:00|8560.5|8548.5|8560.5|8548.5|8562.5|8550.5|8560.1|8548.1|0
1616109000000|2021-03-18 23:10:00|8560.6|8548.6|8558.5|8546.5|8561.4|8549.4|8554.7|8542.7|0
1616109300000|2021-03-18 23:15:00|8558.1|8546.1|8561.4|8549.4|8561.9|8549.9|8556.7|8544.7|0
1616109600000|2021-03-18 23:20:00|8561.2|8549.2|8562.5|8550.5|8562.5|8550.5|8558.1|8546.1|0
1616109900000|2021-03-18 23:25:00|8561.9|8549.9|8566.8|8554.8|8567.2|8555.2|8560.5|8548.5|0
1616110200000|2021-03-18 23:30:00|8567.2|8555.2|8565.4|8553.4|8568.3|8556.3|8564.3|8552.3|0
1616110500000|2021-03-18 23:35:00|8565.5|8553.5|8564.8|8552.8|8565.9|8553.9|8564.3|8552.3|0
1616110800000|2021-03-18 23:40:00|8565.4|8553.4|8560.3|8548.3|8565.4|8553.4|8560.1|8548.1|0
1616111100000|2021-03-18 23:45:00|8560.5|8548.5|8559.6|8547.6|8561|8549|8557.8|8545.8|0
1616111400000|2021-03-18 23:50:00|8559.4|8547.4|8560.5|8548.5|8561.9|8549.9|8558.5|8546.5|0
1616111700000|2021-03-18 23:55:00|8560.7|8548.7|8561|8549|8563.9|8551.9|8560.1|8548.1|0
1616112000000|2021-03-19 00:00:00|8560.9|8548.9|8564.9|8552.9|8565.5|8553.5|8558.2|8546.2|0
1616112300000|2021-03-19 00:05:00|8565.5|8553.5|8569.8|8557.8|8570.2|8558.2|8564.4|8552.4|0
1616112600000|2021-03-19 00:10:00|8570|8558|8569.4|8557.4|8570.2|8558.2|8567.3|8555.3|0
1616112900000|2021-03-19 00:15:00|8569.6|8557.6|8566|8554|8570.4|8558.4|8562.8|8550.8|0
1616113200000|2021-03-19 00:20:00|8566.1|8554.1|8561.8|8549.8|8566.1|8554.1|8559.6|8547.6|0
1616113500000|2021-03-19 00:25:00|8561.7|8549.7|8570.4|8558.4|8570.4|8558.4|8561.7|8549.7|0
1616113800000|2021-03-19 00:30:00|8569.6|8557.6|8570.4|8558.4|8572.6|8560.6|8568.2|8556.2|0
1616114100000|2021-03-19 00:35:00|8569.6|8557.6|8568.1|8556.1|8572.5|8560.5|8568.1|8556.1|0
1616114400000|2021-03-19 00:40:00|8568.2|8556.2|8568.2|8556.2|8570.4|8558.4|8568.2|8556.2|0
1616114700000|2021-03-19 00:45:00|8568.3|8556.3|8570.4|8558.4|8570.5|8558.5|8568.2|8556.2|0
1616115000000|2021-03-19 00:50:00|8570.5|8558.5|8572.6|8560.6|8573.7|8561.7|8570.4|8558.4|0
1616115300000|2021-03-19 00:55:00|8572.2|8560.2|8572.5|8560.5|8572.6|8560.6|8570.4|8558.4|0
1616115600000|2021-03-19 01:00:00|8572.6|8560.6|8572.6|8560.6|8574.7|8562.7|8570.3|8558.3|0
1616115900000|2021-03-19 01:05:00|8573.4|8561.4|8572.6|8560.6|8575.8|8563.8|8572.6|8560.6|0
1616116200000|2021-03-19 01:10:00|8572.7|8560.7|8570.4|8558.4|8572.7|8560.7|8568.3|8556.3|0
1616116500000|2021-03-19 01:15:00|8569.6|8557.6|8572.6|8560.6|8572.6|8560.6|8568.2|8556.2|0
1616116800000|2021-03-19 01:20:00|8572.7|8560.7|8568.1|8556.1|8572.7|8560.7|8568.1|8556.1|0
1616117100000|2021-03-19 01:25:00|8568|8556|8568.1|8556.1|8568.2|8556.2|8565.9|8553.9|0
1616117400000|2021-03-19 01:30:00|8567.3|8555.3|8572.7|8560.7|8572.8|8560.8|8565.9|8553.9|0
1616117700000|2021-03-19 01:35:00|8572.6|8560.6|8573.6|8561.6|8573.7|8561.7|8570.5|8558.5|0
1616118000000|2021-03-19 01:40:00|8573.7|8561.7|8575.8|8563.8|8575.8|8563.8|8573.6|8561.6|0
1616118300000|2021-03-19 01:45:00|8575.7|8563.7|8575.7|8563.7|8578|8566|8575.7|8563.7|0
1616118600000|2021-03-19 01:50:00|8575.6|8563.6|8575.7|8563.7|8577.8|8565.8|8575.6|8563.6|0
1616118900000|2021-03-19 01:55:00|8575.8|8563.8|8575.8|8563.8|8575.8|8563.8|8575.7|8563.7|0
1616119200000|2021-03-19 02:00:00|8575.7|8563.7|8569.1|8557.1|8575.8|8563.8|8569|8557|0
1616119500000|2021-03-19 02:05:00|8569|8557|8568.9|8556.9|8569.1|8557.1|8568.9|8556.9|0
1616119800000|2021-03-19 02:10:00|8568.1|8556.1|8569|8557|8569|8557|8566.7|8554.7|0
1616120100000|2021-03-19 02:15:00|8568.2|8556.2|8564.6|8552.6|8569|8557|8564.6|8552.6|0
1616120400000|2021-03-19 02:20:00|8564.5|8552.5|8564.3|8552.3|8564.5|8552.5|8562.1|8550.1|0
1616120700000|2021-03-19 02:25:00|8564.4|8552.4|8568.5|8556.5|8568.5|8556.5|8564.3|8552.3|0
1616121000000|2021-03-19 02:30:00|8568.4|8556.4|8568.5|8556.5|8568.5|8556.5|8566.2|8554.2|0
1616121300000|2021-03-19 02:35:00|8568.4|8556.4|8570.6|8558.6|8570.7|8558.7|8568.4|8556.4|0
1616121600000|2021-03-19 02:40:00|8570.5|8558.5|8566|8554|8570.5|8558.5|8566|8554|0
1616121900000|2021-03-19 02:45:00|8566.1|8554.1|8568.6|8556.6|8568.6|8556.6|8566.1|8554.1|0
1616122200000|2021-03-19 02:50:00|8569.4|8557.4|8566.8|8554.8|8570.8|8558.8|8566.7|8554.7|0
1616122500000|2021-03-19 02:55:00|8566.7|8554.7|8565|8553|8566.8|8554.8|8565|8553|0
1616122800000|2021-03-19 03:00:00|8564.2|8552.2|8563.3|8551.3|8565.1|8553.1|8562.8|8550.8|0
1616123100000|2021-03-19 03:05:00|8563.4|8551.4|8561.1|8549.1|8563.4|8551.4|8561.1|8549.1|0
1616123400000|2021-03-19 03:10:00|8561.2|8549.2|8559.8|8547.8|8563.3|8551.3|8559.8|8547.8|0
1616123700000|2021-03-19 03:15:00|8559.9|8547.9|8562.1|8550.1|8562.1|8550.1|8559.8|8547.8|0
1616124000000|2021-03-19 03:20:00|8562.2|8550.2|8564.4|8552.4|8564.4|8552.4|8562.2|8550.2|0
1616124300000|2021-03-19 03:25:00|8564.5|8552.5|8564.5|8552.5|8566.7|8554.7|8564.4|8552.4|0
1616124600000|2021-03-19 03:30:00|8564.6|8552.6|8562.4|8550.4|8564.6|8552.6|8562.3|8550.3|0
1616124900000|2021-03-19 03:35:00|8562.5|8550.5|8563.9|8551.9|8564.6|8552.6|8562.5|8550.5|0
1616125200000|2021-03-19 03:40:00|8564.7|8552.7|8566.1|8554.1|8572.7|8560.7|8563.9|8551.9|0
1616125500000|2021-03-19 03:45:00|8566.2|8554.2|8561.8|8549.8|8568.3|8556.3|8561.6|8549.6|0
1616125800000|2021-03-19 03:50:00|8561.7|8549.7|8552.9|8540.9|8561.8|8549.8|8552.8|8540.8|0
1616126100000|2021-03-19 03:55:00|8552.8|8540.8|8550.7|8538.7|8552.9|8540.9|8548.5|8536.5|0
1616126400000|2021-03-19 04:00:00|8550.8|8538.8|8550.7|8538.7|8552.9|8540.9|8548.5|8536.5|0
1616126700000|2021-03-19 04:05:00|8549.9|8537.9|8555.1|8543.1|8555.1|8543.1|8548.5|8536.5|0
1616127000000|2021-03-19 04:10:00|8555|8543|8557.3|8545.3|8557.3|8545.3|8552.9|8540.9|0
1616127300000|2021-03-19 04:15:00|8557.2|8545.2|8559.5|8547.5|8563.9|8551.9|8557.2|8545.2|0
1616127600000|2021-03-19 04:20:00|8560.3|8548.3|8561.7|8549.7|8561.8|8549.8|8559.5|8547.5|0
1616127900000|2021-03-19 04:25:00|8561.8|8549.8|8561.8|8549.8|8561.8|8549.8|8561.7|8549.7|0
1616128200000|2021-03-19 04:30:00|8562.2|8550.2|8561.8|8549.8|8564|8552|8561.7|8549.7|0
1616128500000|2021-03-19 04:35:00|8561.9|8549.9|8561.7|8549.7|8561.9|8549.9|8559.5|8547.5|0
1616128800000|2021-03-19 04:40:00|8560.9|8548.9|8559.6|8547.6|8561.8|8549.8|8559.5|8547.5|0
1616129100000|2021-03-19 04:45:00|8559.7|8547.7|8559.6|8547.6|8560.7|8548.7|8559.6|8547.6|0
1616129400000|2021-03-19 04:50:00|8561.7|8549.7|8562|8550|8562|8550|8559.6|8547.6|0
1616129700000|2021-03-19 04:55:00|8561.9|8549.9|8561.9|8549.9|8562|8550|8561.9|8549.9|0
1616130000000|2021-03-19 05:00:00|8562|8550|8562|8550|8564.2|8552.2|8561.9|8549.9|0
1616130300000|2021-03-19 05:05:00|8562.8|8550.8|8562|8550|8564.2|8552.2|8562|8550|0
1616130600000|2021-03-19 05:10:00|8561.2|8549.2|8559.7|8547.7|8562|8550|8557.5|8545.5|0
1616130900000|2021-03-19 05:15:00|8558.9|8546.9|8557.4|8545.4|8559.8|8547.8|8557.3|8545.3|0
1616131200000|2021-03-19 05:20:00|8557.3|8545.3|8555.1|8543.1|8557.4|8545.4|8555|8543|0
1616131500000|2021-03-19 05:25:00|8555|8543|8555.1|8543.1|8557.2|8545.2|8555|8543|0
1616131800000|2021-03-19 05:30:00|8555|8543|8555.2|8543.2|8555.2|8543.2|8552.7|8540.7|0
1616132100000|2021-03-19 05:35:00|8555.1|8543.1|8557.2|8545.2|8557.4|8545.4|8555.1|8543.1|0
1616132400000|2021-03-19 05:40:00|8557.3|8545.3|8555|8543|8557.3|8545.3|8552.9|8540.9|0
1616132700000|2021-03-19 05:45:00|8555.1|8543.1|8557.3|8545.3|8557.3|8545.3|8555.1|8543.1|0
1616133000000|2021-03-19 05:50:00|8556.5|8544.5|8559.5|8547.5|8559.5|8547.5|8555.1|8543.1|0
1616133300000|2021-03-19 05:55:00|8559.4|8547.4|8559.5|8547.5|8561.7|8549.7|8557.2|8545.2|0
1616133600000|2021-03-19 06:00:00|8559.4|8547.4|8552.5|8540.5|8559.5|8547.5|8552.5|8540.5|0
1616133900000|2021-03-19 06:05:00|8552.4|8540.4|8550.3|8538.3|8552.5|8540.5|8550.2|8538.2|0
1616134200000|2021-03-19 06:10:00|8550.2|8538.2|8541.4|8529.4|8550.3|8538.3|8541.3|8529.3|0
1616134500000|2021-03-19 06:15:00|8542.2|8530.2|8541.5|8529.5|8543.6|8531.6|8539.3|8527.3|0
1616134800000|2021-03-19 06:20:00|8541.9|8529.9|8545.8|8533.8|8546|8534|8541.4|8529.4|0
1616135100000|2021-03-19 06:25:00|8545.9|8533.9|8548.1|8536.1|8548.1|8536.1|8544.7|8532.7|0
1616135400000|2021-03-19 06:30:00|8548|8536|8550.4|8538.4|8552.6|8540.6|8548|8536|0
1616135700000|2021-03-19 06:35:00|8550.5|8538.5|8550.3|8538.3|8550.5|8538.5|8550.3|8538.3|0
1616136000000|2021-03-19 06:40:00|8550.2|8538.2|8550.5|8538.5|8552.5|8540.5|8550.2|8538.2|0
1616136300000|2021-03-19 06:45:00|8550.4|8538.4|8557.2|8545.2|8557.3|8545.3|8550.4|8538.4|0
1616136600000|2021-03-19 06:50:00|8557.3|8545.3|8559.5|8547.5|8559.7|8547.7|8557.2|8545.2|0
1616136900000|2021-03-19 06:55:00|8559.4|8547.4|8559.5|8547.5|8559.6|8547.6|8559.4|8547.4|0
1616137200000|2021-03-19 07:00:00|8559.2|8547.2|8571.3|8566.3|8581.3|8576.3|8559.2|8547.2|103
1616137500000|2021-03-19 07:05:00|8572.3|8567.3|8577.8|8572.8|8578.3|8573.3|8571.3|8566.3|15
1616137800000|2021-03-19 07:10:00|8576.8|8571.8|8581.8|8576.8|8581.8|8576.8|8574.8|8569.8|34
1616138100000|2021-03-19 07:15:00|8582.3|8577.3|8586.3|8581.3|8587.8|8582.8|8580.3|8575.3|4
1616138400000|2021-03-19 07:20:00|8585.8|8580.8|8583.8|8578.8|8586.8|8581.8|8580.3|8575.3|14
1616138700000|2021-03-19 07:25:00|8584.3|8579.3|8579.8|8574.8|8586.3|8581.3|8577.8|8572.8|5
1616139000000|2021-03-19 07:30:00|8579.3|8574.3|8577.8|8572.8|8583.8|8578.8|8575.8|8570.8|16
1616139300000|2021-03-19 07:35:00|8578.3|8573.3|8566.8|8561.8|8578.3|8573.3|8566.8|8561.8|23
1616139600000|2021-03-19 07:40:00|8565.8|8560.8|8565.3|8560.3|8569.3|8564.3|8562.8|8557.8|25
1616139900000|2021-03-19 07:45:00|8564.8|8559.8|8571.8|8566.8|8573.3|8568.3|8564.8|8559.8|15
1616140200000|2021-03-19 07:50:00|8572.3|8567.3|8566.3|8561.3|8574.3|8569.3|8562.8|8557.8|48
1616140500000|2021-03-19 07:55:00|8569.8|8564.8|8559.3|8554.3|8572.3|8567.3|8559.3|8554.3|40
1616140800000|2021-03-19 08:00:00|8558.3|8553.3|8547.8|8542.8|8559.3|8554.3|8533.3|8528.3|500
1616141100000|2021-03-19 08:05:00|8547.3|8542.3|8563.8|8558.8|8566.3|8561.3|8544.8|8539.8|249
1616141400000|2021-03-19 08:10:00|8563.3|8558.3|8557.8|8552.8|8569.8|8564.8|8547.3|8542.3|164
1616141700000|2021-03-19 08:15:00|8558.3|8553.3|8570.3|8565.3|8572.3|8567.3|8550.3|8545.3|129
1616142000000|2021-03-19 08:20:00|8570.8|8565.8|8568.3|8563.3|8578.3|8573.3|8567.8|8562.8|140
1616142300000|2021-03-19 08:25:00|8568.8|8563.8|8586.8|8581.8|8592.8|8587.8|8567.8|8562.8|140
1616142600000|2021-03-19 08:30:00|8587.3|8582.3|8571.8|8566.8|8594.3|8589.3|8569.8|8564.8|116
1616142900000|2021-03-19 08:35:00|8572.3|8567.3|8568.8|8563.8|8577.8|8572.8|8563.8|8558.8|60
1616143200000|2021-03-19 08:40:00|8568.3|8563.3|8554.8|8549.8|8571.8|8566.8|8552.8|8547.8|87
1616143500000|2021-03-19 08:45:00|8554.3|8549.3|8548.8|8543.8|8560.8|8555.8|8548.3|8543.3|49
1616143800000|2021-03-19 08:50:00|8549.3|8544.3|8555.8|8550.8|8558.8|8553.8|8548.3|8543.3|49
1616144100000|2021-03-19 08:55:00|8555.3|8550.3|8553.3|8548.3|8558.8|8553.8|8551.8|8546.8|39
1616144400000|2021-03-19 09:00:00|8553.8|8548.8|8553.8|8548.8|8557.3|8552.3|8551.8|8546.8|65
1616144700000|2021-03-19 09:05:00|8553.3|8548.3|8550.3|8545.3|8555.8|8550.8|8548.3|8543.3|37
1616145000000|2021-03-19 09:10:00|8550.8|8545.8|8561.8|8556.8|8562.8|8557.8|8549.8|8544.8|45
1616145300000|2021-03-19 09:15:00|8562.3|8557.3|8566.8|8561.8|8569.8|8564.8|8560.3|8555.3|99
1616145600000|2021-03-19 09:20:00|8567.3|8562.3|8570.3|8565.3|8570.3|8565.3|8558.8|8553.8|42
1616145900000|2021-03-19 09:25:00|8569.8|8564.8|8556.3|8551.3|8572.8|8567.8|8556.3|8551.3|115
1616146200000|2021-03-19 09:30:00|8556.8|8551.8|8559.8|8554.8|8562.3|8557.3|8552.8|8547.8|42
1616146500000|2021-03-19 09:35:00|8559.3|8554.3|8551.8|8546.8|8559.3|8554.3|8549.8|8544.8|38
1616146800000|2021-03-19 09:40:00|8551.3|8546.3|8549.3|8544.3|8555.3|8550.3|8545.3|8540.3|63
1616147100000|2021-03-19 09:45:00|8549.8|8544.8|8546.3|8541.3|8557.8|8552.8|8544.8|8539.8|55
1616147400000|2021-03-19 09:50:00|8546.8|8541.8|8539.8|8534.8|8547.3|8542.3|8535.3|8530.3|74
1616147700000|2021-03-19 09:55:00|8540.3|8535.3|8546.3|8541.3|8548.8|8543.8|8539.3|8534.3|40
1616148000000|2021-03-19 10:00:00|8546.8|8541.8|8554.3|8549.3|8554.3|8549.3|8545.3|8540.3|156
1616148300000|2021-03-19 10:05:00|8553.8|8548.8|8563.8|8558.8|8565.3|8560.3|8549.3|8544.3|167
1616148600000|2021-03-19 10:10:00|8563.3|8558.3|8545.3|8540.3|8565.8|8560.8|8545.3|8540.3|94
1616148900000|2021-03-19 10:15:00|8545.8|8540.8|8544.3|8539.3|8549.8|8544.8|8535.8|8530.8|118
1616149200000|2021-03-19 10:20:00|8544.8|8539.8|8545.8|8540.8|8549.3|8544.3|8540.8|8535.8|56
1616149500000|2021-03-19 10:25:00|8546.3|8541.3|8557.3|8552.3|8558.8|8553.8|8542.8|8537.8|29
1616149800000|2021-03-19 10:30:00|8557.8|8552.8|8557.8|8552.8|8563.8|8558.8|8554.8|8549.8|36
1616150100000|2021-03-19 10:35:00|8558.3|8553.3|8563.8|8558.8|8566.8|8561.8|8558.3|8553.3|21
1616150400000|2021-03-19 10:40:00|8564.3|8559.3|8574.8|8569.8|8574.8|8569.8|8564.3|8559.3|79
1616150700000|2021-03-19 10:45:00|8575.3|8570.3|8575.8|8570.8|8579.8|8574.8|8569.3|8564.3|49
1616151000000|2021-03-19 10:50:00|8575.3|8570.3|8566.8|8561.8|8590.3|8585.3|8565.8|8560.8|208
1616151300000|2021-03-19 10:55:00|8566.3|8561.3|8563.3|8558.3|8569.3|8564.3|8554.8|8549.8|144
1616151600000|2021-03-19 11:00:00|8562.8|8557.8|8560.8|8555.8|8567.8|8562.8|8556.8|8551.8|96
1616151900000|2021-03-19 11:05:00|8560.3|8555.3|8550.8|8545.8|8560.3|8555.3|8548.8|8543.8|57
1616152200000|2021-03-19 11:10:00|8551.3|8546.3|8547.8|8542.8|8551.8|8546.8|8545.3|8540.3|43
1616152500000|2021-03-19 11:15:00|8547.3|8542.3|8544.8|8539.8|8548.8|8543.8|8540.3|8535.3|50
1616152800000|2021-03-19 11:20:00|8544.3|8539.3|8534.8|8529.8|8544.3|8539.3|8534.8|8529.8|107
1616153100000|2021-03-19 11:25:00|8534.3|8529.3|8534.8|8529.8|8537.8|8532.8|8528.8|8523.8|83
1616153400000|2021-03-19 11:30:00|8535.3|8530.3|8539.8|8534.8|8540.8|8535.8|8533.3|8528.3|164
1616153700000|2021-03-19 11:35:00|8539.3|8534.3|8537.8|8532.8|8539.8|8534.8|8536.8|8531.8|50
1616154000000|2021-03-19 11:40:00|8537.3|8532.3|8533.3|8528.3|8539.3|8534.3|8531.3|8526.3|108
1616154300000|2021-03-19 11:45:00|8532.8|8527.8|8540.8|8535.8|8540.8|8535.8|8532.3|8527.3|93
1616154600000|2021-03-19 11:50:00|8540.3|8535.3|8537.8|8532.8|8540.8|8535.8|8533.8|8528.8|38
1616154900000|2021-03-19 11:55:00|8538.3|8533.3|8539.8|8534.8|8539.8|8534.8|8532.3|8527.3|46
1616155200000|2021-03-19 12:00:00|8539.3|8534.3|8541.8|8536.8|8543.3|8538.3|8535.8|8530.8|100
1616155500000|2021-03-19 12:05:00|8541.3|8536.3|8539.3|8534.3|8544.3|8539.3|8538.8|8533.8|125
1616155800000|2021-03-19 12:10:00|8538.8|8533.8|8532.8|8527.8|8539.3|8534.3|8532.8|8527.8|34
1616156100000|2021-03-19 12:15:00|8532.3|8527.3|8539.8|8534.8|8540.3|8535.3|8532.3|8527.3|29
1616156400000|2021-03-19 12:20:00|8539.3|8534.3|8542.3|8537.3|8542.8|8537.8|8536.8|8531.8|44
1616156700000|2021-03-19 12:25:00|8541.3|8536.3|8532.8|8527.8|8541.3|8536.3|8528.8|8523.8|142
1616157000000|2021-03-19 12:30:00|8533.3|8528.3|8544.3|8539.3|8545.8|8540.8|8533.3|8528.3|262
1616157300000|2021-03-19 12:35:00|8544.8|8539.8|8549.8|8544.8|8549.8|8544.8|8542.8|8537.8|20
1616157600000|2021-03-19 12:40:00|8550.2|8545.2|8555.2|8550.2|8557.2|8552.2|8548.2|8543.2|43
1616157900000|2021-03-19 12:45:00|8555.7|8550.7|8553.2|8548.2|8558.2|8553.2|8553.2|8548.2|34
1616158200000|2021-03-19 12:50:00|8552.7|8547.7|8552.2|8547.2|8554.2|8549.2|8550.2|8545.2|12
1616158500000|2021-03-19 12:55:00|8551.7|8546.7|8548.2|8543.2|8555.7|8550.7|8548.2|8543.2|24
1616158800000|2021-03-19 13:00:00|8547.7|8542.7|8541.2|8536.2|8553.7|8548.7|8530.7|8525.7|327
1616159100000|2021-03-19 13:05:00|8540.7|8535.7|8533.2|8528.2|8545.2|8540.2|8531.2|8526.2|60
1616159400000|2021-03-19 13:10:00|8532.7|8527.7|8529.2|8524.2|8536.2|8531.2|8527.7|8522.7|100
1616159700000|2021-03-19 13:15:00|8528.7|8523.7|8530.2|8525.2|8534.2|8529.2|8528.7|8523.7|53
1616160000000|2021-03-19 13:20:00|8530.7|8525.7|8521.2|8516.2|8531.2|8526.2|8521.2|8516.2|51
1616160300000|2021-03-19 13:25:00|8520.7|8515.7|8514.2|8509.2|8525.2|8520.2|8514.2|8509.2|217
1616160600000|2021-03-19 13:30:00|8515.7|8510.7|8513.2|8508.2|8517.7|8512.7|8508.2|8503.2|190
1616160900000|2021-03-19 13:35:00|8512.7|8507.7|8500.2|8495.2|8516.2|8511.2|8499.7|8494.7|179
1616161200000|2021-03-19 13:40:00|8499.7|8494.7|8486.2|8481.2|8503.2|8498.2|8480.7|8475.7|201
1616161500000|2021-03-19 13:45:00|8485.7|8480.7|8474.2|8469.2|8488.7|8483.7|8471.2|8466.2|285
1616161800000|2021-03-19 13:50:00|8473.2|8468.2|8493.7|8488.7|8503.2|8498.2|8471.7|8466.7|195
1616162100000|2021-03-19 13:55:00|8493.2|8488.2|8495.2|8490.2|8497.7|8492.7|8479.2|8474.2|124
1616162400000|2021-03-19 14:00:00|8494.7|8489.7|8495.2|8490.2|8498.7|8493.7|8485.2|8480.2|88
1616162700000|2021-03-19 14:05:00|8494.7|8489.7|8500.7|8495.7|8500.7|8495.7|8487.2|8482.2|116
1616163000000|2021-03-19 14:10:00|8501.2|8496.2|8500.7|8495.7|8502.2|8497.2|8491.7|8486.7|87
1616163300000|2021-03-19 14:15:00|8500.2|8495.2|8501.2|8496.2|8504.2|8499.2|8492.7|8487.7|80
1616163600000|2021-03-19 14:20:00|8502.2|8497.2|8505.2|8500.2|8511.2|8506.2|8500.7|8495.7|68
1616163900000|2021-03-19 14:25:00|8505.7|8500.7|8499.2|8494.2|8505.7|8500.7|8496.2|8491.2|125
1616164200000|2021-03-19 14:30:00|8499.7|8494.7|8491.2|8486.2|8503.2|8498.2|8486.7|8481.7|72
1616164500000|2021-03-19 14:35:00|8491.7|8486.7|8499.7|8494.7|8499.7|8494.7|8491.2|8486.2|37
1616164800000|2021-03-19 14:40:00|8500.2|8495.2|8502.2|8497.2|8506.7|8501.7|8493.7|8488.7|59
1616165100000|2021-03-19 14:45:00|8502.7|8497.7|8506.7|8501.7|8512.7|8507.7|8501.2|8496.2|49
1616165400000|2021-03-19 14:50:00|8507.2|8502.2|8514.2|8509.2|8515.2|8510.2|8506.2|8501.2|89
1616165700000|2021-03-19 14:55:00|8514.7|8509.7|8515.2|8510.2|8518.7|8513.7|8510.2|8505.2|67
1616166000000|2021-03-19 15:00:00|8515.7|8510.7|8501.7|8496.7|8515.7|8510.7|8500.2|8495.2|121
1616166300000|2021-03-19 15:05:00|8500.2|8495.2|8509.7|8504.7|8510.7|8505.7|8500.2|8495.2|106
1616166600000|2021-03-19 15:10:00|8510.5|8505.5|8506.5|8501.5|8513.5|8508.5|8506.5|8501.5|149
1616166900000|2021-03-19 15:15:00|8506|8501|8497.5|8492.5|8507.5|8502.5|8494|8489|338
1616167200000|2021-03-19 15:20:00|8496.5|8491.5|8483.5|8478.5|8497.5|8492.5|8483|8478|173
1616167500000|2021-03-19 15:25:00|8483|8478|8475.5|8470.5|8488|8483|8472.5|8467.5|202
1616167800000|2021-03-19 15:30:00|8475|8470|8487|8482|8492.5|8487.5|8471|8466|183
1616168100000|2021-03-19 15:35:00|8487.5|8482.5|8495.5|8490.5|8499.5|8494.5|8486.5|8481.5|175
1616168400000|2021-03-19 15:40:00|8496|8491|8506|8501|8506|8501|8495.5|8490.5|97
1616168700000|2021-03-19 15:45:00|8506.5|8501.5|8507|8502|8511|8506|8505|8500|50
1616169000000|2021-03-19 15:50:00|8506.5|8501.5|8519|8514|8520.5|8515.5|8505.5|8500.5|100
1616169300000|2021-03-19 15:55:00|8519.5|8514.5|8517|8512|8522.5|8517.5|8516.5|8511.5|53
1616169600000|2021-03-19 16:00:00|8517.5|8512.5|8519|8514|8524|8519|8515.5|8510.5|78
1616169900000|2021-03-19 16:05:00|8518.5|8513.5|8515|8510|8519.5|8514.5|8514.5|8509.5|63
1616170200000|2021-03-19 16:10:00|8514|8509|8512|8507|8517|8512|8510|8505|158
1616170500000|2021-03-19 16:15:00|8512.5|8507.5|8518|8513|8519.5|8514.5|8512.5|8507.5|91
1616170800000|2021-03-19 16:20:00|8517|8512|8518.5|8513.5|8519.5|8514.5|8513|8508|111
1616171100000|2021-03-19 16:25:00|8518|8513|8518|8513|8523|8518|8515.5|8510.5|189
1616171400000|2021-03-19 16:30:00|8519|8512|8497|8490|8521|8514|8497|8490|611
1616171700000|2021-03-19 16:35:00|8494|8489|8489|8483|8495|8490|8480|8473|434
1616172000000|2021-03-19 16:40:00|8488|8482|8499|8493|8500|8493|8487|8481|138
1616172300000|2021-03-19 16:45:00|8500|8494|8506|8500|8508|8501|8499|8493|119
1616172600000|2021-03-19 16:50:00|8505|8499|8508|8501|8510|8503|8505|8498|28
1616172900000|2021-03-19 16:55:00|8509|8502|8511|8505|8512|8505|8507|8501|12
1616173200000|2021-03-19 17:00:00|8512|8504|8506|8499|8512|8504|8505|8498|23
1616173500000|2021-03-19 17:05:00|8505|8498|8506|8498|8506|8499|8501|8494|6
1616173800000|2021-03-19 17:10:00|8507|8499|8513|8506|8513|8506|8505|8498|1
1616174100000|2021-03-19 17:15:00|8512|8505|8512|8505|8513|8507|8508|8501|18
1616174400000|2021-03-19 17:20:00|8511|8504|8511|8505|8512|8506|8509|8503|11
1616174700000|2021-03-19 17:25:00|8512|8506|8512|8506|8513|8506|8509|8502|16
1616175000000|2021-03-19 17:30:00|8513|8505|8511|8504|8513|8507|8510|8504|21
1616175300000|2021-03-19 17:35:00|8512|8505|8511|8504|8512|8505|8507|8500|17
1616175600000|2021-03-19 17:40:00|8513|8506|8511|8504|8514|8507|8510|8504|29
1616175900000|2021-03-19 17:45:00|8512|8505|8511|8503|8514|8506|8508|8502|34
1616176200000|2021-03-19 17:50:00|8512|8506|8515|8509|8516|8509|8512|8505|22
1616176500000|2021-03-19 17:55:00|8514|8508|8515|8507|8515|8509|8510|8503|17
1616176800000|2021-03-19 18:00:00|8516|8508|8513|8505|8518|8511|8513|8505|5
1616177100000|2021-03-19 18:05:00|8514|8506|8506|8499|8515|8507|8506|8499|6
1616177400000|2021-03-19 18:10:00|8505|8498|8511|8503|8511|8503|8505|8498|3
1616177700000|2021-03-19 18:15:00|8512|8504|8506|8498|8514|8505|8506|8498|32
1616178000000|2021-03-19 18:20:00|8507|8499|8509|8501|8509|8502|8504|8496|3
1616178300000|2021-03-19 18:25:00|8508|8500|8511|8503|8511|8503|8507|8500|3
1616178600000|2021-03-19 18:30:00|8512|8504|8515|8507|8515|8507|8511|8504|3
1616178900000|2021-03-19 18:35:00|8516|8508|8516|8509|8518|8511|8515|8508|6
1616179200000|2021-03-19 18:40:00|8517|8510|8516|8509|8518|8510|8514|8508|4
1616179500000|2021-03-19 18:45:00|8517|8508|8517|8509|8517|8509|8515|8508|2
1616179800000|2021-03-19 18:50:00|8518|8510|8515|8507|8518|8510|8515|8507|6
1616180100000|2021-03-19 18:55:00|8516|8509|8521.3|8509.3|8521.3|8509.3|8513|8506|8
1616180400000|2021-03-19 19:00:00|8521.4|8509.4|8515.9|8503.9|8521.6|8509.6|8515.8|8503.8|0
1616180700000|2021-03-19 19:05:00|8515.8|8503.8|8514.7|8502.7|8517.3|8505.3|8513.7|8501.7|0
1616181000000|2021-03-19 19:10:00|8514.8|8502.8|8514.4|8502.4|8519.1|8507.1|8514.4|8502.4|0
1616181300000|2021-03-19 19:15:00|8514.5|8502.5|8512.4|8500.4|8516.9|8504.9|8512.2|8500.2|0
1616181600000|2021-03-19 19:20:00|8512.5|8500.5|8514|8502|8514.8|8502.8|8511.8|8499.8|0
1616181900000|2021-03-19 19:25:00|8513.9|8501.9|8516.5|8504.5|8516.7|8504.7|8511.8|8499.8|0
1616182200000|2021-03-19 19:30:00|8516.6|8504.6|8521|8509|8521|8509|8513.9|8501.9|0
1616182500000|2021-03-19 19:35:00|8520.9|8508.9|8520.8|8508.8|8523.7|8511.7|8518.9|8506.9|0
1616182800000|2021-03-19 19:40:00|8520.7|8508.7|8521.1|8509.1|8521.6|8509.6|8519|8507|0
1616183100000|2021-03-19 19:45:00|8521|8509|8516.2|8504.2|8521.5|8509.5|8511.8|8499.8|0
1616183400000|2021-03-19 19:50:00|8515.9|8503.9|8513.9|8501.9|8521.5|8509.5|8511.3|8499.3|0
1616183700000|2021-03-19 19:55:00|8513.8|8501.8|8502.9|8490.9|8514.3|8502.3|8501.8|8489.8|0
1616184000000|2021-03-19 20:00:00|8503|8491|8505.5|8493.5|8507.8|8495.8|8502.8|8490.8|0
1616184300000|2021-03-19 20:05:00|8505.4|8493.4|8505.1|8493.1|8505.5|8493.5|8502.8|8490.8|0
1616184600000|2021-03-19 20:10:00|8505.2|8493.2|8502.5|8490.5|8507|8495|8502.4|8490.4|0
1616184900000|2021-03-19 20:15:00|8504.4|8492.4|8504.5|8492.5|8504.5|8492.5|8502.6|8490.6|0
1616185800000|2021-03-19 20:30:00|8504.6|8492.6|8509.3|8497.3|8509.3|8497.3|8504.4|8492.4|0
1616186100000|2021-03-19 20:35:00|8509.2|8497.2|8507.1|8495.1|8509.3|8497.3|8507|8495|0
1616186400000|2021-03-19 20:40:00|8507.2|8495.2|8506.9|8494.9|8509.1|8497.1|8506.7|8494.7|0
1616186700000|2021-03-19 20:45:00|8507|8495|8508.9|8496.9|8509|8497|8507|8495|0
1616187000000|2021-03-19 20:50:00|8508.8|8496.8|8508.8|8496.8|8508.9|8496.9|8506.8|8494.8|0
1616187300000|2021-03-19 20:55:00|8508.9|8496.9|8507|8495|8509.9|8497.9|8504.8|8492.8|0
1616187600000|2021-03-19 21:00:00|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|8506.9|8494.9|0
1616364000000|2021-03-21 22:00:00|8493.5|8481.5|8496|8484|8496|8484|8491.7|8479.7|0
1616364300000|2021-03-21 22:05:00|8496.4|8484.4|8500.8|8488.8|8501.7|8489.7|8496.4|8484.4|0
1616364600000|2021-03-21 22:10:00|8500.4|8488.4|8494.2|8482.2|8500.8|8488.8|8493.1|8481.1|0
1616364900000|2021-03-21 22:15:00|8494|8482|8495.5|8483.5|8497.1|8485.1|8493.5|8481.5|0
1616365200000|2021-03-21 22:20:00|8495.1|8483.1|8491.3|8479.3|8495.1|8483.1|8491.1|8479.1|0
1616365500000|2021-03-21 22:25:00|8491.7|8479.7|8495.3|8483.3|8497.1|8485.1|8491.7|8479.7|0
1616365800000|2021-03-21 22:30:00|8495.7|8483.7|8494.4|8482.4|8496.8|8484.8|8492.9|8480.9|0
1616366100000|2021-03-21 22:35:00|8494.5|8482.5|8494.9|8482.9|8496.4|8484.4|8494|8482|0
1616366400000|2021-03-21 22:40:00|8495.3|8483.3|8500.2|8488.2|8500.6|8488.6|8495.3|8483.3|0
1616366700000|2021-03-21 22:45:00|8500.6|8488.6|8501.1|8489.1|8502.2|8490.2|8500.6|8488.6|0
1616367000000|2021-03-21 22:50:00|8501|8489|8500.2|8488.2|8501|8489|8499.3|8487.3|0
1616367300000|2021-03-21 22:55:00|8500.6|8488.6|8501.7|8489.7|8501.7|8489.7|8500.6|8488.6|0
1616367600000|2021-03-21 23:00:00|8501.8|8489.8|8505.3|8493.3|8505.5|8493.5|8501.3|8489.3|0
1616367900000|2021-03-21 23:05:00|8505.5|8493.5|8503.3|8491.3|8505.9|8493.9|8502.6|8490.6|0
1616368200000|2021-03-21 23:10:00|8503.2|8491.2|8504.9|8492.9|8506.1|8494.1|8501.9|8489.9|0
1616368500000|2021-03-21 23:15:00|8504.7|8492.7|8505.6|8493.6|8505.6|8493.6|8504.3|8492.3|0
1616368800000|2021-03-21 23:20:00|8505.2|8493.2|8507.6|8495.6|8508.9|8496.9|8505.2|8493.2|0
1616369100000|2021-03-21 23:25:00|8507.4|8495.4|8509.6|8497.6|8509.6|8497.6|8506.7|8494.7|0
1616369400000|2021-03-21 23:30:00|8509|8497|8508.1|8496.1|8509.6|8497.6|8507.2|8495.2|0
1616369700000|2021-03-21 23:35:00|8508.3|8496.3|8510.1|8498.1|8511|8499|8504.7|8492.7|0
1616370000000|2021-03-21 23:40:00|8510|8498|8509.4|8497.4|8510.1|8498.1|8507.9|8495.9|0
1616370300000|2021-03-21 23:45:00|8508.8|8496.8|8504.5|8492.5|8509.4|8497.4|8504.5|8492.5|0
1616370600000|2021-03-21 23:50:00|8504.6|8492.6|8503.5|8491.5|8505.4|8493.4|8502.6|8490.6|0
1616370900000|2021-03-21 23:55:00|8503.4|8491.4|8506.1|8494.1|8507|8495|8502.6|8490.6|0
1616371200000|2021-03-22 00:00:00|8506.5|8494.5|8506.8|8494.8|8508.1|8496.1|8501.5|8489.5|0
1616371500000|2021-03-22 00:05:00|8506.7|8494.7|8502.8|8490.8|8507.2|8495.2|8501.9|8489.9|0
1616371800000|2021-03-22 00:10:00|8502.3|8490.3|8505.7|8493.7|8507.7|8495.7|8502.3|8490.3|0
1616372100000|2021-03-22 00:15:00|8505.9|8493.9|8502.9|8490.9|8505.9|8493.9|8494.5|8482.5|0
1616372400000|2021-03-22 00:20:00|8502.8|8490.8|8498.6|8486.6|8502.8|8490.8|8496.4|8484.4|0
1616372700000|2021-03-22 00:25:00|8498.5|8486.5|8495.2|8483.2|8498.6|8486.6|8491.9|8479.9|0
1616373000000|2021-03-22 00:30:00|8494.8|8482.8|8491.9|8479.9|8494.8|8482.8|8491.9|8479.9|0
1616373300000|2021-03-22 00:35:00|8491.8|8479.8|8496.3|8484.3|8496.4|8484.4|8491.8|8479.8|0
1616373600000|2021-03-22 00:40:00|8495.5|8483.5|8493|8481|8496.4|8484.4|8491.9|8479.9|0
1616373900000|2021-03-22 00:45:00|8492.6|8480.6|8493.1|8481.1|8494.3|8482.3|8492|8480|0
1616374200000|2021-03-22 00:50:00|8493.5|8481.5|8495.4|8483.4|8496.4|8484.4|8492|8480|0
1616374500000|2021-03-22 00:55:00|8494.6|8482.6|8488.9|8476.9|8494.6|8482.6|8488.8|8476.8|0
1616374800000|2021-03-22 01:00:00|8488.8|8476.8|8488|8476|8490.1|8478.1|8485.6|8473.6|0
1616375100000|2021-03-22 01:05:00|8488.8|8476.8|8489|8477|8492.3|8480.3|8488|8476|0
1616375400000|2021-03-22 01:10:00|8490.1|8478.1|8481.2|8469.2|8490.1|8478.1|8481.1|8469.1|0
1616375700000|2021-03-22 01:15:00|8481.1|8469.1|8479|8467|8483.3|8471.3|8476.8|8464.8|0
1616376000000|2021-03-22 01:20:00|8478.9|8466.9|8475.8|8463.8|8479.1|8467.1|8475.7|8463.7|0
1616376300000|2021-03-22 01:25:00|8475.7|8463.7|8480.2|8468.2|8482.3|8470.3|8475.7|8463.7|0
1616376600000|2021-03-22 01:30:00|8479.2|8467.2|8477.3|8465.3|8481.5|8469.5|8477.2|8465.2|0
1616376900000|2021-03-22 01:35:00|8478.1|8466.1|8479.8|8467.8|8482.9|8470.9|8478.1|8466.1|0
1616377200000|2021-03-22 01:40:00|8479.7|8467.7|8482|8470|8482|8470|8479.7|8467.7|0
1616377500000|2021-03-22 01:45:00|8482.1|8470.1|8490.8|8478.8|8490.9|8478.9|8482|8470|0
1616377800000|2021-03-22 01:50:00|8490.9|8478.9|8489.3|8477.3|8490.9|8478.9|8486.6|8474.6|0
1616378100000|2021-03-22 01:55:00|8489.4|8477.4|8491.6|8479.6|8495.9|8483.9|8489.4|8477.4|0
1616378400000|2021-03-22 02:00:00|8492.4|8480.4|8485.1|8473.1|8493.7|8481.7|8485.1|8473.1|0
1616378700000|2021-03-22 02:05:00|8485.2|8473.2|8485.2|8473.2|8487.3|8475.3|8485.1|8473.1|0
1616379000000|2021-03-22 02:10:00|8485.1|8473.1|8487.4|8475.4|8487.4|8475.4|8485.1|8473.1|0
1616379300000|2021-03-22 02:15:00|8488.2|8476.2|8487.3|8475.3|8489.6|8477.6|8485.1|8473.1|0
1616379600000|2021-03-22 02:20:00|8487.4|8475.4|8487.3|8475.3|8487.4|8475.4|8485.2|8473.2|0
1616379900000|2021-03-22 02:25:00|8487.4|8475.4|8485.2|8473.2|8487.4|8475.4|8485.1|8473.1|0
1616380200000|2021-03-22 02:30:00|8486|8474|8483.1|8471.1|8487.4|8475.4|8482.9|8470.9|0
1616380500000|2021-03-22 02:35:00|8483.2|8471.2|8481.5|8469.5|8485.3|8473.3|8479.4|8467.4|0
1616380800000|2021-03-22 02:40:00|8481.6|8469.6|8474.9|8462.9|8481.6|8469.6|8474.9|8462.9|0
1616381100000|2021-03-22 02:45:00|8475|8463|8477.1|8465.1|8477.2|8465.2|8474.9|8462.9|0
1616381400000|2021-03-22 02:50:00|8477.2|8465.2|8481.5|8469.5|8481.6|8469.6|8477.1|8465.1|0
1616381700000|2021-03-22 02:55:00|8481.1|8469.1|8481.7|8469.7|8483.9|8471.9|8479.4|8467.4|0
1616382000000|2021-03-22 03:00:00|8481.6|8469.6|8479.5|8467.5|8481.6|8469.6|8479.4|8467.4|0
1616382300000|2021-03-22 03:05:00|8479.4|8467.4|8483.9|8471.9|8483.9|8471.9|8477.3|8465.3|0
1616382600000|2021-03-22 03:10:00|8483.1|8471.1|8481.8|8469.8|8483.9|8471.9|8481.7|8469.7|0
1616382900000|2021-03-22 03:15:00|8482.6|8470.6|8481.8|8469.8|8484|8472|8481.7|8469.7|0
1616383200000|2021-03-22 03:20:00|8481.7|8469.7|8481.7|8469.7|8481.8|8469.8|8479.6|8467.6|0
1616383500000|2021-03-22 03:25:00|8481.8|8469.8|8481.8|8469.8|8484|8472|8481.8|8469.8|0
1616383800000|2021-03-22 03:30:00|8482.6|8470.6|8479.6|8467.6|8484|8472|8479.6|8467.6|0
1616384100000|2021-03-22 03:35:00|8480|8468|8481.7|8469.7|8481.8|8469.8|8479.6|8467.6|0
1616384400000|2021-03-22 03:40:00|8481.8|8469.8|8481.8|8469.8|8481.9|8469.9|8481.7|8469.7|0
1616384700000|2021-03-22 03:45:00|8479.7|8467.7|8479.7|8467.7|8481.8|8469.8|8479.6|8467.6|0
1616385000000|2021-03-22 03:50:00|8479.6|8467.6|8477.4|8465.4|8481.7|8469.7|8477.4|8465.4|0
1616385300000|2021-03-22 03:55:00|8477.5|8465.5|8477.5|8465.5|8479.7|8467.7|8477.4|8465.4|0
1616385600000|2021-03-22 04:00:00|8478.3|8466.3|8477.4|8465.4|8479.7|8467.7|8477.4|8465.4|0
1616385900000|2021-03-22 04:05:00|8477.5|8465.5|8477.4|8465.4|8479.6|8467.6|8477.4|8465.4|0
1616386200000|2021-03-22 04:10:00|8477.5|8465.5|8481.9|8469.9|8481.9|8469.9|8477.5|8465.5|0
1616386500000|2021-03-22 04:15:00|8482|8470|8484.2|8472.2|8484.3|8472.3|8482|8470|0
1616386800000|2021-03-22 04:20:00|8484.3|8472.3|8490.8|8478.8|8493|8481|8484.3|8472.3|0
1616387100000|2021-03-22 04:25:00|8490.7|8478.7|8490.8|8478.8|8492.9|8480.9|8488.6|8476.6|0
1616387400000|2021-03-22 04:30:00|8490.4|8478.4|8488.7|8476.7|8490.9|8478.9|8488.7|8476.7|0
1616387700000|2021-03-22 04:35:00|8489.5|8477.5|8490.8|8478.8|8490.9|8478.9|8488.7|8476.7|0
1616388000000|2021-03-22 04:40:00|8490.4|8478.4|8486.5|8474.5|8490.8|8478.8|8486.5|8474.5|0
1616388300000|2021-03-22 04:45:00|8486.6|8474.6|8486.6|8474.6|8488.7|8476.7|8486.5|8474.5|0
1616388600000|2021-03-22 04:50:00|8486.5|8474.5|8486.5|8474.5|8486.6|8474.6|8484.3|8472.3|0
1616388900000|2021-03-22 04:55:00|8486.4|8474.4|8482.2|8470.2|8486.5|8474.5|8482.2|8470.2|0
1616389200000|2021-03-22 05:00:00|8482.3|8470.3|8486.4|8474.4|8486.4|8474.4|8482.2|8470.2|0
1616389500000|2021-03-22 05:05:00|8486.3|8474.3|8484.4|8472.4|8486.5|8474.5|8484.2|8472.2|0
1616389800000|2021-03-22 05:10:00|8485.2|8473.2|8486.5|8474.5|8486.5|8474.5|8484.2|8472.2|0
1616390100000|2021-03-22 05:15:00|8486.4|8474.4|8484.2|8472.2|8486.4|8474.4|8482.1|8470.1|0
1616390400000|2021-03-22 05:20:00|8484.3|8472.3|8484.2|8472.2|8484.3|8472.3|8484.1|8472.1|0
1616390700000|2021-03-22 05:25:00|8484.1|8472.1|8484.1|8472.1|8488.5|8476.5|8484.1|8472.1|0
1616391000000|2021-03-22 05:30:00|8483.3|8471.3|8488.5|8476.5|8488.6|8476.6|8481.8|8469.8|0
1616391300000|2021-03-22 05:35:00|8488.6|8476.6|8488.7|8476.7|8490.8|8478.8|8488.6|8476.6|0
1616391600000|2021-03-22 05:40:00|8488.6|8476.6|8486.5|8474.5|8490.8|8478.8|8486.4|8474.4|0
1616391900000|2021-03-22 05:45:00|8488.6|8476.6|8488.7|8476.7|8488.7|8476.7|8488.6|8476.6|0
1616392200000|2021-03-22 05:50:00|8489.5|8477.5|8488.7|8476.7|8490.8|8478.8|8486.5|8474.5|0
1616392500000|2021-03-22 05:55:00|8488.6|8476.6|8482|8470|8488.7|8476.7|8482|8470|0
1616392800000|2021-03-22 06:00:00|8482.8|8470.8|8484.2|8472.2|8484.2|8472.2|8481.9|8469.9|0
1616393100000|2021-03-22 06:05:00|8484.3|8472.3|8481|8469|8486.4|8474.4|8481|8469|0
1616393400000|2021-03-22 06:10:00|8480.6|8468.6|8479.8|8467.8|8482|8470|8477.7|8465.7|0
1616393700000|2021-03-22 06:15:00|8479.9|8467.9|8479.9|8467.9|8479.9|8467.9|8479.8|8467.8|0
1616394000000|2021-03-22 06:20:00|8479.8|8467.8|8484.3|8472.3|8484.3|8472.3|8479.8|8467.8|0
1616394300000|2021-03-22 06:25:00|8484.4|8472.4|8486.3|8474.3|8486.3|8474.3|8482|8470|0
1616394600000|2021-03-22 06:30:00|8485.9|8473.9|8479.8|8467.8|8485.9|8473.9|8478.7|8466.7|0
1616394900000|2021-03-22 06:35:00|8478.7|8466.7|8484.2|8472.2|8484.2|8472.2|8477.7|8465.7|0
1616395200000|2021-03-22 06:40:00|8484.1|8472.1|8479.9|8467.9|8484.2|8472.2|8479.8|8467.8|0
1616395500000|2021-03-22 06:45:00|8479.8|8467.8|8477.7|8465.7|8482|8470|8477.7|8465.7|0
1616395800000|2021-03-22 06:50:00|8477.8|8465.8|8481.9|8469.9|8484.1|8472.1|8477.8|8465.8|0
1616396100000|2021-03-22 06:55:00|8481.8|8469.8|8479.6|8467.6|8481.9|8469.9|8479.6|8467.6|0
1616396400000|2021-03-22 07:00:00|8479.5|8467.5|8466|8461|8483|8478|8465.5|8460.5|103
1616396700000|2021-03-22 07:05:00|8465|8460|8470.5|8465.5|8475|8470|8464.5|8459.5|21
1616397000000|2021-03-22 07:10:00|8469|8464|8466|8461|8469.5|8464.5|8464.5|8459.5|29
1616397300000|2021-03-22 07:15:00|8465|8460|8469.5|8464.5|8471.5|8466.5|8463.5|8458.5|23
1616397600000|2021-03-22 07:20:00|8469|8464|8470.5|8465.5|8472.5|8467.5|8467.5|8462.5|15
1616397900000|2021-03-22 07:25:00|8471|8466|8468|8463|8474|8469|8467.5|8462.5|6
1616398200000|2021-03-22 07:30:00|8471|8466|8464.5|8459.5|8471|8466|8463|8458|25
1616398500000|2021-03-22 07:35:00|8465|8460|8464|8459|8469|8464|8461|8456|9
1616398800000|2021-03-22 07:40:00|8464.5|8459.5|8461.5|8456.5|8464.5|8459.5|8460.5|8455.5|5
1616399100000|2021-03-22 07:45:00|8461|8456|8461|8456|8462|8457|8458|8453|25
1616399400000|2021-03-22 07:50:00|8460|8455|8454.5|8449.5|8460|8455|8453.5|8448.5|31
1616399700000|2021-03-22 07:55:00|8455|8450|8440|8435|8455|8450|8439|8434|102
1616400000000|2021-03-22 08:00:00|8437.5|8432.5|8354|8349|8441|8436|8353|8348|967
1616400300000|2021-03-22 08:05:00|8353|8348|8366|8361|8366.5|8361.5|8333.5|8328.5|541
1616400600000|2021-03-22 08:10:00|8365.5|8360.5|8375|8370|8388|8383|8353.5|8348.5|431
1616400900000|2021-03-22 08:15:00|8373.5|8368.5|8360|8355|8374|8369|8352.5|8347.5|315
1616401200000|2021-03-22 08:20:00|8361.5|8356.5|8372.5|8367.5|8373.5|8368.5|8361.5|8356.5|195
1616401500000|2021-03-22 08:25:00|8373.5|8368.5|8373.5|8368.5|8379|8374|8364.5|8359.5|197
1616401800000|2021-03-22 08:30:00|8374.5|8369.5|8374.5|8369.5|8383|8378|8364|8359|162
1616402100000|2021-03-22 08:35:00|8372|8367|8367|8362|8379.5|8374.5|8365|8360|93
1616402400000|2021-03-22 08:40:00|8365.8|8360.8|8369.8|8364.8|8377.8|8372.8|8358.8|8353.8|158
1616402700000|2021-03-22 08:45:00|8371.8|8366.8|8360.3|8355.3|8378.8|8373.8|8358.8|8353.8|139
1616403000000|2021-03-22 08:50:00|8359.8|8354.8|8363.8|8358.8|8366.8|8361.8|8357.3|8352.3|91
1616403300000|2021-03-22 08:55:00|8365.3|8360.3|8369.3|8364.3|8376.8|8371.8|8365.3|8360.3|192
1616403600000|2021-03-22 09:00:00|8369.8|8364.8|8364.8|8359.8|8375.8|8370.8|8364.3|8359.3|171
1616403900000|2021-03-22 09:05:00|8366.8|8361.8|8365.8|8360.8|8371.8|8366.8|8364.8|8359.8|71
1616404200000|2021-03-22 09:10:00|8366.8|8361.8|8357.3|8352.3|8367.3|8362.3|8354.8|8349.8|98
1616404500000|2021-03-22 09:15:00|8357.8|8352.8|8353.8|8348.8|8362.8|8357.8|8353.8|8348.8|64
1616404800000|2021-03-22 09:20:00|8353.3|8348.3|8372.8|8367.8|8374.3|8369.3|8352.3|8347.3|77
1616405100000|2021-03-22 09:25:00|8372.3|8367.3|8391.8|8386.8|8392.3|8387.3|8371.3|8366.3|111
1616405400000|2021-03-22 09:30:00|8392.3|8387.3|8395.3|8390.3|8397.8|8392.8|8389.8|8384.8|132
1616405700000|2021-03-22 09:35:00|8395.8|8390.8|8398.3|8393.3|8405.8|8400.8|8395.8|8390.8|59
1616406000000|2021-03-22 09:40:00|8398.8|8393.8|8388.3|8383.3|8399.3|8394.3|8386.8|8381.8|77
1616406300000|2021-03-22 09:45:00|8390.3|8385.3|8382.8|8377.8|8393.8|8388.8|8381.8|8376.8|182
1616406600000|2021-03-22 09:50:00|8381.8|8376.8|8384.8|8379.8|8386.8|8381.8|8380.8|8375.8|144
1616406900000|2021-03-22 09:55:00|8385.3|8380.3|8383.8|8378.8|8387.8|8382.8|8380.8|8375.8|70
1616407200000|2021-03-22 10:00:00|8384.3|8379.3|8381.3|8376.3|8384.8|8379.8|8375.8|8370.8|50
1616407500000|2021-03-22 10:05:00|8381.8|8376.8|8378.8|8373.8|8386.3|8381.3|8374.8|8369.8|34
1616407800000|2021-03-22 10:10:00|8379.3|8374.3|8381.8|8376.8|8387.3|8382.3|8379.3|8374.3|55
1616408100000|2021-03-22 10:15:00|8382.3|8377.3|8378.8|8373.8|8385.3|8380.3|8378.8|8373.8|40
1616408400000|2021-03-22 10:20:00|8379.3|8374.3|8366.8|8361.8|8379.8|8374.8|8366.3|8361.3|64
1616408700000|2021-03-22 10:25:00|8366.3|8361.3|8363.3|8358.3|8370.8|8365.8|8360.3|8355.3|83
1616409000000|2021-03-22 10:30:00|8362.8|8357.8|8361.3|8356.3|8366.3|8361.3|8358.3|8353.3|40
1616409300000|2021-03-22 10:35:00|8360.8|8355.8|8358.8|8353.8|8360.8|8355.8|8349.3|8344.3|86
1616409600000|2021-03-22 10:40:00|8358.3|8353.3|8364.3|8359.3|8364.3|8359.3|8357.3|8352.3|31
1616409900000|2021-03-22 10:45:00|8364.8|8359.8|8369.8|8364.8|8369.8|8364.8|8362.3|8357.3|26
1616410200000|2021-03-22 10:50:00|8371.3|8366.3|8362.8|8357.8|8371.3|8366.3|8362.8|8357.8|299
1616410500000|2021-03-22 10:55:00|8364.8|8359.8|8367.8|8362.8|8368.8|8363.8|8363.8|8358.8|23
1616410800000|2021-03-22 11:00:00|8367.3|8362.3|8375.3|8370.3|8377.3|8372.3|8367.3|8362.3|30
1616411100000|2021-03-22 11:05:00|8374.8|8369.8|8373.3|8368.3|8374.8|8369.8|8370.8|8365.8|112
1616411400000|2021-03-22 11:10:00|8373.8|8368.8|8367.3|8362.3|8374.3|8369.3|8366.3|8361.3|79
1616411700000|2021-03-22 11:15:00|8367.8|8362.8|8370.8|8365.8|8371.8|8366.8|8366.8|8361.8|14
1616412000000|2021-03-22 11:20:00|8371.8|8366.8|8367.8|8362.8|8374.8|8369.8|8367.8|8362.8|28
1616412300000|2021-03-22 11:25:00|8367.3|8362.3|8368.3|8363.3|8371.8|8366.8|8364.3|8359.3|50
1616412600000|2021-03-22 11:30:00|8368.8|8363.8|8380.8|8375.8|8380.8|8375.8|8366.3|8361.3|47
1616412900000|2021-03-22 11:35:00|8381.8|8376.8|8383.3|8378.3|8383.3|8378.3|8377.8|8372.8|21
1616413200000|2021-03-22 11:40:00|8383.8|8378.8|8378.8|8373.8|8385.3|8380.3|8376.8|8371.8|29
1616413500000|2021-03-22 11:45:00|8379.8|8374.8|8375.3|8370.3|8381.3|8376.3|8372.8|8367.8|18
1616413800000|2021-03-22 11:50:00|8375.8|8370.8|8370.3|8365.3|8376.3|8371.3|8369.3|8364.3|23
1616414100000|2021-03-22 11:55:00|8370.8|8365.8|8377.3|8372.3|8379.3|8374.3|8370.8|8365.8|28
1616414400000|2021-03-22 12:00:00|8377.8|8372.8|8369.3|8364.3|8378.8|8373.8|8369.3|8364.3|29
1616414700000|2021-03-22 12:05:00|8369.8|8364.8|8368.8|8363.8|8370.8|8365.8|8367.3|8362.3|93
1616415000000|2021-03-22 12:10:00|8369.3|8364.3|8369.3|8364.3|8371.3|8366.3|8367.8|8362.8|36
1616415300000|2021-03-22 12:15:00|8368.8|8363.8|8368.3|8363.3|8369.8|8364.8|8365.3|8360.3|35
1616415600000|2021-03-22 12:20:00|8367.8|8362.8|8379.8|8374.8|8385.8|8380.8|8367.8|8362.8|39
1616415900000|2021-03-22 12:25:00|8379.3|8374.3|8381.8|8376.8|8384.3|8379.3|8377.8|8372.8|27
1616416200000|2021-03-22 12:30:00|8381.3|8376.3|8384.3|8379.3|8384.3|8379.3|8378.8|8373.8|11
1616416500000|2021-03-22 12:35:00|8384.8|8379.8|8386.3|8381.3|8389.3|8384.3|8383.8|8378.8|44
1616416800000|2021-03-22 12:40:00|8386.9|8381.9|8385.4|8380.4|8388.4|8383.4|8385.4|8380.4|32
1616417100000|2021-03-22 12:45:00|8384.9|8379.9|8378.9|8373.9|8384.9|8379.9|8377.4|8372.4|24
1616417400000|2021-03-22 12:50:00|8379.4|8374.4|8384.4|8379.4|8384.4|8379.4|8378.4|8373.4|3
1616417700000|2021-03-22 12:55:00|8383.9|8378.9|8382.9|8377.9|8386.4|8381.4|8380.9|8375.9|14
1616418000000|2021-03-22 13:00:00|8382.4|8377.4|8386.4|8381.4|8388.4|8383.4|8380.9|8375.9|20
1616418300000|2021-03-22 13:05:00|8386.9|8381.9|8384.4|8379.4|8387.4|8382.4|8382.4|8377.4|25
1616418600000|2021-03-22 13:10:00|8383.9|8378.9|8373.9|8368.9|8383.9|8378.9|8373.9|8368.9|63
1616418900000|2021-03-22 13:15:00|8372.9|8367.9|8377.4|8372.4|8377.4|8372.4|8372.4|8367.4|31
1616419200000|2021-03-22 13:20:00|8377.9|8372.9|8371.4|8366.4|8377.9|8372.9|8370.4|8365.4|67
1616419500000|2021-03-22 13:25:00|8370.9|8365.9|8370.9|8365.9|8374.4|8369.4|8368.9|8363.9|21
1616419800000|2021-03-22 13:30:00|8371.4|8366.4|8364.4|8359.4|8372.9|8367.9|8359.4|8354.4|59
1616420100000|2021-03-22 13:35:00|8363.9|8358.9|8352.9|8347.9|8364.4|8359.4|8348.9|8343.9|227
1616420400000|2021-03-22 13:40:00|8353.9|8348.9|8356.9|8351.9|8359.4|8354.4|8349.9|8344.9|79
1616420700000|2021-03-22 13:45:00|8357.4|8352.4|8365.4|8360.4|8365.9|8360.9|8354.4|8349.4|44
1616421000000|2021-03-22 13:50:00|8364.9|8359.9|8363.4|8358.4|8369.4|8364.4|8361.4|8356.4|30
1616421300000|2021-03-22 13:55:00|8364.4|8359.4|8352.9|8347.9|8364.4|8359.4|8351.9|8346.9|30
1616421600000|2021-03-22 14:00:00|8353.4|8348.4|8346.9|8341.9|8356.4|8351.4|8340.9|8335.9|65
1616421900000|2021-03-22 14:05:00|8347.4|8342.4|8337.4|8332.4|8347.4|8342.4|8337.4|8332.4|185
1616422200000|2021-03-22 14:10:00|8337.9|8332.9|8339.4|8334.4|8342.9|8337.9|8335.9|8330.9|59
1616422500000|2021-03-22 14:15:00|8338.9|8333.9|8350.9|8345.9|8354.4|8349.4|8338.4|8333.4|46
1616422800000|2021-03-22 14:20:00|8350.4|8345.4|8350.4|8345.4|8353.4|8348.4|8347.4|8342.4|30
1616423100000|2021-03-22 14:25:00|8349.9|8344.9|8353.4|8348.4|8356.4|8351.4|8349.4|8344.4|41
1616423400000|2021-03-22 14:30:00|8354.4|8349.4|8358.4|8353.4|8365.4|8360.4|8352.4|8347.4|131
1616423700000|2021-03-22 14:35:00|8357.9|8352.9|8358.4|8353.4|8358.9|8353.9|8354.4|8349.4|45
1616424000000|2021-03-22 14:40:00|8357.9|8352.9|8365.4|8360.4|8367.4|8362.4|8355.4|8350.4|46
1616424300000|2021-03-22 14:45:00|8364.9|8359.9|8368.9|8363.9|8372.4|8367.4|8364.9|8359.9|59
1616424600000|2021-03-22 14:50:00|8369.4|8364.4|8365.4|8360.4|8372.4|8367.4|8365.4|8360.4|30
1616424900000|2021-03-22 14:55:00|8364.9|8359.9|8359.9|8354.9|8368.4|8363.4|8357.4|8352.4|34
1616425200000|2021-03-22 15:00:00|8359.4|8354.4|8355.9|8350.9|8365.9|8360.9|8355.4|8350.4|68
1616425500000|2021-03-22 15:05:00|8355.4|8350.4|8351.4|8346.4|8355.4|8350.4|8349.4|8344.4|73
1616425800000|2021-03-22 15:10:00|8351|8346|8335|8330|8356|8351|8332|8327|64
1616426100000|2021-03-22 15:15:00|8334.5|8329.5|8337|8332|8343|8338|8333|8328|37
1616426400000|2021-03-22 15:20:00|8336|8331|8341|8336|8345.5|8340.5|8335.5|8330.5|92
1616426700000|2021-03-22 15:25:00|8341.5|8336.5|8341|8336|8345|8340|8337.5|8332.5|54
1616427000000|2021-03-22 15:30:00|8341.5|8336.5|8350|8345|8351.5|8346.5|8339|8334|48
1616427300000|2021-03-22 15:35:00|8350.5|8345.5|8341|8336|8351.5|8346.5|8340.5|8335.5|63
1616427600000|2021-03-22 15:40:00|8340|8335|8340.5|8335.5|8343|8338|8336.5|8331.5|102
1616427900000|2021-03-22 15:45:00|8341|8336|8339.5|8334.5|8341|8336|8336|8331|77
1616428200000|2021-03-22 15:50:00|8340|8335|8335.5|8330.5|8340|8335|8334.5|8329.5|63
1616428500000|2021-03-22 15:55:00|8335|8330|8336|8331|8338.5|8333.5|8334.5|8329.5|33
1616428800000|2021-03-22 16:00:00|8336.5|8331.5|8333.5|8328.5|8338.5|8333.5|8331.5|8326.5|106
1616429100000|2021-03-22 16:05:00|8334|8329|8330.5|8325.5|8335.5|8330.5|8327|8322|66
1616429400000|2021-03-22 16:10:00|8329.5|8324.5|8337|8332|8337.5|8332.5|8327|8322|74
1616429700000|2021-03-22 16:15:00|8338|8333|8339|8334|8340|8335|8333|8328|62
1616430000000|2021-03-22 16:20:00|8339.5|8334.5|8344|8339|8345.5|8340.5|8337|8332|163
1616430300000|2021-03-22 16:25:00|8343.5|8338.5|8358.5|8353.5|8360.5|8355.5|8342.5|8337.5|526
1616430600000|2021-03-22 16:30:00|8359|8353|8350|8343|8362|8356|8350|8342|737
1616430900000|2021-03-22 16:35:00|8349|8342|8348|8342|8351|8345|8347|8341|150
1616431200000|2021-03-22 16:40:00|8347|8341|8347|8339|8349|8342|8343|8336|31
1616431500000|2021-03-22 16:45:00|8348|8340|8347|8340|8349|8343|8345|8337|26
1616431800000|2021-03-22 16:50:00|8348|8341|8349|8342|8349|8343|8348|8341|12
1616432100000|2021-03-22 16:55:00|8351|8344|8353|8345|8355|8348|8350|8344|34
1616432400000|2021-03-22 17:00:00|8352|8346|8354|8347|8354|8348|8351|8345|29
1616432700000|2021-03-22 17:05:00|8355|8348|8358|8351|8358|8351|8355|8348|30
1616433000000|2021-03-22 17:10:00|8359|8352|8363|8356|8363|8356|8358|8352|46
1616433300000|2021-03-22 17:15:00|8362|8355|8364|8356|8365|8358|8361|8355|34
1616433600000|2021-03-22 17:20:00|8363|8357|8368|8361|8369|8361|8363|8357|28
1616433900000|2021-03-22 17:25:00|8367|8360|8369|8362|8370|8363|8364|8358|40
1616434200000|2021-03-22 17:30:00|8370|8361|8366|8359|8371|8363|8366|8359|6
1616434500000|2021-03-22 17:35:00|8367|8358|8364|8357|8367|8358|8364|8357|3
1616434800000|2021-03-22 17:40:00|8363|8356|8363|8356|8365|8356|8362|8356|4
1616435100000|2021-03-22 17:45:00|8364|8357|8366|8360|8367|8361|8363|8357|31
1616435400000|2021-03-22 17:50:00|8367|8361|8368|8361|8368|8362|8365|8359|11
1616435700000|2021-03-22 17:55:00|8369|8362|8369|8361|8369|8362|8369|8361|9
1616436000000|2021-03-22 18:00:00|8368|8360|8368|8360|8369|8362|8368|8360|0
1616436300000|2021-03-22 18:05:00|8367|8361|8369|8362|8369|8362|8367|8361|2
1616436600000|2021-03-22 18:10:00|8368|8361|8367|8360|8368|8361|8367|8360|8
1616436900000|2021-03-22 18:15:00|8365|8358|8364|8358|8365|8358|8364|8358|2
1616437200000|2021-03-22 18:20:00|8363|8356|8363|8356|8366|8358|8362|8356|18
1616437500000|2021-03-22 18:25:00|8364|8357|8365|8358|8365|8358|8362|8356|8
1616437800000|2021-03-22 18:30:00|8364|8359|8369|8361|8369|8362|8364|8358|13
1616438100000|2021-03-22 18:35:00|8368|8362|8371|8363|8371|8364|8368|8361|8
1616438400000|2021-03-22 18:40:00|8368|8364|8369|8362|8369|8364|8366|8360|8
1616438700000|2021-03-22 18:45:00|8367|8360|8368|8360|8369|8361|8366|8359|5
1616439000000|2021-03-22 18:50:00|8370|8361|8366|8358|8370|8362|8366|8358|2
1616439300000|2021-03-22 18:55:00|8365|8357|8370.6|8358.6|8371|8364|8364|8356.5|19
1616439600000|2021-03-22 19:00:00|8370.7|8358.7|8378|8366|8380.1|8368.1|8370.6|8358.6|0
1616439900000|2021-03-22 19:05:00|8377.9|8365.9|8378.8|8366.8|8379.7|8367.7|8377.5|8365.5|0
1616440200000|2021-03-22 19:10:00|8376.9|8364.9|8376.5|8364.5|8378.9|8366.9|8376.3|8364.3|0
1616440500000|2021-03-22 19:15:00|8376.4|8364.4|8374.4|8362.4|8377.1|8365.1|8374.1|8362.1|0
1616440800000|2021-03-22 19:20:00|8374.5|8362.5|8372.2|8360.2|8374.8|8362.8|8371.9|8359.9|0
1616441100000|2021-03-22 19:25:00|8372.3|8360.3|8369.6|8357.6|8372.3|8360.3|8369.5|8357.5|0
1616441400000|2021-03-22 19:30:00|8369.5|8357.5|8367.2|8355.2|8373.8|8361.8|8366.9|8354.9|0
1616441700000|2021-03-22 19:35:00|8367.1|8355.1|8367.2|8355.2|8367.4|8355.4|8365.1|8353.1|0
1616442000000|2021-03-22 19:40:00|8367.1|8355.1|8364.9|8352.9|8367.5|8355.5|8362.5|8350.5|0
1616442300000|2021-03-22 19:45:00|8364.8|8352.8|8358.9|8346.9|8364.9|8352.9|8358.8|8346.8|0
1616442600000|2021-03-22 19:50:00|8359|8347|8360.5|8348.5|8363|8351|8358|8346|0
1616442900000|2021-03-22 19:55:00|8360.4|8348.4|8362.3|8350.3|8362.8|8350.8|8358.1|8346.1|0
1616443200000|2021-03-22 20:00:00|8362.4|8350.4|8365.1|8353.1|8367.1|8355.1|8362.4|8350.4|0
1616443500000|2021-03-22 20:05:00|8365|8353|8364.9|8352.9|8365.1|8353.1|8364.7|8352.7|0
1616443800000|2021-03-22 20:10:00|8365|8353|8365.1|8353.1|8365.2|8353.2|8364.9|8352.9|0
1616444400000|2021-03-22 20:20:00|8365.3|8353.3|8365.4|8353.4|8365.4|8353.4|8365.3|8353.3|0
1616444700000|2021-03-22 20:25:00|8364.9|8352.9|8364.9|8352.9|8364.9|8352.9|8364.9|8352.9|0
1616445000000|2021-03-22 20:30:00|8364.8|8352.8|8364.8|8352.8|8365|8353|8364.6|8352.6|0
1616445300000|2021-03-22 20:35:00|8364.9|8352.9|8367|8355|8367|8355|8364.8|8352.8|0
1616445600000|2021-03-22 20:40:00|8366.9|8354.9|8367|8355|8368.7|8356.7|8366.7|8354.7|0
1616445900000|2021-03-22 20:45:00|8367.1|8355.1|8366.7|8354.7|8369|8357|8366.6|8354.6|0
1616446200000|2021-03-22 20:50:00|8366.6|8354.6|8366.8|8354.8|8368.8|8356.8|8366.6|8354.6|0
1616446500000|2021-03-22 20:55:00|8366.7|8354.7|8364.8|8352.8|8368.7|8356.7|8364.6|8352.6|0
1616446800000|2021-03-22 21:00:00|8366.9|8354.9|8366.6|8354.6|8367.3|8355.3|8366.2|8354.2|0
1616447100000|2021-03-22 21:05:00|8366.4|8354.4|8365.5|8353.5|8366.4|8354.4|8365.1|8353.1|0
1616447400000|2021-03-22 21:10:00|8365.7|8353.7|8365.5|8353.5|8366|8354|8365.5|8353.5|0
1616447700000|2021-03-22 21:15:00|8365.6|8353.6|8366|8354|8366|8354|8365.6|8353.6|0
1616448000000|2021-03-22 21:20:00|8366.2|8354.2|8366|8354|8366.2|8354.2|8365.6|8353.6|0
1616448300000|2021-03-22 21:25:00|8365.6|8353.6|8366.2|8354.2|8366.2|8354.2|8365.6|8353.6|0
1616448600000|2021-03-22 21:30:00|8366|8354|8365.7|8353.7|8366|8354|8365.7|8353.7|0
1616448900000|2021-03-22 21:35:00|8365.9|8353.9|8365.7|8353.7|8365.9|8353.9|8365.7|8353.7|0
1616449200000|2021-03-22 21:40:00|8365.5|8353.5|8364.9|8352.9|8365.5|8353.5|8364.9|8352.9|0
1616449500000|2021-03-22 21:45:00|8364.7|8352.7|8365.3|8353.3|8365.3|8353.3|8364.7|8352.7|0
1616449800000|2021-03-22 21:50:00|8365.5|8353.5|8365.3|8353.3|8365.5|8353.5|8364.9|8352.9|0
1616450100000|2021-03-22 21:55:00|8365.5|8353.5|8365.3|8353.3|8365.9|8353.9|8364.5|8352.5|0
1616450400000|2021-03-22 22:00:00|8365.4|8353.4|8369.3|8357.3|8371.1|8359.1|8365.4|8353.4|0
1616450700000|2021-03-22 22:05:00|8368.9|8356.9|8367.8|8355.8|8369.3|8357.3|8366.5|8354.5|0
1616451000000|2021-03-22 22:10:00|8367.9|8355.9|8369.1|8357.1|8369.1|8357.1|8367.6|8355.6|0
1616451300000|2021-03-22 22:15:00|8368.9|8356.9|8370.2|8358.2|8370.6|8358.6|8368.9|8356.9|0
1616451600000|2021-03-22 22:20:00|8370.4|8358.4|8370.6|8358.6|8371.7|8359.7|8370.2|8358.2|0
1616451900000|2021-03-22 22:25:00|8370.7|8358.7|8368.9|8356.9|8371.1|8359.1|8368.9|8356.9|0
1616452200000|2021-03-22 22:30:00|8368.5|8356.5|8369.8|8357.8|8370.2|8358.2|8368.2|8356.2|0
1616452500000|2021-03-22 22:35:00|8370.2|8358.2|8365.4|8353.4|8370.6|8358.6|8364.5|8352.5|0
1616452800000|2021-03-22 22:40:00|8365.2|8353.2|8366.1|8354.1|8366.5|8354.5|8363.7|8351.7|0
1616453100000|2021-03-22 22:45:00|8366.5|8354.5|8366|8354|8367.1|8355.1|8365.3|8353.3|0
1616453400000|2021-03-22 22:50:00|8366.4|8354.4|8366.8|8354.8|8368.8|8356.8|8365.7|8353.7|0
1616453700000|2021-03-22 22:55:00|8366.6|8354.6|8367.3|8355.3|8367.3|8355.3|8366.4|8354.4|0
1616454000000|2021-03-22 23:00:00|8367.2|8355.2|8367.7|8355.7|8368.1|8356.1|8365.3|8353.3|0
1616454300000|2021-03-22 23:05:00|8367.5|8355.5|8366.4|8354.4|8367.9|8355.9|8366.4|8354.4|0
1616454600000|2021-03-22 23:10:00|8366.2|8354.2|8366.8|8354.8|8366.8|8354.8|8366|8354|0
1616454900000|2021-03-22 23:15:00|8366.6|8354.6|8370.1|8358.1|8370.1|8358.1|8366|8354|0
1616455200000|2021-03-22 23:20:00|8370.5|8358.5|8368.1|8356.1|8370.5|8358.5|8368.1|8356.1|0
1616455500000|2021-03-22 23:25:00|8367.7|8355.7|8368.1|8356.1|8368.8|8356.8|8367.3|8355.3|0
1616455800000|2021-03-22 23:30:00|8368.2|8356.2|8368.8|8356.8|8370.5|8358.5|8367.7|8355.7|0
1616456100000|2021-03-22 23:35:00|8368.9|8356.9|8371|8359|8372.1|8360.1|8368.9|8356.9|0
1616456400000|2021-03-22 23:40:00|8371.2|8359.2|8371.6|8359.6|8371.6|8359.6|8370.1|8358.1|0
1616456700000|2021-03-22 23:45:00|8371.8|8359.8|8372.3|8360.3|8373.6|8361.6|8371.2|8359.2|0
1616457000000|2021-03-22 23:50:00|8372.5|8360.5|8372.3|8360.3|8372.7|8360.7|8370.8|8358.8|0
1616457300000|2021-03-22 23:55:00|8372.2|8360.2|8374|8362|8375.1|8363.1|8372|8360|0
1616457600000|2021-03-23 00:00:00|8374.2|8362.2|8377.2|8365.2|8377.6|8365.6|8373.7|8361.7|0
1616457900000|2021-03-23 00:05:00|8377.6|8365.6|8377.2|8365.2|8378.1|8366.1|8376.5|8364.5|0
1616458200000|2021-03-23 00:10:00|8377.1|8365.1|8379|8367|8379.6|8367.6|8376.5|8364.5|0
1616458500000|2021-03-23 00:15:00|8378.9|8366.9|8377.6|8365.6|8379.8|8367.8|8373.7|8361.7|0
1616458800000|2021-03-23 00:20:00|8377.5|8365.5|8372.2|8360.2|8377.6|8365.6|8371.1|8359.1|0
1616459100000|2021-03-23 00:25:00|8371.8|8359.8|8371.1|8359.1|8372.2|8360.2|8369|8357|0
1616459400000|2021-03-23 00:30:00|8370.3|8358.3|8370.9|8358.9|8373.2|8361.2|8368.9|8356.9|0
1616459700000|2021-03-23 00:35:00|8370.1|8358.1|8368.8|8356.8|8373.1|8361.1|8368.8|8356.8|0
1616460000000|2021-03-23 00:40:00|8369.2|8357.2|8370.9|8358.9|8371|8359|8368.8|8356.8|0
1616460300000|2021-03-23 00:45:00|8371|8359|8362.3|8350.3|8371|8359|8362.3|8350.3|0
1616460600000|2021-03-23 00:50:00|8362.7|8350.7|8362.4|8350.4|8364.5|8352.5|8360.2|8348.2|0
1616460900000|2021-03-23 00:55:00|8362.8|8350.8|8365.6|8353.6|8365.6|8353.6|8362.3|8350.3|0
1616461200000|2021-03-23 01:00:00|8365.2|8353.2|8366.6|8354.6|8366.7|8354.7|8364.4|8352.4|0
1616461500000|2021-03-23 01:05:00|8366.7|8354.7|8367.8|8355.8|8371|8359|8366.6|8354.6|0
1616461800000|2021-03-23 01:10:00|8367.4|8355.4|8364.5|8352.5|8368.9|8356.9|8364.4|8352.4|0
1616462100000|2021-03-23 01:15:00|8365.3|8353.3|8366.6|8354.6|8366.7|8354.7|8364.5|8352.5|0
1616462400000|2021-03-23 01:20:00|8366.7|8354.7|8364.4|8352.4|8366.7|8354.7|8363.3|8351.3|0
1616462700000|2021-03-23 01:25:00|8364.5|8352.5|8368.7|8356.7|8368.8|8356.8|8364.4|8352.4|0
1616463000000|2021-03-23 01:30:00|8368.6|8356.6|8362.1|8350.1|8368.7|8356.7|8362.1|8350.1|0
1616463300000|2021-03-23 01:35:00|8361.8|8349.8|8364.3|8352.3|8366.5|8354.5|8361.1|8349.1|0
1616463600000|2021-03-23 01:40:00|8363.9|8351.9|8366.6|8354.6|8366.6|8354.6|8362.1|8350.1|0
1616463900000|2021-03-23 01:45:00|8366.5|8354.5|8366.5|8354.5|8366.6|8354.6|8366.5|8354.5|0
1616464200000|2021-03-23 01:50:00|8366.1|8354.1|8366.6|8354.6|8366.6|8354.6|8362.2|8350.2|0
1616464500000|2021-03-23 01:55:00|8367.4|8355.4|8364.5|8352.5|8368.7|8356.7|8364.4|8352.4|0
1616464800000|2021-03-23 02:00:00|8364.4|8352.4|8362.4|8350.4|8364.6|8352.6|8361.2|8349.2|0
1616465100000|2021-03-23 02:05:00|8362.8|8350.8|8362.3|8350.3|8364.5|8352.5|8360.2|8348.2|0
1616465400000|2021-03-23 02:10:00|8362.4|8350.4|8360.2|8348.2|8362.4|8350.4|8360.2|8348.2|0
1616465700000|2021-03-23 02:15:00|8361|8349|8357.9|8345.9|8362.3|8350.3|8357.8|8345.8|0
1616466000000|2021-03-23 02:20:00|8358|8346|8355.8|8343.8|8358|8346|8355.8|8343.8|0
1616466300000|2021-03-23 02:25:00|8356.2|8344.2|8355.8|8343.8|8357.9|8345.9|8355.7|8343.7|0
1616466600000|2021-03-23 02:30:00|8355.4|8343.4|8353.5|8341.5|8355.8|8343.8|8353.4|8341.4|0
1616466900000|2021-03-23 02:35:00|8353.4|8341.4|8355.6|8343.6|8355.6|8343.6|8353.4|8341.4|0
1616467200000|2021-03-23 02:40:00|8355.5|8343.5|8355.5|8343.5|8355.6|8343.6|8353.4|8341.4|0
1616467500000|2021-03-23 02:45:00|8355.6|8343.6|8355.5|8343.5|8355.6|8343.6|8353.4|8341.4|0
1616467800000|2021-03-23 02:50:00|8355.1|8343.1|8355.5|8343.5|8355.6|8343.6|8353.4|8341.4|0
1616468100000|2021-03-23 02:55:00|8355.6|8343.6|8355.5|8343.5|8355.6|8343.6|8355.5|8343.5|0
1616468400000|2021-03-23 03:00:00|8354.7|8342.7|8353.5|8341.5|8355.5|8343.5|8353.4|8341.4|0
1616468700000|2021-03-23 03:05:00|8353.4|8341.4|8353.3|8341.3|8355.5|8343.5|8353.3|8341.3|0
1616469000000|2021-03-23 03:10:00|8353.4|8341.4|8353.3|8341.3|8353.4|8341.4|8353.3|8341.3|0
1616469300000|2021-03-23 03:15:00|8353.2|8341.2|8351|8339|8353.2|8341.2|8350.1|8338.1|0
1616469600000|2021-03-23 03:20:00|8351.1|8339.1|8351.1|8339.1|8351.1|8339.1|8348.9|8336.9|0
1616469900000|2021-03-23 03:25:00|8351|8339|8353.3|8341.3|8354.4|8342.4|8350|8338|0
1616470200000|2021-03-23 03:30:00|8352.9|8340.9|8351.1|8339.1|8353.3|8341.3|8349.1|8337.1|0
1616470500000|2021-03-23 03:35:00|8350.8|8338.8|8351.2|8339.2|8353.3|8341.3|8349|8337|0
1616470800000|2021-03-23 03:40:00|8350.1|8338.1|8349.1|8337.1|8351.3|8339.3|8349.1|8337.1|0
1616471100000|2021-03-23 03:45:00|8349.5|8337.5|8350.1|8338.1|8351.2|8339.2|8349.1|8337.1|0
1616471400000|2021-03-23 03:50:00|8350.2|8338.2|8351.2|8339.2|8351.2|8339.2|8349|8337|0
1616471700000|2021-03-23 03:55:00|8350.8|8338.8|8351.1|8339.1|8351.2|8339.2|8350.1|8338.1|0
1616472000000|2021-03-23 04:00:00|8351.2|8339.2|8351.3|8339.3|8351.3|8339.3|8351.1|8339.1|0
1616472300000|2021-03-23 04:05:00|8351.7|8339.7|8353.4|8341.4|8353.4|8341.4|8351.3|8339.3|0
1616472600000|2021-03-23 04:10:00|8353.3|8341.3|8351.3|8339.3|8353.3|8341.3|8351.2|8339.2|0
1616472900000|2021-03-23 04:15:00|8351.2|8339.2|8351.2|8339.2|8353.4|8341.4|8350.1|8338.1|0
1616473200000|2021-03-23 04:20:00|8351.6|8339.6|8350.1|8338.1|8353.3|8341.3|8350.1|8338.1|0
1616473500000|2021-03-23 04:25:00|8350.5|8338.5|8350.1|8338.1|8351.2|8339.2|8349|8337|0
1616473800000|2021-03-23 04:30:00|8349.7|8337.7|8346.8|8334.8|8349.7|8337.7|8346.8|8334.8|0
1616474100000|2021-03-23 04:35:00|8346.4|8334.4|8346.8|8334.8|8346.8|8334.8|8344.7|8332.7|0
1616474400000|2021-03-23 04:40:00|8346.7|8334.7|8346.8|8334.8|8346.8|8334.8|8344.7|8332.7|0
1616474700000|2021-03-23 04:45:00|8346.7|8334.7|8344.6|8332.6|8346.8|8334.8|8342.5|8330.5|0
1616475000000|2021-03-23 04:50:00|8344.2|8332.2|8342.5|8330.5|8344.2|8332.2|8338.3|8326.3|0
1616475300000|2021-03-23 04:55:00|8341.7|8329.7|8342.6|8330.6|8342.7|8330.7|8340.4|8328.4|0
1616475600000|2021-03-23 05:00:00|8341.8|8329.8|8340.5|8328.5|8341.8|8329.8|8338.3|8326.3|0
1616475900000|2021-03-23 05:05:00|8340.4|8328.4|8344.8|8332.8|8346.8|8334.8|8338.4|8326.4|0
1616476200000|2021-03-23 05:10:00|8344.7|8332.7|8348.1|8336.1|8348.9|8336.9|8344.7|8332.7|0
1616476500000|2021-03-23 05:15:00|8348|8336|8350.2|8338.2|8350.2|8338.2|8348|8336|0
1616476800000|2021-03-23 05:20:00|8350.1|8338.1|8350|8338|8352.3|8340.3|8350|8338|0
1616477100000|2021-03-23 05:25:00|8350.1|8338.1|8345.7|8333.7|8350.1|8338.1|8345.7|8333.7|0
1616477400000|2021-03-23 05:30:00|8345.8|8333.8|8343.7|8331.7|8345.8|8333.8|8342.6|8330.6|0
1616477700000|2021-03-23 05:35:00|8343.8|8331.8|8339.6|8327.6|8343.8|8331.8|8339.5|8327.5|0
1616478000000|2021-03-23 05:40:00|8339.5|8327.5|8339.6|8327.6|8341.8|8329.8|8339.5|8327.5|0
1616478300000|2021-03-23 05:45:00|8339.2|8327.2|8339.8|8327.8|8339.8|8327.8|8337.5|8325.5|0
1616478600000|2021-03-23 05:50:00|8339.7|8327.7|8337.6|8325.6|8339.8|8327.8|8337.5|8325.5|0
1616478900000|2021-03-23 05:55:00|8337.5|8325.5|8336.4|8324.4|8339.6|8327.6|8336.4|8324.4|0
1616479200000|2021-03-23 06:00:00|8336|8324|8328.6|8316.6|8337.5|8325.5|8328.5|8316.5|0
1616479500000|2021-03-23 06:05:00|8329.4|8317.4|8324.4|8312.4|8330.7|8318.7|8324.3|8312.3|0
1616479800000|2021-03-23 06:10:00|8325.2|8313.2|8329.2|8317.2|8329.4|8317.4|8325.2|8313.2|0
1616480100000|2021-03-23 06:15:00|8329.6|8317.6|8331.4|8319.4|8331.4|8319.4|8329.2|8317.2|0
1616480400000|2021-03-23 06:20:00|8331.5|8319.5|8332.8|8320.8|8334.9|8322.9|8331.4|8319.4|0
1616480700000|2021-03-23 06:25:00|8333.2|8321.2|8337.1|8325.1|8337.2|8325.2|8333.2|8321.2|0
1616481000000|2021-03-23 06:30:00|8337.2|8325.2|8335.1|8323.1|8337.2|8325.2|8335|8323|0
1616481300000|2021-03-23 06:35:00|8335|8323|8337.1|8325.1|8337.1|8325.1|8335|8323|0
1616481600000|2021-03-23 06:40:00|8337|8325|8340.8|8328.8|8340.8|8328.8|8337|8325|0
1616481900000|2021-03-23 06:45:00|8340.7|8328.7|8338.5|8326.5|8340.7|8328.7|8338.5|8326.5|0
1616482200000|2021-03-23 06:50:00|8337.7|8325.7|8338.7|8326.7|8340.7|8328.7|8334.3|8322.3|0
1616482500000|2021-03-23 06:55:00|8338.6|8326.6|8338.8|8326.8|8340.9|8328.9|8338.6|8326.6|0
1616482800000|2021-03-23 07:00:00|8339.4|8327.4|8318.5|8313.5|8339.6|8327.6|8315.5|8310.5|39
1616483100000|2021-03-23 07:05:00|8319|8314|8317.5|8312.5|8322|8317|8317.5|8312.5|10
1616483400000|2021-03-23 07:10:00|8318|8313|8314|8309|8318.5|8313.5|8313|8308|11
1616483700000|2021-03-23 07:15:00|8313.5|8308.5|8310|8305|8317|8312|8308.5|8303.5|21
1616484000000|2021-03-23 07:20:00|8309|8304|8308.5|8303.5|8311|8306|8305.5|8300.5|17
1616484300000|2021-03-23 07:25:00|8308|8303|8308.5|8303.5|8308.5|8303.5|8306.5|8301.5|11
1616484600000|2021-03-23 07:30:00|8308|8303|8313|8308|8313.5|8308.5|8306.5|8301.5|30
1616484900000|2021-03-23 07:35:00|8312.5|8307.5|8315|8310|8315|8310|8306.5|8301.5|14
1616485200000|2021-03-23 07:40:00|8314|8309|8312.5|8307.5|8314.5|8309.5|8311|8306|8
1616485500000|2021-03-23 07:45:00|8312|8307|8307.5|8302.5|8312|8307|8306|8301|10
1616485800000|2021-03-23 07:50:00|8308|8303|8304.5|8299.5|8308|8303|8304|8299|14
1616486100000|2021-03-23 07:55:00|8305|8300|8320.5|8315.5|8320.5|8315.5|8302.5|8297.5|55
1616486400000|2021-03-23 08:00:00|8319.5|8314.5|8309.5|8304.5|8329.5|8324.5|8293.5|8288.5|619
1616486700000|2021-03-23 08:05:00|8308|8303|8297|8292|8308|8303|8274|8269|344
1616487000000|2021-03-23 08:10:00|8297.5|8292.5|8325.5|8320.5|8329.5|8324.5|8297.5|8292.5|216
1616487300000|2021-03-23 08:15:00|8326|8321|8307|8302|8333|8328|8307|8302|196
1616487600000|2021-03-23 08:20:00|8307.5|8302.5|8323.5|8318.5|8324|8319|8300.5|8295.5|113
1616487900000|2021-03-23 08:25:00|8324|8319|8326|8321|8329.5|8324.5|8315|8310|150
1616488200000|2021-03-23 08:30:00|8326.5|8321.5|8308|8303|8329|8324|8304.5|8299.5|39
1616488500000|2021-03-23 08:35:00|8308.5|8303.5|8320|8315|8320.5|8315.5|8306|8301|29
1616488800000|2021-03-23 08:40:00|8320.2|8315.2|8330.2|8325.2|8332.2|8327.2|8319.2|8314.2|61
1616489100000|2021-03-23 08:45:00|8330.7|8325.7|8345.2|8340.2|8346.7|8341.7|8327.2|8322.2|144
1616489400000|2021-03-23 08:50:00|8345.7|8340.7|8354.2|8349.2|8355.2|8350.2|8345.7|8340.7|74
1616489700000|2021-03-23 08:55:00|8354.7|8349.7|8368.2|8363.2|8370.7|8365.7|8352.7|8347.7|126
1616490000000|2021-03-23 09:00:00|8368.7|8363.7|8364.2|8359.2|8369.7|8364.7|8360.2|8355.2|85
1616490300000|2021-03-23 09:05:00|8363.2|8358.2|8346.7|8341.7|8367.2|8362.2|8345.7|8340.7|94
1616490600000|2021-03-23 09:10:00|8346.2|8341.2|8338.2|8333.2|8351.2|8346.2|8338.2|8333.2|73
1616490900000|2021-03-23 09:15:00|8337.7|8332.7|8323.2|8318.2|8339.2|8334.2|8323.2|8318.2|79
1616491200000|2021-03-23 09:20:00|8323.7|8318.7|8323.7|8318.7|8329.7|8324.7|8320.2|8315.2|47
1616491500000|2021-03-23 09:25:00|8324.2|8319.2|8311.2|8306.2|8326.2|8321.2|8308.2|8303.2|47
1616491800000|2021-03-23 09:30:00|8310.7|8305.7|8310.2|8305.2|8316.2|8311.2|8308.2|8303.2|72
1616492100000|2021-03-23 09:35:00|8309.7|8304.7|8316.7|8311.7|8325.2|8320.2|8307.7|8302.7|34
1616492400000|2021-03-23 09:40:00|8317.2|8312.2|8326.7|8321.7|8328.7|8323.7|8316.2|8311.2|70
1616492700000|2021-03-23 09:45:00|8326.2|8321.2|8336.7|8331.7|8340.2|8335.2|8325.2|8320.2|53
1616493000000|2021-03-23 09:50:00|8335.2|8330.2|8341.7|8336.7|8345.7|8340.7|8333.2|8328.2|114
1616493300000|2021-03-23 09:55:00|8342.2|8337.2|8344.2|8339.2|8350.7|8345.7|8340.2|8335.2|82
1616493600000|2021-03-23 10:00:00|8343.2|8338.2|8331.2|8326.2|8343.2|8338.2|8330.7|8325.7|103
1616493900000|2021-03-23 10:05:00|8330.7|8325.7|8347.7|8342.7|8348.7|8343.7|8329.2|8324.2|83
1616494200000|2021-03-23 10:10:00|8348.7|8343.7|8348.7|8343.7|8354.2|8349.2|8344.2|8339.2|123
1616494500000|2021-03-23 10:15:00|8348.2|8343.2|8346.7|8341.7|8352.2|8347.2|8343.2|8338.2|46
1616494800000|2021-03-23 10:20:00|8346.2|8341.2|8335.7|8330.7|8348.7|8343.7|8335.2|8330.2|38
1616495100000|2021-03-23 10:25:00|8335.2|8330.2|8336.2|8331.2|8336.2|8331.2|8330.2|8325.2|68
1616495400000|2021-03-23 10:30:00|8336.7|8331.7|8334.2|8329.2|8341.2|8336.2|8332.7|8327.7|46
1616495700000|2021-03-23 10:35:00|8334.7|8329.7|8339.2|8334.2|8339.2|8334.2|8328.7|8323.7|39
1616496000000|2021-03-23 10:40:00|8338.7|8333.7|8344.2|8339.2|8345.7|8340.7|8337.7|8332.7|89
1616496300000|2021-03-23 10:45:00|8344.7|8339.7|8356.7|8351.7|8357.7|8352.7|8343.7|8338.7|129
1616496600000|2021-03-23 10:50:00|8357.7|8352.7|8359.2|8354.2|8363.2|8358.2|8357.2|8352.2|67
1616496900000|2021-03-23 10:55:00|8359.7|8354.7|8370.2|8365.2|8372.7|8367.7|8359.2|8354.2|100
1616497200000|2021-03-23 11:00:00|8370.7|8365.7|8367.2|8362.2|8375.2|8370.2|8364.2|8359.2|68
1616497500000|2021-03-23 11:05:00|8366.7|8361.7|8366.2|8361.2|8370.2|8365.2|8364.7|8359.7|42
1616497800000|2021-03-23 11:10:00|8366.7|8361.7|8375.2|8370.2|8375.2|8370.2|8366.7|8361.7|71
1616498100000|2021-03-23 11:15:00|8374.7|8369.7|8367.2|8362.2|8377.2|8372.2|8364.2|8359.2|62
1616498400000|2021-03-23 11:20:00|8366.7|8361.7|8376.2|8371.2|8376.2|8371.2|8365.7|8360.7|43
1616498700000|2021-03-23 11:25:00|8375.7|8370.7|8385.7|8380.7|8386.2|8381.2|8374.2|8369.2|32
1616499000000|2021-03-23 11:30:00|8386.2|8381.2|8390.2|8385.2|8392.2|8387.2|8384.7|8379.7|78
1616499300000|2021-03-23 11:35:00|8390.7|8385.7|8401.2|8396.2|8401.2|8396.2|8389.7|8384.7|82
1616499600000|2021-03-23 11:40:00|8400.7|8395.7|8397.2|8392.2|8406.7|8401.7|8396.2|8391.2|112
1616499900000|2021-03-23 11:45:00|8397.7|8392.7|8401.2|8396.2|8402.2|8397.2|8393.7|8388.7|32
1616500200000|2021-03-23 11:50:00|8400.7|8395.7|8400.2|8395.2|8403.2|8398.2|8394.2|8389.2|41
1616500500000|2021-03-23 11:55:00|8400.7|8395.7|8391.7|8386.7|8402.7|8397.7|8391.7|8386.7|31
1616500800000|2021-03-23 12:00:00|8391.2|8386.2|8381.2|8376.2|8395.7|8390.7|8380.7|8375.7|75
1616501100000|2021-03-23 12:05:00|8380.7|8375.7|8385.7|8380.7|8387.2|8382.2|8379.7|8374.7|65
1616501400000|2021-03-23 12:10:00|8386.7|8381.7|8392.7|8387.7|8393.2|8388.2|8386.2|8381.2|40
1616501700000|2021-03-23 12:15:00|8393.2|8388.2|8395.2|8390.2|8401.7|8396.7|8392.2|8387.2|47
1616502000000|2021-03-23 12:20:00|8394.7|8389.7|8395.2|8390.2|8399.7|8394.7|8393.7|8388.7|25
1616502300000|2021-03-23 12:25:00|8394.7|8389.7|8386.2|8381.2|8395.2|8390.2|8381.7|8376.7|40
1616502600000|2021-03-23 12:30:00|8386.7|8381.7|8382.2|8377.2|8389.2|8384.2|8378.7|8373.7|47
1616502900000|2021-03-23 12:35:00|8381.7|8376.7|8383.7|8378.7|8387.7|8382.7|8379.2|8374.2|58
1616503200000|2021-03-23 12:40:00|8382.3|8377.3|8384.3|8379.3|8386.8|8381.8|8380.8|8375.8|36
1616503500000|2021-03-23 12:45:00|8382.8|8377.8|8387.3|8382.3|8388.8|8383.8|8382.8|8377.8|28
1616503800000|2021-03-23 12:50:00|8387.8|8382.8|8388.8|8383.8|8392.3|8387.3|8387.8|8382.8|19
1616504100000|2021-03-23 12:55:00|8389.3|8384.3|8391.8|8386.8|8392.8|8387.8|8388.3|8383.3|23
1616504400000|2021-03-23 13:00:00|8392.3|8387.3|8397.8|8392.8|8399.3|8394.3|8390.3|8385.3|33
1616504700000|2021-03-23 13:05:00|8397.3|8392.3|8394.8|8389.8|8404.3|8399.3|8394.3|8389.3|31
1616505000000|2021-03-23 13:10:00|8394.3|8389.3|8394.8|8389.8|8394.8|8389.8|8389.3|8384.3|28
1616505300000|2021-03-23 13:15:00|8395.3|8390.3|8395.8|8390.8|8398.8|8393.8|8391.8|8386.8|44
1616505600000|2021-03-23 13:20:00|8396.3|8391.3|8402.8|8397.8|8402.8|8397.8|8391.8|8386.8|64
1616505900000|2021-03-23 13:25:00|8403.3|8398.3|8400.8|8395.8|8404.3|8399.3|8397.8|8392.8|45
1616506200000|2021-03-23 13:30:00|8401.3|8396.3|8394.8|8389.8|8401.3|8396.3|8387.8|8382.8|127
1616506500000|2021-03-23 13:35:00|8394.3|8389.3|8403.3|8398.3|8404.3|8399.3|8390.3|8385.3|70
1616506800000|2021-03-23 13:40:00|8404.3|8399.3|8416.3|8411.3|8416.8|8411.8|8403.3|8398.3|166
1616507100000|2021-03-23 13:45:00|8415.8|8410.8|8413.8|8408.8|8416.8|8411.8|8409.8|8404.8|71
1616507400000|2021-03-23 13:50:00|8414.3|8409.3|8418.8|8413.8|8419.3|8414.3|8412.3|8407.3|119
1616507700000|2021-03-23 13:55:00|8418.3|8413.3|8422.8|8417.8|8424.8|8419.8|8417.3|8412.3|113
1616508000000|2021-03-23 14:00:00|8423.3|8418.3|8409.8|8404.8|8429.8|8424.8|8409.3|8404.3|178
1616508300000|2021-03-23 14:05:00|8409.3|8404.3|8406.8|8401.8|8410.8|8405.8|8404.8|8399.8|96
1616508600000|2021-03-23 14:10:00|8407.3|8402.3|8403.8|8398.8|8410.8|8405.8|8401.8|8396.8|30
1616508900000|2021-03-23 14:15:00|8404.3|8399.3|8409.8|8404.8|8412.8|8407.8|8403.3|8398.3|34
1616509200000|2021-03-23 14:20:00|8410.3|8405.3|8416.8|8411.8|8418.3|8413.3|8408.8|8403.8|84
1616509500000|2021-03-23 14:25:00|8417.3|8412.3|8403.8|8398.8|8418.3|8413.3|8403.8|8398.8|85
1616509800000|2021-03-23 14:30:00|8404.3|8399.3|8390.3|8385.3|8404.8|8399.8|8388.8|8383.8|77
1616510100000|2021-03-23 14:35:00|8389.3|8384.3|8384.8|8379.8|8389.3|8384.3|8379.3|8374.3|98
1616510400000|2021-03-23 14:40:00|8385.3|8380.3|8385.8|8380.8|8386.8|8381.8|8381.8|8376.8|99
1616510700000|2021-03-23 14:45:00|8385.3|8380.3|8388.3|8383.3|8392.3|8387.3|8384.8|8379.8|121
1616511000000|2021-03-23 14:50:00|8388.8|8383.8|8397.8|8392.8|8397.8|8392.8|8380.3|8375.3|102
1616511300000|2021-03-23 14:55:00|8398.3|8393.3|8397.8|8392.8|8403.3|8398.3|8395.8|8390.8|78
1616511600000|2021-03-23 15:00:00|8397.3|8392.3|8388.8|8383.8|8402.3|8397.3|8388.8|8383.8|76
1616511900000|2021-03-23 15:05:00|8390.3|8385.3|8387.8|8382.8|8394.3|8389.3|8387.3|8382.3|84
1616512200000|2021-03-23 15:10:00|8386.6|8381.6|8390.1|8385.1|8396.6|8391.6|8386.1|8381.1|91
1616512500000|2021-03-23 15:15:00|8390.6|8385.6|8392.6|8387.6|8392.6|8387.6|8383.1|8378.1|60
1616512800000|2021-03-23 15:20:00|8393.1|8388.1|8396.6|8391.6|8401.6|8396.6|8392.6|8387.6|56
1616513100000|2021-03-23 15:25:00|8397.1|8392.1|8406.6|8401.6|8409.1|8404.1|8397.1|8392.1|92
1616513400000|2021-03-23 15:30:00|8407.1|8402.1|8409.6|8404.6|8411.1|8406.1|8400.6|8395.6|72
1616513700000|2021-03-23 15:35:00|8410.1|8405.1|8405.6|8400.6|8412.1|8407.1|8403.6|8398.6|53
1616514000000|2021-03-23 15:40:00|8405.1|8400.1|8410.6|8405.6|8411.6|8406.6|8404.1|8399.1|66
1616514300000|2021-03-23 15:45:00|8410.1|8405.1|8417.6|8412.6|8417.6|8412.6|8407.1|8402.1|62
1616514600000|2021-03-23 15:50:00|8417.1|8412.1|8419.1|8414.1|8419.6|8414.6|8414.1|8409.1|81
1616514900000|2021-03-23 15:55:00|8418.6|8413.6|8417.1|8412.1|8420.6|8415.6|8415.6|8410.6|42
1616515200000|2021-03-23 16:00:00|8417.6|8412.6|8414.6|8409.6|8420.6|8415.6|8414.1|8409.1|92
1616515500000|2021-03-23 16:05:00|8414.1|8409.1|8402.6|8397.6|8415.1|8410.1|8401.6|8396.6|121
1616515800000|2021-03-23 16:10:00|8403.1|8398.1|8406.1|8401.1|8410.6|8405.6|8401.6|8396.6|102
1616516100000|2021-03-23 16:15:00|8405.6|8400.6|8398.6|8393.6|8407.1|8402.1|8398.1|8393.1|109
1616516400000|2021-03-23 16:20:00|8399.1|8394.1|8399.6|8394.6|8401.1|8396.1|8396.1|8391.1|223
1616516700000|2021-03-23 16:25:00|8399.1|8394.1|8399.6|8394.6|8405.1|8400.1|8397.1|8392.1|291
1616517000000|2021-03-23 16:30:00|8400.6|8393.6|8392.6|8386.6|8400.6|8394.6|8383.6|8377.6|816
1616517300000|2021-03-23 16:35:00|8393.6|8385.6|8393.6|8386.6|8393.6|8387.6|8386.6|8379.6|259
1616517600000|2021-03-23 16:40:00|8394.6|8387.6|8392.6|8386.6|8395.6|8389.6|8389.6|8382.6|56
1616517900000|2021-03-23 16:45:00|8393.6|8387.6|8396.6|8389.6|8397.6|8391.6|8392.6|8386.6|20
1616518200000|2021-03-23 16:50:00|8397.6|8390.6|8406.6|8399.6|8407.6|8400.6|8395.6|8388.6|109
1616518500000|2021-03-23 16:55:00|8407.6|8400.6|8410.6|8403.6|8410.6|8404.6|8407.6|8399.6|18
1616518800000|2021-03-23 17:00:00|8409.6|8404.6|8412.6|8406.6|8414.6|8407.6|8409.6|8402.6|13
1616519100000|2021-03-23 17:05:00|8413.6|8405.6|8413.6|8406.6|8414.6|8407.6|8411.6|8404.6|84
1616519400000|2021-03-23 17:10:00|8412.6|8405.6|8412.6|8405.6|8412.6|8406.6|8410.6|8403.6|9
1616519700000|2021-03-23 17:15:00|8413.6|8406.6|8414.6|8407.6|8414.6|8407.6|8412.6|8405.6|7
1616520000000|2021-03-23 17:20:00|8413.6|8408.6|8414.6|8407.6|8415.6|8408.6|8412.6|8405.6|17
1616520300000|2021-03-23 17:25:00|8413.6|8406.6|8410.6|8403.6|8413.6|8407.6|8410.6|8402.6|2
1616520600000|2021-03-23 17:30:00|8409.6|8402.6|8404.6|8397.6|8409.6|8402.6|8404.6|8397.6|6
1616520900000|2021-03-23 17:35:00|8406.6|8399.6|8400.6|8393.6|8407.6|8400.6|8400.6|8393.6|27
1616521200000|2021-03-23 17:40:00|8399.6|8392.6|8391.6|8385.6|8399.6|8393.6|8391.6|8384.6|7
1616521500000|2021-03-23 17:45:00|8392.6|8384.6|8397.6|8390.6|8397.6|8390.6|8389.6|8382.6|19
1616521800000|2021-03-23 17:50:00|8396.6|8389.6|8395.6|8388.6|8397.6|8391.6|8394.6|8387.6|24
1616522100000|2021-03-23 17:55:00|8396.6|8389.6|8394.6|8388.6|8397.6|8390.6|8391.6|8384.6|6
1616522400000|2021-03-23 18:00:00|8393.6|8387.6|8391.6|8384.6|8393.6|8387.6|8390.6|8383.6|4
1616522700000|2021-03-23 18:05:00|8390.6|8383.6|8394.6|8386.6|8394.6|8386.6|8388.6|8380.6|1
1616523000000|2021-03-23 18:10:00|8393.6|8384.6|8394.6|8386.6|8395.6|8387.6|8392.6|8384.6|2
1616523300000|2021-03-23 18:15:00|8393.6|8385.6|8390.6|8382.6|8394.6|8386.6|8390.6|8382.6|8
1616523600000|2021-03-23 18:20:00|8391.6|8383.6|8392.6|8385.6|8392.6|8385.6|8390.6|8382.6|1
1616523900000|2021-03-23 18:25:00|8391.6|8383.6|8390.6|8382.6|8391.6|8383.6|8388.6|8382.6|4
1616524200000|2021-03-23 18:30:00|8391.6|8383.6|8387.6|8379.6|8392.6|8386.6|8386.6|8379.6|12
1616524500000|2021-03-23 18:35:00|8386.6|8378.6|8382.6|8375.6|8386.6|8378.6|8382.6|8375.6|0
1616524800000|2021-03-23 18:40:00|8383.6|8376.6|8383.6|8375.6|8383.6|8376.6|8379.6|8372.6|16
1616525100000|2021-03-23 18:45:00|8382.6|8374.6|8383.6|8375.6|8383.6|8376.6|8380.6|8373.6|2
1616525400000|2021-03-23 18:50:00|8382.6|8374.6|8383.6|8375.6|8384.6|8377.6|8381.6|8373.6|12
1616525700000|2021-03-23 18:55:00|8382.6|8374.6|8380|8368|8382.6|8375.6|8375.6|8368|16
1616526000000|2021-03-23 19:00:00|8379.9|8367.9|8377.9|8365.9|8380.3|8368.3|8370.3|8358.3|0
1616526300000|2021-03-23 19:05:00|8378|8366|8373.1|8361.1|8378.2|8366.2|8373|8361|0
1616526600000|2021-03-23 19:10:00|8373.3|8361.3|8369.6|8357.6|8375.3|8363.3|8369.6|8357.6|0
1616526900000|2021-03-23 19:15:00|8368.6|8356.6|8367|8355|8369.7|8357.7|8364.6|8352.6|0
1616527200000|2021-03-23 19:20:00|8366|8354|8357.7|8345.7|8367|8355|8357.6|8345.6|0
1616527500000|2021-03-23 19:25:00|8357.6|8345.6|8363|8351|8365.7|8353.7|8355.1|8343.1|0
1616527800000|2021-03-23 19:30:00|8361.1|8349.1|8356.7|8344.7|8363.5|8351.5|8356.2|8344.2|0
1616528100000|2021-03-23 19:35:00|8356.8|8344.8|8354.8|8342.8|8359.3|8347.3|8352.1|8340.1|0
1616528400000|2021-03-23 19:40:00|8354.7|8342.7|8359|8347|8359.5|8347.5|8352.1|8340.1|0
1616528700000|2021-03-23 19:45:00|8358.9|8346.9|8359.6|8347.6|8367.5|8355.5|8356.9|8344.9|0
1616529000000|2021-03-23 19:50:00|8359.5|8347.5|8360.3|8348.3|8360.4|8348.4|8352|8340|0
1616529300000|2021-03-23 19:55:00|8360.2|8348.2|8359.3|8347.3|8361.7|8349.7|8356.2|8344.2|0
1616529600000|2021-03-23 20:00:00|8359.4|8347.4|8359.1|8347.1|8360|8348|8357.4|8345.4|0
1616529900000|2021-03-23 20:05:00|8358.1|8346.1|8360.4|8348.4|8360.6|8348.6|8358.1|8346.1|0
1616530200000|2021-03-23 20:10:00|8360.3|8348.3|8360.9|8348.9|8363.1|8351.1|8360.2|8348.2|0
1616530500000|2021-03-23 20:15:00|8362.8|8350.8|8360.9|8348.9|8362.8|8350.8|8360.9|8348.9|0
1616530800000|2021-03-23 20:20:00|8359|8347|8359|8347|8359|8347|8359|8347|0
1616531400000|2021-03-23 20:30:00|8358.8|8346.8|8360.7|8348.7|8360.9|8348.9|8358.6|8346.6|0
1616531700000|2021-03-23 20:35:00|8360.6|8348.6|8360.5|8348.5|8360.9|8348.9|8360.5|8348.5|0
1616532000000|2021-03-23 20:40:00|8360.6|8348.6|8355.7|8343.7|8360.7|8348.7|8355.7|8343.7|0
1616532300000|2021-03-23 20:45:00|8355.8|8343.8|8351.6|8339.6|8355.8|8343.8|8351.6|8339.6|0
1616532600000|2021-03-23 20:50:00|8351.7|8339.7|8352.6|8340.6|8354.7|8342.7|8350.6|8338.6|0
1616532900000|2021-03-23 20:55:00|8352.7|8340.7|8353.7|8341.7|8356.9|8344.9|8352.7|8340.7|0
1616533200000|2021-03-23 21:00:00|8354.6|8342.6|8354.4|8342.4|8355.2|8343.2|8354|8342|0
1616533500000|2021-03-23 21:05:00|8354.6|8342.6|8354.8|8342.8|8355.2|8343.2|8354.6|8342.6|0
1616533800000|2021-03-23 21:10:00|8354.6|8342.6|8354.4|8342.4|8354.8|8342.8|8354.2|8342.2|0
1616534100000|2021-03-23 21:15:00|8354.8|8342.8|8354.7|8342.7|8355.1|8343.1|8354.7|8342.7|0
1616534400000|2021-03-23 21:20:00|8354.9|8342.9|8352.5|8340.5|8354.9|8342.9|8352.3|8340.3|0
1616534700000|2021-03-23 21:25:00|8352.7|8340.7|8353.9|8341.9|8354.1|8342.1|8352.7|8340.7|0
1616535000000|2021-03-23 21:30:00|8354.1|8342.1|8354.1|8342.1|8354.1|8342.1|8353.9|8341.9|0
1616535300000|2021-03-23 21:35:00|8354.3|8342.3|8355.3|8343.3|8355.3|8343.3|8354.3|8342.3|0
1616535600000|2021-03-23 21:40:00|8355.7|8343.7|8355.3|8343.3|8355.9|8343.9|8355.3|8343.3|0
1616535900000|2021-03-23 21:45:00|8355.5|8343.5|8355.9|8343.9|8356.9|8344.9|8355.5|8343.5|0
1616536200000|2021-03-23 21:50:00|8355.5|8343.5|8357.1|8345.1|8357.7|8345.7|8355.5|8343.5|0
1616536500000|2021-03-23 21:55:00|8356.9|8344.9|8356.9|8344.9|8357.9|8345.9|8356.7|8344.7|0
1616536800000|2021-03-23 22:00:00|8357.3|8345.3|8353.8|8341.8|8359.7|8347.7|8353.2|8341.2|0
1616537100000|2021-03-23 22:05:00|8353.9|8341.9|8350.2|8338.2|8354.7|8342.7|8350.2|8338.2|0
1616537400000|2021-03-23 22:10:00|8350.3|8338.3|8349.8|8337.8|8352.2|8340.2|8349.8|8337.8|0
1616537700000|2021-03-23 22:15:00|8350|8338|8349.8|8337.8|8350.2|8338.2|8349.8|8337.8|0
1616538000000|2021-03-23 22:20:00|8349.7|8337.7|8345.6|8333.6|8349.8|8337.8|8345.6|8333.6|0
1616538300000|2021-03-23 22:25:00|8345.8|8333.8|8344|8332|8346.9|8334.9|8344|8332|0
1616538600000|2021-03-23 22:30:00|8344.2|8332.2|8345.3|8333.3|8345.3|8333.3|8344.2|8332.2|0
1616538900000|2021-03-23 22:35:00|8345.4|8333.4|8350.2|8338.2|8350.6|8338.6|8345.4|8333.4|0
1616539200000|2021-03-23 22:40:00|8350.1|8338.1|8350.6|8338.6|8350.8|8338.8|8349.1|8337.1|0
1616539500000|2021-03-23 22:45:00|8351|8339|8350.6|8338.6|8351.5|8339.5|8350.6|8338.6|0
1616539800000|2021-03-23 22:50:00|8351|8339|8350.6|8338.6|8351.5|8339.5|8350.6|8338.6|0
1616540100000|2021-03-23 22:55:00|8350.5|8338.5|8347.7|8335.7|8350.5|8338.5|8347.5|8335.5|0
1616540400000|2021-03-23 23:00:00|8346.9|8334.9|8344.5|8332.5|8346.9|8334.9|8342.9|8330.9|0
1616540700000|2021-03-23 23:05:00|8344.6|8332.6|8344.4|8332.4|8345.4|8333.4|8342.2|8330.2|0
1616541000000|2021-03-23 23:10:00|8345|8333|8343.5|8331.5|8345.7|8333.7|8343.5|8331.5|0
1616541300000|2021-03-23 23:15:00|8343.1|8331.1|8333.6|8321.6|8344.4|8332.4|8333.4|8321.4|0
1616541600000|2021-03-23 23:20:00|8333.8|8321.8|8331.1|8319.1|8334.3|8322.3|8330.2|8318.2|0
1616541900000|2021-03-23 23:25:00|8330.7|8318.7|8332.6|8320.6|8333.1|8321.1|8330.2|8318.2|0
1616542200000|2021-03-23 23:30:00|8332.2|8320.2|8329.7|8317.7|8333.1|8321.1|8326.5|8314.5|0
1616542500000|2021-03-23 23:35:00|8330.1|8318.1|8326.2|8314.2|8330.1|8318.1|8325.8|8313.8|0
1616542800000|2021-03-23 23:40:00|8325.8|8313.8|8328.6|8316.6|8329.5|8317.5|8325.8|8313.8|0
1616543100000|2021-03-23 23:45:00|8328.7|8316.7|8327.2|8315.2|8329.1|8317.1|8323.3|8311.3|0
1616543400000|2021-03-23 23:50:00|8327.1|8315.1|8327.6|8315.6|8328.7|8316.7|8325.8|8313.8|0
1616543700000|2021-03-23 23:55:00|8327.4|8315.4|8329.1|8317.1|8329.1|8317.1|8326.7|8314.7|0
1616544000000|2021-03-24 00:00:00|8329.2|8317.2|8333.9|8321.9|8336.2|8324.2|8329.2|8317.2|0
1616544300000|2021-03-24 00:05:00|8333.3|8321.3|8331.5|8319.5|8335.3|8323.3|8330.5|8318.5|0
1616544600000|2021-03-24 00:10:00|8331.6|8319.6|8329|8317|8332.9|8320.9|8328.6|8316.6|0
1616544900000|2021-03-24 00:15:00|8328.6|8316.6|8333.8|8321.8|8333.8|8321.8|8324.4|8312.4|0
1616545200000|2021-03-24 00:20:00|8333|8321|8337.5|8325.5|8338.2|8326.2|8331.7|8319.7|0
1616545500000|2021-03-24 00:25:00|8338.2|8326.2|8338.1|8326.1|8340.4|8328.4|8336|8324|0
1616545800000|2021-03-24 00:30:00|8337.3|8325.3|8338.2|8326.2|8338.2|8326.2|8333.8|8321.8|0
1616546100000|2021-03-24 00:35:00|8338.3|8326.3|8338.1|8326.1|8340.4|8328.4|8338.1|8326.1|0
1616546400000|2021-03-24 00:40:00|8338.2|8326.2|8337.1|8325.1|8338.2|8326.2|8333.9|8321.9|0
1616546700000|2021-03-24 00:45:00|8336.1|8324.1|8336|8324|8336.1|8324.1|8333.8|8321.8|0
1616547000000|2021-03-24 00:50:00|8335.9|8323.9|8331.6|8319.6|8335.9|8323.9|8331.6|8319.6|0
1616547300000|2021-03-24 00:55:00|8331.7|8319.7|8333.8|8321.8|8336|8324|8329.5|8317.5|0
1616547600000|2021-03-24 01:00:00|8333.9|8321.9|8333.9|8321.9|8338.2|8326.2|8333.8|8321.8|0
1616547900000|2021-03-24 01:05:00|8333.8|8321.8|8337.2|8325.2|8338.3|8326.3|8333.8|8321.8|0
1616548200000|2021-03-24 01:10:00|8337.6|8325.6|8340.5|8328.5|8340.5|8328.5|8337.2|8325.2|0
1616548500000|2021-03-24 01:15:00|8341.3|8329.3|8338.3|8326.3|8342.6|8330.6|8338.2|8326.2|0
1616548800000|2021-03-24 01:20:00|8338.4|8326.4|8338.6|8326.6|8340.7|8328.7|8336.1|8324.1|0
1616549100000|2021-03-24 01:25:00|8339|8327|8342.8|8330.8|8343|8331|8338.6|8326.6|0
1616549400000|2021-03-24 01:30:00|8341.7|8329.7|8338.5|8326.5|8342.8|8330.8|8338.5|8326.5|0
1616549700000|2021-03-24 01:35:00|8338.6|8326.6|8342.9|8330.9|8345|8333|8338.6|8326.6|0
1616550000000|2021-03-24 01:40:00|8343.7|8331.7|8336.3|8324.3|8345|8333|8336.3|8324.3|0
1616550300000|2021-03-24 01:45:00|8335.5|8323.5|8329.9|8317.9|8335.5|8323.5|8327.7|8315.7|0
1616550600000|2021-03-24 01:50:00|8329.8|8317.8|8329.8|8317.8|8329.9|8317.9|8327.6|8315.6|0
1616550900000|2021-03-24 01:55:00|8329.9|8317.9|8323.4|8311.4|8329.9|8317.9|8323.3|8311.3|0
1616551200000|2021-03-24 02:00:00|8323.3|8311.3|8321.2|8309.2|8325.6|8313.6|8321.2|8309.2|0
1616551500000|2021-03-24 02:05:00|8323.3|8311.3|8329.7|8317.7|8329.8|8317.8|8321.2|8309.2|0
1616551800000|2021-03-24 02:10:00|8329.8|8317.8|8331.9|8319.9|8332.1|8320.1|8329.7|8317.7|0
1616552100000|2021-03-24 02:15:00|8331.1|8319.1|8329.8|8317.8|8332|8320|8327.6|8315.6|0
1616552400000|2021-03-24 02:20:00|8329.7|8317.7|8325.4|8313.4|8329.7|8317.7|8323.2|8311.2|0
1616552700000|2021-03-24 02:25:00|8325.3|8313.3|8325.3|8313.3|8327.6|8315.6|8323.2|8311.2|0
1616553000000|2021-03-24 02:30:00|8325.4|8313.4|8327.6|8315.6|8327.6|8315.6|8323.2|8311.2|0
1616553300000|2021-03-24 02:35:00|8328|8316|8329.8|8317.8|8329.8|8317.8|8325.4|8313.4|0
1616553600000|2021-03-24 02:40:00|8329.7|8317.7|8332|8320|8334.1|8322.1|8329.7|8317.7|0
1616553900000|2021-03-24 02:45:00|8331.9|8319.9|8334.2|8322.2|8336.3|8324.3|8331.9|8319.9|0
1616554200000|2021-03-24 02:50:00|8334.1|8322.1|8336.4|8324.4|8336.4|8324.4|8332|8320|0
1616554500000|2021-03-24 02:55:00|8336.3|8324.3|8332.1|8320.1|8336.4|8324.4|8332.1|8320.1|0
1616554800000|2021-03-24 03:00:00|8332|8320|8330|8318|8332|8320|8327.7|8315.7|0
1616555100000|2021-03-24 03:05:00|8329.2|8317.2|8327.7|8315.7|8330|8318|8325.5|8313.5|0
1616555400000|2021-03-24 03:10:00|8327.6|8315.6|8331.9|8319.9|8332|8320|8327.6|8315.6|0
1616555700000|2021-03-24 03:15:00|8332|8320|8330|8318|8332.1|8320.1|8329.8|8317.8|0
1616556000000|2021-03-24 03:20:00|8330.1|8318.1|8332.2|8320.2|8332.2|8320.2|8327.8|8315.8|0
1616556300000|2021-03-24 03:25:00|8332.1|8320.1|8338.8|8326.8|8338.8|8326.8|8332.1|8320.1|0
1616556600000|2021-03-24 03:30:00|8339.2|8327.2|8343.1|8331.1|8343.1|8331.1|8339.2|8327.2|0
1616556900000|2021-03-24 03:35:00|8342.7|8330.7|8345.3|8333.3|8345.3|8333.3|8341|8329|0
1616557200000|2021-03-24 03:40:00|8344.5|8332.5|8345.3|8333.3|8345.3|8333.3|8343.2|8331.2|0
1616557500000|2021-03-24 03:45:00|8347.4|8335.4|8345.2|8333.2|8347.4|8335.4|8343.1|8331.1|0
1616557800000|2021-03-24 03:50:00|8345.3|8333.3|8345.2|8333.2|8347.4|8335.4|8343.1|8331.1|0
1616558100000|2021-03-24 03:55:00|8344.8|8332.8|8345.2|8333.2|8345.2|8333.2|8343.1|8331.1|0
1616558400000|2021-03-24 04:00:00|8345.1|8333.1|8343|8331|8345.1|8333.1|8343|8331|0
1616558700000|2021-03-24 04:05:00|8343.1|8331.1|8347.2|8335.2|8347.2|8335.2|8343.1|8331.1|0
1616559000000|2021-03-24 04:10:00|8346.4|8334.4|8344|8332|8346.4|8334.4|8342.9|8330.9|0
1616559300000|2021-03-24 04:15:00|8344.4|8332.4|8340.8|8328.8|8345.1|8333.1|8340.8|8328.8|0
1616559600000|2021-03-24 04:20:00|8341.9|8329.9|8340.8|8328.8|8343|8331|8340.8|8328.8|0
1616559900000|2021-03-24 04:25:00|8340.7|8328.7|8340.7|8328.7|8341.8|8329.8|8340.7|8328.7|0
1616560200000|2021-03-24 04:30:00|8340.8|8328.8|8340.7|8328.7|8340.8|8328.8|8340.7|8328.7|0
1616560500000|2021-03-24 04:35:00|8340.8|8328.8|8340.6|8328.6|8342.8|8330.8|8340.6|8328.6|0
1616560800000|2021-03-24 04:40:00|8340.5|8328.5|8336.4|8324.4|8340.6|8328.6|8336.4|8324.4|0
1616561100000|2021-03-24 04:45:00|8335.6|8323.6|8332.1|8320.1|8335.6|8323.6|8332.1|8320.1|0
1616561400000|2021-03-24 04:50:00|8332|8320|8331.9|8319.9|8332.1|8320.1|8331.9|8319.9|0
1616561700000|2021-03-24 04:55:00|8332|8320|8334.2|8322.2|8334.2|8322.2|8332|8320|0
1616562000000|2021-03-24 05:00:00|8334.1|8322.1|8327.7|8315.7|8334.2|8322.2|8327.7|8315.7|0
1616562300000|2021-03-24 05:05:00|8328.1|8316.1|8334.1|8322.1|8336.2|8324.2|8327.7|8315.7|0
1616562600000|2021-03-24 05:10:00|8334|8322|8336.3|8324.3|8336.3|8324.3|8334|8322|0
1616562900000|2021-03-24 05:15:00|8336.2|8324.2|8331.8|8319.8|8336.2|8324.2|8331.7|8319.7|0
1616563200000|2021-03-24 05:20:00|8331.7|8319.7|8329.5|8317.5|8331.8|8319.8|8327.3|8315.3|0
1616563500000|2021-03-24 05:25:00|8329.1|8317.1|8333.8|8321.8|8333.9|8321.9|8327.4|8315.4|0
1616563800000|2021-03-24 05:30:00|8333.9|8321.9|8340.4|8328.4|8340.4|8328.4|8333.8|8321.8|0
1616564100000|2021-03-24 05:35:00|8340|8328|8336.1|8324.1|8340.5|8328.5|8336.1|8324.1|0
1616564400000|2021-03-24 05:40:00|8336|8324|8338.1|8326.1|8338.2|8326.2|8333.7|8321.7|0
1616564700000|2021-03-24 05:45:00|8338|8326|8337.9|8325.9|8339.1|8327.1|8335.8|8323.8|0
1616565000000|2021-03-24 05:50:00|8337.5|8325.5|8334.8|8322.8|8337.9|8325.9|8333.6|8321.6|0
1616565300000|2021-03-24 05:55:00|8334.9|8322.9|8334.8|8322.8|8339.1|8327.1|8334.8|8322.8|0
1616565600000|2021-03-24 06:00:00|8334.9|8322.9|8332.7|8320.7|8337|8325|8332.7|8320.7|0
1616565900000|2021-03-24 06:05:00|8333.5|8321.5|8334.8|8322.8|8337|8325|8332.6|8320.6|0
1616566200000|2021-03-24 06:10:00|8334.9|8322.9|8337|8325|8337|8325|8334.8|8322.8|0
1616566500000|2021-03-24 06:15:00|8336.9|8324.9|8337.1|8325.1|8339.3|8327.3|8334.9|8322.9|0
1616566800000|2021-03-24 06:20:00|8336.3|8324.3|8337.1|8325.1|8337.1|8325.1|8334.9|8322.9|0
1616567100000|2021-03-24 06:25:00|8337|8325|8336.1|8324.1|8337.1|8325.1|8336|8324|0
1616567400000|2021-03-24 06:30:00|8336.2|8324.2|8338.2|8326.2|8338.3|8326.3|8336.1|8324.1|0
1616567700000|2021-03-24 06:35:00|8338.3|8326.3|8329.6|8317.6|8338.3|8326.3|8329.6|8317.6|0
1616568000000|2021-03-24 06:40:00|8328.6|8316.6|8328.8|8316.8|8329.8|8317.8|8325.4|8313.4|0
1616568300000|2021-03-24 06:45:00|8328.4|8316.4|8329.9|8317.9|8332|8320|8327.7|8315.7|0
1616568600000|2021-03-24 06:50:00|8330.3|8318.3|8331.1|8319.1|8331.2|8319.2|8328.9|8316.9|0
1616568900000|2021-03-24 06:55:00|8331|8319|8332|8320|8332|8320|8328.9|8316.9|0
1616569200000|2021-03-24 07:00:00|8334|8322|8351.6|8346.6|8352.1|8347.1|8334|8322|64
1616569500000|2021-03-24 07:05:00|8352.1|8347.1|8348.1|8343.1|8353.6|8348.6|8347.6|8342.6|19
1616569800000|2021-03-24 07:10:00|8348.6|8343.6|8346.1|8341.1|8349.1|8344.1|8343.1|8338.1|19
1616570100000|2021-03-24 07:15:00|8345.6|8340.6|8342.6|8337.6|8347.6|8342.6|8341.6|8336.6|22
1616570400000|2021-03-24 07:20:00|8342.1|8337.1|8344.6|8339.6|8344.6|8339.6|8339.1|8334.1|25
1616570700000|2021-03-24 07:25:00|8344.1|8339.1|8346.1|8341.1|8348.1|8343.1|8342.6|8337.6|25
1616571000000|2021-03-24 07:30:00|8345.6|8340.6|8351.6|8346.6|8351.6|8346.6|8345.6|8340.6|19
1616571300000|2021-03-24 07:35:00|8351.1|8346.1|8351.6|8346.6|8353.1|8348.1|8349.6|8344.6|14
1616571600000|2021-03-24 07:40:00|8351.1|8346.1|8347.6|8342.6|8351.6|8346.6|8347.1|8342.1|25
1616571900000|2021-03-24 07:45:00|8347.1|8342.1|8351.6|8346.6|8351.6|8346.6|8347.1|8342.1|13
1616572200000|2021-03-24 07:50:00|8352.1|8347.1|8349.1|8344.1|8355.1|8350.1|8349.1|8344.1|24
1616572500000|2021-03-24 07:55:00|8348.6|8343.6|8349.6|8344.6|8352.6|8347.6|8347.1|8342.1|62
1616572800000|2021-03-24 08:00:00|8350.1|8345.1|8321.6|8316.6|8350.1|8345.1|8295.1|8290.1|929
1616573100000|2021-03-24 08:05:00|8322.6|8317.6|8307.1|8302.1|8324.1|8319.1|8301.1|8296.1|394
1616573400000|2021-03-24 08:10:00|8307.6|8302.6|8318.1|8313.1|8319.6|8314.6|8292.1|8287.1|270
1616573700000|2021-03-24 08:15:00|8320.1|8315.1|8311.6|8306.6|8322.1|8317.1|8305.6|8300.6|124
1616574000000|2021-03-24 08:20:00|8311.1|8306.1|8315.6|8310.6|8315.6|8310.6|8304.6|8299.6|107
1616574300000|2021-03-24 08:25:00|8315.1|8310.1|8316.1|8311.1|8322.1|8317.1|8313.6|8308.6|58
1616574600000|2021-03-24 08:30:00|8317.6|8312.6|8327.6|8322.6|8335.6|8330.6|8317.1|8312.1|110
1616574900000|2021-03-24 08:35:00|8328.1|8323.1|8310.6|8305.6|8328.6|8323.6|8310.1|8305.1|66
1616575200000|2021-03-24 08:40:00|8309.1|8304.1|8318.6|8313.6|8318.6|8313.6|8305.1|8300.1|66
1616575500000|2021-03-24 08:45:00|8319.1|8314.1|8325.1|8320.1|8333.1|8328.1|8319.1|8314.1|44
1616575800000|2021-03-24 08:50:00|8325.6|8320.6|8318.1|8313.1|8330.1|8325.1|8316.6|8311.6|57
1616576100000|2021-03-24 08:55:00|8317.6|8312.6|8320.6|8315.6|8323.1|8318.1|8317.6|8312.6|45
1616576400000|2021-03-24 09:00:00|8321.1|8316.1|8308.6|8303.6|8324.1|8319.1|8308.1|8303.1|47
1616576700000|2021-03-24 09:05:00|8308.1|8303.1|8320.1|8315.1|8320.6|8315.6|8301.6|8296.6|90
1616577000000|2021-03-24 09:10:00|8320.6|8315.6|8335.1|8330.1|8343.1|8338.1|8320.6|8315.6|108
1616577300000|2021-03-24 09:15:00|8334.6|8329.6|8322.1|8317.1|8334.6|8329.6|8319.1|8314.1|45
1616577600000|2021-03-24 09:20:00|8321.6|8316.6|8327.1|8322.1|8327.6|8322.6|8315.1|8310.1|42
1616577900000|2021-03-24 09:25:00|8327.6|8322.6|8328.6|8323.6|8336.1|8331.1|8321.1|8316.1|73
1616578200000|2021-03-24 09:30:00|8329.1|8324.1|8328.1|8323.1|8334.6|8329.6|8326.1|8321.1|43
1616578500000|2021-03-24 09:35:00|8328.6|8323.6|8334.1|8329.1|8334.1|8329.1|8322.6|8317.6|32
1616578800000|2021-03-24 09:40:00|8334.6|8329.6|8344.1|8339.1|8345.6|8340.6|8334.6|8329.6|63
1616579100000|2021-03-24 09:45:00|8343.6|8338.6|8344.1|8339.1|8348.1|8343.1|8341.1|8336.1|40
1616579400000|2021-03-24 09:50:00|8343.6|8338.6|8340.6|8335.6|8352.1|8347.1|8339.1|8334.1|31
1616579700000|2021-03-24 09:55:00|8340.1|8335.1|8344.1|8339.1|8348.1|8343.1|8338.1|8333.1|24
1616580000000|2021-03-24 10:00:00|8343.6|8338.6|8349.1|8344.1|8352.1|8347.1|8341.1|8336.1|30
1616580300000|2021-03-24 10:05:00|8348.6|8343.6|8354.1|8349.1|8355.6|8350.6|8345.1|8340.1|51
1616580600000|2021-03-24 10:10:00|8355.1|8350.1|8363.6|8358.6|8364.1|8359.1|8355.1|8350.1|78
1616580900000|2021-03-24 10:15:00|8364.1|8359.1|8382.6|8377.6|8383.1|8378.1|8361.1|8356.1|207
1616581200000|2021-03-24 10:20:00|8383.1|8378.1|8379.1|8374.1|8389.1|8384.1|8378.1|8373.1|112
1616581500000|2021-03-24 10:25:00|8379.6|8374.6|8370.6|8365.6|8381.1|8376.1|8369.1|8364.1|65
1616581800000|2021-03-24 10:30:00|8370.1|8365.1|8381.1|8376.1|8386.6|8381.6|8364.6|8359.6|118
1616582100000|2021-03-24 10:35:00|8381.6|8376.6|8371.1|8366.1|8383.6|8378.6|8370.1|8365.1|73
1616582400000|2021-03-24 10:40:00|8371.6|8366.6|8357.6|8352.6|8372.1|8367.1|8357.6|8352.6|58
1616582700000|2021-03-24 10:45:00|8357.1|8352.1|8347.1|8342.1|8359.6|8354.6|8346.6|8341.6|68
1616583000000|2021-03-24 10:50:00|8346.6|8341.6|8359.1|8354.1|8360.1|8355.1|8346.6|8341.6|65
1616583300000|2021-03-24 10:55:00|8358.6|8353.6|8367.1|8362.1|8370.1|8365.1|8358.6|8353.6|35
1616583600000|2021-03-24 11:00:00|8368.6|8363.6|8378.6|8373.6|8379.1|8374.1|8367.1|8362.1|53
1616583900000|2021-03-24 11:05:00|8377.6|8372.6|8385.1|8380.1|8385.6|8380.6|8375.6|8370.6|76
1616584200000|2021-03-24 11:10:00|8385.6|8380.6|8390.6|8385.6|8392.1|8387.1|8382.6|8377.6|71
1616584500000|2021-03-24 11:15:00|8391.1|8386.1|8390.1|8385.1|8398.6|8393.6|8389.1|8384.1|55
1616584800000|2021-03-24 11:20:00|8390.6|8385.6|8379.6|8374.6|8391.1|8386.1|8376.1|8371.1|43
1616585100000|2021-03-24 11:25:00|8380.1|8375.1|8368.1|8363.1|8380.1|8375.1|8366.1|8361.1|54
1616585400000|2021-03-24 11:30:00|8368.6|8363.6|8367.1|8362.1|8372.1|8367.1|8366.6|8361.6|68
1616585700000|2021-03-24 11:35:00|8366.6|8361.6|8371.6|8366.6|8373.1|8368.1|8364.1|8359.1|33
1616586000000|2021-03-24 11:40:00|8371.1|8366.1|8357.6|8352.6|8371.1|8366.1|8357.1|8352.1|53
1616586300000|2021-03-24 11:45:00|8358.6|8353.6|8350.6|8345.6|8361.1|8356.1|8349.6|8344.6|28
1616586600000|2021-03-24 11:50:00|8350.1|8345.1|8352.6|8347.6|8354.6|8349.6|8349.6|8344.6|95
1616586900000|2021-03-24 11:55:00|8352.1|8347.1|8345.6|8340.6|8353.6|8348.6|8345.1|8340.1|74
1616587200000|2021-03-24 12:00:00|8344.6|8339.6|8351.1|8346.1|8352.6|8347.6|8344.6|8339.6|114
1616587500000|2021-03-24 12:05:00|8352.6|8347.6|8360.1|8355.1|8360.1|8355.1|8351.6|8346.6|131
1616587800000|2021-03-24 12:10:00|8359.6|8354.6|8369.1|8364.1|8371.6|8366.6|8358.6|8353.6|105
1616588100000|2021-03-24 12:15:00|8368.6|8363.6|8362.1|8357.1|8370.6|8365.6|8361.6|8356.6|29
1616588400000|2021-03-24 12:20:00|8362.6|8357.6|8357.6|8352.6|8363.1|8358.1|8354.6|8349.6|72
1616588700000|2021-03-24 12:25:00|8357.1|8352.1|8354.1|8349.1|8363.1|8358.1|8354.1|8349.1|23
1616589000000|2021-03-24 12:30:00|8353.1|8348.1|8352.6|8347.6|8359.1|8354.1|8352.1|8347.1|48
1616589300000|2021-03-24 12:35:00|8352.1|8347.1|8355.1|8350.1|8356.1|8351.1|8346.1|8341.1|58
1616589600000|2021-03-24 12:40:00|8356.8|8351.8|8351.8|8346.8|8357.8|8352.8|8351.3|8346.3|91
1616589900000|2021-03-24 12:45:00|8352.3|8347.3|8351.8|8346.8|8357.8|8352.8|8347.3|8342.3|53
1616590200000|2021-03-24 12:50:00|8351.3|8346.3|8347.3|8342.3|8352.8|8347.8|8346.8|8341.8|28
1616590500000|2021-03-24 12:55:00|8347.8|8342.8|8348.3|8343.3|8350.8|8345.8|8345.3|8340.3|32
1616590800000|2021-03-24 13:00:00|8349.3|8344.3|8344.8|8339.8|8349.8|8344.8|8344.3|8339.3|75
1616591100000|2021-03-24 13:05:00|8345.8|8340.8|8357.3|8352.3|8357.3|8352.3|8344.3|8339.3|65
1616591400000|2021-03-24 13:10:00|8356.3|8351.3|8353.8|8348.8|8359.8|8354.8|8351.3|8346.3|57
1616591700000|2021-03-24 13:15:00|8354.3|8349.3|8349.8|8344.8|8357.3|8352.3|8349.3|8344.3|67
1616592000000|2021-03-24 13:20:00|8349.3|8344.3|8349.3|8344.3|8356.8|8351.8|8347.3|8342.3|105
1616592300000|2021-03-24 13:25:00|8350.3|8345.3|8352.8|8347.8|8355.3|8350.3|8349.3|8344.3|88
1616592600000|2021-03-24 13:30:00|8353.3|8348.3|8360.3|8355.3|8370.3|8365.3|8353.3|8348.3|179
1616592900000|2021-03-24 13:35:00|8359.8|8354.8|8378.8|8373.8|8379.3|8374.3|8359.8|8354.8|96
1616593200000|2021-03-24 13:40:00|8379.3|8374.3|8376.8|8371.8|8381.8|8376.8|8371.8|8366.8|54
1616593500000|2021-03-24 13:45:00|8378.3|8373.3|8376.8|8371.8|8384.3|8379.3|8376.3|8371.3|123
1616593800000|2021-03-24 13:50:00|8375.8|8370.8|8359.8|8354.8|8375.8|8370.8|8356.8|8351.8|89
1616594100000|2021-03-24 13:55:00|8359.3|8354.3|8354.3|8349.3|8365.3|8360.3|8353.8|8348.8|85
1616594400000|2021-03-24 14:00:00|8353.8|8348.8|8363.8|8358.8|8369.8|8364.8|8353.8|8348.8|114
1616594700000|2021-03-24 14:05:00|8364.3|8359.3|8365.8|8360.8|8370.8|8365.8|8360.8|8355.8|84
1616595000000|2021-03-24 14:10:00|8366.3|8361.3|8377.3|8372.3|8381.3|8376.3|8366.3|8361.3|92
1616595300000|2021-03-24 14:15:00|8376.8|8371.8|8361.3|8356.3|8377.3|8372.3|8353.8|8348.8|63
1616595600000|2021-03-24 14:20:00|8360.8|8355.8|8369.8|8364.8|8375.3|8370.3|8360.8|8355.8|58
1616595900000|2021-03-24 14:25:00|8370.3|8365.3|8380.8|8375.8|8381.8|8376.8|8367.8|8362.8|101
1616596200000|2021-03-24 14:30:00|8379.3|8374.3|8383.3|8378.3|8387.3|8382.3|8378.8|8373.8|89
1616596500000|2021-03-24 14:35:00|8383.8|8378.8|8385.8|8380.8|8394.8|8389.8|8382.8|8377.8|90
1616596800000|2021-03-24 14:40:00|8386.3|8381.3|8387.3|8382.3|8391.8|8386.8|8383.3|8378.3|790
1616597100000|2021-03-24 14:45:00|8388.3|8383.3|8394.3|8389.3|8397.3|8392.3|8388.3|8383.3|86
1616597400000|2021-03-24 14:50:00|8394.8|8389.8|8394.3|8389.3|8396.3|8391.3|8389.8|8384.8|82
1616597700000|2021-03-24 14:55:00|8394.8|8389.8|8398.8|8393.8|8399.8|8394.8|8391.3|8386.3|88
1616598000000|2021-03-24 15:00:00|8398.3|8393.3|8396.8|8391.8|8400.8|8395.8|8396.3|8391.3|69
1616598300000|2021-03-24 15:05:00|8397.3|8392.3|8404.3|8399.3|8411.3|8406.3|8396.8|8391.8|126
1616598600000|2021-03-24 15:10:00|8403.3|8398.3|8406.3|8401.3|8407.8|8402.8|8398.8|8393.8|44
1616598900000|2021-03-24 15:15:00|8406.8|8401.8|8406.8|8401.8|8409.8|8404.8|8396.8|8391.8|42
1616599200000|2021-03-24 15:20:00|8407.3|8402.3|8405.8|8400.8|8410.3|8405.3|8401.8|8396.8|87
1616599500000|2021-03-24 15:25:00|8405.3|8400.3|8407.3|8402.3|8411.8|8406.8|8402.3|8397.3|58
1616599800000|2021-03-24 15:30:00|8406.8|8401.8|8406.8|8401.8|8411.8|8406.8|8404.8|8399.8|817
1616600100000|2021-03-24 15:35:00|8407.3|8402.3|8404.8|8399.8|8410.3|8405.3|8402.8|8397.8|73
1616600400000|2021-03-24 15:40:00|8405.3|8400.3|8409.8|8404.8|8410.3|8405.3|8401.3|8396.3|26
1616600700000|2021-03-24 15:45:00|8410.3|8405.3|8411.8|8406.8|8414.8|8409.8|8406.8|8401.8|37
1616601000000|2021-03-24 15:50:00|8411.3|8406.3|8417.8|8412.8|8420.3|8415.3|8410.8|8405.8|46
1616601300000|2021-03-24 15:55:00|8417.3|8412.3|8419.8|8414.8|8419.8|8414.8|8409.8|8404.8|49
1616601600000|2021-03-24 16:00:00|8419.3|8414.3|8418.8|8413.8|8425.3|8420.3|8418.8|8413.8|54
1616601900000|2021-03-24 16:05:00|8419.8|8414.8|8423.3|8418.3|8425.3|8420.3|8417.3|8412.3|99
1616602200000|2021-03-24 16:10:00|8422.8|8417.8|8426.3|8421.3|8427.8|8422.8|8420.3|8415.3|64
1616602500000|2021-03-24 16:15:00|8425.3|8420.3|8433.8|8428.8|8434.8|8429.8|8424.3|8419.3|103
1616602800000|2021-03-24 16:20:00|8434.3|8429.3|8435.8|8430.8|8436.3|8431.3|8430.8|8425.8|152
1616603100000|2021-03-24 16:25:00|8435.3|8430.3|8439.8|8434.8|8439.8|8434.8|8432.8|8427.8|547
1616603400000|2021-03-24 16:30:00|8440.8|8433.8|8444.8|8438.8|8445.8|8439.8|8436.8|8430.8|1449
1616603700000|2021-03-24 16:35:00|8445.8|8439.8|8449.8|8443.8|8450.8|8444.8|8442.8|8435.8|226
1616604000000|2021-03-24 16:40:00|8450.8|8444.8|8453.8|8446.8|8455.8|8449.8|8449.8|8444.8|60
1616604300000|2021-03-24 16:45:00|8454.8|8447.8|8447.8|8441.8|8454.8|8448.8|8447.8|8440.8|40
1616604600000|2021-03-24 16:50:00|8446.8|8440.8|8440.8|8434.8|8448.8|8441.8|8440.8|8433.8|61
1616604900000|2021-03-24 16:55:00|8439.8|8433.8|8442.8|8434.8|8443.8|8436.8|8439.8|8432.8|28
1616605200000|2021-03-24 17:00:00|8441.8|8433.8|8440.8|8433.8|8441.8|8435.8|8433.8|8426.8|37
1616605500000|2021-03-24 17:05:00|8441.8|8434.8|8443.8|8435.8|8443.8|8435.8|8438.8|8432.8|9
1616605800000|2021-03-24 17:10:00|8442.8|8434.8|8437.8|8430.8|8444.8|8437.8|8436.8|8429.8|16
1616606100000|2021-03-24 17:15:00|8436.8|8431.8|8442.8|8435.8|8442.8|8435.8|8435.8|8429.8|44
1616606400000|2021-03-24 17:20:00|8443.8|8436.8|8442.8|8434.8|8443.8|8436.8|8438.8|8431.8|20
1616606700000|2021-03-24 17:25:00|8440.8|8435.8|8440.8|8432.8|8442.8|8435.8|8438.8|8432.8|22
1616607000000|2021-03-24 17:30:00|8441.8|8433.8|8440.8|8433.8|8442.8|8435.8|8439.8|8432.8|25
1616607300000|2021-03-24 17:35:00|8439.8|8432.8|8442.8|8435.8|8443.8|8435.8|8439.8|8432.8|4
1616607600000|2021-03-24 17:40:00|8443.8|8436.8|8431.8|8424.8|8444.8|8437.8|8431.8|8424.8|11
1616607900000|2021-03-24 17:45:00|8432.8|8425.8|8444.8|8436.8|8444.8|8436.8|8430.8|8423.8|28
1616608200000|2021-03-24 17:50:00|8445.8|8438.8|8446.8|8439.8|8447.8|8440.8|8444.8|8437.8|5
1616608500000|2021-03-24 17:55:00|8447.8|8440.8|8447.8|8439.8|8447.8|8441.8|8446.8|8438.8|33
1616608800000|2021-03-24 18:00:00|8446.8|8440.8|8447.8|8439.8|8447.8|8440.8|8442.8|8435.8|8
1616609100000|2021-03-24 18:05:00|8448.8|8440.8|8448.8|8440.8|8449.8|8443.8|8444.8|8437.8|10
1616609400000|2021-03-24 18:10:00|8449.8|8441.8|8447.8|8439.8|8449.8|8442.8|8445.8|8438.8|3
1616609700000|2021-03-24 18:15:00|8448.8|8440.8|8450.8|8444.8|8450.8|8444.8|8444.8|8438.8|17
1616610000000|2021-03-24 18:20:00|8449.8|8442.8|8448.8|8441.8|8452.8|8445.8|8448.8|8441.8|17
1616610300000|2021-03-24 18:25:00|8447.8|8440.8|8441.8|8434.8|8447.8|8441.8|8441.8|8434.8|10
1616610600000|2021-03-24 18:30:00|8440.8|8433.8|8434.8|8427.8|8440.8|8433.8|8434.8|8426.8|41
1616610900000|2021-03-24 18:35:00|8433.8|8426.8|8433.8|8425.8|8434.8|8427.8|8432.8|8425.8|10
1616611200000|2021-03-24 18:40:00|8432.8|8426.8|8429.8|8422.8|8432.8|8426.8|8428.8|8421.8|14
1616611500000|2021-03-24 18:45:00|8430.8|8423.8|8434.8|8426.8|8435.8|8428.8|8429.8|8422.8|14
1616611800000|2021-03-24 18:50:00|8433.8|8427.8|8427.8|8419.8|8434.8|8427.8|8427.8|8419.8|11
1616612100000|2021-03-24 18:55:00|8428.8|8420.8|8430|8418|8433.8|8424.8|8427.8|8418|24
1616612400000|2021-03-24 19:00:00|8430.1|8418.1|8429|8417|8431.2|8419.2|8428|8416|0
1616612700000|2021-03-24 19:05:00|8428.9|8416.9|8431.5|8419.5|8433.9|8421.9|8427|8415|0
1616613000000|2021-03-24 19:10:00|8431.4|8419.4|8429.2|8417.2|8433.7|8421.7|8426.4|8414.4|0
1616613300000|2021-03-24 19:15:00|8429.1|8417.1|8430.3|8418.3|8432.8|8420.8|8426.4|8414.4|0
1616613600000|2021-03-24 19:20:00|8430.2|8418.2|8421.6|8409.6|8430.4|8418.4|8419.2|8407.2|0
1616613900000|2021-03-24 19:25:00|8421.5|8409.5|8423.2|8411.2|8425.6|8413.6|8420.8|8408.8|0
1616614200000|2021-03-24 19:30:00|8423.3|8411.3|8416.4|8404.4|8423.5|8411.5|8416.4|8404.4|0
1616614500000|2021-03-24 19:35:00|8416.5|8404.5|8413.9|8401.9|8418.8|8406.8|8413.8|8401.8|0
1616614800000|2021-03-24 19:40:00|8414|8402|8413.7|8401.7|8416.7|8404.7|8413.7|8401.7|0
1616615100000|2021-03-24 19:45:00|8413.6|8401.6|8416.2|8404.2|8418.7|8406.7|8411.5|8399.5|0
1616615400000|2021-03-24 19:50:00|8416.3|8404.3|8408.6|8396.6|8416.3|8404.3|8408.6|8396.6|0
1616615700000|2021-03-24 19:55:00|8408.8|8396.8|8409.8|8397.8|8414.6|8402.6|8405.8|8393.8|0
1616616000000|2021-03-24 20:00:00|8409.6|8397.6|8409.6|8397.6|8411.2|8399.2|8406.7|8394.7|0
1616616300000|2021-03-24 20:05:00|8409.5|8397.5|8409.8|8397.8|8409.8|8397.8|8407.3|8395.3|0
1616616600000|2021-03-24 20:10:00|8409.9|8397.9|8409.6|8397.6|8412.1|8400.1|8409.6|8397.6|0
1616616900000|2021-03-24 20:15:00|8409.7|8397.7|8411.6|8399.6|8411.6|8399.6|8409.7|8397.7|0
1616617200000|2021-03-24 20:20:00|8411.5|8399.5|8411.5|8399.5|8411.5|8399.5|8411.5|8399.5|0
1616617800000|2021-03-24 20:30:00|8411.6|8399.6|8411.6|8399.6|8411.9|8399.9|8411.3|8399.3|0
1616618100000|2021-03-24 20:35:00|8411.7|8399.7|8413.5|8401.5|8413.6|8401.6|8411.6|8399.6|0
1616618400000|2021-03-24 20:40:00|8413.4|8401.4|8415.5|8403.5|8415.5|8403.5|8413.4|8401.4|0
1616618700000|2021-03-24 20:45:00|8415.6|8403.6|8415.4|8403.4|8415.6|8403.6|8415.4|8403.4|0
1616619000000|2021-03-24 20:50:00|8415.5|8403.5|8415.3|8403.3|8415.6|8403.6|8413.3|8401.3|0
1616619300000|2021-03-24 20:55:00|8415.4|8403.4|8417.5|8405.5|8417.5|8405.5|8414.3|8402.3|0
1616619600000|2021-03-24 21:00:00|8417.9|8405.9|8417.3|8405.3|8417.9|8405.9|8416.7|8404.7|0
1616619900000|2021-03-24 21:05:00|8417.1|8405.1|8417.3|8405.3|8418.1|8406.1|8416.9|8404.9|0
1616620200000|2021-03-24 21:10:00|8417.1|8405.1|8417.5|8405.5|8417.9|8405.9|8417.1|8405.1|0
1616620500000|2021-03-24 21:15:00|8417.1|8405.1|8416.9|8404.9|8417.5|8405.5|8416.7|8404.7|0
1616620800000|2021-03-24 21:20:00|8416.5|8404.5|8417.3|8405.3|8417.3|8405.3|8416.5|8404.5|0
1616621100000|2021-03-24 21:25:00|8417.5|8405.5|8417.5|8405.5|8417.9|8405.9|8417.5|8405.5|0
1616621400000|2021-03-24 21:30:00|8416.7|8404.7|8416.3|8404.3|8416.7|8404.7|8416.3|8404.3|0
1616621700000|2021-03-24 21:35:00|8417.1|8405.1|8416.6|8404.6|8417.1|8405.1|8415.8|8403.8|0
1616622000000|2021-03-24 21:40:00|8416.8|8404.8|8417|8405|8417.4|8405.4|8416.6|8404.6|0
1616622300000|2021-03-24 21:45:00|8417.2|8405.2|8417|8405|8417.2|8405.2|8416.8|8404.8|0
1616622600000|2021-03-24 21:50:00|8417.2|8405.2|8417.8|8405.8|8417.8|8405.8|8417|8405|0
1616622900000|2021-03-24 21:55:00|8417.6|8405.6|8417.8|8405.8|8418.4|8406.4|8417.6|8405.6|0
1616623200000|2021-03-24 22:00:00|8418.2|8406.2|8419.9|8407.9|8424.6|8412.6|8417.5|8405.5|0
1616623500000|2021-03-24 22:05:00|8419.3|8407.3|8422.4|8410.4|8422.4|8410.4|8418.8|8406.8|0
1616623800000|2021-03-24 22:10:00|8422.8|8410.8|8424.1|8412.1|8424.6|8412.6|8422.4|8410.4|0
1616624100000|2021-03-24 22:15:00|8423.7|8411.7|8417.1|8405.1|8423.7|8411.7|8416.4|8404.4|0
1616624400000|2021-03-24 22:20:00|8417|8405|8417.3|8405.3|8418|8406|8414.2|8402.2|0
1616624700000|2021-03-24 22:25:00|8417.5|8405.5|8421.7|8409.7|8422.4|8410.4|8416.4|8404.4|0
1616625000000|2021-03-24 22:30:00|8421.9|8409.9|8423.9|8411.9|8423.9|8411.9|8420.4|8408.4|0
1616625300000|2021-03-24 22:35:00|8424.3|8412.3|8424.8|8412.8|8425.9|8413.9|8423.4|8411.4|0
1616625600000|2021-03-24 22:40:00|8424.6|8412.6|8423.9|8411.9|8425.4|8413.4|8423.4|8411.4|0
1616625900000|2021-03-24 22:45:00|8423.8|8411.8|8423.4|8411.4|8423.8|8411.8|8421.9|8409.9|0
1616626200000|2021-03-24 22:50:00|8423|8411|8423.4|8411.4|8424.3|8412.3|8423|8411|0
1616626500000|2021-03-24 22:55:00|8423|8411|8421.5|8409.5|8424.3|8412.3|8421.5|8409.5|0
1616626800000|2021-03-24 23:00:00|8421.4|8409.4|8424.3|8412.3|8424.3|8412.3|8420.1|8408.1|0
1616627100000|2021-03-24 23:05:00|8424.4|8412.4|8425.4|8413.4|8425.4|8413.4|8423.4|8411.4|0
1616627400000|2021-03-24 23:10:00|8424.8|8412.8|8423.9|8411.9|8425.9|8413.9|8423.4|8411.4|0
1616627700000|2021-03-24 23:15:00|8423.8|8411.8|8425.4|8413.4|8425.4|8413.4|8423.4|8411.4|0
1616628000000|2021-03-24 23:20:00|8424.8|8412.8|8425.9|8413.9|8425.9|8413.9|8424.8|8412.8|0
1616628300000|2021-03-24 23:25:00|8425.8|8413.8|8424.8|8412.8|8425.8|8413.8|8423.4|8411.4|0
1616628600000|2021-03-24 23:30:00|8424.7|8412.7|8419.9|8407.9|8424.7|8412.7|8418|8406|0
1616628900000|2021-03-24 23:35:00|8420|8408|8424.6|8412.6|8425.7|8413.7|8420|8408|0
1616629200000|2021-03-24 23:40:00|8425.2|8413.2|8425.9|8413.9|8426.6|8414.6|8424.6|8412.6|0
1616629500000|2021-03-24 23:45:00|8426.1|8414.1|8425.2|8413.2|8428.5|8416.5|8425.2|8413.2|0
1616629800000|2021-03-24 23:50:00|8424.6|8412.6|8425.2|8413.2|8425.7|8413.7|8424.1|8412.1|0
1616630100000|2021-03-24 23:55:00|8425.4|8413.4|8425.2|8413.2|8426.1|8414.1|8424.6|8412.6|0
1616630400000|2021-03-25 00:00:00|8425.3|8413.3|8429.2|8417.2|8429.4|8417.4|8425.2|8413.2|0
1616630700000|2021-03-25 00:05:00|8429.6|8417.6|8428.3|8416.3|8430.3|8418.3|8427.8|8415.8|0
1616631000000|2021-03-25 00:10:00|8428.7|8416.7|8430.1|8418.1|8430.7|8418.7|8428.7|8416.7|0
1616631300000|2021-03-25 00:15:00|8430.7|8418.7|8427.4|8415.4|8430.7|8418.7|8425.5|8413.5|0
1616631600000|2021-03-25 00:20:00|8427.1|8415.1|8427.4|8415.4|8429.6|8417.6|8425.3|8413.3|0
1616631900000|2021-03-25 00:25:00|8427|8415|8425.3|8413.3|8427.4|8415.4|8425.2|8413.2|0
1616632200000|2021-03-25 00:30:00|8427.4|8415.4|8425.3|8413.3|8427.4|8415.4|8423.1|8411.1|0
1616632500000|2021-03-25 00:35:00|8425.2|8413.2|8427.5|8415.5|8427.5|8415.5|8424.1|8412.1|0
1616632800000|2021-03-25 00:40:00|8427.4|8415.4|8427.5|8415.5|8427.5|8415.5|8425.4|8413.4|0
1616633100000|2021-03-25 00:45:00|8427.4|8415.4|8427.4|8415.4|8429.6|8417.6|8425.3|8413.3|0
1616633400000|2021-03-25 00:50:00|8426.6|8414.6|8428.5|8416.5|8429.6|8417.6|8425.3|8413.3|0
1616633700000|2021-03-25 00:55:00|8428.9|8416.9|8429.7|8417.7|8429.7|8417.7|8427.4|8415.4|0
1616634000000|2021-03-25 01:00:00|8429.6|8417.6|8425.3|8413.3|8429.7|8417.7|8425.3|8413.3|0
1616634300000|2021-03-25 01:05:00|8425.4|8413.4|8425.3|8413.3|8427.5|8415.5|8425.3|8413.3|0
1616634600000|2021-03-25 01:10:00|8425.2|8413.2|8421|8409|8425.2|8413.2|8420.9|8408.9|0
1616634900000|2021-03-25 01:15:00|8420.9|8408.9|8416.4|8404.4|8420.9|8408.9|8416.4|8404.4|0
1616635200000|2021-03-25 01:20:00|8416.5|8404.5|8418.7|8406.7|8420.8|8408.8|8416.5|8404.5|0
1616635500000|2021-03-25 01:25:00|8418.6|8406.6|8423|8411|8423|8411|8418.6|8406.6|0
1616635800000|2021-03-25 01:30:00|8422.6|8410.6|8412.1|8400.1|8423|8411|8409.9|8397.9|0
1616636100000|2021-03-25 01:35:00|8412|8400|8409.7|8397.7|8412.1|8400.1|8405.3|8393.3|0
1616636400000|2021-03-25 01:40:00|8409.8|8397.8|8416.5|8404.5|8418.6|8406.6|8409.8|8397.8|0
1616636700000|2021-03-25 01:45:00|8416.1|8404.1|8412.2|8400.2|8416.5|8404.5|8412.2|8400.2|0
1616637000000|2021-03-25 01:50:00|8412.3|8400.3|8414.5|8402.5|8416.6|8404.6|8411.1|8399.1|0
1616637300000|2021-03-25 01:55:00|8414.6|8402.6|8414.6|8402.6|8418.8|8406.8|8414.5|8402.5|0
1616637600000|2021-03-25 02:00:00|8415.4|8403.4|8421.1|8409.1|8421.1|8409.1|8414.4|8402.4|0
1616637900000|2021-03-25 02:05:00|8421.2|8409.2|8423.4|8411.4|8424.5|8412.5|8421.2|8409.2|0
1616638200000|2021-03-25 02:10:00|8423.5|8411.5|8423.4|8411.4|8425.6|8413.6|8423.4|8411.4|0
1616638500000|2021-03-25 02:15:00|8423.5|8411.5|8429.9|8417.9|8432|8420|8423.5|8411.5|0
1616638800000|2021-03-25 02:20:00|8430.3|8418.3|8427.6|8415.6|8436.6|8424.6|8427.6|8415.6|0
1616639100000|2021-03-25 02:25:00|8427.7|8415.7|8425.5|8413.5|8429.8|8417.8|8425.4|8413.4|0
1616639400000|2021-03-25 02:30:00|8425.6|8413.6|8427.9|8415.9|8430|8418|8425.4|8413.4|0
1616639700000|2021-03-25 02:35:00|8428.7|8416.7|8427.9|8415.9|8430.1|8418.1|8427.8|8415.8|0
1616640000000|2021-03-25 02:40:00|8428.3|8416.3|8427.9|8415.9|8430.1|8418.1|8427.9|8415.9|0
1616640300000|2021-03-25 02:45:00|8428.3|8416.3|8427.9|8415.9|8430.1|8418.1|8425.7|8413.7|0
1616640600000|2021-03-25 02:50:00|8427.5|8415.5|8427.9|8415.9|8430.1|8418.1|8425.8|8413.8|0
1616640900000|2021-03-25 02:55:00|8428|8416|8430.2|8418.2|8432.2|8420.2|8427.9|8415.9|0
1616641200000|2021-03-25 03:00:00|8430.1|8418.1|8425.7|8413.7|8430.2|8418.2|8425.6|8413.6|0
1616641500000|2021-03-25 03:05:00|8425.8|8413.8|8423.5|8411.5|8427.9|8415.9|8423.4|8411.4|0
1616641800000|2021-03-25 03:10:00|8423.4|8411.4|8421.3|8409.3|8425.6|8413.6|8421.3|8409.3|0
1616642100000|2021-03-25 03:15:00|8421.4|8409.4|8419.2|8407.2|8421.4|8409.4|8419.1|8407.1|0
1616642400000|2021-03-25 03:20:00|8419.1|8407.1|8421.3|8409.3|8421.4|8409.4|8417|8405|0
1616642700000|2021-03-25 03:25:00|8421.4|8409.4|8419.2|8407.2|8421.4|8409.4|8419.1|8407.1|0
1616643000000|2021-03-25 03:30:00|8420|8408|8419.1|8407.1|8424.6|8412.6|8419.1|8407.1|0
1616643300000|2021-03-25 03:35:00|8419.2|8407.2|8417|8405|8421.3|8409.3|8417|8405|0
1616643600000|2021-03-25 03:40:00|8417.4|8405.4|8419.2|8407.2|8421.3|8409.3|8417|8405|0
1616643900000|2021-03-25 03:45:00|8418.8|8406.8|8419.1|8407.1|8419.3|8407.3|8417|8405|0
1616644200000|2021-03-25 03:50:00|8419|8407|8419.1|8407.1|8419.1|8407.1|8416.9|8404.9|0
1616644500000|2021-03-25 03:55:00|8419.2|8407.2|8419.2|8407.2|8421.4|8409.4|8419.1|8407.1|0
1616644800000|2021-03-25 04:00:00|8419.3|8407.3|8419.2|8407.2|8419.3|8407.3|8418.2|8406.2|0
1616645100000|2021-03-25 04:05:00|8419.1|8407.1|8419.1|8407.1|8419.2|8407.2|8417|8405|0
1616645400000|2021-03-25 04:10:00|8419.2|8407.2|8419.1|8407.1|8419.2|8407.2|8419.1|8407.1|0
1616645700000|2021-03-25 04:15:00|8418.3|8406.3|8417|8405|8418.3|8406.3|8416.9|8404.9|0
1616646000000|2021-03-25 04:20:00|8416.9|8404.9|8416.9|8404.9|8417|8405|8416.9|8404.9|0
1616646300000|2021-03-25 04:25:00|8417|8405|8419.1|8407.1|8419.1|8407.1|8417|8405|0
1616646600000|2021-03-25 04:30:00|8418.3|8406.3|8419.1|8407.1|8419.2|8407.2|8416.9|8404.9|0
1616646900000|2021-03-25 04:35:00|8419.5|8407.5|8419.1|8407.1|8421.2|8409.2|8419.1|8407.1|0
1616647200000|2021-03-25 04:40:00|8420.2|8408.2|8419|8407|8421.3|8409.3|8419|8407|0
1616647500000|2021-03-25 04:45:00|8418.2|8406.2|8414.7|8402.7|8418.2|8406.2|8414.7|8402.7|0
1616647800000|2021-03-25 04:50:00|8415.5|8403.5|8416.8|8404.8|8416.8|8404.8|8414.6|8402.6|0
1616648400000|2021-03-25 05:00:00|8417.2|8405.2|8425.6|8413.6|8425.6|8413.6|8416.8|8404.8|0
1616648700000|2021-03-25 05:05:00|8425.5|8413.5|8427.8|8415.8|8430|8418|8423.4|8411.4|0
1616649000000|2021-03-25 05:10:00|8427.7|8415.7|8425.6|8413.6|8427.8|8415.8|8425.5|8413.5|0
1616649300000|2021-03-25 05:15:00|8425.7|8413.7|8425.6|8413.6|8427.9|8415.9|8424.6|8412.6|0
1616649600000|2021-03-25 05:20:00|8425.7|8413.7|8430|8418|8430|8418|8425.6|8413.6|0
1616649900000|2021-03-25 05:25:00|8427.9|8415.9|8432.1|8420.1|8434.2|8422.2|8427.8|8415.8|0
1616650200000|2021-03-25 05:30:00|8432.2|8420.2|8427.7|8415.7|8434.3|8422.3|8425.6|8413.6|0
1616650500000|2021-03-25 05:35:00|8427.8|8415.8|8425.6|8413.6|8427.8|8415.8|8425.5|8413.5|0
1616650800000|2021-03-25 05:40:00|8425.5|8413.5|8423.3|8411.3|8425.5|8413.5|8421.2|8409.2|0
1616651100000|2021-03-25 05:45:00|8423.4|8411.4|8418.9|8406.9|8425.5|8413.5|8416.7|8404.7|0
1616651400000|2021-03-25 05:50:00|8418.8|8406.8|8418.8|8406.8|8421|8409|8418.8|8406.8|0
1616651700000|2021-03-25 05:55:00|8419.2|8407.2|8418.7|8406.7|8421|8409|8418.7|8406.7|0
1616652000000|2021-03-25 06:00:00|8418.8|8406.8|8417|8405|8418.8|8406.8|8414.5|8402.5|0
1616652300000|2021-03-25 06:05:00|8416.9|8404.9|8418.1|8406.1|8418.1|8406.1|8414.8|8402.8|0
1616652600000|2021-03-25 06:10:00|8418.2|8406.2|8419.1|8407.1|8419.2|8407.2|8417|8405|0
1616652900000|2021-03-25 06:15:00|8418.7|8406.7|8423.6|8411.6|8423.6|8411.6|8416.9|8404.9|0
1616653200000|2021-03-25 06:20:00|8423.5|8411.5|8423.5|8411.5|8423.7|8411.7|8423.5|8411.5|0
1616653500000|2021-03-25 06:25:00|8423.1|8411.1|8421.4|8409.4|8423.5|8411.5|8421.4|8409.4|0
1616653800000|2021-03-25 06:30:00|8421.3|8409.3|8421.4|8409.4|8421.4|8409.4|8417.1|8405.1|0
1616654100000|2021-03-25 06:35:00|8421.5|8409.5|8421.4|8409.4|8423.7|8411.7|8421.4|8409.4|0
1616654400000|2021-03-25 06:40:00|8421.5|8409.5|8421.4|8409.4|8422.6|8410.6|8421.4|8409.4|0
1616654700000|2021-03-25 06:45:00|8421.5|8409.5|8423.6|8411.6|8423.6|8411.6|8421.4|8409.4|0
1616655000000|2021-03-25 06:50:00|8423.7|8411.7|8425.6|8413.6|8425.7|8413.7|8423.6|8411.6|0
1616655300000|2021-03-25 06:55:00|8425.7|8413.7|8427.8|8415.8|8427.8|8415.8|8425.6|8413.6|0
1616655600000|2021-03-25 07:00:00|8427.1|8415.1|8425.8|8420.8|8435.3|8430.3|8423.8|8413|25
1616655900000|2021-03-25 07:05:00|8426.3|8421.3|8429.8|8424.8|8430.8|8425.8|8425.8|8420.8|34
1616656200000|2021-03-25 07:10:00|8428.8|8423.8|8424.3|8419.3|8428.8|8423.8|8422.8|8417.8|12
1616656500000|2021-03-25 07:15:00|8424.8|8419.8|8420.3|8415.3|8425.8|8420.8|8419.3|8414.3|14
1616656800000|2021-03-25 07:20:00|8419.8|8414.8|8420.3|8415.3|8421.8|8416.8|8417.3|8412.3|16
1616657100000|2021-03-25 07:25:00|8420.8|8415.8|8422.3|8417.3|8424.8|8419.8|8420.8|8415.8|9
1616657400000|2021-03-25 07:30:00|8422.8|8417.8|8425.3|8420.3|8426.3|8421.3|8422.3|8417.3|12
1616657700000|2021-03-25 07:35:00|8423.8|8418.8|8428.3|8423.3|8428.8|8423.8|8423.8|8418.8|10
1616658000000|2021-03-25 07:40:00|8428.8|8423.8|8425.8|8420.8|8429.8|8424.8|8424.8|8419.8|3
1616658300000|2021-03-25 07:45:00|8426.3|8421.3|8424.3|8419.3|8427.3|8422.3|8423.3|8418.3|6
1616658600000|2021-03-25 07:50:00|8424.8|8419.8|8427.8|8422.8|8427.8|8422.8|8421.8|8416.8|31
1616658900000|2021-03-25 07:55:00|8427.3|8422.3|8421.8|8416.8|8431.3|8426.3|8421.3|8416.3|81
1616659200000|2021-03-25 08:00:00|8421.3|8416.3|8402.8|8397.8|8423.8|8418.8|8388.3|8383.3|529
1616659500000|2021-03-25 08:05:00|8401.8|8396.8|8400.3|8395.3|8401.8|8396.8|8380.8|8375.8|251
1616659800000|2021-03-25 08:10:00|8399.8|8394.8|8399.8|8394.8|8414.3|8409.3|8395.8|8390.8|139
1616660100000|2021-03-25 08:15:00|8400.3|8395.3|8412.3|8407.3|8419.8|8414.8|8397.8|8392.8|208
1616660400000|2021-03-25 08:20:00|8412.8|8407.8|8409.8|8404.8|8413.3|8408.3|8397.8|8392.8|98
1616660700000|2021-03-25 08:25:00|8409.3|8404.3|8407.3|8402.3|8414.8|8409.8|8401.8|8396.8|85
1616661000000|2021-03-25 08:30:00|8407.8|8402.8|8418.8|8413.8|8424.8|8419.8|8405.8|8400.8|66
1616661300000|2021-03-25 08:35:00|8419.3|8414.3|8427.8|8422.8|8432.3|8427.3|8417.8|8412.8|85
1616661600000|2021-03-25 08:40:00|8426|8421|8434|8429|8434.5|8429.5|8419.5|8414.5|82
1616661900000|2021-03-25 08:45:00|8434.5|8429.5|8440|8435|8442|8437|8434|8429|45
1616662200000|2021-03-25 08:50:00|8440.5|8435.5|8434|8429|8441|8436|8430|8425|37
1616662500000|2021-03-25 08:55:00|8434.5|8429.5|8419|8414|8437|8432|8417|8412|49
1616662800000|2021-03-25 09:00:00|8420|8415|8409|8404|8420|8415|8405|8400|49
1616663100000|2021-03-25 09:05:00|8408|8403|8404|8399|8411.5|8406.5|8394|8389|70
1616663400000|2021-03-25 09:10:00|8402|8397|8406|8401|8413|8408|8401.5|8396.5|26
1616663700000|2021-03-25 09:15:00|8405.5|8400.5|8399|8394|8407|8402|8398|8393|27
1616664000000|2021-03-25 09:20:00|8399.5|8394.5|8394.5|8389.5|8401|8396|8389.5|8384.5|41
1616664300000|2021-03-25 09:25:00|8396|8391|8392|8387|8397|8392|8388|8383|43
1616664600000|2021-03-25 09:30:00|8392.5|8387.5|8390|8385|8393|8388|8385|8380|35
1616664900000|2021-03-25 09:35:00|8389.5|8384.5|8388|8383|8392|8387|8384|8379|27
1616665200000|2021-03-25 09:40:00|8387.5|8382.5|8373|8368|8387.5|8382.5|8373|8368|145
1616665500000|2021-03-25 09:45:00|8372.5|8367.5|8384|8379|8385|8380|8366.5|8361.5|258
1616665800000|2021-03-25 09:50:00|8385|8380|8386|8381|8388.5|8383.5|8377.5|8372.5|148
1616666100000|2021-03-25 09:55:00|8385.5|8380.5|8390|8385|8390|8385|8382.5|8377.5|40
1616666400000|2021-03-25 10:00:00|8390.5|8385.5|8399.5|8394.5|8399.5|8394.5|8389.5|8384.5|54
1616666700000|2021-03-25 10:05:00|8400|8395|8403|8398|8404.5|8399.5|8399.5|8394.5|72
1616667000000|2021-03-25 10:10:00|8403.5|8398.5|8395|8390|8406|8401|8394|8389|32
1616667300000|2021-03-25 10:15:00|8394.5|8389.5|8386|8381|8394.5|8389.5|8382|8377|37
1616667600000|2021-03-25 10:20:00|8386.5|8381.5|8381|8376|8387.5|8382.5|8378.5|8373.5|29
1616667900000|2021-03-25 10:25:00|8380.5|8375.5|8386.5|8381.5|8386.5|8381.5|8379|8374|93
1616668200000|2021-03-25 10:30:00|8386|8381|8385|8380|8387|8382|8378.5|8373.5|13
1616668500000|2021-03-25 10:35:00|8385.5|8380.5|8392|8387|8392.5|8387.5|8385|8380|20
1616668800000|2021-03-25 10:40:00|8391.5|8386.5|8394.5|8389.5|8395|8390|8389|8384|24
1616669100000|2021-03-25 10:45:00|8394|8389|8395|8390|8396|8391|8389|8384|33
1616669400000|2021-03-25 10:50:00|8395.5|8390.5|8393|8388|8397|8392|8389.5|8384.5|32
1616669700000|2021-03-25 10:55:00|8393.5|8388.5|8391|8386|8395|8390|8388.5|8383.5|23
1616670000000|2021-03-25 11:00:00|8390.5|8385.5|8395|8390|8396|8391|8389|8384|42
1616670300000|2021-03-25 11:05:00|8394.5|8389.5|8391|8386|8396|8391|8388|8383|23
1616670600000|2021-03-25 11:10:00|8393|8388|8392|8387|8395|8390|8388|8383|17
1616670900000|2021-03-25 11:15:00|8390|8385|8389|8384|8392|8387|8385.5|8380.5|27
1616671200000|2021-03-25 11:20:00|8388.5|8383.5|8369.5|8364.5|8389|8384|8369|8364|30
1616671500000|2021-03-25 11:25:00|8369|8364|8359|8354|8369|8364|8359|8354|119
1616671800000|2021-03-25 11:30:00|8358.5|8353.5|8347.5|8342.5|8359|8354|8340|8335|262
1616672100000|2021-03-25 11:35:00|8348|8343|8337|8332|8348|8343|8335.5|8330.5|143
1616672400000|2021-03-25 11:40:00|8336.5|8331.5|8330|8325|8338|8333|8328.5|8323.5|196
1616672700000|2021-03-25 11:45:00|8329.5|8324.5|8321.5|8316.5|8329.5|8324.5|8320.5|8315.5|137
1616673000000|2021-03-25 11:50:00|8321|8316|8310|8305|8324|8319|8302.5|8297.5|130
1616673300000|2021-03-25 11:55:00|8310.5|8305.5|8311|8306|8325|8320|8309|8304|104
1616673600000|2021-03-25 12:00:00|8311.5|8306.5|8319|8314|8324.5|8319.5|8308.5|8303.5|135
1616673900000|2021-03-25 12:05:00|8319.5|8314.5|8329|8324|8331|8326|8317|8312|205
1616674200000|2021-03-25 12:10:00|8328.5|8323.5|8324|8319|8339|8334|8324|8319|121
1616674500000|2021-03-25 12:15:00|8323.5|8318.5|8327|8322|8328|8323|8320|8315|79
1616674800000|2021-03-25 12:20:00|8326.5|8321.5|8329|8324|8332|8327|8325.5|8320.5|39
1616675100000|2021-03-25 12:25:00|8329.5|8324.5|8322.5|8317.5|8330|8325|8321|8316|36
1616675400000|2021-03-25 12:30:00|8323|8318|8338|8333|8339|8334|8322.5|8317.5|51
1616675700000|2021-03-25 12:35:00|8337.5|8332.5|8319|8314|8337.5|8332.5|8318|8313|60
1616676000000|2021-03-25 12:40:00|8320.7|8315.7|8307.7|8302.7|8321.2|8316.2|8306.2|8301.2|58
1616676300000|2021-03-25 12:45:00|8307.2|8302.2|8319.7|8314.7|8321.2|8316.2|8303.2|8298.2|85
1616676600000|2021-03-25 12:50:00|8320.2|8315.2|8319.7|8314.7|8325.7|8320.7|8316.7|8311.7|52
1616676900000|2021-03-25 12:55:00|8319.2|8314.2|8320.2|8315.2|8321.7|8316.7|8314.2|8309.2|32
1616677200000|2021-03-25 13:00:00|8319.7|8314.7|8328.7|8323.7|8331.7|8326.7|8316.7|8311.7|30
1616677500000|2021-03-25 13:05:00|8328.2|8323.2|8315.7|8310.7|8331.2|8326.2|8314.7|8309.7|47
1616677800000|2021-03-25 13:10:00|8316.7|8311.7|8329.2|8324.2|8329.7|8324.7|8316.7|8311.7|112
1616678100000|2021-03-25 13:15:00|8328.7|8323.7|8325.7|8320.7|8328.7|8323.7|8322.2|8317.2|31
1616678400000|2021-03-25 13:20:00|8326.2|8321.2|8332.7|8327.7|8333.7|8328.7|8322.7|8317.7|36
1616678700000|2021-03-25 13:25:00|8333.2|8328.2|8327.7|8322.7|8335.7|8330.7|8324.7|8319.7|41
1616679000000|2021-03-25 13:30:00|8327.2|8322.2|8325.7|8320.7|8335.7|8330.7|8321.7|8316.7|121
1616679300000|2021-03-25 13:35:00|8325.2|8320.2|8337.7|8332.7|8344.7|8339.7|8323.7|8318.7|123
1616679600000|2021-03-25 13:40:00|8337.2|8332.2|8343.7|8338.7|8347.7|8342.7|8335.2|8330.2|64
1616679900000|2021-03-25 13:45:00|8343.2|8338.2|8343.7|8338.7|8347.7|8342.7|8341.2|8336.2|30
1616680200000|2021-03-25 13:50:00|8343.2|8338.2|8334.7|8329.7|8343.7|8338.7|8334.2|8329.2|63
1616680500000|2021-03-25 13:55:00|8334.2|8329.2|8342.7|8337.7|8343.7|8338.7|8330.7|8325.7|57
1616680800000|2021-03-25 14:00:00|8343.2|8338.2|8339.7|8334.7|8352.2|8347.2|8337.2|8332.2|91
1616681100000|2021-03-25 14:05:00|8340.2|8335.2|8344.7|8339.7|8348.2|8343.2|8336.2|8331.2|114
1616681400000|2021-03-25 14:10:00|8345.2|8340.2|8345.7|8340.7|8354.7|8349.7|8344.2|8339.2|54
1616681700000|2021-03-25 14:15:00|8345.2|8340.2|8340.7|8335.7|8345.7|8340.7|8333.2|8328.2|69
1616682000000|2021-03-25 14:20:00|8341.2|8336.2|8348.7|8343.7|8351.7|8346.7|8338.2|8333.2|78
1616682300000|2021-03-25 14:25:00|8349.2|8344.2|8348.7|8343.7|8357.2|8352.2|8346.2|8341.2|80
1616682600000|2021-03-25 14:30:00|8349.2|8344.2|8346.2|8341.2|8354.2|8349.2|8345.2|8340.2|117
1616682900000|2021-03-25 14:35:00|8345.7|8340.7|8345.7|8340.7|8350.7|8345.7|8339.2|8334.2|54
1616683200000|2021-03-25 14:40:00|8346.2|8341.2|8338.7|8333.7|8346.7|8341.7|8334.2|8329.2|87
1616683500000|2021-03-25 14:45:00|8338.2|8333.2|8330.7|8325.7|8343.7|8338.7|8329.7|8324.7|78
1616683800000|2021-03-25 14:50:00|8330.2|8325.2|8322.2|8317.2|8337.7|8332.7|8322.2|8317.2|85
1616684100000|2021-03-25 14:55:00|8321.7|8316.7|8337.7|8332.7|8338.7|8333.7|8321.2|8316.2|99
1616684400000|2021-03-25 15:00:00|8337.2|8332.2|8319.7|8314.7|8337.7|8332.7|8318.2|8313.2|92
1616684700000|2021-03-25 15:05:00|8319.2|8314.2|8325.7|8320.7|8330.7|8325.7|8314.2|8309.2|73
1616685000000|2021-03-25 15:10:00|8324.5|8319.5|8343.5|8338.5|8345|8340|8321.5|8316.5|148
1616685300000|2021-03-25 15:15:00|8344|8339|8350.5|8345.5|8352|8347|8341.5|8336.5|84
1616685600000|2021-03-25 15:20:00|8352|8347|8359.5|8354.5|8362.5|8357.5|8350.5|8345.5|113
1616685900000|2021-03-25 15:25:00|8360|8355|8365.5|8360.5|8367.5|8362.5|8351|8346|96
1616686200000|2021-03-25 15:30:00|8366|8361|8364.5|8359.5|8369|8364|8359.5|8354.5|72
1616686500000|2021-03-25 15:35:00|8364|8359|8372|8367|8376|8371|8364|8359|88
1616686800000|2021-03-25 15:40:00|8372.5|8367.5|8372.5|8367.5|8379.5|8374.5|8369|8364|70
1616687100000|2021-03-25 15:45:00|8373|8368|8375|8370|8377|8372|8367|8362|43
1616687400000|2021-03-25 15:50:00|8374.5|8369.5|8392.5|8387.5|8394|8389|8371.5|8366.5|64
1616687700000|2021-03-25 15:55:00|8393|8388|8399|8394|8403|8398|8391|8386|127
1616688000000|2021-03-25 16:00:00|8397|8392|8401.5|8396.5|8406.5|8401.5|8395.5|8390.5|184
1616688300000|2021-03-25 16:05:00|8401|8396|8398.5|8393.5|8402.5|8397.5|8394.5|8389.5|61
1616688600000|2021-03-25 16:10:00|8399|8394|8390.5|8385.5|8399|8394|8388.5|8383.5|95
1616688900000|2021-03-25 16:15:00|8391|8386|8402|8397|8403|8398|8391|8386|81
1616689200000|2021-03-25 16:20:00|8401.5|8396.5|8401|8396|8405.5|8400.5|8393.5|8388.5|130
1616689500000|2021-03-25 16:25:00|8402|8397|8397|8392|8403|8398|8395.5|8390.5|344
1616689800000|2021-03-25 16:30:00|8397.5|8391.5|8411.5|8404.5|8411.5|8405.5|8397.5|8391.5|441
1616690100000|2021-03-25 16:35:00|8412.5|8405.5|8416.5|8410.5|8418.5|8411.5|8410.5|8403.5|139
1616690400000|2021-03-25 16:40:00|8417.5|8411.5|8420.5|8414.5|8425.5|8418.5|8417.5|8411.5|45
1616690700000|2021-03-25 16:45:00|8421.5|8415.5|8424.5|8417.5|8427.5|8420.5|8420.5|8413.5|44
1616691000000|2021-03-25 16:50:00|8423.5|8416.5|8423.5|8416.5|8425.5|8419.5|8421.5|8415.5|6
1616691300000|2021-03-25 16:55:00|8424.5|8417.5|8428.5|8421.5|8429.5|8422.5|8423.5|8416.5|33
1616691600000|2021-03-25 17:00:00|8427.5|8420.5|8424.5|8417.5|8428.5|8421.5|8420.5|8413.5|48
1616691900000|2021-03-25 17:05:00|8425.5|8418.5|8424.5|8418.5|8428.5|8422.5|8423.5|8416.5|26
1616692200000|2021-03-25 17:10:00|8425.5|8417.5|8428.5|8422.5|8428.5|8422.5|8421.5|8414.5|10
1616692500000|2021-03-25 17:15:00|8429.5|8421.5|8428.5|8421.5|8430.5|8423.5|8425.5|8418.5|10
1616692800000|2021-03-25 17:20:00|8427.5|8420.5|8425.5|8417.5|8430.5|8423.5|8421.5|8414.5|7
1616693100000|2021-03-25 17:25:00|8424.5|8416.5|8420.5|8413.5|8427.5|8419.5|8418.5|8412.5|8
1616693400000|2021-03-25 17:30:00|8421.5|8415.5|8423.5|8416.5|8428.5|8422.5|8421.5|8415.5|37
1616693700000|2021-03-25 17:35:00|8424.5|8417.5|8425.5|8418.5|8427.5|8420.5|8420.5|8413.5|4
1616694000000|2021-03-25 17:40:00|8426.5|8419.5|8431.5|8424.5|8432.5|8425.5|8425.5|8419.5|8
1616694300000|2021-03-25 17:45:00|8430.5|8423.5|8421.5|8414.5|8432.5|8425.5|8421.5|8414.5|44
1616694600000|2021-03-25 17:50:00|8422.5|8415.5|8423.5|8416.5|8424.5|8417.5|8420.5|8413.5|12
1616694900000|2021-03-25 17:55:00|8422.5|8417.5|8417.5|8409.5|8424.5|8417.5|8416.5|8408.5|14
1616695200000|2021-03-25 18:00:00|8418.5|8410.5|8414.5|8406.5|8419.5|8411.5|8413.5|8406.5|8
1616695500000|2021-03-25 18:05:00|8413.5|8405.5|8416.5|8408.5|8419.5|8411.5|8412.5|8404.5|1
1616695800000|2021-03-25 18:10:00|8415.5|8407.5|8418.5|8410.5|8418.5|8411.5|8413.5|8406.5|8
1616696100000|2021-03-25 18:15:00|8419.5|8411.5|8422.5|8415.5|8422.5|8415.5|8415.5|8408.5|14
1616696400000|2021-03-25 18:20:00|8423.5|8416.5|8424.5|8416.5|8425.5|8417.5|8420.5|8413.5|14
1616696700000|2021-03-25 18:25:00|8423.5|8415.5|8413.5|8406.5|8425.5|8417.5|8413.5|8406.5|7
1616697000000|2021-03-25 18:30:00|8414.5|8407.5|8418.5|8410.5|8418.5|8411.5|8413.5|8405.5|8
1616697300000|2021-03-25 18:35:00|8417.5|8411.5|8428.5|8420.5|8429.5|8422.5|8417.5|8411.5|6
1616697600000|2021-03-25 18:40:00|8427.5|8421.5|8432.5|8424.5|8433.5|8425.5|8427.5|8421.5|12
1616697900000|2021-03-25 18:45:00|8434.5|8425.5|8433.5|8426.5|8435.5|8428.5|8432.5|8425.5|9
1616698200000|2021-03-25 18:50:00|8434.5|8424.5|8436.5|8429.5|8437.5|8430.5|8431.5|8424.5|16
1616698500000|2021-03-25 18:55:00|8435.5|8430.5|8439.9|8427.9|8439.9|8431.5|8435.5|8427.9|23
1616698800000|2021-03-25 19:00:00|8439.8|8427.8|8443|8431|8443|8431|8439.7|8427.7|0
1616699100000|2021-03-25 19:05:00|8443.1|8431.1|8437.2|8425.2|8443.2|8431.2|8437|8425|0
1616699400000|2021-03-25 19:10:00|8437.1|8425.1|8441.8|8429.8|8446.6|8434.6|8437.1|8425.1|0
1616699700000|2021-03-25 19:15:00|8441.9|8429.9|8446.4|8434.4|8446.9|8434.9|8441.8|8429.8|0
1616700000000|2021-03-25 19:20:00|8446.3|8434.3|8443.8|8431.8|8448.8|8436.8|8441.6|8429.6|0
1616700300000|2021-03-25 19:25:00|8443.9|8431.9|8446.2|8434.2|8446.3|8434.3|8443.5|8431.5|0
1616700600000|2021-03-25 19:30:00|8446.1|8434.1|8449.8|8437.8|8451.2|8439.2|8443.8|8431.8|0
1616700900000|2021-03-25 19:35:00|8449.9|8437.9|8451.8|8439.8|8451.9|8439.9|8447.1|8435.1|0
1616701200000|2021-03-25 19:40:00|8451.9|8439.9|8452.2|8440.2|8454.8|8442.8|8449.6|8437.6|0
1616701500000|2021-03-25 19:45:00|8452.3|8440.3|8454.5|8442.5|8454.8|8442.8|8449.9|8437.9|0
1616701800000|2021-03-25 19:50:00|8454.8|8442.8|8451.8|8439.8|8459.2|8447.2|8451.8|8439.8|0
1616702100000|2021-03-25 19:55:00|8451.9|8439.9|8453.2|8441.2|8453.2|8441.2|8449.2|8437.2|0
1616702400000|2021-03-25 20:00:00|8453.4|8441.4|8457.8|8445.8|8457.9|8445.9|8453.1|8441.1|0
1616702700000|2021-03-25 20:05:00|8457.6|8445.6|8459.3|8447.3|8460|8448|8457.4|8445.4|0
1616703000000|2021-03-25 20:10:00|8458.4|8446.4|8461.6|8449.6|8463.5|8451.5|8457.3|8445.3|0
1616703300000|2021-03-25 20:15:00|8459.7|8447.7|8461.6|8449.6|8461.6|8449.6|8459.7|8447.7|0
1616703600000|2021-03-25 20:20:00|8459.7|8447.7|8459.6|8447.6|8461.5|8449.5|8459.6|8447.6|0
1616703900000|2021-03-25 20:25:00|8457.7|8445.7|8457.7|8445.7|8457.7|8445.7|8457.7|8445.7|0
1616704200000|2021-03-25 20:30:00|8457.6|8445.6|8461.9|8449.9|8462|8450|8455.1|8443.1|0
1616704500000|2021-03-25 20:35:00|8461.8|8449.8|8462|8450|8462|8450|8461.8|8449.8|0
1616704800000|2021-03-25 20:40:00|8461.9|8449.9|8459.9|8447.9|8462|8450|8459.9|8447.9|0
1616705100000|2021-03-25 20:45:00|8460|8448|8460.1|8448.1|8462.3|8450.3|8460|8448|0
1616705400000|2021-03-25 20:50:00|8460|8448|8460.1|8448.1|8462.1|8450.1|8459.9|8447.9|0
1616705700000|2021-03-25 20:55:00|8460|8448|8466|8454|8466.1|8454.1|8459.9|8447.9|0
1616706000000|2021-03-25 21:00:00|8465.6|8453.6|8465.4|8453.4|8466|8454|8465.4|8453.4|0
1616706300000|2021-03-25 21:05:00|8465.2|8453.2|8465.8|8453.8|8465.8|8453.8|8465.2|8453.2|0
1616706600000|2021-03-25 21:10:00|8465.6|8453.6|8465|8453|8465.6|8453.6|8465|8453|0
1616706900000|2021-03-25 21:15:00|8464.8|8452.8|8464.6|8452.6|8465|8453|8464.4|8452.4|0
1616707200000|2021-03-25 21:20:00|8464.4|8452.4|8464.5|8452.5|8464.5|8452.5|8464.3|8452.3|0
1616707500000|2021-03-25 21:25:00|8464.7|8452.7|8465.1|8453.1|8465.3|8453.3|8464.7|8452.7|0
1616707800000|2021-03-25 21:30:00|8465.2|8453.2|8465.2|8453.2|8465.2|8453.2|8465.2|8453.2|0
1616708100000|2021-03-25 21:35:00|8465.4|8453.4|8465.8|8453.8|8465.8|8453.8|8465.4|8453.4|0
1616708400000|2021-03-25 21:40:00|8465.2|8453.2|8465.6|8453.6|8465.8|8453.8|8465.2|8453.2|0
1616708700000|2021-03-25 21:45:00|8465.8|8453.8|8465.4|8453.4|8465.8|8453.8|8465|8453|0
1616709000000|2021-03-25 21:50:00|8465.2|8453.2|8465.6|8453.6|8465.6|8453.6|8464.8|8452.8|0
1616709300000|2021-03-25 21:55:00|8465.8|8453.8|8466|8454|8466.2|8454.2|8465.6|8453.6|0
1616709600000|2021-03-25 22:00:00|8466.1|8454.1|8457.2|8445.2|8467.2|8455.2|8454.1|8442.1|0
1616709900000|2021-03-25 22:05:00|8457.6|8445.6|8457.6|8445.6|8458|8446|8456.1|8444.1|0
1616710200000|2021-03-25 22:10:00|8458|8446|8457.6|8445.6|8458|8446|8456.1|8444.1|0
1616710500000|2021-03-25 22:15:00|8457.5|8445.5|8456.1|8444.1|8457.6|8445.6|8456.1|8444.1|0
1616710800000|2021-03-25 22:20:00|8456.5|8444.5|8455.2|8443.2|8456.5|8444.5|8454.5|8442.5|0
1616711100000|2021-03-25 22:25:00|8455.1|8443.1|8458.5|8446.5|8459.4|8447.4|8454.1|8442.1|0
1616711400000|2021-03-25 22:30:00|8458.4|8446.4|8457.8|8445.8|8458.5|8446.5|8455.2|8443.2|0
1616711700000|2021-03-25 22:35:00|8457.6|8445.6|8460|8448|8460.4|8448.4|8456.5|8444.5|0
1616712000000|2021-03-25 22:40:00|8460.4|8448.4|8458.9|8446.9|8461.3|8449.3|8458.5|8446.5|0
1616712300000|2021-03-25 22:45:00|8459|8447|8458.9|8446.9|8460.4|8448.4|8457.6|8445.6|0
1616712600000|2021-03-25 22:50:00|8459|8447|8459.6|8447.6|8460.9|8448.9|8458.5|8446.5|0
1616712900000|2021-03-25 22:55:00|8460|8448|8459.4|8447.4|8461.8|8449.8|8458.5|8446.5|0
1616713200000|2021-03-25 23:00:00|8460|8448|8459.4|8447.4|8460.9|8448.9|8458.9|8446.9|0
1616713500000|2021-03-25 23:05:00|8459.3|8447.3|8466.6|8454.6|8467.7|8455.7|8458.9|8446.9|0
1616713800000|2021-03-25 23:10:00|8467|8455|8467|8455|8467.7|8455.7|8465.3|8453.3|0
1616714100000|2021-03-25 23:15:00|8467.1|8455.1|8469.3|8457.3|8469.3|8457.3|8467|8455|0
1616714400000|2021-03-25 23:20:00|8468.5|8456.5|8469.3|8457.3|8470.4|8458.4|8468.5|8456.5|0
1616714700000|2021-03-25 23:25:00|8469.4|8457.4|8471.3|8459.3|8472.8|8460.8|8469.4|8457.4|0
1616715000000|2021-03-25 23:30:00|8471.4|8459.4|8473.3|8461.3|8473.3|8461.3|8471.4|8459.4|0
1616715300000|2021-03-25 23:35:00|8473.7|8461.7|8472.3|8460.3|8473.7|8461.7|8472.2|8460.2|0
1616715600000|2021-03-25 23:40:00|8472.4|8460.4|8471|8459|8473|8461|8471|8459|0
1616715900000|2021-03-25 23:45:00|8470.8|8458.8|8468.6|8456.6|8471|8459|8468.3|8456.3|0
1616716200000|2021-03-25 23:50:00|8469|8457|8466.6|8454.6|8469|8457|8466.6|8454.6|0
1616716500000|2021-03-25 23:55:00|8467|8455|8466.2|8454.2|8469|8457|8465.7|8453.7|0
1616716800000|2021-03-26 00:00:00|8466.6|8454.6|8468.5|8456.5|8468.9|8456.9|8465.2|8453.2|0
1616717100000|2021-03-26 00:05:00|8468.4|8456.4|8473.7|8461.7|8474.2|8462.2|8466.7|8454.7|0
1616717400000|2021-03-26 00:10:00|8473.8|8461.8|8469.8|8457.8|8474.2|8462.2|8469.3|8457.3|0
1616717700000|2021-03-26 00:15:00|8470.4|8458.4|8463.3|8451.3|8470.9|8458.9|8462.2|8450.2|0
1616718000000|2021-03-26 00:20:00|8463.7|8451.7|8462.4|8450.4|8465.6|8453.6|8462.2|8450.2|0
1616718300000|2021-03-26 00:25:00|8461.6|8449.6|8460.2|8448.2|8462.4|8450.4|8458.1|8446.1|0
1616718600000|2021-03-26 00:30:00|8460.3|8448.3|8464.5|8452.5|8464.6|8452.6|8460.3|8448.3|0
1616718900000|2021-03-26 00:35:00|8464.1|8452.1|8460.1|8448.1|8464.5|8452.5|8460.1|8448.1|0
1616719200000|2021-03-26 00:40:00|8460.5|8448.5|8452.5|8440.5|8462.2|8450.2|8451.5|8439.5|0
1616719500000|2021-03-26 00:45:00|8452.9|8440.9|8453.7|8441.7|8455.8|8443.8|8451.5|8439.5|0
1616719800000|2021-03-26 00:50:00|8453.6|8441.6|8453.7|8441.7|8453.7|8441.7|8452.6|8440.6|0
1616720100000|2021-03-26 00:55:00|8453.6|8441.6|8455.8|8443.8|8455.9|8443.9|8453.6|8441.6|0
1616720400000|2021-03-26 01:00:00|8455.9|8443.9|8455.7|8443.7|8458|8446|8453.6|8441.6|0
1616720700000|2021-03-26 01:05:00|8454.9|8442.9|8455.7|8443.7|8455.7|8443.7|8453.5|8441.5|0
1616721000000|2021-03-26 01:10:00|8455.6|8443.6|8453.5|8441.5|8455.7|8443.7|8451.3|8439.3|0
1616721300000|2021-03-26 01:15:00|8453.6|8441.6|8457.8|8445.8|8459.9|8447.9|8453.6|8441.6|0
1616721600000|2021-03-26 01:20:00|8457.7|8445.7|8453.6|8441.6|8457.8|8445.8|8453.5|8441.5|0
1616721900000|2021-03-26 01:25:00|8453.5|8441.5|8453.6|8441.6|8453.6|8441.6|8450.3|8438.3|0
1616722200000|2021-03-26 01:30:00|8453.7|8441.7|8460.2|8448.2|8460.2|8448.2|8453.6|8441.6|0
1616722500000|2021-03-26 01:35:00|8460.3|8448.3|8462.5|8450.5|8464.7|8452.7|8460.2|8448.2|0
1616722800000|2021-03-26 01:40:00|8462.6|8450.6|8460.5|8448.5|8462.6|8450.6|8458.3|8446.3|0
1616723100000|2021-03-26 01:45:00|8460.9|8448.9|8454|8442|8462.6|8450.6|8454|8442|0
1616723400000|2021-03-26 01:50:00|8454.1|8442.1|8456.1|8444.1|8458.2|8446.2|8454|8442|0
1616723700000|2021-03-26 01:55:00|8456.2|8444.2|8464.8|8452.8|8464.8|8452.8|8456.2|8444.2|0
1616724000000|2021-03-26 02:00:00|8464.9|8452.9|8462.6|8450.6|8467|8455|8462.6|8450.6|0
1616724300000|2021-03-26 02:05:00|8462.7|8450.7|8464.8|8452.8|8464.9|8452.9|8462.6|8450.6|0
1616724600000|2021-03-26 02:10:00|8464|8452|8464.8|8452.8|8464.9|8452.9|8462.6|8450.6|0
1616724900000|2021-03-26 02:15:00|8464.9|8452.9|8462.7|8450.7|8464.9|8452.9|8462.7|8450.7|0
1616725200000|2021-03-26 02:20:00|8462.8|8450.8|8458.5|8446.5|8462.8|8450.8|8458.4|8446.4|0
1616725500000|2021-03-26 02:25:00|8459.3|8447.3|8460.5|8448.5|8460.6|8448.6|8458.2|8446.2|0
1616725800000|2021-03-26 02:30:00|8460.9|8448.9|8462.7|8450.7|8462.7|8450.7|8460.9|8448.9|0
1616726100000|2021-03-26 02:35:00|8463.5|8451.5|8462.7|8450.7|8464.8|8452.8|8460.5|8448.5|0
1616726400000|2021-03-26 02:40:00|8462.8|8450.8|8462.8|8450.8|8462.8|8450.8|8462.7|8450.7|0
1616726700000|2021-03-26 02:45:00|8462.9|8450.9|8462.9|8450.9|8465|8453|8462.8|8450.8|0
1616727000000|2021-03-26 02:50:00|8463.7|8451.7|8465.1|8453.1|8465.1|8453.1|8463.7|8451.7|0
1616727300000|2021-03-26 02:55:00|8465|8453|8465|8453|8465.1|8453.1|8465|8453|0
1616727600000|2021-03-26 03:00:00|8465.1|8453.1|8467.2|8455.2|8469.4|8457.4|8465.1|8453.1|0
1616727900000|2021-03-26 03:05:00|8467.3|8455.3|8469.4|8457.4|8469.5|8457.5|8467.2|8455.2|0
1616728200000|2021-03-26 03:10:00|8469.5|8457.5|8469.8|8457.8|8469.8|8457.8|8469.4|8457.4|0
1616728500000|2021-03-26 03:15:00|8470.6|8458.6|8471.9|8459.9|8471.9|8459.9|8469.8|8457.8|0
1616728800000|2021-03-26 03:20:00|8472|8460|8469.9|8457.9|8472|8460|8469.9|8457.9|0
1616729100000|2021-03-26 03:25:00|8470|8458|8469.9|8457.9|8472.1|8460.1|8469.9|8457.9|0
1616729400000|2021-03-26 03:30:00|8470|8458|8467.7|8455.7|8472.1|8460.1|8467.7|8455.7|0
1616729700000|2021-03-26 03:35:00|8467.8|8455.8|8467.8|8455.8|8469.9|8457.9|8467.7|8455.7|0
1616730000000|2021-03-26 03:40:00|8468.6|8456.6|8469.9|8457.9|8469.9|8457.9|8467.7|8455.7|0
1616730300000|2021-03-26 03:45:00|8469.5|8457.5|8467.7|8455.7|8469.9|8457.9|8465.6|8453.6|0
1616730600000|2021-03-26 03:50:00|8467.6|8455.6|8464.4|8452.4|8467.6|8455.6|8463.2|8451.2|0
1616730900000|2021-03-26 03:55:00|8464.3|8452.3|8464.4|8452.4|8466.5|8454.5|8464.3|8452.3|0
1616731200000|2021-03-26 04:00:00|8464.3|8452.3|8466.5|8454.5|8466.5|8454.5|8464.3|8452.3|0
1616731500000|2021-03-26 04:05:00|8466.6|8454.6|8468.7|8456.7|8468.7|8456.7|8466.5|8454.5|0
1616731800000|2021-03-26 04:10:00|8468.6|8456.6|8466.4|8454.4|8468.6|8456.6|8466.4|8454.4|0
1616732100000|2021-03-26 04:15:00|8466.5|8454.5|8466.4|8454.4|8467.6|8455.6|8466.4|8454.4|0
1616732400000|2021-03-26 04:20:00|8466.5|8454.5|8466.5|8454.5|8466.5|8454.5|8465.4|8453.4|0
1616732700000|2021-03-26 04:25:00|8466.9|8454.9|8468.6|8456.6|8468.6|8456.6|8466.5|8454.5|0
1616733000000|2021-03-26 04:30:00|8468.2|8456.2|8466.5|8454.5|8468.6|8456.6|8465.5|8453.5|0
1616733300000|2021-03-26 04:35:00|8466.1|8454.1|8464.4|8452.4|8466.5|8454.5|8464.4|8452.4|0
1616733600000|2021-03-26 04:40:00|8465.2|8453.2|8464.4|8452.4|8466.5|8454.5|8464.4|8452.4|0
1616733900000|2021-03-26 04:45:00|8464.5|8452.5|8466.7|8454.7|8466.7|8454.7|8464.4|8452.4|0
1616734200000|2021-03-26 04:50:00|8464.6|8452.6|8464.5|8452.5|8464.6|8452.6|8464.5|8452.5|0
1616734500000|2021-03-26 04:55:00|8464.6|8452.6|8466.7|8454.7|8466.7|8454.7|8464.6|8452.6|0
1616734800000|2021-03-26 05:00:00|8467.5|8455.5|8466.7|8454.7|8468.9|8456.9|8466.6|8454.6|0
1616735100000|2021-03-26 05:05:00|8466.6|8454.6|8466.7|8454.7|8466.7|8454.7|8464.5|8452.5|0
1616735400000|2021-03-26 05:10:00|8466.8|8454.8|8469|8457|8469|8457|8466.7|8454.7|0
1616735700000|2021-03-26 05:15:00|8468.9|8456.9|8468.9|8456.9|8469|8457|8468.9|8456.9|0
1616736000000|2021-03-26 05:20:00|8469|8457|8468.9|8456.9|8469|8457|8466.8|8454.8|0
1616736300000|2021-03-26 05:25:00|8468.5|8456.5|8468.9|8456.9|8469|8457|8466.8|8454.8|0
1616736600000|2021-03-26 05:30:00|8469|8457|8469|8457|8469|8457|8468.9|8456.9|0
1616736900000|2021-03-26 05:35:00|8469.1|8457.1|8469.1|8457.1|8471.2|8459.2|8469|8457|0
1616737200000|2021-03-26 05:40:00|8469.5|8457.5|8469.1|8457.1|8471.2|8459.2|8469|8457|0
1616737500000|2021-03-26 05:45:00|8469|8457|8469.1|8457.1|8469.1|8457.1|8467|8455|0
1616737800000|2021-03-26 05:50:00|8468.3|8456.3|8469|8457|8469.1|8457.1|8467|8455|0
1616738100000|2021-03-26 05:55:00|8469.1|8457.1|8473.5|8461.5|8475.6|8463.6|8469|8457|0
1616738400000|2021-03-26 06:00:00|8474.3|8462.3|8475.8|8463.8|8477.7|8465.7|8473.5|8461.5|0
1616738700000|2021-03-26 06:05:00|8476.2|8464.2|8475.8|8463.8|8478|8466|8475.8|8463.8|0
1616739000000|2021-03-26 06:10:00|8475.9|8463.9|8476|8464|8476|8464|8475.9|8463.9|0
1616739300000|2021-03-26 06:15:00|8475.9|8463.9|8473.8|8461.8|8476|8464|8472.7|8460.7|0
1616739600000|2021-03-26 06:20:00|8473.9|8461.9|8476|8464|8476|8464|8473.8|8461.8|0
1616739900000|2021-03-26 06:25:00|8476.1|8464.1|8475.9|8463.9|8478.1|8466.1|8475.9|8463.9|0
1616740200000|2021-03-26 06:30:00|8476|8464|8473.8|8461.8|8478.1|8466.1|8473.8|8461.8|0
1616740500000|2021-03-26 06:35:00|8473.7|8461.7|8473.7|8461.7|8475.9|8463.9|8473.7|8461.7|0
1616740800000|2021-03-26 06:40:00|8473.8|8461.8|8475.8|8463.8|8475.8|8463.8|8473.7|8461.7|0
1616741100000|2021-03-26 06:45:00|8475.7|8463.7|8475.7|8463.7|8475.8|8463.8|8475.7|8463.7|0
1616741400000|2021-03-26 06:50:00|8475.8|8463.8|8475.7|8463.7|8475.8|8463.8|8475.7|8463.7|0
1616741700000|2021-03-26 06:55:00|8475.6|8463.6|8475.6|8463.6|8475.8|8463.8|8473.5|8461.5|0
1616742000000|2021-03-26 07:00:00|8475.5|8463.5|8460|8455|8475.6|8469|8459.5|8454.5|82
1616742300000|2021-03-26 07:05:00|8461|8456|8463|8458|8466|8461|8459|8454|80
1616742600000|2021-03-26 07:10:00|8463.5|8458.5|8465.5|8460.5|8465.5|8460.5|8462.5|8457.5|1
1616742900000|2021-03-26 07:15:00|8466|8461|8466|8461|8467|8462|8462.5|8457.5|6
1616743200000|2021-03-26 07:20:00|8467|8462|8465|8460|8469|8464|8464.5|8459.5|14
1616743500000|2021-03-26 07:25:00|8465.5|8460.5|8464|8459|8467.5|8462.5|8462|8457|6
1616743800000|2021-03-26 07:30:00|8464.5|8459.5|8464|8459|8465.5|8460.5|8460|8455|14
1616744100000|2021-03-26 07:35:00|8463.5|8458.5|8460|8455|8464|8459|8460|8455|2
1616744400000|2021-03-26 07:40:00|8459.5|8454.5|8458|8453|8462|8457|8458|8453|5
1616744700000|2021-03-26 07:45:00|8457.5|8452.5|8459|8454|8459.5|8454.5|8454|8449|1
1616745000000|2021-03-26 07:50:00|8458.5|8453.5|8464|8459|8465|8460|8458.5|8453.5|7
1616745300000|2021-03-26 07:55:00|8463.5|8458.5|8466.5|8461.5|8471|8466|8462|8457|59
1616745600000|2021-03-26 08:00:00|8467|8462|8488.5|8483.5|8505.5|8500.5|8467|8462|466
1616745900000|2021-03-26 08:05:00|8489.5|8484.5|8513.5|8508.5|8518.5|8513.5|8489.5|8484.5|255
1616746200000|2021-03-26 08:10:00|8513|8508|8497.5|8492.5|8520.5|8515.5|8497|8492|237
1616746500000|2021-03-26 08:15:00|8497|8492|8500.5|8495.5|8512.5|8507.5|8497|8492|159
1616746800000|2021-03-26 08:20:00|8501|8496|8510.5|8505.5|8518|8513|8500.5|8495.5|172
1616747100000|2021-03-26 08:25:00|8511|8506|8504.5|8499.5|8517.5|8512.5|8501.5|8496.5|72
1616747400000|2021-03-26 08:30:00|8505|8500|8485.5|8480.5|8509.5|8504.5|8485|8480|153
1616747700000|2021-03-26 08:35:00|8485|8480|8473|8468|8487.5|8482.5|8473|8468|93
1616748000000|2021-03-26 08:40:00|8472.8|8467.8|8483.8|8478.8|8484.3|8479.3|8472.3|8467.3|122
1616748300000|2021-03-26 08:45:00|8484.3|8479.3|8489.3|8484.3|8492.3|8487.3|8478.3|8473.3|67
1616748600000|2021-03-26 08:50:00|8488.8|8483.8|8480.3|8475.3|8489.3|8484.3|8470.3|8465.3|66
1616748900000|2021-03-26 08:55:00|8479.8|8474.8|8471.8|8466.8|8479.8|8474.8|8464.8|8459.8|67
1616749200000|2021-03-26 09:00:00|8472.3|8467.3|8478.3|8473.3|8485.3|8480.3|8471.8|8466.8|50
1616749500000|2021-03-26 09:05:00|8478.8|8473.8|8471.3|8466.3|8479.8|8474.8|8465.8|8460.8|34
1616749800000|2021-03-26 09:10:00|8470.8|8465.8|8478.3|8473.3|8479.8|8474.8|8465.3|8460.3|48
1616750100000|2021-03-26 09:15:00|8478.8|8473.8|8481.3|8476.3|8482.3|8477.3|8471.3|8466.3|162
1616750400000|2021-03-26 09:20:00|8481.8|8476.8|8477.8|8472.8|8485.3|8480.3|8475.8|8470.8|29
1616750700000|2021-03-26 09:25:00|8477.3|8472.3|8476.3|8471.3|8480.3|8475.3|8475.3|8470.3|34
1616751000000|2021-03-26 09:30:00|8475.8|8470.8|8455.8|8450.8|8475.8|8470.8|8454.3|8449.3|98
1616751300000|2021-03-26 09:35:00|8456.3|8451.3|8456.8|8451.8|8459.8|8454.8|8449.3|8444.3|63
1616751600000|2021-03-26 09:40:00|8457.3|8452.3|8460.3|8455.3|8463.3|8458.3|8449.8|8444.8|34
1616751900000|2021-03-26 09:45:00|8459.8|8454.8|8458.8|8453.8|8462.8|8457.8|8453.3|8448.3|31
1616752200000|2021-03-26 09:50:00|8458.3|8453.3|8465.3|8460.3|8466.3|8461.3|8455.8|8450.8|61
1616752500000|2021-03-26 09:55:00|8464.8|8459.8|8461.8|8456.8|8470.8|8465.8|8460.3|8455.3|26
1616752800000|2021-03-26 10:00:00|8461.3|8456.3|8459.3|8454.3|8466.3|8461.3|8457.3|8452.3|39
1616753100000|2021-03-26 10:05:00|8458.8|8453.8|8453.3|8448.3|8458.8|8453.8|8448.3|8443.3|56
1616753400000|2021-03-26 10:10:00|8452.8|8447.8|8450.3|8445.3|8454.8|8449.8|8449.8|8444.8|29
1616753700000|2021-03-26 10:15:00|8449.8|8444.8|8449.3|8444.3|8452.3|8447.3|8442.8|8437.8|29
1616754000000|2021-03-26 10:20:00|8449.8|8444.8|8453.3|8448.3|8454.3|8449.3|8448.3|8443.3|30
1616754300000|2021-03-26 10:25:00|8453.8|8448.8|8454.3|8449.3|8462.3|8457.3|8451.3|8446.3|52
1616754600000|2021-03-26 10:30:00|8454.8|8449.8|8452.3|8447.3|8460.3|8455.3|8451.3|8446.3|46
1616754900000|2021-03-26 10:35:00|8453.8|8448.8|8446.3|8441.3|8455.3|8450.3|8442.3|8437.3|48
1616755200000|2021-03-26 10:40:00|8446.8|8441.8|8443.3|8438.3|8447.8|8442.8|8440.3|8435.3|20
1616755500000|2021-03-26 10:45:00|8442.8|8437.8|8461.3|8456.3|8461.3|8456.3|8439.8|8434.8|45
1616755800000|2021-03-26 10:50:00|8460.3|8455.3|8483.3|8478.3|8484.3|8479.3|8457.8|8452.8|95
1616756100000|2021-03-26 10:55:00|8483.8|8478.8|8482.3|8477.3|8484.3|8479.3|8474.8|8469.8|109
1616756400000|2021-03-26 11:00:00|8482.8|8477.8|8485.3|8480.3|8490.3|8485.3|8481.8|8476.8|87
1616756700000|2021-03-26 11:05:00|8484.8|8479.8|8483.8|8478.8|8492.3|8487.3|8480.3|8475.3|142
1616757000000|2021-03-26 11:10:00|8484.3|8479.3|8479.3|8474.3|8488.8|8483.8|8479.3|8474.3|126
1616757300000|2021-03-26 11:15:00|8479.8|8474.8|8475.3|8470.3|8481.3|8476.3|8474.3|8469.3|36
1616757600000|2021-03-26 11:20:00|8475.8|8470.8|8472.8|8467.8|8476.3|8471.3|8466.3|8461.3|57
1616757900000|2021-03-26 11:25:00|8473.8|8468.8|8467.3|8462.3|8476.3|8471.3|8466.8|8461.8|20
1616758200000|2021-03-26 11:30:00|8466.8|8461.8|8469.3|8464.3|8471.3|8466.3|8463.8|8458.8|30
1616758500000|2021-03-26 11:35:00|8469.8|8464.8|8475.8|8470.8|8476.3|8471.3|8469.3|8464.3|23
1616758800000|2021-03-26 11:40:00|8474.8|8469.8|8473.8|8468.8|8477.3|8472.3|8469.3|8464.3|37
1616759100000|2021-03-26 11:45:00|8473.3|8468.3|8472.3|8467.3|8477.3|8472.3|8472.3|8467.3|18
1616759400000|2021-03-26 11:50:00|8472.8|8467.8|8477.3|8472.3|8477.8|8472.8|8468.8|8463.8|38
1616759700000|2021-03-26 11:55:00|8477.8|8472.8|8490.3|8485.3|8491.8|8486.8|8477.8|8472.8|50
1616760000000|2021-03-26 12:00:00|8488.3|8483.3|8484.3|8479.3|8490.3|8485.3|8479.8|8474.8|69
1616760300000|2021-03-26 12:05:00|8483.8|8478.8|8487.3|8482.3|8488.3|8483.3|8480.8|8475.8|17
1616760600000|2021-03-26 12:10:00|8486.8|8481.8|8479.8|8474.8|8489.3|8484.3|8479.8|8474.8|22
1616760900000|2021-03-26 12:15:00|8479.3|8474.3|8478.3|8473.3|8480.8|8475.8|8476.8|8471.8|91
1616761200000|2021-03-26 12:20:00|8478.8|8473.8|8478.3|8473.3|8481.8|8476.8|8478.3|8473.3|14
1616761500000|2021-03-26 12:25:00|8477.8|8472.8|8474.3|8469.3|8479.8|8474.8|8474.3|8469.3|38
1616761800000|2021-03-26 12:30:00|8473.8|8468.8|8473.3|8468.3|8477.8|8472.8|8472.8|8467.8|19
1616762100000|2021-03-26 12:35:00|8473.8|8468.8|8478.3|8473.3|8478.3|8473.3|8472.3|8467.3|24
1616762400000|2021-03-26 12:40:00|8478.8|8473.8|8482.3|8477.3|8483.3|8478.3|8476.8|8471.8|21
1616762700000|2021-03-26 12:45:00|8481.8|8476.8|8491.3|8486.3|8492.3|8487.3|8481.3|8476.3|47
1616763000000|2021-03-26 12:50:00|8491.8|8486.8|8484.8|8479.8|8491.8|8486.8|8484.3|8479.3|29
1616763300000|2021-03-26 12:55:00|8484.3|8479.3|8489.3|8484.3|8490.8|8485.8|8484.3|8479.3|33
1616763600000|2021-03-26 13:00:00|8488.8|8483.8|8481.3|8476.3|8491.8|8486.8|8481.3|8476.3|48
1616763900000|2021-03-26 13:05:00|8481.8|8476.8|8482.8|8477.8|8483.8|8478.8|8477.3|8472.3|22
1616764200000|2021-03-26 13:10:00|8483.3|8478.3|8488.8|8483.8|8493.3|8488.3|8482.3|8477.3|41
1616764500000|2021-03-26 13:15:00|8488.3|8483.3|8487.8|8482.8|8490.8|8485.8|8482.8|8477.8|35
1616764800000|2021-03-26 13:20:00|8488.3|8483.3|8492.3|8487.3|8493.8|8488.8|8485.3|8480.3|83
1616765100000|2021-03-26 13:25:00|8492.8|8487.8|8495.8|8490.8|8496.8|8491.8|8489.8|8484.8|134
1616765400000|2021-03-26 13:30:00|8494.8|8489.8|8501.3|8496.3|8503.8|8498.8|8494.8|8489.8|117
1616765700000|2021-03-26 13:35:00|8500.8|8495.8|8507.3|8502.3|8507.3|8502.3|8498.8|8493.8|112
1616766000000|2021-03-26 13:40:00|8507.8|8502.8|8516.8|8511.8|8516.8|8511.8|8506.3|8501.3|131
1616766300000|2021-03-26 13:45:00|8517.3|8512.3|8518.3|8513.3|8521.3|8516.3|8515.3|8510.3|157
1616766600000|2021-03-26 13:50:00|8518.8|8513.8|8514.3|8509.3|8524.8|8519.8|8508.3|8503.3|100
1616766900000|2021-03-26 13:55:00|8514.8|8509.8|8525.8|8520.8|8525.8|8520.8|8514.3|8509.3|60
1616767200000|2021-03-26 14:00:00|8525.3|8520.3|8520.3|8515.3|8531.8|8526.8|8518.8|8513.8|109
1616767500000|2021-03-26 14:05:00|8520.8|8515.8|8510.3|8505.3|8521.3|8516.3|8509.8|8504.8|56
1616767800000|2021-03-26 14:10:00|8508.3|8503.3|8520.8|8515.8|8521.3|8516.3|8508.3|8503.3|75
1616768100000|2021-03-26 14:15:00|8520.3|8515.3|8509.3|8504.3|8520.8|8515.8|8505.8|8500.8|124
1616768400000|2021-03-26 14:20:00|8509.8|8504.8|8512.8|8507.8|8514.3|8509.3|8504.8|8499.8|91
1616768700000|2021-03-26 14:25:00|8512.3|8507.3|8512.3|8507.3|8515.3|8510.3|8508.3|8503.3|86
1616769000000|2021-03-26 14:30:00|8512.8|8507.8|8515.3|8510.3|8516.3|8511.3|8509.8|8504.8|74
1616769300000|2021-03-26 14:35:00|8514.8|8509.8|8506.3|8501.3|8516.3|8511.3|8506.3|8501.3|45
1616769600000|2021-03-26 14:40:00|8505.8|8500.8|8507.3|8502.3|8510.3|8505.3|8505.3|8500.3|163
1616769900000|2021-03-26 14:45:00|8506.8|8501.8|8494.3|8489.3|8506.8|8501.8|8492.8|8487.8|218
1616770200000|2021-03-26 14:50:00|8493.8|8488.8|8491.3|8486.3|8501.3|8496.3|8488.8|8483.8|185
1616770500000|2021-03-26 14:55:00|8490.8|8485.8|8496.3|8491.3|8496.8|8491.8|8486.3|8481.3|47
1616770800000|2021-03-26 15:00:00|8496.8|8491.8|8490.3|8485.3|8499.8|8494.8|8489.3|8484.3|71
1616771100000|2021-03-26 15:05:00|8489.8|8484.8|8494.3|8489.3|8498.3|8493.3|8488.8|8483.8|49
1616771400000|2021-03-26 15:10:00|8495|8490|8483.5|8478.5|8495|8490|8483.5|8478.5|71
1616771700000|2021-03-26 15:15:00|8483|8478|8483.5|8478.5|8487|8482|8478.5|8473.5|96
1616772000000|2021-03-26 15:20:00|8483|8478|8480|8475|8483.5|8478.5|8477.5|8472.5|116
1616772300000|2021-03-26 15:25:00|8479.5|8474.5|8493|8488|8493|8488|8479|8474|89
1616772600000|2021-03-26 15:30:00|8492.5|8487.5|8496|8491|8496.5|8491.5|8487.5|8482.5|79
1616772900000|2021-03-26 15:35:00|8495.5|8490.5|8488|8483|8499.5|8494.5|8485.5|8480.5|49
1616773200000|2021-03-26 15:40:00|8487.5|8482.5|8485|8480|8491|8486|8485|8480|29
1616773500000|2021-03-26 15:45:00|8484.5|8479.5|8490|8485|8491|8486|8484|8479|32
1616773800000|2021-03-26 15:50:00|8489.5|8484.5|8486|8481|8491.5|8486.5|8482|8477|53
1616774100000|2021-03-26 15:55:00|8486.5|8481.5|8485|8480|8488.5|8483.5|8484|8479|38
1616774400000|2021-03-26 16:00:00|8484|8479|8489|8484|8492.5|8487.5|8484|8479|32
1616774700000|2021-03-26 16:05:00|8488.5|8483.5|8486|8481|8489|8484|8483|8478|54
1616775000000|2021-03-26 16:10:00|8485.5|8480.5|8489|8484|8490|8485|8484|8479|58
1616775300000|2021-03-26 16:15:00|8489.5|8484.5|8490|8485|8491.5|8486.5|8488|8483|69
1616775600000|2021-03-26 16:20:00|8489.5|8484.5|8487.5|8482.5|8491|8486|8486|8481|155
1616775900000|2021-03-26 16:25:00|8488|8483|8492.5|8487.5|8495.5|8490.5|8487.5|8482.5|287
1616776200000|2021-03-26 16:30:00|8493|8487|8504|8497|8504|8497|8490|8484|1131
1616776500000|2021-03-26 16:35:00|8505|8498|8506|8499|8507|8500|8501|8495|137
1616776800000|2021-03-26 16:40:00|8507|8500|8508|8501|8508|8502|8506|8499|14
1616777100000|2021-03-26 16:45:00|8509|8502|8509|8503|8510|8503|8507|8501|24
1616777400000|2021-03-26 16:50:00|8508|8502|8506|8500|8509|8502|8505|8499|38
1616777700000|2021-03-26 16:55:00|8505|8499|8501|8494|8505|8499|8500|8493|59
1616778000000|2021-03-26 17:00:00|8500|8493|8501|8495|8503|8497|8500|8493|18
1616778300000|2021-03-26 17:05:00|8502|8496|8504|8498|8504|8498|8501|8495|15
1616778600000|2021-03-26 17:10:00|8503|8496|8501|8494|8506|8500|8501|8494|18
1616778900000|2021-03-26 17:15:00|8502|8495|8501|8494|8502|8495|8500|8494|5
1616779200000|2021-03-26 17:20:00|8500|8493|8508|8502|8509|8502|8500|8493|34
1616779500000|2021-03-26 17:25:00|8509|8501|8506|8499|8509|8502|8505|8498|3
1616779800000|2021-03-26 17:30:00|8508|8500|8505|8498|8509|8502|8505|8498|13
1616780100000|2021-03-26 17:35:00|8503|8497|8501|8494|8504|8498|8501|8494|7
1616780400000|2021-03-26 17:40:00|8502|8495|8499|8492|8502|8496|8499|8492|10
1616780700000|2021-03-26 17:45:00|8500|8493|8493|8486|8500|8494|8493|8486|55
1616781000000|2021-03-26 17:50:00|8494|8487|8497|8490|8498|8491|8493|8486|52
1616781300000|2021-03-26 17:55:00|8496|8489|8498|8491|8500|8493|8495|8489|2
1616781600000|2021-03-26 18:00:00|8497|8490|8497|8489|8500|8493|8495|8489|0
1616781900000|2021-03-26 18:05:00|8498|8490|8491|8484|8498|8490|8489|8481|4
1616782200000|2021-03-26 18:10:00|8490|8485|8487|8480|8491|8485|8484|8477|21
1616782500000|2021-03-26 18:15:00|8488|8479|8488|8481|8489|8482|8483|8476|11
1616782800000|2021-03-26 18:20:00|8490|8480|8494|8487|8496|8489|8490|8480|16
1616783100000|2021-03-26 18:25:00|8495|8486|8498|8491|8499|8492|8494|8486|22
1616783400000|2021-03-26 18:30:00|8499|8490|8502|8494|8503|8496|8497|8489|5
1616783700000|2021-03-26 18:35:00|8503|8495|8500|8492|8503|8496|8499|8491|1
1616784000000|2021-03-26 18:40:00|8501|8493|8497|8489|8501|8494|8497|8489|2
1616784300000|2021-03-26 18:45:00|8498|8490|8488|8480|8499|8492|8487|8479|10
1616784600000|2021-03-26 18:50:00|8487|8479|8500|8493|8503|8494|8487|8479|11
1616784900000|2021-03-26 18:55:00|8497|8490|8505.2|8493.2|8505.2|8496|8497|8488|16
1616785200000|2021-03-26 19:00:00|8505.1|8493.1|8507|8495|8507.3|8495.3|8505|8493|0
1616785500000|2021-03-26 19:05:00|8506.9|8494.9|8504.4|8492.4|8509.3|8497.3|8504.1|8492.1|0
1616785800000|2021-03-26 19:10:00|8504.3|8492.3|8509.1|8497.1|8511.8|8499.8|8504.1|8492.1|0
1616786100000|2021-03-26 19:15:00|8508.9|8496.9|8514.6|8502.6|8514.6|8502.6|8508.9|8496.9|0
1616786400000|2021-03-26 19:20:00|8514.4|8502.4|8511.7|8499.7|8514.7|8502.7|8511.7|8499.7|0
1616786700000|2021-03-26 19:25:00|8511.9|8499.9|8516.5|8504.5|8516.6|8504.6|8511.4|8499.4|0
1616787000000|2021-03-26 19:30:00|8516.6|8504.6|8521.6|8509.6|8521.7|8509.7|8516.5|8504.5|0
1616787300000|2021-03-26 19:35:00|8521.7|8509.7|8521.5|8509.5|8524.1|8512.1|8519.1|8507.1|0
1616787600000|2021-03-26 19:40:00|8521.7|8509.7|8521.4|8509.4|8524|8512|8518.7|8506.7|0
1616787900000|2021-03-26 19:45:00|8521.3|8509.3|8526.7|8514.7|8526.7|8514.7|8521|8509|0
1616788200000|2021-03-26 19:50:00|8526.6|8514.6|8535.2|8523.2|8535.2|8523.2|8524.3|8512.3|0
1616788500000|2021-03-26 19:55:00|8535.3|8523.3|8553.3|8541.3|8556.3|8544.3|8535.2|8523.2|0
1616788800000|2021-03-26 20:00:00|8553.1|8541.1|8550.1|8538.1|8553.3|8541.3|8547.9|8535.9|0
1616789100000|2021-03-26 20:05:00|8550.3|8538.3|8552.3|8540.3|8554.2|8542.2|8550.1|8538.1|0
1616789400000|2021-03-26 20:10:00|8552.4|8540.4|8556.2|8544.2|8558.5|8546.5|8552.4|8540.4|0
1616789700000|2021-03-26 20:15:00|8558.1|8546.1|8554.9|8542.9|8558.1|8546.1|8554.9|8542.9|0
1616790000000|2021-03-26 20:20:00|8553|8541|8553|8541|8554|8542|8553|8541|0
1616790300000|2021-03-26 20:25:00|8551.1|8539.1|8553|8541|8553|8541|8551.1|8539.1|0
1616790600000|2021-03-26 20:30:00|8552.8|8540.8|8552.3|8540.3|8553.2|8541.2|8550.6|8538.6|0
1616790900000|2021-03-26 20:35:00|8552.2|8540.2|8550.2|8538.2|8552.2|8540.2|8550.2|8538.2|0
1616791200000|2021-03-26 20:40:00|8550.3|8538.3|8550.1|8538.1|8550.3|8538.3|8550|8538|0
1616791500000|2021-03-26 20:45:00|8550|8538|8556.1|8544.1|8556.2|8544.2|8550|8538|0
1616791800000|2021-03-26 20:50:00|8556|8544|8552.7|8540.7|8556.2|8544.2|8552.7|8540.7|0
1616792100000|2021-03-26 20:55:00|8552.6|8540.6|8550.5|8538.5|8552.7|8540.7|8548.4|8536.4|0
1616792400000|2021-03-26 21:00:00|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|8550.7|8538.7|0
1616968800000|2021-03-28 22:00:00|8545.4|8533.4|8538.6|8526.6|8545.4|8533.4|8538.6|8526.6|0
1616969100000|2021-03-28 22:05:00|8539|8527|8540.4|8528.4|8540.9|8528.9|8537.1|8525.1|0
1616969400000|2021-03-28 22:10:00|8540|8528|8541.3|8529.3|8543.3|8531.3|8538.7|8526.7|0
1616969700000|2021-03-28 22:15:00|8541.1|8529.1|8538|8526|8541.3|8529.3|8536.4|8524.4|0
1616970000000|2021-03-28 22:20:00|8537.9|8525.9|8536|8524|8537.9|8525.9|8534|8522|0
1616970300000|2021-03-28 22:25:00|8536.4|8524.4|8539.1|8527.1|8539.8|8527.8|8536.4|8524.4|0
1616970600000|2021-03-28 22:30:00|8538.9|8526.9|8538.4|8526.4|8540|8528|8538|8526|0
1616970900000|2021-03-28 22:35:00|8538.5|8526.5|8533.5|8521.5|8538.9|8526.9|8532.7|8520.7|0
1616971200000|2021-03-28 22:40:00|8533.6|8521.6|8539.4|8527.4|8539.8|8527.8|8533.6|8521.6|0
1616971500000|2021-03-28 22:45:00|8539.8|8527.8|8538|8526|8540.8|8528.8|8537.3|8525.3|0
1616971800000|2021-03-28 22:50:00|8537.9|8525.9|8538|8526|8538.4|8526.4|8535.1|8523.1|0
1616972100000|2021-03-28 22:55:00|8538.4|8526.4|8535.6|8523.6|8538.4|8526.4|8535.1|8523.1|0
1616972400000|2021-03-28 23:00:00|8536|8524|8534|8522|8536.9|8524.9|8533.6|8521.6|0
1616972700000|2021-03-28 23:05:00|8534.1|8522.1|8532.7|8520.7|8534.5|8522.5|8532.1|8520.1|0
1616973000000|2021-03-28 23:10:00|8532.1|8520.1|8531.6|8519.6|8532.1|8520.1|8530.3|8518.3|0
1616973300000|2021-03-28 23:15:00|8531.4|8519.4|8531.9|8519.9|8534.5|8522.5|8531.2|8519.2|0
1616973600000|2021-03-28 23:20:00|8532|8520|8530.8|8518.8|8532.2|8520.2|8530.8|8518.8|0
1616973900000|2021-03-28 23:25:00|8530.4|8518.4|8527.5|8515.5|8531.7|8519.7|8527.5|8515.5|0
1616974200000|2021-03-28 23:30:00|8527.6|8515.6|8529.2|8517.2|8529.2|8517.2|8526.4|8514.4|0
1616974500000|2021-03-28 23:35:00|8528.8|8516.8|8528.3|8516.3|8529.7|8517.7|8527.5|8515.5|0
1616974800000|2021-03-28 23:40:00|8528.1|8516.1|8527.5|8515.5|8528.8|8516.8|8527.5|8515.5|0
1616975100000|2021-03-28 23:45:00|8527.4|8515.4|8525.9|8513.9|8527.9|8515.9|8525.5|8513.5|0
1616975400000|2021-03-28 23:50:00|8525.5|8513.5|8528.3|8516.3|8528.3|8516.3|8525.5|8513.5|0
1616975700000|2021-03-28 23:55:00|8528.1|8516.1|8525|8513|8528.8|8516.8|8525|8513|0
1616976000000|2021-03-29 00:00:00|8525.1|8513.1|8523.7|8511.7|8526.8|8514.8|8521.5|8509.5|0
1616976300000|2021-03-29 00:05:00|8523.5|8511.5|8521|8509|8524|8512|8520.5|8508.5|0
1616976600000|2021-03-29 00:10:00|8521.2|8509.2|8522.5|8510.5|8522.5|8510.5|8518.1|8506.1|0
1616976900000|2021-03-29 00:15:00|8522.1|8510.1|8513|8501|8525.7|8513.7|8506.6|8494.6|0
1616977200000|2021-03-29 00:20:00|8513.4|8501.4|8511.8|8499.8|8517.3|8505.3|8510.8|8498.8|0
1616977500000|2021-03-29 00:25:00|8512.2|8500.2|8509.7|8497.7|8512.9|8500.9|8508.5|8496.5|0
1616977800000|2021-03-29 00:30:00|8509.3|8497.3|8512.9|8500.9|8512.9|8500.9|8508.5|8496.5|0
1616978100000|2021-03-29 00:35:00|8512.8|8500.8|8512.8|8500.8|8515|8503|8512.7|8500.7|0
1616978400000|2021-03-29 00:40:00|8512|8500|8510.6|8498.6|8512.8|8500.8|8510.5|8498.5|0
1616978700000|2021-03-29 00:45:00|8510.5|8498.5|8510.6|8498.6|8512.8|8500.8|8508.4|8496.4|0
1616979000000|2021-03-29 00:50:00|8510.5|8498.5|8506.8|8494.8|8510.5|8498.5|8504.1|8492.1|0
1616979300000|2021-03-29 00:55:00|8507.2|8495.2|8508.9|8496.9|8509|8497|8506.7|8494.7|0
1616979600000|2021-03-29 01:00:00|8508.1|8496.1|8509|8497|8509.1|8497.1|8504.6|8492.6|0
1616979900000|2021-03-29 01:05:00|8509.1|8497.1|8506.8|8494.8|8509.1|8497.1|8504.6|8492.6|0
1616980200000|2021-03-29 01:10:00|8506|8494|8504.5|8492.5|8508.9|8496.9|8504.5|8492.5|0
1616980500000|2021-03-29 01:15:00|8504.4|8492.4|8504.5|8492.5|8505.6|8493.6|8500.2|8488.2|0
1616980800000|2021-03-29 01:20:00|8504.1|8492.1|8502.4|8490.4|8504.1|8492.1|8500.2|8488.2|0
1616981100000|2021-03-29 01:25:00|8502.5|8490.5|8503.5|8491.5|8504.6|8492.6|8502.4|8490.4|0
1616981400000|2021-03-29 01:30:00|8504.5|8492.5|8502.5|8490.5|8504.6|8492.6|8500.3|8488.3|0
1616981700000|2021-03-29 01:35:00|8501.7|8489.7|8496.1|8484.1|8501.7|8489.7|8496.1|8484.1|0
1616982000000|2021-03-29 01:40:00|8496.2|8484.2|8502.7|8490.7|8502.7|8490.7|8496.1|8484.1|0
1616982300000|2021-03-29 01:45:00|8502.6|8490.6|8507|8495|8507|8495|8500.5|8488.5|0
1616982600000|2021-03-29 01:50:00|8507.1|8495.1|8502.7|8490.7|8507.1|8495.1|8502.7|8490.7|0
1616982900000|2021-03-29 01:55:00|8503.5|8491.5|8507|8495|8507|8495|8502.7|8490.7|0
1616983200000|2021-03-29 02:00:00|8506.9|8494.9|8509.1|8497.1|8509.1|8497.1|8502.6|8490.6|0
1616983500000|2021-03-29 02:05:00|8508.3|8496.3|8515.7|8503.7|8515.7|8503.7|8507|8495|0
1616983800000|2021-03-29 02:10:00|8516.5|8504.5|8513.5|8501.5|8517.8|8505.8|8513.5|8501.5|0
1616984100000|2021-03-29 02:15:00|8513.4|8501.4|8511.2|8499.2|8513.5|8501.5|8511.2|8499.2|0
1616984400000|2021-03-29 02:20:00|8511.3|8499.3|8513.4|8501.4|8515.6|8503.6|8511.3|8499.3|0
1616984700000|2021-03-29 02:25:00|8514.2|8502.2|8511.3|8499.3|8515.6|8503.6|8511.2|8499.2|0
1616985000000|2021-03-29 02:30:00|8511.7|8499.7|8510.2|8498.2|8513.5|8501.5|8509.1|8497.1|0
1616985300000|2021-03-29 02:35:00|8510.6|8498.6|8511.2|8499.2|8511.2|8499.2|8509|8497|0
1616985600000|2021-03-29 02:40:00|8510.8|8498.8|8513.4|8501.4|8513.5|8501.5|8510.1|8498.1|0
1616985900000|2021-03-29 02:45:00|8513.5|8501.5|8511.2|8499.2|8513.5|8501.5|8509.1|8497.1|0
1616986200000|2021-03-29 02:50:00|8511.3|8499.3|8509|8497|8511.3|8499.3|8509|8497|0
1616986500000|2021-03-29 02:55:00|8508.9|8496.9|8509.1|8497.1|8509.1|8497.1|8506.8|8494.8|0
1616986800000|2021-03-29 03:00:00|8509|8497|8506.9|8494.9|8509|8497|8506.8|8494.8|0
1616987100000|2021-03-29 03:05:00|8507|8495|8506.9|8494.9|8507|8495|8506.9|8494.9|0
1616987400000|2021-03-29 03:10:00|8507.7|8495.7|8500.3|8488.3|8509|8497|8500.3|8488.3|0
1616987700000|2021-03-29 03:15:00|8500.4|8488.4|8504.6|8492.6|8504.7|8492.7|8500.4|8488.4|0
1616988000000|2021-03-29 03:20:00|8504.7|8492.7|8504.6|8492.6|8506.8|8494.8|8504.6|8492.6|0
1616988300000|2021-03-29 03:25:00|8504.7|8492.7|8506.9|8494.9|8506.9|8494.9|8504.6|8492.6|0
1616988600000|2021-03-29 03:30:00|8506.8|8494.8|8505.8|8493.8|8506.9|8494.9|8502.5|8490.5|0
1616988900000|2021-03-29 03:35:00|8505.4|8493.4|8504.8|8492.8|8506.8|8494.8|8504.7|8492.7|0
1616989200000|2021-03-29 03:40:00|8505.1|8493.1|8509|8497|8509|8497|8505.1|8493.1|0
1616989500000|2021-03-29 03:45:00|8509.1|8497.1|8506.9|8494.9|8509.1|8497.1|8506.9|8494.9|0
1616989800000|2021-03-29 03:50:00|8507.7|8495.7|8511.3|8499.3|8513.4|8501.4|8507.7|8495.7|0
1616990100000|2021-03-29 03:55:00|8511.2|8499.2|8513.4|8501.4|8513.4|8501.4|8509.1|8497.1|0
1616990400000|2021-03-29 04:00:00|8512.6|8500.6|8511.3|8499.3|8513.5|8501.5|8511.2|8499.2|0
1616990700000|2021-03-29 04:05:00|8511.7|8499.7|8506.8|8494.8|8513.4|8501.4|8504.5|8492.5|0
1616991000000|2021-03-29 04:10:00|8506.9|8494.9|8506.9|8494.9|8507.9|8495.9|8506.9|8494.9|0
1616991300000|2021-03-29 04:15:00|8506.8|8494.8|8504.8|8492.8|8506.9|8494.9|8504.8|8492.8|0
1616991600000|2021-03-29 04:20:00|8504.9|8492.9|8504.8|8492.8|8504.9|8492.9|8502.5|8490.5|0
1616991900000|2021-03-29 04:25:00|8504.9|8492.9|8502.7|8490.7|8504.9|8492.9|8502.6|8490.6|0
1616992200000|2021-03-29 04:30:00|8502.6|8490.6|8506.9|8494.9|8507|8495|8500.4|8488.4|0
1616992500000|2021-03-29 04:35:00|8507|8495|8504.9|8492.9|8507|8495|8504.7|8492.7|0
1616992800000|2021-03-29 04:40:00|8504.8|8492.8|8504.8|8492.8|8504.9|8492.9|8504.8|8492.8|0
1616993100000|2021-03-29 04:45:00|8504.9|8492.9|8507|8495|8507|8495|8504.7|8492.7|0
1616993400000|2021-03-29 04:50:00|8506.9|8494.9|8507|8495|8507|8495|8504.8|8492.8|0
1616993700000|2021-03-29 04:55:00|8506.9|8494.9|8506.9|8494.9|8507|8495|8505.9|8493.9|0
1616994000000|2021-03-29 05:00:00|8507|8495|8500.5|8488.5|8507|8495|8500.4|8488.4|0
1616994300000|2021-03-29 05:05:00|8500.4|8488.4|8495.9|8483.9|8502.6|8490.6|8493.8|8481.8|0
1616994600000|2021-03-29 05:10:00|8495.1|8483.1|8483|8471|8495.1|8483.1|8480.9|8468.9|0
1616994900000|2021-03-29 05:15:00|8483.1|8471.1|8480.9|8468.9|8485.3|8473.3|8480.8|8468.8|0
1616995200000|2021-03-29 05:20:00|8480.1|8468.1|8483|8471|8485.1|8473.1|8476.6|8464.6|0
1616995500000|2021-03-29 05:25:00|8483.8|8471.8|8485.2|8473.2|8487.3|8475.3|8483|8471|0
1616995800000|2021-03-29 05:30:00|8491.8|8479.8|8496.1|8484.1|8496.2|8484.2|8491.8|8479.8|0
1616996100000|2021-03-29 05:35:00|8495.3|8483.3|8489.6|8477.6|8495.3|8483.3|8489.6|8477.6|0
1616996400000|2021-03-29 05:40:00|8487.5|8475.5|8491.6|8479.6|8491.7|8479.7|8482.8|8470.8|0
1616996700000|2021-03-29 05:45:00|8485.7|8473.7|8485|8473|8487|8475|8482.8|8470.8|0
1616997000000|2021-03-29 05:50:00|8485.8|8473.8|8493.6|8481.6|8495.7|8483.7|8485.8|8473.8|0
1616997300000|2021-03-29 05:55:00|8494|8482|8493.6|8481.6|8497.9|8485.9|8491.4|8479.4|0
1616997600000|2021-03-29 06:00:00|8493.7|8481.7|8488.5|8483.5|8499.5|8494.5|8485.5|8480.5|29
1616997900000|2021-03-29 06:05:00|8487.5|8482.5|8494.5|8489.5|8495|8490|8480.5|8475.5|25
1616998200000|2021-03-29 06:10:00|8494|8489|8480|8475|8494|8489|8480|8475|17
1616998500000|2021-03-29 06:15:00|8480.5|8475.5|8486|8481|8487|8482|8477|8472|18
1616998800000|2021-03-29 06:20:00|8486.5|8481.5|8498.5|8493.5|8498.5|8493.5|8486.5|8481.5|19
1616999100000|2021-03-29 06:25:00|8499|8494|8499|8494|8501.5|8496.5|8495.5|8490.5|11
1616999400000|2021-03-29 06:30:00|8498.5|8493.5|8499|8494|8501|8496|8498.5|8493.5|7
1616999700000|2021-03-29 06:35:00|8498.5|8493.5|8492|8487|8499.5|8494.5|8492|8487|10
1617000000000|2021-03-29 06:40:00|8492.5|8487.5|8499|8494|8499.5|8494.5|8492.5|8487.5|2
1617000300000|2021-03-29 06:45:00|8500|8495|8500|8495|8501|8496|8498.5|8493.5|4
1617000600000|2021-03-29 06:50:00|8500.5|8495.5|8503.5|8498.5|8507|8502|8500.5|8495.5|20
1617000900000|2021-03-29 06:55:00|8503|8498|8503.5|8498.5|8505.5|8500.5|8501|8496|41
1617001200000|2021-03-29 07:00:00|8502.5|8497.5|8493|8488|8510|8505|8485.5|8480.5|388
1617001500000|2021-03-29 07:05:00|8494|8489|8494|8489|8503|8498|8487.5|8482.5|192
1617001800000|2021-03-29 07:10:00|8493.5|8488.5|8512|8507|8512|8507|8484.5|8479.5|252
1617002100000|2021-03-29 07:15:00|8512.5|8507.5|8493.5|8488.5|8513|8508|8490.5|8485.5|75
1617002400000|2021-03-29 07:20:00|8494|8489|8496|8491|8506|8501|8493|8488|36
1617002700000|2021-03-29 07:25:00|8496.5|8491.5|8494|8489|8496.5|8491.5|8484|8479|41
1617003000000|2021-03-29 07:30:00|8493|8488|8475|8470|8493|8488|8474.5|8469.5|57
1617003300000|2021-03-29 07:35:00|8475.5|8470.5|8489.5|8484.5|8490|8485|8475|8470|57
1617003600000|2021-03-29 07:40:00|8489.3|8484.3|8489.3|8484.3|8491.8|8486.8|8482.3|8477.3|78
1617003900000|2021-03-29 07:45:00|8488.8|8483.8|8496.8|8491.8|8496.8|8491.8|8483.3|8478.3|58
1617004200000|2021-03-29 07:50:00|8497.3|8492.3|8495.8|8490.8|8500.8|8495.8|8491.8|8486.8|49
1617004500000|2021-03-29 07:55:00|8495.3|8490.3|8489.8|8484.8|8496.8|8491.8|8487.8|8482.8|40
1617004800000|2021-03-29 08:00:00|8490.3|8485.3|8477.8|8472.8|8491.8|8486.8|8477.8|8472.8|61
1617005100000|2021-03-29 08:05:00|8478.3|8473.3|8467.8|8462.8|8478.8|8473.8|8465.8|8460.8|44
1617005400000|2021-03-29 08:10:00|8466.8|8461.8|8470.8|8465.8|8470.8|8465.8|8466.3|8461.3|53
1617005700000|2021-03-29 08:15:00|8471.3|8466.3|8466.3|8461.3|8474.8|8469.8|8466.3|8461.3|50
1617006000000|2021-03-29 08:20:00|8466.8|8461.8|8475.8|8470.8|8478.8|8473.8|8466.8|8461.8|53
1617006300000|2021-03-29 08:25:00|8475.3|8470.3|8486.3|8481.3|8486.8|8481.8|8475.3|8470.3|36
1617006600000|2021-03-29 08:30:00|8485.8|8480.8|8477.3|8472.3|8487.8|8482.8|8476.8|8471.8|44
1617006900000|2021-03-29 08:35:00|8477.8|8472.8|8467.3|8462.3|8478.8|8473.8|8464.8|8459.8|42
1617007200000|2021-03-29 08:40:00|8468.3|8463.3|8479.8|8474.8|8481.8|8476.8|8467.8|8462.8|21
1617007500000|2021-03-29 08:45:00|8479.3|8474.3|8474.8|8469.8|8479.8|8474.8|8469.8|8464.8|52
1617007800000|2021-03-29 08:50:00|8473.3|8468.3|8469.8|8464.8|8474.8|8469.8|8468.3|8463.3|42
1617008100000|2021-03-29 08:55:00|8469.3|8464.3|8463.8|8458.8|8469.3|8464.3|8461.3|8456.3|43
1617008400000|2021-03-29 09:00:00|8464.3|8459.3|8463.3|8458.3|8464.8|8459.8|8459.3|8454.3|32
1617008700000|2021-03-29 09:05:00|8462.8|8457.8|8461.8|8456.8|8465.8|8460.8|8460.8|8455.8|57
1617009000000|2021-03-29 09:10:00|8461.3|8456.3|8466.8|8461.8|8467.8|8462.8|8459.3|8454.3|47
1617009300000|2021-03-29 09:15:00|8466.3|8461.3|8459.8|8454.8|8466.8|8461.8|8458.8|8453.8|22
1617009600000|2021-03-29 09:20:00|8460.3|8455.3|8463.8|8458.8|8468.8|8463.8|8459.3|8454.3|28
1617009900000|2021-03-29 09:25:00|8464.3|8459.3|8455.8|8450.8|8465.8|8460.8|8455.3|8450.3|50
1617010200000|2021-03-29 09:30:00|8455.3|8450.3|8459.8|8454.8|8459.8|8454.8|8454.3|8449.3|71
1617010500000|2021-03-29 09:35:00|8460.8|8455.8|8460.3|8455.3|8460.8|8455.8|8456.8|8451.8|24
1617010800000|2021-03-29 09:40:00|8459.8|8454.8|8460.8|8455.8|8462.8|8457.8|8459.3|8454.3|35
1617011100000|2021-03-29 09:45:00|8460.3|8455.3|8462.3|8457.3|8465.8|8460.8|8459.3|8454.3|20
1617011400000|2021-03-29 09:50:00|8462.8|8457.8|8469.8|8464.8|8470.8|8465.8|8460.8|8455.8|24
1617011700000|2021-03-29 09:55:00|8470.3|8465.3|8469.3|8464.3|8474.8|8469.8|8467.3|8462.3|55
1617012000000|2021-03-29 10:00:00|8468.8|8463.8|8469.8|8464.8|8470.8|8465.8|8467.8|8462.8|18
1617012300000|2021-03-29 10:05:00|8469.3|8464.3|8477.8|8472.8|8478.8|8473.8|8467.8|8462.8|38
1617012600000|2021-03-29 10:10:00|8477.3|8472.3|8485.8|8480.8|8485.8|8480.8|8473.8|8468.8|37
1617012900000|2021-03-29 10:15:00|8485.3|8480.3|8483.8|8478.8|8486.3|8481.3|8482.3|8477.3|22
1617013200000|2021-03-29 10:20:00|8483.3|8478.3|8483.8|8478.8|8483.8|8478.8|8481.3|8476.3|15
1617013500000|2021-03-29 10:25:00|8484.3|8479.3|8488.3|8483.3|8488.3|8483.3|8480.8|8475.8|27
1617013800000|2021-03-29 10:30:00|8487.8|8482.8|8491.8|8486.8|8491.8|8486.8|8486.3|8481.3|35
1617014100000|2021-03-29 10:35:00|8493.3|8488.3|8496.8|8491.8|8497.8|8492.8|8491.3|8486.3|32
1617014400000|2021-03-29 10:40:00|8497.3|8492.3|8498.8|8493.8|8499.8|8494.8|8496.8|8491.8|30
1617014700000|2021-03-29 10:45:00|8497.3|8492.3|8495.8|8490.8|8497.8|8492.8|8492.3|8487.3|35
1617015000000|2021-03-29 10:50:00|8495.3|8490.3|8500.8|8495.8|8502.3|8497.3|8495.3|8490.3|43
1617015300000|2021-03-29 10:55:00|8501.3|8496.3|8493.3|8488.3|8501.3|8496.3|8493.3|8488.3|42
1617015600000|2021-03-29 11:00:00|8495.8|8490.8|8502.8|8497.8|8503.8|8498.8|8494.8|8489.8|87
1617015900000|2021-03-29 11:05:00|8502.3|8497.3|8508.3|8503.3|8509.8|8504.8|8502.3|8497.3|24
1617016200000|2021-03-29 11:10:00|8507.8|8502.8|8499.8|8494.8|8508.3|8503.3|8499.8|8494.8|36
1617016500000|2021-03-29 11:15:00|8500.3|8495.3|8500.8|8495.8|8501.8|8496.8|8498.8|8493.8|20
1617016800000|2021-03-29 11:20:00|8500.3|8495.3|8500.3|8495.3|8503.8|8498.8|8499.8|8494.8|10
1617017100000|2021-03-29 11:25:00|8500.8|8495.8|8501.8|8496.8|8503.3|8498.3|8499.8|8494.8|24
1617017400000|2021-03-29 11:30:00|8502.3|8497.3|8508.8|8503.8|8508.8|8503.8|8501.8|8496.8|45
1617017700000|2021-03-29 11:35:00|8509.3|8504.3|8510.3|8505.3|8514.3|8509.3|8506.8|8501.8|75
1617018000000|2021-03-29 11:40:00|8509.9|8504.9|8511.4|8506.4|8513.4|8508.4|8509.4|8504.4|31
1617018300000|2021-03-29 11:45:00|8511.9|8506.9|8510.4|8505.4|8513.4|8508.4|8506.4|8501.4|24
1617018600000|2021-03-29 11:50:00|8509.9|8504.9|8510.4|8505.4|8513.9|8508.9|8509.9|8504.9|17
1617018900000|2021-03-29 11:55:00|8510.9|8505.9|8508.9|8503.9|8511.4|8506.4|8506.4|8501.4|8
1617019200000|2021-03-29 12:00:00|8508.4|8503.4|8511.9|8506.9|8513.9|8508.9|8508.4|8503.4|15
1617019500000|2021-03-29 12:05:00|8512.4|8507.4|8511.4|8506.4|8512.9|8507.9|8505.4|8500.4|46
1617019800000|2021-03-29 12:10:00|8510.9|8505.9|8512.4|8507.4|8512.9|8507.9|8508.9|8503.9|20
1617020100000|2021-03-29 12:15:00|8512.9|8507.9|8503.4|8498.4|8513.4|8508.4|8502.4|8497.4|26
1617020400000|2021-03-29 12:20:00|8503.9|8498.9|8501.4|8496.4|8504.4|8499.4|8498.4|8493.4|21
1617020700000|2021-03-29 12:25:00|8501.9|8496.9|8503.4|8498.4|8503.9|8498.9|8497.4|8492.4|8
1617021000000|2021-03-29 12:30:00|8503.9|8498.9|8505.4|8500.4|8505.4|8500.4|8495.4|8490.4|28
1617021300000|2021-03-29 12:35:00|8505.9|8500.9|8505.4|8500.4|8506.9|8501.9|8501.4|8496.4|10
1617021600000|2021-03-29 12:40:00|8504.9|8499.9|8508.4|8503.4|8509.4|8504.4|8503.4|8498.4|19
1617021900000|2021-03-29 12:45:00|8508.9|8503.9|8507.9|8502.9|8510.4|8505.4|8506.9|8501.9|7
1617022200000|2021-03-29 12:50:00|8506.4|8501.4|8502.4|8497.4|8510.4|8505.4|8501.4|8496.4|37
1617022500000|2021-03-29 12:55:00|8501.9|8496.9|8503.4|8498.4|8505.4|8500.4|8501.9|8496.9|26
1617022800000|2021-03-29 13:00:00|8503.9|8498.9|8499.4|8494.4|8503.9|8498.9|8498.4|8493.4|31
1617023100000|2021-03-29 13:05:00|8499.9|8494.9|8501.4|8496.4|8504.4|8499.4|8498.9|8493.9|33
1617023400000|2021-03-29 13:10:00|8500.9|8495.9|8500.9|8495.9|8500.9|8495.9|8496.4|8491.4|29
1617023700000|2021-03-29 13:15:00|8501.4|8496.4|8502.9|8497.9|8502.9|8497.9|8499.4|8494.4|17
1617024000000|2021-03-29 13:20:00|8503.4|8498.4|8500.4|8495.4|8504.9|8499.9|8499.4|8494.4|12
1617024300000|2021-03-29 13:25:00|8499.9|8494.9|8497.4|8492.4|8499.9|8494.9|8494.9|8489.9|19
1617024600000|2021-03-29 13:30:00|8497.9|8492.9|8504.9|8499.9|8508.9|8503.9|8493.9|8488.9|81
1617024900000|2021-03-29 13:35:00|8504.4|8499.4|8509.9|8504.9|8512.4|8507.4|8500.4|8495.4|69
1617025200000|2021-03-29 13:40:00|8509.4|8504.4|8521.4|8516.4|8522.4|8517.4|8508.4|8503.4|42
1617025500000|2021-03-29 13:45:00|8520.9|8515.9|8514.4|8509.4|8525.4|8520.4|8511.4|8506.4|40
1617025800000|2021-03-29 13:50:00|8513.9|8508.9|8516.9|8511.9|8517.9|8512.9|8511.4|8506.4|25
1617026100000|2021-03-29 13:55:00|8516.4|8511.4|8528.9|8523.9|8528.9|8523.9|8514.9|8509.9|155
1617026400000|2021-03-29 14:00:00|8528.4|8523.4|8540.9|8535.9|8544.4|8539.4|8524.9|8519.9|280
1617026700000|2021-03-29 14:05:00|8540.4|8535.4|8533.9|8528.9|8540.9|8535.9|8529.9|8524.9|84
1617027000000|2021-03-29 14:10:00|8532.8|8527.8|8532.3|8527.3|8538.8|8533.8|8529.3|8524.3|51
1617027300000|2021-03-29 14:15:00|8531.8|8526.8|8527.8|8522.8|8534.8|8529.8|8524.3|8519.3|80
1617027600000|2021-03-29 14:20:00|8527.3|8522.3|8520.8|8515.8|8528.3|8523.3|8517.8|8512.8|76
1617027900000|2021-03-29 14:25:00|8521.3|8516.3|8515.8|8510.8|8524.3|8519.3|8515.8|8510.8|33
1617028200000|2021-03-29 14:30:00|8516.3|8511.3|8514.8|8509.8|8522.3|8517.3|8514.3|8509.3|42
1617028500000|2021-03-29 14:35:00|8515.8|8510.8|8513.3|8508.3|8519.3|8514.3|8511.3|8506.3|74
1617028800000|2021-03-29 14:40:00|8512.8|8507.8|8503.3|8498.3|8512.8|8507.8|8502.8|8497.8|39
1617029100000|2021-03-29 14:45:00|8503.8|8498.8|8498.3|8493.3|8504.3|8499.3|8496.3|8491.3|86
1617029400000|2021-03-29 14:50:00|8496.8|8491.8|8494.3|8489.3|8502.8|8497.8|8494.3|8489.3|94
1617029700000|2021-03-29 14:55:00|8493.8|8488.8|8492.8|8487.8|8498.3|8493.3|8490.3|8485.3|55
1617030000000|2021-03-29 15:00:00|8492.3|8487.3|8493.3|8488.3|8497.8|8492.8|8491.8|8486.8|115
1617030300000|2021-03-29 15:05:00|8493.8|8488.8|8492.3|8487.3|8494.8|8489.8|8486.8|8481.8|78
1617030600000|2021-03-29 15:10:00|8492.8|8487.8|8490.3|8485.3|8494.8|8489.8|8488.3|8483.3|54
1617030900000|2021-03-29 15:15:00|8489.8|8484.8|8488.3|8483.3|8492.8|8487.8|8487.3|8482.3|77
1617031200000|2021-03-29 15:20:00|8488.8|8483.8|8485.3|8480.3|8488.8|8483.8|8484.3|8479.3|85
1617031500000|2021-03-29 15:25:00|8484.8|8479.8|8501.8|8496.8|8501.8|8496.8|8484.8|8479.8|183
1617031800000|2021-03-29 15:30:00|8502.3|8496.3|8490.3|8483.3|8504.3|8498.3|8490.3|8483.3|658
1617032100000|2021-03-29 15:35:00|8491.3|8485.3|8482.3|8476.3|8493.3|8487.3|8482.3|8476.3|253
1617032400000|2021-03-29 15:40:00|8483.3|8477.3|8486.3|8479.3|8486.3|8479.3|8481.3|8475.3|54
1617032700000|2021-03-29 15:45:00|8485.3|8478.3|8489.3|8482.3|8491.3|8484.3|8484.3|8478.3|35
1617033000000|2021-03-29 15:50:00|8488.3|8483.3|8498.3|8492.3|8500.3|8492.3|8488.3|8483.3|1136
1617033300000|2021-03-29 15:55:00|8497.3|8491.3|8499.3|8492.3|8501.3|8494.3|8497.3|8491.3|26
1617033600000|2021-03-29 16:00:00|8500.3|8493.3|8500.3|8493.3|8502.3|8496.3|8500.3|8492.3|16
1617033900000|2021-03-29 16:05:00|8499.3|8492.3|8494.3|8487.3|8501.3|8494.3|8493.3|8487.3|43
1617034200000|2021-03-29 16:10:00|8495.3|8488.3|8495.3|8488.3|8497.3|8491.3|8491.3|8485.3|14
1617034500000|2021-03-29 16:15:00|8493.3|8487.3|8492.3|8484.3|8495.3|8489.3|8490.3|8483.3|13
1617034800000|2021-03-29 16:20:00|8493.3|8485.3|8496.3|8489.3|8497.3|8490.3|8492.3|8485.3|4
1617035100000|2021-03-29 16:25:00|8497.3|8490.3|8504.3|8497.3|8505.3|8498.3|8496.3|8489.3|2
1617035400000|2021-03-29 16:30:00|8503.3|8498.3|8510.3|8504.3|8511.3|8504.3|8502.3|8496.3|22
1617035700000|2021-03-29 16:35:00|8511.3|8503.3|8511.3|8505.3|8514.3|8507.3|8510.3|8503.3|7
1617036000000|2021-03-29 16:40:00|8512.3|8504.3|8517.3|8510.3|8518.3|8511.3|8511.3|8504.3|4
1617036300000|2021-03-29 16:45:00|8516.3|8509.3|8517.3|8510.3|8517.3|8510.3|8514.3|8507.3|10
1617036600000|2021-03-29 16:50:00|8516.3|8509.3|8519.3|8513.3|8520.3|8513.3|8515.3|8508.3|11
1617036900000|2021-03-29 16:55:00|8520.3|8514.3|8521.3|8514.3|8522.3|8516.3|8520.3|8512.3|15
1617037200000|2021-03-29 17:00:00|8522.3|8515.3|8525.3|8519.3|8525.3|8519.3|8521.3|8514.3|10
1617037500000|2021-03-29 17:05:00|8526.3|8520.3|8527.3|8520.3|8529.3|8522.3|8526.3|8519.3|11
1617037800000|2021-03-29 17:10:00|8526.3|8519.3|8527.3|8520.3|8530.3|8523.3|8525.3|8519.3|18
1617038100000|2021-03-29 17:15:00|8526.3|8519.3|8529.3|8522.3|8529.3|8522.3|8525.3|8519.3|49
1617038400000|2021-03-29 17:20:00|8530.3|8523.3|8531.3|8523.3|8531.3|8524.3|8529.3|8522.3|24
1617038700000|2021-03-29 17:25:00|8530.3|8524.3|8528.3|8521.3|8531.3|8524.3|8527.3|8520.3|10
1617039000000|2021-03-29 17:30:00|8529.3|8520.3|8541.3|8534.3|8541.3|8534.3|8526.3|8520.3|19
1617039300000|2021-03-29 17:35:00|8539.3|8532.3|8533.3|8525.3|8539.3|8532.3|8532.3|8524.3|7
1617039600000|2021-03-29 17:40:00|8532.3|8524.3|8531.3|8523.3|8534.3|8526.3|8530.3|8521.3|2
1617039900000|2021-03-29 17:45:00|8530.3|8522.3|8533.3|8525.3|8535.3|8527.3|8527.3|8519.3|14
1617040200000|2021-03-29 17:50:00|8534.3|8526.3|8535.3|8528.3|8536.3|8530.3|8532.3|8525.3|9
1617040500000|2021-03-29 17:55:00|8534.3|8527.3|8536.8|8524.8|8536.8|8529.3|8530.8|8522.3|31
1617040800000|2021-03-29 18:00:00|8536.9|8524.9|8534.5|8522.5|8539.2|8527.2|8532.2|8520.2|0
1617041100000|2021-03-29 18:05:00|8534.6|8522.6|8538.4|8526.4|8538.8|8526.8|8533.9|8521.9|0
1617041400000|2021-03-29 18:10:00|8538.3|8526.3|8538.7|8526.7|8538.8|8526.8|8529.2|8517.2|0
1617041700000|2021-03-29 18:15:00|8538.8|8526.8|8531.9|8519.9|8538.8|8526.8|8531.4|8519.4|0
1617042000000|2021-03-29 18:20:00|8532|8520|8536.3|8524.3|8536.5|8524.5|8531.6|8519.6|0
1617042300000|2021-03-29 18:25:00|8536.4|8524.4|8534.2|8522.2|8536.5|8524.5|8533.7|8521.7|0
1617042600000|2021-03-29 18:30:00|8534.1|8522.1|8529.2|8517.2|8536.2|8524.2|8526.7|8514.7|34
1617042900000|2021-03-29 18:35:00|8529.1|8517.1|8528.9|8516.9|8531.4|8519.4|8526.7|8514.7|0
1617043200000|2021-03-29 18:40:00|8528.8|8516.8|8531.4|8519.4|8533.9|8521.9|8528.6|8516.6|0
1617043500000|2021-03-29 18:45:00|8531.3|8519.3|8534.6|8522.6|8539.3|8527.3|8531.2|8519.2|0
1617043800000|2021-03-29 18:50:00|8534.7|8522.7|8534.7|8522.7|8537|8525|8531.8|8519.8|0
1617044100000|2021-03-29 18:55:00|8534.6|8522.6|8532.1|8520.1|8534.7|8522.7|8527.2|8515.2|0
1617044400000|2021-03-29 19:00:00|8532.2|8520.2|8539.3|8527.3|8539.4|8527.4|8532.2|8520.2|0
1617044700000|2021-03-29 19:05:00|8539.4|8527.4|8539.5|8527.5|8539.6|8527.6|8536.9|8524.9|0
1617045000000|2021-03-29 19:10:00|8539.4|8527.4|8539.7|8527.7|8542.1|8530.1|8536.9|8524.9|0
1617045300000|2021-03-29 19:15:00|8539.6|8527.6|8541.8|8529.8|8544.2|8532.2|8539.6|8527.6|0
1617045600000|2021-03-29 19:20:00|8541.9|8529.9|8546.6|8534.6|8546.6|8534.6|8541.3|8529.3|0
1617045900000|2021-03-29 19:25:00|8546.5|8534.5|8546.2|8534.2|8548.9|8536.9|8543.9|8531.9|0
1617046200000|2021-03-29 19:30:00|8546.1|8534.1|8543.3|8531.3|8548.2|8536.2|8543.2|8531.2|0
1617046500000|2021-03-29 19:35:00|8543.2|8531.2|8546.1|8534.1|8546.3|8534.3|8543.2|8531.2|0
1617046800000|2021-03-29 19:40:00|8546|8534|8538.3|8526.3|8546.1|8534.1|8538.2|8526.2|0
1617047100000|2021-03-29 19:45:00|8538.4|8526.4|8538.3|8526.3|8543.6|8531.6|8536.1|8524.1|0
1617047400000|2021-03-29 19:50:00|8538.4|8526.4|8535.9|8523.9|8540.9|8528.9|8533.6|8521.6|0
1617047700000|2021-03-29 19:55:00|8536|8524|8534.3|8522.3|8538|8526|8531|8519|0
1617048000000|2021-03-29 20:00:00|8534.4|8522.4|8539.3|8527.3|8542.2|8530.2|8534.2|8522.2|0
1617048300000|2021-03-29 20:05:00|8539.7|8527.7|8543.2|8531.2|8544.1|8532.1|8539.7|8527.7|0
1617048600000|2021-03-29 20:10:00|8543.6|8531.6|8545.9|8533.9|8547|8535|8543.1|8531.1|0
1617048900000|2021-03-29 20:15:00|8546|8534|8545.8|8533.8|8546.8|8534.8|8545.8|8533.8|0
1617049200000|2021-03-29 20:20:00|8546|8534|8546.6|8534.6|8546.6|8534.6|8546|8534|0
1617049500000|2021-03-29 20:25:00|8546.8|8534.8|8547|8535|8547|8535|8546.4|8534.4|0
1617049800000|2021-03-29 20:30:00|8545.7|8533.7|8543.8|8531.8|8545.8|8533.8|8543.8|8531.8|0
1617050100000|2021-03-29 20:35:00|8543.9|8531.9|8545.1|8533.1|8545.8|8533.8|8543.4|8531.4|0
1617050400000|2021-03-29 20:40:00|8544.7|8532.7|8543.8|8531.8|8545.1|8533.1|8543.8|8531.8|0
1617050700000|2021-03-29 20:45:00|8543.9|8531.9|8543.9|8531.9|8545.2|8533.2|8543.9|8531.9|0
1617051000000|2021-03-29 20:50:00|8544.3|8532.3|8543|8531|8544.7|8532.7|8541.9|8529.9|0
1617051300000|2021-03-29 20:55:00|8542.9|8530.9|8543.8|8531.8|8543.8|8531.8|8541.8|8529.8|0
1617051600000|2021-03-29 21:00:00|8543.6|8531.6|8543.2|8531.2|8544.2|8532.2|8543|8531|0
1617051900000|2021-03-29 21:05:00|8544|8532|8544|8532|8544|8532|8543|8531|0
1617052200000|2021-03-29 21:10:00|8543|8531|8542.8|8530.8|8543.6|8531.6|8542.8|8530.8|0
1617052500000|2021-03-29 21:15:00|8542.2|8530.2|8543|8531|8543.8|8531.8|8542.2|8530.2|0
1617052800000|2021-03-29 21:20:00|8543.2|8531.2|8544|8532|8544|8532|8542.2|8530.2|0
1617053100000|2021-03-29 21:25:00|8544.6|8532.6|8548.4|8536.4|8548.4|8536.4|8544|8532|0
1617053400000|2021-03-29 21:30:00|8548|8536|8547.2|8535.2|8548|8536|8547.2|8535.2|0
1617053700000|2021-03-29 21:35:00|8547.4|8535.4|8547|8535|8547.4|8535.4|8547|8535|0
1617054000000|2021-03-29 21:40:00|8546.8|8534.8|8547.8|8535.8|8548|8536|8546.8|8534.8|0
1617054300000|2021-03-29 21:45:00|8547.6|8535.6|8547.6|8535.6|8548|8536|8547.4|8535.4|0
1617054600000|2021-03-29 21:50:00|8547.4|8535.4|8547|8535|8547.4|8535.4|8547|8535|0
1617054900000|2021-03-29 21:55:00|8547.2|8535.2|8547|8535|8547.4|8535.4|8547|8535|0
1617055200000|2021-03-29 22:00:00|8547.2|8535.2|8551.8|8539.8|8552.3|8540.3|8546.3|8534.3|0
1617055500000|2021-03-29 22:05:00|8551.9|8539.9|8551.8|8539.8|8552.3|8540.3|8549.4|8537.4|0
1617055800000|2021-03-29 22:10:00|8551.9|8539.9|8553.6|8541.6|8553.6|8541.6|8551.8|8539.8|0
1617056100000|2021-03-29 22:15:00|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|8552.6|8540.6|0
1617056400000|2021-03-29 22:20:00|8554.1|8542.1|8553.7|8541.7|8554.1|8542.1|8552|8540|0
1617056700000|2021-03-29 22:25:00|8553.5|8541.5|8553.1|8541.1|8553.5|8541.5|8551.8|8539.8|0
1617057000000|2021-03-29 22:30:00|8553.7|8541.7|8551.8|8539.8|8553.7|8541.7|8551.8|8539.8|0
1617057300000|2021-03-29 22:35:00|8552|8540|8550.9|8538.9|8552|8540|8549.3|8537.3|0
1617057600000|2021-03-29 22:40:00|8551.3|8539.3|8549.3|8537.3|8551.8|8539.8|8548.9|8536.9|0
1617057900000|2021-03-29 22:45:00|8549.1|8537.1|8550.2|8538.2|8550.4|8538.4|8548.9|8536.9|0
1617058200000|2021-03-29 22:50:00|8550|8538|8550.2|8538.2|8551.3|8539.3|8549.8|8537.8|0
1617058500000|2021-03-29 22:55:00|8550|8538|8547.8|8535.8|8550|8538|8547.4|8535.4|0
1617058800000|2021-03-29 23:00:00|8547.9|8535.9|8547.8|8535.8|8549.3|8537.3|8546.9|8534.9|0
1617059100000|2021-03-29 23:05:00|8547.4|8535.4|8546.1|8534.1|8547.8|8535.8|8546.1|8534.1|0
1617059400000|2021-03-29 23:10:00|8546|8534|8545.6|8533.6|8546.5|8534.5|8544.5|8532.5|0
1617059700000|2021-03-29 23:15:00|8545.8|8533.8|8548.5|8536.5|8548.5|8536.5|8545.8|8533.8|0
1617060000000|2021-03-29 23:20:00|8548.7|8536.7|8544.5|8532.5|8548.9|8536.9|8543|8531|0
1617060300000|2021-03-29 23:25:00|8544.6|8532.6|8546.5|8534.5|8547.4|8535.4|8544.6|8532.6|0
1617060600000|2021-03-29 23:30:00|8546.4|8534.4|8546.5|8534.5|8546.9|8534.9|8544.1|8532.1|0
1617060900000|2021-03-29 23:35:00|8546.4|8534.4|8546.1|8534.1|8546.5|8534.5|8544.5|8532.5|0
1617061200000|2021-03-29 23:40:00|8546.5|8534.5|8546.5|8534.5|8546.5|8534.5|8545|8533|0
1617061500000|2021-03-29 23:45:00|8546.4|8534.4|8549.3|8537.3|8549.3|8537.3|8545.6|8533.6|0
1617061800000|2021-03-29 23:50:00|8548.9|8536.9|8549.8|8537.8|8551.3|8539.3|8547.8|8535.8|0
1617062100000|2021-03-29 23:55:00|8549.7|8537.7|8549.9|8537.9|8551.3|8539.3|8548.5|8536.5|0
1617062400000|2021-03-30 00:00:00|8549.8|8537.8|8546.6|8534.6|8549.8|8537.8|8542.7|8530.7|0
1617062700000|2021-03-30 00:05:00|8547|8535|8538.9|8526.9|8549|8537|8537|8525|0
1617063000000|2021-03-30 00:10:00|8538.5|8526.5|8538|8526|8541.8|8529.8|8537.4|8525.4|0
1617063300000|2021-03-30 00:15:00|8538.1|8526.1|8540.3|8528.3|8542.4|8530.4|8534|8522|0
1617063600000|2021-03-30 00:20:00|8540.4|8528.4|8542.5|8530.5|8544.7|8532.7|8540.3|8528.3|0
1617063900000|2021-03-30 00:25:00|8542.4|8530.4|8538.2|8526.2|8542.4|8530.4|8536|8524|0
1617064200000|2021-03-30 00:30:00|8538.1|8526.1|8538.1|8526.1|8538.2|8526.2|8535.9|8523.9|0
1617064500000|2021-03-30 00:35:00|8538.2|8526.2|8538.1|8526.1|8540.3|8528.3|8538.1|8526.1|0
1617064800000|2021-03-30 00:40:00|8538|8526|8533.8|8521.8|8538.1|8526.1|8531.7|8519.7|0
1617065100000|2021-03-30 00:45:00|8533|8521|8531.5|8519.5|8533.8|8521.8|8529.5|8517.5|0
1617065400000|2021-03-30 00:50:00|8531.6|8519.6|8535.8|8523.8|8535.9|8523.9|8531.5|8519.5|0
1617065700000|2021-03-30 00:55:00|8535|8523|8535.8|8523.8|8535.9|8523.9|8533.7|8521.7|0
1617066000000|2021-03-30 01:00:00|8535.7|8523.7|8533.7|8521.7|8535.8|8523.8|8533.6|8521.6|0
1617066300000|2021-03-30 01:05:00|8534.1|8522.1|8531.5|8519.5|8535.8|8523.8|8531.4|8519.4|0
1617066600000|2021-03-30 01:10:00|8532.6|8520.6|8531.4|8519.4|8533.7|8521.7|8531.4|8519.4|0
1617066900000|2021-03-30 01:15:00|8531.5|8519.5|8531.4|8519.4|8533.6|8521.6|8531.4|8519.4|0
1617067200000|2021-03-30 01:20:00|8530.6|8518.6|8531.4|8519.4|8531.5|8519.5|8529.3|8517.3|0
1617067500000|2021-03-30 01:25:00|8531.8|8519.8|8531.5|8519.5|8533.5|8521.5|8529.2|8517.2|0
1617067800000|2021-03-30 01:30:00|8531.4|8519.4|8529.3|8517.3|8531.4|8519.4|8528.2|8516.2|0
1617068100000|2021-03-30 01:35:00|8529.2|8517.2|8527.1|8515.1|8531.4|8519.4|8527.1|8515.1|0
1617068400000|2021-03-30 01:40:00|8527.2|8515.2|8531.4|8519.4|8531.4|8519.4|8527.1|8515.1|0
1617068700000|2021-03-30 01:45:00|8531.5|8519.5|8529.3|8517.3|8531.5|8519.5|8529.2|8517.2|0
1617069000000|2021-03-30 01:50:00|8530.1|8518.1|8531.4|8519.4|8533.6|8521.6|8530.1|8518.1|0
1617069300000|2021-03-30 01:55:00|8531.5|8519.5|8531.5|8519.5|8533.6|8521.6|8530.4|8518.4|0
1617069600000|2021-03-30 02:00:00|8531.4|8519.4|8534|8522|8534|8522|8531.4|8519.4|0
1617069900000|2021-03-30 02:05:00|8533.9|8521.9|8531.8|8519.8|8534|8522|8531.8|8519.8|0
1617070200000|2021-03-30 02:10:00|8531.9|8519.9|8534|8522|8534|8522|8531.8|8519.8|0
1617070500000|2021-03-30 02:15:00|8532.1|8520.1|8536.4|8524.4|8536.4|8524.4|8532|8520|0
1617070800000|2021-03-30 02:20:00|8536.5|8524.5|8536.5|8524.5|8536.5|8524.5|8536.4|8524.4|0
1617071100000|2021-03-30 02:25:00|8536.4|8524.4|8538.7|8526.7|8539.7|8527.7|8536.4|8524.4|0
1617071400000|2021-03-30 02:30:00|8541|8529|8544.8|8532.8|8544.8|8532.8|8540.6|8528.6|0
1617071700000|2021-03-30 02:35:00|8544.4|8532.4|8544.8|8532.8|8544.8|8532.8|8542.6|8530.6|0
1617072000000|2021-03-30 02:40:00|8544.7|8532.7|8544.7|8532.7|8544.8|8532.8|8544.7|8532.7|0
1617072300000|2021-03-30 02:45:00|8544.8|8532.8|8540.4|8528.4|8544.8|8532.8|8540.4|8528.4|0
1617072600000|2021-03-30 02:50:00|8539.6|8527.6|8538.3|8526.3|8540.4|8528.4|8538.3|8526.3|0
1617072900000|2021-03-30 02:55:00|8538.4|8526.4|8533.9|8521.9|8538.4|8526.4|8533.9|8521.9|0
1617073200000|2021-03-30 03:00:00|8534.7|8522.7|8538.1|8526.1|8538.1|8526.1|8533.9|8521.9|0
1617073500000|2021-03-30 03:05:00|8538.2|8526.2|8540.3|8528.3|8540.4|8528.4|8538.2|8526.2|0
1617073800000|2021-03-30 03:10:00|8540.4|8528.4|8542.5|8530.5|8542.6|8530.6|8540.3|8528.3|0
1617074100000|2021-03-30 03:15:00|8542.6|8530.6|8546.9|8534.9|8547.9|8535.9|8542.6|8530.6|0
1617074400000|2021-03-30 03:20:00|8547.7|8535.7|8544.8|8532.8|8549|8537|8542.7|8530.7|0
1617074700000|2021-03-30 03:25:00|8544.7|8532.7|8544.7|8532.7|8544.8|8532.8|8542.6|8530.6|0
1617075000000|2021-03-30 03:30:00|8544.8|8532.8|8544.8|8532.8|8547|8535|8543.7|8531.7|0
1617075300000|2021-03-30 03:35:00|8544.9|8532.9|8547.1|8535.1|8549.2|8537.2|8544.8|8532.8|0
1617075600000|2021-03-30 03:40:00|8549.2|8537.2|8549.3|8537.3|8549.3|8537.3|8547|8535|0
1617075900000|2021-03-30 03:45:00|8549.2|8537.2|8549.2|8537.2|8549.2|8537.2|8547.1|8535.1|0
1617076200000|2021-03-30 03:50:00|8548.4|8536.4|8545|8533|8549.2|8537.2|8545|8533|0
1617076500000|2021-03-30 03:55:00|8545.4|8533.4|8547.1|8535.1|8547.1|8535.1|8545|8533|0
1617076800000|2021-03-30 04:00:00|8547.2|8535.2|8542.8|8530.8|8547.2|8535.2|8542.8|8530.8|0
1617077100000|2021-03-30 04:05:00|8542.7|8530.7|8540.6|8528.6|8542.8|8530.8|8540.6|8528.6|0
1617077400000|2021-03-30 04:10:00|8541|8529|8540.6|8528.6|8542.7|8530.7|8540.6|8528.6|0
1617077700000|2021-03-30 04:15:00|8541|8529|8542.7|8530.7|8542.8|8530.8|8540.6|8528.6|0
1617078000000|2021-03-30 04:20:00|8542.8|8530.8|8544.9|8532.9|8544.9|8532.9|8542.7|8530.7|0
1617078300000|2021-03-30 04:25:00|8544.8|8532.8|8542.6|8530.6|8544.8|8532.8|8542.6|8530.6|0
1617078600000|2021-03-30 04:30:00|8542.7|8530.7|8540.6|8528.6|8542.7|8530.7|8540.5|8528.5|0
1617078900000|2021-03-30 04:35:00|8541|8529|8540.6|8528.6|8542.7|8530.7|8540.5|8528.5|0
1617079200000|2021-03-30 04:40:00|8541.6|8529.6|8544.9|8532.9|8544.9|8532.9|8540.6|8528.6|0
1617079500000|2021-03-30 04:45:00|8545.3|8533.3|8544.9|8532.9|8545.9|8533.9|8543.8|8531.8|0
1617079800000|2021-03-30 04:50:00|8544.8|8532.8|8544.9|8532.9|8544.9|8532.9|8544.8|8532.8|0
1617080100000|2021-03-30 04:55:00|8544.8|8532.8|8544.8|8532.8|8544.8|8532.8|8542.7|8530.7|0
1617080400000|2021-03-30 05:00:00|8544.4|8532.4|8542.7|8530.7|8544.4|8532.4|8538.4|8526.4|0
1617080700000|2021-03-30 05:05:00|8541.9|8529.9|8538.3|8526.3|8541.9|8529.9|8536.2|8524.2|0
1617081000000|2021-03-30 05:10:00|8538.4|8526.4|8536.2|8524.2|8538.4|8526.4|8536.2|8524.2|0
1617081300000|2021-03-30 05:15:00|8536.3|8524.3|8538.5|8526.5|8538.5|8526.5|8536.2|8524.2|0
1617081600000|2021-03-30 05:20:00|8538.4|8526.4|8538.4|8526.4|8540.5|8528.5|8538.3|8526.3|0
1617081900000|2021-03-30 05:25:00|8538.5|8526.5|8540.5|8528.5|8542.7|8530.7|8538.4|8526.4|0
1617082200000|2021-03-30 05:30:00|8538.6|8526.6|8538.7|8526.7|8538.7|8526.7|8538.5|8526.5|0
1617082500000|2021-03-30 05:35:00|8538.6|8526.6|8538.5|8526.5|8538.7|8526.7|8538.5|8526.5|0
1617082800000|2021-03-30 05:40:00|8538.6|8526.6|8538.5|8526.5|8538.6|8526.6|8538.4|8526.4|0
1617083100000|2021-03-30 05:45:00|8541.3|8529.3|8544.9|8532.9|8544.9|8532.9|8540.5|8528.5|0
1617083400000|2021-03-30 05:50:00|8544.1|8532.1|8544.9|8532.9|8544.9|8532.9|8542.8|8530.8|0
1617083700000|2021-03-30 05:55:00|8544.1|8532.1|8544.9|8532.9|8544.9|8532.9|8542.8|8530.8|0
1617084000000|2021-03-30 06:00:00|8545|8533|8535.3|8530.3|8545|8533|8529.8|8524.8|27
1617084300000|2021-03-30 06:05:00|8535.8|8530.8|8535.8|8530.8|8538.3|8533.3|8533.8|8528.8|6
1617084600000|2021-03-30 06:10:00|8536.3|8531.3|8533.8|8528.8|8537.3|8532.3|8532.8|8527.8|5
1617084900000|2021-03-30 06:15:00|8534.3|8529.3|8539.8|8534.8|8541.3|8536.3|8533.8|8528.8|10
1617085200000|2021-03-30 06:20:00|8540.3|8535.3|8541.3|8536.3|8543.3|8538.3|8538.8|8533.8|7
1617085500000|2021-03-30 06:25:00|8541.8|8536.8|8540.3|8535.3|8541.8|8536.8|8537.3|8532.3|5
1617085800000|2021-03-30 06:30:00|8540.8|8535.8|8541.3|8536.3|8543.8|8538.8|8540.8|8535.8|6
1617086100000|2021-03-30 06:35:00|8540.8|8535.8|8543.8|8538.8|8544.3|8539.3|8540.8|8535.8|5
1617086400000|2021-03-30 06:40:00|8544.8|8539.8|8545.8|8540.8|8545.8|8540.8|8544.8|8539.8|1
1617086700000|2021-03-30 06:45:00|8544.8|8539.8|8549.3|8544.3|8549.3|8544.3|8543.8|8538.8|7
1617087000000|2021-03-30 06:50:00|8549.8|8544.8|8550.3|8545.3|8552.8|8547.8|8549.3|8544.3|13
1617087300000|2021-03-30 06:55:00|8549.8|8544.8|8541.3|8536.3|8549.8|8544.8|8540.3|8535.3|25
1617087600000|2021-03-30 07:00:00|8539.3|8534.3|8554.3|8549.3|8556.8|8551.8|8538.8|8533.8|388
1617087900000|2021-03-30 07:05:00|8556.3|8551.3|8558.3|8553.3|8573.3|8568.3|8554.3|8549.3|223
1617088200000|2021-03-30 07:10:00|8557.8|8552.8|8552.3|8547.3|8559.3|8554.3|8547.3|8542.3|89
1617088500000|2021-03-30 07:15:00|8552.8|8547.8|8557.3|8552.3|8558.3|8553.3|8545.3|8540.3|108
1617088800000|2021-03-30 07:20:00|8559.3|8554.3|8572.3|8567.3|8572.8|8567.8|8550.8|8545.8|118
1617089100000|2021-03-30 07:25:00|8572.8|8567.8|8565.3|8560.3|8572.8|8567.8|8562.8|8557.8|107
1617089400000|2021-03-30 07:30:00|8564.8|8559.8|8573.3|8568.3|8573.8|8568.8|8562.8|8557.8|91
1617089700000|2021-03-30 07:35:00|8572.8|8567.8|8578.3|8573.3|8578.3|8573.3|8571.3|8566.3|118
1617090000000|2021-03-30 07:40:00|8578.8|8573.8|8563.8|8558.8|8582.8|8577.8|8562.3|8557.3|119
1617090300000|2021-03-30 07:45:00|8563.3|8558.3|8561.8|8556.8|8568.8|8563.8|8561.8|8556.8|109
1617090600000|2021-03-30 07:50:00|8561.3|8556.3|8561.3|8556.3|8565.8|8560.8|8556.8|8551.8|91
1617090900000|2021-03-30 07:55:00|8560.8|8555.8|8552.8|8547.8|8561.8|8556.8|8550.8|8545.8|78
1617091200000|2021-03-30 08:00:00|8553.3|8548.3|8570.3|8565.3|8570.8|8565.8|8552.8|8547.8|36
1617091500000|2021-03-30 08:05:00|8570.8|8565.8|8567.8|8562.8|8574.8|8569.8|8566.8|8561.8|39
1617091800000|2021-03-30 08:10:00|8568.3|8563.3|8562.3|8557.3|8570.3|8565.3|8560.8|8555.8|51
1617092100000|2021-03-30 08:15:00|8562.8|8557.8|8561.3|8556.3|8562.8|8557.8|8556.3|8551.3|51
1617092400000|2021-03-30 08:20:00|8560.8|8555.8|8550.8|8545.8|8560.8|8555.8|8550.3|8545.3|118
1617092700000|2021-03-30 08:25:00|8550.3|8545.3|8566.8|8561.8|8566.8|8561.8|8548.8|8543.8|72
1617093000000|2021-03-30 08:30:00|8566.3|8561.3|8553.3|8548.3|8566.3|8561.3|8552.3|8547.3|37
1617093300000|2021-03-30 08:35:00|8552.8|8547.8|8552.8|8547.8|8557.3|8552.3|8551.8|8546.8|53
1617093600000|2021-03-30 08:40:00|8552.3|8547.3|8548.8|8543.8|8555.8|8550.8|8545.3|8540.3|48
1617093900000|2021-03-30 08:45:00|8548.3|8543.3|8550.8|8545.8|8551.3|8546.3|8542.8|8537.8|43
1617094200000|2021-03-30 08:50:00|8550.3|8545.3|8545.8|8540.8|8550.8|8545.8|8540.8|8535.8|22
1617094500000|2021-03-30 08:55:00|8545.3|8540.3|8539.8|8534.8|8545.3|8540.3|8539.3|8534.3|38
1617094800000|2021-03-30 09:00:00|8539.3|8534.3|8537.8|8532.8|8543.8|8538.8|8533.3|8528.3|26
1617095100000|2021-03-30 09:05:00|8537.3|8532.3|8545.8|8540.8|8548.3|8543.3|8535.8|8530.8|60
1617095400000|2021-03-30 09:10:00|8545.3|8540.3|8547.8|8542.8|8552.3|8547.3|8544.8|8539.8|25
1617095700000|2021-03-30 09:15:00|8547.3|8542.3|8546.8|8541.8|8550.3|8545.3|8545.3|8540.3|52
1617096000000|2021-03-30 09:20:00|8547.3|8542.3|8555.8|8550.8|8557.3|8552.3|8546.8|8541.8|30
1617096300000|2021-03-30 09:25:00|8555.3|8550.3|8550.8|8545.8|8556.8|8551.8|8547.8|8542.8|14
1617096600000|2021-03-30 09:30:00|8551.3|8546.3|8551.8|8546.8|8553.8|8548.8|8544.3|8539.3|24
1617096900000|2021-03-30 09:35:00|8552.3|8547.3|8551.8|8546.8|8552.8|8547.8|8544.8|8539.8|26
1617097200000|2021-03-30 09:40:00|8551.3|8546.3|8551.3|8546.3|8555.8|8550.8|8550.3|8545.3|46
1617097500000|2021-03-30 09:45:00|8549.8|8544.8|8559.8|8554.8|8561.3|8556.3|8548.8|8543.8|52
1617097800000|2021-03-30 09:50:00|8559.3|8554.3|8553.3|8548.3|8561.8|8556.8|8553.3|8548.3|35
1617098100000|2021-03-30 09:55:00|8553.8|8548.8|8555.8|8550.8|8556.8|8551.8|8552.8|8547.8|15
1617098400000|2021-03-30 10:00:00|8556.3|8551.3|8557.8|8552.8|8560.3|8555.3|8552.8|8547.8|37
1617098700000|2021-03-30 10:05:00|8557.3|8552.3|8559.8|8554.8|8560.8|8555.8|8554.8|8549.8|17
1617099000000|2021-03-30 10:10:00|8559.3|8554.3|8561.8|8556.8|8563.3|8558.3|8558.3|8553.3|20
1617099300000|2021-03-30 10:15:00|8561.3|8556.3|8566.3|8561.3|8566.8|8561.8|8558.8|8553.8|23
1617099600000|2021-03-30 10:20:00|8565.8|8560.8|8562.8|8557.8|8571.3|8566.3|8561.3|8556.3|43
1617099900000|2021-03-30 10:25:00|8563.3|8558.3|8570.8|8565.8|8571.8|8566.8|8563.3|8558.3|30
1617100200000|2021-03-30 10:30:00|8571.3|8566.3|8574.8|8569.8|8578.8|8573.8|8570.8|8565.8|47
1617100500000|2021-03-30 10:35:00|8574.3|8569.3|8566.8|8561.8|8574.8|8569.8|8566.8|8561.8|64
1617100800000|2021-03-30 10:40:00|8566.3|8561.3|8565.3|8560.3|8570.8|8565.8|8564.8|8559.8|29
1617101100000|2021-03-30 10:45:00|8565.8|8560.8|8560.8|8555.8|8566.8|8561.8|8559.8|8554.8|24
1617101400000|2021-03-30 10:50:00|8561.3|8556.3|8557.3|8552.3|8561.3|8556.3|8556.8|8551.8|27
1617101700000|2021-03-30 10:55:00|8556.8|8551.8|8562.8|8557.8|8562.8|8557.8|8555.8|8550.8|25
1617102000000|2021-03-30 11:00:00|8562.3|8557.3|8558.8|8553.8|8562.8|8557.8|8556.8|8551.8|20
1617102300000|2021-03-30 11:05:00|8558.3|8553.3|8550.8|8545.8|8558.8|8553.8|8550.8|8545.8|22
1617102600000|2021-03-30 11:10:00|8550.3|8545.3|8547.8|8542.8|8553.8|8548.8|8546.8|8541.8|56
1617102900000|2021-03-30 11:15:00|8548.3|8543.3|8544.8|8539.8|8548.3|8543.3|8541.3|8536.3|70
1617103200000|2021-03-30 11:20:00|8544.3|8539.3|8546.8|8541.8|8547.8|8542.8|8541.3|8536.3|35
1617103500000|2021-03-30 11:25:00|8547.3|8542.3|8550.8|8545.8|8551.3|8546.3|8543.8|8538.8|40
1617103800000|2021-03-30 11:30:00|8550.3|8545.3|8549.8|8544.8|8551.3|8546.3|8546.8|8541.8|13
1617104100000|2021-03-30 11:35:00|8548.3|8543.3|8545.8|8540.8|8549.3|8544.3|8544.8|8539.8|27
1617104400000|2021-03-30 11:40:00|8546.3|8541.3|8545.3|8540.3|8546.3|8541.3|8542.3|8537.3|38
1617104700000|2021-03-30 11:45:00|8545.8|8540.8|8545.3|8540.3|8548.3|8543.3|8543.8|8538.8|31
1617105000000|2021-03-30 11:50:00|8545.8|8540.8|8545.3|8540.3|8548.8|8543.8|8544.3|8539.3|43
1617105300000|2021-03-30 11:55:00|8544.8|8539.8|8546.3|8541.3|8546.8|8541.8|8542.3|8537.3|16
1617105600000|2021-03-30 12:00:00|8545.8|8540.8|8545.3|8540.3|8546.3|8541.3|8541.8|8536.8|45
1617105900000|2021-03-30 12:05:00|8544.8|8539.8|8542.3|8537.3|8545.8|8540.8|8539.3|8534.3|28
1617106200000|2021-03-30 12:10:00|8542.8|8537.8|8545.3|8540.3|8546.3|8541.3|8542.8|8537.8|7
1617106500000|2021-03-30 12:15:00|8544.8|8539.8|8547.3|8542.3|8548.3|8543.3|8544.3|8539.3|15
1617106800000|2021-03-30 12:20:00|8545.3|8540.3|8550.3|8545.3|8550.3|8545.3|8541.3|8536.3|34
1617107100000|2021-03-30 12:25:00|8549.8|8544.8|8542.3|8537.3|8549.8|8544.8|8542.3|8537.3|22
1617107400000|2021-03-30 12:30:00|8541.8|8536.8|8537.8|8532.8|8542.8|8537.8|8537.8|8532.8|42
1617107700000|2021-03-30 12:35:00|8537.3|8532.3|8537.8|8532.8|8538.8|8533.8|8535.8|8530.8|18
1617108000000|2021-03-30 12:40:00|8537.3|8532.3|8538.3|8533.3|8538.8|8533.8|8535.3|8530.3|24
1617108300000|2021-03-30 12:45:00|8538.8|8533.8|8549.3|8544.3|8549.8|8544.8|8536.3|8531.3|98
1617108600000|2021-03-30 12:50:00|8549.8|8544.8|8550.8|8545.8|8552.3|8547.3|8548.8|8543.8|28
1617108900000|2021-03-30 12:55:00|8550.3|8545.3|8552.3|8547.3|8553.3|8548.3|8548.8|8543.8|15
1617109200000|2021-03-30 13:00:00|8552.8|8547.8|8551.3|8546.3|8552.8|8547.8|8547.8|8542.8|22
1617109500000|2021-03-30 13:05:00|8550.8|8545.8|8553.3|8548.3|8554.3|8549.3|8548.8|8543.8|32
1617109800000|2021-03-30 13:10:00|8552.8|8547.8|8555.8|8550.8|8557.3|8552.3|8552.3|8547.3|13
1617110100000|2021-03-30 13:15:00|8555.3|8550.3|8557.3|8552.3|8559.3|8554.3|8553.3|8548.3|37
1617110400000|2021-03-30 13:20:00|8556.8|8551.8|8557.3|8552.3|8558.3|8553.3|8554.3|8549.3|19
1617110700000|2021-03-30 13:25:00|8556.8|8551.8|8561.3|8556.3|8562.3|8557.3|8555.8|8550.8|14
1617111000000|2021-03-30 13:30:00|8560.8|8555.8|8568.3|8563.3|8572.3|8567.3|8559.3|8554.3|179
1617111300000|2021-03-30 13:35:00|8567.3|8562.3|8577.3|8572.3|8578.3|8573.3|8567.3|8562.3|98
1617111600000|2021-03-30 13:40:00|8576.3|8571.3|8580.8|8575.8|8584.8|8579.8|8571.3|8566.3|120
1617111900000|2021-03-30 13:45:00|8580.3|8575.3|8574.3|8569.3|8581.8|8576.8|8570.3|8565.3|193
1617112200000|2021-03-30 13:50:00|8574.8|8569.8|8575.8|8570.8|8576.3|8571.3|8568.8|8563.8|153
1617112500000|2021-03-30 13:55:00|8576.3|8571.3|8579.3|8574.3|8579.8|8574.8|8573.8|8568.8|62
1617112800000|2021-03-30 14:00:00|8579.8|8574.8|8575.3|8570.3|8580.8|8575.8|8574.3|8569.3|134
1617113100000|2021-03-30 14:05:00|8574.8|8569.8|8579.3|8574.3|8579.3|8574.3|8571.8|8566.8|70
1617113400000|2021-03-30 14:10:00|8578.1|8573.1|8578.6|8573.6|8582.1|8577.1|8573.6|8568.6|71
1617113700000|2021-03-30 14:15:00|8579.1|8574.1|8574.1|8569.1|8579.6|8574.6|8571.6|8566.6|72
1617114000000|2021-03-30 14:20:00|8574.6|8569.6|8574.6|8569.6|8574.6|8569.6|8568.6|8563.6|83
1617114300000|2021-03-30 14:25:00|8575.6|8570.6|8582.1|8577.1|8583.6|8578.6|8573.1|8568.1|112
1617114600000|2021-03-30 14:30:00|8581.6|8576.6|8593.1|8588.1|8594.1|8589.1|8580.6|8575.6|196
1617114900000|2021-03-30 14:35:00|8593.6|8588.6|8603.6|8598.6|8603.6|8598.6|8592.6|8587.6|192
1617115200000|2021-03-30 14:40:00|8604.1|8599.1|8612.6|8607.6|8615.6|8610.6|8603.6|8598.6|213
1617115500000|2021-03-30 14:45:00|8612.1|8607.1|8608.6|8603.6|8613.1|8608.1|8606.6|8601.6|110
1617115800000|2021-03-30 14:50:00|8609.1|8604.1|8598.6|8593.6|8609.6|8604.6|8597.6|8592.6|150
1617116100000|2021-03-30 14:55:00|8598.1|8593.1|8600.1|8595.1|8602.6|8597.6|8595.6|8590.6|154
1617116400000|2021-03-30 15:00:00|8599.6|8594.6|8608.1|8603.1|8609.1|8604.1|8599.1|8594.1|101
1617116700000|2021-03-30 15:05:00|8607.6|8602.6|8605.6|8600.6|8608.1|8603.1|8603.1|8598.1|89
1617117000000|2021-03-30 15:10:00|8606.1|8601.1|8603.1|8598.1|8608.6|8603.6|8602.6|8597.6|72
1617117300000|2021-03-30 15:15:00|8603.6|8598.6|8604.6|8599.6|8606.1|8601.1|8600.1|8595.1|112
1617117600000|2021-03-30 15:20:00|8605.6|8600.6|8608.1|8603.1|8608.6|8603.6|8601.6|8596.6|125
1617117900000|2021-03-30 15:25:00|8607.6|8602.6|8604.6|8599.6|8611.1|8606.1|8600.1|8595.1|382
1617118200000|2021-03-30 15:30:00|8606.1|8600.1|8595.1|8588.1|8606.1|8600.1|8592.1|8586.1|569
1617118500000|2021-03-30 15:35:00|8594.1|8589.1|8595.1|8589.1|8600.1|8593.1|8593.1|8587.1|139
1617118800000|2021-03-30 15:40:00|8596.1|8588.1|8598.1|8591.1|8598.1|8591.1|8593.1|8587.1|82
1617119100000|2021-03-30 15:45:00|8597.1|8590.1|8596.1|8590.1|8602.1|8595.1|8594.1|8588.1|22
1617119400000|2021-03-30 15:50:00|8595.1|8589.1|8592.1|8586.1|8597.1|8590.1|8592.1|8586.1|9
1617119700000|2021-03-30 15:55:00|8591.1|8585.1|8594.1|8587.1|8595.1|8588.1|8591.1|8584.1|55
1617120000000|2021-03-30 16:00:00|8593.1|8586.1|8594.1|8587.1|8597.1|8589.1|8593.1|8586.1|15
1617120300000|2021-03-30 16:05:00|8593.1|8586.1|8595.1|8588.1|8596.1|8589.1|8591.1|8585.1|44
1617120600000|2021-03-30 16:10:00|8596.1|8589.1|8594.1|8587.1|8596.1|8589.1|8592.1|8586.1|14
1617120900000|2021-03-30 16:15:00|8595.1|8586.1|8593.1|8586.1|8597.1|8590.1|8591.1|8584.1|19
1617121200000|2021-03-30 16:20:00|8592.1|8585.1|8591.1|8585.1|8593.1|8586.1|8589.1|8582.1|8
1617121500000|2021-03-30 16:25:00|8592.1|8584.1|8590.1|8583.1|8593.1|8586.1|8589.1|8583.1|41
1617121800000|2021-03-30 16:30:00|8589.1|8582.1|8593.1|8585.1|8596.1|8589.1|8589.1|8582.1|19
1617122100000|2021-03-30 16:35:00|8592.1|8584.1|8593.1|8587.1|8595.1|8589.1|8590.1|8583.1|10
1617122400000|2021-03-30 16:40:00|8594.1|8586.1|8589.1|8582.1|8594.1|8587.1|8589.1|8582.1|11
1617122700000|2021-03-30 16:45:00|8588.1|8583.1|8591.1|8583.1|8592.1|8586.1|8588.1|8582.1|13
1617123000000|2021-03-30 16:50:00|8592.1|8584.1|8589.1|8583.1|8592.1|8585.1|8587.1|8581.1|5
1617123300000|2021-03-30 16:55:00|8590.1|8582.1|8592.1|8586.1|8592.1|8586.1|8588.1|8581.1|5
1617123600000|2021-03-30 17:00:00|8591.1|8584.1|8590.1|8583.1|8592.1|8584.1|8586.1|8579.1|10
1617123900000|2021-03-30 17:05:00|8589.1|8582.1|8589.1|8581.1|8589.1|8582.1|8586.1|8579.1|4
1617124200000|2021-03-30 17:10:00|8588.1|8582.1|8591.1|8583.1|8592.1|8585.1|8588.1|8581.1|3
1617124500000|2021-03-30 17:15:00|8592.1|8584.1|8592.1|8585.1|8593.1|8586.1|8591.1|8584.1|2
1617124800000|2021-03-30 17:20:00|8593.1|8586.1|8597.1|8590.1|8598.1|8591.1|8593.1|8586.1|0
1617125100000|2021-03-30 17:25:00|8598.1|8591.1|8596.1|8589.1|8598.1|8592.1|8596.1|8589.1|2
1617125400000|2021-03-30 17:30:00|8597.1|8590.1|8596.1|8589.1|8598.1|8590.1|8594.1|8587.1|23
1617125700000|2021-03-30 17:35:00|8594.1|8588.1|8599.1|8592.1|8599.1|8592.1|8594.1|8586.1|1
1617126000000|2021-03-30 17:40:00|8598.1|8591.1|8598.1|8591.1|8600.1|8594.1|8598.1|8591.1|5
1617126300000|2021-03-30 17:45:00|8597.1|8590.1|8596.1|8589.1|8600.1|8593.1|8594.1|8588.1|10
1617126600000|2021-03-30 17:50:00|8597.1|8590.1|8599.1|8591.1|8599.1|8593.1|8596.1|8589.1|8
1617126900000|2021-03-30 17:55:00|8600.1|8593.1|8605|8593|8605|8596.1|8600.1|8593|15
1617127200000|2021-03-30 18:00:00|8604.9|8592.9|8602.5|8590.5|8605|8593|8600.3|8588.3|0
1617127500000|2021-03-30 18:05:00|8602.6|8590.6|8607.3|8595.3|8607.4|8595.4|8602.4|8590.4|0
1617127800000|2021-03-30 18:10:00|8607.2|8595.2|8607.5|8595.5|8607.6|8595.6|8604.7|8592.7|0
1617128100000|2021-03-30 18:15:00|8607.6|8595.6|8607.8|8595.8|8610.2|8598.2|8605.3|8593.3|0
1617128400000|2021-03-30 18:20:00|8607.7|8595.7|8605.6|8593.6|8610.1|8598.1|8602.9|8590.9|0
1617128700000|2021-03-30 18:25:00|8605.7|8593.7|8605.8|8593.8|8608|8596|8605.7|8593.7|0
1617129000000|2021-03-30 18:30:00|8605.7|8593.7|8610.1|8598.1|8612.3|8600.3|8605.6|8593.6|14
1617129300000|2021-03-30 18:35:00|8609.8|8597.8|8607.6|8595.6|8609.9|8597.9|8607.5|8595.5|0
1617129600000|2021-03-30 18:40:00|8607.5|8595.5|8607.4|8595.4|8610.1|8598.1|8607.1|8595.1|0
1617129900000|2021-03-30 18:45:00|8607.5|8595.5|8609|8597|8610|8598|8607.3|8595.3|0
1617130200000|2021-03-30 18:50:00|8608.1|8596.1|8610.2|8598.2|8610.5|8598.5|8607.6|8595.6|0
1617130500000|2021-03-30 18:55:00|8610.3|8598.3|8615.7|8603.7|8615.9|8603.9|8608|8596|0
1617130800000|2021-03-30 19:00:00|8615.8|8603.8|8618.2|8606.2|8620.5|8608.5|8613.1|8601.1|0
1617131100000|2021-03-30 19:05:00|8618.1|8606.1|8617.7|8605.7|8618.2|8606.2|8617.7|8605.7|0
1617131400000|2021-03-30 19:10:00|8617.6|8605.6|8617.2|8605.2|8617.8|8605.8|8614.9|8602.9|0
1617131700000|2021-03-30 19:15:00|8617.3|8605.3|8617.2|8605.2|8617.6|8605.6|8615|8603|0
1617132000000|2021-03-30 19:20:00|8617.3|8605.3|8619.9|8607.9|8619.9|8607.9|8617.1|8605.1|0
1617132300000|2021-03-30 19:25:00|8619.8|8607.8|8619.6|8607.6|8620|8608|8617.3|8605.3|0
1617132600000|2021-03-30 19:30:00|8619.7|8607.7|8619.3|8607.3|8622|8610|8617.3|8605.3|0
1617132900000|2021-03-30 19:35:00|8619.4|8607.4|8614.8|8602.8|8620|8608|8612.8|8600.8|0
1617133200000|2021-03-30 19:40:00|8614.9|8602.9|8612.3|8600.3|8615|8603|8612.2|8600.2|0
1617133500000|2021-03-30 19:45:00|8612.4|8600.4|8609.5|8597.5|8614.5|8602.5|8609.4|8597.4|0
1617133800000|2021-03-30 19:50:00|8609.2|8597.2|8601.9|8589.9|8611.2|8599.2|8601.8|8589.8|0
1617134100000|2021-03-30 19:55:00|8602|8590|8611.5|8599.5|8611.5|8599.5|8599.3|8587.3|0
1617134400000|2021-03-30 20:00:00|8611.3|8599.3|8608.5|8596.5|8619.4|8607.4|8608.5|8596.5|0
1617134700000|2021-03-30 20:05:00|8608.9|8596.9|8610.5|8598.5|8611.8|8599.8|8608.9|8596.9|0
1617135000000|2021-03-30 20:10:00|8610.4|8598.4|8611.2|8599.2|8613.8|8601.8|8610|8598|0
1617135300000|2021-03-30 20:15:00|8611.1|8599.1|8610.1|8598.1|8611.1|8599.1|8609.9|8597.9|0
1617135600000|2021-03-30 20:20:00|8609.9|8597.9|8610.3|8598.3|8610.5|8598.5|8609.9|8597.9|0
1617135900000|2021-03-30 20:25:00|8610.5|8598.5|8610.7|8598.7|8610.9|8598.9|8610.1|8598.1|0
1617136200000|2021-03-30 20:30:00|8610.8|8598.8|8608.5|8596.5|8612.5|8600.5|8608.5|8596.5|0
1617136500000|2021-03-30 20:35:00|8608.6|8596.6|8609.1|8597.1|8609.6|8597.6|8608.5|8596.5|0
1617136800000|2021-03-30 20:40:00|8609.2|8597.2|8609.1|8597.1|8609.6|8597.6|8608.5|8596.5|0
1617137100000|2021-03-30 20:45:00|8609.2|8597.2|8608.5|8596.5|8609.6|8597.6|8608.5|8596.5|0
1617137400000|2021-03-30 20:50:00|8609.1|8597.1|8609.1|8597.1|8609.1|8597.1|8608.5|8596.5|0
1617137700000|2021-03-30 20:55:00|8608.5|8596.5|8610.2|8598.2|8610.4|8598.4|8608.5|8596.5|0
1617138000000|2021-03-30 21:00:00|8610|8598|8610.4|8598.4|8610.6|8598.6|8610|8598|0
1617138300000|2021-03-30 21:05:00|8610.2|8598.2|8610|8598|8610.4|8598.4|8610|8598|0
1617138600000|2021-03-30 21:10:00|8609.6|8597.6|8610|8598|8610|8598|8609.2|8597.2|0
1617138900000|2021-03-30 21:15:00|8609.6|8597.6|8609|8597|8610.4|8598.4|8609|8597|0
1617139200000|2021-03-30 21:20:00|8609.2|8597.2|8608.8|8596.8|8610.6|8598.6|8608.4|8596.4|0
1617139500000|2021-03-30 21:25:00|8609.2|8597.2|8608.8|8596.8|8609.2|8597.2|8608.4|8596.4|0
1617139800000|2021-03-30 21:30:00|8609|8597|8609|8597|8609.2|8597.2|8609|8597|0
1617140100000|2021-03-30 21:35:00|8609.2|8597.2|8609.2|8597.2|8609.4|8597.4|8609.2|8597.2|0
1617140700000|2021-03-30 21:45:00|8609|8597|8609.2|8597.2|8609.2|8597.2|8609|8597|0
1617141300000|2021-03-30 21:55:00|8609.4|8597.4|8609|8597|8609.4|8597.4|8609|8597|0
1617141600000|2021-03-30 22:00:00|8608.9|8596.9|8605.2|8593.2|8610.2|8598.2|8605.2|8593.2|0
1617141900000|2021-03-30 22:05:00|8605.4|8593.4|8600.4|8588.4|8605.4|8593.4|8600.4|8588.4|0
1617142200000|2021-03-30 22:10:00|8600.5|8588.5|8603.9|8591.9|8603.9|8591.9|8600.5|8588.5|0
1617142500000|2021-03-30 22:15:00|8604|8592|8600.2|8588.2|8604.4|8592.4|8598.2|8586.2|0
1617142800000|2021-03-30 22:20:00|8600.4|8588.4|8603.2|8591.2|8603.2|8591.2|8600.4|8588.4|0
1617143100000|2021-03-30 22:25:00|8603.3|8591.3|8604.8|8592.8|8604.8|8592.8|8602.8|8590.8|0
1617143400000|2021-03-30 22:30:00|8605.2|8593.2|8603.2|8591.2|8605.7|8593.7|8603.2|8591.2|0
1617143700000|2021-03-30 22:35:00|8603.3|8591.3|8604.8|8592.8|8604.8|8592.8|8601.5|8589.5|0
1617144000000|2021-03-30 22:40:00|8605|8593|8602.4|8590.4|8605.2|8593.2|8601.9|8589.9|0
1617144300000|2021-03-30 22:45:00|8602.3|8590.3|8601.9|8589.9|8602.8|8590.8|8601.5|8589.5|0
1617144600000|2021-03-30 22:50:00|8602.1|8590.1|8601.5|8589.5|8602.8|8590.8|8600.4|8588.4|0
1617144900000|2021-03-30 22:55:00|8601.4|8589.4|8602.8|8590.8|8602.8|8590.8|8600.8|8588.8|0
1617145200000|2021-03-30 23:00:00|8602.4|8590.4|8600.4|8588.4|8602.4|8590.4|8599.1|8587.1|0
1617145500000|2021-03-30 23:05:00|8600.8|8588.8|8602.8|8590.8|8604.3|8592.3|8600.8|8588.8|0
1617145800000|2021-03-30 23:10:00|8603.2|8591.2|8605|8593|8605.7|8593.7|8603.2|8591.2|0
1617146100000|2021-03-30 23:15:00|8604.8|8592.8|8608.1|8596.1|8608.1|8596.1|8604.8|8592.8|0
1617146400000|2021-03-30 23:20:00|8608.7|8596.7|8609.6|8597.6|8610|8598|8606.7|8594.7|0
1617146700000|2021-03-30 23:25:00|8609.4|8597.4|8611.6|8599.6|8612.5|8600.5|8609.4|8597.4|0
1617147000000|2021-03-30 23:30:00|8612|8600|8612.5|8600.5|8616.4|8604.4|8612|8600|0
1617147300000|2021-03-30 23:35:00|8612.7|8600.7|8612.9|8600.9|8612.9|8600.9|8611.6|8599.6|0
1617147600000|2021-03-30 23:40:00|8612.5|8600.5|8612|8600|8612.5|8600.5|8611.6|8599.6|0
1617147900000|2021-03-30 23:45:00|8611.6|8599.6|8612|8600|8612.9|8600.9|8611.6|8599.6|0
1617148200000|2021-03-30 23:50:00|8611.6|8599.6|8611.6|8599.6|8612.5|8600.5|8610|8598|0
1617148500000|2021-03-30 23:55:00|8611.5|8599.5|8612.9|8600.9|8614|8602|8610.5|8598.5|0
1617148800000|2021-03-31 00:00:00|8613.5|8601.5|8610.5|8598.5|8613.5|8601.5|8608.7|8596.7|0
1617149100000|2021-03-31 00:05:00|8610.4|8598.4|8609.2|8597.2|8611.6|8599.6|8608.1|8596.1|0
1617149400000|2021-03-31 00:10:00|8609.6|8597.6|8610|8598|8611.1|8599.1|8609.2|8597.2|0
1617149700000|2021-03-31 00:15:00|8609.6|8597.6|8604.6|8592.6|8610|8598|8602.4|8590.4|0
1617150000000|2021-03-31 00:20:00|8604.7|8592.7|8606.9|8594.9|8608.9|8596.9|8602.5|8590.5|0
1617150300000|2021-03-31 00:25:00|8606.1|8594.1|8613.4|8601.4|8615.5|8603.5|8604.7|8592.7|0
1617150600000|2021-03-31 00:30:00|8614.2|8602.2|8615.7|8603.7|8617.8|8605.8|8614.2|8602.2|0
1617150900000|2021-03-31 00:35:00|8616|8604|8617.9|8605.9|8617.9|8605.9|8613.5|8601.5|0
1617151200000|2021-03-31 00:40:00|8617.8|8605.8|8617.9|8605.9|8617.9|8605.9|8615.7|8603.7|0
1617151500000|2021-03-31 00:45:00|8617.8|8605.8|8615.8|8603.8|8617.8|8605.8|8613.6|8601.6|0
1617151800000|2021-03-31 00:50:00|8615.7|8603.7|8615.7|8603.7|8617.9|8605.9|8615.7|8603.7|0
1617152100000|2021-03-31 00:55:00|8615.8|8603.8|8617.8|8605.8|8617.8|8605.8|8615.7|8603.7|0
1617152400000|2021-03-31 01:00:00|8618.4|8606.4|8616.2|8604.2|8618.5|8606.5|8616.2|8604.2|0
1617152700000|2021-03-31 01:05:00|8616.3|8604.3|8620.5|8608.5|8620.6|8608.6|8616.2|8604.2|0
1617153000000|2021-03-31 01:10:00|8620.6|8608.6|8620.5|8608.5|8622.6|8610.6|8618.4|8606.4|0
1617153300000|2021-03-31 01:15:00|8620|8608|8624.3|8612.3|8624.5|8612.5|8620|8608|0
1617153600000|2021-03-31 01:20:00|8624.4|8612.4|8622.3|8610.3|8624.4|8612.4|8622.2|8610.2|0
1617153900000|2021-03-31 01:25:00|8622.2|8610.2|8620|8608|8622.3|8610.3|8620|8608|0
1617154200000|2021-03-31 01:30:00|8620.1|8608.1|8622.1|8610.1|8622.1|8610.1|8617.8|8605.8|0
1617154500000|2021-03-31 01:35:00|8621.3|8609.3|8619.9|8607.9|8622.2|8610.2|8618.9|8606.9|0
1617154800000|2021-03-31 01:40:00|8619.1|8607.1|8613.5|8601.5|8619.1|8607.1|8613.4|8601.4|0
1617155100000|2021-03-31 01:45:00|8613.4|8601.4|8613.5|8601.5|8613.5|8601.5|8613.4|8601.4|0
1617155400000|2021-03-31 01:50:00|8613.1|8601.1|8615.7|8603.7|8615.7|8603.7|8611.3|8599.3|0
1617155700000|2021-03-31 01:55:00|8615.6|8603.6|8613.5|8601.5|8615.6|8603.6|8613.5|8601.5|0
1617156000000|2021-03-31 02:00:00|8614.2|8602.2|8614.1|8602.1|8614.2|8602.2|8612|8600|0
1617156300000|2021-03-31 02:05:00|8614|8602|8612|8600|8614.1|8602.1|8609.8|8597.8|0
1617156600000|2021-03-31 02:10:00|8611.9|8599.9|8609.8|8597.8|8612|8600|8609.8|8597.8|0
1617156900000|2021-03-31 02:15:00|8609.1|8597.1|8609.2|8597.2|8609.2|8597.2|8609.1|8597.1|0
1617157200000|2021-03-31 02:20:00|8609.1|8597.1|8606.9|8594.9|8611.3|8599.3|8606.9|8594.9|0
1617157500000|2021-03-31 02:25:00|8606.8|8594.8|8606|8594|8606.9|8594.9|8604.7|8592.7|0
1617157800000|2021-03-31 02:30:00|8604.8|8592.8|8602.6|8590.6|8606.8|8594.8|8602.6|8590.6|0
1617158100000|2021-03-31 02:35:00|8602.2|8590.2|8600.4|8588.4|8602.2|8590.2|8600.3|8588.3|0
1617158400000|2021-03-31 02:40:00|8600.5|8588.5|8602.6|8590.6|8602.6|8590.6|8600.5|8588.5|0
1617158700000|2021-03-31 02:45:00|8602.5|8590.5|8600.5|8588.5|8602.6|8590.6|8600.4|8588.4|0
1617159000000|2021-03-31 02:50:00|8600.4|8588.4|8595.1|8583.1|8600.4|8588.4|8592.8|8580.8|0
1617159300000|2021-03-31 02:55:00|8595.2|8583.2|8597.2|8585.2|8599.4|8587.4|8595.2|8583.2|0
1617159600000|2021-03-31 03:00:00|8597.3|8585.3|8601.5|8589.5|8601.5|8589.5|8597.2|8585.2|0
1617159900000|2021-03-31 03:05:00|8601.6|8589.6|8599.4|8587.4|8601.6|8589.6|8599.3|8587.3|0
1617160200000|2021-03-31 03:10:00|8599.5|8587.5|8599.4|8587.4|8601.6|8589.6|8599.3|8587.3|0
1617160500000|2021-03-31 03:15:00|8599.5|8587.5|8600.5|8588.5|8601.6|8589.6|8599.4|8587.4|0
1617160800000|2021-03-31 03:20:00|8600.9|8588.9|8601.6|8589.6|8601.6|8589.6|8599.5|8587.5|0
1617161100000|2021-03-31 03:25:00|8601.7|8589.7|8603.8|8591.8|8603.9|8591.9|8601.7|8589.7|0
1617161400000|2021-03-31 03:30:00|8603.9|8591.9|8603.8|8591.8|8603.9|8591.9|8601.7|8589.7|0
1617161700000|2021-03-31 03:35:00|8603|8591|8599.5|8587.5|8603|8591|8599.5|8587.5|0
1617162000000|2021-03-31 03:40:00|8599.6|8587.6|8599.6|8587.6|8601.7|8589.7|8599.5|8587.5|0
1617162300000|2021-03-31 03:45:00|8599.5|8587.5|8599.4|8587.4|8599.6|8587.6|8599.4|8587.4|0
1617162600000|2021-03-31 03:50:00|8598.6|8586.6|8597.3|8585.3|8599.4|8587.4|8597.2|8585.2|0
1617162900000|2021-03-31 03:55:00|8597.2|8585.2|8599.4|8587.4|8599.5|8587.5|8597.2|8585.2|0
1617163200000|2021-03-31 04:00:00|8598.4|8586.4|8597.3|8585.3|8598.4|8586.4|8597.3|8585.3|0
1617163500000|2021-03-31 04:05:00|8597.7|8585.7|8599.5|8587.5|8599.5|8587.5|8597.3|8585.3|0
1617163800000|2021-03-31 04:10:00|8599.6|8587.6|8601.6|8589.6|8601.6|8589.6|8599.5|8587.5|0
1617164400000|2021-03-31 04:20:00|8601.5|8589.5|8599.5|8587.5|8601.6|8589.6|8599.4|8587.4|0
1617164700000|2021-03-31 04:25:00|8599.4|8587.4|8599.4|8587.4|8599.5|8587.5|8599.4|8587.4|0
1617165000000|2021-03-31 04:30:00|8598.6|8586.6|8597.2|8585.2|8598.6|8586.6|8597.2|8585.2|0
1617165300000|2021-03-31 04:35:00|8597.3|8585.3|8599.4|8587.4|8599.4|8587.4|8597.2|8585.2|0
1617165600000|2021-03-31 04:40:00|8599.3|8587.3|8599.4|8587.4|8599.5|8587.5|8599.3|8587.3|0
1617165900000|2021-03-31 04:45:00|8599.5|8587.5|8595.2|8583.2|8599.5|8587.5|8595.1|8583.1|0
1617166200000|2021-03-31 04:50:00|8595.1|8583.1|8588.7|8576.7|8595.1|8583.1|8588.7|8576.7|0
1617166500000|2021-03-31 04:55:00|8588.8|8576.8|8592|8580|8592|8580|8588.7|8576.7|0
1617166800000|2021-03-31 05:00:00|8591.9|8579.9|8587.7|8575.7|8592|8580|8587.5|8575.5|0
1617167100000|2021-03-31 05:05:00|8587.6|8575.6|8586.6|8574.6|8587.7|8575.7|8585.5|8573.5|0
1617167400000|2021-03-31 05:10:00|8587|8575|8587.7|8575.7|8587.7|8575.7|8585.5|8573.5|0
1617167700000|2021-03-31 05:15:00|8587.6|8575.6|8587.6|8575.6|8587.7|8575.7|8587.6|8575.6|0
1617168000000|2021-03-31 05:20:00|8587.7|8575.7|8588.8|8576.8|8589.9|8577.9|8587.6|8575.6|0
1617168300000|2021-03-31 05:25:00|8589.8|8577.8|8587.7|8575.7|8589.8|8577.8|8587.6|8575.6|0
1617168600000|2021-03-31 05:30:00|8587.6|8575.6|8592|8580|8592|8580|8585.5|8573.5|0
1617168900000|2021-03-31 05:35:00|8592.8|8580.8|8596.3|8584.3|8596.4|8584.4|8592.8|8580.8|0
1617169200000|2021-03-31 05:40:00|8596.4|8584.4|8592|8580|8596.4|8584.4|8592|8580|0
1617169500000|2021-03-31 05:45:00|8592.8|8580.8|8593.1|8581.1|8594.2|8582.2|8592|8580|0
1617169800000|2021-03-31 05:50:00|8592.7|8580.7|8587.7|8575.7|8594.1|8582.1|8587.7|8575.7|0
1617170100000|2021-03-31 05:55:00|8588.5|8576.5|8589.7|8577.7|8591.9|8579.9|8588.5|8576.5|0
1617170400000|2021-03-31 06:00:00|8590.1|8578.1|8581.6|8576.6|8592.1|8587.1|8579.1|8574.1|44
1617170700000|2021-03-31 06:05:00|8584.1|8579.1|8588.6|8583.6|8588.6|8583.6|8581.6|8576.6|14
1617171000000|2021-03-31 06:10:00|8588.1|8583.1|8592.6|8587.6|8592.6|8587.6|8587.6|8582.6|13
1617171300000|2021-03-31 06:15:00|8593.1|8588.1|8593.6|8588.6|8593.6|8588.6|8590.6|8585.6|11
1617171600000|2021-03-31 06:20:00|8594.1|8589.1|8592.1|8587.1|8597.6|8592.6|8592.1|8587.1|3
1617171900000|2021-03-31 06:25:00|8591.6|8586.6|8590.1|8585.1|8592.1|8587.1|8588.1|8583.1|3
1617172200000|2021-03-31 06:30:00|8590.6|8585.6|8590.1|8585.1|8591.1|8586.1|8588.6|8583.6|3
1617172500000|2021-03-31 06:35:00|8588.1|8583.1|8588.1|8583.1|8590.1|8585.1|8583.6|8578.6|14
1617172800000|2021-03-31 06:40:00|8588.6|8583.6|8588.6|8583.6|8588.6|8583.6|8585.6|8580.6|1
1617173100000|2021-03-31 06:45:00|8588.1|8583.1|8589.1|8584.1|8590.6|8585.6|8585.6|8580.6|4
1617173400000|2021-03-31 06:50:00|8588.6|8583.6|8589.1|8584.1|8591.6|8586.6|8587.1|8582.1|9
1617173700000|2021-03-31 06:55:00|8589.6|8584.6|8596.6|8591.6|8597.6|8592.6|8589.1|8584.1|39
1617174000000|2021-03-31 07:00:00|8594.1|8589.1|8602.1|8597.1|8610.6|8605.6|8590.1|8585.1|365
1617174300000|2021-03-31 07:05:00|8602.6|8597.6|8613.6|8608.6|8615.1|8610.1|8593.6|8588.6|192
1617174600000|2021-03-31 07:10:00|8613.1|8608.1|8621.1|8616.1|8621.1|8616.1|8607.1|8602.1|149
1617174900000|2021-03-31 07:15:00|8621.6|8616.6|8630.1|8625.1|8632.1|8627.1|8615.1|8610.1|164
1617175200000|2021-03-31 07:20:00|8629.6|8624.6|8633.1|8628.1|8645.1|8640.1|8628.1|8623.1|297
1617175500000|2021-03-31 07:25:00|8632.1|8627.1|8626.1|8621.1|8633.1|8628.1|8621.1|8616.1|299
1617175800000|2021-03-31 07:30:00|8625.6|8620.6|8619.1|8614.1|8626.1|8621.1|8617.1|8612.1|90
1617176100000|2021-03-31 07:35:00|8618.6|8613.6|8613.6|8608.6|8621.1|8616.1|8610.1|8605.1|72
1617176400000|2021-03-31 07:40:00|8612.9|8607.9|8628.4|8623.4|8628.4|8623.4|8612.4|8607.4|118
1617176700000|2021-03-31 07:45:00|8628.9|8623.9|8626.4|8621.4|8633.4|8628.4|8626.4|8621.4|65
1617177000000|2021-03-31 07:50:00|8625.9|8620.9|8625.9|8620.9|8626.9|8621.9|8621.4|8616.4|72
1617177300000|2021-03-31 07:55:00|8626.4|8621.4|8631.9|8626.9|8634.9|8629.9|8625.9|8620.9|48
1617177600000|2021-03-31 08:00:00|8631.4|8626.4|8642.4|8637.4|8642.9|8637.9|8630.4|8625.4|52
1617177900000|2021-03-31 08:05:00|8643.4|8638.4|8652.4|8647.4|8653.9|8648.9|8643.4|8638.4|89
1617178200000|2021-03-31 08:10:00|8651.9|8646.9|8653.9|8648.9|8655.9|8650.9|8643.9|8638.9|99
1617178500000|2021-03-31 08:15:00|8653.4|8648.4|8637.9|8632.9|8653.4|8648.4|8637.4|8632.4|78
1617178800000|2021-03-31 08:20:00|8637.4|8632.4|8640.4|8635.4|8641.9|8636.9|8634.4|8629.4|37
1617179100000|2021-03-31 08:25:00|8641.4|8636.4|8635.4|8630.4|8642.4|8637.4|8632.9|8627.9|46
1617179400000|2021-03-31 08:30:00|8635.9|8630.9|8624.4|8619.4|8636.4|8631.4|8624.4|8619.4|56
1617179700000|2021-03-31 08:35:00|8623.9|8618.9|8631.4|8626.4|8631.4|8626.4|8623.9|8618.9|45
1617180000000|2021-03-31 08:40:00|8632.4|8627.4|8628.4|8623.4|8634.4|8629.4|8623.9|8618.9|54
1617180300000|2021-03-31 08:45:00|8627.9|8622.9|8624.9|8619.9|8628.4|8623.4|8622.9|8617.9|50
1617180600000|2021-03-31 08:50:00|8623.9|8618.9|8633.4|8628.4|8633.9|8628.9|8620.9|8615.9|52
1617180900000|2021-03-31 08:55:00|8633.9|8628.9|8635.4|8630.4|8637.4|8632.4|8632.9|8627.9|51
1617181200000|2021-03-31 09:00:00|8633.9|8628.9|8635.4|8630.4|8638.4|8633.4|8631.4|8626.4|28
1617181500000|2021-03-31 09:05:00|8635.9|8630.9|8633.4|8628.4|8638.4|8633.4|8632.4|8627.4|61
1617181800000|2021-03-31 09:10:00|8632.9|8627.9|8636.9|8631.9|8637.9|8632.9|8632.4|8627.4|91
1617182100000|2021-03-31 09:15:00|8636.4|8631.4|8639.4|8634.4|8642.4|8637.4|8634.9|8629.9|53
1617182400000|2021-03-31 09:20:00|8638.9|8633.9|8639.4|8634.4|8643.4|8638.4|8638.4|8633.4|27
1617182700000|2021-03-31 09:25:00|8638.9|8633.9|8640.4|8635.4|8641.9|8636.9|8635.9|8630.9|13
1617183000000|2021-03-31 09:30:00|8639.9|8634.9|8641.9|8636.9|8642.9|8637.9|8639.4|8634.4|12
1617183300000|2021-03-31 09:35:00|8641.4|8636.4|8644.4|8639.4|8644.4|8639.4|8639.4|8634.4|30
1617183600000|2021-03-31 09:40:00|8643.9|8638.9|8641.9|8636.9|8644.4|8639.4|8639.9|8634.9|35
1617183900000|2021-03-31 09:45:00|8642.4|8637.4|8645.4|8640.4|8647.4|8642.4|8641.9|8636.9|65
1617184200000|2021-03-31 09:50:00|8644.9|8639.9|8637.4|8632.4|8644.9|8639.9|8632.9|8627.9|57
1617184500000|2021-03-31 09:55:00|8636.9|8631.9|8630.9|8625.9|8637.4|8632.4|8628.4|8623.4|95
1617184800000|2021-03-31 10:00:00|8631.4|8626.4|8638.4|8633.4|8640.9|8635.9|8631.4|8626.4|28
1617185100000|2021-03-31 10:05:00|8637.9|8632.9|8637.9|8632.9|8638.9|8633.9|8634.4|8629.4|17
1617185400000|2021-03-31 10:10:00|8638.4|8633.4|8643.9|8638.9|8646.9|8641.9|8638.4|8633.4|30
1617185700000|2021-03-31 10:15:00|8644.4|8639.4|8637.4|8632.4|8644.4|8639.4|8637.4|8632.4|37
1617186000000|2021-03-31 10:20:00|8637.9|8632.9|8637.4|8632.4|8639.9|8634.9|8634.9|8629.9|37
1617186300000|2021-03-31 10:25:00|8637.9|8632.9|8637.9|8632.9|8638.9|8633.9|8635.4|8630.4|42
1617186600000|2021-03-31 10:30:00|8637.4|8632.4|8635.4|8630.4|8638.9|8633.9|8634.4|8629.4|97
1617186900000|2021-03-31 10:35:00|8634.9|8629.9|8632.4|8627.4|8635.4|8630.4|8631.9|8626.9|22
1617187200000|2021-03-31 10:40:00|8631.9|8626.9|8629.9|8624.9|8635.4|8630.4|8629.9|8624.9|39
1617187500000|2021-03-31 10:45:00|8628.9|8623.9|8623.4|8618.4|8630.4|8625.4|8622.9|8617.9|81
1617187800000|2021-03-31 10:50:00|8622.9|8617.9|8623.4|8618.4|8625.9|8620.9|8621.9|8616.9|79
1617188100000|2021-03-31 10:55:00|8623.9|8618.9|8624.4|8619.4|8624.9|8619.9|8620.4|8615.4|53
1617188400000|2021-03-31 11:00:00|8626.4|8621.4|8618.4|8613.4|8627.4|8622.4|8614.9|8609.9|93
1617188700000|2021-03-31 11:05:00|8618.9|8613.9|8614.4|8609.4|8619.4|8614.4|8613.4|8608.4|42
1617189000000|2021-03-31 11:10:00|8613.9|8608.9|8611.9|8606.9|8614.9|8609.9|8609.9|8604.9|121
1617189300000|2021-03-31 11:15:00|8611.4|8606.4|8614.4|8609.4|8615.9|8610.9|8609.9|8604.9|65
1617189600000|2021-03-31 11:20:00|8613.9|8608.9|8612.4|8607.4|8615.9|8610.9|8611.4|8606.4|34
1617189900000|2021-03-31 11:25:00|8611.9|8606.9|8613.4|8608.4|8615.4|8610.4|8611.4|8606.4|31
1617190200000|2021-03-31 11:30:00|8613.9|8608.9|8614.4|8609.4|8615.9|8610.9|8612.4|8607.4|27
1617190500000|2021-03-31 11:35:00|8614.9|8609.9|8617.4|8612.4|8618.4|8613.4|8613.9|8608.9|47
1617190800000|2021-03-31 11:40:00|8618.9|8613.9|8621.4|8616.4|8622.9|8617.9|8617.4|8612.4|21
1617191100000|2021-03-31 11:45:00|8621.9|8616.9|8625.9|8620.9|8625.9|8620.9|8620.9|8615.9|28
1617191400000|2021-03-31 11:50:00|8625.4|8620.4|8622.9|8617.9|8627.9|8622.9|8621.9|8616.9|37
1617191700000|2021-03-31 11:55:00|8623.4|8618.4|8622.4|8617.4|8625.9|8620.9|8620.9|8615.9|20
1617192000000|2021-03-31 12:00:00|8622.9|8617.9|8621.9|8616.9|8622.9|8617.9|8618.4|8613.4|33
1617192300000|2021-03-31 12:05:00|8621.4|8616.4|8617.4|8612.4|8621.9|8616.9|8616.9|8611.9|26
1617192600000|2021-03-31 12:10:00|8616.9|8611.9|8610.4|8605.4|8617.4|8612.4|8609.4|8604.4|35
1617192900000|2021-03-31 12:15:00|8610.9|8605.9|8606.4|8601.4|8612.4|8607.4|8606.4|8601.4|45
1617193200000|2021-03-31 12:20:00|8607.4|8602.4|8609.9|8604.9|8612.9|8607.9|8605.4|8600.4|59
1617193500000|2021-03-31 12:25:00|8610.4|8605.4|8611.9|8606.9|8614.4|8609.4|8609.9|8604.9|22
1617193800000|2021-03-31 12:30:00|8612.4|8607.4|8615.4|8610.4|8615.9|8610.9|8610.4|8605.4|36
1617194100000|2021-03-31 12:35:00|8615.9|8610.9|8607.4|8602.4|8616.4|8611.4|8607.4|8602.4|73
1617194400000|2021-03-31 12:40:00|8607.9|8602.9|8605.9|8600.9|8608.4|8603.4|8603.4|8598.4|84
1617194700000|2021-03-31 12:45:00|8606.4|8601.4|8600.9|8595.9|8606.9|8601.9|8599.9|8594.9|73
1617195000000|2021-03-31 12:50:00|8600.4|8595.4|8603.9|8598.9|8604.4|8599.4|8597.4|8592.4|99
1617195300000|2021-03-31 12:55:00|8603.4|8598.4|8600.9|8595.9|8603.4|8598.4|8597.9|8592.9|82
1617195600000|2021-03-31 13:00:00|8601.4|8596.4|8602.4|8597.4|8603.4|8598.4|8600.4|8595.4|48
1617195900000|2021-03-31 13:05:00|8603.4|8598.4|8599.4|8594.4|8603.4|8598.4|8598.4|8593.4|101
1617196200000|2021-03-31 13:10:00|8598.9|8593.9|8597.4|8592.4|8599.9|8594.9|8595.9|8590.9|97
1617196500000|2021-03-31 13:15:00|8596.9|8591.9|8597.4|8592.4|8599.4|8594.4|8594.9|8589.9|112
1617196800000|2021-03-31 13:20:00|8597.9|8592.9|8596.4|8591.4|8599.4|8594.4|8595.4|8590.4|46
1617197100000|2021-03-31 13:25:00|8595.4|8590.4|8601.4|8596.4|8602.4|8597.4|8593.4|8588.4|66
1617197400000|2021-03-31 13:30:00|8600.4|8595.4|8590.9|8585.9|8605.9|8600.9|8589.9|8584.9|139
1617197700000|2021-03-31 13:35:00|8590.4|8585.4|8592.9|8587.9|8594.4|8589.4|8582.9|8577.9|75
1617198000000|2021-03-31 13:40:00|8593.4|8588.4|8593.9|8588.9|8594.9|8589.9|8589.9|8584.9|53
1617198300000|2021-03-31 13:45:00|8594.4|8589.4|8599.9|8594.9|8601.9|8596.9|8591.9|8586.9|77
1617198600000|2021-03-31 13:50:00|8599.4|8594.4|8596.4|8591.4|8599.4|8594.4|8590.9|8585.9|136
1617198900000|2021-03-31 13:55:00|8596.9|8591.9|8598.4|8593.4|8601.4|8596.4|8596.9|8591.9|139
1617199200000|2021-03-31 14:00:00|8598.9|8593.9|8593.4|8588.4|8598.9|8593.9|8592.4|8587.4|240
1617199500000|2021-03-31 14:05:00|8592.9|8587.9|8598.4|8593.4|8598.9|8593.9|8590.4|8585.4|91
1617199800000|2021-03-31 14:10:00|8598.8|8593.8|8595.3|8590.3|8600.3|8595.3|8593.3|8588.3|37
1617200100000|2021-03-31 14:15:00|8594.8|8589.8|8587.3|8582.3|8597.3|8592.3|8586.8|8581.8|108
1617200400000|2021-03-31 14:20:00|8586.8|8581.8|8584.3|8579.3|8589.3|8584.3|8583.8|8578.8|73
1617200700000|2021-03-31 14:25:00|8583.8|8578.8|8584.3|8579.3|8584.8|8579.8|8580.3|8575.3|82
1617201000000|2021-03-31 14:30:00|8584.8|8579.8|8575.3|8570.3|8585.3|8580.3|8573.8|8568.8|110
1617201300000|2021-03-31 14:35:00|8574.8|8569.8|8573.3|8568.3|8577.3|8572.3|8572.8|8567.8|94
1617201600000|2021-03-31 14:40:00|8573.8|8568.8|8576.8|8571.8|8576.8|8571.8|8569.8|8564.8|108
1617201900000|2021-03-31 14:45:00|8577.3|8572.3|8577.3|8572.3|8579.8|8574.8|8572.8|8567.8|111
1617202200000|2021-03-31 14:50:00|8577.8|8572.8|8577.8|8572.8|8578.8|8573.8|8573.8|8568.8|59
1617202500000|2021-03-31 14:55:00|8577.3|8572.3|8584.3|8579.3|8584.8|8579.8|8577.3|8572.3|109
1617202800000|2021-03-31 15:00:00|8583.8|8578.8|8583.3|8578.3|8585.8|8580.8|8579.8|8574.8|127
1617203100000|2021-03-31 15:05:00|8582.8|8577.8|8587.8|8582.8|8589.3|8584.3|8581.8|8576.8|97
1617203400000|2021-03-31 15:10:00|8588.3|8583.3|8596.3|8591.3|8596.8|8591.8|8585.3|8580.3|112
1617203700000|2021-03-31 15:15:00|8595.8|8590.8|8597.8|8592.8|8599.3|8594.3|8592.8|8587.8|186
1617204000000|2021-03-31 15:20:00|8598.8|8593.8|8596.3|8591.3|8598.8|8593.8|8592.3|8587.3|162
1617204300000|2021-03-31 15:25:00|8596.8|8591.8|8587.3|8582.3|8604.8|8599.8|8587.3|8582.3|895
1617204600000|2021-03-31 15:30:00|8588.3|8581.3|8584.3|8578.3|8592.3|8585.3|8574.3|8567.3|974
1617204900000|2021-03-31 15:35:00|8585.3|8577.3|8595.3|8588.3|8595.3|8589.3|8583.3|8576.3|237
1617205200000|2021-03-31 15:40:00|8594.3|8589.3|8589.3|8582.3|8594.3|8589.3|8588.3|8580.3|73
1617205500000|2021-03-31 15:45:00|8590.3|8583.3|8593.3|8586.3|8596.3|8590.3|8589.3|8582.3|32
1617205800000|2021-03-31 15:50:00|8592.3|8585.3|8593.3|8587.3|8593.3|8587.3|8589.3|8583.3|17
1617206100000|2021-03-31 15:55:00|8594.3|8586.3|8594.3|8586.3|8597.3|8589.3|8591.3|8584.3|38
1617206400000|2021-03-31 16:00:00|8593.3|8587.3|8593.3|8586.3|8595.3|8588.3|8591.3|8585.3|20
1617206700000|2021-03-31 16:05:00|8592.3|8585.3|8594.3|8587.3|8595.3|8587.3|8592.3|8585.3|3
1617207000000|2021-03-31 16:10:00|8593.3|8588.3|8595.3|8589.3|8596.3|8590.3|8593.3|8588.3|248
1617207300000|2021-03-31 16:15:00|8596.3|8588.3|8599.3|8593.3|8599.3|8593.3|8595.3|8588.3|15
1617207600000|2021-03-31 16:20:00|8598.3|8592.3|8600.3|8594.3|8601.3|8594.3|8598.3|8591.3|25
1617207900000|2021-03-31 16:25:00|8601.3|8593.3|8600.3|8594.3|8601.3|8594.3|8600.3|8593.3|4
1617208200000|2021-03-31 16:30:00|8599.3|8593.3|8598.3|8590.3|8600.3|8594.3|8597.3|8590.3|29
1617208500000|2021-03-31 16:35:00|8597.3|8592.3|8600.3|8594.3|8600.3|8594.3|8597.3|8592.3|23
1617208800000|2021-03-31 16:40:00|8599.3|8593.3|8602.3|8595.3|8602.3|8596.3|8598.3|8592.3|20
1617209100000|2021-03-31 16:45:00|8603.3|8596.3|8602.3|8596.3|8603.3|8597.3|8601.3|8594.3|174
1617209400000|2021-03-31 16:50:00|8603.3||8602.3||8603.3||8602.3||1
1617209700000|2021-03-31 16:55:00|8603.3|8597.3|8604.3|8597.3|8604.3|8597.3|8603.3|8595.3|5
1617210000000|2021-03-31 17:00:00|8603.3|8598.3|8604.3|8596.3|8605.3|8598.3|8602.3|8596.3|12
1617210300000|2021-03-31 17:05:00|8605.3|8597.3|8609.3|8602.3|8611.3|8603.3|8605.3|8597.3|56
1617210600000|2021-03-31 17:10:00|8610.3|8603.3|8611.3|8603.3|8612.3|8606.3|8610.3|8603.3|13
1617210900000|2021-03-31 17:15:00|8612.3|8604.3|8609.3|8602.3|8612.3|8604.3|8609.3|8602.3|5
1617211200000|2021-03-31 17:20:00|8608.3|8601.3|8610.3|8601.3|8610.3|8602.3|8607.3|8600.3|8
1617211500000|2021-03-31 17:25:00|8609.3|8602.3|8610.3|8604.3|8611.3|8604.3|8609.3|8602.3|2
1617211800000|2021-03-31 17:30:00|8609.3|8603.3|8610.3|8602.3|8611.3|8604.3|8607.3|8601.3|16
1617212100000|2021-03-31 17:35:00|8611.3|8603.3|8609.3|8601.3|8611.3|8604.3|8607.3|8601.3|14
1617212400000|2021-03-31 17:40:00|8608.3|8600.3|8606.3|8598.3|8608.3|8600.3|8605.3|8597.3|15
1617212700000|2021-03-31 17:45:00|8607.3|8600.3|8603.3|8595.3|8608.3|8600.3|8601.3|8595.3|15
1617213000000|2021-03-31 17:50:00|8604.3|8596.3|8607.3|8599.3|8608.3|8601.3|8604.3|8596.3|4
1617213300000|2021-03-31 17:55:00|8606.3|8597.3|8607.5|8595.5|8609.3|8600.3|8603.3|8595.5|15
1617213600000|2021-03-31 18:00:00|8607.6|8595.6|8607.2|8595.2|8607.6|8595.6|8604.9|8592.9|0
1617213900000|2021-03-31 18:05:00|8607.1|8595.1|8604.7|8592.7|8607.3|8595.3|8604.7|8592.7|0
1617214200000|2021-03-31 18:10:00|8604.8|8592.8|8604.7|8592.7|8605|8593|8600.1|8588.1|0
1617214500000|2021-03-31 18:15:00|8602.8|8590.8|8604.6|8592.6|8604.9|8592.9|8602.5|8590.5|0
1617214800000|2021-03-31 18:20:00|8604.5|8592.5|8604.7|8592.7|8604.9|8592.9|8602.4|8590.4|0
1617215100000|2021-03-31 18:25:00|8604.6|8592.6|8604.8|8592.8|8604.9|8592.9|8604.5|8592.5|0
1617215400000|2021-03-31 18:30:00|8604.9|8592.9|8609.2|8597.2|8609.4|8597.4|8604.9|8592.9|0
1617215700000|2021-03-31 18:35:00|8609.1|8597.1|8607|8595|8611.3|8599.3|8607|8595|0
1617216000000|2021-03-31 18:40:00|8606.9|8594.9|8611.1|8599.1|8611.2|8599.2|8604|8592|0
1617216300000|2021-03-31 18:45:00|8611.2|8599.2|8609.3|8597.3|8611.4|8599.4|8606.7|8594.7|0
1617216600000|2021-03-31 18:50:00|8609.4|8597.4|8615.8|8603.8|8615.8|8603.8|8609.2|8597.2|0
1617216900000|2021-03-31 18:55:00|8615.7|8603.7|8617|8605|8619.7|8607.7|8614.7|8602.7|0
1617217200000|2021-03-31 19:00:00|8616.9|8604.9|8619.8|8607.8|8619.8|8607.8|8614.9|8602.9|0
1617217500000|2021-03-31 19:05:00|8617.9|8605.9|8617.7|8605.7|8617.9|8605.9|8615.3|8603.3|0
1617217800000|2021-03-31 19:10:00|8617.8|8605.8|8615.4|8603.4|8617.8|8605.8|8613.2|8601.2|0
1617218100000|2021-03-31 19:15:00|8615.5|8603.5|8616.9|8604.9|8620.1|8608.1|8614.7|8602.7|0
1617218400000|2021-03-31 19:20:00|8616.8|8604.8|8616.4|8604.4|8616.9|8604.9|8614.3|8602.3|0
1617218700000|2021-03-31 19:25:00|8616.3|8604.3|8612.4|8600.4|8616.9|8604.9|8612.3|8600.3|0
1617219000000|2021-03-31 19:30:00|8612.3|8600.3|8612.6|8600.6|8615.2|8603.2|8612.2|8600.2|0
1617219300000|2021-03-31 19:35:00|8612.5|8600.5|8605.7|8593.7|8612.6|8600.6|8603.8|8591.8|0
1617219600000|2021-03-31 19:40:00|8605.6|8593.6|8601.5|8589.5|8606.2|8594.2|8601.5|8589.5|0
1617219900000|2021-03-31 19:45:00|8601.3|8589.3|8605.4|8593.4|8605.7|8593.7|8601.3|8589.3|0
1617220200000|2021-03-31 19:50:00|8605.1|8593.1|8601.4|8589.4|8610.7|8598.7|8601.4|8589.4|0
1617220500000|2021-03-31 19:55:00|8601.3|8589.3|8599.1|8587.1|8604.1|8592.1|8598.1|8586.1|0
1617220800000|2021-03-31 20:00:00|8599.3|8587.3|8598.4|8586.4|8609.4|8597.4|8594.9|8582.9|0
1617221100000|2021-03-31 20:05:00|8598|8586|8597.3|8585.3|8599.8|8587.8|8594.9|8582.9|0
1617221400000|2021-03-31 20:10:00|8596.9|8584.9|8593.2|8581.2|8597.3|8585.3|8591.9|8579.9|0
1617221700000|2021-03-31 20:15:00|8593.1|8581.1|8593.3|8581.3|8593.7|8581.7|8592.8|8580.8|0
1617222000000|2021-03-31 20:20:00|8593|8581|8593.5|8581.5|8593.7|8581.7|8593|8581|0
1617222300000|2021-03-31 20:25:00|8593.3|8581.3|8593.7|8581.7|8593.7|8581.7|8593.1|8581.1|0
1617222600000|2021-03-31 20:30:00|8593.8|8581.8|8593|8581|8594.3|8582.3|8591.9|8579.9|0
1617222900000|2021-03-31 20:35:00|8592.9|8580.9|8596.7|8584.7|8596.7|8584.7|8592.3|8580.3|0
1617223200000|2021-03-31 20:40:00|8596.6|8584.6|8596.7|8584.7|8597.6|8585.6|8595.4|8583.4|0
1617223500000|2021-03-31 20:45:00|8597.1|8585.1|8597.1|8585.1|8597.6|8585.6|8596.2|8584.2|0
1617223800000|2021-03-31 20:50:00|8596.7|8584.7|8596.1|8584.1|8597.1|8585.1|8595.6|8583.6|0
1617224100000|2021-03-31 20:55:00|8596.5|8584.5|8595.8|8583.8|8597|8585|8595.2|8583.2|0
1617224400000|2021-03-31 21:00:00|8595.9|8583.9|8595.3|8583.3|8596.1|8584.1|8594.9|8582.9|0
1617224700000|2021-03-31 21:05:00|8595.1|8583.1|8595.1|8583.1|8595.3|8583.3|8594.9|8582.9|0
1617225000000|2021-03-31 21:10:00|8595.3|8583.3|8595.3|8583.3|8595.3|8583.3|8594.5|8582.5|0
1617225300000|2021-03-31 21:15:00|8595.5|8583.5|8595.7|8583.7|8595.7|8583.7|8595.3|8583.3|0
1617225600000|2021-03-31 21:20:00|8595.5|8583.5|8595.3|8583.3|8595.7|8583.7|8595.1|8583.1|0
1617225900000|2021-03-31 21:25:00|8594.9|8582.9|8594.9|8582.9|8595.1|8583.1|8594.9|8582.9|0
1617226200000|2021-03-31 21:30:00|8595.3|8583.3|8595.7|8583.7|8595.7|8583.7|8595.3|8583.3|0
1617226500000|2021-03-31 21:35:00|8595.5|8583.5|8596|8584|8596.1|8584.1|8595.3|8583.3|0
1617226800000|2021-03-31 21:40:00|8596.2|8584.2|8595.8|8583.8|8596.2|8584.2|8595.4|8583.4|0
1617227100000|2021-03-31 21:45:00|8596|8584|8595.8|8583.8|8596|8584|8595.8|8583.8|0
1617227400000|2021-03-31 21:50:00|8596|8584|8596.6|8584.6|8596.8|8584.8|8596|8584|0
1617227700000|2021-03-31 21:55:00|8596.4|8584.4|8596.6|8584.6|8596.8|8584.8|8596.4|8584.4|0
1617228000000|2021-03-31 22:00:00|8596.7|8584.7|8601.4|8589.4|8601.4|8589.4|8596.7|8584.7|0
1617228300000|2021-03-31 22:05:00|8601.8|8589.8|8599.4|8587.4|8601.8|8589.8|8598.5|8586.5|0
1617228600000|2021-03-31 22:10:00|8599.5|8587.5|8600.9|8588.9|8601.4|8589.4|8599.4|8587.4|0
1617228900000|2021-03-31 22:15:00|8601.1|8589.1|8601.8|8589.8|8603.3|8591.3|8601.1|8589.1|0
1617229200000|2021-03-31 22:20:00|8602|8590|8601.8|8589.8|8603.8|8591.8|8601.4|8589.4|0
1617229500000|2021-03-31 22:25:00|8601.4|8589.4|8601.4|8589.4|8601.4|8589.4|8600.9|8588.9|0
1617229800000|2021-03-31 22:30:00|8601.8|8589.8|8601.7|8589.7|8602.1|8590.1|8601.4|8589.4|0
1617230100000|2021-03-31 22:35:00|8602.1|8590.1|8601.2|8589.2|8602.1|8590.1|8600.1|8588.1|0
1617230400000|2021-03-31 22:40:00|8600.8|8588.8|8601.7|8589.7|8601.7|8589.7|8600.8|8588.8|0
1617230700000|2021-03-31 22:45:00|8602.1|8590.1|8603.2|8591.2|8603.2|8591.2|8602.1|8590.1|0
1617231000000|2021-03-31 22:50:00|8602.8|8590.8|8601.2|8589.2|8602.8|8590.8|8601.2|8589.2|0
1617231300000|2021-03-31 22:55:00|8601.3|8589.3|8602.2|8590.2|8602.2|8590.2|8601.2|8589.2|0
1617231600000|2021-03-31 23:00:00|8602.4|8590.4|8599.3|8587.3|8602.6|8590.6|8598.9|8586.9|0
1617231900000|2021-03-31 23:05:00|8599.4|8587.4|8600.9|8588.9|8600.9|8588.9|8598.5|8586.5|0
1617232200000|2021-03-31 23:10:00|8601.3|8589.3|8600.2|8588.2|8601.3|8589.3|8596.9|8584.9|0
1617232500000|2021-03-31 23:15:00|8599.8|8587.8|8603.7|8591.7|8603.7|8591.7|8599.3|8587.3|0
1617232800000|2021-03-31 23:20:00|8603.3|8591.3|8602.5|8590.5|8603.9|8591.9|8602.3|8590.3|0
1617233100000|2021-03-31 23:25:00|8602.7|8590.7|8602.7|8590.7|8604.3|8592.3|8602.3|8590.3|0
1617233400000|2021-03-31 23:30:00|8602.8|8590.8|8603.8|8591.8|8604.3|8592.3|8602.7|8590.7|0
1617233700000|2021-03-31 23:35:00|8603.4|8591.4|8604.3|8592.3|8604.3|8592.3|8602.8|8590.8|0
1617234000000|2021-03-31 23:40:00|8604.2|8592.2|8605.8|8593.8|8606.3|8594.3|8603.8|8591.8|0
1617234300000|2021-03-31 23:45:00|8605.4|8593.4|8604.3|8592.3|8606|8594|8603.8|8591.8|0
1617234600000|2021-03-31 23:50:00|8604.2|8592.2|8605.8|8593.8|8606.3|8594.3|8603.8|8591.8|0
1617234900000|2021-03-31 23:55:00|8605.2|8593.2|8606.7|8594.7|8606.7|8594.7|8604.7|8592.7|0
1617235200000|2021-04-01 00:00:00|8606.3|8594.3|8605.2|8593.2|8608|8596|8605.2|8593.2|0
1617235500000|2021-04-01 00:05:00|8605.1|8593.1|8605.2|8593.2|8605.8|8593.8|8601.9|8589.9|0
1617235800000|2021-04-01 00:10:00|8605.8|8593.8|8604.7|8592.7|8605.8|8593.8|8604.3|8592.3|0
1617236100000|2021-04-01 00:15:00|8604.8|8592.8|8606.1|8594.1|8610.1|8598.1|8602.9|8590.9|0
1617236400000|2021-04-01 00:20:00|8606.2|8594.2|8603.9|8591.9|8606.2|8594.2|8601.6|8589.6|0
1617236700000|2021-04-01 00:25:00|8604|8592|8606|8594|8606.1|8594.1|8603.9|8591.9|0
1617237000000|2021-04-01 00:30:00|8606.1|8594.1|8610.3|8598.3|8612.4|8600.4|8606.1|8594.1|0
1617237300000|2021-04-01 00:35:00|8611.1|8599.1|8614.6|8602.6|8616.8|8604.8|8610.3|8598.3|0
1617237600000|2021-04-01 00:40:00|8614.7|8602.7|8614.6|8602.6|8616.8|8604.8|8612.5|8600.5|0
1617237900000|2021-04-01 00:45:00|8616.2|8604.2|8614.5|8602.5|8616.6|8604.6|8614.4|8602.4|0
1617238200000|2021-04-01 00:50:00|8613.7|8601.7|8612.4|8600.4|8613.7|8601.7|8610.4|8598.4|0
1617238500000|2021-04-01 00:55:00|8612.5|8600.5|8610.3|8598.3|8612.5|8600.5|8610.3|8598.3|0
1617238800000|2021-04-01 01:00:00|8608.3|8596.3|8606.2|8594.2|8608.3|8596.3|8606.1|8594.1|0
1617239100000|2021-04-01 01:05:00|8606.1|8594.1|8606.1|8594.1|8606.2|8594.2|8606.1|8594.1|0
1617239400000|2021-04-01 01:10:00|8606.9|8594.9|8608.2|8596.2|8608.2|8596.2|8606.1|8594.1|0
1617239700000|2021-04-01 01:15:00|8608.1|8596.1|8603.9|8591.9|8608.2|8596.2|8603.9|8591.9|0
1617240000000|2021-04-01 01:20:00|8604.3|8592.3|8606.1|8594.1|8606.1|8594.1|8603.9|8591.9|0
1617240300000|2021-04-01 01:25:00|8606.2|8594.2|8608.2|8596.2|8608.3|8596.3|8606.1|8594.1|0
1617240600000|2021-04-01 01:30:00|8608.3|8596.3|8605.9|8593.9|8608.3|8596.3|8603.8|8591.8|0
1617240900000|2021-04-01 01:35:00|8606|8594|8608|8596|8608.1|8596.1|8606|8594|0
1617241200000|2021-04-01 01:40:00|8607.9|8595.9|8605.9|8593.9|8608|8596|8605.8|8593.8|0
1617241500000|2021-04-01 01:45:00|8607.4|8595.4|8605.7|8593.7|8607.8|8595.8|8605.6|8593.6|0
1617241800000|2021-04-01 01:50:00|8604.9|8592.9|8605.8|8593.8|8605.8|8593.8|8603.6|8591.6|0
1617242100000|2021-04-01 01:55:00|8606.6|8594.6|8608|8596|8608|8596|8606.6|8594.6|0
1617242400000|2021-04-01 02:00:00|8606.1|8594.1|8608.3|8596.3|8608.3|8596.3|8606|8594|0
1617242700000|2021-04-01 02:05:00|8608.7|8596.7|8608.3|8596.3|8610.6|8598.6|8608.3|8596.3|0
1617243000000|2021-04-01 02:10:00|8608.4|8596.4|8608.3|8596.3|8610.4|8598.4|8606.1|8594.1|0
1617243300000|2021-04-01 02:15:00|8608.4|8596.4|8607.2|8595.2|8608.4|8596.4|8606.1|8594.1|0
1617243600000|2021-04-01 02:20:00|8607.6|8595.6|8608.3|8596.3|8608.3|8596.3|8607.6|8595.6|0
1617243900000|2021-04-01 02:25:00|8608.2|8596.2|8604|8592|8608.3|8596.3|8604|8592|0
1617244200000|2021-04-01 02:30:00|8603.9|8591.9|8606.1|8594.1|8606.1|8594.1|8603.9|8591.9|0
1617244500000|2021-04-01 02:35:00|8605.3|8593.3|8601.8|8589.8|8606.2|8594.2|8601.7|8589.7|0
1617244800000|2021-04-01 02:40:00|8601.9|8589.9|8601.9|8589.9|8603.9|8591.9|8601.8|8589.8|0
1617245100000|2021-04-01 02:45:00|8601.8|8589.8|8601.9|8589.9|8603.9|8591.9|8601.8|8589.8|0
1617245400000|2021-04-01 02:50:00|8601.8|8589.8|8597.5|8585.5|8601.8|8589.8|8597.5|8585.5|0
1617245700000|2021-04-01 02:55:00|8596.7|8584.7|8597.5|8585.5|8597.5|8585.5|8595.2|8583.2|0
1617246000000|2021-04-01 03:00:00|8597.6|8585.6|8597.5|8585.5|8599.7|8587.7|8597.5|8585.5|0
1617246300000|2021-04-01 03:05:00|8597.6|8585.6|8597.6|8585.6|8597.6|8585.6|8597.5|8585.5|0
1617246600000|2021-04-01 03:10:00|8597.5|8585.5|8595.3|8583.3|8597.6|8585.6|8595.3|8583.3|0
1617246900000|2021-04-01 03:15:00|8595.4|8583.4|8597.6|8585.6|8597.6|8585.6|8595.3|8583.3|0
1617247200000|2021-04-01 03:20:00|8597.7|8585.7|8599.7|8587.7|8599.8|8587.8|8597.6|8585.6|0
1617247500000|2021-04-01 03:25:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8599.7|8587.7|0
1617247800000|2021-04-01 03:30:00|8600.1|8588.1|8597.5|8585.5|8600.8|8588.8|8597.5|8585.5|0
1617248100000|2021-04-01 03:35:00|8596.7|8584.7|8598.7|8586.7|8599.7|8587.7|8595.4|8583.4|0
1617248400000|2021-04-01 03:40:00|8598.3|8586.3|8597.6|8585.6|8599.8|8587.8|8595.5|8583.5|0
1617248700000|2021-04-01 03:45:00|8597.2|8585.2|8597.6|8585.6|8597.6|8585.6|8595.5|8583.5|0
1617249000000|2021-04-01 03:50:00|8597.7|8585.7|8599.7|8587.7|8599.8|8587.8|8597.6|8585.6|0
1617249300000|2021-04-01 03:55:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8599.7|8587.7|0
1617249600000|2021-04-01 04:00:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8597.6|8585.6|0
1617249900000|2021-04-01 04:05:00|8599.8|8587.8|8599.8|8587.8|8599.8|8587.8|8599.7|8587.7|0
1617250200000|2021-04-01 04:10:00|8599.7|8587.7|8599.7|8587.7|8599.8|8587.8|8599.7|8587.7|0
1617250500000|2021-04-01 04:15:00|8599.8|8587.8|8599.7|8587.7|8599.8|8587.8|8598.7|8586.7|0
1617250800000|2021-04-01 04:20:00|8599.8|8587.8|8599.8|8587.8|8599.8|8587.8|8599.7|8587.7|0
1617251100000|2021-04-01 04:25:00|8599.7|8587.7|8599.8|8587.8|8599.8|8587.8|8599.7|8587.7|0
1617251400000|2021-04-01 04:30:00|8599.7|8587.7|8601.9|8589.9|8601.9|8589.9|8599.7|8587.7|0
1617251700000|2021-04-01 04:35:00|8601.8|8589.8|8602|8590|8602|8590|8601.8|8589.8|0
1617252000000|2021-04-01 04:40:00|8601.9|8589.9|8601.9|8589.9|8601.9|8589.9|8601.9|8589.9|0
1617252300000|2021-04-01 04:45:00|8602.7|8590.7|8601.8|8589.8|8604|8592|8601.8|8589.8|0
1617252600000|2021-04-01 04:50:00|8601.7|8589.7|8599.7|8587.7|8601.7|8589.7|8599.6|8587.6|0
1617252900000|2021-04-01 04:55:00|8600.1|8588.1|8603.9|8591.9|8603.9|8591.9|8599.7|8587.7|0
1617253200000|2021-04-01 05:00:00|8603.1|8591.1|8604|8592|8604|8592|8601.8|8589.8|0
1617253500000|2021-04-01 05:05:00|8603.9|8591.9|8603.9|8591.9|8604|8592|8603.9|8591.9|0
1617253800000|2021-04-01 05:10:00|8604|8592|8601.8|8589.8|8606.1|8594.1|8601.8|8589.8|0
1617254100000|2021-04-01 05:15:00|8601.9|8589.9|8603.9|8591.9|8604|8592|8601.8|8589.8|0
1617254400000|2021-04-01 05:20:00|8604|8592|8606.1|8594.1|8606.2|8594.2|8603.9|8591.9|0
1617254700000|2021-04-01 05:25:00|8606|8594|8608.2|8596.2|8608.2|8596.2|8606|8594|0
1617255000000|2021-04-01 05:30:00|8607.4|8595.4|8606|8594|8607.4|8595.4|8603.9|8591.9|0
1617255300000|2021-04-01 05:35:00|8606.1|8594.1|8610.4|8598.4|8610.4|8598.4|8606|8594|0
1617255600000|2021-04-01 05:40:00|8610.5|8598.5|8610.5|8598.5|8610.5|8598.5|8610.4|8598.4|0
1617255900000|2021-04-01 05:45:00|8610.4|8598.4|8610.4|8598.4|8610.5|8598.5|8610.4|8598.4|0
1617256200000|2021-04-01 05:50:00|8610.5|8598.5|8606.2|8594.2|8610.5|8598.5|8606.2|8594.2|0
1617256500000|2021-04-01 05:55:00|8606.6|8594.6|8606.2|8594.2|8607.2|8595.2|8606.1|8594.1|0
1617256800000|2021-04-01 06:00:00|8606|8594|8593.3|8588.3|8606|8594|8588.3|8583.3|26
1617257100000|2021-04-01 06:05:00|8593.8|8588.8|8586.3|8581.3|8594.3|8589.3|8586.3|8581.3|7
1617257400000|2021-04-01 06:10:00|8585.8|8580.8|8590.3|8585.3|8591.3|8586.3|8584.8|8579.8|13
1617257700000|2021-04-01 06:15:00|8589.8|8584.8|8592.3|8587.3|8595.8|8590.8|8588.8|8583.8|12
1617258000000|2021-04-01 06:20:00|8592.8|8587.8|8593.8|8588.8|8595.3|8590.3|8592.3|8587.3|16
1617258300000|2021-04-01 06:25:00|8593.3|8588.3|8590.8|8585.8|8596.3|8591.3|8590.3|8585.3|27
1617258600000|2021-04-01 06:30:00|8591.3|8586.3|8590.3|8585.3|8592.8|8587.8|8588.8|8583.8|14
1617258900000|2021-04-01 06:35:00|8589.8|8584.8|8590.8|8585.8|8594.8|8589.8|8589.8|8584.8|10
1617259200000|2021-04-01 06:40:00|8591.3|8586.3|8590.3|8585.3|8594.8|8589.8|8590.3|8585.3|19
1617259500000|2021-04-01 06:45:00|8589.8|8584.8|8594.8|8589.8|8597.8|8592.8|8589.8|8584.8|31
1617259800000|2021-04-01 06:50:00|8595.3|8590.3|8606.3|8601.3|8606.8|8601.8|8594.8|8589.8|16
1617260100000|2021-04-01 06:55:00|8606.8|8601.8|8606.8|8601.8|8613.3|8608.3|8606.8|8601.8|83
1617260400000|2021-04-01 07:00:00|8605.8|8600.8|8577.8|8572.8|8605.8|8600.8|8573.3|8568.3|630
1617260700000|2021-04-01 07:05:00|8577.3|8572.3|8563.3|8558.3|8578.3|8573.3|8548.8|8543.8|501
1617261000000|2021-04-01 07:10:00|8563.8|8558.8|8558.3|8553.3|8565.8|8560.8|8554.3|8549.3|177
1617261300000|2021-04-01 07:15:00|8558.8|8553.8|8557.8|8552.8|8560.8|8555.8|8544.3|8539.3|335
1617261600000|2021-04-01 07:20:00|8559.3|8554.3|8564.3|8559.3|8568.8|8563.8|8555.3|8550.3|146
1617261900000|2021-04-01 07:25:00|8563.8|8558.8|8568.3|8563.3|8572.8|8567.8|8563.3|8558.3|131
1617262200000|2021-04-01 07:30:00|8569.8|8564.8|8569.3|8564.3|8570.8|8565.8|8559.3|8554.3|118
1617262500000|2021-04-01 07:35:00|8568.8|8563.8|8563.3|8558.3|8568.8|8563.8|8561.8|8556.8|118
1617262800000|2021-04-01 07:40:00|8564.2|8559.2|8576.2|8571.2|8576.2|8571.2|8564.2|8559.2|102
1617263100000|2021-04-01 07:45:00|8576.7|8571.7|8572.2|8567.2|8577.7|8572.7|8565.7|8560.7|170
1617263400000|2021-04-01 07:50:00|8572.7|8567.7|8580.2|8575.2|8580.2|8575.2|8569.7|8564.7|134
1617263700000|2021-04-01 07:55:00|8580.7|8575.7|8577.7|8572.7|8584.7|8579.7|8577.2|8572.2|149
1617264000000|2021-04-01 08:00:00|8577.2|8572.2|8572.2|8567.2|8585.2|8580.2|8569.2|8564.2|114
1617264300000|2021-04-01 08:05:00|8571.7|8566.7|8578.2|8573.2|8579.2|8574.2|8567.2|8562.2|32
1617264600000|2021-04-01 08:10:00|8577.7|8572.7|8585.7|8580.7|8585.7|8580.7|8577.2|8572.2|30
1617264900000|2021-04-01 08:15:00|8585.2|8580.2|8592.7|8587.7|8593.2|8588.2|8582.7|8577.7|68
1617265200000|2021-04-01 08:20:00|8592.2|8587.2|8603.7|8598.7|8603.7|8598.7|8592.2|8587.2|53
1617265500000|2021-04-01 08:25:00|8604.2|8599.2|8598.2|8593.2|8608.7|8603.7|8597.7|8592.7|124
1617265800000|2021-04-01 08:30:00|8598.7|8593.7|8601.7|8596.7|8605.7|8600.7|8598.2|8593.2|27
1617266100000|2021-04-01 08:35:00|8601.2|8596.2|8596.2|8591.2|8605.2|8600.2|8595.7|8590.7|18
1617266400000|2021-04-01 08:40:00|8596.7|8591.7|8599.2|8594.2|8601.2|8596.2|8595.7|8590.7|32
1617266700000|2021-04-01 08:45:00|8599.7|8594.7|8600.2|8595.2|8601.2|8596.2|8595.2|8590.2|49
1617267000000|2021-04-01 08:50:00|8599.2|8594.2|8594.7|8589.7|8603.2|8598.2|8593.2|8588.2|28
1617267300000|2021-04-01 08:55:00|8595.2|8590.2|8604.2|8599.2|8605.7|8600.7|8594.2|8589.2|33
1617267600000|2021-04-01 09:00:00|8604.7|8599.7|8605.7|8600.7|8605.7|8600.7|8601.2|8596.2|50
1617267900000|2021-04-01 09:05:00|8606.2|8601.2|8607.2|8602.2|8613.7|8608.7|8605.2|8600.2|98
1617268200000|2021-04-01 09:10:00|8606.7|8601.7|8602.2|8597.2|8610.2|8605.2|8601.2|8596.2|105
1617268500000|2021-04-01 09:15:00|8601.7|8596.7|8598.2|8593.2|8601.7|8596.7|8594.2|8589.2|66
1617268800000|2021-04-01 09:20:00|8598.7|8593.7|8595.2|8590.2|8600.7|8595.7|8593.7|8588.7|14
1617269100000|2021-04-01 09:25:00|8594.7|8589.7|8590.2|8585.2|8597.2|8592.2|8589.7|8584.7|36
1617269400000|2021-04-01 09:30:00|8590.7|8585.7|8587.2|8582.2|8593.2|8588.2|8586.7|8581.7|30
1617269700000|2021-04-01 09:35:00|8586.7|8581.7|8591.2|8586.2|8591.7|8586.7|8585.7|8580.7|34
1617270000000|2021-04-01 09:40:00|8590.7|8585.7|8590.2|8585.2|8592.7|8587.7|8587.7|8582.7|30
1617270300000|2021-04-01 09:45:00|8589.7|8584.7|8589.2|8584.2|8594.7|8589.7|8588.2|8583.2|26
1617270600000|2021-04-01 09:50:00|8588.7|8583.7|8600.2|8595.2|8600.2|8595.2|8588.2|8583.2|65
1617270900000|2021-04-01 09:55:00|8601.7|8596.7|8599.2|8594.2|8601.7|8596.7|8594.7|8589.7|51
1617271200000|2021-04-01 10:00:00|8598.7|8593.7|8587.2|8582.2|8598.7|8593.7|8586.7|8581.7|28
1617271500000|2021-04-01 10:05:00|8586.7|8581.7|8581.2|8576.2|8587.2|8582.2|8581.2|8576.2|32
1617271800000|2021-04-01 10:10:00|8580.7|8575.7|8576.2|8571.2|8581.7|8576.7|8576.2|8571.2|31
1617272100000|2021-04-01 10:15:00|8575.7|8570.7|8577.2|8572.2|8577.2|8572.2|8572.2|8567.2|57
1617272400000|2021-04-01 10:20:00|8576.7|8571.7|8576.7|8571.7|8581.7|8576.7|8575.7|8570.7|25
1617272700000|2021-04-01 10:25:00|8577.7|8572.7|8567.2|8562.2|8577.7|8572.7|8567.2|8562.2|41
1617273000000|2021-04-01 10:30:00|8566.7|8561.7|8560.2|8555.2|8568.2|8563.2|8558.7|8553.7|91
1617273300000|2021-04-01 10:35:00|8560.7|8555.7|8564.2|8559.2|8564.7|8559.7|8556.2|8551.2|51
1617273600000|2021-04-01 10:40:00|8563.7|8558.7|8567.7|8562.7|8570.2|8565.2|8563.2|8558.2|41
1617273900000|2021-04-01 10:45:00|8568.7|8563.7|8569.2|8564.2|8572.2|8567.2|8567.7|8562.7|36
1617274200000|2021-04-01 10:50:00|8569.7|8564.7|8566.2|8561.2|8569.7|8564.7|8562.7|8557.7|61
1617274500000|2021-04-01 10:55:00|8565.7|8560.7|8566.2|8561.2|8567.2|8562.2|8564.2|8559.2|20
1617274800000|2021-04-01 11:00:00|8566.7|8561.7|8569.2|8564.2|8571.2|8566.2|8565.7|8560.7|20
1617275100000|2021-04-01 11:05:00|8568.7|8563.7|8573.7|8568.7|8575.2|8570.2|8568.7|8563.7|35
1617275400000|2021-04-01 11:10:00|8573.2|8568.2|8569.7|8564.7|8574.7|8569.7|8567.7|8562.7|72
1617275700000|2021-04-01 11:15:00|8569.2|8564.2|8569.2|8564.2|8570.2|8565.2|8564.2|8559.2|92
1617276000000|2021-04-01 11:20:00|8568.7|8563.7|8564.7|8559.7|8570.7|8565.7|8564.2|8559.2|28
1617276300000|2021-04-01 11:25:00|8563.7|8558.7|8568.2|8563.2|8568.7|8563.7|8561.7|8556.7|57
1617276600000|2021-04-01 11:30:00|8567.7|8562.7|8564.7|8559.7|8567.7|8562.7|8564.2|8559.2|51
1617276900000|2021-04-01 11:35:00|8564.2|8559.2|8568.2|8563.2|8569.7|8564.7|8562.7|8557.7|46
1617277200000|2021-04-01 11:40:00|8567|8562|8568|8563|8573|8568|8567|8562|16
1617277500000|2021-04-01 11:45:00|8567.5|8562.5|8567|8562|8569.5|8564.5|8566.5|8561.5|32
1617277800000|2021-04-01 11:50:00|8567.5|8562.5|8566|8561|8569|8564|8565.5|8560.5|13
1617278100000|2021-04-01 11:55:00|8566.5|8561.5|8567|8562|8568|8563|8564|8559|26
1617278400000|2021-04-01 12:00:00|8565.5|8560.5|8568|8563|8570|8565|8565.5|8560.5|27
1617278700000|2021-04-01 12:05:00|8567.5|8562.5|8573|8568|8574|8569|8567.5|8562.5|20
1617279000000|2021-04-01 12:10:00|8572.5|8567.5|8573|8568|8573.5|8568.5|8570.5|8565.5|4
1617279300000|2021-04-01 12:15:00|8574.5|8569.5|8579.5|8574.5|8580.5|8575.5|8572.5|8567.5|35
1617279600000|2021-04-01 12:20:00|8580|8575|8578|8573|8581|8576|8576.5|8571.5|28
1617279900000|2021-04-01 12:25:00|8578.5|8573.5|8573.5|8568.5|8578.5|8573.5|8571|8566|31
1617280200000|2021-04-01 12:30:00|8574|8569|8569|8564|8576|8571|8568|8563|46
1617280500000|2021-04-01 12:35:00|8568.5|8563.5|8563|8558|8569.5|8564.5|8562.5|8557.5|31
1617280800000|2021-04-01 12:40:00|8562.5|8557.5|8568.5|8563.5|8569|8564|8561.5|8556.5|43
1617281100000|2021-04-01 12:45:00|8568|8563|8577|8572|8578.5|8573.5|8567.5|8562.5|45
1617281400000|2021-04-01 12:50:00|8576.5|8571.5|8571|8566|8577.5|8572.5|8570|8565|44
1617281700000|2021-04-01 12:55:00|8570.5|8565.5|8571|8566|8573|8568|8567.5|8562.5|21
1617282000000|2021-04-01 13:00:00|8570.5|8565.5|8575.5|8570.5|8575.5|8570.5|8569|8564|33
1617282300000|2021-04-01 13:05:00|8575|8570|8574|8569|8576.5|8571.5|8572.5|8567.5|45
1617282600000|2021-04-01 13:10:00|8574.5|8569.5|8566.5|8561.5|8574.5|8569.5|8566.5|8561.5|71
1617282900000|2021-04-01 13:15:00|8567|8562|8571|8566|8571|8566|8566|8561|34
1617283200000|2021-04-01 13:20:00|8571.5|8566.5|8568|8563|8572|8567|8565.5|8560.5|41
1617283500000|2021-04-01 13:25:00|8568.5|8563.5|8565.5|8560.5|8569|8564|8560.5|8555.5|202
1617283800000|2021-04-01 13:30:00|8565|8560|8562.5|8557.5|8565|8560|8553|8548|280
1617284100000|2021-04-01 13:35:00|8563|8558|8556|8551|8563.5|8558.5|8555.5|8550.5|75
1617284400000|2021-04-01 13:40:00|8556.5|8551.5|8556|8551|8556.5|8551.5|8553|8548|112
1617284700000|2021-04-01 13:45:00|8555.5|8550.5|8560.5|8555.5|8564.5|8559.5|8555|8550|104
1617285000000|2021-04-01 13:50:00|8560|8555|8554.5|8549.5|8562.5|8557.5|8550.5|8545.5|82
1617285300000|2021-04-01 13:55:00|8554|8549|8564|8559|8564|8559|8553|8548|100
1617285600000|2021-04-01 14:00:00|8565.5|8560.5|8569|8564|8570|8565|8560|8555|136
1617285900000|2021-04-01 14:05:00|8569.5|8564.5|8568|8563|8575|8570|8566.5|8561.5|76
1617286200000|2021-04-01 14:10:00|8569.5|8564.5|8578|8573|8579.5|8574.5|8567.5|8562.5|47
1617286500000|2021-04-01 14:15:00|8577.5|8572.5|8585.5|8580.5|8585.5|8580.5|8576|8571|94
1617286800000|2021-04-01 14:20:00|8585|8580|8584.5|8579.5|8587.5|8582.5|8581|8576|48
1617287100000|2021-04-01 14:25:00|8584|8579|8586.5|8581.5|8589.5|8584.5|8582.5|8577.5|48
1617287400000|2021-04-01 14:30:00|8587|8582|8580.5|8575.5|8587|8582|8579.5|8574.5|44
1617287700000|2021-04-01 14:35:00|8580|8575|8579|8574|8586|8581|8573|8568|90
1617288000000|2021-04-01 14:40:00|8579.5|8574.5|8579|8574|8580.5|8575.5|8572.5|8567.5|57
1617288300000|2021-04-01 14:45:00|8578|8573|8573.5|8568.5|8578|8573|8572|8567|20
1617288600000|2021-04-01 14:50:00|8574|8569|8566.5|8561.5|8577.5|8572.5|8566.5|8561.5|98
1617288900000|2021-04-01 14:55:00|8566|8561|8574|8569|8574.5|8569.5|8564.5|8559.5|63
1617289200000|2021-04-01 15:00:00|8573.5|8568.5|8574.5|8569.5|8577|8572|8573.5|8568.5|75
1617289500000|2021-04-01 15:05:00|8574|8569|8572.5|8567.5|8577.5|8572.5|8571|8566|85
1617289800000|2021-04-01 15:10:00|8573|8568|8575.5|8570.5|8576.5|8571.5|8570.5|8565.5|38
1617290100000|2021-04-01 15:15:00|8576|8571|8578|8573|8581.5|8576.5|8575.5|8570.5|71
1617290400000|2021-04-01 15:20:00|8577.5|8572.5|8584.5|8579.5|8585|8580|8577.5|8572.5|73
1617290700000|2021-04-01 15:25:00|8584|8579|8587|8582|8588|8583|8580|8575|398
1617291000000|2021-04-01 15:30:00|8587.5|8581.5|8585.5|8579.5|8591.5|8585.5|8584.5|8577.5|429
1617291300000|2021-04-01 15:35:00|8586.5|8580.5|8586.5|8579.5|8587.5|8581.5|8581.5|8575.5|128
1617291600000|2021-04-01 15:40:00|8584.5|8577.5|8584.5|8577.5|8586.5|8579.5|8582.5|8576.5|17
1617291900000|2021-04-01 15:45:00|8583.5|8576.5|8584.5|8578.5|8586.5|8579.5|8581.5|8575.5|13
1617292200000|2021-04-01 15:50:00|8585.5|8577.5|8587.5|8581.5|8587.5|8581.5|8584.5|8577.5|9
1617292500000|2021-04-01 15:55:00|8588.5|8582.5|8588.5|8581.5|8591.5|8584.5|8587.5|8580.5|7
1617292800000|2021-04-01 16:00:00|8587.5|8582.5|8594.5|8587.5|8594.5|8587.5|8587.5|8582.5|5
1617293100000|2021-04-01 16:05:00|8595.5|8588.5|8596.5|8590.5|8598.5|8591.5|8595.5|8588.5|21
1617293400000|2021-04-01 16:10:00|8597.5|8589.5|8595.5|8589.5|8597.5|8590.5|8594.5|8587.5|23
1617293700000|2021-04-01 16:15:00|8596.5|8590.5|8599.5|8593.5|8599.5|8593.5|8596.5|8590.5|20
1617294000000|2021-04-01 16:20:00|8598.5|8592.5|8599.5|8593.5|8600.5|8593.5|8598.5|8592.5|17
1617294300000|2021-04-01 16:25:00|8600.5||8600.5||8600.5||8599.5||10
1617294600000|2021-04-01 16:30:00|8599.5|8592.5|8601.5|8595.5|8601.5|8595.5|8598.5|8592.5|32
1617294900000|2021-04-01 16:35:00|8600.5|8594.5|8600.5|8593.5|8601.5|8594.5|8598.5|8592.5|17
1617295200000|2021-04-01 16:40:00|8599.5|8594.5|8599.5|8592.5|8600.5|8594.5|8597.5|8591.5|29
1617295500000|2021-04-01 16:45:00|8600.5|8593.5|8600.5|8594.5|8601.5|8594.5|8600.5|8593.5|1
1617295800000|2021-04-01 16:50:00|8599.5|8593.5|8600.5|8594.5|8600.5|8594.5|8598.5|8592.5|6
1617296100000|2021-04-01 16:55:00|8601.5|8595.5|8601.5|8594.5|8601.5|8595.5|8600.5|8594.5|17
1617296400000|2021-04-01 17:00:00|8600.5|8593.5|8600.5|8593.5|8601.5|8593.5|8600.5|8593.5|5
1617296700000|2021-04-01 17:05:00|8599.5|8594.5|8600.5|8593.5|8600.5|8594.5|8599.5|8593.5|7
1617297000000|2021-04-01 17:10:00|8599.5|8594.5|8600.5|8594.5|8600.5|8594.5|8599.5|8593.5|0
1617297300000|2021-04-01 17:15:00|8599.5|8593.5|8597.5|8591.5|8599.5|8593.5|8597.5|8591.5|7
1617297600000|2021-04-01 17:20:00|8598.5|8592.5|8604.5|8598.5|8604.5|8598.5|8598.5|8592.5|10
1617297900000|2021-04-01 17:25:00|8603.5|8597.5|8603.5|8597.5|8606.5|8600.5|8603.5|8597.5|20
1617298200000|2021-04-01 17:30:00|8602.5|8596.5|8606.5|8599.5|8606.5|8599.5|8601.5|8594.5|27
1617298500000|2021-04-01 17:35:00|8607.5|8600.5|8607.5|8600.5|8608.5|8601.5|8605.5|8599.5|22
1617298800000|2021-04-01 17:40:00|8606.5|8601.5|8607.5|8600.5|8608.5|8601.5|8606.5|8600.5|5
1617299100000|2021-04-01 17:45:00|8606.5|8599.5|8608.5|8602.5|8608.5|8602.5|8604.5|8598.5|28
1617299400000|2021-04-01 17:50:00|8607.5|8601.5|8608.5|8601.5|8609.5|8602.5|8607.5|8600.5|12
1617299700000|2021-04-01 17:55:00|8607.5|8602.5|8613.4|8601.4|8613.4|8605.5|8607.5|8601.4|17
1617300000000|2021-04-01 18:00:00|8613.5|8601.5|8613.6|8601.6|8613.7|8601.7|8613.4|8601.4|0
1617300300000|2021-04-01 18:05:00|8613.7|8601.7|8613.4|8601.4|8613.7|8601.7|8613.4|8601.4|0
1617300600000|2021-04-01 18:10:00|8613.3|8601.3|8613.7|8601.7|8613.7|8601.7|8613.3|8601.3|0
1617300900000|2021-04-01 18:15:00|8613.6|8601.6|8613.7|8601.7|8613.8|8601.8|8613.5|8601.5|0
1617301200000|2021-04-01 18:20:00|8613.8|8601.8|8618|8606|8618.1|8606.1|8613.7|8601.7|0
1617301500000|2021-04-01 18:25:00|8618.1|8606.1|8616|8604|8618.1|8606.1|8615.7|8603.7|0
1617301800000|2021-04-01 18:30:00|8615.9|8603.9|8615.9|8603.9|8616|8604|8615.8|8603.8|0
1617302100000|2021-04-01 18:35:00|8615.8|8603.8|8617.2|8605.2|8617.7|8605.7|8615.8|8603.8|0
1617302400000|2021-04-01 18:40:00|8617.1|8605.1|8619.2|8607.2|8619.3|8607.3|8615.2|8603.2|0
1617302700000|2021-04-01 18:45:00|8619.3|8607.3|8617.3|8605.3|8619.3|8607.3|8617.1|8605.1|0
1617303000000|2021-04-01 18:50:00|8619.2|8607.2|8619.1|8607.1|8619.3|8607.3|8617.3|8605.3|0
1617303300000|2021-04-01 18:55:00|8619.2|8607.2|8621|8609|8621.1|8609.1|8619.1|8607.1|0
1617303600000|2021-04-01 19:00:00|8620.9|8608.9|8620.5|8608.5|8621.1|8609.1|8618.5|8606.5|0
1617303900000|2021-04-01 19:05:00|8620.6|8608.6|8620.6|8608.6|8620.6|8608.6|8616.3|8604.3|0
1617304200000|2021-04-01 19:10:00|8620.7|8608.7|8620.1|8608.1|8622.6|8610.6|8618.2|8606.2|0
1617304500000|2021-04-01 19:15:00|8620|8608|8620|8608|8622.3|8610.3|8616|8604|0
1617304800000|2021-04-01 19:20:00|8619.9|8607.9|8619.4|8607.4|8620.1|8608.1|8617.7|8605.7|0
1617305100000|2021-04-01 19:25:00|8619.5|8607.5|8625.3|8613.3|8625.3|8613.3|8619.4|8607.4|0
1617305400000|2021-04-01 19:30:00|8625.2|8613.2|8629.5|8617.5|8629.7|8617.7|8625.1|8613.1|0
1617305700000|2021-04-01 19:35:00|8629.4|8617.4|8627.2|8615.2|8629.7|8617.7|8624.9|8612.9|0
1617306000000|2021-04-01 19:40:00|8627.1|8615.1|8627.4|8615.4|8627.5|8615.5|8625.3|8613.3|0
1617306300000|2021-04-01 19:45:00|8627.5|8615.5|8632|8620|8632.2|8620.2|8627.4|8615.4|0
1617306600000|2021-04-01 19:50:00|8632.1|8620.1|8642.1|8630.1|8642.1|8630.1|8631.5|8619.5|0
1617306900000|2021-04-01 19:55:00|8642|8630|8645.2|8633.2|8659|8647|8639.8|8627.8|0
1617307200000|2021-04-01 20:00:00|8645.1|8633.1|8646.1|8634.1|8647.3|8635.3|8641.2|8629.2|0
1617307500000|2021-04-01 20:05:00|8646.2|8634.2|8647.2|8635.2|8647.2|8635.2|8646.1|8634.1|0
1617307800000|2021-04-01 20:10:00|8647.1|8635.1|8649.8|8637.8|8650.4|8638.4|8647.1|8635.1|0
1617308100000|2021-04-01 20:15:00|8649.9|8637.9|8649.9|8637.9|8650.3|8638.3|8648.3|8636.3|0
1617308400000|2021-04-01 20:20:00|8650.1|8638.1|8649.7|8637.7|8650.3|8638.3|8649.7|8637.7|0
1617308700000|2021-04-01 20:25:00|8649.9|8637.9|8649.6|8637.6|8649.9|8637.9|8649.1|8637.1|0
1617309000000|2021-04-01 20:30:00|8650.4|8638.4|8650.9|8638.9|8651.8|8639.8|8649.4|8637.4|0
1617309300000|2021-04-01 20:35:00|8650.8|8638.8|8650.4|8638.4|8650.9|8638.9|8649.8|8637.8|0
1617309600000|2021-04-01 20:40:00|8650.4|8638.4|8652.2|8640.2|8652.2|8640.2|8649.8|8637.8|0
1617309900000|2021-04-01 20:45:00|8652.8|8640.8|8651.3|8639.3|8652.8|8640.8|8650.9|8638.9|0
1617310200000|2021-04-01 20:50:00|8650.9|8638.9|8650.9|8638.9|8651.3|8639.3|8650.4|8638.4|0
1617310500000|2021-04-01 20:55:00|8650.8|8638.8|8650.9|8638.9|8651.8|8639.8|8650.4|8638.4|0
1617310800000|2021-04-01 21:00:00|8650.7|8638.7|8650.7|8638.7|8650.7|8638.7|8650.7|8638.7|0
1617311400000|2021-04-01 21:10:00|8650.3|8638.3|8650.3|8638.3|8650.3|8638.3|8650.3|8638.3|0
1617314400000|2021-04-01 22:00:00|8650.4|8638.4|8650.7|8638.7|8651.8|8639.8|8647.4|8635.4|0
1617314700000|2021-04-01 22:05:00|8651.1|8639.1|8647.2|8635.2|8651.1|8639.1|8647.2|8635.2|0
1617315000000|2021-04-01 22:10:00|8647.1|8635.1|8646.7|8634.7|8647.6|8635.6|8646.7|8634.7|0
1617315300000|2021-04-01 22:15:00|8646.3|8634.3|8647.6|8635.6|8647.6|8635.6|8646.3|8634.3|0
1617315600000|2021-04-01 22:20:00|8648|8636|8646.7|8634.7|8649.5|8637.5|8646.7|8634.7|0
1617315900000|2021-04-01 22:25:00|8646.9|8634.9|8648.7|8636.7|8648.7|8636.7|8646.7|8634.7|0
1617316200000|2021-04-01 22:30:00|8649.1|8637.1|8650|8638|8651.1|8639.1|8648.7|8636.7|0
1617316500000|2021-04-01 22:35:00|8650.4|8638.4|8650|8638|8650.4|8638.4|8649.5|8637.5|0
1617316800000|2021-04-01 22:40:00|8650.2|8638.2|8650|8638|8650.2|8638.2|8649.5|8637.5|0
1617317100000|2021-04-01 22:45:00|8650.4|8638.4|8650.4|8638.4|8650.4|8638.4|8650.4|8638.4|0
1617317400000|2021-04-01 22:50:00|8652|8640|8655|8643|8655.4|8643.4|8652|8640|0
1617317700000|2021-04-01 22:55:00|8654.9|8642.9|8655.4|8643.4|8655.4|8643.4|8654.9|8642.9|0
1617318000000|2021-04-01 23:00:00|8655.3|8643.3|8657.2|8645.2|8659.3|8647.3|8654.9|8642.9|0
1617318300000|2021-04-01 23:05:00|8655.4|8643.4|8651|8639|8655.4|8643.4|8650.5|8638.5|0
1617318600000|2021-04-01 23:10:00|8650.6|8638.6|8651|8639|8651.5|8639.5|8650.1|8638.1|0
1617318900000|2021-04-01 23:15:00|8651.2|8639.2|8650.6|8638.6|8651.5|8639.5|8650.6|8638.6|0
1617319200000|2021-04-01 23:20:00|8650.5|8638.5|8650.8|8638.8|8651|8639|8650.1|8638.1|0
1617319500000|2021-04-01 23:25:00|8651|8639|8650.6|8638.6|8651|8639|8650.6|8638.6|0
1617319800000|2021-04-01 23:30:00|8651|8639|8650.6|8638.6|8651.5|8639.5|8650.6|8638.6|0
1617320100000|2021-04-01 23:35:00|8650.5|8638.5|8652.1|8640.1|8652.3|8640.3|8650.1|8638.1|0
1617320400000|2021-04-01 23:40:00|8651.9|8639.9|8651.9|8639.9|8652.3|8640.3|8651.5|8639.5|0
1617320700000|2021-04-01 23:45:00|8652.3|8640.3|8651.5|8639.5|8652.3|8640.3|8651.5|8639.5|0
1617321000000|2021-04-01 23:50:00|8651.9|8639.9|8651.9|8639.9|8652.3|8640.3|8651.5|8639.5|0
1617321300000|2021-04-01 23:55:00|8652.3|8640.3|8651.9|8639.9|8652.3|8640.3|8651.9|8639.9|0
1617321600000|2021-04-02 00:00:00|8651.7|8639.7|8651.9|8639.9|8652.3|8640.3|8651|8639|0
1617321900000|2021-04-02 00:05:00|8652.1|8640.1|8652.3|8640.3|8652.3|8640.3|8651.9|8639.9|0
1617322200000|2021-04-02 00:10:00|8651.9|8639.9|8651.9|8639.9|8652.3|8640.3|8651.5|8639.5|0
1617322500000|2021-04-02 00:15:00|8652.3|8640.3|8651.5|8639.5|8652.3|8640.3|8651.5|8639.5|0
1617322800000|2021-04-02 00:20:00|8651.4|8639.4|8651|8639|8651.5|8639.5|8650.1|8638.1|0
1617323100000|2021-04-02 00:25:00|8650.6|8638.6|8651.5|8639.5|8651.5|8639.5|8650.4|8638.4|0
1617323400000|2021-04-02 00:30:00|8651.9|8639.9|8651.9|8639.9|8651.9|8639.9|8651|8639|0
1617323700000|2021-04-02 00:35:00|8651.5|8639.5|8651.9|8639.9|8652.4|8640.4|8651.5|8639.5|0
1617324000000|2021-04-02 00:40:00|8652|8640|8651.9|8639.9|8652.4|8640.4|8651.9|8639.9|0
1617324300000|2021-04-02 00:45:00|8652|8640|8652.6|8640.6|8652.6|8640.6|8652|8640|0
1617324600000|2021-04-02 00:50:00|8652.5|8640.5|8652.1|8640.1|8652.6|8640.6|8652.1|8640.1|0
1617324900000|2021-04-02 00:55:00|8652.2|8640.2|8652.1|8640.1|8652.6|8640.6|8652.1|8640.1|0
1617325200000|2021-04-02 01:00:00|8652.2|8640.2|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617325500000|2021-04-02 01:05:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617325800000|2021-04-02 01:10:00|8653.2|8641.2|8652.6|8640.6|8653.6|8641.6|8652.6|8640.6|0
1617326100000|2021-04-02 01:15:00|8652.5|8640.5|8651.2|8639.2|8652.5|8640.5|8650.8|8638.8|0
1617326400000|2021-04-02 01:20:00|8651.3|8639.3|8651.7|8639.7|8651.7|8639.7|8651.3|8639.3|0
1617327300000|2021-04-02 01:35:00|8651.6|8639.6|8650.8|8638.8|8651.7|8639.7|8650.4|8638.4|0
1617327600000|2021-04-02 01:40:00|8650.4|8638.4|8650.4|8638.4|8651.2|8639.2|8649.7|8637.7|0
1617327900000|2021-04-02 01:45:00|8650.8|8638.8|8650.8|8638.8|8651.2|8639.2|8650.8|8638.8|0
1617328200000|2021-04-02 01:50:00|8650.4|8638.4|8651.2|8639.2|8651.2|8639.2|8650.4|8638.4|0
1617328500000|2021-04-02 01:55:00|8651.3|8639.3|8651.2|8639.2|8651.7|8639.7|8651.2|8639.2|0
1617328800000|2021-04-02 02:00:00|8650.8|8638.8|8651.2|8639.2|8651.2|8639.2|8650.8|8638.8|0
1617329100000|2021-04-02 02:05:00|8650.8|8638.8|8649.7|8637.7|8651.2|8639.2|8649.7|8637.7|0
1617329400000|2021-04-02 02:10:00|8649.5|8637.5|8649.7|8637.7|8649.7|8637.7|8648.8|8636.8|0
1617329700000|2021-04-02 02:15:00|8649.5|8637.5|8650.8|8638.8|8650.8|8638.8|8649.5|8637.5|0
1617330000000|2021-04-02 02:20:00|8650.6|8638.6|8650.4|8638.4|8650.8|8638.8|8650.4|8638.4|0
1617330300000|2021-04-02 02:25:00|8650.8|8638.8|8650.8|8638.8|8650.8|8638.8|8650.4|8638.4|0
1617330600000|2021-04-02 02:30:00|8650.4|8638.4|8652.1|8640.1|8652.1|8640.1|8650.4|8638.4|0
1617330900000|2021-04-02 02:35:00|8652.2|8640.2|8652.6|8640.6|8653.6|8641.6|8652.1|8640.1|0
1617331200000|2021-04-02 02:40:00|8652.5|8640.5|8652.6|8640.6|8653.2|8641.2|8651.7|8639.7|0
1617331500000|2021-04-02 02:45:00|8653|8641|8652.6|8640.6|8653|8641|8652.6|8640.6|0
1617331800000|2021-04-02 02:50:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617332100000|2021-04-02 02:55:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617332400000|2021-04-02 03:00:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617332700000|2021-04-02 03:05:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617333000000|2021-04-02 03:10:00|8652.5|8640.5|8652.1|8640.1|8652.5|8640.5|8651.7|8639.7|0
1617333300000|2021-04-02 03:15:00|8651.7|8639.7|8651.7|8639.7|8652.1|8640.1|8651.7|8639.7|0
1617333600000|2021-04-02 03:20:00|8652.1|8640.1|8652.1|8640.1|8652.1|8640.1|8652.1|8640.1|0
1617334200000|2021-04-02 03:30:00|8652.3|8640.3|8652.1|8640.1|8652.3|8640.3|8652.1|8640.1|0
1617334500000|2021-04-02 03:35:00|8652.3|8640.3|8652.1|8640.1|8652.3|8640.3|8652.1|8640.1|0
1617334800000|2021-04-02 03:40:00|8652.3|8640.3|8652.1|8640.1|8652.6|8640.6|8652.1|8640.1|0
1617335100000|2021-04-02 03:45:00|8652.2|8640.2|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617335400000|2021-04-02 03:50:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617336000000|2021-04-02 04:00:00|8653|8641|8652.6|8640.6|8653.2|8641.2|8652.6|8640.6|0
1617336300000|2021-04-02 04:05:00|8653.2|8641.2|8652.6|8640.6|8653.2|8641.2|8652.6|8640.6|0
1617336600000|2021-04-02 04:10:00|8653.2|8641.2|8652.6|8640.6|8653.2|8641.2|8652.6|8640.6|0
1617336900000|2021-04-02 04:15:00|8652.5|8640.5|8652.6|8640.6|8652.6|8640.6|8652.1|8640.1|0
1617337800000|2021-04-02 04:30:00|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|8652.5|8640.5|0
1617339000000|2021-04-02 04:50:00|8652.1|8640.1|8652.5|8640.5|8652.5|8640.5|8652.1|8640.1|0
1617339300000|2021-04-02 04:55:00|8651.5|8639.5|8650|8638|8651.5|8639.5|8650|8638|0
1617339600000|2021-04-02 05:00:00|8649.4|8637.4|8648.9|8636.9|8650|8638|8648.9|8636.9|0
1617339900000|2021-04-02 05:05:00|8648.5|8636.5|8648|8636|8648.5|8636.5|8648|8636|0
1617340200000|2021-04-02 05:10:00|8648.1|8636.1|8648.9|8636.9|8648.9|8636.9|8648|8636|0
1617340500000|2021-04-02 05:15:00|8648.5|8636.5|8648.9|8636.9|8648.9|8636.9|8648.5|8636.5|0
1617340800000|2021-04-02 05:20:00|8648.7|8636.7|8648.5|8636.5|8648.9|8636.9|8648|8636|0
1617341100000|2021-04-02 05:25:00|8648.9|8636.9|8648.9|8636.9|8648.9|8636.9|8648.9|8636.9|0
1617341400000|2021-04-02 05:30:00|8649|8637|8649.4|8637.4|8649.4|8637.4|8648.9|8636.9|0
1617341700000|2021-04-02 05:35:00|8649.3|8637.3|8648.9|8636.9|8649.4|8637.4|8648.5|8636.5|0
1617342000000|2021-04-02 05:40:00|8648.7|8636.7|8648.6|8636.6|8648.9|8636.9|8648.3|8636.3|0
1617342300000|2021-04-02 05:45:00|8648.7|8636.7|8649.7|8637.7|8649.7|8637.7|8648.7|8636.7|0
1617342600000|2021-04-02 05:50:00|8649.9|8637.9|8652.6|8640.6|8652.6|8640.6|8649.7|8637.7|0
1617342900000|2021-04-02 05:55:00|8652.8|8640.8|8655.2|8643.2|8656.1|8644.1|8652.8|8640.8|0
1617343200000|2021-04-02 06:00:00|8653.2|8641.2|8656.6|8644.6|8656.6|8644.6|8653.2|8641.2|0
1617343500000|2021-04-02 06:05:00|8656.1|8644.1|8656.1|8644.1|8656.1|8644.1|8655.2|8643.2|0
1617343800000|2021-04-02 06:10:00|8657.1|8645.1|8658.4|8646.4|8659.1|8647.1|8657.1|8645.1|0
1617344100000|2021-04-02 06:15:00|8658.9|8646.9|8658.9|8646.9|8659.9|8647.9|8658.9|8646.9|0
1617344400000|2021-04-02 06:20:00|8658.6|8646.6|8658.4|8646.4|8658.9|8646.9|8658.2|8646.2|0
1617344700000|2021-04-02 06:25:00|8658.6|8646.6|8657.4|8645.4|8658.9|8646.9|8656.9|8644.9|0
1617345000000|2021-04-02 06:30:00|8656.9|8644.9|8657.1|8645.1|8657.2|8645.2|8656.6|8644.6|0
1617345300000|2021-04-02 06:35:00|8657.6|8645.6|8656.6|8644.6|8657.6|8645.6|8656.6|8644.6|0
1617345600000|2021-04-02 06:40:00|8657.1|8645.1|8656.6|8644.6|8657.6|8645.6|8656.6|8644.6|0
1617345900000|2021-04-02 06:45:00|8657.1|8645.1|8657.1|8645.1|8657.4|8645.4|8656.6|8644.6|0
1617346200000|2021-04-02 06:50:00|8657.6|8645.6|8657.1|8645.1|8657.6|8645.6|8656.9|8644.9|0
1617346500000|2021-04-02 06:55:00|8656.6|8644.6|8656.6|8644.6|8656.6|8644.6|8656.6|8644.6|0
1617346800000|2021-04-02 07:00:00|8656.2|8644.2|8655.8|8643.8|8657.6|8645.6|8655.8|8643.8|0
1617347100000|2021-04-02 07:05:00|8655.3|8643.3|8656.4|8644.4|8656.4|8644.4|8654.9|8642.9|0
1617347400000|2021-04-02 07:10:00|8656.2|8644.2|8656.3|8644.3|8656.4|8644.4|8655.4|8643.4|0
1617347700000|2021-04-02 07:15:00|8655.8|8643.8|8656.6|8644.6|8656.8|8644.8|8655.3|8643.3|0
1617348000000|2021-04-02 07:20:00|8656.3|8644.3|8655.6|8643.6|8656.6|8644.6|8655.6|8643.6|0
1617348300000|2021-04-02 07:25:00|8655.1|8643.1|8655.6|8643.6|8655.6|8643.6|8655.1|8643.1|0
1617348600000|2021-04-02 07:30:00|8656.1|8644.1|8656.1|8644.1|8656.6|8644.6|8656.1|8644.1|0
1617348900000|2021-04-02 07:35:00|8655.8|8643.8|8656.1|8644.1|8656.6|8644.6|8655.1|8643.1|0
1617349200000|2021-04-02 07:40:00|8656.3|8644.3|8656.1|8644.1|8656.6|8644.6|8655.6|8643.6|0
1617349500000|2021-04-02 07:45:00|8655.8|8643.8|8655.6|8643.6|8656.1|8644.1|8655.6|8643.6|0
1617349800000|2021-04-02 07:50:00|8655.1|8643.1|8655.6|8643.6|8655.6|8643.6|8655.1|8643.1|0
1617350100000|2021-04-02 07:55:00|8655.4|8643.4|8655.1|8643.1|8655.6|8643.6|8655.1|8643.1|0
1617350400000|2021-04-02 08:00:00|8655.4|8643.4|8655.3|8643.3|8655.6|8643.6|8654.8|8642.8|0
1617350700000|2021-04-02 08:05:00|8655.1|8643.1|8653.5|8641.5|8655.3|8643.3|8653.5|8641.5|0
1617351000000|2021-04-02 08:10:00|8653|8641|8652.5|8640.5|8653|8641|8652.1|8640.1|0
1617351300000|2021-04-02 08:15:00|8652.8|8640.8|8650.6|8638.6|8652.8|8640.8|8650.6|8638.6|0
1617351600000|2021-04-02 08:20:00|8650.1|8638.1|8652.1|8640.1|8652.3|8640.3|8649.6|8637.6|0
1617351900000|2021-04-02 08:25:00|8652.5|8640.5|8652|8640|8653|8641|8652|8640|0
1617352200000|2021-04-02 08:30:00|8652.3|8640.3|8652|8640|8652.5|8640.5|8651.5|8639.5|0
1617352500000|2021-04-02 08:35:00|8652.2|8640.2|8652.5|8640.5|8652.5|8640.5|8652|8640|0
1617353100000|2021-04-02 08:45:00|8652.7|8640.7|8652.5|8640.5|8653|8641|8652|8640|0
1617353400000|2021-04-02 08:50:00|8652.2|8640.2|8652.6|8640.6|8652.6|8640.6|8651.7|8639.7|0
1617353700000|2021-04-02 08:55:00|8653.1|8641.1|8656.5|8644.5|8656.5|8644.5|8653.1|8641.1|0
1617354000000|2021-04-02 09:00:00|8655.6|8643.6|8655.1|8643.1|8655.6|8643.6|8654.6|8642.6|0
1617354300000|2021-04-02 09:05:00|8654.6|8642.6|8653.3|8641.3|8654.6|8642.6|8653.3|8641.3|0
1617354600000|2021-04-02 09:10:00|8653.8|8641.8|8653.3|8641.3|8653.8|8641.8|8653.3|8641.3|0
1617354900000|2021-04-02 09:15:00|8653.5|8641.5|8652.8|8640.8|8653.5|8641.5|8652.8|8640.8|0
1617355200000|2021-04-02 09:20:00|8652.6|8640.6|8654.5|8642.5|8654.5|8642.5|8652.3|8640.3|0
1617355500000|2021-04-02 09:25:00|8654.1|8642.1|8654.2|8642.2|8654.6|8642.6|8654.1|8642.1|0
1617355800000|2021-04-02 09:30:00|8653.9|8641.9|8653.2|8641.2|8654.2|8642.2|8652.7|8640.7|0
1617356100000|2021-04-02 09:35:00|8653.4|8641.4|8654.6|8642.6|8654.6|8642.6|8653.2|8641.2|0
1617356400000|2021-04-02 09:40:00|8654.2|8642.2|8654.2|8642.2|8654.2|8642.2|8653.7|8641.7|0
1617356700000|2021-04-02 09:45:00|8653.7|8641.7|8654.6|8642.6|8654.6|8642.6|8653.7|8641.7|0
1617357000000|2021-04-02 09:50:00|8654.2|8642.2|8654.6|8642.6|8654.6|8642.6|8654.2|8642.2|0
1617357300000|2021-04-02 09:55:00|8654.9|8642.9|8655.6|8643.6|8655.6|8643.6|8654.6|8642.6|0
1617357600000|2021-04-02 10:00:00|8655.9|8643.9|8655.6|8643.6|8656.1|8644.1|8655.6|8643.6|0
1617357900000|2021-04-02 10:05:00|8655.1|8643.1|8655.1|8643.1|8655.1|8643.1|8654.6|8642.6|0
1617358200000|2021-04-02 10:10:00|8654.6|8642.6|8654.6|8642.6|8654.6|8642.6|8654.6|8642.6|0
1617358500000|2021-04-02 10:15:00|8654.2|8642.2|8654.2|8642.2|8654.6|8642.6|8654.2|8642.2|0
1617358800000|2021-04-02 10:20:00|8653.9|8641.9|8654.2|8642.2|8654.2|8642.2|8653.7|8641.7|0
1617359100000|2021-04-02 10:25:00|8653.7|8641.7|8652.2|8640.2|8654.2|8642.2|8652.2|8640.2|0
1617359400000|2021-04-02 10:30:00|8652.4|8640.4|8651.7|8639.7|8652.7|8640.7|8651.7|8639.7|0
1617359700000|2021-04-02 10:35:00|8651.2|8639.2|8650.7|8638.7|8652.7|8640.7|8650.2|8638.2|0
1617360000000|2021-04-02 10:40:00|8651.2|8639.2|8651.7|8639.7|8651.7|8639.7|8650.7|8638.7|0
1617360300000|2021-04-02 10:45:00|8652.2|8640.2|8654.6|8642.6|8654.6|8642.6|8652.2|8640.2|0
1617360600000|2021-04-02 10:50:00|8654.8|8642.8|8653.1|8641.1|8655.1|8643.1|8653.1|8641.1|0
1617360900000|2021-04-02 10:55:00|8653.6|8641.6|8656|8644|8656|8644|8653.6|8641.6|0
1617361200000|2021-04-02 11:00:00|8655.6|8643.6|8654.9|8642.9|8656.5|8644.5|8654.8|8642.8|0
1617361500000|2021-04-02 11:05:00|8654.4|8642.4|8653.9|8641.9|8654.4|8642.4|8653.9|8641.9|0
1617361800000|2021-04-02 11:10:00|8654.4|8642.4|8653.9|8641.9|8654.9|8642.9|8653.9|8641.9|0
1617362100000|2021-04-02 11:15:00|8655.7|8643.7|8656.6|8644.6|8657.1|8645.1|8655.2|8643.2|0
1617362400000|2021-04-02 11:20:00|8658.4|8646.4|8659.8|8647.8|8659.8|8647.8|8658.4|8646.4|0
1617363000000|2021-04-02 11:30:00|8660.3|8648.3|8660.3|8648.3|8660.8|8648.8|8660.3|8648.3|0
1617363300000|2021-04-02 11:35:00|8660.8|8648.8|8660.8|8648.8|8661.1|8649.1|8660.3|8648.3|0
1617363600000|2021-04-02 11:40:00|8660.3|8648.3|8660.6|8648.6|8660.8|8648.8|8660.3|8648.3|0
1617363900000|2021-04-02 11:45:00|8660.8|8648.8|8661.8|8649.8|8662.3|8650.3|8660.6|8648.6|0
1617364200000|2021-04-02 11:50:00|8662.3|8650.3|8662.3|8650.3|8662.3|8650.3|8661.3|8649.3|0
1617364500000|2021-04-02 11:55:00|8662|8650|8663.2|8651.2|8663.2|8651.2|8661.8|8649.8|0
1617364800000|2021-04-02 12:00:00|8664.2|8652.2|8663.7|8651.7|8665.2|8653.2|8663.2|8651.2|0
1617365100000|2021-04-02 12:05:00|8664|8652|8663.2|8651.2|8665.7|8653.7|8663.2|8651.2|0
1617365400000|2021-04-02 12:10:00|8663.5|8651.5|8661.8|8649.8|8663.7|8651.7|8660.8|8648.8|0
1617365700000|2021-04-02 12:15:00|8661.6|8649.6|8661.6|8649.6|8663.2|8651.2|8661.3|8649.3|0
1617366000000|2021-04-02 12:20:00|8661.3|8649.3|8665.4|8653.4|8666.6|8654.6|8661.3|8649.3|0
1617366300000|2021-04-02 12:25:00|8665.9|8653.9|8664.9|8652.9|8666.8|8654.8|8662.5|8650.5|0
1617366600000|2021-04-02 12:30:00|8664.7|8652.7|8673.2|8661.2|8685.7|8673.7|8661.5|8649.5|0
1617366900000|2021-04-02 12:35:00|8673.7|8661.7|8678.6|8666.6|8683.8|8671.8|8672.7|8660.7|0
1617367200000|2021-04-02 12:40:00|8675.2|8663.2|8689.8|8677.8|8689.8|8677.8|8672.6|8660.6|0
1617367500000|2021-04-02 12:45:00|8690.2|8678.2|8690.5|8678.5|8697.5|8685.5|8689.2|8677.2|0
1617367800000|2021-04-02 12:50:00|8690|8678|8690.4|8678.4|8692.1|8680.1|8689|8677|0
1617368100000|2021-04-02 12:55:00|8691.2|8679.2|8685.1|8673.1|8691.2|8679.2|8682.7|8670.7|0
1617368400000|2021-04-02 13:00:00|8684.9|8672.9|8679.6|8667.6|8685.4|8673.4|8679.5|8667.5|0
1617368700000|2021-04-02 13:05:00|8680.1|8668.1|8675.5|8663.5|8681|8669|8672.8|8660.8|0
1617369000000|2021-04-02 13:10:00|8675.7|8663.7|8673.7|8661.7|8676.7|8664.7|8671|8659|0
1617573600000|2021-04-04 22:00:00|8672.5|8660.5|8672.5|8660.5|8674.5|8662.5|8668.6|8656.6|0
1617573900000|2021-04-04 22:05:00|8672.3|8660.3|8672.6|8660.6|8673.5|8661.5|8670.1|8658.1|0
1617574200000|2021-04-04 22:10:00|8673|8661|8671|8659|8673.5|8661.5|8668.6|8656.6|0
1617574500000|2021-04-04 22:15:00|8671.4|8659.4|8676.7|8664.7|8676.7|8664.7|8671.4|8659.4|0
1617574800000|2021-04-04 22:20:00|8677.1|8665.1|8676|8664|8678.4|8666.4|8676|8664|0
1617575100000|2021-04-04 22:25:00|8676.2|8664.2|8674.9|8662.9|8677.3|8665.3|8673.1|8661.1|0
1617575400000|2021-04-04 22:30:00|8674.8|8662.8|8670.1|8658.1|8674.9|8662.9|8669.6|8657.6|0
1617575700000|2021-04-04 22:35:00|8670|8658|8672.5|8660.5|8672.5|8660.5|8669.6|8657.6|0
1617576000000|2021-04-04 22:40:00|8672.4|8660.4|8671.5|8659.5|8674.4|8662.4|8669.5|8657.5|0
1617576300000|2021-04-04 22:45:00|8671.9|8659.9|8671.9|8659.9|8673|8661|8671.1|8659.1|0
1617576600000|2021-04-04 22:50:00|8671.5|8659.5|8670.3|8658.3|8671.5|8659.5|8669.6|8657.6|0
1617576900000|2021-04-04 22:55:00|8670.1|8658.1|8673.1|8661.1|8676.4|8664.4|8670.1|8658.1|0
1617577200000|2021-04-04 23:00:00|8673.3|8661.3|8673.9|8661.9|8675.9|8663.9|8673.1|8661.1|0
1617577500000|2021-04-04 23:05:00|8673.5|8661.5|8673.5|8661.5|8674.8|8662.8|8673|8661|0
1617577800000|2021-04-04 23:10:00|8673.4|8661.4|8675.4|8663.4|8675.9|8663.9|8672.4|8660.4|0
1617578100000|2021-04-04 23:15:00|8675.5|8663.5|8678.7|8666.7|8678.7|8666.7|8673.9|8661.9|0
1617578400000|2021-04-04 23:20:00|8678.5|8666.5|8679.6|8667.6|8680.7|8668.7|8677.8|8665.8|0
1617578700000|2021-04-04 23:25:00|8679.5|8667.5|8679.7|8667.7|8682.5|8670.5|8679.1|8667.1|0
1617579000000|2021-04-04 23:30:00|8679.8|8667.8|8680.6|8668.6|8683|8671|8679.8|8667.8|0
1617579300000|2021-04-04 23:35:00|8681|8669|8684.5|8672.5|8684.5|8672.5|8680.2|8668.2|0
1617579600000|2021-04-04 23:40:00|8683.9|8671.9|8684.9|8672.9|8684.9|8672.9|8683.4|8671.4|0
1617579900000|2021-04-04 23:45:00|8684.5|8672.5|8684.9|8672.9|8685.8|8673.8|8683.4|8671.4|0
1617580200000|2021-04-04 23:50:00|8685|8673|8687.8|8675.8|8688.7|8676.7|8684.9|8672.9|0
1617580500000|2021-04-04 23:55:00|8687.7|8675.7|8686.9|8674.9|8688.7|8676.7|8686.3|8674.3|0
1617580800000|2021-04-05 00:00:00|8687|8675|8685.9|8673.9|8687.4|8675.4|8683|8671|0
1617581100000|2021-04-05 00:05:00|8685.8|8673.8|8683.9|8671.9|8687.4|8675.4|8683.9|8671.9|0
1617581400000|2021-04-05 00:10:00|8684|8672|8681.2|8669.2|8684.5|8672.5|8680.7|8668.7|0
1617581700000|2021-04-05 00:15:00|8681.1|8669.1|8681.2|8669.2|8682.2|8670.2|8680.3|8668.3|0
1617582000000|2021-04-05 00:20:00|8681.1|8669.1|8681.2|8669.2|8681.6|8669.6|8680.3|8668.3|0
1617582300000|2021-04-05 00:25:00|8681.1|8669.1|8682.7|8670.7|8682.7|8670.7|8679.9|8667.9|0
1617582600000|2021-04-05 00:30:00|8683.1|8671.1|8686.4|8674.4|8686.4|8674.4|8682.2|8670.2|0
1617582900000|2021-04-05 00:35:00|8686.5|8674.5|8685.5|8673.5|8687.5|8675.5|8685.3|8673.3|0
1617583200000|2021-04-05 00:40:00|8685.1|8673.1|8686|8674|8686.4|8674.4|8683.6|8671.6|0
1617583500000|2021-04-05 00:45:00|8685.9|8673.9|8685.1|8673.1|8686|8674|8684.6|8672.6|0
1617583800000|2021-04-05 00:50:00|8685.5|8673.5|8685.5|8673.5|8686.4|8674.4|8684|8672|0
1617584100000|2021-04-05 00:55:00|8685.1|8673.1|8684.6|8672.6|8685.5|8673.5|8684|8672|0
1617584400000|2021-04-05 01:00:00|8684.7|8672.7|8683.7|8671.7|8685.1|8673.1|8683.3|8671.3|0
1617584700000|2021-04-05 01:05:00|8683.5|8671.5|8683.7|8671.7|8684.2|8672.2|8683.3|8671.3|0
1617585000000|2021-04-05 01:10:00|8683.8|8671.8|8683.3|8671.3|8684.2|8672.2|8683.3|8671.3|0
1617585300000|2021-04-05 01:15:00|8683.2|8671.2|8682.4|8670.4|8683.7|8671.7|8682.4|8670.4|0
1617585600000|2021-04-05 01:20:00|8681.8|8669.8|8683.3|8671.3|8683.3|8671.3|8681.8|8669.8|0
1617585900000|2021-04-05 01:25:00|8683.7|8671.7|8681.3|8669.3|8683.7|8671.7|8681.3|8669.3|0
1617586200000|2021-04-05 01:30:00|8680.9|8668.9|8680.9|8668.9|8681.8|8669.8|8680.9|8668.9|0
1617586500000|2021-04-05 01:35:00|8681.3|8669.3|8681.3|8669.3|8681.8|8669.8|8680.9|8668.9|0
1617586800000|2021-04-05 01:40:00|8681.1|8669.1|8680.4|8668.4|8681.3|8669.3|8680.4|8668.4|0
1617587100000|2021-04-05 01:45:00|8680|8668|8682.8|8670.8|8682.8|8670.8|8680|8668|0
1617587400000|2021-04-05 01:50:00|8682.4|8670.4|8681.8|8669.8|8682.8|8670.8|8681.3|8669.3|0
1617587700000|2021-04-05 01:55:00|8682.4|8670.4|8682.4|8670.4|8682.8|8670.8|8681.8|8669.8|0
1617588000000|2021-04-05 02:00:00|8681.8|8669.8|8683.2|8671.2|8683.2|8671.2|8681.8|8669.8|0
1617588300000|2021-04-05 02:05:00|8682.8|8670.8|8682.3|8670.3|8682.8|8670.8|8681.9|8669.9|0
1617588600000|2021-04-05 02:10:00|8681.9|8669.9|8679.9|8667.9|8681.9|8669.9|8679.9|8667.9|0
1617588900000|2021-04-05 02:15:00|8679.3|8667.3|8674|8662|8679.3|8667.3|8673.5|8661.5|0
1617589200000|2021-04-05 02:20:00|8673.9|8661.9|8676.4|8664.4|8676.4|8664.4|8673.1|8661.1|0
1617589500000|2021-04-05 02:25:00|8676.3|8664.3|8674.6|8662.6|8676.8|8664.8|8674.4|8662.4|0
1617589800000|2021-04-05 02:30:00|8674.4|8662.4|8673.5|8661.5|8674.9|8662.9|8673.1|8661.1|0
1617590100000|2021-04-05 02:35:00|8673.6|8661.6|8674.4|8662.4|8674.4|8662.4|8673.1|8661.1|0
1617590400000|2021-04-05 02:40:00|8674|8662|8673.1|8661.1|8674.4|8662.4|8672.7|8660.7|0
1617590700000|2021-04-05 02:45:00|8673.5|8661.5|8673.1|8661.1|8674|8662|8673.1|8661.1|0
1617591000000|2021-04-05 02:50:00|8672.7|8660.7|8671.1|8659.1|8673.1|8661.1|8671.1|8659.1|0
1617591300000|2021-04-05 02:55:00|8671.2|8659.2|8670.7|8658.7|8672|8660|8670.7|8658.7|0
1617591600000|2021-04-05 03:00:00|8671.1|8659.1|8670.9|8658.9|8671.6|8659.6|8670.6|8658.6|0
1617591900000|2021-04-05 03:05:00|8670.8|8658.8|8671.5|8659.5|8671.5|8659.5|8670.5|8658.5|0
1617592200000|2021-04-05 03:10:00|8670.9|8658.9|8670.5|8658.5|8670.9|8658.9|8670.5|8658.5|0
1617592500000|2021-04-05 03:15:00|8670.9|8658.9|8670.9|8658.9|8670.9|8658.9|8670.5|8658.5|0
1617592800000|2021-04-05 03:20:00|8671.5|8659.5|8672|8660|8672.4|8660.4|8670.9|8658.9|0
1617593100000|2021-04-05 03:25:00|8671.9|8659.9|8672.4|8660.4|8672.4|8660.4|8670.9|8658.9|0
1617593400000|2021-04-05 03:30:00|8672.1|8660.1|8670.7|8658.7|8672.2|8660.2|8670.7|8658.7|0
1617593700000|2021-04-05 03:35:00|8671.1|8659.1|8670.2|8658.2|8671.1|8659.1|8670.2|8658.2|0
1617594000000|2021-04-05 03:40:00|8670.3|8658.3|8670.7|8658.7|8671.1|8659.1|8670.3|8658.3|0
1617594300000|2021-04-05 03:45:00|8670.8|8658.8|8672|8660|8672|8660|8670.5|8658.5|0
1617594600000|2021-04-05 03:50:00|8671.9|8659.9|8672|8660|8672.4|8660.4|8671.5|8659.5|0
1617594900000|2021-04-05 03:55:00|8672.4|8660.4|8672.4|8660.4|8672.9|8660.9|8672|8660|0
1617595200000|2021-04-05 04:00:00|8672.5|8660.5|8672.8|8660.8|8674.1|8662.1|8672.4|8660.4|0
1617595500000|2021-04-05 04:05:00|8672.6|8660.6|8673.3|8661.3|8673.7|8661.7|8672|8660|0
1617595800000|2021-04-05 04:10:00|8673.7|8661.7|8673.3|8661.3|8673.7|8661.7|8672.8|8660.8|0
1617596100000|2021-04-05 04:15:00|8673.2|8661.2|8672|8660|8673.3|8661.3|8672|8660|0
1617596400000|2021-04-05 04:20:00|8672.4|8660.4|8672|8660|8673.3|8661.3|8672|8660|0
1617596700000|2021-04-05 04:25:00|8671.9|8659.9|8672|8660|8672.4|8660.4|8671.5|8659.5|0
1617597000000|2021-04-05 04:30:00|8671.9|8659.9|8670.9|8658.9|8672|8660|8670.9|8658.9|0
1617597300000|2021-04-05 04:35:00|8671.5|8659.5|8671.5|8659.5|8671.5|8659.5|8671.5|8659.5|0
1617597600000|2021-04-05 04:40:00|8670.9|8658.9|8670.9|8658.9|8672|8660|8670.9|8658.9|0
1617597900000|2021-04-05 04:45:00|8671.5|8659.5|8671.5|8659.5|8672|8660|8671.5|8659.5|0
1617598200000|2021-04-05 04:50:00|8670.9|8658.9|8670.4|8658.4|8672|8660|8670.4|8658.4|0
1617598500000|2021-04-05 04:55:00|8670.5|8658.5|8670.4|8658.4|8671.5|8659.5|8670.4|8658.4|0
1617598800000|2021-04-05 05:00:00|8670.5|8658.5|8670.9|8658.9|8671.5|8659.5|8670.5|8658.5|0
1617599100000|2021-04-05 05:05:00|8670.8|8658.8|8670.4|8658.4|8670.9|8658.9|8670|8658|0
1617599400000|2021-04-05 05:10:00|8670.5|8658.5|8670.4|8658.4|8670.9|8658.9|8670|8658|0
1617599700000|2021-04-05 05:15:00|8670|8658|8669.6|8657.6|8670.4|8658.4|8669.6|8657.6|0
1617600000000|2021-04-05 05:20:00|8669.5|8657.5|8670|8658|8670|8658|8669.1|8657.1|0
1617600300000|2021-04-05 05:25:00|8669.9|8657.9|8670.4|8658.4|8670.9|8658.9|8669.6|8657.6|0
1617600600000|2021-04-05 05:30:00|8670|8658|8670.9|8658.9|8670.9|8658.9|8670|8658|0
1617600900000|2021-04-05 05:35:00|8670.8|8658.8|8671.5|8659.5|8672|8660|8670.4|8658.4|0
1617601200000|2021-04-05 05:40:00|8671.6|8659.6|8671.5|8659.5|8672|8660|8670.9|8658.9|0
1617601500000|2021-04-05 05:45:00|8671.6|8659.6|8670.9|8658.9|8672|8660|8670.4|8658.4|0
1617601800000|2021-04-05 05:50:00|8670.8|8658.8|8669.9|8657.9|8670.8|8658.8|8669.9|8657.9|0
1617602100000|2021-04-05 05:55:00|8669.8|8657.8|8666.6|8654.6|8669.9|8657.9|8665.9|8653.9|0
1617602400000|2021-04-05 06:00:00|8666.5|8654.5|8661.5|8649.5|8667|8655|8659.6|8647.6|0
1617602700000|2021-04-05 06:05:00|8661.1|8649.1|8661.2|8649.2|8661.6|8649.6|8660.1|8648.1|0
1617603000000|2021-04-05 06:10:00|8660.7|8648.7|8662.1|8650.1|8662.1|8650.1|8659.7|8647.7|0
1617603300000|2021-04-05 06:15:00|8662.6|8650.6|8663.1|8651.1|8663.8|8651.8|8662.1|8650.1|0
1617603600000|2021-04-05 06:20:00|8663.6|8651.6|8663.1|8651.1|8664.1|8652.1|8662.1|8650.1|0
1617603900000|2021-04-05 06:25:00|8663.3|8651.3|8665.2|8653.2|8665.4|8653.4|8663.1|8651.1|0
1617604200000|2021-04-05 06:30:00|8664.9|8652.9|8665.4|8653.4|8665.9|8653.9|8664.9|8652.9|0
1617604500000|2021-04-05 06:35:00|8665.2|8653.2|8664.9|8652.9|8665.4|8653.4|8664.5|8652.5|0
1617604800000|2021-04-05 06:40:00|8665.4|8653.4|8665.9|8653.9|8666.4|8654.4|8664.5|8652.5|0
1617605100000|2021-04-05 06:45:00|8665.7|8653.7|8665.9|8653.9|8666.4|8654.4|8665.4|8653.4|0
1617605400000|2021-04-05 06:50:00|8665.7|8653.7|8666.5|8654.5|8667|8655|8665.7|8653.7|0
1617605700000|2021-04-05 06:55:00|8665.5|8653.5|8666.5|8654.5|8667|8655|8665.5|8653.5|0
1617606000000|2021-04-05 07:00:00|8666.2|8654.2|8664.6|8652.6|8667|8655|8664.6|8652.6|0
1617606300000|2021-04-05 07:05:00|8664.1|8652.1|8667.5|8655.5|8667.9|8655.9|8664.1|8652.1|0
1617606600000|2021-04-05 07:10:00|8667.9|8655.9|8667|8655|8668.4|8656.4|8667|8655|0
1617606900000|2021-04-05 07:15:00|8667.5|8655.5|8665.5|8653.5|8667.5|8655.5|8665.5|8653.5|0
1617607200000|2021-04-05 07:20:00|8665.3|8653.3|8666|8654|8666.5|8654.5|8665|8653|0
1617607500000|2021-04-05 07:25:00|8666.2|8654.2|8667|8655|8667|8655|8665.5|8653.5|0
1617607800000|2021-04-05 07:30:00|8667.2|8655.2|8667|8655|8667.5|8655.5|8666.5|8654.5|0
1617608100000|2021-04-05 07:35:00|8667.9|8655.9|8667.5|8655.5|8667.9|8655.9|8666|8654|0
1617608400000|2021-04-05 07:40:00|8667|8655|8665.5|8653.5|8667|8655|8665|8653|0
1617608700000|2021-04-05 07:45:00|8665.3|8653.3|8665.5|8653.5|8665.5|8653.5|8665|8653|0
1617609000000|2021-04-05 07:50:00|8665|8653|8667.5|8655.5|8667.9|8655.9|8665|8653|0
1617609300000|2021-04-05 07:55:00|8667.7|8655.7|8668.9|8656.9|8669.4|8657.4|8667.5|8655.5|0
1617609600000|2021-04-05 08:00:00|8669.4|8657.4|8668.9|8656.9|8669.9|8657.9|8667.9|8655.9|0
1617609900000|2021-04-05 08:05:00|8668.7|8656.7|8667.9|8655.9|8668.9|8656.9|8667.5|8655.5|0
1617610200000|2021-04-05 08:10:00|8667.7|8655.7|8671.3|8659.3|8671.8|8659.8|8667.5|8655.5|0
1617610500000|2021-04-05 08:15:00|8670.8|8658.8|8672.8|8660.8|8672.8|8660.8|8670.8|8658.8|0
1617610800000|2021-04-05 08:20:00|8673.3|8661.3|8673.7|8661.7|8673.7|8661.7|8672.8|8660.8|0
1617611100000|2021-04-05 08:25:00|8673.5|8661.5|8672.3|8660.3|8673.7|8661.7|8671.8|8659.8|0
1617611400000|2021-04-05 08:30:00|8672.5|8660.5|8675.7|8663.7|8675.7|8663.7|8672.3|8660.3|0
1617611700000|2021-04-05 08:35:00|8675.2|8663.2|8674.3|8662.3|8676.7|8664.7|8674.3|8662.3|0
1617612000000|2021-04-05 08:40:00|8674|8662|8675.3|8663.3|8675.3|8663.3|8674|8662|0
1617612300000|2021-04-05 08:45:00|8674.8|8662.8|8674.8|8662.8|8674.8|8662.8|8674.3|8662.3|0
1617612600000|2021-04-05 08:50:00|8674.3|8662.3|8674.4|8662.4|8674.9|8662.9|8674.3|8662.3|0
1617612900000|2021-04-05 08:55:00|8673.9|8661.9|8673.9|8661.9|8674.4|8662.4|8673.4|8661.4|0
1617613200000|2021-04-05 09:00:00|8673.7|8661.7|8674.4|8662.4|8674.4|8662.4|8671.7|8659.7|0
1617613500000|2021-04-05 09:05:00|8674.9|8662.9|8675.8|8663.8|8675.8|8663.8|8674.9|8662.9|0
1617613800000|2021-04-05 09:10:00|8675.4|8663.4|8675.8|8663.8|8675.8|8663.8|8674.4|8662.4|0
1617614100000|2021-04-05 09:15:00|8675.6|8663.6|8674.9|8662.9|8675.6|8663.6|8674.4|8662.4|0
1617614400000|2021-04-05 09:20:00|8675.4|8663.4|8675.4|8663.4|8676.3|8664.3|8675.4|8663.4|0
1617614700000|2021-04-05 09:25:00|8675.8|8663.8|8678.3|8666.3|8678.3|8666.3|8675.6|8663.6|0
1617615000000|2021-04-05 09:30:00|8678.8|8666.8|8679.2|8667.2|8680|8668|8678.8|8666.8|0
1617615300000|2021-04-05 09:35:00|8679.7|8667.7|8679.7|8667.7|8680.2|8668.2|8679.2|8667.2|0
1617615600000|2021-04-05 09:40:00|8680.2|8668.2|8680.2|8668.2|8681.2|8669.2|8680|8668|0
1617615900000|2021-04-05 09:45:00|8680.4|8668.4|8679.7|8667.7|8680.7|8668.7|8679.7|8667.7|0
1617616200000|2021-04-05 09:50:00|8679.2|8667.2|8679.7|8667.7|8679.7|8667.7|8678.8|8666.8|0
1617616500000|2021-04-05 09:55:00|8679.5|8667.5|8679.2|8667.2|8679.7|8667.7|8678.8|8666.8|0
1617616800000|2021-04-05 10:00:00|8679|8667|8676.7|8664.7|8679|8667|8676.7|8664.7|0
1617617100000|2021-04-05 10:05:00|8677.2|8665.2|8676.7|8664.7|8677.4|8665.4|8676.7|8664.7|0
1617617400000|2021-04-05 10:10:00|8676.2|8664.2|8677.2|8665.2|8677.2|8665.2|8676.2|8664.2|0
1617617700000|2021-04-05 10:15:00|8677.7|8665.7|8679.8|8667.8|8680.3|8668.3|8677.7|8665.7|0
1617618000000|2021-04-05 10:20:00|8679.3|8667.3|8680.3|8668.3|8680.8|8668.8|8678.8|8666.8|0
1617618300000|2021-04-05 10:25:00|8680.8|8668.8|8681.2|8669.2|8682.2|8670.2|8680.8|8668.8|0
1617618600000|2021-04-05 10:30:00|8681|8669|8682.3|8670.3|8682.7|8670.7|8680.8|8668.8|0
1617618900000|2021-04-05 10:35:00|8682.1|8670.1|8681.4|8669.4|8682.3|8670.3|8680.9|8668.9|0
1617619200000|2021-04-05 10:40:00|8681.9|8669.9|8681.4|8669.4|8682.4|8670.4|8680.9|8668.9|0
1617619500000|2021-04-05 10:45:00|8680.9|8668.9|8679.5|8667.5|8681.4|8669.4|8679.5|8667.5|0
1617619800000|2021-04-05 10:50:00|8679|8667|8680|8668|8680|8668|8678.5|8666.5|0
1617620100000|2021-04-05 10:55:00|8679.7|8667.7|8680.4|8668.4|8680.4|8668.4|8679.5|8667.5|0
1617620400000|2021-04-05 11:00:00|8680.2|8668.2|8680.4|8668.4|8680.4|8668.4|8678.5|8666.5|0
1617620700000|2021-04-05 11:05:00|8680.9|8668.9|8683.6|8671.6|8683.6|8671.6|8680.9|8668.9|0
1617621000000|2021-04-05 11:10:00|8683.2|8671.2|8685.6|8673.6|8685.6|8673.6|8682.7|8670.7|0
1617621300000|2021-04-05 11:15:00|8685.5|8673.5|8684.3|8672.3|8685.5|8673.5|8683.4|8671.4|0
1617621600000|2021-04-05 11:20:00|8684.6|8672.6|8684.8|8672.8|8685.8|8673.8|8684.3|8672.3|0
1617621900000|2021-04-05 11:25:00|8685.3|8673.3|8684.8|8672.8|8685.3|8673.3|8684.3|8672.3|0
1617622200000|2021-04-05 11:30:00|8684.3|8672.3|8683.9|8671.9|8684.3|8672.3|8682.9|8670.9|0
1617622500000|2021-04-05 11:35:00|8684.1|8672.1|8683.4|8671.4|8684.3|8672.3|8683.4|8671.4|0
1617622800000|2021-04-05 11:40:00|8683.9|8671.9|8681.4|8669.4|8684.3|8672.3|8680.9|8668.9|0
1617623100000|2021-04-05 11:45:00|8681.2|8669.2|8681.4|8669.4|8681.9|8669.9|8680.5|8668.5|0
1617623400000|2021-04-05 11:50:00|8681.9|8669.9|8681.4|8669.4|8682.4|8670.4|8680|8668|0
1617623700000|2021-04-05 11:55:00|8681.9|8669.9|8682.4|8670.4|8682.4|8670.4|8681.4|8669.4|0
1617624000000|2021-04-05 12:00:00|8682.9|8670.9|8683.4|8671.4|8683.4|8671.4|8681.4|8669.4|0
1617624300000|2021-04-05 12:05:00|8683.6|8671.6|8681.9|8669.9|8683.9|8671.9|8680.9|8668.9|0
1617624600000|2021-04-05 12:10:00|8682.2|8670.2|8680.5|8668.5|8682.2|8670.2|8680.5|8668.5|0
1617624900000|2021-04-05 12:15:00|8680.9|8668.9|8681.4|8669.4|8681.9|8669.9|8680.5|8668.5|0
1617625200000|2021-04-05 12:20:00|8680.9|8668.9|8682.9|8670.9|8682.9|8670.9|8680.5|8668.5|0
1617625500000|2021-04-05 12:25:00|8682.4|8670.4|8683.8|8671.8|8685.3|8673.3|8682.4|8670.4|0
1617625800000|2021-04-05 12:30:00|8683.4|8671.4|8684.8|8672.8|8684.8|8672.8|8683.4|8671.4|0
1617626100000|2021-04-05 12:35:00|8684.3|8672.3|8690.7|8678.7|8691.2|8679.2|8684.3|8672.3|0
1617626400000|2021-04-05 12:40:00|8691.2|8679.2|8691.7|8679.7|8691.7|8679.7|8690.3|8678.3|0
1617626700000|2021-04-05 12:45:00|8691.5|8679.5|8693.2|8681.2|8693.2|8681.2|8691.2|8679.2|0
1617627000000|2021-04-05 12:50:00|8693.4|8681.4|8692.7|8680.7|8693.7|8681.7|8692.2|8680.2|0
1617627300000|2021-04-05 12:55:00|8692.2|8680.2|8692.2|8680.2|8693.7|8681.7|8692.2|8680.2|0
1617627600000|2021-04-05 13:00:00|8692.7|8680.7|8690.7|8678.7|8693.2|8681.2|8690.7|8678.7|0
1617627900000|2021-04-05 13:05:00|8690.5|8678.5|8692.2|8680.2|8692.2|8680.2|8690.3|8678.3|0
1617628200000|2021-04-05 13:10:00|8692.7|8680.7|8692.7|8680.7|8692.7|8680.7|8692.2|8680.2|0
1617628500000|2021-04-05 13:15:00|8692.2|8680.2|8693.6|8681.6|8693.6|8681.6|8691.2|8679.2|0
1617628800000|2021-04-05 13:20:00|8693.2|8681.2|8693.5|8681.5|8693.6|8681.6|8692.7|8680.7|0
1617629100000|2021-04-05 13:25:00|8693|8681|8695|8683|8696.5|8684.5|8693|8681|0
1617629400000|2021-04-05 13:30:00|8695.5|8683.5|8708.2|8696.2|8710.2|8698.2|8693.1|8681.1|0
1617629700000|2021-04-05 13:35:00|8708.7|8696.7|8704.9|8692.9|8711.2|8699.2|8703.9|8691.9|0
1617630000000|2021-04-05 13:40:00|8705.4|8693.4|8705.9|8693.9|8707.8|8695.8|8703.9|8691.9|0
1617630300000|2021-04-05 13:45:00|8706.3|8694.3|8713|8701|8713.9|8701.9|8706.3|8694.3|0
1617630600000|2021-04-05 13:50:00|8712.5|8700.5|8713.9|8701.9|8715.8|8703.8|8711.5|8699.5|0
1617630900000|2021-04-05 13:55:00|8714.3|8702.3|8716.3|8704.3|8717.2|8705.2|8713.9|8701.9|0
1617631200000|2021-04-05 14:00:00|8717.2|8705.2|8716.6|8704.6|8719.2|8707.2|8709.9|8697.9|0
1617631500000|2021-04-05 14:05:00|8716.1|8704.1|8719.3|8707.3|8720.4|8708.4|8714.1|8702.1|0
1617631800000|2021-04-05 14:10:00|8718.8|8706.8|8719.5|8707.5|8721.2|8709.2|8717.1|8705.1|0
1617632100000|2021-04-05 14:15:00|8719.8|8707.8|8725.6|8713.6|8727.8|8715.8|8719.8|8707.8|0
1617632400000|2021-04-05 14:20:00|8725.7|8713.7|8724.6|8712.6|8727.6|8715.6|8722.7|8710.7|0
1617632700000|2021-04-05 14:25:00|8725.1|8713.1|8722.7|8710.7|8725.7|8713.7|8721.7|8709.7|0
1617633000000|2021-04-05 14:30:00|8723.2|8711.2|8727.7|8715.7|8728.1|8716.1|8722.7|8710.7|0
1617633300000|2021-04-05 14:35:00|8728.2|8716.2|8725.4|8713.4|8729.2|8717.2|8725.4|8713.4|0
1617633600000|2021-04-05 14:40:00|8725.8|8713.8|8730.2|8718.2|8730.6|8718.6|8725.8|8713.8|0
1617633900000|2021-04-05 14:45:00|8730.6|8718.6|8729.7|8717.7|8730.8|8718.8|8729.3|8717.3|0
1617634200000|2021-04-05 14:50:00|8730.2|8718.2|8722.2|8710.2|8730.2|8718.2|8722.2|8710.2|0
1617634500000|2021-04-05 14:55:00|8722.6|8710.6|8722|8710|8725.8|8713.8|8720.7|8708.7|0
1617634800000|2021-04-05 15:00:00|8722.5|8710.5|8723.4|8711.4|8723.4|8711.4|8719.1|8707.1|0
1617635100000|2021-04-05 15:05:00|8723.9|8711.9|8725.8|8713.8|8725.8|8713.8|8722.9|8710.9|0
1617635400000|2021-04-05 15:10:00|8726.3|8714.3|8726|8714|8728.7|8716.7|8725.3|8713.3|0
1617635700000|2021-04-05 15:15:00|8725.8|8713.8|8723.9|8711.9|8727.3|8715.3|8723.9|8711.9|0
1617636000000|2021-04-05 15:20:00|8724.3|8712.3|8720.8|8708.8|8724.3|8712.3|8718.9|8706.9|0
1617636300000|2021-04-05 15:25:00|8720.3|8708.3|8712.6|8700.6|8720.3|8708.3|8712.6|8700.6|0
1617636600000|2021-04-05 15:30:00|8712.8|8700.8|8718.9|8706.9|8719.4|8707.4|8712.6|8700.6|0
1617636900000|2021-04-05 15:35:00|8719.4|8707.4|8722.8|8710.8|8726.3|8714.3|8718.4|8706.4|0
1617637200000|2021-04-05 15:40:00|8723.3|8711.3|8716.2|8704.2|8724.3|8712.3|8715.2|8703.2|0
1617637500000|2021-04-05 15:45:00|8715.7|8703.7|8714.5|8702.5|8716.7|8704.7|8713.5|8701.5|0
1617637800000|2021-04-05 15:50:00|8715|8703|8713.1|8701.1|8715|8703|8712.1|8700.1|0
1617638100000|2021-04-05 15:55:00|8713.6|8701.6|8712.7|8700.7|8716|8704|8711.7|8699.7|0
1617638400000|2021-04-05 16:00:00|8712.2|8700.2|8713.7|8701.7|8716.1|8704.1|8712.2|8700.2|0
1617638700000|2021-04-05 16:05:00|8713.2|8701.2|8714.2|8702.2|8715.1|8703.1|8712.2|8700.2|0
1617639000000|2021-04-05 16:10:00|8714.6|8702.6|8713.7|8701.7|8715.1|8703.1|8713.2|8701.2|0
1617639300000|2021-04-05 16:15:00|8714.2|8702.2|8714.3|8702.3|8714.3|8702.3|8712.8|8700.8|0
1617639600000|2021-04-05 16:20:00|8714|8702|8716.2|8704.2|8716.2|8704.2|8713.8|8701.8|0
1617639900000|2021-04-05 16:25:00|8716.7|8704.7|8719.1|8707.1|8720.6|8708.6|8716.7|8704.7|0
1617640200000|2021-04-05 16:30:00|8719.6|8707.6|8723.1|8711.1|8724.1|8712.1|8718.6|8706.6|0
1617640500000|2021-04-05 16:35:00|8722.6|8710.6|8723.1|8711.1|8725.5|8713.5|8722.6|8710.6|0
1617640800000|2021-04-05 16:40:00|8722.6|8710.6|8719.7|8707.7|8723.6|8711.6|8718.7|8706.7|0
1617641100000|2021-04-05 16:45:00|8720.2|8708.2|8718.2|8706.2|8720.7|8708.7|8718.2|8706.2|0
1617641400000|2021-04-05 16:50:00|8717.8|8705.8|8711.3|8699.3|8718.2|8706.2|8711.3|8699.3|0
1617641700000|2021-04-05 16:55:00|8711.8|8699.8|8712.7|8700.7|8713.2|8701.2|8709.4|8697.4|0
1617642000000|2021-04-05 17:00:00|8712.3|8700.3|8715.6|8703.6|8716.1|8704.1|8711.8|8699.8|0
1617642300000|2021-04-05 17:05:00|8716.1|8704.1|8715.6|8703.6|8717.6|8705.6|8714.2|8702.2|0
1617642600000|2021-04-05 17:10:00|8716.1|8704.1|8712.7|8700.7|8716.1|8704.1|8712.3|8700.3|0
1617642900000|2021-04-05 17:15:00|8711.8|8699.8|8712.7|8700.7|8713.2|8701.2|8709.8|8697.8|0
1617643200000|2021-04-05 17:20:00|8712.3|8700.3|8711.3|8699.3|8713.7|8701.7|8711.3|8699.3|0
1617643500000|2021-04-05 17:25:00|8710.8|8698.8|8710.7|8698.7|8712.3|8700.3|8709.3|8697.3|0
1617643800000|2021-04-05 17:30:00|8711.2|8699.2|8713.7|8701.7|8714.6|8702.6|8710.7|8698.7|0
1617644100000|2021-04-05 17:35:00|8714.1|8702.1|8709.8|8697.8|8714.1|8702.1|8708.3|8696.3|0
1617644400000|2021-04-05 17:40:00|8709.3|8697.3|8707.8|8695.8|8709.8|8697.8|8707.8|8695.8|0
1617644700000|2021-04-05 17:45:00|8708.3|8696.3|8710.7|8698.7|8711.2|8699.2|8708.3|8696.3|0
1617645000000|2021-04-05 17:50:00|8710.3|8698.3|8705.5|8693.5|8710.7|8698.7|8705|8693|0
1617645300000|2021-04-05 17:55:00|8706|8694|8697.9|8685.9|8706|8694|8695|8683|0
1617645600000|2021-04-05 18:00:00|8697.4|8685.4|8693.4|8681.4|8697.9|8685.9|8693.4|8681.4|0
1617645900000|2021-04-05 18:05:00|8693.9|8681.9|8695.8|8683.8|8697.2|8685.2|8693.9|8681.9|0
1617646200000|2021-04-05 18:10:00|8696.2|8684.2|8695.8|8683.8|8696.7|8684.7|8694.8|8682.8|0
1617646500000|2021-04-05 18:15:00|8696.2|8684.2|8695.3|8683.3|8696.2|8684.2|8694.8|8682.8|0
1617646800000|2021-04-05 18:20:00|8695.8|8683.8|8695|8683|8696.4|8684.4|8693.8|8681.8|0
1617647100000|2021-04-05 18:25:00|8695.5|8683.5|8695.1|8683.1|8695.9|8683.9|8694|8682|0
1617647400000|2021-04-05 18:30:00|8695.6|8683.6|8697.6|8685.6|8698.5|8686.5|8695.6|8683.6|0
1617647700000|2021-04-05 18:35:00|8697.1|8685.1|8700.5|8688.5|8700.5|8688.5|8696.1|8684.1|0
1617648000000|2021-04-05 18:40:00|8700.9|8688.9|8698.6|8686.6|8703.4|8691.4|8696.6|8684.6|0
1617648300000|2021-04-05 18:45:00|8698.1|8686.1|8695.8|8683.8|8698.6|8686.6|8694.7|8682.7|0
1617648600000|2021-04-05 18:50:00|8696.3|8684.3|8693.8|8681.8|8697.2|8685.2|8690.9|8678.9|0
1617648900000|2021-04-05 18:55:00|8694.3|8682.3|8693.5|8681.5|8696.7|8684.7|8692.4|8680.4|0
1617649200000|2021-04-05 19:00:00|8694|8682|8688.9|8676.9|8695|8683|8687.7|8675.7|0
1617649500000|2021-04-05 19:05:00|8688.4|8676.4|8691.8|8679.8|8692.8|8680.8|8687.9|8675.9|0
1617649800000|2021-04-05 19:10:00|8692.3|8680.3|8692.8|8680.8|8693.3|8681.3|8691.8|8679.8|0
1617650100000|2021-04-05 19:15:00|8692.3|8680.3|8701|8689|8701|8689|8691.3|8679.3|0
1617650400000|2021-04-05 19:20:00|8700.5|8688.5|8696.7|8684.7|8701|8689|8696.7|8684.7|0
1617650700000|2021-04-05 19:25:00|8697.1|8685.1|8692.8|8680.8|8697.1|8685.1|8688.9|8676.9|0
1617651000000|2021-04-05 19:30:00|8693.3|8681.3|8689.9|8677.9|8693.3|8681.3|8689.4|8677.4|0
1617651300000|2021-04-05 19:35:00|8690.4|8678.4|8697.6|8685.6|8699.1|8687.1|8690.4|8678.4|0
1617651600000|2021-04-05 19:40:00|8698.1|8686.1|8698.6|8686.6|8699.6|8687.6|8690.9|8678.9|0
1617651900000|2021-04-05 19:45:00|8698.1|8686.1|8701|8689|8706.3|8694.3|8696.2|8684.2|0
1617652200000|2021-04-05 19:50:00|8700.5|8688.5|8706.3|8694.3|8707.8|8695.8|8694.7|8682.7|0
1617652500000|2021-04-05 19:55:00|8705.9|8693.9|8698.1|8686.1|8708.3|8696.3|8696.7|8684.7|0
1617652800000|2021-04-05 20:00:00|8698|8686|8699|8687|8700|8688|8694.8|8682.8|0
1617653100000|2021-04-05 20:05:00|8698.9|8686.9|8700.9|8688.9|8700.9|8688.9|8696.5|8684.5|0
1617653400000|2021-04-05 20:10:00|8701|8689|8700.7|8688.7|8702.9|8690.9|8700.3|8688.3|0
1617653700000|2021-04-05 20:15:00|8700.5|8688.5|8701.4|8689.4|8702|8690|8700.5|8688.5|0
1617654000000|2021-04-05 20:20:00|8701.6|8689.6|8699.9|8687.9|8701.6|8689.6|8699.3|8687.3|0
1617654300000|2021-04-05 20:25:00|8699.7|8687.7|8699.1|8687.1|8699.7|8687.7|8698.9|8686.9|0
1617654600000|2021-04-05 20:30:00|8699.2|8687.2|8701.6|8689.6|8702|8690|8699.2|8687.2|0
1617654900000|2021-04-05 20:35:00|8702|8690|8702.8|8690.8|8703.6|8691.6|8702|8690|0
1617655200000|2021-04-05 20:40:00|8703.2|8691.2|8703.2|8691.2|8703.6|8691.6|8702.1|8690.1|0
1617655500000|2021-04-05 20:45:00|8703.6|8691.6|8703.6|8691.6|8703.6|8691.6|8702.1|8690.1|0
1617655800000|2021-04-05 20:50:00|8703.2|8691.2|8703.2|8691.2|8704.1|8692.1|8702.1|8690.1|0
1617656100000|2021-04-05 20:55:00|8703.1|8691.1|8703.1|8691.1|8703.6|8691.6|8702.1|8690.1|0
1617656400000|2021-04-05 21:00:00|8703.3|8691.3|8702.2|8690.2|8703.3|8691.3|8701.6|8689.6|0
1617656700000|2021-04-05 21:05:00|8702|8690|8700.4|8688.4|8702.2|8690.2|8700.4|8688.4|0
1617657000000|2021-04-05 21:10:00|8700.2|8688.2|8701.2|8689.2|8701.2|8689.2|8700|8688|0
1617657300000|2021-04-05 21:15:00|8701|8689|8701|8689|8701|8689|8701|8689|0
1617657600000|2021-04-05 21:20:00|8700.6|8688.6|8703.2|8691.2|8703.2|8691.2|8700.6|8688.6|0
1617657900000|2021-04-05 21:25:00|8703.4|8691.4|8702.8|8690.8|8704|8692|8702.8|8690.8|0
1617658200000|2021-04-05 21:30:00|8703|8691|8702.6|8690.6|8703|8691|8702.2|8690.2|0
1617658500000|2021-04-05 21:35:00|8702.2|8690.2|8702.1|8690.1|8702.6|8690.6|8702.1|8690.1|0
1617658800000|2021-04-05 21:40:00|8702.3|8690.3|8702.1|8690.1|8702.3|8690.3|8702.1|8690.1|0
1617659100000|2021-04-05 21:45:00|8702.3|8690.3|8702.5|8690.5|8702.5|8690.5|8702.3|8690.3|0
1617659400000|2021-04-05 21:50:00|8702.3|8690.3|8701.9|8689.9|8702.5|8690.5|8701.9|8689.9|0
1617659700000|2021-04-05 21:55:00|8701.7|8689.7|8703.3|8691.3|8703.5|8691.5|8701.7|8689.7|0
1617660000000|2021-04-05 22:00:00|8703.6|8691.6|8702.5|8690.5|8705.2|8693.2|8702.1|8690.1|0
1617660300000|2021-04-05 22:05:00|8702.6|8690.6|8709.6|8697.6|8710.5|8698.5|8702.6|8690.6|0
1617660600000|2021-04-05 22:10:00|8709.7|8697.7|8710.4|8698.4|8711.1|8699.1|8709.7|8697.7|0
1617660900000|2021-04-05 22:15:00|8710.4|8698.4|8709.8|8697.8|8710.6|8698.6|8709.8|8697.8|0
1617661200000|2021-04-05 22:20:00|8709.7|8697.7|8710.2|8698.2|8710.2|8698.2|8708.7|8696.7|0
1617661500000|2021-04-05 22:25:00|8709.8|8697.8|8709.8|8697.8|8710.2|8698.2|8709.3|8697.3|0
1617661800000|2021-04-05 22:30:00|8709.6|8697.6|8708.2|8696.2|8709.6|8697.6|8707.3|8695.3|0
1617662100000|2021-04-05 22:35:00|8708.3|8696.3|8709.7|8697.7|8710.6|8698.6|8708.3|8696.3|0
1617662400000|2021-04-05 22:40:00|8709.8|8697.8|8712.6|8700.6|8713|8701|8709.7|8697.7|0
1617662700000|2021-04-05 22:45:00|8713|8701|8715.4|8703.4|8717.4|8705.4|8713|8701|0
1617663000000|2021-04-05 22:50:00|8715.5|8703.5|8713.9|8701.9|8715.7|8703.7|8713|8701|0
1617663300000|2021-04-05 22:55:00|8714.1|8702.1|8715.9|8703.9|8715.9|8703.9|8714.1|8702.1|0
1617663600000|2021-04-05 23:00:00|8715.8|8703.8|8716.3|8704.3|8717.8|8705.8|8715|8703|0
1617663900000|2021-04-05 23:05:00|8715.9|8703.9|8715.9|8703.9|8716.8|8704.8|8715.4|8703.4|0
1617664200000|2021-04-05 23:10:00|8716.3|8704.3|8715|8703|8716.3|8704.3|8714.4|8702.4|0
1617664500000|2021-04-05 23:15:00|8714.9|8702.9|8715.4|8703.4|8716.3|8704.3|8714.4|8702.4|0
1617664800000|2021-04-05 23:20:00|8715.5|8703.5|8715.4|8703.4|8715.9|8703.9|8715|8703|0
1617665100000|2021-04-05 23:25:00|8715.5|8703.5|8715.9|8703.9|8716.3|8704.3|8715.5|8703.5|0
1617665400000|2021-04-05 23:30:00|8715.8|8703.8|8715|8703|8715.8|8703.8|8714.4|8702.4|0
1617665700000|2021-04-05 23:35:00|8714.9|8702.9|8714.1|8702.1|8714.9|8702.9|8713.9|8701.9|0
1617666000000|2021-04-05 23:40:00|8714.2|8702.2|8706.9|8694.9|8714.4|8702.4|8706.7|8694.7|0
1617666300000|2021-04-05 23:45:00|8706.5|8694.5|8706|8694|8707.3|8695.3|8705.6|8693.6|0
1617666600000|2021-04-05 23:50:00|8706.1|8694.1|8706.5|8694.5|8706.9|8694.9|8704.9|8692.9|0
1617666900000|2021-04-05 23:55:00|8706.4|8694.4|8704.9|8692.9|8706.5|8694.5|8704.1|8692.1|0
1617667200000|2021-04-06 00:00:00|8705|8693|8702.8|8690.8|8706|8694|8700.9|8688.9|0
1617667500000|2021-04-06 00:05:00|8702.9|8690.9|8699.8|8687.8|8703.3|8691.3|8699.8|8687.8|0
1617667800000|2021-04-06 00:10:00|8700.4|8688.4|8694.5|8682.5|8700.9|8688.9|8694.5|8682.5|0
1617668100000|2021-04-06 00:15:00|8694.7|8682.7|8682.5|8670.5|8694.9|8682.9|8658.6|8646.6|0
1617668400000|2021-04-06 00:20:00|8682.4|8670.4|8674|8662|8682.5|8670.5|8674|8662|0
1617668700000|2021-04-06 00:25:00|8674.1|8662.1|8671.8|8659.8|8676.2|8664.2|8671.8|8659.8|0
1617669000000|2021-04-06 00:30:00|8671.7|8659.7|8669.8|8657.8|8671.7|8659.7|8667.5|8655.5|0
1617669300000|2021-04-06 00:35:00|8669.7|8657.7|8674|8662|8674|8662|8667.7|8655.7|0
1617669600000|2021-04-06 00:40:00|8673.9|8661.9|8677.9|8665.9|8677.9|8665.9|8671.8|8659.8|0
1617669900000|2021-04-06 00:45:00|8677.5|8665.5|8680.1|8668.1|8680.1|8668.1|8676.8|8664.8|0
1617670200000|2021-04-06 00:50:00|8680.2|8668.2|8680.3|8668.3|8680.3|8668.3|8678|8666|0
1617670500000|2021-04-06 00:55:00|8680.2|8668.2|8680.2|8668.2|8680.3|8668.3|8678.2|8666.2|0
1617670800000|2021-04-06 01:00:00|8680.3|8668.3|8678.3|8666.3|8680.4|8668.4|8678.3|8666.3|0
1617671100000|2021-04-06 01:05:00|8679|8667|8675.9|8663.9|8680.4|8668.4|8673.8|8661.8|0
1617671400000|2021-04-06 01:10:00|8676|8664|8673.9|8661.9|8676|8664|8673.8|8661.8|0
1617671700000|2021-04-06 01:15:00|8673.8|8661.8|8671.7|8659.7|8673.9|8661.9|8671.7|8659.7|0
1617672000000|2021-04-06 01:20:00|8671.8|8659.8|8671.7|8659.7|8671.8|8659.8|8671.7|8659.7|0
1617672300000|2021-04-06 01:25:00|8671.8|8659.8|8669.6|8657.6|8671.8|8659.8|8669.6|8657.6|0
1617672600000|2021-04-06 01:30:00|8669.7|8657.7|8667.6|8655.6|8669.8|8657.8|8667.6|8655.6|0
1617672900000|2021-04-06 01:35:00|8667.7|8655.7|8667.5|8655.5|8669.8|8657.8|8667.5|8655.5|0
1617673200000|2021-04-06 01:40:00|8667.1|8655.1|8665.5|8653.5|8667.6|8655.6|8665.4|8653.4|0
1617673500000|2021-04-06 01:45:00|8665.6|8653.6|8665.5|8653.5|8665.6|8653.6|8665.5|8653.5|0
1617673800000|2021-04-06 01:50:00|8665.6|8653.6|8661.3|8649.3|8665.6|8653.6|8661.2|8649.2|0
1617674100000|2021-04-06 01:55:00|8660.9|8648.9|8661.2|8649.2|8661.3|8649.3|8657|8645|0
1617674400000|2021-04-06 02:00:00|8661.3|8649.3|8661.2|8649.2|8661.3|8649.3|8660.2|8648.2|0
1617674700000|2021-04-06 02:05:00|8660.8|8648.8|8657|8645|8661.2|8649.2|8657|8645|0
1617675000000|2021-04-06 02:10:00|8657.8|8645.8|8659.1|8647.1|8659.1|8647.1|8656.9|8644.9|0
1617675300000|2021-04-06 02:15:00|8658.5|8646.5|8661|8649|8661|8649|8656.7|8644.7|0
1617675600000|2021-04-06 02:20:00|8661.1|8649.1|8658.8|8646.8|8661.1|8649.1|8658.8|8646.8|0
1617675900000|2021-04-06 02:25:00|8658.9|8646.9|8658.9|8646.9|8658.9|8646.9|8656.7|8644.7|0
1617676200000|2021-04-06 02:30:00|8658.8|8646.8|8659.2|8647.2|8659.2|8647.2|8657|8645|0
1617676500000|2021-04-06 02:35:00|8659.1|8647.1|8658.1|8646.1|8659.2|8647.2|8657|8645|0
1617676800000|2021-04-06 02:40:00|8657.7|8645.7|8659.2|8647.2|8659.2|8647.2|8654.9|8642.9|0
1617677100000|2021-04-06 02:45:00|8659.1|8647.1|8659.3|8647.3|8659.3|8647.3|8657.1|8645.1|0
1617677400000|2021-04-06 02:50:00|8659.2|8647.2|8659.2|8647.2|8659.3|8647.3|8657.1|8645.1|0
1617677700000|2021-04-06 02:55:00|8658.8|8646.8|8659.3|8647.3|8659.3|8647.3|8657.1|8645.1|0
1617678000000|2021-04-06 03:00:00|8659.4|8647.4|8657.2|8645.2|8659.4|8647.4|8657.2|8645.2|0
1617678300000|2021-04-06 03:05:00|8656.4|8644.4|8655.2|8643.2|8657.3|8645.3|8655.1|8643.1|0
1617678600000|2021-04-06 03:10:00|8656|8644|8655.1|8643.1|8657.3|8645.3|8655.1|8643.1|0
1617678900000|2021-04-06 03:15:00|8655.2|8643.2|8655.1|8643.1|8655.2|8643.2|8652.9|8640.9|0
1617679200000|2021-04-06 03:20:00|8654|8642|8653|8641|8655.1|8643.1|8653|8641|0
1617679500000|2021-04-06 03:25:00|8653.1|8641.1|8651.7|8639.7|8653.1|8641.1|8650.9|8638.9|0
1617679800000|2021-04-06 03:30:00|8651.3|8639.3|8645.3|8633.3|8651.7|8639.7|8643.2|8631.2|0
1617680100000|2021-04-06 03:35:00|8645.4|8633.4|8643.3|8631.3|8645.4|8633.4|8643.2|8631.2|0
1617680400000|2021-04-06 03:40:00|8642.9|8630.9|8645.4|8633.4|8645.4|8633.4|8641.1|8629.1|0
1617680700000|2021-04-06 03:45:00|8645|8633|8645.5|8633.5|8645.5|8633.5|8643.3|8631.3|0
1617681000000|2021-04-06 03:50:00|8645.1|8633.1|8645.5|8633.5|8645.5|8633.5|8643.4|8631.4|0
1617681300000|2021-04-06 03:55:00|8645.6|8633.6|8645.6|8633.6|8647.7|8635.7|8645.6|8633.6|0
1617681600000|2021-04-06 04:00:00|8646.4|8634.4|8643.6|8631.6|8647.7|8635.7|8643.5|8631.5|0
1617681900000|2021-04-06 04:05:00|8643.2|8631.2|8643.6|8631.6|8643.6|8631.6|8641.5|8629.5|0
1617682200000|2021-04-06 04:10:00|8643.7|8631.7|8643.7|8631.7|8643.7|8631.7|8641.5|8629.5|0
1617682500000|2021-04-06 04:15:00|8643.6|8631.6|8643.4|8631.4|8643.6|8631.6|8641.3|8629.3|0
1617682800000|2021-04-06 04:20:00|8643.1|8631.1|8643.6|8631.6|8643.6|8631.6|8642.4|8630.4|0
1617683100000|2021-04-06 04:25:00|8643.5|8631.5|8643.8|8631.8|8643.8|8631.8|8643.5|8631.5|0
1617683400000|2021-04-06 04:30:00|8643.9|8631.9|8645.9|8633.9|8646|8634|8643.8|8631.8|0
1617683700000|2021-04-06 04:35:00|8646|8634|8645.9|8633.9|8646|8634|8645.9|8633.9|0
1617684000000|2021-04-06 04:40:00|8643.8|8631.8|8645.8|8633.8|8645.9|8633.9|8643.7|8631.7|0
1617684300000|2021-04-06 04:45:00|8645|8633|8643.8|8631.8|8645.8|8633.8|8643.7|8631.7|0
1617684600000|2021-04-06 04:50:00|8643.7|8631.7|8643.6|8631.6|8643.8|8631.8|8643.6|8631.6|0
1617684900000|2021-04-06 04:55:00|8643.2|8631.2|8643.6|8631.6|8643.6|8631.6|8641.5|8629.5|0
1617685200000|2021-04-06 05:00:00|8643.2|8631.2|8641.5|8629.5|8643.2|8631.2|8640.4|8628.4|0
1617685500000|2021-04-06 05:05:00|8641.3|8629.3|8639|8627|8641.3|8629.3|8638.9|8626.9|0
1617685800000|2021-04-06 05:10:00|8640|8628|8639.1|8627.1|8641.2|8629.2|8639|8627|0
1617686100000|2021-04-06 05:15:00|8639|8627|8638.8|8626.8|8639.1|8627.1|8637|8625|0
1617686400000|2021-04-06 05:20:00|8638.7|8626.7|8638.9|8626.9|8640.9|8628.9|8638.7|8626.7|0
1617686700000|2021-04-06 05:25:00|8639.4|8627.4|8643.8|8631.8|8645.9|8633.9|8639.4|8627.4|0
1617687000000|2021-04-06 05:30:00|8644.6|8632.6|8644.2|8632.2|8648|8636|8643.7|8631.7|0
1617687300000|2021-04-06 05:35:00|8644.3|8632.3|8645.5|8633.5|8646.4|8634.4|8644.2|8632.2|0
1617687600000|2021-04-06 05:40:00|8644.7|8632.7|8643.4|8631.4|8644.7|8632.7|8641.4|8629.4|0
1617687900000|2021-04-06 05:45:00|8643.5|8631.5|8647.8|8635.8|8647.8|8635.8|8643.5|8631.5|0
1617688200000|2021-04-06 05:50:00|8647|8635|8654.1|8642.1|8654.1|8642.1|8645.7|8633.7|0
1617688500000|2021-04-06 05:55:00|8654.5|8642.5|8658.2|8646.2|8658.3|8646.3|8654.1|8642.1|0
1617688800000|2021-04-06 06:00:00|8659.1|8647.1|8649|8644|8659.2|8647.2|8637.5|8632.5|107
1617689100000|2021-04-06 06:05:00|8649.5|8644.5|8652|8647|8653.5|8648.5|8648|8643|32
1617689400000|2021-04-06 06:10:00|8652.5|8647.5|8647.5|8642.5|8652.5|8647.5|8645|8640|42
1617689700000|2021-04-06 06:15:00|8647|8642|8652|8647|8652|8647|8647|8642|33
1617690000000|2021-04-06 06:20:00|8652.5|8647.5|8654.5|8649.5|8655|8650|8648.5|8643.5|32
1617690300000|2021-04-06 06:25:00|8654|8649|8661.5|8656.5|8661.5|8656.5|8654|8649|36
1617690600000|2021-04-06 06:30:00|8661|8656|8660.5|8655.5|8661.5|8656.5|8657|8652|25
1617690900000|2021-04-06 06:35:00|8661|8656|8661.5|8656.5|8666|8661|8659|8654|18
1617691200000|2021-04-06 06:40:00|8662|8657|8664.5|8659.5|8665|8660|8662|8657|8
1617691500000|2021-04-06 06:45:00|8665|8660|8668.5|8663.5|8668.5|8663.5|8665|8660|25
1617691800000|2021-04-06 06:50:00|8669|8664|8672.5|8667.5|8673|8668|8669|8664|12
1617692100000|2021-04-06 06:55:00|8673|8668|8669|8664|8673|8668|8662.5|8657.5|124
1617692400000|2021-04-06 07:00:00|8668|8663|8656|8651|8686.5|8681.5|8654|8649|837
1617692700000|2021-04-06 07:05:00|8655.5|8650.5|8678|8673|8679|8674|8628.5|8623.5|1157
1617693000000|2021-04-06 07:10:00|8677.5|8672.5|8666|8661|8678|8673|8662.5|8657.5|409
1617693300000|2021-04-06 07:15:00|8669|8664|8667|8662|8678|8673|8666.5|8661.5|192
1617693600000|2021-04-06 07:20:00|8667.5|8662.5|8671|8666|8674.5|8669.5|8664.5|8659.5|289
1617693900000|2021-04-06 07:25:00|8671.5|8666.5|8670.5|8665.5|8683|8678|8666.5|8661.5|190
1617694200000|2021-04-06 07:30:00|8670|8665|8671.5|8666.5|8677|8672|8667|8662|118
1617694500000|2021-04-06 07:35:00|8672|8667|8693|8688|8693.5|8688.5|8669.5|8664.5|105
1617694800000|2021-04-06 07:40:00|8692.4|8687.4|8690.9|8685.9|8693.4|8688.4|8687.9|8682.9|167
1617695100000|2021-04-06 07:45:00|8691.4|8686.4|8673.4|8668.4|8691.9|8686.9|8672.4|8667.4|214
1617695400000|2021-04-06 07:50:00|8672.9|8667.9|8673.9|8668.9|8675.9|8670.9|8667.9|8662.9|153
1617695700000|2021-04-06 07:55:00|8673.4|8668.4|8659.4|8654.4|8675.9|8670.9|8655.9|8650.9|141
1617696000000|2021-04-06 08:00:00|8659.9|8654.9|8661.4|8656.4|8664.9|8659.9|8655.9|8650.9|134
1617696300000|2021-04-06 08:05:00|8660.9|8655.9|8668.4|8663.4|8670.4|8665.4|8660.4|8655.4|86
1617696600000|2021-04-06 08:10:00|8665.9|8660.9|8651.4|8646.4|8666.9|8661.9|8650.9|8645.9|73
1617696900000|2021-04-06 08:15:00|8650.9|8645.9|8639.9|8634.9|8651.4|8646.4|8638.4|8633.4|115
1617697200000|2021-04-06 08:20:00|8639.4|8634.4|8641.4|8636.4|8641.4|8636.4|8634.4|8629.4|134
1617697500000|2021-04-06 08:25:00|8641.9|8636.9|8637.9|8632.9|8643.4|8638.4|8632.4|8627.4|109
1617697800000|2021-04-06 08:30:00|8638.4|8633.4|8647.4|8642.4|8649.4|8644.4|8638.4|8633.4|115
1617698100000|2021-04-06 08:35:00|8647.9|8642.9|8657.4|8652.4|8658.4|8653.4|8645.4|8640.4|158
1617698400000|2021-04-06 08:40:00|8658.4|8653.4|8667.9|8662.9|8669.4|8664.4|8658.4|8653.4|205
1617698700000|2021-04-06 08:45:00|8666.9|8661.9|8665.4|8660.4|8672.4|8667.4|8663.4|8658.4|123
1617699000000|2021-04-06 08:50:00|8664.9|8659.9|8659.9|8654.9|8664.9|8659.9|8658.9|8653.9|132
1617699300000|2021-04-06 08:55:00|8660.4|8655.4|8652.4|8647.4|8662.9|8657.9|8648.4|8643.4|130
1617699600000|2021-04-06 09:00:00|8649.9|8644.9|8649.9|8644.9|8654.9|8649.9|8646.9|8641.9|85
1617699900000|2021-04-06 09:05:00|8650.4|8645.4|8641.4|8636.4|8652.9|8647.9|8640.4|8635.4|152
1617700200000|2021-04-06 09:10:00|8639.9|8634.9|8644.9|8639.9|8647.4|8642.4|8637.4|8632.4|127
1617700500000|2021-04-06 09:15:00|8645.4|8640.4|8653.9|8648.9|8654.4|8649.4|8644.9|8639.9|89
1617700800000|2021-04-06 09:20:00|8653.4|8648.4|8650.9|8645.9|8656.9|8651.9|8647.9|8642.9|45
1617701100000|2021-04-06 09:25:00|8650.4|8645.4|8645.4|8640.4|8650.9|8645.9|8645.4|8640.4|28
1617701400000|2021-04-06 09:30:00|8644.4|8639.4|8644.9|8639.9|8645.9|8640.9|8640.9|8635.9|41
1617701700000|2021-04-06 09:35:00|8644.4|8639.4|8655.4|8650.4|8656.9|8651.9|8642.9|8637.9|36
1617702000000|2021-04-06 09:40:00|8655.9|8650.9|8650.9|8645.9|8657.4|8652.4|8650.9|8645.9|78
1617702300000|2021-04-06 09:45:00|8651.4|8646.4|8663.9|8658.9|8667.4|8662.4|8651.4|8646.4|55
1617702600000|2021-04-06 09:50:00|8663.4|8658.4|8654.9|8649.9|8668.9|8663.9|8652.4|8647.4|82
1617702900000|2021-04-06 09:55:00|8655.4|8650.4|8660.9|8655.9|8662.4|8657.4|8654.9|8649.9|37
1617703200000|2021-04-06 10:00:00|8661.4|8656.4|8663.9|8658.9|8672.9|8667.9|8660.4|8655.4|63
1617703500000|2021-04-06 10:05:00|8663.4|8658.4|8659.9|8654.9|8663.9|8658.9|8656.9|8651.9|61
1617703800000|2021-04-06 10:10:00|8660.4|8655.4|8656.9|8651.9|8663.9|8658.9|8656.4|8651.4|48
1617704100000|2021-04-06 10:15:00|8654.9|8649.9|8650.9|8645.9|8654.9|8649.9|8647.4|8642.4|33
1617704400000|2021-04-06 10:20:00|8651.4|8646.4|8646.9|8641.9|8651.4|8646.4|8646.9|8641.9|15
1617704700000|2021-04-06 10:25:00|8647.4|8642.4|8647.4|8642.4|8647.4|8642.4|8642.4|8637.4|30
1617705000000|2021-04-06 10:30:00|8647.9|8642.9|8653.9|8648.9|8654.9|8649.9|8643.4|8638.4|59
1617705300000|2021-04-06 10:35:00|8654.4|8649.4|8655.4|8650.4|8656.9|8651.9|8652.4|8647.4|24
1617705600000|2021-04-06 10:40:00|8655.9|8650.9|8650.9|8645.9|8655.9|8650.9|8649.9|8644.9|13
1617705900000|2021-04-06 10:45:00|8651.4|8646.4|8655.9|8650.9|8655.9|8650.9|8650.4|8645.4|23
1617706200000|2021-04-06 10:50:00|8655.4|8650.4|8659.9|8654.9|8660.4|8655.4|8652.9|8647.9|20
1617706500000|2021-04-06 10:55:00|8659.4|8654.4|8660.9|8655.9|8662.4|8657.4|8658.4|8653.4|20
1617706800000|2021-04-06 11:00:00|8661.4|8656.4|8654.4|8649.4|8662.9|8657.9|8652.4|8647.4|33
1617707100000|2021-04-06 11:05:00|8654.9|8649.9|8657.4|8652.4|8659.4|8654.4|8654.9|8649.9|41
1617707400000|2021-04-06 11:10:00|8657.9|8652.9|8659.4|8654.4|8660.4|8655.4|8656.9|8651.9|82
1617707700000|2021-04-06 11:15:00|8660.4|8655.4|8665.9|8660.9|8666.4|8661.4|8658.9|8653.9|45
1617708000000|2021-04-06 11:20:00|8666.4|8661.4|8670.9|8665.9|8671.9|8666.9|8665.9|8660.9|24
1617708300000|2021-04-06 11:25:00|8670.4|8665.4|8665.9|8660.9|8670.9|8665.9|8662.9|8657.9|42
1617708600000|2021-04-06 11:30:00|8665.4|8660.4|8663.4|8658.4|8665.4|8660.4|8660.4|8655.4|16
1617708900000|2021-04-06 11:35:00|8664.4|8659.4|8664.9|8659.9|8665.9|8660.9|8660.4|8655.4|38
1617709200000|2021-04-06 11:40:00|8664.4|8659.4|8663.4|8658.4|8664.4|8659.4|8661.4|8656.4|12
1617709500000|2021-04-06 11:45:00|8662.9|8657.9|8661.4|8656.4|8663.4|8658.4|8658.9|8653.9|14
1617709800000|2021-04-06 11:50:00|8660.9|8655.9|8657.4|8652.4|8661.4|8656.4|8656.9|8651.9|17
1617710100000|2021-04-06 11:55:00|8656.9|8651.9|8659.4|8654.4|8661.4|8656.4|8655.9|8650.9|19
1617710400000|2021-04-06 12:00:00|8658.9|8653.9|8656.4|8651.4|8659.9|8654.9|8654.4|8649.4|22
1617710700000|2021-04-06 12:05:00|8655.9|8650.9|8656.4|8651.4|8659.4|8654.4|8653.9|8648.9|11
1617711000000|2021-04-06 12:10:00|8656.9|8651.9|8653.4|8648.4|8657.4|8652.4|8652.4|8647.4|33
1617711300000|2021-04-06 12:15:00|8652.9|8647.9|8653.4|8648.4|8656.4|8651.4|8651.9|8646.9|41
1617711600000|2021-04-06 12:20:00|8652.9|8647.9|8652.4|8647.4|8653.9|8648.9|8649.4|8644.4|53
1617711900000|2021-04-06 12:25:00|8651.4|8646.4|8654.4|8649.4|8654.4|8649.4|8649.9|8644.9|35
1617712200000|2021-04-06 12:30:00|8653.9|8648.9|8657.9|8652.9|8658.4|8653.4|8653.4|8648.4|52
1617712500000|2021-04-06 12:35:00|8658.4|8653.4|8649.4|8644.4|8658.4|8653.4|8647.9|8642.9|55
1617712800000|2021-04-06 12:40:00|8648.9|8643.9|8650.4|8645.4|8650.9|8645.9|8645.9|8640.9|61
1617713100000|2021-04-06 12:45:00|8649.9|8644.9|8644.4|8639.4|8653.9|8648.9|8643.4|8638.4|41
1617713400000|2021-04-06 12:50:00|8643.9|8638.9|8639.4|8634.4|8643.9|8638.9|8637.9|8632.9|62
1617713700000|2021-04-06 12:55:00|8638.9|8633.9|8633.9|8628.9|8641.4|8636.4|8631.9|8626.9|80
1617714000000|2021-04-06 13:00:00|8634.4|8629.4|8634.9|8629.9|8637.4|8632.4|8631.4|8626.4|122
1617714300000|2021-04-06 13:05:00|8635.9|8630.9|8635.9|8630.9|8639.9|8634.9|8634.9|8629.9|55
1617714600000|2021-04-06 13:10:00|8635.4|8630.4|8632.9|8627.9|8635.4|8630.4|8631.4|8626.4|49
1617714900000|2021-04-06 13:15:00|8632.4|8627.4|8629.4|8624.4|8632.9|8627.9|8627.9|8622.9|47
1617715200000|2021-04-06 13:20:00|8629.9|8624.9|8625.4|8620.4|8632.4|8627.4|8625.4|8620.4|28
1617715500000|2021-04-06 13:25:00|8624.9|8619.9|8622.9|8617.9|8627.9|8622.9|8622.4|8617.4|47
1617715800000|2021-04-06 13:30:00|8623.4|8618.4|8629.4|8624.4|8629.9|8624.9|8622.9|8617.9|194
1617716100000|2021-04-06 13:35:00|8629.9|8624.9|8624.4|8619.4|8635.9|8630.9|8623.4|8618.4|124
1617716400000|2021-04-06 13:40:00|8621.9|8616.9|8621.4|8616.4|8624.4|8619.4|8616.4|8611.4|163
1617716700000|2021-04-06 13:45:00|8621.9|8616.9|8627.4|8622.4|8630.4|8625.4|8617.9|8612.9|55
1617717000000|2021-04-06 13:50:00|8625.9|8620.9|8631.4|8626.4|8634.4|8629.4|8624.4|8619.4|58
1617717300000|2021-04-06 13:55:00|8630.9|8625.9|8630.4|8625.4|8634.4|8629.4|8626.9|8621.9|75
1617717600000|2021-04-06 14:00:00|8630.9|8625.9|8631.4|8626.4|8635.9|8630.9|8625.9|8620.9|104
1617717900000|2021-04-06 14:05:00|8631.9|8626.9|8625.9|8620.9|8633.4|8628.4|8620.4|8615.4|114
1617718200000|2021-04-06 14:10:00|8625.7|8620.7|8639.2|8634.2|8639.7|8634.7|8625.7|8620.7|123
1617718500000|2021-04-06 14:15:00|8639.7|8634.7|8638.2|8633.2|8641.7|8636.7|8633.7|8628.7|82
1617718800000|2021-04-06 14:20:00|8638.7|8633.7|8635.7|8630.7|8643.2|8638.2|8635.7|8630.7|92
1617719100000|2021-04-06 14:25:00|8636.2|8631.2|8636.2|8631.2|8643.7|8638.7|8636.2|8631.2|83
1617719400000|2021-04-06 14:30:00|8636.7|8631.7|8636.7|8631.7|8639.2|8634.2|8626.2|8621.2|140
1617719700000|2021-04-06 14:35:00|8637.2|8632.2|8644.7|8639.7|8644.7|8639.7|8634.2|8629.2|53
1617720000000|2021-04-06 14:40:00|8645.2|8640.2|8641.2|8636.2|8647.7|8642.7|8640.2|8635.2|101
1617720300000|2021-04-06 14:45:00|8641.7|8636.7|8645.2|8640.2|8649.2|8644.2|8638.7|8633.7|62
1617720600000|2021-04-06 14:50:00|8644.7|8639.7|8648.7|8643.7|8651.2|8646.2|8642.2|8637.2|47
1617720900000|2021-04-06 14:55:00|8649.2|8644.2|8652.2|8647.2|8654.7|8649.7|8647.7|8642.7|60
1617721200000|2021-04-06 15:00:00|8651.2|8646.2|8647.2|8642.2|8651.7|8646.7|8646.2|8641.2|100
1617721500000|2021-04-06 15:05:00|8647.7|8642.7|8644.2|8639.2|8648.2|8643.2|8642.7|8637.7|68
1617721800000|2021-04-06 15:10:00|8643.7|8638.7|8641.2|8636.2|8646.2|8641.2|8641.2|8636.2|61
1617722100000|2021-04-06 15:15:00|8641.7|8636.7|8644.2|8639.2|8647.2|8642.2|8641.2|8636.2|83
1617722400000|2021-04-06 15:20:00|8644.7|8639.7|8635.2|8630.2|8645.2|8640.2|8633.7|8628.7|84
1617722700000|2021-04-06 15:25:00|8635.7|8630.7|8643.2|8638.2|8643.7|8638.7|8635.7|8630.7|265
1617723000000|2021-04-06 15:30:00|8644.2|8637.2|8637.2|8631.2|8646.2|8639.2|8629.2|8622.2|647
1617723300000|2021-04-06 15:35:00|8638.2|8630.2|8643.2|8637.2|8646.2|8640.2|8635.2|8629.2|165
1617723600000|2021-04-06 15:40:00|8644.2|8638.2|8641.2|8634.2|8645.2|8638.2|8641.2|8634.2|25
1617723900000|2021-04-06 15:45:00|8642.2|8635.2|8646.2|8640.2|8647.2|8640.2|8642.2|8635.2|13
1617724200000|2021-04-06 15:50:00|8647.2|8639.2|8645.2|8639.2|8647.2|8640.2|8645.2|8638.2|11
1617724500000|2021-04-06 15:55:00|8644.2|8638.2|8648.2|8641.2|8648.2|8641.2|8643.2|8637.2|14
1617724800000|2021-04-06 16:00:00|8649.2|8642.2|8650.2|8644.2|8650.2|8644.2|8647.2|8641.2|8
1617725100000|2021-04-06 16:05:00|8651.2|8645.2|8652.2|8644.2|8654.2|8648.2|8649.2|8642.2|91
1617725400000|2021-04-06 16:10:00|8651.2|8645.2|8651.2|8644.2|8651.2|8646.2|8650.2|8644.2|5
1617725700000|2021-04-06 16:15:00|8650.2|8643.2|8651.2|8644.2|8653.2|8646.2|8650.2|8643.2|13
1617726000000|2021-04-06 16:20:00|8650.2|8643.2|8649.2|8642.2|8651.2|8644.2|8649.2|8642.2|2
1617726300000|2021-04-06 16:25:00|8648.2|8643.2|8649.2|8642.2|8649.2|8643.2|8647.2|8641.2|5
1617726600000|2021-04-06 16:30:00|8648.2|8641.2|8646.2|8639.2|8648.2|8641.2|8645.2|8639.2|3
1617726900000|2021-04-06 16:35:00|8645.2|8640.2|8645.2|8639.2|8647.2|8641.2|8645.2|8638.2|1
1617727200000|2021-04-06 16:40:00|8646.2|8638.2|8645.2|8639.2|8647.2|8641.2|8645.2|8638.2|8
1617727500000|2021-04-06 16:45:00|8644.2|8638.2|8643.2|8636.2|8645.2|8639.2|8642.2|8635.2|9
1617727800000|2021-04-06 16:50:00|8644.2|8637.2|8646.2|8639.2|8646.2|8639.2|8643.2|8637.2|3
1617728100000|2021-04-06 16:55:00|8645.2|8638.2|8645.2|8638.2|8646.2|8639.2|8643.2|8636.2|7
1617728400000|2021-04-06 17:00:00|8646.2|8637.2|8644.2|8636.2|8646.2|8639.2|8644.2|8636.2|3
1617728700000|2021-04-06 17:05:00|8645.2|8637.2|8635.2|8628.2|8645.2|8637.2|8635.2|8628.2|8
1617729000000|2021-04-06 17:10:00|8634.2|8627.2|8635.2|8627.2|8638.2|8631.2|8633.2|8625.2|12
1617729300000|2021-04-06 17:15:00|8636.2|8628.2|8635.2|8628.2|8638.2|8631.2|8634.2|8626.2|4
1617729600000|2021-04-06 17:20:00|8634.2|8626.2|8632.2|8624.2|8635.2|8627.2|8632.2|8624.2|5
1617729900000|2021-04-06 17:25:00|8633.2|8625.2|8629.2|8621.2|8633.2|8625.2|8627.2|8620.2|10
1617730200000|2021-04-06 17:30:00|8628.2|8620.2|8630.2|8622.2|8632.2|8625.2|8626.2|8618.2|27
1617730500000|2021-04-06 17:35:00|8631.2|8623.2|8634.2|8626.2|8634.2|8626.2|8629.2|8621.2|3
1617730800000|2021-04-06 17:40:00|8635.2|8627.2|8633.2|8626.2|8636.2|8629.2|8632.2|8625.2|1
1617731100000|2021-04-06 17:45:00|8632.2|8625.2|8635.2|8627.2|8639.2|8631.2|8631.2|8624.2|15
1617731400000|2021-04-06 17:50:00|8634.2|8628.2|8637.2|8629.2|8637.2|8629.2|8634.2|8627.2|3
1617731700000|2021-04-06 17:55:00|8636.2|8628.2|8636.3|8624.3|8638.2|8629.2|8626.2|8617.2|19
1617732000000|2021-04-06 18:00:00|8636.4|8624.4|8642.4|8630.4|8642.4|8630.4|8636.2|8624.2|0
1617732300000|2021-04-06 18:05:00|8642.3|8630.3|8642.1|8630.1|8642.3|8630.3|8640.1|8628.1|0
1617732600000|2021-04-06 18:10:00|8642.2|8630.2|8640.4|8628.4|8642.5|8630.5|8640.2|8628.2|0
1617732900000|2021-04-06 18:15:00|8640.5|8628.5|8636.5|8624.5|8640.5|8628.5|8636.5|8624.5|0
1617733200000|2021-04-06 18:20:00|8636.4|8624.4|8638.5|8626.5|8638.5|8626.5|8634.4|8622.4|0
1617733500000|2021-04-06 18:25:00|8638.4|8626.4|8638.4|8626.4|8638.5|8626.5|8638.3|8626.3|0
1617733800000|2021-04-06 18:30:00|8638.3|8626.3|8636.1|8624.1|8638.4|8626.4|8636.1|8624.1|0
1617734100000|2021-04-06 18:35:00|8636|8624|8633.9|8621.9|8636|8624|8631.6|8619.6|0
1617734400000|2021-04-06 18:40:00|8634|8622|8636.3|8624.3|8636.6|8624.6|8633.9|8621.9|0
1617734700000|2021-04-06 18:45:00|8636.2|8624.2|8638.8|8626.8|8638.9|8626.9|8634.2|8622.2|0
1617735000000|2021-04-06 18:50:00|8638.7|8626.7|8634.6|8622.6|8638.7|8626.7|8634.2|8622.2|0
1617735300000|2021-04-06 18:55:00|8634.7|8622.7|8634.5|8622.5|8637.1|8625.1|8632.7|8620.7|0
1617735600000|2021-04-06 19:00:00|8634.6|8622.6|8627.5|8615.5|8634.8|8622.8|8625.6|8613.6|0
1617735900000|2021-04-06 19:05:00|8627.6|8615.6|8627|8615|8630.8|8618.8|8626.9|8614.9|0
1617736200000|2021-04-06 19:10:00|8627.2|8615.2|8630|8618|8631.1|8619.1|8627|8615|0
1617736500000|2021-04-06 19:15:00|8629.9|8617.9|8634.3|8622.3|8634.4|8622.4|8629.5|8617.5|0
1617736800000|2021-04-06 19:20:00|8634.2|8622.2|8636.5|8624.5|8636.7|8624.7|8634.1|8622.1|0
1617737100000|2021-04-06 19:25:00|8636.4|8624.4|8634.9|8622.9|8637.2|8625.2|8634.4|8622.4|0
1617737400000|2021-04-06 19:30:00|8635|8623|8636.4|8624.4|8638.9|8626.9|8632.6|8620.6|0
1617737700000|2021-04-06 19:35:00|8636.5|8624.5|8637.7|8625.7|8642.2|8630.2|8636.3|8624.3|0
1617738000000|2021-04-06 19:40:00|8637.6|8625.6|8637.5|8625.5|8640.2|8628.2|8637.4|8625.4|0
1617738300000|2021-04-06 19:45:00|8637.6|8625.6|8637.6|8625.6|8638|8626|8635.5|8623.5|0
1617738600000|2021-04-06 19:50:00|8637.3|8625.3|8632.9|8620.9|8637.4|8625.4|8632.7|8620.7|0
1617738900000|2021-04-06 19:55:00|8633|8621|8643.7|8631.7|8645.3|8633.3|8632.9|8620.9|0
1617739200000|2021-04-06 20:00:00|8643.8|8631.8|8643.3|8631.3|8644.8|8632.8|8640.5|8628.5|0
1617739500000|2021-04-06 20:05:00|8643.4|8631.4|8643|8631|8643.7|8631.7|8642.4|8630.4|0
1617739800000|2021-04-06 20:10:00|8642.9|8630.9|8642.8|8630.8|8643.2|8631.2|8641.5|8629.5|0
1617740100000|2021-04-06 20:15:00|8643|8631|8643.1|8631.1|8643.4|8631.4|8643|8631|0
1617740400000|2021-04-06 20:20:00|8643.3|8631.3|8642.3|8630.3|8643.3|8631.3|8641.7|8629.7|0
1617740700000|2021-04-06 20:25:00|8642.1|8630.1|8641.9|8629.9|8642.3|8630.3|8641.5|8629.5|0
1617741000000|2021-04-06 20:30:00|8642.3|8630.3|8642|8630|8642.7|8630.7|8640.3|8628.3|0
1617741300000|2021-04-06 20:35:00|8641.6|8629.6|8643.1|8631.1|8643.1|8631.1|8641.1|8629.1|0
1617741600000|2021-04-06 20:40:00|8642.7|8630.7|8644.4|8632.4|8644.4|8632.4|8642.7|8630.7|0
1617741900000|2021-04-06 20:45:00|8644|8632|8645.5|8633.5|8646.4|8634.4|8644|8632|0
1617742200000|2021-04-06 20:50:00|8645.9|8633.9|8645.5|8633.5|8646.8|8634.8|8645.5|8633.5|0
1617742500000|2021-04-06 20:55:00|8645.4|8633.4|8646.8|8634.8|8647.2|8635.2|8644.4|8632.4|0
1617742800000|2021-04-06 21:00:00|8646.6|8634.6|8646|8634|8646.6|8634.6|8645.8|8633.8|0
1617743100000|2021-04-06 21:05:00|8645.8|8633.8|8645.8|8633.8|8646|8634|8645.8|8633.8|0
1617743700000|2021-04-06 21:15:00|8646|8634|8646.2|8634.2|8646.2|8634.2|8646|8634|0
1617744000000|2021-04-06 21:20:00|8646|8634|8646.2|8634.2|8646.8|8634.8|8646|8634|0
1617744300000|2021-04-06 21:25:00|8646.4|8634.4|8646.2|8634.2|8646.6|8634.6|8645.6|8633.6|0
1617744600000|2021-04-06 21:30:00|8646.8|8634.8|8647.6|8635.6|8647.6|8635.6|8646.6|8634.6|0
1617744900000|2021-04-06 21:35:00|8647.2|8635.2|8647.2|8635.2|8647.4|8635.4|8647.2|8635.2|0
1617745200000|2021-04-06 21:40:00|8647.4|8635.4|8647.8|8635.8|8648|8636|8647.2|8635.2|0
1617745800000|2021-04-06 21:50:00|8648|8636|8647.6|8635.6|8648|8636|8647.6|8635.6|0
1617746100000|2021-04-06 21:55:00|8647.4|8635.4|8647.6|8635.6|8647.8|8635.8|8647|8635|0
1617746400000|2021-04-06 22:00:00|8647.2|8635.2|8645.1|8633.1|8648.3|8636.3|8644.6|8632.6|0
1617746700000|2021-04-06 22:05:00|8645.7|8633.7|8644.6|8632.6|8645.7|8633.7|8644.2|8632.2|0
1617747000000|2021-04-06 22:10:00|8644.7|8632.7|8645.1|8633.1|8645.7|8633.7|8644.2|8632.2|0
1617747300000|2021-04-06 22:15:00|8644.9|8632.9|8646.2|8634.2|8646.2|8634.2|8644.9|8632.9|0
1617747600000|2021-04-06 22:20:00|8646.1|8634.1|8644.9|8632.9|8646.2|8634.2|8644.6|8632.6|0
1617747900000|2021-04-06 22:25:00|8644.8|8632.8|8644.6|8632.6|8645.1|8633.1|8644.6|8632.6|0
1617748200000|2021-04-06 22:30:00|8644.7|8632.7|8647.9|8635.9|8648.5|8636.5|8644.7|8632.7|0
1617748500000|2021-04-06 22:35:00|8648|8636|8650.3|8638.3|8650.8|8638.8|8647.9|8635.9|0
1617748800000|2021-04-06 22:40:00|8650.4|8638.4|8651.3|8639.3|8652.3|8640.3|8650.4|8638.4|0
1617749100000|2021-04-06 22:45:00|8651.4|8639.4|8650.7|8638.7|8651.8|8639.8|8650.7|8638.7|0
1617749400000|2021-04-06 22:50:00|8651.3|8639.3|8652.2|8640.2|8653.5|8641.5|8650.7|8638.7|0
1617749700000|2021-04-06 22:55:00|8652|8640|8650.6|8638.6|8652.2|8640.2|8650.6|8638.6|0
1617750000000|2021-04-06 23:00:00|8650.2|8638.2|8650.2|8638.2|8651.7|8639.7|8650.2|8638.2|0
1617750300000|2021-04-06 23:05:00|8650.6|8638.6|8650.2|8638.2|8650.6|8638.6|8650.2|8638.2|0
1617750600000|2021-04-06 23:10:00|8650.6|8638.6|8650.6|8638.6|8650.6|8638.6|8650.2|8638.2|0
1617750900000|2021-04-06 23:15:00|8650.4|8638.4|8649.7|8637.7|8650.4|8638.4|8649.3|8637.3|0
1617751200000|2021-04-06 23:20:00|8649.8|8637.8|8650.1|8638.1|8650.6|8638.6|8649.7|8637.7|0
1617751500000|2021-04-06 23:25:00|8650.5|8638.5|8651.6|8639.6|8651.6|8639.6|8650.5|8638.5|0
1617751800000|2021-04-06 23:30:00|8652|8640|8651.1|8639.1|8652|8640|8651.1|8639.1|0
1617752100000|2021-04-06 23:35:00|8650.5|8638.5|8651.6|8639.6|8652|8640|8650.5|8638.5|0
1617752400000|2021-04-06 23:40:00|8651.5|8639.5|8650.5|8638.5|8651.5|8639.5|8650.1|8638.1|0
1617752700000|2021-04-06 23:45:00|8651.1|8639.1|8652.5|8640.5|8652.9|8640.9|8650.9|8638.9|0
1617753000000|2021-04-06 23:50:00|8652.4|8640.4|8654.4|8642.4|8654.9|8642.9|8652|8640|0
1617753300000|2021-04-06 23:55:00|8654|8642|8655.3|8643.3|8655.7|8643.7|8654|8642|0
1617753600000|2021-04-07 00:00:00|8655.2|8643.2|8652.9|8640.9|8655.3|8643.3|8651.1|8639.1|0
1617753900000|2021-04-07 00:05:00|8652.5|8640.5|8650.5|8638.5|8653.3|8641.3|8649.6|8637.6|0
1617754200000|2021-04-07 00:10:00|8651.1|8639.1|8651.5|8639.5|8652.5|8640.5|8650.4|8638.4|0
1617754500000|2021-04-07 00:15:00|8651.4|8639.4|8649.7|8637.7|8654.1|8642.1|8649.7|8637.7|0
1617754800000|2021-04-07 00:20:00|8649.8|8637.8|8653.8|8641.8|8653.9|8641.9|8649.7|8637.7|0
1617755100000|2021-04-07 00:25:00|8653.9|8641.9|8653.9|8641.9|8653.9|8641.9|8651.7|8639.7|0
1617755400000|2021-04-07 00:30:00|8653.1|8641.1|8654|8642|8656.1|8644.1|8651.8|8639.8|0
1617755700000|2021-04-07 00:35:00|8653.9|8641.9|8658.2|8646.2|8660.3|8648.3|8653.9|8641.9|0
1617756000000|2021-04-07 00:40:00|8658.1|8646.1|8660.1|8648.1|8660.3|8648.3|8658|8646|0
1617756300000|2021-04-07 00:45:00|8658|8646|8660|8648|8660.1|8648.1|8657.9|8645.9|0
1617756600000|2021-04-07 00:50:00|8659.6|8647.6|8657.9|8645.9|8660|8648|8657.9|8645.9|0
1617756900000|2021-04-07 00:55:00|8658.7|8646.7|8657.9|8645.9|8660|8648|8657.9|8645.9|0
1617757200000|2021-04-07 01:00:00|8658|8646|8657.9|8645.9|8658|8646|8655.7|8643.7|0
1617757500000|2021-04-07 01:05:00|8657.8|8645.8|8657.9|8645.9|8657.9|8645.9|8657.8|8645.8|0
1617757800000|2021-04-07 01:10:00|8660|8648|8660|8648|8660|8648|8657.9|8645.9|0
1617758100000|2021-04-07 01:15:00|8659.9|8647.9|8655.8|8643.8|8659.9|8647.9|8655.8|8643.8|0
1617758400000|2021-04-07 01:20:00|8655.7|8643.7|8653.7|8641.7|8655.8|8643.8|8653.7|8641.7|0
1617758700000|2021-04-07 01:25:00|8653.6|8641.6|8653.7|8641.7|8653.7|8641.7|8651.6|8639.6|0
1617759000000|2021-04-07 01:30:00|8653.6|8641.6|8649.3|8637.3|8653.7|8641.7|8649.3|8637.3|0
1617759300000|2021-04-07 01:35:00|8648.5|8636.5|8649.3|8637.3|8649.4|8637.4|8647.2|8635.2|0
1617759600000|2021-04-07 01:40:00|8649.4|8637.4|8642.9|8630.9|8649.4|8637.4|8642.9|8630.9|0
1617759900000|2021-04-07 01:45:00|8642.1|8630.1|8640.9|8628.9|8643|8631|8638.7|8626.7|0
1617760200000|2021-04-07 01:50:00|8640.1|8628.1|8640.9|8628.9|8640.9|8628.9|8636.7|8624.7|0
1617760500000|2021-04-07 01:55:00|8640.5|8628.5|8638.7|8626.7|8640.9|8628.9|8638.7|8626.7|0
1617760800000|2021-04-07 02:00:00|8638.8|8626.8|8645.2|8633.2|8646.2|8634.2|8638.7|8626.7|0
1617761100000|2021-04-07 02:05:00|8645.3|8633.3|8645.4|8633.4|8647.5|8635.5|8643.1|8631.1|0
1617761400000|2021-04-07 02:10:00|8645.5|8633.5|8645.4|8633.4|8647.5|8635.5|8643.2|8631.2|0
1617761700000|2021-04-07 02:15:00|8645.3|8633.3|8645.4|8633.4|8647.4|8635.4|8643.2|8631.2|0
1617762000000|2021-04-07 02:20:00|8645.3|8633.3|8643.1|8631.1|8645.3|8633.3|8643.1|8631.1|0
1617762300000|2021-04-07 02:25:00|8643.9|8631.9|8643.1|8631.1|8645.2|8633.2|8643|8631|0
1617762600000|2021-04-07 02:30:00|8643|8631|8645.2|8633.2|8645.2|8633.2|8643|8631|0
1617762900000|2021-04-07 02:35:00|8645.3|8633.3|8645.3|8633.3|8647.4|8635.4|8643.2|8631.2|0
1617763200000|2021-04-07 02:40:00|8645.7|8633.7|8645.3|8633.3|8646.4|8634.4|8644.2|8632.2|0
1617763500000|2021-04-07 02:45:00|8645.2|8633.2|8645.2|8633.2|8645.2|8633.2|8644.2|8632.2|0
1617763800000|2021-04-07 02:50:00|8644.4|8632.4|8643.1|8631.1|8644.4|8632.4|8643.1|8631.1|0
1617764100000|2021-04-07 02:55:00|8643|8631|8638.9|8626.9|8643|8631|8638.8|8626.8|0
1617764400000|2021-04-07 03:00:00|8639.7|8627.7|8641|8629|8641|8629|8639.7|8627.7|0
1617764700000|2021-04-07 03:05:00|8641.1|8629.1|8643.1|8631.1|8643.2|8631.2|8641|8629|0
1617765000000|2021-04-07 03:10:00|8643.2|8631.2|8647.3|8635.3|8647.3|8635.3|8643.1|8631.1|0
1617765300000|2021-04-07 03:15:00|8647.2|8635.2|8645.2|8633.2|8647.3|8635.3|8645.2|8633.2|0
1617765600000|2021-04-07 03:20:00|8645.3|8633.3|8643.2|8631.2|8647.4|8635.4|8643.2|8631.2|0
1617765900000|2021-04-07 03:25:00|8643.1|8631.1|8644.2|8632.2|8645.3|8633.3|8643.1|8631.1|0
1617766200000|2021-04-07 03:30:00|8644.6|8632.6|8649.5|8637.5|8649.6|8637.6|8644.3|8632.3|0
1617766500000|2021-04-07 03:35:00|8649.6|8637.6|8649.5|8637.5|8651.6|8639.6|8649.5|8637.5|0
1617766800000|2021-04-07 03:40:00|8649.4|8637.4|8647.4|8635.4|8649.4|8637.4|8647.4|8635.4|0
1617767400000|2021-04-07 03:50:00|8648.2|8636.2|8649.5|8637.5|8649.5|8637.5|8648.2|8636.2|0
1617767700000|2021-04-07 03:55:00|8649.4|8637.4|8649.5|8637.5|8649.5|8637.5|8649.4|8637.4|0
1617768000000|2021-04-07 04:00:00|8651.5|8639.5|8651.6|8639.6|8653.7|8641.7|8651.5|8639.5|0
1617768300000|2021-04-07 04:05:00|8651.5|8639.5|8651.6|8639.6|8651.6|8639.6|8651.5|8639.5|0
1617768900000|2021-04-07 04:15:00|8651.5|8639.5|8649.5|8637.5|8651.5|8639.5|8649.5|8637.5|0
1617769500000|2021-04-07 04:25:00|8650.3|8638.3|8649.5|8637.5|8651.6|8639.6|8649.5|8637.5|0
1617769800000|2021-04-07 04:30:00|8649.4|8637.4|8649.5|8637.5|8649.5|8637.5|8649.4|8637.4|0
1617770400000|2021-04-07 04:40:00|8650.3|8638.3|8651.6|8639.6|8651.6|8639.6|8650.3|8638.3|0
1617771000000|2021-04-07 04:50:00|8651.5|8639.5|8649.5|8637.5|8651.6|8639.6|8649.5|8637.5|0
1617771300000|2021-04-07 04:55:00|8649.3|8637.3|8649.3|8637.3|8649.3|8637.3|8649.2|8637.2|0
1617771600000|2021-04-07 05:00:00|8649.2|8637.2|8645.1|8633.1|8649.3|8637.3|8645.1|8633.1|0
1617771900000|2021-04-07 05:05:00|8645|8633|8645.1|8633.1|8647.2|8635.2|8645|8633|0
1617772200000|2021-04-07 05:10:00|8645.2|8633.2|8645.1|8633.1|8647.2|8635.2|8645.1|8633.1|0
1617772500000|2021-04-07 05:15:00|8645.9|8633.9|8640.9|8628.9|8647.2|8635.2|8640.9|8628.9|0
1617772800000|2021-04-07 05:20:00|8641|8629|8643.1|8631.1|8643.1|8631.1|8640.9|8628.9|0
1617773100000|2021-04-07 05:25:00|8643.5|8631.5|8643.1|8631.1|8645.2|8633.2|8643.1|8631.1|0
1617773400000|2021-04-07 05:30:00|8643.9|8631.9|8645.8|8633.8|8645.8|8633.8|8643.1|8631.1|0
1617773700000|2021-04-07 05:35:00|8645.7|8633.7|8643.6|8631.6|8645.8|8633.8|8643.6|8631.6|0
1617774000000|2021-04-07 05:40:00|8642.8|8630.8|8642.6|8630.6|8643.7|8631.7|8641.6|8629.6|0
1617774300000|2021-04-07 05:45:00|8643|8631|8643.6|8631.6|8643.6|8631.6|8641.5|8629.5|0
1617774600000|2021-04-07 05:50:00|8643.7|8631.7|8643.7|8631.7|8643.7|8631.7|8643.6|8631.6|0
1617774900000|2021-04-07 05:55:00|8643.6|8631.6|8645.8|8633.8|8645.8|8633.8|8641.6|8629.6|0
1617775200000|2021-04-07 06:00:00|8646.1|8634.1|8655.2|8650.2|8655.7|8650.7|8639.7|8634|46
1617775500000|2021-04-07 06:05:00|8654.7|8649.7|8655.2|8650.2|8655.2|8650.2|8651.2|8646.2|4
1617775800000|2021-04-07 06:10:00|8654.7|8649.7|8656.7|8651.7|8657.2|8652.2|8651.7|8646.7|13
1617776100000|2021-04-07 06:15:00|8656.2|8651.2|8654.7|8649.7|8656.7|8651.7|8653.2|8648.2|4
1617776400000|2021-04-07 06:20:00|8655.2|8650.2|8653.7|8648.7|8655.2|8650.2|8653.7|8648.7|0
1617776700000|2021-04-07 06:25:00|8654.2|8649.2|8653.7|8648.7|8656.7|8651.7|8653.2|8648.2|5
1617777000000|2021-04-07 06:30:00|8653.2|8648.2|8653.7|8648.7|8656.2|8651.2|8652.7|8647.7|17
1617777300000|2021-04-07 06:35:00|8654.2|8649.2|8652.2|8647.2|8657.7|8652.7|8652.2|8647.2|13
1617777600000|2021-04-07 06:40:00|8652.7|8647.7|8655.2|8650.2|8656.2|8651.2|8652.2|8647.2|5
1617777900000|2021-04-07 06:45:00|8653.2|8648.2|8649.2|8644.2|8653.2|8648.2|8649.2|8644.2|4
1617778200000|2021-04-07 06:50:00|8647.7|8642.7|8647.2|8642.2|8651.2|8646.2|8647.2|8642.2|5
1617778500000|2021-04-07 06:55:00|8647.7|8642.7|8646.2|8641.2|8651.2|8646.2|8646.2|8641.2|32
1617778800000|2021-04-07 07:00:00|8647.7|8642.7|8639.2|8634.2|8656.7|8651.7|8633.7|8628.7|383
1617779100000|2021-04-07 07:05:00|8640.2|8635.2|8648.2|8643.2|8654.2|8649.2|8638.2|8633.2|155
1617779400000|2021-04-07 07:10:00|8650.2|8645.2|8656.2|8651.2|8658.2|8653.2|8646.2|8641.2|112
1617779700000|2021-04-07 07:15:00|8655.7|8650.7|8659.2|8654.2|8660.2|8655.2|8651.7|8646.7|83
1617780000000|2021-04-07 07:20:00|8659.7|8654.7|8651.2|8646.2|8664.2|8659.2|8649.2|8644.2|180
1617780300000|2021-04-07 07:25:00|8650.7|8645.7|8658.2|8653.2|8665.7|8660.7|8650.7|8645.7|110
1617780600000|2021-04-07 07:30:00|8658.7|8653.7|8647.7|8642.7|8660.2|8655.2|8646.2|8641.2|101
1617780900000|2021-04-07 07:35:00|8648.2|8643.2|8652.2|8647.2|8656.2|8651.2|8646.2|8641.2|65
1617781200000|2021-04-07 07:40:00|8651.8|8646.8|8649.8|8644.8|8653.8|8648.8|8645.3|8640.3|94
1617781500000|2021-04-07 07:45:00|8649.3|8644.3|8649.8|8644.8|8655.8|8650.8|8647.3|8642.3|61
1617781800000|2021-04-07 07:50:00|8649.3|8644.3|8644.8|8639.8|8649.3|8644.3|8640.3|8635.3|43
1617782100000|2021-04-07 07:55:00|8645.8|8640.8|8640.8|8635.8|8646.8|8641.8|8639.3|8634.3|55
1617782400000|2021-04-07 08:00:00|8641.3|8636.3|8649.3|8644.3|8649.8|8644.8|8639.8|8634.8|35
1617782700000|2021-04-07 08:05:00|8648.3|8643.3|8648.8|8643.8|8651.3|8646.3|8639.8|8634.8|58
1617783000000|2021-04-07 08:10:00|8648.3|8643.3|8643.3|8638.3|8648.8|8643.8|8640.3|8635.3|61
1617783300000|2021-04-07 08:15:00|8642.8|8637.8|8631.8|8626.8|8643.8|8638.8|8631.8|8626.8|55
1617783600000|2021-04-07 08:20:00|8632.3|8627.3|8630.8|8625.8|8637.8|8632.8|8627.8|8622.8|44
1617783900000|2021-04-07 08:25:00|8631.3|8626.3|8635.8|8630.8|8638.8|8633.8|8629.8|8624.8|25
1617784200000|2021-04-07 08:30:00|8635.3|8630.3|8635.8|8630.8|8637.8|8632.8|8631.8|8626.8|31
1617784500000|2021-04-07 08:35:00|8636.3|8631.3|8637.8|8632.8|8641.8|8636.8|8635.8|8630.8|39
1617784800000|2021-04-07 08:40:00|8638.3|8633.3|8638.8|8633.8|8641.3|8636.3|8635.3|8630.3|24
1617785100000|2021-04-07 08:45:00|8638.3|8633.3|8637.8|8632.8|8640.3|8635.3|8636.3|8631.3|35
1617785400000|2021-04-07 08:50:00|8638.3|8633.3|8633.3|8628.3|8639.8|8634.8|8633.3|8628.3|34
1617785700000|2021-04-07 08:55:00|8634.3|8629.3|8637.8|8632.8|8638.3|8633.3|8632.3|8627.3|92
1617786000000|2021-04-07 09:00:00|8638.8|8633.8|8640.8|8635.8|8643.3|8638.3|8635.3|8630.3|40
1617786300000|2021-04-07 09:05:00|8641.3|8636.3|8641.8|8636.8|8645.8|8640.8|8639.3|8634.3|65
1617786600000|2021-04-07 09:10:00|8641.3|8636.3|8638.8|8633.8|8644.8|8639.8|8636.8|8631.8|52
1617786900000|2021-04-07 09:15:00|8639.3|8634.3|8633.8|8628.8|8639.3|8634.3|8630.8|8625.8|51
1617787200000|2021-04-07 09:20:00|8634.3|8629.3|8636.8|8631.8|8638.8|8633.8|8632.8|8627.8|66
1617787500000|2021-04-07 09:25:00|8637.3|8632.3|8636.8|8631.8|8640.3|8635.3|8634.8|8629.8|35
1617787800000|2021-04-07 09:30:00|8637.3|8632.3|8628.8|8623.8|8638.8|8633.8|8628.8|8623.8|43
1617788100000|2021-04-07 09:35:00|8627.8|8622.8|8630.8|8625.8|8630.8|8625.8|8624.8|8619.8|46
1617788400000|2021-04-07 09:40:00|8631.3|8626.3|8628.8|8623.8|8631.8|8626.8|8624.8|8619.8|25
1617788700000|2021-04-07 09:45:00|8628.3|8623.3|8626.3|8621.3|8629.8|8624.8|8623.3|8618.3|99
1617789000000|2021-04-07 09:50:00|8626.8|8621.8|8624.8|8619.8|8626.8|8621.8|8621.8|8616.8|86
1617789300000|2021-04-07 09:55:00|8624.3|8619.3|8619.8|8614.8|8625.3|8620.3|8617.8|8612.8|29
1617789600000|2021-04-07 10:00:00|8620.3|8615.3|8615.3|8610.3|8621.8|8616.8|8615.3|8610.3|42
1617789900000|2021-04-07 10:05:00|8615.8|8610.8|8618.8|8613.8|8622.8|8617.8|8615.8|8610.8|23
1617790200000|2021-04-07 10:10:00|8619.3|8614.3|8618.3|8613.3|8619.8|8614.8|8616.3|8611.3|32
1617790500000|2021-04-07 10:15:00|8617.8|8612.8|8622.8|8617.8|8622.8|8617.8|8617.8|8612.8|20
1617790800000|2021-04-07 10:20:00|8623.3|8618.3|8620.8|8615.8|8624.3|8619.3|8619.8|8614.8|23
1617791100000|2021-04-07 10:25:00|8621.3|8616.3|8619.8|8614.8|8621.8|8616.8|8617.3|8612.3|30
1617791400000|2021-04-07 10:30:00|8619.3|8614.3|8621.8|8616.8|8621.8|8616.8|8616.3|8611.3|33
1617791700000|2021-04-07 10:35:00|8621.3|8616.3|8623.8|8618.8|8627.3|8622.3|8620.3|8615.3|27
1617792000000|2021-04-07 10:40:00|8623.3|8618.3|8624.8|8619.8|8625.8|8620.8|8621.8|8616.8|19
1617792300000|2021-04-07 10:45:00|8625.3|8620.3|8622.3|8617.3|8625.8|8620.8|8621.3|8616.3|20
1617792600000|2021-04-07 10:50:00|8622.8|8617.8|8624.8|8619.8|8625.3|8620.3|8621.3|8616.3|27
1617792900000|2021-04-07 10:55:00|8624.3|8619.3|8626.8|8621.8|8627.3|8622.3|8622.8|8617.8|78
1617793200000|2021-04-07 11:00:00|8625.3|8620.3|8629.3|8624.3|8629.8|8624.8|8623.3|8618.3|40
1617793500000|2021-04-07 11:05:00|8628.8|8623.8|8630.8|8625.8|8631.3|8626.3|8626.8|8621.8|20
1617793800000|2021-04-07 11:10:00|8630.3|8625.3|8625.8|8620.8|8630.8|8625.8|8625.8|8620.8|23
1617794100000|2021-04-07 11:15:00|8626.3|8621.3|8629.3|8624.3|8630.8|8625.8|8626.3|8621.3|17
1617794400000|2021-04-07 11:20:00|8628.8|8623.8|8625.8|8620.8|8629.3|8624.3|8625.3|8620.3|27
1617794700000|2021-04-07 11:25:00|8625.3|8620.3|8626.3|8621.3|8629.8|8624.8|8624.3|8619.3|44
1617795000000|2021-04-07 11:30:00|8626.8|8621.8|8625.8|8620.8|8627.3|8622.3|8623.8|8618.8|27
1617795300000|2021-04-07 11:35:00|8625.3|8620.3|8626.3|8621.3|8628.8|8623.8|8625.3|8620.3|22
1617795600000|2021-04-07 11:40:00|8626.1|8621.1|8619.6|8614.6|8626.1|8621.1|8619.6|8614.6|50
1617795900000|2021-04-07 11:45:00|8619.1|8614.1|8615.1|8610.1|8622.1|8617.1|8615.1|8610.1|29
1617796200000|2021-04-07 11:50:00|8615.6|8610.6|8614.6|8609.6|8617.6|8612.6|8614.1|8609.1|22
1617796500000|2021-04-07 11:55:00|8614.1|8609.1|8611.1|8606.1|8616.6|8611.6|8611.1|8606.1|54
1617796800000|2021-04-07 12:00:00|8611.6|8606.6|8612.6|8607.6|8614.1|8609.1|8608.1|8603.1|30
1617797100000|2021-04-07 12:05:00|8613.1|8608.1|8618.6|8613.6|8619.6|8614.6|8612.6|8607.6|21
1617797400000|2021-04-07 12:10:00|8619.1|8614.1|8619.1|8614.1|8622.1|8617.1|8619.1|8614.1|42
1617797700000|2021-04-07 12:15:00|8618.6|8613.6|8613.6|8608.6|8620.1|8615.1|8612.6|8607.6|65
1617798000000|2021-04-07 12:20:00|8613.1|8608.1|8608.1|8603.1|8613.6|8608.6|8607.1|8602.1|79
1617798300000|2021-04-07 12:25:00|8608.6|8603.6|8600.1|8595.1|8609.6|8604.6|8598.6|8593.6|84
1617798600000|2021-04-07 12:30:00|8599.6|8594.6|8596.1|8591.1|8602.1|8597.1|8593.6|8588.6|103
1617798900000|2021-04-07 12:35:00|8596.6|8591.6|8598.1|8593.1|8600.1|8595.1|8595.1|8590.1|73
1617799200000|2021-04-07 12:40:00|8598.6|8593.6|8603.6|8598.6|8604.1|8599.1|8596.6|8591.6|70
1617799500000|2021-04-07 12:45:00|8603.1|8598.1|8599.6|8594.6|8603.1|8598.1|8598.1|8593.1|19
1617799800000|2021-04-07 12:50:00|8599.1|8594.1|8597.6|8592.6|8599.6|8594.6|8596.1|8591.1|32
1617800100000|2021-04-07 12:55:00|8597.1|8592.1|8597.1|8592.1|8597.6|8592.6|8594.1|8589.1|29
1617800400000|2021-04-07 13:00:00|8597.6|8592.6|8603.1|8598.1|8605.1|8600.1|8597.1|8592.1|26
1617800700000|2021-04-07 13:05:00|8602.6|8597.6|8605.1|8600.1|8605.6|8600.6|8602.1|8597.1|36
1617801000000|2021-04-07 13:10:00|8606.1|8601.1|8603.6|8598.6|8607.1|8602.1|8603.1|8598.1|33
1617801300000|2021-04-07 13:15:00|8604.1|8599.1|8606.1|8601.1|8607.1|8602.1|8602.6|8597.6|44
1617801600000|2021-04-07 13:20:00|8605.6|8600.6|8605.6|8600.6|8608.1|8603.1|8603.6|8598.6|40
1617801900000|2021-04-07 13:25:00|8605.1|8600.1|8602.6|8597.6|8605.6|8600.6|8602.6|8597.6|48
1617802200000|2021-04-07 13:30:00|8603.1|8598.1|8612.1|8607.1|8614.6|8609.6|8602.6|8597.6|79
1617802500000|2021-04-07 13:35:00|8612.6|8607.6|8614.6|8609.6|8616.6|8611.6|8610.6|8605.6|91
1617802800000|2021-04-07 13:40:00|8615.1|8610.1|8607.6|8602.6|8615.6|8610.6|8606.1|8601.1|60
1617803100000|2021-04-07 13:45:00|8608.1|8603.1|8607.6|8602.6|8611.1|8606.1|8605.1|8600.1|88
1617803400000|2021-04-07 13:50:00|8607.1|8602.1|8600.1|8595.1|8607.6|8602.6|8597.6|8592.6|75
1617803700000|2021-04-07 13:55:00|8598.6|8593.6|8601.6|8596.6|8603.6|8598.6|8597.6|8592.6|100
1617804000000|2021-04-07 14:00:00|8601.1|8596.1|8599.6|8594.6|8602.6|8597.6|8594.6|8589.6|62
1617804300000|2021-04-07 14:05:00|8599.1|8594.1|8603.1|8598.1|8603.6|8598.6|8597.6|8592.6|79
1617804600000|2021-04-07 14:10:00|8602.5|8597.5|8607|8602|8607|8602|8601.5|8596.5|50
1617804900000|2021-04-07 14:15:00|8606.5|8601.5|8605.5|8600.5|8608|8603|8603.5|8598.5|52
1617805200000|2021-04-07 14:20:00|8606|8601|8607|8602|8607|8602|8601.5|8596.5|47
1617805500000|2021-04-07 14:25:00|8606.5|8601.5|8605.5|8600.5|8606.5|8601.5|8601.5|8596.5|121
1617805800000|2021-04-07 14:30:00|8605|8600|8604.5|8599.5|8606.5|8601.5|8602.5|8597.5|143
1617806100000|2021-04-07 14:35:00|8604|8599|8598|8593|8604.5|8599.5|8596.5|8591.5|55
1617806400000|2021-04-07 14:40:00|8598.5|8593.5|8602.5|8597.5|8603|8598|8597|8592|64
1617806700000|2021-04-07 14:45:00|8602|8597|8606.5|8601.5|8609|8604|8600.5|8595.5|93
1617807000000|2021-04-07 14:50:00|8607|8602|8608|8603|8609.5|8604.5|8605.5|8600.5|106
1617807300000|2021-04-07 14:55:00|8608.5|8603.5|8605.5|8600.5|8611|8606|8605.5|8600.5|112
1617807600000|2021-04-07 15:00:00|8604.5|8599.5|8600|8595|8604.5|8599.5|8599|8594|111
1617807900000|2021-04-07 15:05:00|8599.5|8594.5|8602.5|8597.5|8603.5|8598.5|8597|8592|111
1617808200000|2021-04-07 15:10:00|8603|8598|8604.5|8599.5|8608|8603|8603|8598|95
1617808500000|2021-04-07 15:15:00|8605|8600|8602|8597|8606.5|8601.5|8601.5|8596.5|64
1617808800000|2021-04-07 15:20:00|8602.5|8597.5|8605.5|8600.5|8606.5|8601.5|8601.5|8596.5|226
1617809100000|2021-04-07 15:25:00|8605|8600|8608.5|8603.5|8609.5|8604.5|8601.5|8596.5|289
1617809400000|2021-04-07 15:30:00|8609|8603|8601|8594|8610|8604|8595|8588|471
1617809700000|2021-04-07 15:35:00|8600|8595|8597|8590|8604|8597|8596|8590|187
1617810000000|2021-04-07 15:40:00|8596|8589|8597|8591|8598|8591|8594|8588|50
1617810300000|2021-04-07 15:45:00|8598|8592|8603|8596|8605|8598|8597|8591|29
1617810600000|2021-04-07 15:50:00|8602|8597|8603|8596|8605|8599|8601|8594|33
1617810900000|2021-04-07 15:55:00|8602|8595|8605|8598|8605|8598|8600|8593|17
1617811200000|2021-04-07 16:00:00|8606|8599|8606|8599|8608|8601|8603|8596|7
1617811500000|2021-04-07 16:05:00|8605|8600|8606|8600|8607|8600|8605|8599|1
1617811800000|2021-04-07 16:10:00|8605|8599|8604|8597|8605|8599|8603|8596|14
1617812100000|2021-04-07 16:15:00|8605|8598|8599|8593|8605|8598|8599|8592|8
1617812400000|2021-04-07 16:20:00|8600|8592|8604|8598|8604|8598|8599|8592|5
1617812700000|2021-04-07 16:25:00|8605|8599|8602|8596|8605|8599|8602|8595|15
1617813000000|2021-04-07 16:30:00|8603|8595|8608|8601|8608|8601|8601|8595|13
1617813300000|2021-04-07 16:35:00|8607|8600|8612|8606|8613|8606|8607|8600|8
1617813600000|2021-04-07 16:40:00|8611|8605|8612|8605|8614|8607|8611|8604|16
1617813900000|2021-04-07 16:45:00|8611|8606|8612|8606|8617|8609|8611|8605|12
1617814200000|2021-04-07 16:50:00|8613|8607|8616|8609|8617|8611|8613|8607|10
1617814500000|2021-04-07 16:55:00|8617|8610|8616|8609|8617|8611|8614|8608|14
1617814800000|2021-04-07 17:00:00|8617|8610|8617|8611|8619|8613|8615|8608|7
1617815100000|2021-04-07 17:05:00|8619|8612|8618|8612|8623|8616|8618|8612|19
1617815400000|2021-04-07 17:10:00|8619|8613|8621|8614|8622|8616|8619|8612|4
1617815700000|2021-04-07 17:15:00|8623|8616|8619|8612|8623|8616|8619|8612|19
1617816000000|2021-04-07 17:20:00|8621|8613|8615|8608|8621|8614|8615|8608|5
1617816300000|2021-04-07 17:25:00|8617|8609|8617|8610|8620|8613|8616|8609|1
1617816600000|2021-04-07 17:30:00|8616|8609|8621|8614|8621|8615|8615|8609|15
1617816900000|2021-04-07 17:35:00|8620|8613|8624|8617|8624|8617|8619|8613|24
1617817200000|2021-04-07 17:40:00|8623|8616|8624|8617|8625|8618|8623|8616|4
1617817500000|2021-04-07 17:45:00|8625|8618|8626|8618|8627|8620|8625|8618|9
1617817800000|2021-04-07 17:50:00|8624|8619|8626|8619|8627|8620|8624|8618|7
1617818100000|2021-04-07 17:55:00|8627|8620|8630.4|8618.4|8630.4|8623|8626|8618.4|22
1617818400000|2021-04-07 18:00:00|8630.3|8618.3|8632.8|8620.8|8635.1|8623.1|8630.2|8618.2|0
1617818700000|2021-04-07 18:05:00|8632.7|8620.7|8633|8621|8635.4|8623.4|8631.8|8619.8|0
1617819000000|2021-04-07 18:10:00|8633.1|8621.1|8636.3|8624.3|8637.3|8625.3|8633.1|8621.1|0
1617819300000|2021-04-07 18:15:00|8636.4|8624.4|8633.2|8621.2|8636.4|8624.4|8633.1|8621.1|0
1617819600000|2021-04-07 18:20:00|8633.1|8621.1|8633.1|8621.1|8635.2|8623.2|8630.8|8618.8|0
1617819900000|2021-04-07 18:25:00|8633|8621|8632.7|8620.7|8634.5|8622.5|8630.5|8618.5|0
1617820200000|2021-04-07 18:30:00|8632.8|8620.8|8634.5|8622.5|8635|8623|8632.6|8620.6|0
1617820500000|2021-04-07 18:35:00|8634.6|8622.6|8634.5|8622.5|8634.6|8622.6|8632.2|8620.2|0
1617820800000|2021-04-07 18:40:00|8634.6|8622.6|8632.6|8620.6|8634.7|8622.7|8632.5|8620.5|0
1617821100000|2021-04-07 18:45:00|8632.7|8620.7|8633.6|8621.6|8634.9|8622.9|8632.6|8620.6|0
1617821400000|2021-04-07 18:50:00|8633.5|8621.5|8633.1|8621.1|8635.6|8623.6|8631|8619|0
1617821700000|2021-04-07 18:55:00|8633|8621|8630.5|8618.5|8633.1|8621.1|8630.5|8618.5|0
1617822000000|2021-04-07 19:00:00|8630.6|8618.6|8631.4|8619.4|8633.3|8621.3|8630.5|8618.5|0
1617822300000|2021-04-07 19:05:00|8632.3|8620.3|8628.7|8616.7|8633.3|8621.3|8628.6|8616.6|0
1617822600000|2021-04-07 19:10:00|8628.6|8616.6|8626.3|8614.3|8630.6|8618.6|8626.2|8614.2|0
1617822900000|2021-04-07 19:15:00|8626.4|8614.4|8626.3|8614.3|8626.4|8614.4|8624.2|8612.2|0
1617823200000|2021-04-07 19:20:00|8626.2|8614.2|8628|8616|8630.6|8618.6|8626.2|8614.2|0
1617823500000|2021-04-07 19:25:00|8627.1|8615.1|8625.7|8613.7|8628|8616|8623.4|8611.4|0
1617823800000|2021-04-07 19:30:00|8625.6|8613.6|8623.4|8611.4|8625.8|8613.8|8623.2|8611.2|0
1617824100000|2021-04-07 19:35:00|8623.3|8611.3|8627.3|8615.3|8628.3|8616.3|8621.2|8609.2|0
1617824400000|2021-04-07 19:40:00|8627.2|8615.2|8631.5|8619.5|8631.5|8619.5|8625.3|8613.3|0
1617824700000|2021-04-07 19:45:00|8633.4|8621.4|8632|8620|8635.9|8623.9|8631.6|8619.6|0
1617825000000|2021-04-07 19:50:00|8631.8|8619.8|8629.3|8617.3|8631.8|8619.8|8628.7|8616.7|0
1617825300000|2021-04-07 19:55:00|8629.2|8617.2|8637.5|8625.5|8637.6|8625.6|8629.1|8617.1|0
1617825600000|2021-04-07 20:00:00|8637.4|8625.4|8639.4|8627.4|8640.3|8628.3|8633.7|8621.7|0
1617825900000|2021-04-07 20:05:00|8639.8|8627.8|8640.7|8628.7|8641.1|8629.1|8638.7|8626.7|0
1617826200000|2021-04-07 20:10:00|8641.1|8629.1|8640.9|8628.9|8641.4|8629.4|8640.5|8628.5|0
1617826500000|2021-04-07 20:15:00|8640.7|8628.7|8639.7|8627.7|8640.9|8628.9|8639.5|8627.5|0
1617826800000|2021-04-07 20:20:00|8639.5|8627.5|8639.7|8627.7|8639.9|8627.9|8639.3|8627.3|0
1617827100000|2021-04-07 20:25:00|8639.5|8627.5|8640.4|8628.4|8640.8|8628.8|8639.5|8627.5|0
1617827400000|2021-04-07 20:30:00|8640.3|8628.3|8641|8629|8641|8629|8639.7|8627.7|0
1617827700000|2021-04-07 20:35:00|8641.4|8629.4|8643.5|8631.5|8644.8|8632.8|8641.4|8629.4|0
1617828000000|2021-04-07 20:40:00|8643.4|8631.4|8643.5|8631.5|8643.5|8631.5|8642.6|8630.6|0
1617828300000|2021-04-07 20:45:00|8643.9|8631.9|8644.3|8632.3|8644.3|8632.3|8643|8631|0
1617828600000|2021-04-07 20:50:00|8643.9|8631.9|8642.4|8630.4|8644.3|8632.3|8642.4|8630.4|0
1617828900000|2021-04-07 20:55:00|8642.8|8630.8|8642.5|8630.5|8643.3|8631.3|8642.4|8630.4|0
1617829200000|2021-04-07 21:00:00|8642.7|8630.7|8642.6|8630.6|8642.7|8630.7|8642.5|8630.5|0
1617829500000|2021-04-07 21:05:00|8642.8|8630.8|8642.6|8630.6|8642.8|8630.8|8642.6|8630.6|0
1617829800000|2021-04-07 21:10:00|8642.2|8630.2|8642.2|8630.2|8642.2|8630.2|8642.2|8630.2|0
1617830100000|2021-04-07 21:15:00|8642.4|8630.4|8642|8630|8642.4|8630.4|8641.8|8629.8|0
1617830400000|2021-04-07 21:20:00|8641.9|8629.9|8641.7|8629.7|8641.9|8629.9|8641.7|8629.7|0
1617830700000|2021-04-07 21:25:00|8641.9|8629.9|8641.7|8629.7|8641.9|8629.9|8641.7|8629.7|0
1617831000000|2021-04-07 21:30:00|8641.5|8629.5|8641.7|8629.7|8641.7|8629.7|8641.5|8629.5|0
1617831600000|2021-04-07 21:40:00|8641.9|8629.9|8642.1|8630.1|8642.3|8630.3|8641.9|8629.9|0
1617831900000|2021-04-07 21:45:00|8641.9|8629.9|8641.9|8629.9|8641.9|8629.9|8641.9|8629.9|0
1617832200000|2021-04-07 21:50:00|8641.7|8629.7|8641.9|8629.9|8641.9|8629.9|8641.7|8629.7|0
1617832500000|2021-04-07 21:55:00|8642.3|8630.3|8642.5|8630.5|8642.9|8630.9|8642.1|8630.1|0
1617832800000|2021-04-07 22:00:00|8642.3|8630.3|8640.7|8628.7|8643.9|8631.9|8640.4|8628.4|0
1617833100000|2021-04-07 22:05:00|8641.1|8629.1|8641.6|8629.6|8641.6|8629.6|8639.8|8627.8|0
1617833400000|2021-04-07 22:10:00|8641.7|8629.7|8640.5|8628.5|8642.1|8630.1|8640.1|8628.1|0
1617833700000|2021-04-07 22:15:00|8640.6|8628.6|8640.1|8628.1|8641|8629|8640.1|8628.1|0
1617834000000|2021-04-07 22:20:00|8640.2|8628.2|8640.5|8628.5|8641|8629|8640.1|8628.1|0
1617834300000|2021-04-07 22:25:00|8640.1|8628.1|8641|8629|8641|8629|8640.1|8628.1|0
1617834600000|2021-04-07 22:30:00|8641.6|8629.6|8641.6|8629.6|8642.1|8630.1|8641.6|8629.6|0
1617834900000|2021-04-07 22:35:00|8641.8|8629.8|8642.1|8630.1|8642.1|8630.1|8641.6|8629.6|0
1617835200000|2021-04-07 22:40:00|8642.5|8630.5|8642.5|8630.5|8642.5|8630.5|8642.1|8630.1|0
1617835500000|2021-04-07 22:45:00|8642.1|8630.1|8641.6|8629.6|8642.1|8630.1|8640.5|8628.5|0
1617835800000|2021-04-07 22:50:00|8641|8629|8640.5|8628.5|8641.6|8629.6|8640.1|8628.1|0
1617836100000|2021-04-07 22:55:00|8640.6|8628.6|8640.5|8628.5|8641|8629|8640.5|8628.5|0
1617836400000|2021-04-07 23:00:00|8640.1|8628.1|8640.5|8628.5|8641|8629|8639.7|8627.7|0
1617836700000|2021-04-07 23:05:00|8640.6|8628.6|8640.1|8628.1|8641|8629|8640.1|8628.1|0
1617837000000|2021-04-07 23:10:00|8640.3|8628.3|8639.2|8627.2|8640.5|8628.5|8638.8|8626.8|0
1617837300000|2021-04-07 23:15:00|8639.3|8627.3|8638.8|8626.8|8639.7|8627.7|8638.8|8626.8|0
1617837600000|2021-04-07 23:20:00|8639.2|8627.2|8638.8|8626.8|8639.2|8627.2|8638.8|8626.8|0
1617837900000|2021-04-07 23:25:00|8638.7|8626.7|8640.1|8628.1|8640.1|8628.1|8638.2|8626.2|0
1617838200000|2021-04-07 23:30:00|8640.2|8628.2|8651|8639|8651|8639|8640.2|8628.2|0
1617838500000|2021-04-07 23:35:00|8651.4|8639.4|8654.5|8642.5|8656.7|8644.7|8651|8639|0
1617838800000|2021-04-07 23:40:00|8654.3|8642.3|8654.1|8642.1|8657.3|8645.3|8654.1|8642.1|0
1617839100000|2021-04-07 23:45:00|8654.3|8642.3|8654.1|8642.1|8656|8644|8652.7|8640.7|0
1617839400000|2021-04-07 23:50:00|8654|8642|8653.4|8641.4|8654.1|8642.1|8653.2|8641.2|0
1617839700000|2021-04-07 23:55:00|8653.6|8641.6|8651.7|8639.7|8654.1|8642.1|8651.2|8639.2|0
1617840000000|2021-04-08 00:00:00|8652.1|8640.1|8648.7|8636.7|8652.1|8640.1|8647.1|8635.1|0
1617840300000|2021-04-08 00:05:00|8648.5|8636.5|8652|8640|8652|8640|8647.4|8635.4|0
1617840600000|2021-04-08 00:10:00|8651.6|8639.6|8647.6|8635.6|8652|8640|8646.3|8634.3|0
1617840900000|2021-04-08 00:15:00|8647.2|8635.2|8635|8623|8647.6|8635.6|8635|8623|0
1617841200000|2021-04-08 00:20:00|8634.9|8622.9|8637.2|8625.2|8639.3|8627.3|8634.9|8622.9|0
1617841500000|2021-04-08 00:25:00|8636.4|8624.4|8635.3|8623.3|8637.4|8625.4|8635.1|8623.1|0
1617841800000|2021-04-08 00:30:00|8635.2|8623.2|8637.3|8625.3|8637.3|8625.3|8631|8619|0
1617842100000|2021-04-08 00:35:00|8636.9|8624.9|8633.1|8621.1|8637.3|8625.3|8633|8621|0
1617842400000|2021-04-08 00:40:00|8633.5|8621.5|8635.1|8623.1|8635.2|8623.2|8633|8621|0
1617842700000|2021-04-08 00:45:00|8634.7|8622.7|8633.2|8621.2|8635.2|8623.2|8633.1|8621.1|0
1617843000000|2021-04-08 00:50:00|8634|8622|8635.5|8623.5|8637.6|8625.6|8634|8622|0
1617843300000|2021-04-08 00:55:00|8635.4|8623.4|8631.2|8619.2|8635.4|8623.4|8631.2|8619.2|0
1617843600000|2021-04-08 01:00:00|8631.3|8619.3|8631.2|8619.2|8633.3|8621.3|8631.2|8619.2|0
1617843900000|2021-04-08 01:05:00|8631.1|8619.1|8633.2|8621.2|8633.2|8621.2|8631|8619|0
1617844200000|2021-04-08 01:10:00|8633.1|8621.1|8633.2|8621.2|8633.2|8621.2|8631.1|8619.1|0
1617844500000|2021-04-08 01:15:00|8632.8|8620.8|8635.3|8623.3|8635.4|8623.4|8631.1|8619.1|0
1617844800000|2021-04-08 01:20:00|8635.2|8623.2|8637.5|8625.5|8637.5|8625.5|8633.2|8621.2|0
1617845100000|2021-04-08 01:25:00|8638.3|8626.3|8639.6|8627.6|8639.6|8627.6|8637.5|8625.5|0
1617845400000|2021-04-08 01:30:00|8639.2|8627.2|8646.2|8634.2|8646.2|8634.2|8637.4|8625.4|0
1617845700000|2021-04-08 01:35:00|8647|8635|8650.3|8638.3|8650.4|8638.4|8646.2|8634.2|0
1617846000000|2021-04-08 01:40:00|8650.4|8638.4|8650.4|8638.4|8651.4|8639.4|8650.3|8638.3|0
1617846300000|2021-04-08 01:45:00|8650.8|8638.8|8646.2|8634.2|8654.7|8642.7|8646.2|8634.2|0
1617846600000|2021-04-08 01:50:00|8646.3|8634.3|8644.1|8632.1|8648.3|8636.3|8644.1|8632.1|0
1617846900000|2021-04-08 01:55:00|8644.2|8632.2|8644.1|8632.1|8646.3|8634.3|8644.1|8632.1|0
1617847200000|2021-04-08 02:00:00|8644|8632|8641.9|8629.9|8644.1|8632.1|8641.9|8629.9|0
1617847500000|2021-04-08 02:05:00|8642|8630|8644|8632|8644.1|8632.1|8642|8630|0
1617847800000|2021-04-08 02:10:00|8644.1|8632.1|8646.2|8634.2|8646.2|8634.2|8642|8630|0
1617848100000|2021-04-08 02:15:00|8645.4|8633.4|8642|8630|8646.2|8634.2|8642|8630|0
1617848400000|2021-04-08 02:20:00|8642.4|8630.4|8644.2|8632.2|8644.2|8632.2|8642|8630|0
1617848700000|2021-04-08 02:25:00|8645|8633|8648.4|8636.4|8648.4|8636.4|8645|8633|0
1617849000000|2021-04-08 02:30:00|8648.5|8636.5|8648.4|8636.4|8648.5|8636.5|8646.3|8634.3|0
1617849300000|2021-04-08 02:35:00|8648.5|8636.5|8648.5|8636.5|8650.5|8638.5|8648.4|8636.4|0
1617849600000|2021-04-08 02:40:00|8649.3|8637.3|8650.6|8638.6|8650.7|8638.7|8649.3|8637.3|0
1617849900000|2021-04-08 02:45:00|8650.5|8638.5|8647.4|8635.4|8650.6|8638.6|8646.3|8634.3|0
1617850200000|2021-04-08 02:50:00|8648.4|8636.4|8648.5|8636.5|8648.5|8636.5|8646.3|8634.3|0
1617850500000|2021-04-08 02:55:00|8648.9|8636.9|8650.6|8638.6|8650.7|8638.7|8648.5|8636.5|0
1617850800000|2021-04-08 03:00:00|8650.7|8638.7|8650.6|8638.6|8652.8|8640.8|8650.6|8638.6|0
1617851100000|2021-04-08 03:05:00|8649.9|8637.9|8648.6|8636.6|8650.7|8638.7|8648.5|8636.5|0
1617851400000|2021-04-08 03:10:00|8648.5|8636.5|8650.7|8638.7|8650.7|8638.7|8648.5|8636.5|0
1617852300000|2021-04-08 03:25:00|8648.6|8636.6|8648.6|8636.6|8648.6|8636.6|8648.6|8636.6|0
1617852600000|2021-04-08 03:30:00|8648.5|8636.5|8646.5|8634.5|8648.6|8636.6|8646.5|8634.5|0
1617853200000|2021-04-08 03:40:00|8645.7|8633.7|8646.5|8634.5|8646.5|8634.5|8644.4|8632.4|0
1617853500000|2021-04-08 03:45:00|8646.6|8634.6|8650.9|8638.9|8650.9|8638.9|8646.6|8634.6|0
1617853800000|2021-04-08 03:50:00|8650.8|8638.8|8648.5|8636.5|8650.8|8638.8|8648.5|8636.5|0
1617854100000|2021-04-08 03:55:00|8648.6|8636.6|8648.5|8636.5|8648.6|8636.6|8648.5|8636.5|0
1617854400000|2021-04-08 04:00:00|8648.6|8636.6|8648.6|8636.6|8648.6|8636.6|8648.5|8636.5|0
1617854700000|2021-04-08 04:05:00|8649.4|8637.4|8648.6|8636.6|8650.7|8638.7|8648.6|8636.6|0
1617855000000|2021-04-08 04:10:00|8648.5|8636.5|8648.6|8636.6|8648.6|8636.6|8648.5|8636.5|0
1617855300000|2021-04-08 04:15:00|8648.5|8636.5|8648.6|8636.6|8648.6|8636.6|8648.5|8636.5|0
1617855600000|2021-04-08 04:20:00|8649.4|8637.4|8648.6|8636.6|8650.7|8638.7|8648.6|8636.6|0
1617856200000|2021-04-08 04:30:00|8648.2|8636.2|8648.6|8636.6|8648.6|8636.6|8646.5|8634.5|0
1617856500000|2021-04-08 04:35:00|8648.2|8636.2|8646.5|8634.5|8648.2|8636.2|8646.4|8634.4|0
1617856800000|2021-04-08 04:40:00|8646.4|8634.4|8646.5|8634.5|8646.5|8634.5|8646.4|8634.4|0
1617857100000|2021-04-08 04:45:00|8646.4|8634.4|8646.5|8634.5|8646.5|8634.5|8646.4|8634.4|0
1617857400000|2021-04-08 04:50:00|8646.6|8634.6|8646.6|8634.6|8646.6|8634.6|8646.5|8634.5|0
1617857700000|2021-04-08 04:55:00|8646.5|8634.5|8646.5|8634.5|8646.6|8634.6|8646.5|8634.5|0
1617858000000|2021-04-08 05:00:00|8646.6|8634.6|8648.4|8636.4|8648.4|8636.4|8646.3|8634.3|0
1617858300000|2021-04-08 05:05:00|8647.6|8635.6|8646.3|8634.3|8647.6|8635.6|8646.3|8634.3|0
1617858600000|2021-04-08 05:10:00|8647.1|8635.1|8648.4|8636.4|8648.5|8636.5|8646.3|8634.3|0
1617858900000|2021-04-08 05:15:00|8648.5|8636.5|8648.4|8636.4|8648.5|8636.5|8646.3|8634.3|0
1617859500000|2021-04-08 05:25:00|8648.5|8636.5|8650.5|8638.5|8650.5|8638.5|8648.5|8636.5|0
1617859800000|2021-04-08 05:30:00|8650.6|8638.6|8651.6|8639.6|8652.6|8640.6|8650.6|8638.6|0
1617860100000|2021-04-08 05:35:00|8651.7|8639.7|8653.9|8641.9|8653.9|8641.9|8651.7|8639.7|0
1617860400000|2021-04-08 05:40:00|8653.5|8641.5|8651.6|8639.6|8653.9|8641.9|8651.6|8639.6|0
1617860700000|2021-04-08 05:45:00|8651.7|8639.7|8651.8|8639.8|8653.8|8641.8|8651.7|8639.7|0
1617861000000|2021-04-08 05:50:00|8653.9|8641.9|8653.9|8641.9|8656|8644|8651.8|8639.8|0
1617861300000|2021-04-08 05:55:00|8654|8642|8653.9|8641.9|8655.9|8643.9|8653.8|8641.8|0
1617861600000|2021-04-08 06:00:00|8654.7|8642.7|8645.5|8640.5|8656.6|8644.6|8642.5|8637.5|46
1617861900000|2021-04-08 06:05:00|8646.5|8641.5|8645|8640|8646.5|8641.5|8643.5|8638.5|24
1617862200000|2021-04-08 06:10:00|8644.5|8639.5|8641.5|8636.5|8644.5|8639.5|8641.5|8636.5|10
1617862500000|2021-04-08 06:15:00|8642|8637|8639.5|8634.5|8642|8637|8638|8633|7
1617862800000|2021-04-08 06:20:00|8639|8634|8638|8633|8639|8634|8637.5|8632.5|4
1617863100000|2021-04-08 06:25:00|8637.5|8632.5|8634.5|8629.5|8638|8633|8634|8629|24
1617863400000|2021-04-08 06:30:00|8635|8630|8635|8630|8636|8631|8633.5|8628.5|4
1617863700000|2021-04-08 06:35:00|8635.5|8630.5|8634.5|8629.5|8636|8631|8633.5|8628.5|4
1617864000000|2021-04-08 06:40:00|8635|8630|8639|8634|8640|8635|8635|8630|6
1617864300000|2021-04-08 06:45:00|8639.5|8634.5|8641|8636|8643|8638|8638|8633|20
1617864600000|2021-04-08 06:50:00|8641.5|8636.5|8640|8635|8642|8637|8639|8634|6
1617864900000|2021-04-08 06:55:00|8638.5|8633.5|8629.5|8624.5|8638.5|8633.5|8629.5|8624.5|39
1617865200000|2021-04-08 07:00:00|8630|8625|8621.5|8616.5|8634|8629|8621.5|8616.5|456
1617865500000|2021-04-08 07:05:00|8622|8617|8612|8607|8624|8619|8610.5|8605.5|218
1617865800000|2021-04-08 07:10:00|8612.5|8607.5|8623|8618|8631|8626|8609|8604|195
1617866100000|2021-04-08 07:15:00|8622.5|8617.5|8621.5|8616.5|8624|8619|8609|8604|153
1617866400000|2021-04-08 07:20:00|8622|8617|8621|8616|8627.5|8622.5|8619|8614|105
1617866700000|2021-04-08 07:25:00|8621.5|8616.5|8602|8597|8622|8617|8601.5|8596.5|76
1617867000000|2021-04-08 07:30:00|8601.5|8596.5|8592.5|8587.5|8601.5|8596.5|8591|8586|95
1617867300000|2021-04-08 07:35:00|8592|8587|8588|8583|8600|8595|8588|8583|96
1617867600000|2021-04-08 07:40:00|8587.4|8582.4|8589.9|8584.9|8592.4|8587.4|8583.4|8578.4|66
1617867900000|2021-04-08 07:45:00|8590.4|8585.4|8592.4|8587.4|8597.4|8592.4|8590.4|8585.4|46
1617868200000|2021-04-08 07:50:00|8591.9|8586.9|8581.4|8576.4|8593.4|8588.4|8581.4|8576.4|66
1617868500000|2021-04-08 07:55:00|8581.9|8576.9|8580.4|8575.4|8587.4|8582.4|8580.4|8575.4|93
1617868800000|2021-04-08 08:00:00|8579.4|8574.4|8591.4|8586.4|8591.4|8586.4|8576.4|8571.4|72
1617869100000|2021-04-08 08:05:00|8590.9|8585.9|8587.4|8582.4|8592.4|8587.4|8585.9|8580.9|52
1617869400000|2021-04-08 08:10:00|8586.9|8581.9|8580.4|8575.4|8588.4|8583.4|8580.4|8575.4|43
1617869700000|2021-04-08 08:15:00|8579.9|8574.9|8584.4|8579.4|8585.4|8580.4|8578.4|8573.4|45
1617870000000|2021-04-08 08:20:00|8584.9|8579.9|8589.4|8584.4|8590.4|8585.4|8583.4|8578.4|57
1617870300000|2021-04-08 08:25:00|8589.9|8584.9|8578.4|8573.4|8592.9|8587.9|8577.4|8572.4|48
1617870600000|2021-04-08 08:30:00|8578.9|8573.9|8582.4|8577.4|8584.9|8579.9|8577.4|8572.4|54
1617870900000|2021-04-08 08:35:00|8581.9|8576.9|8582.9|8577.9|8584.9|8579.9|8579.4|8574.4|51
1617871200000|2021-04-08 08:40:00|8583.4|8578.4|8586.9|8581.9|8587.4|8582.4|8581.4|8576.4|37
1617871500000|2021-04-08 08:45:00|8586.4|8581.4|8590.4|8585.4|8590.9|8585.9|8583.4|8578.4|62
1617871800000|2021-04-08 08:50:00|8590.9|8585.9|8593.4|8588.4|8598.9|8593.9|8589.9|8584.9|55
1617872100000|2021-04-08 08:55:00|8592.9|8587.9|8592.9|8587.9|8596.4|8591.4|8591.9|8586.9|27
1617872400000|2021-04-08 09:00:00|8593.4|8588.4|8600.9|8595.9|8600.9|8595.9|8592.4|8587.4|40
1617872700000|2021-04-08 09:05:00|8600.4|8595.4|8595.4|8590.4|8600.4|8595.4|8594.9|8589.9|32
1617873000000|2021-04-08 09:10:00|8594.9|8589.9|8594.9|8589.9|8595.4|8590.4|8591.9|8586.9|31
1617873300000|2021-04-08 09:15:00|8595.4|8590.4|8600.4|8595.4|8602.4|8597.4|8595.4|8590.4|23
1617873600000|2021-04-08 09:20:00|8600.9|8595.9|8601.4|8596.4|8604.4|8599.4|8599.4|8594.4|43
1617873900000|2021-04-08 09:25:00|8600.9|8595.9|8590.9|8585.9|8601.4|8596.4|8588.9|8583.9|21
1617874200000|2021-04-08 09:30:00|8591.4|8586.4|8588.4|8583.4|8591.4|8586.4|8582.4|8577.4|53
1617874500000|2021-04-08 09:35:00|8587.9|8582.9|8583.9|8578.9|8588.9|8583.9|8583.9|8578.9|32
1617874800000|2021-04-08 09:40:00|8584.4|8579.4|8573.9|8568.9|8585.4|8580.4|8573.4|8568.4|64
1617875100000|2021-04-08 09:45:00|8573.4|8568.4|8582.4|8577.4|8582.4|8577.4|8572.4|8567.4|52
1617875400000|2021-04-08 09:50:00|8581.9|8576.9|8580.4|8575.4|8582.9|8577.9|8578.4|8573.4|32
1617875700000|2021-04-08 09:55:00|8579.9|8574.9|8582.4|8577.4|8586.9|8581.9|8579.9|8574.9|13
1617876000000|2021-04-08 10:00:00|8581.9|8576.9|8585.4|8580.4|8588.9|8583.9|8581.9|8576.9|22
1617876300000|2021-04-08 10:05:00|8584.9|8579.9|8583.4|8578.4|8586.4|8581.4|8582.9|8577.9|16
1617876600000|2021-04-08 10:10:00|8582.9|8577.9|8582.4|8577.4|8582.9|8577.9|8578.4|8573.4|14
1617876900000|2021-04-08 10:15:00|8582.9|8577.9|8576.4|8571.4|8583.4|8578.4|8572.9|8567.9|44
1617877200000|2021-04-08 10:20:00|8575.9|8570.9|8576.9|8571.9|8577.4|8572.4|8573.4|8568.4|9
1617877500000|2021-04-08 10:25:00|8576.4|8571.4|8580.4|8575.4|8582.4|8577.4|8576.4|8571.4|27
1617877800000|2021-04-08 10:30:00|8580.9|8575.9|8584.4|8579.4|8585.4|8580.4|8580.4|8575.4|20
1617878100000|2021-04-08 10:35:00|8583.9|8578.9|8582.4|8577.4|8586.4|8581.4|8581.4|8576.4|21
1617878400000|2021-04-08 10:40:00|8582.9|8577.9|8578.4|8573.4|8584.4|8579.4|8575.9|8570.9|23
1617878700000|2021-04-08 10:45:00|8577.9|8572.9|8573.4|8568.4|8578.4|8573.4|8572.4|8567.4|63
1617879000000|2021-04-08 10:50:00|8573.9|8568.9|8571.9|8566.9|8574.9|8569.9|8571.9|8566.9|25
1617879300000|2021-04-08 10:55:00|8571.4|8566.4|8574.4|8569.4|8580.4|8575.4|8571.4|8566.4|47
1617879600000|2021-04-08 11:00:00|8573.9|8568.9|8578.4|8573.4|8580.4|8575.4|8573.9|8568.9|32
1617879900000|2021-04-08 11:05:00|8578.9|8573.9|8581.4|8576.4|8582.4|8577.4|8578.4|8573.4|44
1617880200000|2021-04-08 11:10:00|8580.9|8575.9|8578.4|8573.4|8582.4|8577.4|8571.9|8566.9|57
1617880500000|2021-04-08 11:15:00|8577.9|8572.9|8574.9|8569.9|8578.4|8573.4|8573.9|8568.9|19
1617880800000|2021-04-08 11:20:00|8575.4|8570.4|8573.9|8568.9|8575.4|8570.4|8570.9|8565.9|35
1617881100000|2021-04-08 11:25:00|8574.4|8569.4|8568.4|8563.4|8574.4|8569.4|8566.9|8561.9|63
1617881400000|2021-04-08 11:30:00|8567.9|8562.9|8576.4|8571.4|8576.4|8571.4|8567.9|8562.9|19
1617881700000|2021-04-08 11:35:00|8575.9|8570.9|8579.4|8574.4|8580.4|8575.4|8574.9|8569.9|24
1617882000000|2021-04-08 11:40:00|8578.9|8573.9|8579.9|8574.9|8581.4|8576.4|8578.4|8573.4|53
1617882300000|2021-04-08 11:45:00|8579.4|8574.4|8576.4|8571.4|8579.4|8574.4|8571.4|8566.4|40
1617882600000|2021-04-08 11:50:00|8576.9|8571.9|8578.4|8573.4|8578.4|8573.4|8573.9|8568.9|23
1617882900000|2021-04-08 11:55:00|8578.9|8573.9|8578.9|8573.9|8580.9|8575.9|8576.9|8571.9|13
1617883200000|2021-04-08 12:00:00|8578.4|8573.4|8582.9|8577.9|8582.9|8577.9|8577.4|8572.4|27
1617883500000|2021-04-08 12:05:00|8583.4|8578.4|8577.9|8572.9|8584.9|8579.9|8577.9|8572.9|50
1617883800000|2021-04-08 12:10:00|8578.4|8573.4|8584.4|8579.4|8584.4|8579.4|8577.4|8572.4|51
1617884100000|2021-04-08 12:15:00|8583.9|8578.9|8584.9|8579.9|8585.9|8580.9|8579.9|8574.9|37
1617884400000|2021-04-08 12:20:00|8585.4|8580.4|8579.9|8574.9|8585.9|8580.9|8578.9|8573.9|23
1617884700000|2021-04-08 12:25:00|8580.4|8575.4|8581.9|8576.9|8583.9|8578.9|8579.9|8574.9|41
1617885000000|2021-04-08 12:30:00|8582.4|8577.4|8580.9|8575.9|8584.4|8579.4|8579.9|8574.9|47
1617885300000|2021-04-08 12:35:00|8581.4|8576.4|8579.9|8574.9|8586.9|8581.9|8578.9|8573.9|37
1617885600000|2021-04-08 12:40:00|8580.4|8575.4|8578.9|8573.9|8580.9|8575.9|8575.9|8570.9|13
1617885900000|2021-04-08 12:45:00|8579.4|8574.4|8574.4|8569.4|8580.9|8575.9|8573.9|8568.9|27
1617886200000|2021-04-08 12:50:00|8573.9|8568.9|8569.4|8564.4|8574.9|8569.9|8569.4|8564.4|24
1617886500000|2021-04-08 12:55:00|8570.4|8565.4|8576.9|8571.9|8577.9|8572.9|8569.9|8564.9|37
1617886800000|2021-04-08 13:00:00|8577.4|8572.4|8579.4|8574.4|8579.4|8574.4|8575.4|8570.4|39
1617887100000|2021-04-08 13:05:00|8578.9|8573.9|8580.4|8575.4|8582.4|8577.4|8577.4|8572.4|35
1617887400000|2021-04-08 13:10:00|8579.9|8574.9|8583.9|8578.9|8584.9|8579.9|8578.4|8573.4|17
1617887700000|2021-04-08 13:15:00|8583.4|8578.4|8588.9|8583.9|8588.9|8583.9|8583.4|8578.4|51
1617888000000|2021-04-08 13:20:00|8588.4|8583.4|8594.9|8589.9|8594.9|8589.9|8587.9|8582.9|64
1617888300000|2021-04-08 13:25:00|8595.4|8590.4|8596.9|8591.9|8599.4|8594.4|8593.9|8588.9|68
1617888600000|2021-04-08 13:30:00|8596.4|8591.4|8582.4|8577.4|8596.4|8591.4|8580.9|8575.9|115
1617888900000|2021-04-08 13:35:00|8581.9|8576.9|8580.9|8575.9|8583.4|8578.4|8575.4|8570.4|88
1617889200000|2021-04-08 13:40:00|8581.4|8576.4|8579.9|8574.9|8585.9|8580.9|8579.4|8574.4|68
1617889500000|2021-04-08 13:45:00|8579.4|8574.4|8578.9|8573.9|8580.9|8575.9|8571.4|8566.4|129
1617889800000|2021-04-08 13:50:00|8578.4|8573.4|8590.9|8585.9|8592.9|8587.9|8577.4|8572.4|141
1617890100000|2021-04-08 13:55:00|8590.4|8585.4|8598.9|8593.9|8600.4|8595.4|8586.9|8581.9|119
1617890400000|2021-04-08 14:00:00|8599.4|8594.4|8599.9|8594.9|8603.9|8598.9|8596.9|8591.9|103
1617890700000|2021-04-08 14:05:00|8599.4|8594.4|8600.9|8595.9|8600.9|8595.9|8595.9|8590.9|197
1617891000000|2021-04-08 14:10:00|8601.1|8596.1|8602.1|8597.1|8603.1|8598.1|8596.6|8591.6|99
1617891300000|2021-04-08 14:15:00|8601.6|8596.6|8599.1|8594.1|8606.1|8601.1|8599.1|8594.1|64
1617891600000|2021-04-08 14:20:00|8598.6|8593.6|8601.1|8596.1|8602.1|8597.1|8597.1|8592.1|46
1617891900000|2021-04-08 14:25:00|8600.6|8595.6|8600.1|8595.1|8602.6|8597.6|8596.1|8591.1|109
1617892200000|2021-04-08 14:30:00|8600.6|8595.6|8604.1|8599.1|8605.1|8600.1|8597.1|8592.1|76
1617892500000|2021-04-08 14:35:00|8604.6|8599.6|8618.6|8613.6|8618.6|8613.6|8604.1|8599.1|54
1617892800000|2021-04-08 14:40:00|8618.1|8613.1|8622.1|8617.1|8624.6|8619.6|8617.6|8612.6|170
1617893100000|2021-04-08 14:45:00|8622.6|8617.6|8625.1|8620.1|8629.1|8624.1|8621.6|8616.6|267
1617893400000|2021-04-08 14:50:00|8625.6|8620.6|8627.1|8622.1|8631.1|8626.1|8625.1|8620.1|159
1617893700000|2021-04-08 14:55:00|8627.6|8622.6|8619.1|8614.1|8631.6|8626.6|8619.1|8614.1|238
1617894000000|2021-04-08 15:00:00|8619.6|8614.6|8626.1|8621.1|8626.6|8621.6|8619.1|8614.1|149
1617894300000|2021-04-08 15:05:00|8625.6|8620.6|8626.6|8621.6|8632.6|8627.6|8625.1|8620.1|160
1617894600000|2021-04-08 15:10:00|8625.6|8620.6|8625.1|8620.1|8630.6|8625.6|8625.1|8620.1|177
1617894900000|2021-04-08 15:15:00|8625.6|8620.6|8627.1|8622.1|8631.6|8626.6|8625.6|8620.6|89
1617895200000|2021-04-08 15:20:00|8627.6|8622.6|8625.1|8620.1|8628.1|8623.1|8622.1|8617.1|126
1617895500000|2021-04-08 15:25:00|8625.6|8620.6|8628.6|8623.6|8632.1|8627.1|8624.1|8619.1|205
1617895800000|2021-04-08 15:30:00|8629.1|8623.1|8636.1|8630.1|8636.1|8630.1|8629.1|8623.1|535
1617896100000|2021-04-08 15:35:00|8637.1|8631.1|8635.1|8628.1|8642.1|8635.1|8635.1|8628.1|134
1617896400000|2021-04-08 15:40:00|8634.1|8629.1|8630.1|8623.1|8637.1|8630.1|8630.1|8623.1|23
1617896700000|2021-04-08 15:45:00|8629.1|8622.1|8628.1|8621.1|8630.1|8623.1|8627.1|8621.1|25
1617897000000|2021-04-08 15:50:00|8629.1|8622.1|8629.1|8623.1|8631.1|8625.1|8628.1|8622.1|26
1617897300000|2021-04-08 15:55:00|8630.1|8622.1|8629.1|8623.1|8631.1|8625.1|8628.1|8622.1|32
1617897600000|2021-04-08 16:00:00|8628.1|8622.1|8629.1|8623.1|8630.1|8623.1|8628.1|8622.1|8
1617897900000|2021-04-08 16:05:00|8630.1||8629.1||8630.1||8629.1||4
1617898200000|2021-04-08 16:10:00|8630.1|8624.1|8631.1|8625.1|8631.1|8625.1|8629.1|8623.1|18
1617898500000|2021-04-08 16:15:00|8632.1|8624.1|8633.1|8626.1|8634.1|8627.1|8632.1|8624.1|3
1617898800000|2021-04-08 16:20:00|8634.1|8627.1|8634.1|8628.1|8635.1|8629.1|8631.1|8624.1|18
1617899100000|2021-04-08 16:25:00|8635.1|8627.1|8634.1|8627.1|8635.1|8628.1|8633.1|8627.1|9
1617899400000|2021-04-08 16:30:00|8635.1|8628.1|8637.1|8631.1|8637.1|8631.1|8634.1|8628.1|1
1617899700000|2021-04-08 16:35:00|8636.1|8630.1|8635.1|8629.1|8637.1|8631.1|8635.1|8629.1|11
1617900000000|2021-04-08 16:40:00|8636.1|8630.1|8636.1|8630.1|8636.1|8630.1|8636.1|8629.1|2
1617900300000|2021-04-08 16:45:00|8635.1|8629.1|8636.1|8629.1|8637.1|8630.1|8634.1|8628.1|14
1617900600000|2021-04-08 16:50:00|8637.1|8630.1|8635.1|8629.1|8637.1|8630.1|8635.1|8628.1|0
1617900900000|2021-04-08 16:55:00|8634.1|8628.1|8635.1|8628.1|8636.1|8629.1|8634.1|8628.1|5
1617901200000|2021-04-08 17:00:00|8636.1|8629.1|8636.1|8629.1|8636.1|8629.1|8635.1|8628.1|4
1617901500000|2021-04-08 17:05:00|8635.1|8627.1|8634.1|8627.1|8635.1|8627.1|8634.1|8627.1|2
1617901800000|2021-04-08 17:10:00|8636.1|8629.1|8636.1|8630.1|8637.1|8631.1|8636.1|8629.1|3
1617902100000|2021-04-08 17:15:00|8637.1|8631.1|8637.1|8631.1|8640.1|8633.1|8637.1|8631.1|5
1617902400000|2021-04-08 17:20:00|8636.1|8630.1|8636.1|8630.1|8637.1|8630.1|8636.1|8630.1|3
1617902700000|2021-04-08 17:25:00|8637.1|8629.1|8636.1|8629.1|8637.1|8630.1|8635.1|8628.1|6
1617903000000|2021-04-08 17:30:00|8637.1|8630.1|8637.1|8630.1|8638.1|8631.1|8635.1|8628.1|14
1617903300000|2021-04-08 17:35:00|8636.1|8629.1|8634.1|8627.1|8637.1|8629.1|8634.1|8627.1|2
1617903600000|2021-04-08 17:40:00|8633.1|8626.1|8632.1|8625.1|8633.1|8627.1|8632.1|8625.1|2
1617903900000|2021-04-08 17:45:00|8633.1|8626.1|8635.1|8628.1|8635.1|8629.1|8633.1|8626.1|11
1617904200000|2021-04-08 17:50:00|8636.1|8627.1|8635.1|8627.1|8636.1|8628.1|8634.1|8627.1|0
1617904500000|2021-04-08 17:55:00|8636.1|8626.1|8634.2|8622.2|8636.1|8629.1|8631.1|8622.2|15
1617904800000|2021-04-08 18:00:00|8634.1|8622.1|8636.2|8624.2|8636.3|8624.3|8633.9|8621.9|0
1617905100000|2021-04-08 18:05:00|8636.3|8624.3|8630.7|8618.7|8636.3|8624.3|8630.7|8618.7|0
1617905400000|2021-04-08 18:10:00|8630.8|8618.8|8632.7|8620.7|8632.7|8620.7|8630.7|8618.7|0
1617905700000|2021-04-08 18:15:00|8632.8|8620.8|8630.9|8618.9|8632.8|8620.8|8630.7|8618.7|0
1617906000000|2021-04-08 18:20:00|8630.8|8618.8|8630.9|8618.9|8631|8619|8630.7|8618.7|0
1617906300000|2021-04-08 18:25:00|8631|8619|8633.2|8621.2|8635.3|8623.3|8631|8619|0
1617906600000|2021-04-08 18:30:00|8633.1|8621.1|8633.2|8621.2|8635.1|8623.1|8633|8621|1000
1617906900000|2021-04-08 18:35:00|8633.3|8621.3|8633.3|8621.3|8635.3|8623.3|8633.1|8621.1|0
1617907200000|2021-04-08 18:40:00|8633.4|8621.4|8635.4|8623.4|8635.5|8623.5|8633.4|8621.4|0
1617907500000|2021-04-08 18:45:00|8635.3|8623.3|8635.3|8623.3|8635.4|8623.4|8633.2|8621.2|0
1617907800000|2021-04-08 18:50:00|8635.2|8623.2|8633.3|8621.3|8635.3|8623.3|8633.1|8621.1|0
1617908100000|2021-04-08 18:55:00|8633.4|8621.4|8635.5|8623.5|8635.6|8623.6|8633.3|8621.3|0
1617908400000|2021-04-08 19:00:00|8635.4|8623.4|8635.5|8623.5|8635.6|8623.6|8633.4|8621.4|0
1617908700000|2021-04-08 19:05:00|8635.4|8623.4|8637.5|8625.5|8637.6|8625.6|8635.2|8623.2|0
1617909000000|2021-04-08 19:10:00|8637.4|8625.4|8635.2|8623.2|8637.4|8625.4|8633.1|8621.1|0
1617909300000|2021-04-08 19:15:00|8635.3|8623.3|8635.6|8623.6|8635.7|8623.7|8635.2|8623.2|0
1617909600000|2021-04-08 19:20:00|8635.5|8623.5|8633.4|8621.4|8635.7|8623.7|8633.4|8621.4|0
1617909900000|2021-04-08 19:25:00|8633.5|8621.5|8633.3|8621.3|8635.3|8623.3|8633.1|8621.1|0
1617910200000|2021-04-08 19:30:00|8633.4|8621.4|8633.2|8621.2|8635.5|8623.5|8633.2|8621.2|0
1617910500000|2021-04-08 19:35:00|8633.3|8621.3|8630.1|8618.1|8633.3|8621.3|8629.9|8617.9|0
1617910800000|2021-04-08 19:40:00|8630|8618|8630.1|8618.1|8630.3|8618.3|8628.1|8616.1|0
1617911100000|2021-04-08 19:45:00|8630|8618|8627.8|8615.8|8630.1|8618.1|8625.7|8613.7|0
1617911400000|2021-04-08 19:50:00|8627.6|8615.6|8628.6|8616.6|8628.6|8616.6|8625.6|8613.6|0
1617911700000|2021-04-08 19:55:00|8628.5|8616.5|8631.4|8619.4|8631.5|8619.5|8623|8611|0
1617912000000|2021-04-08 20:00:00|8630.2|8618.2|8636.2|8624.2|8639.6|8627.6|8628.4|8616.4|0
1617912300000|2021-04-08 20:05:00|8636.1|8624.1|8637.7|8625.7|8638.6|8626.6|8635.8|8623.8|0
1617912600000|2021-04-08 20:10:00|8638.1|8626.1|8638.8|8626.8|8641.4|8629.4|8638.1|8626.1|0
1617912900000|2021-04-08 20:15:00|8639|8627|8637.8|8625.8|8639.2|8627.2|8637.8|8625.8|0
1617913200000|2021-04-08 20:20:00|8637.2|8625.2|8637.4|8625.4|8637.6|8625.6|8637.2|8625.2|0
1617913500000|2021-04-08 20:25:00|8638|8626|8638.8|8626.8|8639.2|8627.2|8638|8626|0
1617913800000|2021-04-08 20:30:00|8639|8627|8640.7|8628.7|8641.2|8629.2|8638.4|8626.4|0
1617914100000|2021-04-08 20:35:00|8640.8|8628.8|8641.1|8629.1|8641.2|8629.2|8640.7|8628.7|0
1617914400000|2021-04-08 20:40:00|8640.7|8628.7|8644.8|8632.8|8645.3|8633.3|8640.7|8628.7|0
1617914700000|2021-04-08 20:45:00|8644.4|8632.4|8645.3|8633.3|8645.3|8633.3|8643.5|8631.5|0
1617915000000|2021-04-08 20:50:00|8645.2|8633.2|8646.8|8634.8|8647.2|8635.2|8644.8|8632.8|0
1617915300000|2021-04-08 20:55:00|8646.7|8634.7|8646.5|8634.5|8647.6|8635.6|8646.3|8634.3|0
1617915600000|2021-04-08 21:00:00|8645.9|8633.9|8645.7|8633.7|8646.1|8634.1|8645.5|8633.5|0
1617915900000|2021-04-08 21:05:00|8645.3|8633.3|8645.7|8633.7|8646.1|8634.1|8645.3|8633.3|0
1617916500000|2021-04-08 21:15:00|8645.9|8633.9|8646.5|8634.5|8646.5|8634.5|8645.9|8633.9|0
1617916800000|2021-04-08 21:20:00|8646.6|8634.6|8646.6|8634.6|8646.6|8634.6|8646.6|8634.6|0
1617917100000|2021-04-08 21:25:00|8646.4|8634.4|8646.6|8634.6|8647|8635|8646.4|8634.4|0
1617917400000|2021-04-08 21:30:00|8646.8|8634.8|8646.8|8634.8|8647.4|8635.4|8646.6|8634.6|0
1617917700000|2021-04-08 21:35:00|8647|8635|8646.2|8634.2|8647|8635|8646.2|8634.2|0
1617918000000|2021-04-08 21:40:00|8646.4|8634.4|8647|8635|8647|8635|8646.4|8634.4|0
1617918300000|2021-04-08 21:45:00|8646.8|8634.8|8646.6|8634.6|8646.8|8634.8|8646.6|8634.6|0
1617918600000|2021-04-08 21:50:00|8646.4|8634.4|8646.6|8634.6|8646.6|8634.6|8646.2|8634.2|0
1617918900000|2021-04-08 21:55:00|8646.4|8634.4|8646.4|8634.4|8646.6|8634.6|8646.2|8634.2|0
1617919200000|2021-04-08 22:00:00|8646.8|8634.8|8643.8|8631.8|8646.8|8634.8|8642.7|8630.7|0
1617919500000|2021-04-08 22:05:00|8643.7|8631.7|8642.7|8630.7|8643.7|8631.7|8642.3|8630.3|0
1617919800000|2021-04-08 22:10:00|8642.8|8630.8|8642.3|8630.3|8643.3|8631.3|8642.3|8630.3|0
1617920100000|2021-04-08 22:15:00|8642.1|8630.1|8641.8|8629.8|8642.3|8630.3|8641.4|8629.4|0
1617920400000|2021-04-08 22:20:00|8641.4|8629.4|8640.9|8628.9|8641.8|8629.8|8640.9|8628.9|0
1617920700000|2021-04-08 22:25:00|8641.1|8629.1|8643.7|8631.7|8645|8633|8640.9|8628.9|0
1617921000000|2021-04-08 22:30:00|8643.8|8631.8|8643.7|8631.7|8645|8633|8643.3|8631.3|0
1617921300000|2021-04-08 22:35:00|8643.3|8631.3|8641.8|8629.8|8644.2|8632.2|8641.8|8629.8|0
1617921600000|2021-04-08 22:40:00|8642.2|8630.2|8641.4|8629.4|8642.7|8630.7|8641.4|8629.4|0
1617921900000|2021-04-08 22:45:00|8641.8|8629.8|8641.4|8629.4|8641.8|8629.8|8641.4|8629.4|0
1617922200000|2021-04-08 22:50:00|8641.8|8629.8|8643.7|8631.7|8643.7|8631.7|8641.8|8629.8|0
1617922500000|2021-04-08 22:55:00|8643.8|8631.8|8645|8633|8645.5|8633.5|8643.8|8631.8|0
1617922800000|2021-04-08 23:00:00|8644.8|8632.8|8644.2|8632.2|8645.5|8633.5|8644.2|8632.2|0
1617923100000|2021-04-08 23:05:00|8644.6|8632.6|8644.2|8632.2|8644.6|8632.6|8644|8632|0
1617923400000|2021-04-08 23:10:00|8644.1|8632.1|8642.7|8630.7|8644.2|8632.2|8642.7|8630.7|0
1617923700000|2021-04-08 23:15:00|8643.3|8631.3|8644.6|8632.6|8645|8633|8643.3|8631.3|0
1617924000000|2021-04-08 23:20:00|8644.8|8632.8|8643.7|8631.7|8645|8633|8643.7|8631.7|0
1617924300000|2021-04-08 23:25:00|8643.8|8631.8|8646.9|8634.9|8647.8|8635.8|8643.8|8631.8|0
1617924600000|2021-04-08 23:30:00|8646.5|8634.5|8645.4|8633.4|8646.5|8634.5|8644.9|8632.9|0
1617924900000|2021-04-08 23:35:00|8646|8634|8647|8635|8647.3|8635.3|8645.4|8633.4|0
1617925200000|2021-04-08 23:40:00|8647.2|8635.2|8647|8635|8648.3|8636.3|8646.5|8634.5|0
1617925500000|2021-04-08 23:45:00|8647.2|8635.2|8647.4|8635.4|8648.3|8636.3|8647|8635|0
1617925800000|2021-04-08 23:50:00|8647|8635|8647.4|8635.4|8647.9|8635.9|8647|8635|0
1617926100000|2021-04-08 23:55:00|8647.5|8635.5|8649.8|8637.8|8649.8|8637.8|8647.5|8635.5|0
1617926400000|2021-04-09 00:00:00|8649.4|8637.4|8649.8|8637.8|8649.8|8637.8|8647|8635|0
1617926700000|2021-04-09 00:05:00|8650.2|8638.2|8649.8|8637.8|8650.2|8638.2|8649.4|8637.4|0
1617927000000|2021-04-09 00:10:00|8650.2|8638.2|8649.8|8637.8|8650.2|8638.2|8648.9|8636.9|0
1617927300000|2021-04-09 00:15:00|8649.2|8637.2|8651.2|8639.2|8653.3|8641.3|8649|8637|0
1617927600000|2021-04-09 00:20:00|8651.1|8639.1|8646.9|8634.9|8651.2|8639.2|8646.9|8634.9|0
1617927900000|2021-04-09 00:25:00|8647|8635|8644.9|8632.9|8649.1|8637.1|8644.9|8632.9|0
1617928200000|2021-04-09 00:30:00|8645.3|8633.3|8651.3|8639.3|8651.4|8639.4|8643.9|8631.9|0
1617928500000|2021-04-09 00:35:00|8650.5|8638.5|8653.4|8641.4|8653.4|8641.4|8649.2|8637.2|0
1617928800000|2021-04-09 00:40:00|8653.3|8641.3|8651.3|8639.3|8653.5|8641.5|8651.3|8639.3|0
1617929100000|2021-04-09 00:45:00|8651.7|8639.7|8649.1|8637.1|8653.3|8641.3|8647|8635|0
1617929400000|2021-04-09 00:50:00|8648.7|8636.7|8647.9|8635.9|8649.1|8637.1|8647|8635|0
1617929700000|2021-04-09 00:55:00|8648|8636|8650.1|8638.1|8650.1|8638.1|8647.9|8635.9|0
1617930000000|2021-04-09 01:00:00|8650.2|8638.2|8645.9|8633.9|8652.3|8640.3|8645.9|8633.9|0
1617930300000|2021-04-09 01:05:00|8646|8634|8644.8|8632.8|8648|8636|8643.7|8631.7|0
1617930600000|2021-04-09 01:10:00|8644.4|8632.4|8644.8|8632.8|8645.8|8633.8|8643.7|8631.7|0
1617930900000|2021-04-09 01:15:00|8644.4|8632.4|8641.6|8629.6|8645.8|8633.8|8641.6|8629.6|0
1617931200000|2021-04-09 01:20:00|8641.5|8629.5|8641.6|8629.6|8641.6|8629.6|8641.5|8629.5|0
1617931500000|2021-04-09 01:25:00|8641.5|8629.5|8643.7|8631.7|8643.7|8631.7|8639.4|8627.4|0
1617931800000|2021-04-09 01:30:00|8643.3|8631.3|8641.5|8629.5|8643.7|8631.7|8639.4|8627.4|0
1617932100000|2021-04-09 01:35:00|8641.1|8629.1|8637.2|8625.2|8641.1|8629.1|8637.2|8625.2|0
1617932400000|2021-04-09 01:40:00|8637.3|8625.3|8635.1|8623.1|8639.3|8627.3|8635.1|8623.1|0
1617932700000|2021-04-09 01:45:00|8634.3|8622.3|8635.1|8623.1|8635.1|8623.1|8633|8621|0
1617933000000|2021-04-09 01:50:00|8635|8623|8635.1|8623.1|8635.1|8623.1|8633|8621|0
1617933300000|2021-04-09 01:55:00|8634.7|8622.7|8633|8621|8635.1|8623.1|8633|8621|0
1617933600000|2021-04-09 02:00:00|8632.9|8620.9|8632.9|8620.9|8632.9|8620.9|8630.7|8618.7|0
1617933900000|2021-04-09 02:05:00|8632.1|8620.1|8631.5|8619.5|8633|8621|8630.8|8618.8|0
1617934200000|2021-04-09 02:10:00|8630.8|8618.8|8628.6|8616.6|8630.8|8618.8|8626.5|8614.5|0
1617934500000|2021-04-09 02:15:00|8627.8|8615.8|8626.6|8614.6|8627.8|8615.8|8626.5|8614.5|0
1617934800000|2021-04-09 02:20:00|8626.5|8614.5|8627.6|8615.6|8629.7|8617.7|8625.5|8613.5|0
1617935100000|2021-04-09 02:25:00|8628|8616|8627.6|8615.6|8629.7|8617.7|8627.6|8615.6|0
1617935400000|2021-04-09 02:30:00|8627.5|8615.5|8628.7|8616.7|8629.8|8617.8|8625.5|8613.5|0
1617935700000|2021-04-09 02:35:00|8629.1|8617.1|8627.7|8615.7|8629.8|8617.8|8627.7|8615.7|0
1617936000000|2021-04-09 02:40:00|8627.6|8615.6|8627.7|8615.7|8627.7|8615.7|8627.6|8615.6|0
1617936300000|2021-04-09 02:45:00|8627.6|8615.6|8627.7|8615.7|8629.8|8617.8|8627.6|8615.6|0
1617936600000|2021-04-09 02:50:00|8627.6|8615.6|8625.6|8613.6|8627.6|8615.6|8625.5|8613.5|0
1617936900000|2021-04-09 02:55:00|8625.5|8613.5|8625.5|8613.5|8626.6|8614.6|8625.5|8613.5|0
1617937200000|2021-04-09 03:00:00|8625.1|8613.1|8623.4|8611.4|8625.5|8613.5|8623.4|8611.4|0
1617937500000|2021-04-09 03:05:00|8623.5|8611.5|8625.6|8613.6|8625.6|8613.6|8623.4|8611.4|0
1617937800000|2021-04-09 03:10:00|8626|8614|8625.8|8613.8|8627.9|8615.9|8625.6|8613.6|0
1617938100000|2021-04-09 03:15:00|8626.6|8614.6|8628|8616|8628|8616|8625.8|8613.8|0
1617938400000|2021-04-09 03:20:00|8627.9|8615.9|8627.9|8615.9|8628|8616|8627.9|8615.9|0
1617938700000|2021-04-09 03:25:00|8628|8616|8630.1|8618.1|8630.1|8618.1|8628|8616|0
1617939000000|2021-04-09 03:30:00|8629.7|8617.7|8628|8616|8630.1|8618.1|8627.9|8615.9|0
1617939300000|2021-04-09 03:35:00|8628.8|8616.8|8630|8618|8630|8618|8627.9|8615.9|0
1617939600000|2021-04-09 03:40:00|8630.1|8618.1|8630.1|8618.1|8632.2|8620.2|8630.1|8618.1|0
1617939900000|2021-04-09 03:45:00|8630|8618|8630|8618|8630.1|8618.1|8630|8618|0
1617940200000|2021-04-09 03:50:00|8630.1|8618.1|8628|8616|8630.1|8618.1|8628|8616|0
1617940500000|2021-04-09 03:55:00|8628.1|8616.1|8630.1|8618.1|8630.1|8618.1|8628.1|8616.1|0
1617940800000|2021-04-09 04:00:00|8629.3|8617.3|8628|8616|8630.1|8618.1|8628|8616|0
1617941700000|2021-04-09 04:15:00|8628.1|8616.1|8628.1|8616.1|8630.1|8618.1|8628|8616|0
1617942000000|2021-04-09 04:20:00|8628|8616|8628.1|8616.1|8628.1|8616.1|8628|8616|0
1617942300000|2021-04-09 04:25:00|8628|8616|8628.1|8616.1|8628.1|8616.1|8628|8616|0
1617942600000|2021-04-09 04:30:00|8628.5|8616.5|8632.2|8620.2|8632.3|8620.3|8628.5|8616.5|0
1617942900000|2021-04-09 04:35:00|8632.6|8620.6|8634.4|8622.4|8634.4|8622.4|8632.6|8620.6|0
1617943200000|2021-04-09 04:40:00|8634.3|8622.3|8636.4|8624.4|8636.4|8624.4|8634.3|8622.3|0
1617943500000|2021-04-09 04:45:00|8636.5|8624.5|8636.5|8624.5|8636.5|8624.5|8636.4|8624.4|0
1617943800000|2021-04-09 04:50:00|8636.4|8624.4|8636.5|8624.5|8636.5|8624.5|8636.4|8624.4|0
1617944100000|2021-04-09 04:55:00|8636.4|8624.4|8634.3|8622.3|8636.4|8624.4|8634.3|8622.3|0
1617944400000|2021-04-09 05:00:00|8634.4|8622.4|8632.2|8620.2|8636.5|8624.5|8632.2|8620.2|0
1617944700000|2021-04-09 05:05:00|8632.6|8620.6|8630|8618|8634.3|8622.3|8630|8618|0
1617945000000|2021-04-09 05:10:00|8629.9|8617.9|8629.8|8617.8|8630|8618|8629.8|8617.8|0
1617945300000|2021-04-09 05:15:00|8629.9|8617.9|8627.8|8615.8|8629.9|8617.9|8627.7|8615.7|0
1617945600000|2021-04-09 05:20:00|8628.6|8616.6|8629.8|8617.8|8629.9|8617.9|8627.8|8615.8|0
1617945900000|2021-04-09 05:25:00|8629.9|8617.9|8629.8|8617.8|8629.9|8617.9|8627.7|8615.7|0
1617946200000|2021-04-09 05:30:00|8629.7|8617.7|8629.7|8617.7|8629.8|8617.8|8627.7|8615.7|0
1617946500000|2021-04-09 05:35:00|8628.9|8616.9|8627.5|8615.5|8628.9|8616.9|8627.4|8615.4|0
1617946800000|2021-04-09 05:40:00|8627.4|8615.4|8625.3|8613.3|8627.5|8615.5|8625.3|8613.3|0
1617947100000|2021-04-09 05:45:00|8625.2|8613.2|8623.2|8611.2|8625.3|8613.3|8623.1|8611.1|0
1617947400000|2021-04-09 05:50:00|8623.1|8611.1|8627.6|8615.6|8627.6|8615.6|8623.1|8611.1|0
1617947700000|2021-04-09 05:55:00|8627.5|8615.5|8627.5|8615.5|8627.5|8615.5|8625.4|8613.4|0
1617948000000|2021-04-09 06:00:00|8626.8|8614.8|8644.6|8639.6|8647.1|8642.1|8624.9|8612.9|31
1617948300000|2021-04-09 06:05:00|8645.6|8640.6|8649.6|8644.6|8652.6|8647.6|8644.6|8639.6|21
1617948600000|2021-04-09 06:10:00|8649.1|8644.1|8644.6|8639.6|8650.6|8645.6|8644.6|8639.6|29
1617948900000|2021-04-09 06:15:00|8644.1|8639.1|8644.1|8639.1|8645.6|8640.6|8643.1|8638.1|12
1617949200000|2021-04-09 06:20:00|8645.6|8640.6|8647.1|8642.1|8647.6|8642.6|8645.1|8640.1|5
1617949500000|2021-04-09 06:25:00|8646.6|8641.6|8643.1|8638.1|8648.1|8643.1|8643.1|8638.1|10
1617949800000|2021-04-09 06:30:00|8643.6|8638.6|8639.1|8634.1|8643.6|8638.6|8638.6|8633.6|29
1617950100000|2021-04-09 06:35:00|8641.1|8636.1|8639.1|8634.1|8642.1|8637.1|8637.6|8632.6|8
1617950400000|2021-04-09 06:40:00|8640.6|8635.6|8642.6|8637.6|8642.6|8637.6|8640.6|8635.6|5
1617950700000|2021-04-09 06:45:00|8643.1|8638.1|8642.1|8637.1|8644.1|8639.1|8641.6|8636.6|7
1617951000000|2021-04-09 06:50:00|8643.1|8638.1|8642.6|8637.6|8644.6|8639.6|8642.6|8637.6|8
1617951300000|2021-04-09 06:55:00|8643.1|8638.1|8638.6|8633.6|8645.1|8640.1|8638.1|8633.1|53
1617951600000|2021-04-09 07:00:00|8639.1|8634.1|8627.1|8622.1|8646.1|8641.1|8622.6|8617.6|435
1617951900000|2021-04-09 07:05:00|8626.1|8621.1|8621.6|8616.6|8628.1|8623.1|8618.1|8613.1|172
1617952200000|2021-04-09 07:10:00|8621.1|8616.1|8615.1|8610.1|8621.1|8616.1|8613.1|8608.1|205
1617952500000|2021-04-09 07:15:00|8613.1|8608.1|8606.1|8601.1|8620.1|8615.1|8605.1|8600.1|165
1617952800000|2021-04-09 07:20:00|8605.6|8600.6|8600.1|8595.1|8605.6|8600.6|8592.1|8587.1|167
1617953100000|2021-04-09 07:25:00|8601.1|8596.1|8596.6|8591.6|8607.6|8602.6|8596.6|8591.6|72
1617953400000|2021-04-09 07:30:00|8596.1|8591.1|8589.1|8584.1|8596.1|8591.1|8586.6|8581.6|84
1617953700000|2021-04-09 07:35:00|8588.6|8583.6|8606.1|8601.1|8606.1|8601.1|8585.1|8580.1|191
1617954000000|2021-04-09 07:40:00|8607.3|8602.3|8604.3|8599.3|8610.3|8605.3|8601.3|8596.3|41
1617954300000|2021-04-09 07:45:00|8604.8|8599.8|8592.3|8587.3|8604.8|8599.8|8591.8|8586.8|41
1617954600000|2021-04-09 07:50:00|8592.8|8587.8|8599.3|8594.3|8601.3|8596.3|8592.3|8587.3|63
1617954900000|2021-04-09 07:55:00|8598.8|8593.8|8607.3|8602.3|8608.3|8603.3|8595.3|8590.3|45
1617955200000|2021-04-09 08:00:00|8606.8|8601.8|8597.3|8592.3|8606.8|8601.8|8596.3|8591.3|36
1617955500000|2021-04-09 08:05:00|8596.8|8591.8|8584.8|8579.8|8597.3|8592.3|8584.3|8579.3|84
1617955800000|2021-04-09 08:10:00|8584.3|8579.3|8580.3|8575.3|8584.3|8579.3|8579.8|8574.8|83
1617956100000|2021-04-09 08:15:00|8580.8|8575.8|8585.3|8580.3|8585.8|8580.8|8577.8|8572.8|58
1617956400000|2021-04-09 08:20:00|8585.8|8580.8|8586.8|8581.8|8591.8|8586.8|8583.3|8578.3|52
1617956700000|2021-04-09 08:25:00|8587.3|8582.3|8588.3|8583.3|8589.3|8584.3|8582.3|8577.3|43
1617957000000|2021-04-09 08:30:00|8588.8|8583.8|8592.8|8587.8|8595.3|8590.3|8588.8|8583.8|33
1617957300000|2021-04-09 08:35:00|8592.3|8587.3|8597.3|8592.3|8604.8|8599.8|8592.3|8587.3|71
1617957600000|2021-04-09 08:40:00|8597.8|8592.8|8597.3|8592.3|8602.3|8597.3|8596.3|8591.3|48
1617957900000|2021-04-09 08:45:00|8596.8|8591.8|8598.3|8593.3|8599.8|8594.8|8596.3|8591.3|38
1617958200000|2021-04-09 08:50:00|8599.8|8594.8|8602.8|8597.8|8603.3|8598.3|8599.3|8594.3|25
1617958500000|2021-04-09 08:55:00|8601.8|8596.8|8602.3|8597.3|8608.3|8603.3|8600.3|8595.3|85
1617958800000|2021-04-09 09:00:00|8601.8|8596.8|8599.3|8594.3|8601.8|8596.8|8598.8|8593.8|51
1617959100000|2021-04-09 09:05:00|8598.3|8593.3|8594.8|8589.8|8599.8|8594.8|8593.3|8588.3|68
1617959400000|2021-04-09 09:10:00|8594.3|8589.3|8589.3|8584.3|8595.3|8590.3|8586.3|8581.3|56
1617959700000|2021-04-09 09:15:00|8588.8|8583.8|8585.3|8580.3|8588.8|8583.8|8582.3|8577.3|43
1617960000000|2021-04-09 09:20:00|8584.8|8579.8|8585.3|8580.3|8591.8|8586.8|8584.3|8579.3|44
1617960300000|2021-04-09 09:25:00|8585.8|8580.8|8583.3|8578.3|8588.3|8583.3|8579.8|8574.8|42
1617960600000|2021-04-09 09:30:00|8582.8|8577.8|8589.8|8584.8|8589.8|8584.8|8582.8|8577.8|39
1617960900000|2021-04-09 09:35:00|8589.3|8584.3|8590.3|8585.3|8592.3|8587.3|8585.8|8580.8|66
1617961200000|2021-04-09 09:40:00|8589.8|8584.8|8596.3|8591.3|8596.3|8591.3|8589.3|8584.3|22
1617961500000|2021-04-09 09:45:00|8596.8|8591.8|8598.8|8593.8|8601.3|8596.3|8596.3|8591.3|171
1617961800000|2021-04-09 09:50:00|8599.3|8594.3|8602.3|8597.3|8604.3|8599.3|8597.3|8592.3|89
1617962100000|2021-04-09 09:55:00|8602.8|8597.8|8603.3|8598.3|8604.8|8599.8|8599.3|8594.3|39
1617962400000|2021-04-09 10:00:00|8602.8|8597.8|8610.8|8605.8|8611.3|8606.3|8601.8|8596.8|65
1617962700000|2021-04-09 10:05:00|8609.3|8604.3|8603.3|8598.3|8610.3|8605.3|8600.3|8595.3|41
1617963000000|2021-04-09 10:10:00|8603.8|8598.8|8606.3|8601.3|8609.3|8604.3|8602.3|8597.3|59
1617963300000|2021-04-09 10:15:00|8606.8|8601.8|8606.3|8601.3|8609.3|8604.3|8602.3|8597.3|43
1617963600000|2021-04-09 10:20:00|8605.8|8600.8|8604.8|8599.8|8606.8|8601.8|8602.3|8597.3|30
1617963900000|2021-04-09 10:25:00|8605.3|8600.3|8601.8|8596.8|8605.3|8600.3|8599.3|8594.3|13
1617964200000|2021-04-09 10:30:00|8601.3|8596.3|8606.3|8601.3|8606.8|8601.8|8597.3|8592.3|17
1617964500000|2021-04-09 10:35:00|8605.8|8600.8|8607.3|8602.3|8608.3|8603.3|8604.3|8599.3|21
1617964800000|2021-04-09 10:40:00|8606.8|8601.8|8602.3|8597.3|8607.3|8602.3|8601.8|8596.8|17
1617965100000|2021-04-09 10:45:00|8601.8|8596.8|8603.3|8598.3|8604.3|8599.3|8599.8|8594.8|72
1617965400000|2021-04-09 10:50:00|8603.8|8598.8|8602.8|8597.8|8606.3|8601.3|8602.3|8597.3|25
1617965700000|2021-04-09 10:55:00|8603.3|8598.3|8607.3|8602.3|8607.8|8602.8|8601.3|8596.3|27
1617966000000|2021-04-09 11:00:00|8606.8|8601.8|8613.3|8608.3|8613.3|8608.3|8605.3|8600.3|47
1617966300000|2021-04-09 11:05:00|8612.8|8607.8|8612.8|8607.8|8614.3|8609.3|8611.3|8606.3|17
1617966600000|2021-04-09 11:10:00|8613.3|8608.3|8616.8|8611.8|8616.8|8611.8|8613.3|8608.3|35
1617966900000|2021-04-09 11:15:00|8617.3|8612.3|8617.3|8612.3|8619.3|8614.3|8616.8|8611.8|46
1617967200000|2021-04-09 11:20:00|8617.8|8612.8|8621.8|8616.8|8624.3|8619.3|8617.3|8612.3|49
1617967500000|2021-04-09 11:25:00|8621.3|8616.3|8620.3|8615.3|8622.3|8617.3|8618.8|8613.8|44
1617967800000|2021-04-09 11:30:00|8619.8|8614.8|8621.3|8616.3|8621.8|8616.8|8618.8|8613.8|16
1617968100000|2021-04-09 11:35:00|8621.8|8616.8|8622.3|8617.3|8625.3|8620.3|8621.3|8616.3|39
1617968400000|2021-04-09 11:40:00|8620.8|8615.8|8621.8|8616.8|8624.8|8619.8|8620.3|8615.3|32
1617968700000|2021-04-09 11:45:00|8621.3|8616.3|8620.3|8615.3|8622.8|8617.8|8619.3|8614.3|51
1617969000000|2021-04-09 11:50:00|8620.8|8615.8|8615.8|8610.8|8620.8|8615.8|8614.8|8609.8|52
1617969300000|2021-04-09 11:55:00|8615.3|8610.3|8615.8|8610.8|8616.8|8611.8|8612.8|8607.8|17
1617969600000|2021-04-09 12:00:00|8615.3|8610.3|8616.3|8611.3|8616.3|8611.3|8613.3|8608.3|18
1617969900000|2021-04-09 12:05:00|8615.8|8610.8|8607.8|8602.8|8616.3|8611.3|8607.8|8602.8|25
1617970200000|2021-04-09 12:10:00|8607.3|8602.3|8602.3|8597.3|8608.3|8603.3|8601.8|8596.8|35
1617970500000|2021-04-09 12:15:00|8602.8|8597.8|8603.8|8598.8|8604.8|8599.8|8600.8|8595.8|89
1617970800000|2021-04-09 12:20:00|8604.3|8599.3|8604.8|8599.8|8608.3|8603.3|8603.3|8598.3|33
1617971100000|2021-04-09 12:25:00|8605.3|8600.3|8604.8|8599.8|8606.3|8601.3|8603.3|8598.3|31
1617971400000|2021-04-09 12:30:00|8605.8|8600.8|8612.8|8607.8|8614.3|8609.3|8605.8|8600.8|112
1617971700000|2021-04-09 12:35:00|8613.3|8608.3|8610.8|8605.8|8614.8|8609.8|8609.8|8604.8|31
1617972000000|2021-04-09 12:40:00|8610.3|8605.3|8610.8|8605.8|8611.8|8606.8|8609.3|8604.3|10
1617972300000|2021-04-09 12:45:00|8610.3|8605.3|8599.3|8594.3|8612.8|8607.8|8598.8|8593.8|85
1617972600000|2021-04-09 12:50:00|8598.8|8593.8|8597.8|8592.8|8602.8|8597.8|8596.3|8591.3|47
1617972900000|2021-04-09 12:55:00|8597.3|8592.3|8598.8|8593.8|8602.3|8597.3|8596.3|8591.3|39
1617973200000|2021-04-09 13:00:00|8598.3|8593.3|8596.8|8591.8|8600.8|8595.8|8595.3|8590.3|50
1617973500000|2021-04-09 13:05:00|8597.3|8592.3|8593.8|8588.8|8597.8|8592.8|8590.8|8585.8|49
1617973800000|2021-04-09 13:10:00|8593.3|8588.3|8597.3|8592.3|8601.8|8596.8|8593.3|8588.3|28
1617974100000|2021-04-09 13:15:00|8597.8|8592.8|8600.3|8595.3|8600.8|8595.8|8595.8|8590.8|29
1617974400000|2021-04-09 13:20:00|8600.8|8595.8|8599.8|8594.8|8602.8|8597.8|8598.8|8593.8|16
1617974700000|2021-04-09 13:25:00|8600.3|8595.3|8595.3|8590.3|8603.8|8598.8|8594.8|8589.8|67
1617975000000|2021-04-09 13:30:00|8594.8|8589.8|8602.8|8597.8|8603.3|8598.3|8594.8|8589.8|116
1617975300000|2021-04-09 13:35:00|8602.3|8597.3|8602.3|8597.3|8604.3|8599.3|8598.8|8593.8|79
1617975600000|2021-04-09 13:40:00|8601.8|8596.8|8589.8|8584.8|8605.3|8600.3|8589.3|8584.3|102
1617975900000|2021-04-09 13:45:00|8590.3|8585.3|8589.8|8584.8|8592.8|8587.8|8587.8|8582.8|61
1617976200000|2021-04-09 13:50:00|8589.3|8584.3|8587.3|8582.3|8592.8|8587.8|8587.3|8582.3|34
1617976500000|2021-04-09 13:55:00|8588.3|8583.3|8583.3|8578.3|8588.3|8583.3|8582.3|8577.3|107
1617976800000|2021-04-09 14:00:00|8584.3|8579.3|8585.3|8580.3|8587.3|8582.3|8583.3|8578.3|140
1617977100000|2021-04-09 14:05:00|8584.3|8579.3|8577.8|8572.8|8585.3|8580.3|8577.3|8572.3|141
1617977400000|2021-04-09 14:10:00|8578.7|8573.7|8580.7|8575.7|8585.2|8580.2|8578.2|8573.2|93
1617977700000|2021-04-09 14:15:00|8580.2|8575.2|8579.7|8574.7|8584.7|8579.7|8579.2|8574.2|49
1617978000000|2021-04-09 14:20:00|8580.2|8575.2|8582.7|8577.7|8584.2|8579.2|8580.2|8575.2|26
1617978300000|2021-04-09 14:25:00|8583.2|8578.2|8581.7|8576.7|8583.2|8578.2|8579.2|8574.2|66
1617978600000|2021-04-09 14:30:00|8581.2|8576.2|8588.7|8583.7|8589.7|8584.7|8579.2|8574.2|64
1617978900000|2021-04-09 14:35:00|8589.2|8584.2|8592.2|8587.2|8593.2|8588.2|8587.2|8582.2|60
1617979200000|2021-04-09 14:40:00|8591.7|8586.7|8588.2|8583.2|8591.7|8586.7|8587.2|8582.2|45
1617979500000|2021-04-09 14:45:00|8587.7|8582.7|8585.2|8580.2|8588.2|8583.2|8582.2|8577.2|81
1617979800000|2021-04-09 14:50:00|8585.7|8580.7|8585.2|8580.2|8589.2|8584.2|8583.7|8578.7|95
1617980100000|2021-04-09 14:55:00|8585.7|8580.7|8586.2|8581.2|8587.2|8582.2|8582.2|8577.2|78
1617980400000|2021-04-09 15:00:00|8585.7|8580.7|8584.2|8579.2|8587.2|8582.2|8583.2|8578.2|89
1617980700000|2021-04-09 15:05:00|8583.7|8578.7|8578.2|8573.2|8585.2|8580.2|8578.2|8573.2|65
1617981000000|2021-04-09 15:10:00|8577.7|8572.7|8576.2|8571.2|8578.2|8573.2|8575.2|8570.2|77
1617981300000|2021-04-09 15:15:00|8575.7|8570.7|8578.2|8573.2|8581.7|8576.7|8573.2|8568.2|104
1617981600000|2021-04-09 15:20:00|8577.7|8572.7|8576.2|8571.2|8581.2|8576.2|8573.7|8568.7|102
1617981900000|2021-04-09 15:25:00|8575.7|8570.7|8575.2|8570.2|8577.2|8572.2|8573.7|8568.7|121
1617982200000|2021-04-09 15:30:00|8575.7|8569.7|8571.7|8564.7|8582.7|8576.7|8568.7|8561.7|526
1617982500000|2021-04-09 15:35:00|8570.7|8563.7|8573.7|8567.7|8575.7|8568.7|8568.7|8562.7|181
1617982800000|2021-04-09 15:40:00|8572.7|8566.7|8573.7|8566.7|8574.7|8567.7|8572.7|8566.7|20
1617983100000|2021-04-09 15:45:00|8572.7|8565.7|8567.7|8561.7|8572.7|8565.7|8567.7|8560.7|25
1617983400000|2021-04-09 15:50:00|8568.7|8562.7|8570.7|8563.7|8570.7|8564.7|8568.7|8562.7|15
1617983700000|2021-04-09 15:55:00|8571.7|8564.7|8572.7|8565.7|8572.7|8565.7|8570.7|8563.7|17
1617984000000|2021-04-09 16:00:00|8571.7|8564.7|8569.7|8563.7|8571.7|8565.7|8569.7|8563.7|7
1617984300000|2021-04-09 16:05:00|8568.7|8561.7|8569.7|8562.7|8571.7|8564.7|8567.7|8561.7|14
1617984600000|2021-04-09 16:10:00|8568.7|8563.7|8569.7|8563.7|8569.7|8563.7|8568.7|8562.7|3
1617984900000|2021-04-09 16:15:00|8570.7|8564.7|8572.7|8566.7|8572.7|8566.7|8570.7|8564.7|19
1617985200000|2021-04-09 16:20:00|8573.7|8567.7|8574.7|8568.7|8575.7|8568.7|8573.7|8566.7|28
1617985500000|2021-04-09 16:25:00|8575.7|8569.7|8575.7|8568.7|8576.7|8570.7|8574.7|8568.7|26
1617985800000|2021-04-09 16:30:00|8576.7|8569.7|8578.7|8571.7|8578.7|8572.7|8575.7|8569.7|25
1617986100000|2021-04-09 16:35:00|8579.7|8572.7|8583.7|8576.7|8584.7|8577.7|8578.7|8572.7|26
1617986400000|2021-04-09 16:40:00|8584.7|8577.7|8584.7|8577.7|8585.7|8578.7|8582.7|8576.7|30
1617986700000|2021-04-09 16:45:00|8583.7|8578.7|8584.7|8576.7|8584.7|8578.7|8583.7|8576.7|8
1617987000000|2021-04-09 16:50:00|8583.7|8577.7|8580.7|8573.7|8583.7|8577.7|8580.7|8573.7|8
1617987300000|2021-04-09 16:55:00|8581.7|8574.7|8582.7|8574.7|8583.7|8576.7|8579.7|8572.7|5
1617987600000|2021-04-09 17:00:00|8581.7|8573.7|8581.7|8573.7|8581.7|8573.7|8580.7|8572.7|0
1617987900000|2021-04-09 17:05:00|8580.7|8572.7|8580.7|8572.7|8580.7|8572.7|8580.7|8572.7|0
1617988200000|2021-04-09 17:10:00|8581.7|8573.7|8579.7|8570.7|8582.7|8573.7|8579.7|8570.7|3
1617988500000|2021-04-09 17:15:00|8580.7|8571.7|8579.7|8571.7|8580.7|8572.7|8579.7|8571.7|0
1617988800000|2021-04-09 17:20:00|8580.7|8572.7|8577.7|8570.7|8581.7|8572.7|8576.7|8570.7|1
1617989100000|2021-04-09 17:25:00|8576.7|8571.7|8574.7|8567.7|8578.7|8571.7|8574.7|8567.7|2
1617989400000|2021-04-09 17:30:00|8576.7|8569.7|8580.7|8572.7|8580.7|8572.7|8576.7|8569.7|23
1617989700000|2021-04-09 17:35:00|8579.7|8573.7|8580.7|8574.7|8581.7|8574.7|8579.7|8573.7|2
1617990000000|2021-04-09 17:40:00|8581.7||8581.7||8581.7||8580.7||1
1617990300000|2021-04-09 17:45:00|8580.7|8575.7|8580.7|8573.7|8581.7|8575.7|8580.7|8573.7|18
1617990600000|2021-04-09 17:50:00|8581.7|8572.7|8578.7|8570.7|8581.7|8574.7|8577.7|8570.7|11
1617990900000|2021-04-09 17:55:00|8577.7|8569.7|8583.8|8571.8|8583.8|8576.2|8576.7|8569.7|22
1617991200000|2021-04-09 18:00:00|8585.7|8573.7|8583.9|8571.9|8586|8574|8583.6|8571.6|0
1617991500000|2021-04-09 18:05:00|8583.8|8571.8|8583.6|8571.6|8583.9|8571.9|8583.6|8571.6|0
1617991800000|2021-04-09 18:10:00|8583.5|8571.5|8583.7|8571.7|8583.7|8571.7|8581.4|8569.4|0
1617992100000|2021-04-09 18:15:00|8585.6|8573.6|8585.8|8573.8|8585.8|8573.8|8585.5|8573.5|0
1617992400000|2021-04-09 18:20:00|8585.7|8573.7|8583.8|8571.8|8585.8|8573.8|8583.6|8571.6|0
1617992700000|2021-04-09 18:25:00|8583.7|8571.7|8581.6|8569.6|8585.7|8573.7|8581.4|8569.4|0
1617993000000|2021-04-09 18:30:00|8581.5|8569.5|8583.4|8571.4|8583.5|8571.5|8581.1|8569.1|0
1617993300000|2021-04-09 18:35:00|8583.3|8571.3|8585.4|8573.4|8585.4|8573.4|8581.3|8569.3|0
1617993600000|2021-04-09 18:40:00|8585.5|8573.5|8585.2|8573.2|8585.6|8573.6|8585.1|8573.1|0
1617993900000|2021-04-09 18:45:00|8585.3|8573.3|8585.4|8573.4|8585.6|8573.6|8585.2|8573.2|0
1617994200000|2021-04-09 18:50:00|8585.5|8573.5|8585.6|8573.6|8585.6|8573.6|8583.6|8571.6|0
1617994500000|2021-04-09 18:55:00|8585.5|8573.5|8583.3|8571.3|8585.6|8573.6|8583.2|8571.2|0
1617994800000|2021-04-09 19:00:00|8583.2|8571.2|8581.4|8569.4|8583.4|8571.4|8581.3|8569.3|0
1617995100000|2021-04-09 19:05:00|8581.3|8569.3|8581.1|8569.1|8581.4|8569.4|8579.1|8567.1|0
1617995400000|2021-04-09 19:10:00|8581|8569|8579.1|8567.1|8581.3|8569.3|8579|8567|0
1617995700000|2021-04-09 19:15:00|8579.2|8567.2|8583.6|8571.6|8583.6|8571.6|8579.2|8567.2|0
1617996000000|2021-04-09 19:20:00|8583.5|8571.5|8590.3|8578.3|8590.3|8578.3|8583.5|8571.5|0
1617996300000|2021-04-09 19:25:00|8590.2|8578.2|8592.9|8580.9|8593|8581|8588.4|8576.4|0
1617996600000|2021-04-09 19:30:00|8593|8581|8591.3|8579.3|8593.3|8581.3|8590.7|8578.7|0
1617996900000|2021-04-09 19:35:00|8591.4|8579.4|8591.5|8579.5|8593.8|8581.8|8591.3|8579.3|0
1617997200000|2021-04-09 19:40:00|8591.6|8579.6|8591|8579|8591.7|8579.7|8591|8579|0
1617997500000|2021-04-09 19:45:00|8591.1|8579.1|8593.6|8581.6|8593.7|8581.7|8590.9|8578.9|0
1617997800000|2021-04-09 19:50:00|8593.9|8581.9|8598.4|8586.4|8599.3|8587.3|8593.5|8581.5|0
1617998100000|2021-04-09 19:55:00|8597.4|8585.4|8601.4|8589.4|8601.9|8589.9|8597.2|8585.2|0
1617998400000|2021-04-09 20:00:00|8602.6|8590.6|8594.8|8582.8|8604.5|8592.5|8593.3|8581.3|0
1617998700000|2021-04-09 20:05:00|8594.4|8582.4|8589.2|8577.2|8594.8|8582.8|8589.2|8577.2|0
1617999000000|2021-04-09 20:10:00|8589.1|8577.1|8590.2|8578.2|8590.7|8578.7|8586.4|8574.4|0
1617999300000|2021-04-09 20:15:00|8590.3|8578.3|8593.8|8581.8|8594|8582|8590.3|8578.3|0
1617999600000|2021-04-09 20:20:00|8593.6|8581.6|8593.8|8581.8|8593.9|8581.9|8593.6|8581.6|0
1617999900000|2021-04-09 20:25:00|8593.9|8581.9|8593.4|8581.4|8594.1|8582.1|8593.4|8581.4|0
1618000200000|2021-04-09 20:30:00|8592.2|8580.2|8593.3|8581.3|8593.7|8581.7|8591.4|8579.4|0
1618000500000|2021-04-09 20:35:00|8593.7|8581.7|8592.2|8580.2|8593.7|8581.7|8591.4|8579.4|0
1618000800000|2021-04-09 20:40:00|8591.8|8579.8|8591.8|8579.8|8592.2|8580.2|8591.4|8579.4|0
1618001100000|2021-04-09 20:45:00|8591.4|8579.4|8596.5|8584.5|8596.5|8584.5|8591.4|8579.4|0
1618001400000|2021-04-09 20:50:00|8595.9|8583.9|8595.9|8583.9|8596.5|8584.5|8594.2|8582.2|0
1618001700000|2021-04-09 20:55:00|8595.8|8583.8|8593.9|8581.9|8596.5|8584.5|8593.6|8581.6|0
1618178400000|2021-04-11 22:00:00|8610.8|8598.8|8608|8596|8611.4|8599.4|8607.5|8595.5|0
1618178700000|2021-04-11 22:05:00|8608.4|8596.4|8611.4|8599.4|8611.8|8599.8|8608.4|8596.4|0
1618179000000|2021-04-11 22:10:00|8611.3|8599.3|8615.7|8603.7|8615.7|8603.7|8609.9|8597.9|0
1618179300000|2021-04-11 22:15:00|8616.1|8604.1|8614.8|8602.8|8617|8605|8614.8|8602.8|0
1618179600000|2021-04-11 22:20:00|8614.6|8602.6|8614.8|8602.8|8615.2|8603.2|8614.6|8602.6|0
1618179900000|2021-04-11 22:25:00|8614.9|8602.9|8615.2|8603.2|8615.7|8603.7|8614.8|8602.8|0
1618180200000|2021-04-11 22:30:00|8614.8|8602.8|8615.7|8603.7|8615.7|8603.7|8613.7|8601.7|0
1618180500000|2021-04-11 22:35:00|8615.5|8603.5|8617.6|8605.6|8618.3|8606.3|8615.2|8603.2|0
1618180800000|2021-04-11 22:40:00|8617.8|8605.8|8615.3|8603.3|8618.1|8606.1|8615.3|8603.3|0
1618181100000|2021-04-11 22:45:00|8615.7|8603.7|8614.7|8602.7|8616.5|8604.5|8614.7|8602.7|0
1618181400000|2021-04-11 22:50:00|8614.8|8602.8|8615.6|8603.6|8616|8604|8614.7|8602.7|0
1618181700000|2021-04-11 22:55:00|8615.8|8603.8|8612.8|8600.8|8616|8604|8608.1|8596.1|0
1618182000000|2021-04-11 23:00:00|8612.4|8600.4|8610.1|8598.1|8612.5|8600.5|8608.2|8596.2|0
1618182300000|2021-04-11 23:05:00|8610.3|8598.3|8610.6|8598.6|8610.6|8598.6|8609.2|8597.2|0
1618182600000|2021-04-11 23:10:00|8610.7|8598.7|8610.6|8598.6|8611.1|8599.1|8609.8|8597.8|0
1618182900000|2021-04-11 23:15:00|8610.7|8598.7|8612.6|8600.6|8612.6|8600.6|8610.6|8598.6|0
1618183200000|2021-04-11 23:20:00|8613|8601|8613.9|8601.9|8614.3|8602.3|8612.6|8600.6|0
1618183500000|2021-04-11 23:25:00|8613.8|8601.8|8610.2|8598.2|8613.8|8601.8|8610.2|8598.2|0
1618183800000|2021-04-11 23:30:00|8610.6|8598.6|8608.9|8596.9|8611.1|8599.1|8608.9|8596.9|0
1618184100000|2021-04-11 23:35:00|8608.8|8596.8|8606.9|8594.9|8608.8|8596.8|8605|8593|0
1618184400000|2021-04-11 23:40:00|8607.3|8595.3|8606.9|8594.9|8608.2|8596.2|8606.6|8594.6|0
1618184700000|2021-04-11 23:45:00|8606.8|8594.8|8606.9|8594.9|8608.2|8596.2|8604.9|8592.9|0
1618185000000|2021-04-11 23:50:00|8606.8|8594.8|8606.9|8594.9|8607.3|8595.3|8605.6|8593.6|0
1618185300000|2021-04-11 23:55:00|8607.3|8595.3|8604.9|8592.9|8607.3|8595.3|8604.9|8592.9|0
1618185600000|2021-04-12 00:00:00|8605|8593|8601.7|8589.7|8606.4|8594.4|8600.4|8588.4|0
1618185900000|2021-04-12 00:05:00|8601.6|8589.6|8601.7|8589.7|8603.6|8591.6|8600|8588|0
1618186200000|2021-04-12 00:10:00|8602.1|8590.1|8598|8586|8602.8|8590.8|8596.7|8584.7|0
1618186500000|2021-04-12 00:15:00|8581.8|8569.8|8582.6|8570.6|8583.6|8571.6|8578.3|8566.3|0
1618186800000|2021-04-12 00:20:00|8582.5|8570.5|8580.6|8568.6|8582.6|8570.6|8580.4|8568.4|0
1618187100000|2021-04-12 00:25:00|8580.5|8568.5|8582.7|8570.7|8584.8|8572.8|8580.5|8568.5|0
1618187400000|2021-04-12 00:30:00|8590.6|8578.6|8600.6|8588.6|8600.6|8588.6|8590.2|8578.2|0
1618187700000|2021-04-12 00:35:00|8600.2|8588.2|8598.6|8586.6|8600.2|8588.2|8596.4|8584.4|0
1618188000000|2021-04-12 00:40:00|8598.7|8586.7|8600.9|8588.9|8602.9|8590.9|8598.7|8586.7|0
1618188300000|2021-04-12 00:45:00|8593.4|8581.4|8589.1|8577.1|8593.4|8581.4|8589.1|8577.1|0
1618188600000|2021-04-12 00:50:00|8589.9|8577.9|8591.2|8579.2|8591.2|8579.2|8589.9|8577.9|0
1618188900000|2021-04-12 00:55:00|8590.4|8578.4|8591.2|8579.2|8593.4|8581.4|8589.1|8577.1|0
1618189200000|2021-04-12 01:00:00|8598.9|8586.9|8596.6|8584.6|8598.9|8586.9|8596.6|8584.6|0
1618189500000|2021-04-12 01:05:00|8596.7|8584.7|8596.7|8584.7|8599.8|8587.8|8596.7|8584.7|0
1618189800000|2021-04-12 01:10:00|8596.8|8584.8|8596.7|8584.7|8598.8|8586.8|8596.7|8584.7|0
1618190100000|2021-04-12 01:15:00|8596.8|8584.8|8598.7|8586.7|8599.9|8587.9|8596.7|8584.7|0
1618190400000|2021-04-12 01:20:00|8598.8|8586.8|8596.7|8584.7|8600.9|8588.9|8596.7|8584.7|0
1618190700000|2021-04-12 01:25:00|8597.5|8585.5|8594.6|8582.6|8598.7|8586.7|8594.6|8582.6|0
1618191000000|2021-04-12 01:30:00|8593.8|8581.8|8586.2|8574.2|8593.8|8581.8|8586.2|8574.2|0
1618191300000|2021-04-12 01:35:00|8586.3|8574.3|8588.4|8576.4|8588.4|8576.4|8584.1|8572.1|0
1618191600000|2021-04-12 01:40:00|8588.3|8576.3|8590.5|8578.5|8590.5|8578.5|8586.2|8574.2|0
1618191900000|2021-04-12 01:45:00|8590.4|8578.4|8588.5|8576.5|8592.7|8580.7|8588.4|8576.4|0
1618192200000|2021-04-12 01:50:00|8588.4|8576.4|8584.2|8572.2|8588.5|8576.5|8582.1|8570.1|0
1618192500000|2021-04-12 01:55:00|8583.4|8571.4|8584.2|8572.2|8586.4|8574.4|8582.1|8570.1|0
1618192800000|2021-04-12 02:00:00|8576.6|8564.6|8574.5|8562.5|8578.1|8566.1|8572.4|8560.4|0
1618193100000|2021-04-12 02:05:00|8574.4|8562.4|8572.4|8560.4|8574.5|8562.5|8572.3|8560.3|0
1618193400000|2021-04-12 02:10:00|8573.2|8561.2|8574.6|8562.6|8574.6|8562.6|8573.2|8561.2|0
1618193700000|2021-04-12 02:15:00|8582.1|8570.1|8580|8568|8582.2|8570.2|8579.9|8567.9|0
1618194000000|2021-04-12 02:20:00|8579.9|8567.9|8582|8570|8582.1|8570.1|8579.9|8567.9|0
1618194300000|2021-04-12 02:25:00|8581.9|8569.9|8582.1|8570.1|8584.1|8572.1|8579.9|8567.9|0
1618194600000|2021-04-12 02:30:00|8582|8570|8582|8570|8584.2|8572.2|8582|8570|0
1618194900000|2021-04-12 02:35:00|8581.9|8569.9|8582.1|8570.1|8584.2|8572.2|8579.8|8567.8|0
1618195200000|2021-04-12 02:40:00|8582|8570|8579.9|8567.9|8582.1|8570.1|8579.9|8567.9|0
1618195500000|2021-04-12 02:45:00|8572.3|8560.3|8574.5|8562.5|8574.5|8562.5|8572.3|8560.3|0
1618195800000|2021-04-12 02:50:00|8573.7|8561.7|8572.4|8560.4|8573.7|8561.7|8572.4|8560.4|0
1618196100000|2021-04-12 02:55:00|8572.5|8560.5|8572.4|8560.4|8574.5|8562.5|8572.4|8560.4|0
1618196400000|2021-04-12 03:00:00|8580.3|8568.3|8582|8570|8582|8570|8579.8|8567.8|0
1618196700000|2021-04-12 03:05:00|8582.1|8570.1|8584.1|8572.1|8584.1|8572.1|8582.1|8570.1|0
1618197000000|2021-04-12 03:10:00|8584.2|8572.2|8584|8572|8586.2|8574.2|8584|8572|0
1618197300000|2021-04-12 03:15:00|8584.1|8572.1|8584.1|8572.1|8586.2|8574.2|8584|8572|0
1618197600000|2021-04-12 03:20:00|8584|8572|8584.1|8572.1|8586.2|8574.2|8584|8572|0
1618197900000|2021-04-12 03:25:00|8584|8572|8582|8570|8584.1|8572.1|8581.9|8569.9|0
1618198200000|2021-04-12 03:30:00|8581.9|8569.9|8581.9|8569.9|8582|8570|8579.8|8567.8|0
1618198500000|2021-04-12 03:35:00|8582|8570|8579.9|8567.9|8582|8570|8579.8|8567.8|0
1618198800000|2021-04-12 03:40:00|8579.1|8567.1|8579.9|8567.9|8580|8568|8577.8|8565.8|0
1618199100000|2021-04-12 03:45:00|8580|8568|8582.1|8570.1|8582.1|8570.1|8580|8568|0
1618199400000|2021-04-12 03:50:00|8581.7|8569.7|8580|8568|8582.1|8570.1|8580|8568|0
1618199700000|2021-04-12 03:55:00|8580.1|8568.1|8580|8568|8580.1|8568.1|8580|8568|0
1618200000000|2021-04-12 04:00:00|8580.1|8568.1|8580|8568|8580.1|8568.1|8577.9|8565.9|0
1618200300000|2021-04-12 04:05:00|8579.9|8567.9|8580|8568|8580|8568|8579.9|8567.9|0
1618200900000|2021-04-12 04:15:00|8579.9|8567.9|8580|8568|8580|8568|8579.9|8567.9|0
1618201200000|2021-04-12 04:20:00|8580.8|8568.8|8580|8568|8582.1|8570.1|8580|8568|0
1618201500000|2021-04-12 04:25:00|8580.4|8568.4|8584.2|8572.2|8584.2|8572.2|8580.4|8568.4|0
1618201800000|2021-04-12 04:30:00|8576.6|8564.6|8576.6|8564.6|8576.6|8564.6|8574.5|8562.5|0
1618202100000|2021-04-12 04:35:00|8576.5|8564.5|8574.5|8562.5|8576.6|8564.6|8574.4|8562.4|0
1618202400000|2021-04-12 04:40:00|8574.4|8562.4|8574.4|8562.4|8574.5|8562.5|8574.4|8562.4|0
1618202700000|2021-04-12 04:45:00|8581.9|8569.9|8581.9|8569.9|8582|8570|8581.9|8569.9|0
1618203000000|2021-04-12 04:50:00|8582|8570|8581.9|8569.9|8584|8572|8581.9|8569.9|0
1618203300000|2021-04-12 04:55:00|8581.8|8569.8|8581.9|8569.9|8581.9|8569.9|8579.8|8567.8|0
1618203600000|2021-04-12 05:00:00|8581.8|8569.8|8579.8|8567.8|8581.9|8569.9|8579.7|8567.7|0
1618203900000|2021-04-12 05:05:00|8580.2|8568.2|8579.9|8567.9|8581.8|8569.8|8579.8|8567.8|0
1618204200000|2021-04-12 05:10:00|8579.8|8567.8|8577.5|8565.5|8579.8|8567.8|8577.5|8565.5|0
1618204500000|2021-04-12 05:15:00|8577.6|8565.6|8581.9|8569.9|8582|8570|8577.5|8565.5|0
1618204800000|2021-04-12 05:20:00|8582|8570|8581.9|8569.9|8582|8570|8581.9|8569.9|0
1618205100000|2021-04-12 05:25:00|8582|8570|8581.9|8569.9|8582|8570|8581.9|8569.9|0
1618205400000|2021-04-12 05:30:00|8582|8570|8582|8570|8582|8570|8581.9|8569.9|0
1618205700000|2021-04-12 05:35:00|8581.9|8569.9|8577.7|8565.7|8581.9|8569.9|8577.7|8565.7|0
1618206000000|2021-04-12 05:40:00|8577.6|8565.6|8577.7|8565.7|8577.7|8565.7|8577.6|8565.6|0
1618206300000|2021-04-12 05:45:00|8570.2|8558.2|8570.2|8558.2|8570.2|8558.2|8570.1|8558.1|0
1618206600000|2021-04-12 05:50:00|8570.1|8558.1|8570.2|8558.2|8572.3|8560.3|8570.1|8558.1|0
1618206900000|2021-04-12 05:55:00|8570.3|8558.3|8570.2|8558.2|8570.3|8558.3|8570.2|8558.2|0
1618207200000|2021-04-12 06:00:00|8577.8|8565.8|8542.7|8537.7|8577.8|8565.8|8540.7|8535.7|45
1618207500000|2021-04-12 06:05:00|8543.2|8538.2|8546.7|8541.7|8550.2|8545.2|8541.7|8536.7|28
1618207800000|2021-04-12 06:10:00|8546.2|8541.2|8541.2|8536.2|8548.7|8543.7|8540.7|8535.7|17
1618208100000|2021-04-12 06:15:00|8540.7|8535.7|8541.7|8536.7|8543.7|8538.7|8536.7|8531.7|12
1618208400000|2021-04-12 06:20:00|8540.7|8535.7|8541.2|8536.2|8542.2|8537.2|8536.2|8531.2|15
1618208700000|2021-04-12 06:25:00|8541.7|8536.7|8548.2|8543.2|8548.2|8543.2|8541.7|8536.7|2
1618209000000|2021-04-12 06:30:00|8548.7|8543.7|8550.2|8545.2|8553.7|8548.7|8547.2|8542.2|19
1618209300000|2021-04-12 06:35:00|8552.2|8547.2|8549.7|8544.7|8554.2|8549.2|8549.7|8544.7|20
1618209600000|2021-04-12 06:40:00|8551.7|8546.7|8552.7|8547.7|8553.7|8548.7|8549.7|8544.7|18
1618209900000|2021-04-12 06:45:00|8552.2|8547.2|8557.7|8552.7|8558.2|8553.2|8552.2|8547.2|11
1618210200000|2021-04-12 06:50:00|8558.2|8553.2|8558.2|8553.2|8560.2|8555.2|8554.2|8549.2|8
1618210500000|2021-04-12 06:55:00|8557.7|8552.7|8559.7|8554.7|8567.7|8562.7|8557.2|8552.2|44
1618210800000|2021-04-12 07:00:00|8561.7|8556.7|8526.7|8521.7|8566.7|8561.7|8516.2|8511.2|559
1618211100000|2021-04-12 07:05:00|8525.7|8520.7|8544.7|8539.7|8547.7|8542.7|8522.7|8517.7|315
1618211400000|2021-04-12 07:10:00|8544.2|8539.2|8548.7|8543.7|8559.7|8554.7|8544.2|8539.2|91
1618211700000|2021-04-12 07:15:00|8549.2|8544.2|8531.7|8526.7|8549.2|8544.2|8530.7|8525.7|99
1618212000000|2021-04-12 07:20:00|8531.2|8526.2|8524.7|8519.7|8531.2|8526.2|8517.7|8512.7|143
1618212300000|2021-04-12 07:25:00|8525.2|8520.2|8533.7|8528.7|8534.7|8529.7|8521.2|8516.2|112
1618212600000|2021-04-12 07:30:00|8533.2|8528.2|8531.7|8526.7|8538.7|8533.7|8527.7|8522.7|140
1618212900000|2021-04-12 07:35:00|8531.2|8526.2|8524.2|8519.2|8540.2|8535.2|8522.7|8517.7|273
1618213200000|2021-04-12 07:40:00|8523.8|8518.8|8509.3|8504.3|8523.8|8518.8|8509.3|8504.3|94
1618213500000|2021-04-12 07:45:00|8508.8|8503.8|8517.8|8512.8|8517.8|8512.8|8505.8|8500.8|89
1618213800000|2021-04-12 07:50:00|8517.3|8512.3|8512.3|8507.3|8522.8|8517.8|8509.8|8504.8|105
1618214100000|2021-04-12 07:55:00|8512.8|8507.8|8504.3|8499.3|8516.8|8511.8|8502.3|8497.3|102
1618214400000|2021-04-12 08:00:00|8504.8|8499.8|8504.3|8499.3|8506.3|8501.3|8501.8|8496.8|99
1618214700000|2021-04-12 08:05:00|8505.3|8500.3|8501.3|8496.3|8507.3|8502.3|8497.8|8492.8|117
1618215000000|2021-04-12 08:10:00|8501.8|8496.8|8503.8|8498.8|8505.3|8500.3|8500.8|8495.8|50
1618215300000|2021-04-12 08:15:00|8506.3|8501.3|8494.3|8489.3|8506.8|8501.8|8494.3|8489.3|318
1618215600000|2021-04-12 08:20:00|8494.8|8489.8|8489.3|8484.3|8496.3|8491.3|8489.3|8484.3|86
1618215900000|2021-04-12 08:25:00|8488.8|8483.8|8484.3|8479.3|8491.3|8486.3|8484.3|8479.3|122
1618216200000|2021-04-12 08:30:00|8485.3|8480.3|8489.8|8484.8|8489.8|8484.8|8484.3|8479.3|81
1618216500000|2021-04-12 08:35:00|8490.3|8485.3|8501.3|8496.3|8503.8|8498.8|8487.3|8482.3|133
1618216800000|2021-04-12 08:40:00|8501.8|8496.8|8508.3|8503.3|8509.3|8504.3|8501.8|8496.8|108
1618217100000|2021-04-12 08:45:00|8508.8|8503.8|8508.3|8503.3|8516.8|8511.8|8506.8|8501.8|138
1618217400000|2021-04-12 08:50:00|8508.8|8503.8|8513.3|8508.3|8514.8|8509.8|8508.8|8503.8|53
1618217700000|2021-04-12 08:55:00|8513.8|8508.8|8509.3|8504.3|8513.8|8508.8|8505.8|8500.8|33
1618218000000|2021-04-12 09:00:00|8509.8|8504.8|8513.3|8508.3|8516.3|8511.3|8506.8|8501.8|100
1618218300000|2021-04-12 09:05:00|8513.8|8508.8|8514.8|8509.8|8518.3|8513.3|8511.8|8506.8|55
1618218600000|2021-04-12 09:10:00|8514.3|8509.3|8513.3|8508.3|8516.8|8511.8|8511.3|8506.3|57
1618218900000|2021-04-12 09:15:00|8513.8|8508.8|8519.3|8514.3|8520.3|8515.3|8512.8|8507.8|57
1618219200000|2021-04-12 09:20:00|8519.8|8514.8|8530.8|8525.8|8532.3|8527.3|8518.8|8513.8|107
1618219500000|2021-04-12 09:25:00|8530.3|8525.3|8535.3|8530.3|8537.8|8532.8|8520.3|8515.3|216
1618219800000|2021-04-12 09:30:00|8535.8|8530.8|8523.3|8518.3|8537.8|8532.8|8519.3|8514.3|79
1618220100000|2021-04-12 09:35:00|8522.8|8517.8|8524.3|8519.3|8528.8|8523.8|8521.3|8516.3|53
1618220400000|2021-04-12 09:40:00|8524.8|8519.8|8516.3|8511.3|8526.8|8521.8|8515.3|8510.3|84
1618220700000|2021-04-12 09:45:00|8515.8|8510.8|8520.8|8515.8|8523.3|8518.3|8513.3|8508.3|104
1618221000000|2021-04-12 09:50:00|8520.3|8515.3|8524.3|8519.3|8525.8|8520.8|8519.3|8514.3|91
1618221300000|2021-04-12 09:55:00|8523.8|8518.8|8525.8|8520.8|8527.3|8522.3|8522.8|8517.8|1379
1618221600000|2021-04-12 10:00:00|8526.3|8521.3|8529.3|8524.3|8529.8|8524.8|8521.8|8516.8|96
1618221900000|2021-04-12 10:05:00|8529.8|8524.8|8537.3|8532.3|8538.3|8533.3|8528.3|8523.3|49
1618222200000|2021-04-12 10:10:00|8537.8|8532.8|8540.8|8535.8|8541.3|8536.3|8536.3|8531.3|39
1618222500000|2021-04-12 10:15:00|8541.3|8536.3|8533.3|8528.3|8541.8|8536.8|8533.3|8528.3|99
1618222800000|2021-04-12 10:20:00|8532.8|8527.8|8530.3|8525.3|8534.3|8529.3|8529.3|8524.3|258
1618223100000|2021-04-12 10:25:00|8530.8|8525.8|8530.8|8525.8|8534.3|8529.3|8529.8|8524.8|87
1618223400000|2021-04-12 10:30:00|8530.3|8525.3|8527.3|8522.3|8533.3|8528.3|8526.3|8521.3|35
1618223700000|2021-04-12 10:35:00|8527.8|8522.8|8532.8|8527.8|8533.3|8528.3|8525.8|8520.8|29
1618224000000|2021-04-12 10:40:00|8533.3|8528.3|8531.3|8526.3|8533.8|8528.8|8527.8|8522.8|24
1618224300000|2021-04-12 10:45:00|8531.8|8526.8|8534.8|8529.8|8535.8|8530.8|8529.3|8524.3|48
1618224600000|2021-04-12 10:50:00|8535.3|8530.3|8535.8|8530.8|8537.3|8532.3|8534.3|8529.3|57
1618224900000|2021-04-12 10:55:00|8536.3|8531.3|8531.8|8526.8|8537.8|8532.8|8531.3|8526.3|57
1618225200000|2021-04-12 11:00:00|8532.3|8527.3|8532.8|8527.8|8533.8|8528.8|8527.3|8522.3|25
1618225500000|2021-04-12 11:05:00|8533.3|8528.3|8538.8|8533.8|8539.3|8534.3|8533.3|8528.3|80
1618225800000|2021-04-12 11:10:00|8539.3|8534.3|8540.3|8535.3|8546.3|8541.3|8538.8|8533.8|91
1618226100000|2021-04-12 11:15:00|8540.8|8535.8|8542.3|8537.3|8543.3|8538.3|8537.3|8532.3|39
1618226400000|2021-04-12 11:20:00|8542.8|8537.8|8550.8|8545.8|8552.8|8547.8|8542.8|8537.8|102
1618226700000|2021-04-12 11:25:00|8552.3|8547.3|8550.3|8545.3|8553.8|8548.8|8548.8|8543.8|28
1618227000000|2021-04-12 11:30:00|8550.8|8545.8|8552.3|8547.3|8553.8|8548.8|8550.3|8545.3|27
1618227300000|2021-04-12 11:35:00|8552.8|8547.8|8546.3|8541.3|8555.8|8550.8|8546.3|8541.3|65
1618227600000|2021-04-12 11:40:00|8543.7|8538.7|8543.7|8538.7|8545.2|8540.2|8541.7|8536.7|28
1618227900000|2021-04-12 11:45:00|8544.2|8539.2|8544.2|8539.2|8545.2|8540.2|8542.2|8537.2|30
1618228200000|2021-04-12 11:50:00|8543.7|8538.7|8542.7|8537.7|8546.2|8541.2|8541.2|8536.2|26
1618228500000|2021-04-12 11:55:00|8544.7|8539.7|8545.7|8540.7|8548.2|8543.2|8543.2|8538.2|130
1618228800000|2021-04-12 12:00:00|8546.2|8541.2|8543.7|8538.7|8549.2|8544.2|8543.7|8538.7|82
1618229100000|2021-04-12 12:05:00|8544.2|8539.2|8540.7|8535.7|8546.2|8541.2|8540.7|8535.7|764
1618229400000|2021-04-12 12:10:00|8541.2|8536.2|8539.2|8534.2|8543.2|8538.2|8537.7|8532.7|33
1618229700000|2021-04-12 12:15:00|8541.7|8536.7|8541.7|8536.7|8544.2|8539.2|8541.2|8536.2|51
1618230000000|2021-04-12 12:20:00|8542.2|8537.2|8541.2|8536.2|8543.2|8538.2|8539.2|8534.2|35
1618230300000|2021-04-12 12:25:00|8541.7|8536.7|8539.7|8534.7|8545.2|8540.2|8537.2|8532.2|37
1618230600000|2021-04-12 12:30:00|8540.2|8535.2|8539.7|8534.7|8542.2|8537.2|8538.7|8533.7|118
1618230900000|2021-04-12 12:35:00|8540.2|8535.2|8543.7|8538.7|8545.2|8540.2|8540.2|8535.2|46
1618231200000|2021-04-12 12:40:00|8544.2|8539.2|8545.2|8540.2|8550.2|8545.2|8543.2|8538.2|83
1618231500000|2021-04-12 12:45:00|8544.7|8539.7|8545.7|8540.7|8546.2|8541.2|8542.7|8537.7|131
1618231800000|2021-04-12 12:50:00|8546.2|8541.2|8537.2|8532.2|8547.2|8542.2|8534.7|8529.7|52
1618232100000|2021-04-12 12:55:00|8536.7|8531.7|8542.2|8537.2|8542.2|8537.2|8533.2|8528.2|98
1618232400000|2021-04-12 13:00:00|8543.2|8538.2|8553.7|8548.7|8554.7|8549.7|8542.7|8537.7|71
1618232700000|2021-04-12 13:05:00|8553.2|8548.2|8555.7|8550.7|8556.7|8551.7|8550.2|8545.2|125
1618233000000|2021-04-12 13:10:00|8556.2|8551.2|8556.7|8551.7|8559.2|8554.2|8554.2|8549.2|195
1618233300000|2021-04-12 13:15:00|8556.2|8551.2|8552.2|8547.2|8559.2|8554.2|8552.2|8547.2|247
1618233600000|2021-04-12 13:20:00|8552.7|8547.7|8551.2|8546.2|8555.7|8550.7|8550.2|8545.2|226
1618233900000|2021-04-12 13:25:00|8550.2|8545.2|8545.2|8540.2|8556.2|8551.2|8544.2|8539.2|104
1618234200000|2021-04-12 13:30:00|8547.2|8542.2|8556.7|8551.7|8558.2|8553.2|8546.2|8541.2|113
1618234500000|2021-04-12 13:35:00|8556.2|8551.2|8554.7|8549.7|8560.2|8555.2|8554.2|8549.2|194
1618234800000|2021-04-12 13:40:00|8554.2|8549.2|8555.7|8550.7|8557.7|8552.7|8550.2|8545.2|1296
1618235100000|2021-04-12 13:45:00|8554.7|8549.7|8553.2|8548.2|8557.2|8552.2|8550.7|8545.7|132
1618235400000|2021-04-12 13:50:00|8553.7|8548.7|8548.7|8543.7|8555.2|8550.2|8546.2|8541.2|102
1618235700000|2021-04-12 13:55:00|8549.2|8544.2|8542.7|8537.7|8550.7|8545.7|8540.2|8535.2|63
1618236000000|2021-04-12 14:00:00|8542.2|8537.2|8539.2|8534.2|8546.2|8541.2|8535.2|8530.2|246
1618236300000|2021-04-12 14:05:00|8539.7|8534.7|8531.2|8526.2|8539.7|8534.7|8531.2|8526.2|348
1618236600000|2021-04-12 14:10:00|8531.6|8526.6|8532.6|8527.6|8534.1|8529.1|8526.6|8521.6|107
1618236900000|2021-04-12 14:15:00|8533.1|8528.1|8540.1|8535.1|8542.6|8537.6|8532.1|8527.1|72
1618237200000|2021-04-12 14:20:00|8540.6|8535.6|8540.6|8535.6|8544.6|8539.6|8538.6|8533.6|1106
1618237500000|2021-04-12 14:25:00|8541.1|8536.1|8545.1|8540.1|8550.6|8545.6|8540.1|8535.1|105
1618237800000|2021-04-12 14:30:00|8545.6|8540.6|8542.1|8537.1|8547.1|8542.1|8539.1|8534.1|84
1618238100000|2021-04-12 14:35:00|8542.6|8537.6|8541.6|8536.6|8545.1|8540.1|8537.6|8532.6|155
1618238400000|2021-04-12 14:40:00|8542.1|8537.1|8538.1|8533.1|8543.6|8538.6|8535.1|8530.1|133
1618238700000|2021-04-12 14:45:00|8537.6|8532.6|8535.6|8530.6|8538.6|8533.6|8533.1|8528.1|118
1618239000000|2021-04-12 14:50:00|8535.1|8530.1|8533.1|8528.1|8536.6|8531.6|8532.6|8527.6|115
1618239300000|2021-04-12 14:55:00|8532.6|8527.6|8531.6|8526.6|8536.6|8531.6|8531.1|8526.1|97
1618239600000|2021-04-12 15:00:00|8532.1|8527.1|8530.6|8525.6|8535.6|8530.6|8530.6|8525.6|166
1618239900000|2021-04-12 15:05:00|8531.6|8526.6|8522.6|8517.6|8531.6|8526.6|8522.6|8517.6|107
1618240200000|2021-04-12 15:10:00|8521.6|8516.6|8526.6|8521.6|8527.1|8522.1|8520.1|8515.1|211
1618240500000|2021-04-12 15:15:00|8526.1|8521.1|8538.6|8533.6|8539.1|8534.1|8525.6|8520.6|183
1618240800000|2021-04-12 15:20:00|8539.1|8534.1|8546.6|8541.6|8547.6|8542.6|8536.6|8531.6|397
1618241100000|2021-04-12 15:25:00|8546.1|8541.1|8544.1|8539.1|8547.1|8542.1|8540.6|8535.6|173
1618241400000|2021-04-12 15:30:00|8545.1|8538.1|8537.1|8529.1|8547.1|8541.1|8532.1|8526.1|589
1618241700000|2021-04-12 15:35:00|8538.1|8530.1|8539.1|8532.1|8541.1|8534.1|8534.1|8528.1|212
1618242000000|2021-04-12 15:40:00|8541.1|8534.1|8548.1|8541.1|8549.1|8543.1|8540.1|8533.1|66
1618242300000|2021-04-12 15:45:00|8549.1|8543.1|8550.1|8543.1|8550.1|8543.1|8547.1|8540.1|144
1618242600000|2021-04-12 15:50:00|8549.1|8544.1|8550.1|8544.1|8551.1|8544.1|8546.1|8539.1|72
1618242900000|2021-04-12 15:55:00|8551.1|8543.1|8550.1|8543.1|8551.1|8544.1|8549.1|8542.1|19
1618243200000|2021-04-12 16:00:00|8549.1|8542.1|8549.1|8543.1|8550.1|8543.1|8548.1|8542.1|16
1618243500000|2021-04-12 16:05:00|8550.1|8542.1|8548.1|8541.1|8550.1|8543.1|8547.1|8541.1|10
1618243800000|2021-04-12 16:10:00|8547.1|8542.1|8546.1|8540.1|8549.1|8542.1|8546.1|8539.1|14
1618244100000|2021-04-12 16:15:00|8545.1|8539.1|8542.1|8536.1|8546.1|8540.1|8542.1|8535.1|23
1618244400000|2021-04-12 16:20:00|8541.1|8535.1|8542.1|8535.1|8544.1|8537.1|8541.1|8534.1|13
1618244700000|2021-04-12 16:25:00|8541.1|8536.1|8543.1|8535.1|8545.1|8538.1|8541.1|8535.1|11
1618245000000|2021-04-12 16:30:00|8544.1|8536.1|8548.1|8541.1|8548.1|8541.1|8543.1|8536.1|20
1618245300000|2021-04-12 16:35:00|8547.1|8540.1|8547.1|8541.1|8548.1|8541.1|8545.1|8538.1|6
1618245600000|2021-04-12 16:40:00|8548.1|8542.1|8548.1|8542.1|8548.1|8542.1|8547.1|8542.1|4
1618245900000|2021-04-12 16:45:00|8550.1|8543.1|8552.1|8545.1|8553.1|8546.1|8550.1|8543.1|23
1618246200000|2021-04-12 16:50:00|8553.1|8546.1|8551.1|8545.1|8553.1|8546.1|8551.1|8545.1|4
1618246500000|2021-04-12 16:55:00|8552.1|8544.1|8546.1|8539.1|8552.1|8544.1|8546.1|8538.1|32
1618246800000|2021-04-12 17:00:00|8545.1|8540.1|8547.1|8540.1|8550.1|8542.1|8545.1|8538.1|2
1618247100000|2021-04-12 17:05:00|8548.1|8539.1|8547.1|8539.1|8548.1|8539.1|8546.1|8539.1|0
1618247400000|2021-04-12 17:10:00|8546.1|8537.1|8546.1|8539.1|8546.1|8539.1|8543.1|8536.1|1
1618247700000|2021-04-12 17:15:00|8545.1|8538.1|8544.1|8537.1|8545.1|8538.1|8542.1|8535.1|1
1618248000000|2021-04-12 17:20:00|8543.1|8535.1|8542.1|8535.1|8543.1|8535.1|8540.1|8533.1|3
1618248300000|2021-04-12 17:25:00|8544.1|8536.1|8542.1|8535.1|8544.1|8536.1|8542.1|8535.1|3
1618248600000|2021-04-12 17:30:00|8541.1|8533.1|8541.1|8534.1|8542.1|8534.1|8537.1|8530.1|13
1618248900000|2021-04-12 17:35:00|8540.1|8533.1|8541.1|8533.1|8541.1|8534.1|8538.1|8531.1|3
1618249200000|2021-04-12 17:40:00|8539.1|8534.1|8540.1|8532.1|8541.1|8534.1|8537.1|8531.1|8
1618249500000|2021-04-12 17:45:00|8539.1|8533.1|8545.1|8537.1|8545.1|8537.1|8539.1|8533.1|8
1618249800000|2021-04-12 17:50:00|8544.1|8536.1|8543.1|8536.1|8544.1|8536.1|8542.1|8535.1|2
1618250100000|2021-04-12 17:55:00|8544.1|8537.1|8541|8529|8544.1|8537.1|8539.1|8529|21
1618250400000|2021-04-12 18:00:00|8540.9|8528.9|8541.4|8529.4|8543.5|8531.5|8539.4|8527.4|0
1618250700000|2021-04-12 18:05:00|8541.5|8529.5|8541.7|8529.7|8541.9|8529.9|8539.1|8527.1|0
1618251000000|2021-04-12 18:10:00|8541.8|8529.8|8543.7|8531.7|8543.7|8531.7|8541.5|8529.5|0
1618251300000|2021-04-12 18:15:00|8543.6|8531.6|8545.6|8533.6|8545.7|8533.7|8543.5|8531.5|0
1618251600000|2021-04-12 18:20:00|8545.5|8533.5|8545.2|8533.2|8545.7|8533.7|8545.1|8533.1|0
1618251900000|2021-04-12 18:25:00|8545.1|8533.1|8547.5|8535.5|8547.5|8535.5|8543|8531|0
1618252200000|2021-04-12 18:30:00|8547.4|8535.4|8543.4|8531.4|8547.5|8535.5|8543.3|8531.3|0
1618252500000|2021-04-12 18:35:00|8543.3|8531.3|8545.6|8533.6|8545.7|8533.7|8543.3|8531.3|0
1618252800000|2021-04-12 18:40:00|8545.5|8533.5|8545.3|8533.3|8545.6|8533.6|8543|8531|0
1618253100000|2021-04-12 18:45:00|8545.2|8533.2|8545.2|8533.2|8545.3|8533.3|8543.1|8531.1|0
1618253400000|2021-04-12 18:50:00|8545.1|8533.1|8542.8|8530.8|8545.1|8533.1|8542.5|8530.5|0
1618253700000|2021-04-12 18:55:00|8542.9|8530.9|8544.9|8532.9|8545.1|8533.1|8542.8|8530.8|0
1618254000000|2021-04-12 19:00:00|8544.8|8532.8|8542.6|8530.6|8544.9|8532.9|8542.4|8530.4|0
1618254300000|2021-04-12 19:05:00|8542.7|8530.7|8546.9|8534.9|8547.2|8535.2|8542.7|8530.7|0
1618254600000|2021-04-12 19:10:00|8547|8535|8544.6|8532.6|8547.1|8535.1|8544.6|8532.6|0
1618254900000|2021-04-12 19:15:00|8544.5|8532.5|8544.7|8532.7|8544.8|8532.8|8542.3|8530.3|0
1618255200000|2021-04-12 19:20:00|8544.6|8532.6|8549.5|8537.5|8549.5|8537.5|8544.6|8532.6|0
1618255500000|2021-04-12 19:25:00|8549.4|8537.4|8549.2|8537.2|8549.5|8537.5|8549.1|8537.1|0
1618255800000|2021-04-12 19:30:00|8549.1|8537.1|8549|8537|8549.3|8537.3|8546.9|8534.9|0
1618256100000|2021-04-12 19:35:00|8548.9|8536.9|8552|8540|8552|8540|8547.1|8535.1|0
1618256400000|2021-04-12 19:40:00|8552.1|8540.1|8556.4|8544.4|8556.5|8544.5|8551.9|8539.9|0
1618256700000|2021-04-12 19:45:00|8556.5|8544.5|8558.5|8546.5|8560.4|8548.4|8556.5|8544.5|0
1618257000000|2021-04-12 19:50:00|8558.4|8546.4|8562.6|8550.6|8563|8551|8556.4|8544.4|0
1618257300000|2021-04-12 19:55:00|8562.5|8550.5|8560.6|8548.6|8562.6|8550.6|8554|8542|0
1618257600000|2021-04-12 20:00:00|8560.7|8548.7|8560.3|8548.3|8567.4|8555.4|8560.3|8548.3|0
1618257900000|2021-04-12 20:05:00|8560.4|8548.4|8562.7|8550.7|8563.3|8551.3|8560.3|8548.3|0
1618258200000|2021-04-12 20:10:00|8562.9|8550.9|8563.1|8551.1|8563.1|8551.1|8560.5|8548.5|0
1618258500000|2021-04-12 20:15:00|8563.3|8551.3|8562.5|8550.5|8563.3|8551.3|8562.5|8550.5|0
1618258800000|2021-04-12 20:20:00|8562.1|8550.1|8562.3|8550.3|8562.5|8550.5|8562.1|8550.1|0
1618259100000|2021-04-12 20:25:00|8562.5|8550.5|8562.9|8550.9|8563.1|8551.1|8562.3|8550.3|0
1618259400000|2021-04-12 20:30:00|8562.8|8550.8|8562.5|8550.5|8564|8552|8561.6|8549.6|0
1618259700000|2021-04-12 20:35:00|8563.1|8551.1|8564.4|8552.4|8564.4|8552.4|8562.5|8550.5|0
1618260000000|2021-04-12 20:40:00|8564|8552|8564.4|8552.4|8564.8|8552.8|8562|8550|0
1618260300000|2021-04-12 20:45:00|8564.8|8552.8|8564|8552|8565.3|8553.3|8564|8552|0
1618260600000|2021-04-12 20:50:00|8563.9|8551.9|8565.3|8553.3|8566.3|8554.3|8563.5|8551.5|0
1618260900000|2021-04-12 20:55:00|8565.2|8553.2|8564.4|8552.4|8565.3|8553.3|8564|8552|0
1618261200000|2021-04-12 21:00:00|8563.9|8551.9|8564.1|8552.1|8564.1|8552.1|8563.9|8551.9|0
1618261500000|2021-04-12 21:05:00|8564.2|8552.2|8563.8|8551.8|8564.2|8552.2|8563.6|8551.6|0
1618261800000|2021-04-12 21:10:00|8564|8552|8563.6|8551.6|8564|8552|8563.6|8551.6|0
1618262100000|2021-04-12 21:15:00|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|0
1618262400000|2021-04-12 21:20:00|8563.6|8551.6|8563.8|8551.8|8564.2|8552.2|8563.4|8551.4|0
1618262700000|2021-04-12 21:25:00|8563.6|8551.6|8563.8|8551.8|8563.8|8551.8|8563.6|8551.6|0
1618263000000|2021-04-12 21:30:00|8564|8552|8563.8|8551.8|8564|8552|8563.8|8551.8|0
1618263300000|2021-04-12 21:35:00|8563.6|8551.6|8563.8|8551.8|8564|8552|8563.4|8551.4|0
1618263600000|2021-04-12 21:40:00|8564|8552|8564|8552|8564|8552|8563.6|8551.6|0
1618263900000|2021-04-12 21:45:00|8564.6|8552.6|8564.2|8552.2|8564.6|8552.6|8564.2|8552.2|0
1618264200000|2021-04-12 21:50:00|8564|8552|8564.2|8552.2|8564.4|8552.4|8564|8552|0
1618264500000|2021-04-12 21:55:00|8563.8|8551.8|8564.2|8552.2|8564.4|8552.4|8563.8|8551.8|0
1618264800000|2021-04-12 22:00:00|8564.1|8552.1|8565.6|8553.6|8566.2|8554.2|8563.4|8551.4|0
1618265100000|2021-04-12 22:05:00|8565.2|8553.2|8563|8551|8565.2|8553.2|8561.9|8549.9|0
1618265400000|2021-04-12 22:10:00|8562.4|8550.4|8561.5|8549.5|8562.4|8550.4|8561.1|8549.1|0
1618265700000|2021-04-12 22:15:00|8561.7|8549.7|8563|8551|8563|8551|8561.5|8549.5|0
1618266000000|2021-04-12 22:20:00|8563.4|8551.4|8561.9|8549.9|8563.4|8551.4|8561.7|8549.7|0
1618266300000|2021-04-12 22:25:00|8561.5|8549.5|8561.9|8549.9|8562.4|8550.4|8561.5|8549.5|0
1618266600000|2021-04-12 22:30:00|8561.5|8549.5|8561.9|8549.9|8561.9|8549.9|8561.5|8549.5|0
1618266900000|2021-04-12 22:35:00|8561.8|8549.8|8561.8|8549.8|8561.8|8549.8|8561.4|8549.4|0
1618267200000|2021-04-12 22:40:00|8562|8550|8561.8|8549.8|8562.9|8550.9|8561.8|8549.8|0
1618267500000|2021-04-12 22:45:00|8561.4|8549.4|8562.3|8550.3|8562.9|8550.9|8561.4|8549.4|0
1618267800000|2021-04-12 22:50:00|8562.9|8550.9|8561.8|8549.8|8562.9|8550.9|8561.8|8549.8|0
1618268100000|2021-04-12 22:55:00|8561.6|8549.6|8561.8|8549.8|8561.8|8549.8|8561.4|8549.4|0
1618268400000|2021-04-12 23:00:00|8561.4|8549.4|8560.3|8548.3|8561.4|8549.4|8559.7|8547.7|0
1618268700000|2021-04-12 23:05:00|8560.1|8548.1|8560.1|8548.1|8561.4|8549.4|8559.7|8547.7|0
1618269000000|2021-04-12 23:10:00|8559.9|8547.9|8559.7|8547.7|8560.1|8548.1|8559.2|8547.2|0
1618269300000|2021-04-12 23:15:00|8561.8|8549.8|8562.7|8550.7|8562.7|8550.7|8561.6|8549.6|0
1618269600000|2021-04-12 23:20:00|8562.3|8550.3|8562.7|8550.7|8562.7|8550.7|8562|8550|0
1618269900000|2021-04-12 23:25:00|8562.6|8550.6|8563.1|8551.1|8563.1|8551.1|8561.6|8549.6|0
1618270200000|2021-04-12 23:30:00|8561.4|8549.4|8563.3|8551.3|8564.6|8552.6|8561|8549|0
1618270500000|2021-04-12 23:35:00|8563.4|8551.4|8563.3|8551.3|8564.2|8552.2|8563.3|8551.3|0
1618270800000|2021-04-12 23:40:00|8563.4|8551.4|8564.6|8552.6|8564.8|8552.8|8563.4|8551.4|0
1618271100000|2021-04-12 23:45:00|8564.7|8552.7|8567|8555|8567|8555|8564.7|8552.7|0
1618271400000|2021-04-12 23:50:00|8566.9|8554.9|8564.6|8552.6|8566.9|8554.9|8564.6|8552.6|0
1618271700000|2021-04-12 23:55:00|8564.7|8552.7|8563.7|8551.7|8565|8553|8563.3|8551.3|0
1618272000000|2021-04-13 00:00:00|8563.3|8551.3|8561.4|8549.4|8565|8553|8560.9|8548.9|0
1618272300000|2021-04-13 00:05:00|8561.3|8549.3|8563.3|8551.3|8563.3|8551.3|8560.5|8548.5|0
1618272600000|2021-04-13 00:10:00|8563.7|8551.7|8565.5|8553.5|8565.9|8553.9|8563.3|8551.3|0
1618272900000|2021-04-13 00:15:00|8565.3|8553.3|8559.5|8547.5|8565.8|8553.8|8559.5|8547.5|0
1618273200000|2021-04-13 00:20:00|8560.3|8548.3|8559.5|8547.5|8561.7|8549.7|8559.5|8547.5|0
1618273500000|2021-04-13 00:25:00|8559.4|8547.4|8561.6|8549.6|8561.7|8549.7|8557.4|8545.4|0
1618273800000|2021-04-13 00:30:00|8561.7|8549.7|8561.6|8549.6|8561.7|8549.7|8561.6|8549.6|0
1618274100000|2021-04-13 00:35:00|8563.7|8551.7|8561.6|8549.6|8563.7|8551.7|8561.6|8549.6|0
1618274400000|2021-04-13 00:40:00|8562.4|8550.4|8563.6|8551.6|8563.7|8551.7|8562.4|8550.4|0
1618274700000|2021-04-13 00:45:00|8564.4|8552.4|8561.5|8549.5|8565.7|8553.7|8561.5|8549.5|0
1618275000000|2021-04-13 00:50:00|8562.3|8550.3|8563.5|8551.5|8563.6|8551.6|8561.4|8549.4|0
1618275300000|2021-04-13 00:55:00|8562.7|8550.7|8563.6|8551.6|8563.6|8551.6|8561.4|8549.4|0
1618275600000|2021-04-13 01:00:00|8563.5|8551.5|8563.3|8551.3|8565.5|8553.5|8563.3|8551.3|0
1618276200000|2021-04-13 01:10:00|8562.9|8550.9|8561.2|8549.2|8563.3|8551.3|8561.2|8549.2|0
1618276500000|2021-04-13 01:15:00|8562|8550|8561.2|8549.2|8563.3|8551.3|8561.2|8549.2|0
1618276800000|2021-04-13 01:20:00|8562|8550|8561.2|8549.2|8563.3|8551.3|8561.1|8549.1|0
1618277100000|2021-04-13 01:25:00|8562|8550|8565.5|8553.5|8565.5|8553.5|8561.2|8549.2|0
1618277400000|2021-04-13 01:30:00|8565.4|8553.4|8565.4|8553.4|8567.6|8555.6|8563.3|8551.3|0
1618277700000|2021-04-13 01:35:00|8565.3|8553.3|8565.4|8553.4|8567.5|8555.5|8563.3|8551.3|0
1618278000000|2021-04-13 01:40:00|8566.2|8554.2|8565.4|8553.4|8567.5|8555.5|8565.3|8553.3|0
1618278300000|2021-04-13 01:45:00|8566.2|8554.2|8567.4|8555.4|8567.5|8555.5|8565.3|8553.3|0
1618278600000|2021-04-13 01:50:00|8567.5|8555.5|8567.4|8555.4|8569.5|8557.5|8565.4|8553.4|0
1618278900000|2021-04-13 01:55:00|8567.6|8555.6|8565.5|8553.5|8567.6|8555.6|8565.5|8553.5|0
1618279200000|2021-04-13 02:00:00|8566.3|8554.3|8567.6|8555.6|8567.6|8555.6|8565.5|8553.5|0
1618279500000|2021-04-13 02:05:00|8568.4|8556.4|8569.7|8557.7|8569.7|8557.7|8567.6|8555.6|0
1618279800000|2021-04-13 02:10:00|8568.9|8556.9|8569.7|8557.7|8569.7|8557.7|8567.6|8555.6|0
1618280100000|2021-04-13 02:15:00|8569.8|8557.8|8569.8|8557.8|8569.8|8557.8|8569.8|8557.8|0
1618280400000|2021-04-13 02:20:00|8570.6|8558.6|8569.8|8557.8|8571.9|8559.9|8569.8|8557.8|0
1618280700000|2021-04-13 02:25:00|8569.9|8557.9|8569.9|8557.9|8569.9|8557.9|8569.9|8557.9|0
1618281000000|2021-04-13 02:30:00|8570.6|8558.6|8573.7|8561.7|8573.8|8561.8|8570.6|8558.6|0
1618281300000|2021-04-13 02:35:00|8573.8|8561.8|8569.5|8557.5|8573.8|8561.8|8569.5|8557.5|0
1618281600000|2021-04-13 02:40:00|8569.6|8557.6|8569.5|8557.5|8571.6|8559.6|8569.5|8557.5|0
1618281900000|2021-04-13 02:45:00|8570.5|8558.5|8571.6|8559.6|8571.6|8559.6|8570.5|8558.5|0
1618282200000|2021-04-13 02:50:00|8572|8560|8571.5|8559.5|8572.6|8560.6|8571.5|8559.5|0
1618282500000|2021-04-13 02:55:00|8571.6|8559.6|8571.7|8559.7|8571.7|8559.7|8571.6|8559.6|0
1618282800000|2021-04-13 03:00:00|8572.5|8560.5|8573.8|8561.8|8573.8|8561.8|8572.5|8560.5|0
1618283400000|2021-04-13 03:10:00|8573.7|8561.7|8573.8|8561.8|8573.8|8561.8|8573.7|8561.7|0
1618283700000|2021-04-13 03:15:00|8573.7|8561.7|8573.8|8561.8|8573.8|8561.8|8573.7|8561.7|0
1618284000000|2021-04-13 03:20:00|8573.7|8561.7|8569.6|8557.6|8573.7|8561.7|8569.6|8557.6|0
1618284300000|2021-04-13 03:25:00|8570.4|8558.4|8569.6|8557.6|8571.7|8559.7|8569.5|8557.5|0
1618284600000|2021-04-13 03:30:00|8570.3|8558.3|8573.7|8561.7|8573.7|8561.7|8570.3|8558.3|0
1618284900000|2021-04-13 03:35:00|8572.9|8560.9|8571.7|8559.7|8572.9|8560.9|8571.7|8559.7|0
1618285200000|2021-04-13 03:40:00|8571.6|8559.6|8571.7|8559.7|8571.7|8559.7|8571.6|8559.6|0
1618285500000|2021-04-13 03:45:00|8571.6|8559.6|8571.6|8559.6|8571.7|8559.7|8571.6|8559.6|0
1618285800000|2021-04-13 03:50:00|8571.4|8559.4|8569.3|8557.3|8571.4|8559.4|8569.2|8557.2|0
1618286100000|2021-04-13 03:55:00|8569.2|8557.2|8569.3|8557.3|8569.3|8557.3|8567.2|8555.2|0
1618286400000|2021-04-13 04:00:00|8569.2|8557.2|8569.2|8557.2|8569.3|8557.3|8567.1|8555.1|0
1618286700000|2021-04-13 04:05:00|8568.8|8556.8|8567.1|8555.1|8569.2|8557.2|8567.1|8555.1|0
1618287000000|2021-04-13 04:10:00|8567.9|8555.9|8569.2|8557.2|8570.2|8558.2|8567.9|8555.9|0
1618287300000|2021-04-13 04:15:00|8569.1|8557.1|8569.2|8557.2|8569.2|8557.2|8569.1|8557.1|0
1618287900000|2021-04-13 04:25:00|8569.1|8557.1|8569.2|8557.2|8569.2|8557.2|8567.1|8555.1|0
1618288200000|2021-04-13 04:30:00|8569.1|8557.1|8568.2|8556.2|8569.2|8557.2|8567|8555|0
1618288500000|2021-04-13 04:35:00|8568.3|8556.3|8568.3|8556.3|8570.3|8558.3|8568.2|8556.2|0
1618288800000|2021-04-13 04:40:00|8568.2|8556.2|8568.3|8556.3|8569.3|8557.3|8568.2|8556.2|0
1618289100000|2021-04-13 04:45:00|8568.2|8556.2|8566.1|8554.1|8568.3|8556.3|8566.1|8554.1|0
1618289400000|2021-04-13 04:50:00|8566|8554|8566.1|8554.1|8566.1|8554.1|8563.9|8551.9|0
1618289700000|2021-04-13 04:55:00|8566.5|8554.5|8568.1|8556.1|8568.1|8556.1|8566.1|8554.1|0
1618290000000|2021-04-13 05:00:00|8567.3|8555.3|8563.7|8551.7|8567.3|8555.3|8563.7|8551.7|0
1618290300000|2021-04-13 05:05:00|8562.9|8550.9|8561.6|8549.6|8562.9|8550.9|8559.5|8547.5|0
1618290600000|2021-04-13 05:10:00|8561.5|8549.5|8561.6|8549.6|8563.7|8551.7|8561.5|8549.5|0
1618290900000|2021-04-13 05:15:00|8561.5|8549.5|8559.3|8547.3|8561.6|8549.6|8559.2|8547.2|0
1618291200000|2021-04-13 05:20:00|8559.2|8547.2|8559.2|8547.2|8559.2|8547.2|8557|8545|0
1618291500000|2021-04-13 05:25:00|8560|8548|8561.4|8549.4|8561.4|8549.4|8560|8548|0
1618291800000|2021-04-13 05:30:00|8561.8|8549.8|8561.3|8549.3|8563.5|8551.5|8561.3|8549.3|0
1618292100000|2021-04-13 05:35:00|8561.2|8549.2|8561.3|8549.3|8561.3|8549.3|8559.1|8547.1|0
1618292400000|2021-04-13 05:40:00|8561.2|8549.2|8562.4|8550.4|8563.4|8551.4|8561.2|8549.2|0
1618292700000|2021-04-13 05:45:00|8562.3|8550.3|8563.4|8551.4|8563.4|8551.4|8561.3|8549.3|0
1618293000000|2021-04-13 05:50:00|8562.6|8550.6|8561.3|8549.3|8562.6|8550.6|8561.3|8549.3|0
1618293300000|2021-04-13 05:55:00|8561.2|8549.2|8561.3|8549.3|8563.4|8551.4|8561.2|8549.2|0
1618293600000|2021-04-13 06:00:00|8561.4|8549.4|8542.1|8537.1|8561.4|8549.4|8540.6|8535.6|25
1618293900000|2021-04-13 06:05:00|8541.6|8536.6|8538.6|8533.6|8542.1|8537.1|8537.1|8532.1|15
1618294200000|2021-04-13 06:10:00|8538.1|8533.1|8541.1|8536.1|8542.1|8537.1|8536.6|8531.6|21
1618294500000|2021-04-13 06:15:00|8541.6|8536.6|8541.1|8536.1|8541.6|8536.6|8538.1|8533.1|1
1618294800000|2021-04-13 06:20:00|8541.6|8536.6|8541.1|8536.1|8541.6|8536.6|8539.1|8534.1|59
1618295100000|2021-04-13 06:25:00|8540.6|8535.6|8542.6|8537.6|8542.6|8537.6|8539.1|8534.1|3
1618295400000|2021-04-13 06:30:00|8542.1|8537.1|8544.6|8539.6|8545.6|8540.6|8541.1|8536.1|7
1618295700000|2021-04-13 06:35:00|8544.1|8539.1|8545.6|8540.6|8545.6|8540.6|8543.1|8538.1|1
1618296000000|2021-04-13 06:40:00|8546.1|8541.1|8546.1|8541.1|8546.6|8541.6|8544.6|8539.6|1
1618296300000|2021-04-13 06:45:00|8546.6|8541.6|8546.1|8541.1|8546.6|8541.6|8543.6|8538.6|3
1618296600000|2021-04-13 06:50:00|8546.6|8541.6|8549.1|8544.1|8552.1|8547.1|8546.6|8541.6|40
1618296900000|2021-04-13 06:55:00|8549.6|8544.6|8535.1|8530.1|8550.6|8545.6|8533.1|8528.1|4564
1618297200000|2021-04-13 07:00:00|8534.6|8529.6|8539.6|8534.6|8550.1|8545.1|8534.6|8529.6|584
1618297500000|2021-04-13 07:05:00|8542.1|8537.1|8530.1|8525.1|8546.6|8541.6|8528.6|8523.6|385
1618297800000|2021-04-13 07:10:00|8529.1|8524.1|8530.1|8525.1|8530.1|8525.1|8519.1|8514.1|1386
1618298100000|2021-04-13 07:15:00|8529.6|8524.6|8528.1|8523.1|8532.6|8527.6|8516.6|8511.6|1227
1618298400000|2021-04-13 07:20:00|8528.6|8523.6|8537.1|8532.1|8537.1|8532.1|8525.6|8520.6|75
1618298700000|2021-04-13 07:25:00|8537.6|8532.6|8534.1|8529.1|8543.6|8538.6|8532.6|8527.6|734
1618299000000|2021-04-13 07:30:00|8533.6|8528.6|8523.1|8518.1|8533.6|8528.6|8521.6|8516.6|74
1618299300000|2021-04-13 07:35:00|8523.6|8518.6|8526.6|8521.6|8530.1|8525.1|8522.6|8517.6|234
1618299600000|2021-04-13 07:40:00|8527.7|8522.7|8529.2|8524.2|8532.2|8527.2|8524.2|8519.2|566
1618299900000|2021-04-13 07:45:00|8529.7|8524.7|8511.2|8506.2|8531.2|8526.2|8511.2|8506.2|373
1618300200000|2021-04-13 07:50:00|8510.7|8505.7|8523.2|8518.2|8523.2|8518.2|8505.7|8500.7|2954
1618300500000|2021-04-13 07:55:00|8523.7|8518.7|8543.2|8538.2|8543.2|8538.2|8523.7|8518.7|185
1618300800000|2021-04-13 08:00:00|8543.7|8538.7|8541.7|8536.7|8545.7|8540.7|8536.2|8531.2|258
1618301100000|2021-04-13 08:05:00|8540.7|8535.7|8546.7|8541.7|8551.2|8546.2|8540.7|8535.7|182
1618301400000|2021-04-13 08:10:00|8547.2|8542.2|8550.7|8545.7|8554.7|8549.7|8547.2|8542.2|234
1618301700000|2021-04-13 08:15:00|8551.2|8546.2|8552.2|8547.2|8555.2|8550.2|8548.7|8543.7|1055
1618302000000|2021-04-13 08:20:00|8552.7|8547.7|8560.2|8555.2|8563.7|8558.7|8552.2|8547.2|440
1618302300000|2021-04-13 08:25:00|8560.7|8555.7|8571.2|8566.2|8572.7|8567.7|8560.2|8555.2|242
1618302600000|2021-04-13 08:30:00|8571.7|8566.7|8564.7|8559.7|8571.7|8566.7|8562.7|8557.7|158
1618302900000|2021-04-13 08:35:00|8564.2|8559.2|8557.2|8552.2|8564.2|8559.2|8555.7|8550.7|425
1618303200000|2021-04-13 08:40:00|8557.7|8552.7|8554.2|8549.2|8559.2|8554.2|8551.2|8546.2|651
1618303500000|2021-04-13 08:45:00|8554.7|8549.7|8552.7|8547.7|8558.2|8553.2|8548.7|8543.7|329
1618303800000|2021-04-13 08:50:00|8553.2|8548.2|8546.2|8541.2|8553.2|8548.2|8544.7|8539.7|111
1618304100000|2021-04-13 08:55:00|8545.7|8540.7|8543.7|8538.7|8545.7|8540.7|8537.2|8532.2|172
1618304400000|2021-04-13 09:00:00|8543.2|8538.2|8542.7|8537.7|8547.2|8542.2|8542.2|8537.2|238
1618304700000|2021-04-13 09:05:00|8543.2|8538.2|8547.2|8542.2|8549.2|8544.2|8540.2|8535.2|194
1618305000000|2021-04-13 09:10:00|8546.2|8541.2|8546.7|8541.7|8550.2|8545.2|8544.7|8539.7|233
1618305300000|2021-04-13 09:15:00|8547.7|8542.7|8549.2|8544.2|8550.7|8545.7|8544.2|8539.2|205
1618305600000|2021-04-13 09:20:00|8549.7|8544.7|8548.7|8543.7|8550.2|8545.2|8545.2|8540.2|123
1618305900000|2021-04-13 09:25:00|8548.2|8543.2|8540.7|8535.7|8548.2|8543.2|8537.2|8532.2|640
1618306200000|2021-04-13 09:30:00|8541.2|8536.2|8542.7|8537.7|8545.7|8540.7|8538.2|8533.2|525
1618306500000|2021-04-13 09:35:00|8543.2|8538.2|8553.7|8548.7|8553.7|8548.7|8542.7|8537.7|336
1618306800000|2021-04-13 09:40:00|8553.2|8548.2|8555.7|8550.7|8556.7|8551.7|8551.7|8546.7|493
1618307100000|2021-04-13 09:45:00|8554.7|8549.7|8557.2|8552.2|8557.2|8552.2|8551.2|8546.2|297
1618307400000|2021-04-13 09:50:00|8557.7|8552.7|8561.2|8556.2|8562.2|8557.2|8554.7|8549.7|220
1618307700000|2021-04-13 09:55:00|8560.7|8555.7|8565.2|8560.2|8567.2|8562.2|8560.2|8555.2|165
1618308000000|2021-04-13 10:00:00|8565.7|8560.7|8558.2|8553.2|8567.2|8562.2|8556.7|8551.7|109
1618308300000|2021-04-13 10:05:00|8557.7|8552.7|8551.7|8546.7|8558.2|8553.2|8549.7|8544.7|110
1618308600000|2021-04-13 10:10:00|8551.2|8546.2|8548.2|8543.2|8554.2|8549.2|8547.7|8542.7|159
1618308900000|2021-04-13 10:15:00|8547.7|8542.7|8546.2|8541.2|8549.7|8544.7|8545.2|8540.2|151
1618309200000|2021-04-13 10:20:00|8546.7|8541.7|8549.2|8544.2|8551.7|8546.7|8544.7|8539.7|112
1618309500000|2021-04-13 10:25:00|8548.7|8543.7|8547.2|8542.2|8550.2|8545.2|8546.2|8541.2|164
1618309800000|2021-04-13 10:30:00|8547.7|8542.7|8540.7|8535.7|8549.7|8544.7|8540.2|8535.2|249
1618310100000|2021-04-13 10:35:00|8541.2|8536.2|8536.2|8531.2|8541.7|8536.7|8535.2|8530.2|168
1618310400000|2021-04-13 10:40:00|8535.7|8530.7|8523.2|8518.2|8535.7|8530.7|8522.7|8517.7|935
1618310700000|2021-04-13 10:45:00|8522.7|8517.7|8527.2|8522.2|8527.7|8522.7|8522.7|8517.7|155
1618311000000|2021-04-13 10:50:00|8526.7|8521.7|8525.2|8520.2|8528.7|8523.7|8524.7|8519.7|123
1618311300000|2021-04-13 10:55:00|8524.7|8519.7|8514.7|8509.7|8525.7|8520.7|8509.7|8504.7|246
1618311600000|2021-04-13 11:00:00|8514.2|8509.2|8479.2|8474.2|8515.7|8510.7|8477.2|8472.2|579
1618311900000|2021-04-13 11:05:00|8478.7|8473.7|8500.7|8495.7|8501.2|8496.2|8474.7|8469.7|538
1618312200000|2021-04-13 11:10:00|8500.2|8495.2|8490.2|8485.2|8502.2|8497.2|8486.7|8481.7|169
1618312500000|2021-04-13 11:15:00|8490.7|8485.7|8489.2|8484.2|8493.7|8488.7|8487.2|8482.2|140
1618312800000|2021-04-13 11:20:00|8489.7|8484.7|8490.7|8485.7|8495.7|8490.7|8487.2|8482.2|249
1618313100000|2021-04-13 11:25:00|8490.2|8485.2|8487.7|8482.7|8490.2|8485.2|8482.7|8477.7|153
1618313400000|2021-04-13 11:30:00|8486.7|8481.7|8490.7|8485.7|8491.2|8486.2|8482.2|8477.2|661
1618313700000|2021-04-13 11:35:00|8490.2|8485.2|8492.2|8487.2|8498.7|8493.7|8490.2|8485.2|181
1618314000000|2021-04-13 11:40:00|8491.4|8486.4|8490.4|8485.4|8493.9|8488.9|8488.4|8483.4|110
1618314300000|2021-04-13 11:45:00|8489.9|8484.9|8487.4|8482.4|8490.4|8485.4|8477.9|8472.9|2187
1618314600000|2021-04-13 11:50:00|8486.9|8481.9|8482.9|8477.9|8487.4|8482.4|8480.4|8475.4|88
1618314900000|2021-04-13 11:55:00|8482.4|8477.4|8482.4|8477.4|8483.4|8478.4|8479.9|8474.9|256
1618315200000|2021-04-13 12:00:00|8481.9|8476.9|8487.9|8482.9|8491.4|8486.4|8481.4|8476.4|159
1618315500000|2021-04-13 12:05:00|8487.4|8482.4|8488.9|8483.9|8489.9|8484.9|8483.4|8478.4|131
1618315800000|2021-04-13 12:10:00|8489.4|8484.4|8492.4|8487.4|8498.9|8493.9|8486.4|8481.4|164
1618316100000|2021-04-13 12:15:00|8491.9|8486.9|8502.9|8497.9|8503.4|8498.4|8488.4|8483.4|3007
1618316400000|2021-04-13 12:20:00|8503.4|8498.4|8502.9|8497.9|8506.9|8501.9|8500.9|8495.9|530
1618316700000|2021-04-13 12:25:00|8502.4|8497.4|8501.9|8496.9|8503.4|8498.4|8500.9|8495.9|262
1618317000000|2021-04-13 12:30:00|8497.4|8492.4|8507.4|8502.4|8512.4|8507.4|8497.4|8492.4|186
1618317300000|2021-04-13 12:35:00|8507.9|8502.9|8506.9|8501.9|8509.4|8504.4|8505.4|8500.4|89
1618317600000|2021-04-13 12:40:00|8506.4|8501.4|8505.9|8500.9|8508.9|8503.9|8504.4|8499.4|411
1618317900000|2021-04-13 12:45:00|8506.4|8501.4|8508.9|8503.9|8509.4|8504.4|8503.9|8498.9|480
1618318200000|2021-04-13 12:50:00|8508.4|8503.4|8514.4|8509.4|8515.4|8510.4|8508.4|8503.4|164
1618318500000|2021-04-13 12:55:00|8514.9|8509.9|8519.4|8514.4|8519.9|8514.9|8513.9|8508.9|336
1618318800000|2021-04-13 13:00:00|8519.9|8514.9|8514.4|8509.4|8521.9|8516.9|8513.9|8508.9|68
1618319100000|2021-04-13 13:05:00|8513.9|8508.9|8508.4|8503.4|8515.4|8510.4|8507.4|8502.4|353
1618319400000|2021-04-13 13:10:00|8507.9|8502.9|8509.4|8504.4|8511.4|8506.4|8506.4|8501.4|205
1618319700000|2021-04-13 13:15:00|8508.9|8503.9|8506.9|8501.9|8511.4|8506.4|8504.4|8499.4|82
1618320000000|2021-04-13 13:20:00|8507.4|8502.4|8488.9|8483.9|8507.9|8502.9|8486.9|8481.9|165
1618320300000|2021-04-13 13:25:00|8487.9|8482.9|8492.9|8487.9|8497.4|8492.4|8487.9|8482.9|140
1618320600000|2021-04-13 13:30:00|8491.9|8486.9|8490.9|8485.9|8495.4|8490.4|8489.4|8484.4|389
1618320900000|2021-04-13 13:35:00|8492.4|8487.4|8481.4|8476.4|8494.4|8489.4|8481.4|8476.4|330
1618321200000|2021-04-13 13:40:00|8480.9|8475.9|8477.4|8472.4|8482.9|8477.9|8476.4|8471.4|1295
1618321500000|2021-04-13 13:45:00|8476.9|8471.9|8472.4|8467.4|8478.4|8473.4|8469.9|8464.9|2328
1618321800000|2021-04-13 13:50:00|8472.9|8467.9|8479.4|8474.4|8479.9|8474.9|8472.9|8467.9|135
1618322100000|2021-04-13 13:55:00|8479.9|8474.9|8490.9|8485.9|8493.9|8488.9|8479.9|8474.9|464
1618322400000|2021-04-13 14:00:00|8489.9|8484.9|8506.4|8501.4|8508.4|8503.4|8488.4|8483.4|235
1618322700000|2021-04-13 14:05:00|8505.9|8500.9|8505.9|8500.9|8506.9|8501.9|8499.9|8494.9|132
1618323000000|2021-04-13 14:10:00|8506.2|8501.2|8513.7|8508.7|8514.2|8509.2|8505.7|8500.7|227
1618323300000|2021-04-13 14:15:00|8513.2|8508.2|8521.7|8516.7|8523.2|8518.2|8509.7|8504.7|117
1618323600000|2021-04-13 14:20:00|8522.2|8517.2|8533.2|8528.2|8533.7|8528.7|8522.2|8517.2|141
1618323900000|2021-04-13 14:25:00|8533.7|8528.7|8538.2|8533.2|8538.2|8533.2|8527.7|8522.7|481
1618324200000|2021-04-13 14:30:00|8537.7|8532.7|8534.7|8529.7|8538.2|8533.2|8531.2|8526.2|582
1618324500000|2021-04-13 14:35:00|8535.2|8530.2|8537.2|8532.2|8541.7|8536.7|8532.2|8527.2|170
1618324800000|2021-04-13 14:40:00|8538.7|8533.7|8538.7|8533.7|8541.2|8536.2|8537.2|8532.2|397
1618325100000|2021-04-13 14:45:00|8539.2|8534.2|8535.2|8530.2|8544.7|8539.7|8534.2|8529.2|150
1618325400000|2021-04-13 14:50:00|8535.7|8530.7|8533.7|8528.7|8536.2|8531.2|8531.2|8526.2|123
1618325700000|2021-04-13 14:55:00|8534.2|8529.2|8537.7|8532.7|8538.2|8533.2|8528.7|8523.7|188
1618326000000|2021-04-13 15:00:00|8537.2|8532.2|8536.2|8531.2|8542.7|8537.7|8535.2|8530.2|99
1618326300000|2021-04-13 15:05:00|8535.2|8530.2|8542.7|8537.7|8547.2|8542.2|8534.7|8529.7|119
1618326600000|2021-04-13 15:10:00|8543.2|8538.2|8538.2|8533.2|8543.7|8538.7|8533.7|8528.7|450
1618326900000|2021-04-13 15:15:00|8539.2|8534.2|8536.7|8531.7|8542.2|8537.2|8535.7|8530.7|123
1618327200000|2021-04-13 15:20:00|8536.2|8531.2|8530.7|8525.7|8536.7|8531.7|8527.2|8522.2|161
1618327500000|2021-04-13 15:25:00|8531.2|8526.2|8535.2|8530.2|8535.2|8530.2|8529.7|8524.7|583
1618327800000|2021-04-13 15:30:00|8535.7|8529.7|8529.7|8523.7|8540.7|8533.7|8529.7|8522.7|538
1618328100000|2021-04-13 15:35:00|8527.7|8521.7|8525.7|8518.7|8532.7|8525.7|8524.7|8518.7|106
1618328400000|2021-04-13 15:40:00|8526.7|8519.7|8525.7|8518.7|8526.7|8520.7|8521.7|8515.7|22
1618328700000|2021-04-13 15:45:00|8527.7|8519.7|8529.7|8522.7|8534.7|8527.7|8527.7|8519.7|94
1618329000000|2021-04-13 15:50:00|8530.7|8523.7|8532.7|8526.7|8533.7|8526.7|8528.7|8522.7|58
1618329300000|2021-04-13 15:55:00|8533.7|8525.7|8532.7|8526.7|8533.7|8527.7|8529.7|8523.7|27
1618329600000|2021-04-13 16:00:00|8531.7|8524.7|8531.7|8525.7|8532.7|8526.7|8528.7|8522.7|82
1618329900000|2021-04-13 16:05:00|8530.7|8524.7|8530.7|8523.7|8532.7|8525.7|8529.7|8522.7|16
1618330200000|2021-04-13 16:10:00|8531.7|8524.7|8530.7|8524.7|8532.7|8525.7|8529.7|8523.7|26
1618330500000|2021-04-13 16:15:00|8531.7|8523.7|8532.7|8525.7|8532.7|8526.7|8528.7|8521.7|14
1618330800000|2021-04-13 16:20:00|8531.7|8526.7|8530.7|8523.7|8532.7|8526.7|8530.7|8523.7|21
1618331100000|2021-04-13 16:25:00|8531.7|8524.7|8532.7|8526.7|8533.7|8526.7|8529.7|8523.7|15
1618331400000|2021-04-13 16:30:00|8533.7|8525.7|8532.7|8526.7|8534.7|8526.7|8532.7|8525.7|12
1618331700000|2021-04-13 16:35:00|8533.7|8525.7|8531.7|8524.7|8533.7|8526.7|8530.7|8523.7|9
1618332000000|2021-04-13 16:40:00|8530.7|8523.7|8530.7|8524.7|8531.7|8524.7|8528.7|8522.7|10
1618332300000|2021-04-13 16:45:00|8531.7|8523.7|8526.7|8520.7|8531.7|8524.7|8525.7|8519.7|35
1618332600000|2021-04-13 16:50:00|8525.7|8519.7|8526.7|8519.7|8527.7|8520.7|8525.7|8519.7|8
1618332900000|2021-04-13 16:55:00|8525.7|8518.7|8525.7|8518.7|8526.7|8520.7|8524.7|8517.7|11
1618333200000|2021-04-13 17:00:00|8526.7|8519.7|8525.7|8518.7|8529.7|8522.7|8523.7|8516.7|14
1618333500000|2021-04-13 17:05:00|8526.7|8519.7|8525.7|8517.7|8526.7|8519.7|8522.7|8514.7|12
1618333800000|2021-04-13 17:10:00|8524.7|8518.7|8528.7|8522.7|8529.7|8522.7|8522.7|8515.7|12
1618334100000|2021-04-13 17:15:00|8529.7|8521.7|8529.7|8522.7|8529.7|8523.7|8528.7|8521.7|6
1618334400000|2021-04-13 17:20:00|8530.7|8523.7|8530.7|8523.7|8530.7|8523.7|8527.7|8521.7|5
1618334700000|2021-04-13 17:25:00|8529.7|8524.7|8531.7|8524.7|8532.7|8525.7|8529.7|8523.7|8
1618335000000|2021-04-13 17:30:00|8532.7|8525.7|8532.7|8525.7|8532.7|8525.7|8530.7|8524.7|12
1618335300000|2021-04-13 17:35:00|8533.7|8526.7|8534.7|8527.7|8534.7|8527.7|8532.7|8525.7|5
1618335600000|2021-04-13 17:40:00|8535.7|8528.7|8536.7|8529.7|8536.7|8530.7|8535.7|8528.7|5
1618335900000|2021-04-13 17:45:00|8535.7|8528.7|8531.7|8525.7|8535.7|8528.7|8531.7|8525.7|36
1618336200000|2021-04-13 17:50:00|8532.7|8524.7|8530.7|8523.7|8532.7|8526.7|8530.7|8523.7|26
1618336500000|2021-04-13 17:55:00|8529.7|8522.7|8533.6|8521.6|8533.6|8524.7|8528.7|8521.6|23
1618336800000|2021-04-13 18:00:00|8533.5|8521.5|8534.2|8522.2|8536|8524|8531.8|8519.8|0
1618337100000|2021-04-13 18:05:00|8534.1|8522.1|8532|8520|8536|8524|8531.8|8519.8|0
1618337400000|2021-04-13 18:10:00|8532.1|8520.1|8536.5|8524.5|8536.6|8524.6|8532.1|8520.1|0
1618337700000|2021-04-13 18:15:00|8536.6|8524.6|8538.6|8526.6|8538.6|8526.6|8534.5|8522.5|0
1618338000000|2021-04-13 18:20:00|8538.5|8526.5|8538.7|8526.7|8538.8|8526.8|8538.5|8526.5|0
1618338300000|2021-04-13 18:25:00|8538.8|8526.8|8536.6|8524.6|8538.8|8526.8|8536.6|8524.6|0
1618338600000|2021-04-13 18:30:00|8536.7|8524.7|8539|8527|8539.1|8527.1|8536.6|8524.6|28
1618338900000|2021-04-13 18:35:00|8539.1|8527.1|8536.9|8524.9|8539.2|8527.2|8536.8|8524.8|0
1618339200000|2021-04-13 18:40:00|8537|8525|8537.1|8525.1|8539|8527|8536.9|8524.9|0
1618339500000|2021-04-13 18:45:00|8537.2|8525.2|8539.3|8527.3|8539.3|8527.3|8537|8525|0
1618339800000|2021-04-13 18:50:00|8539.2|8527.2|8539.1|8527.1|8541.2|8529.2|8537.2|8525.2|0
1618340100000|2021-04-13 18:55:00|8539.2|8527.2|8539.6|8527.6|8541.5|8529.5|8539.2|8527.2|0
1618340400000|2021-04-13 19:00:00|8539.7|8527.7|8542.1|8530.1|8544.2|8532.2|8539.7|8527.7|0
1618340700000|2021-04-13 19:05:00|8542|8530|8544.3|8532.3|8544.4|8532.4|8541.8|8529.8|0
1618341000000|2021-04-13 19:10:00|8544.4|8532.4|8544.3|8532.3|8544.7|8532.7|8542.5|8530.5|0
1618341300000|2021-04-13 19:15:00|8544.4|8532.4|8542.5|8530.5|8544.6|8532.6|8542.1|8530.1|0
1618341600000|2021-04-13 19:20:00|8544.4|8532.4|8542.4|8530.4|8544.7|8532.7|8542.3|8530.3|0
1618341900000|2021-04-13 19:25:00|8542.5|8530.5|8542.5|8530.5|8542.7|8530.7|8542.4|8530.4|0
1618342200000|2021-04-13 19:30:00|8542.6|8530.6|8542.1|8530.1|8544.5|8532.5|8542|8530|0
1618342500000|2021-04-13 19:35:00|8542|8530|8541.5|8529.5|8542.1|8530.1|8539.8|8527.8|0
1618342800000|2021-04-13 19:40:00|8541.6|8529.6|8543.3|8531.3|8543.5|8531.5|8541.1|8529.1|0
1618343100000|2021-04-13 19:45:00|8543.2|8531.2|8545.1|8533.1|8547.1|8535.1|8543.2|8531.2|0
1618343400000|2021-04-13 19:50:00|8545.2|8533.2|8541.2|8529.2|8545.2|8533.2|8538.7|8526.7|0
1618343700000|2021-04-13 19:55:00|8541.3|8529.3|8544.7|8532.7|8544.9|8532.9|8539.1|8527.1|0
1618344000000|2021-04-13 20:00:00|8544.6|8532.6|8545.9|8533.9|8547|8535|8544.6|8532.6|0
1618344300000|2021-04-13 20:05:00|8546.5|8534.5|8547.4|8535.4|8547.4|8535.4|8545|8533|0
1618344600000|2021-04-13 20:10:00|8547|8535|8548.3|8536.3|8548.9|8536.9|8546.5|8534.5|0
1618344900000|2021-04-13 20:15:00|8547.9|8535.9|8547.9|8535.9|8548.3|8536.3|8547.9|8535.9|0
1618345200000|2021-04-13 20:20:00|8548.1|8536.1|8548.1|8536.1|8548.7|8536.7|8547.9|8535.9|0
1618345500000|2021-04-13 20:25:00|8548.3|8536.3|8548.1|8536.1|8548.7|8536.7|8548.1|8536.1|0
1618345800000|2021-04-13 20:30:00|8549.1|8537.1|8550.2|8538.2|8550.6|8538.6|8548.2|8536.2|0
1618346100000|2021-04-13 20:35:00|8550.1|8538.1|8548.7|8536.7|8550.6|8538.6|8548.2|8536.2|0
1618346400000|2021-04-13 20:40:00|8548.6|8536.6|8549.1|8537.1|8549.1|8537.1|8548.2|8536.2|0
1618346700000|2021-04-13 20:45:00|8548.7|8536.7|8547.8|8535.8|8549.1|8537.1|8547.4|8535.4|0
1618347000000|2021-04-13 20:50:00|8547.4|8535.4|8548.7|8536.7|8549.1|8537.1|8547.4|8535.4|0
1618347300000|2021-04-13 20:55:00|8549.1|8537.1|8548.5|8536.5|8549.1|8537.1|8546.3|8534.3|0
1618347600000|2021-04-13 21:00:00|8548.1|8536.1|8548.3|8536.3|8548.7|8536.7|8548.1|8536.1|0
1618348200000|2021-04-13 21:10:00|8548.1|8536.1|8548.1|8536.1|8548.3|8536.3|8547.9|8535.9|0
1618348500000|2021-04-13 21:15:00|8547.9|8535.9|8547.7|8535.7|8548.1|8536.1|8547.3|8535.3|0
1618348800000|2021-04-13 21:20:00|8547.9|8535.9|8547.9|8535.9|8547.9|8535.9|8547.3|8535.3|0
1618349100000|2021-04-13 21:25:00|8548.1|8536.1|8547.7|8535.7|8548.1|8536.1|8547.5|8535.5|0
1618349400000|2021-04-13 21:30:00|8547.3|8535.3|8547.1|8535.1|8547.3|8535.3|8546.9|8534.9|0
1618349700000|2021-04-13 21:35:00|8547.5|8535.5|8548.1|8536.1|8548.1|8536.1|8547.1|8535.1|0
1618350000000|2021-04-13 21:40:00|8547.7|8535.7|8547.5|8535.5|8547.7|8535.7|8547.3|8535.3|0
1618350300000|2021-04-13 21:45:00|8547.3|8535.3|8547.5|8535.5|8547.7|8535.7|8547.3|8535.3|0
1618350600000|2021-04-13 21:50:00|8547.7|8535.7|8547.5|8535.5|8547.7|8535.7|8547.5|8535.5|0
1618350900000|2021-04-13 21:55:00|8547.7|8535.7|8547.7|8535.7|8548.3|8536.3|8547.5|8535.5|0
1618351200000|2021-04-13 22:00:00|8548|8536|8547.6|8535.6|8548.9|8536.9|8547.2|8535.2|0
1618351500000|2021-04-13 22:05:00|8547.4|8535.4|8545.9|8533.9|8547.6|8535.6|8545.5|8533.5|0
1618351800000|2021-04-13 22:10:00|8545.5|8533.5|8545|8533|8546.5|8534.5|8545|8533|0
1618352100000|2021-04-13 22:15:00|8545.1|8533.1|8545.9|8533.9|8546.5|8534.5|8545|8533|0
1618352400000|2021-04-13 22:20:00|8546|8534|8545|8533|8546.5|8534.5|8545|8533|0
1618352700000|2021-04-13 22:25:00|8544.6|8532.6|8545.5|8533.5|8545.5|8533.5|8544.2|8532.2|0
1618353000000|2021-04-13 22:30:00|8545.9|8533.9|8545|8533|8546.5|8534.5|8544.2|8532.2|0
1618353300000|2021-04-13 22:35:00|8545.1|8533.1|8544.2|8532.2|8545.5|8533.5|8544.2|8532.2|0
1618353600000|2021-04-13 22:40:00|8544.6|8532.6|8543.7|8531.7|8544.6|8532.6|8543.7|8531.7|0
1618353900000|2021-04-13 22:45:00|8543.8|8531.8|8544.2|8532.2|8544.4|8532.4|8543.7|8531.7|0
1618354200000|2021-04-13 22:50:00|8544.4|8532.4|8544.2|8532.2|8544.4|8532.4|8543.7|8531.7|0
1618354500000|2021-04-13 22:55:00|8544.4|8532.4|8544.6|8532.6|8544.6|8532.6|8544.2|8532.2|0
1618354800000|2021-04-13 23:00:00|8544.8|8532.8|8544.2|8532.2|8545|8533|8543.3|8531.3|0
1618355100000|2021-04-13 23:05:00|8544.1|8532.1|8542.7|8530.7|8544.1|8532.1|8542.3|8530.3|0
1618355400000|2021-04-13 23:10:00|8542.5|8530.5|8541.4|8529.4|8542.7|8530.7|8541.4|8529.4|0
1618355700000|2021-04-13 23:15:00|8541.8|8529.8|8543.3|8531.3|8543.3|8531.3|8541.4|8529.4|0
1618356000000|2021-04-13 23:20:00|8542.7|8530.7|8542.7|8530.7|8543.7|8531.7|8542.7|8530.7|0
1618356300000|2021-04-13 23:25:00|8542.9|8530.9|8543.3|8531.3|8543.3|8531.3|8541.8|8529.8|0
1618356600000|2021-04-13 23:30:00|8542.7|8530.7|8543.7|8531.7|8544.6|8532.6|8542.7|8530.7|0
1618356900000|2021-04-13 23:35:00|8543.8|8531.8|8544.2|8532.2|8544.6|8532.6|8543.8|8531.8|0
1618357200000|2021-04-13 23:40:00|8544.1|8532.1|8543.5|8531.5|8544.2|8532.2|8543.3|8531.3|0
1618357500000|2021-04-13 23:45:00|8543.3|8531.3|8541.9|8529.9|8543.4|8531.4|8541.5|8529.5|0
1618357800000|2021-04-13 23:50:00|8542.1|8530.1|8542.7|8530.7|8543.4|8531.4|8541.5|8529.5|0
1618358100000|2021-04-13 23:55:00|8542.5|8530.5|8541.9|8529.9|8542.7|8530.7|8541.9|8529.9|0
1618358400000|2021-04-14 00:00:00|8542.3|8530.3|8541.5|8529.5|8543.4|8531.4|8541|8529|0
1618358700000|2021-04-14 00:05:00|8541.7|8529.7|8541.9|8529.9|8542.3|8530.3|8541.5|8529.5|0
1618359000000|2021-04-14 00:10:00|8541.8|8529.8|8541.5|8529.5|8542.3|8530.3|8541|8529|0
1618359300000|2021-04-14 00:15:00|8538.5|8526.5|8532.7|8520.7|8538.5|8526.5|8531.7|8519.7|0
1618359600000|2021-04-14 00:20:00|8531.9|8519.9|8532.4|8520.4|8532.5|8520.5|8530.3|8518.3|0
1618359900000|2021-04-14 00:25:00|8533.2|8521.2|8536.5|8524.5|8536.5|8524.5|8533.2|8521.2|0
1618360200000|2021-04-14 00:30:00|8536.9|8524.9|8534.4|8522.4|8538.6|8526.6|8534.3|8522.3|0
1618360500000|2021-04-14 00:35:00|8534.7|8522.7|8536.5|8524.5|8536.5|8524.5|8534.3|8522.3|0
1618360800000|2021-04-14 00:40:00|8537.3|8525.3|8538.6|8526.6|8540.7|8528.7|8537.3|8525.3|0
1618361100000|2021-04-14 00:45:00|8538.7|8526.7|8538.6|8526.6|8540.7|8528.7|8538.6|8526.6|0
1618361400000|2021-04-14 00:50:00|8538.7|8526.7|8534.4|8522.4|8538.7|8526.7|8534.4|8522.4|0
1618361700000|2021-04-14 00:55:00|8533.6|8521.6|8532.3|8520.3|8533.6|8521.6|8530.2|8518.2|0
1618362000000|2021-04-14 01:00:00|8532.1|8520.1|8534.2|8522.2|8536.2|8524.2|8532.1|8520.1|0
1618362300000|2021-04-14 01:05:00|8534.3|8522.3|8534.3|8522.3|8534.3|8522.3|8533.2|8521.2|0
1618362600000|2021-04-14 01:10:00|8534.7|8522.7|8536.4|8524.4|8536.4|8524.4|8534.3|8522.3|0
1618362900000|2021-04-14 01:15:00|8536.5|8524.5|8542.7|8530.7|8543.8|8531.8|8536.4|8524.4|0
1618363200000|2021-04-14 01:20:00|8542.8|8530.8|8540.6|8528.6|8542.8|8530.8|8538.6|8526.6|0
1618363500000|2021-04-14 01:25:00|8540.7|8528.7|8538.5|8526.5|8540.7|8528.7|8538.5|8526.5|0
1618363800000|2021-04-14 01:30:00|8537.7|8525.7|8535.5|8523.5|8538.5|8526.5|8535.5|8523.5|0
1618364100000|2021-04-14 01:35:00|8534.3|8522.3|8536.3|8524.3|8536.3|8524.3|8534.2|8522.2|0
1618364400000|2021-04-14 01:40:00|8536.4|8524.4|8538.4|8526.4|8540.6|8528.6|8536.3|8524.3|0
1618364700000|2021-04-14 01:45:00|8538.5|8526.5|8540.7|8528.7|8540.7|8528.7|8538.4|8526.4|0
1618365000000|2021-04-14 01:50:00|8540.6|8528.6|8544.9|8532.9|8544.9|8532.9|8540.6|8528.6|0
1618365300000|2021-04-14 01:55:00|8544.8|8532.8|8541.2|8529.2|8544.8|8532.8|8541.2|8529.2|0
1618365600000|2021-04-14 02:00:00|8541.3|8529.3|8541.1|8529.1|8543.3|8531.3|8541.1|8529.1|0
1618365900000|2021-04-14 02:05:00|8541.2|8529.2|8541.1|8529.1|8543.2|8531.2|8541.1|8529.1|0
1618366200000|2021-04-14 02:10:00|8541|8529|8540.5|8528.5|8542.6|8530.6|8539.5|8527.5|0
1618366500000|2021-04-14 02:15:00|8540.6|8528.6|8542.6|8530.6|8542.6|8530.6|8540.6|8528.6|0
1618366800000|2021-04-14 02:20:00|8543.4|8531.4|8542|8530|8544.7|8532.7|8542|8530|0
1618367100000|2021-04-14 02:25:00|8542.4|8530.4|8541.9|8529.9|8544.1|8532.1|8541.9|8529.9|0
1618367400000|2021-04-14 02:30:00|8542|8530|8544.1|8532.1|8544.1|8532.1|8542|8530|0
1618367700000|2021-04-14 02:35:00|8544.2|8532.2|8544.1|8532.1|8544.2|8532.2|8544.1|8532.1|0
1618368000000|2021-04-14 02:40:00|8544|8532|8542|8530|8544.1|8532.1|8541.9|8529.9|0
1618368300000|2021-04-14 02:45:00|8541.9|8529.9|8541.9|8529.9|8542|8530|8539.9|8527.9|0
1618368600000|2021-04-14 02:50:00|8542|8530|8539.8|8527.8|8542|8530|8539.8|8527.8|0
1618368900000|2021-04-14 02:55:00|8539.7|8527.7|8539.9|8527.9|8541.9|8529.9|8537.7|8525.7|0
1618369200000|2021-04-14 03:00:00|8540.2|8528.2|8537.8|8525.8|8540.5|8528.5|8537.7|8525.7|0
1618369500000|2021-04-14 03:05:00|8537.7|8525.7|8537.7|8525.7|8537.8|8525.8|8535.7|8523.7|0
1618369800000|2021-04-14 03:10:00|8536.9|8524.9|8537.8|8525.8|8537.8|8525.8|8535.7|8523.7|0
1618370100000|2021-04-14 03:15:00|8537.2|8525.2|8539.3|8527.3|8539.3|8527.3|8535.1|8523.1|0
1618370400000|2021-04-14 03:20:00|8538.9|8526.9|8537.2|8525.2|8539.3|8527.3|8537.2|8525.2|0
1618370700000|2021-04-14 03:25:00|8537.3|8525.3|8537.2|8525.2|8537.3|8525.3|8537.1|8525.1|0
1618371000000|2021-04-14 03:30:00|8537.3|8525.3|8539.3|8527.3|8539.3|8527.3|8537.2|8525.2|0
1618371600000|2021-04-14 03:40:00|8539.2|8527.2|8538.2|8526.2|8539.3|8527.3|8537.2|8525.2|0
1618371900000|2021-04-14 03:45:00|8538.3|8526.3|8537.2|8525.2|8539.3|8527.3|8537.2|8525.2|0
1618372200000|2021-04-14 03:50:00|8538.2|8526.2|8539.3|8527.3|8539.3|8527.3|8537.2|8525.2|0
1618372500000|2021-04-14 03:55:00|8540.4|8528.4|8539.3|8527.3|8540.4|8528.4|8539.3|8527.3|0
1618372800000|2021-04-14 04:00:00|8539.7|8527.7|8539.3|8527.3|8541.4|8529.4|8539.3|8527.3|0
1618373100000|2021-04-14 04:05:00|8539.4|8527.4|8539.4|8527.4|8541.4|8529.4|8539.4|8527.4|0
1618373400000|2021-04-14 04:10:00|8539.8|8527.8|8541.4|8529.4|8541.4|8529.4|8539.4|8527.4|0
1618373700000|2021-04-14 04:15:00|8541.5|8529.5|8541.5|8529.5|8543.5|8531.5|8541.4|8529.4|0
1618374000000|2021-04-14 04:20:00|8541.4|8529.4|8541.4|8529.4|8541.5|8529.5|8539.4|8527.4|0
1618374300000|2021-04-14 04:25:00|8541.5|8529.5|8543.5|8531.5|8543.5|8531.5|8541.4|8529.4|0
1618374600000|2021-04-14 04:30:00|8543.9|8531.9|8543.5|8531.5|8544.5|8532.5|8543.5|8531.5|0
1618374900000|2021-04-14 04:35:00|8544.3|8532.3|8545.6|8533.6|8547.6|8535.6|8544.3|8532.3|0
1618375200000|2021-04-14 04:40:00|8546|8534|8547.7|8535.7|8548.7|8536.7|8546|8534|0
1618375500000|2021-04-14 04:45:00|8548.4|8536.4|8549.5|8537.5|8549.7|8537.7|8548.4|8536.4|0
1618375800000|2021-04-14 04:50:00|8550.3|8538.3|8551.7|8539.7|8553.7|8541.7|8550.3|8538.3|0
1618376100000|2021-04-14 04:55:00|8551.6|8539.6|8551.5|8539.5|8551.6|8539.6|8551.5|8539.5|0
1618376400000|2021-04-14 05:00:00|8551.6|8539.6|8549.4|8537.4|8553.6|8541.6|8549.4|8537.4|0
1618376700000|2021-04-14 05:05:00|8549.5|8537.5|8553.7|8541.7|8553.7|8541.7|8549.4|8537.4|0
1618377000000|2021-04-14 05:10:00|8553.8|8541.8|8551.6|8539.6|8553.8|8541.8|8551.6|8539.6|0
1618377300000|2021-04-14 05:15:00|8550.8|8538.8|8549.5|8537.5|8551.6|8539.6|8549.5|8537.5|0
1618377600000|2021-04-14 05:20:00|8550.3|8538.3|8551.6|8539.6|8551.6|8539.6|8550.3|8538.3|0
1618377900000|2021-04-14 05:25:00|8551.5|8539.5|8549.5|8537.5|8551.5|8539.5|8549.5|8537.5|0
1618378200000|2021-04-14 05:30:00|8550.3|8538.3|8551.5|8539.5|8551.6|8539.6|8550.3|8538.3|0
1618378500000|2021-04-14 05:35:00|8551.1|8539.1|8549.4|8537.4|8551.5|8539.5|8549.4|8537.4|0
1618378800000|2021-04-14 05:40:00|8549.3|8537.3|8551.5|8539.5|8555.6|8543.6|8549.3|8537.3|0
1618379100000|2021-04-14 05:45:00|8551.6|8539.6|8553.6|8541.6|8553.7|8541.7|8551.5|8539.5|0
1618379400000|2021-04-14 05:50:00|8553.7|8541.7|8551.6|8539.6|8553.7|8541.7|8551.6|8539.6|0
1618379700000|2021-04-14 05:55:00|8552.4|8540.4|8553.7|8541.7|8555.7|8543.7|8551.6|8539.6|0
1618380000000|2021-04-14 06:00:00|8553.5|8541.5|8539.7|8534.7|8553.6|8544.7|8537.2|8532.2|20
1618380300000|2021-04-14 06:05:00|8541.7|8536.7|8537.2|8532.2|8541.7|8536.7|8537.2|8532.2|10
1618380600000|2021-04-14 06:10:00|8537.7|8532.7|8535.2|8530.2|8537.7|8532.7|8534.2|8529.2|7
1618380900000|2021-04-14 06:15:00|8537.7|8532.7|8538.7|8533.7|8541.2|8536.2|8536.2|8531.2|26
1618381200000|2021-04-14 06:20:00|8539.2|8534.2|8536.2|8531.2|8539.2|8534.2|8533.2|8528.2|10
1618381500000|2021-04-14 06:25:00|8536.7|8531.7|8536.2|8531.2|8537.7|8532.7|8536.2|8531.2|22
1618381800000|2021-04-14 06:30:00|8535.7|8530.7|8538.2|8533.2|8538.2|8533.2|8535.2|8530.2|34
1618382100000|2021-04-14 06:35:00|8538.7|8533.7|8543.2|8538.2|8544.2|8539.2|8538.7|8533.7|25
1618382400000|2021-04-14 06:40:00|8543.7|8538.7|8545.2|8540.2|8546.7|8541.7|8543.7|8538.7|32
1618382700000|2021-04-14 06:45:00|8544.7|8539.7|8540.2|8535.2|8545.2|8540.2|8539.7|8534.7|4
1618383000000|2021-04-14 06:50:00|8540.7|8535.7|8539.7|8534.7|8540.7|8535.7|8537.2|8532.2|5
1618383300000|2021-04-14 06:55:00|8540.2|8535.2|8540.7|8535.7|8541.7|8536.7|8534.7|8529.7|94
1618383600000|2021-04-14 07:00:00|8541.2|8536.2|8517.7|8512.7|8541.2|8536.2|8509.7|8504.7|1214
1618383900000|2021-04-14 07:05:00|8518.2|8513.2|8528.7|8523.7|8531.2|8526.2|8514.2|8509.2|590
1618384200000|2021-04-14 07:10:00|8528.2|8523.2|8519.2|8514.2|8528.7|8523.7|8518.7|8513.7|591
1618384500000|2021-04-14 07:15:00|8518.7|8513.7|8531.7|8526.7|8532.2|8527.2|8517.7|8512.7|263
1618384800000|2021-04-14 07:20:00|8532.2|8527.2|8525.7|8520.7|8533.7|8528.7|8517.2|8512.2|367
1618385100000|2021-04-14 07:25:00|8526.2|8521.2|8520.7|8515.7|8528.2|8523.2|8515.7|8510.7|830
1618385400000|2021-04-14 07:30:00|8520.2|8515.2|8528.7|8523.7|8530.7|8525.7|8517.2|8512.2|170
1618385700000|2021-04-14 07:35:00|8529.2|8524.2|8532.2|8527.2|8534.7|8529.7|8527.2|8522.2|113
1618386000000|2021-04-14 07:40:00|8531.7|8526.7|8522.2|8517.2|8532.7|8527.7|8521.2|8516.2|271
1618386300000|2021-04-14 07:45:00|8522.7|8517.7|8519.2|8514.2|8525.7|8520.7|8516.2|8511.2|412
1618386600000|2021-04-14 07:50:00|8519.7|8514.7|8516.2|8511.2|8521.2|8516.2|8514.7|8509.7|612
1618386900000|2021-04-14 07:55:00|8516.7|8511.7|8523.2|8518.2|8526.2|8521.2|8516.2|8511.2|2329
1618387200000|2021-04-14 08:00:00|8522.7|8517.7|8526.2|8521.2|8527.2|8522.2|8519.2|8514.2|74
1618387500000|2021-04-14 08:05:00|8526.7|8521.7|8532.2|8527.2|8533.2|8528.2|8525.2|8520.2|786
1618387800000|2021-04-14 08:10:00|8531.7|8526.7|8531.2|8526.2|8537.2|8532.2|8530.7|8525.7|395
1618388100000|2021-04-14 08:15:00|8530.7|8525.7|8531.2|8526.2|8533.2|8528.2|8526.2|8521.2|355
1618388400000|2021-04-14 08:20:00|8530.7|8525.7|8531.2|8526.2|8534.2|8529.2|8529.2|8524.2|490
1618388700000|2021-04-14 08:25:00|8530.7|8525.7|8525.2|8520.2|8531.2|8526.2|8525.2|8520.2|47
1618389000000|2021-04-14 08:30:00|8524.7|8519.7|8534.2|8529.2|8536.7|8531.7|8524.2|8519.2|435
1618389300000|2021-04-14 08:35:00|8534.7|8529.7|8541.7|8536.7|8542.7|8537.7|8534.7|8529.7|401
1618389600000|2021-04-14 08:40:00|8542.2|8537.2|8533.2|8528.2|8543.7|8538.7|8532.7|8527.7|679
1618389900000|2021-04-14 08:45:00|8533.7|8528.7|8530.2|8525.2|8534.2|8529.2|8528.7|8523.7|38
1618390200000|2021-04-14 08:50:00|8530.7|8525.7|8529.7|8524.7|8534.2|8529.2|8527.7|8522.7|394
1618390500000|2021-04-14 08:55:00|8530.2|8525.2|8538.2|8533.2|8539.7|8534.7|8529.7|8524.7|1170
1618390800000|2021-04-14 09:00:00|8537.7|8532.7|8547.2|8542.2|8547.7|8542.7|8537.2|8532.2|1720
1618391100000|2021-04-14 09:05:00|8547.7|8542.7|8548.2|8543.2|8548.2|8543.2|8540.2|8535.2|518
1618391400000|2021-04-14 09:10:00|8548.7|8543.7|8541.7|8536.7|8550.2|8545.2|8541.2|8536.2|660
1618391700000|2021-04-14 09:15:00|8540.7|8535.7|8540.2|8535.2|8543.7|8538.7|8540.2|8535.2|214
1618392000000|2021-04-14 09:20:00|8540.7|8535.7|8544.7|8539.7|8545.7|8540.7|8540.2|8535.2|62
1618392300000|2021-04-14 09:25:00|8544.2|8539.2|8543.2|8538.2|8548.2|8543.2|8542.2|8537.2|37
1618392600000|2021-04-14 09:30:00|8542.7|8537.7|8542.7|8537.7|8544.7|8539.7|8539.7|8534.7|10034
1618392900000|2021-04-14 09:35:00|8543.2|8538.2|8542.7|8537.7|8545.2|8540.2|8540.7|8535.7|209
1618393200000|2021-04-14 09:40:00|8542.2|8537.2|8539.2|8534.2|8542.7|8537.7|8538.7|8533.7|51
1618393500000|2021-04-14 09:45:00|8538.7|8533.7|8537.2|8532.2|8538.7|8533.7|8532.7|8527.7|92
1618393800000|2021-04-14 09:50:00|8536.7|8531.7|8539.2|8534.2|8540.2|8535.2|8535.2|8530.2|81
1618394100000|2021-04-14 09:55:00|8539.7|8534.7|8545.2|8540.2|8545.2|8540.2|8539.7|8534.7|62
1618394400000|2021-04-14 10:00:00|8544.7|8539.7|8539.7|8534.7|8546.2|8541.2|8539.7|8534.7|76
1618394700000|2021-04-14 10:05:00|8539.2|8534.2|8539.2|8534.2|8540.7|8535.7|8536.2|8531.2|676
1618395000000|2021-04-14 10:10:00|8539.7|8534.7|8544.2|8539.2|8545.2|8540.2|8534.7|8529.7|286
1618395300000|2021-04-14 10:15:00|8543.2|8538.2|8543.2|8538.2|8544.7|8539.7|8540.7|8535.7|113
1618395600000|2021-04-14 10:20:00|8543.7|8538.7|8546.2|8541.2|8548.2|8543.2|8542.2|8537.2|42
1618395900000|2021-04-14 10:25:00|8545.7|8540.7|8545.2|8540.2|8546.2|8541.2|8540.7|8535.7|33
1618396200000|2021-04-14 10:30:00|8545.7|8540.7|8550.2|8545.2|8551.7|8546.7|8545.2|8540.2|203
1618396500000|2021-04-14 10:35:00|8550.7|8545.7|8552.2|8547.2|8553.7|8548.7|8550.2|8545.2|64
1618396800000|2021-04-14 10:40:00|8552.7|8547.7|8547.7|8542.7|8552.7|8547.7|8547.7|8542.7|165
1618397100000|2021-04-14 10:45:00|8548.2|8543.2|8549.2|8544.2|8549.7|8544.7|8545.7|8540.7|52
1618397400000|2021-04-14 10:50:00|8549.7|8544.7|8551.7|8546.7|8553.2|8548.2|8546.2|8541.2|289
1618397700000|2021-04-14 10:55:00|8552.2|8547.2|8550.2|8545.2|8552.2|8547.2|8547.7|8542.7|62
1618398000000|2021-04-14 11:00:00|8549.7|8544.7|8550.2|8545.2|8554.2|8549.2|8548.2|8543.2|335
1618398300000|2021-04-14 11:05:00|8550.7|8545.7|8554.2|8549.2|8554.7|8549.7|8550.2|8545.2|42
1618398600000|2021-04-14 11:10:00|8553.7|8548.7|8554.2|8549.2|8557.2|8552.2|8552.2|8547.2|53
1618398900000|2021-04-14 11:15:00|8553.7|8548.7|8560.7|8555.7|8560.7|8555.7|8552.2|8547.2|49
1618399200000|2021-04-14 11:20:00|8560.2|8555.2|8564.2|8559.2|8565.7|8560.7|8559.7|8554.7|1079
1618399500000|2021-04-14 11:25:00|8563.7|8558.7|8567.2|8562.2|8568.7|8563.7|8563.2|8558.2|35
1618399800000|2021-04-14 11:30:00|8567.7|8562.7|8576.2|8571.2|8578.2|8573.2|8564.7|8559.7|171
1618400100000|2021-04-14 11:35:00|8576.7|8571.7|8583.2|8578.2|8586.2|8581.2|8573.7|8568.7|356
1618400400000|2021-04-14 11:40:00|8581.9|8576.9|8581.9|8576.9|8585.4|8580.4|8578.4|8573.4|822
1618400700000|2021-04-14 11:45:00|8582.4|8577.4|8571.9|8566.9|8582.4|8577.4|8570.9|8565.9|238
1618401000000|2021-04-14 11:50:00|8572.4|8567.4|8572.9|8567.9|8576.4|8571.4|8568.4|8563.4|54
1618401300000|2021-04-14 11:55:00|8572.4|8567.4|8573.9|8568.9|8577.9|8572.9|8572.4|8567.4|66
1618401600000|2021-04-14 12:00:00|8574.9|8569.9|8572.9|8567.9|8574.9|8569.9|8570.9|8565.9|108
1618401900000|2021-04-14 12:05:00|8572.4|8567.4|8562.9|8557.9|8572.4|8567.4|8561.4|8556.4|102
1618402200000|2021-04-14 12:10:00|8563.4|8558.4|8563.9|8558.9|8566.9|8561.9|8561.4|8556.4|85
1618402500000|2021-04-14 12:15:00|8563.4|8558.4|8551.4|8546.4|8563.4|8558.4|8551.4|8546.4|100
1618402800000|2021-04-14 12:20:00|8550.9|8545.9|8546.9|8541.9|8550.9|8545.9|8544.9|8539.9|198
1618403100000|2021-04-14 12:25:00|8546.4|8541.4|8545.9|8540.9|8548.4|8543.4|8544.4|8539.4|363
1618403400000|2021-04-14 12:30:00|8546.4|8541.4|8548.4|8543.4|8549.4|8544.4|8545.4|8540.4|131
1618403700000|2021-04-14 12:35:00|8547.9|8542.9|8550.9|8545.9|8552.4|8547.4|8547.9|8542.9|586
1618404000000|2021-04-14 12:40:00|8549.9|8544.9|8544.9|8539.9|8551.9|8546.9|8544.4|8539.4|94
1618404300000|2021-04-14 12:45:00|8544.4|8539.4|8540.9|8535.9|8546.4|8541.4|8538.4|8533.4|106
1618404600000|2021-04-14 12:50:00|8541.4|8536.4|8544.9|8539.9|8547.4|8542.4|8540.9|8535.9|93
1618404900000|2021-04-14 12:55:00|8545.4|8540.4|8547.9|8542.9|8550.9|8545.9|8542.4|8537.4|158
1618405200000|2021-04-14 13:00:00|8547.4|8542.4|8558.9|8553.9|8559.9|8554.9|8546.4|8541.4|122
1618405500000|2021-04-14 13:05:00|8558.4|8553.4|8558.9|8553.9|8561.9|8556.9|8555.9|8550.9|118
1618405800000|2021-04-14 13:10:00|8559.4|8554.4|8547.9|8542.9|8560.4|8555.4|8547.4|8542.4|120
1618406100000|2021-04-14 13:15:00|8548.4|8543.4|8548.9|8543.9|8550.9|8545.9|8543.9|8538.9|120
1618406400000|2021-04-14 13:20:00|8548.4|8543.4|8551.4|8546.4|8551.9|8546.9|8545.9|8540.9|153
1618406700000|2021-04-14 13:25:00|8551.9|8546.9|8562.9|8557.9|8564.9|8559.9|8551.4|8546.4|158
1618407000000|2021-04-14 13:30:00|8563.4|8558.4|8562.9|8557.9|8574.4|8569.4|8562.4|8557.4|268
1618407300000|2021-04-14 13:35:00|8563.4|8558.4|8577.4|8572.4|8578.4|8573.4|8562.9|8557.9|288
1618407600000|2021-04-14 13:40:00|8577.9|8572.9|8565.4|8560.4|8578.9|8573.9|8562.4|8557.4|124
1618407900000|2021-04-14 13:45:00|8564.4|8559.4|8565.9|8560.9|8571.4|8566.4|8564.4|8559.4|188
1618408200000|2021-04-14 13:50:00|8566.4|8561.4|8568.9|8563.9|8573.9|8568.9|8566.4|8561.4|237
1618408500000|2021-04-14 13:55:00|8568.4|8563.4|8573.4|8568.4|8574.9|8569.9|8568.4|8563.4|149
1618408800000|2021-04-14 14:00:00|8573.9|8568.9|8570.9|8565.9|8577.4|8572.4|8569.9|8564.9|176
1618409100000|2021-04-14 14:05:00|8570.4|8565.4|8574.9|8569.9|8581.9|8576.9|8567.4|8562.4|260
1618409400000|2021-04-14 14:10:00|8575.4|8570.4|8576.9|8571.9|8578.4|8573.4|8573.9|8568.9|139
1618409700000|2021-04-14 14:15:00|8576.4|8571.4|8573.4|8568.4|8577.9|8572.9|8571.4|8566.4|140
1618410000000|2021-04-14 14:20:00|8573.9|8568.9|8570.9|8565.9|8577.9|8572.9|8566.4|8561.4|145
1618410300000|2021-04-14 14:25:00|8571.4|8566.4|8570.4|8565.4|8572.4|8567.4|8568.4|8563.4|167
1618410600000|2021-04-14 14:30:00|8570.9|8565.9|8582.9|8577.9|8585.4|8580.4|8570.9|8565.9|107
1618410900000|2021-04-14 14:35:00|8582.4|8577.4|8585.9|8580.9|8587.4|8582.4|8578.9|8573.9|80
1618411200000|2021-04-14 14:40:00|8586.4|8581.4|8586.9|8581.9|8591.4|8586.4|8584.9|8579.9|551
1618411500000|2021-04-14 14:45:00|8586.4|8581.4|8586.9|8581.9|8587.9|8582.9|8583.9|8578.9|40
1618411800000|2021-04-14 14:50:00|8587.4|8582.4|8582.4|8577.4|8589.4|8584.4|8581.9|8576.9|129
1618412100000|2021-04-14 14:55:00|8583.4|8578.4|8582.9|8577.9|8587.4|8582.4|8580.4|8575.4|113
1618412400000|2021-04-14 15:00:00|8582.4|8577.4|8584.9|8579.9|8587.4|8582.4|8580.4|8575.4|131
1618412700000|2021-04-14 15:05:00|8584.4|8579.4|8587.9|8582.9|8588.4|8583.4|8583.4|8578.4|84
1618413000000|2021-04-14 15:10:00|8587.4|8582.4|8583.9|8578.9|8587.9|8582.9|8581.4|8576.4|74
1618413300000|2021-04-14 15:15:00|8583.4|8578.4|8583.9|8578.9|8586.4|8581.4|8582.9|8577.9|188
1618413600000|2021-04-14 15:20:00|8584.4|8579.4|8585.9|8580.9|8589.4|8584.4|8583.9|8578.9|194
1618413900000|2021-04-14 15:25:00|8584.9|8579.9|8591.9|8586.9|8595.4|8590.4|8581.9|8576.9|702
1618414200000|2021-04-14 15:30:00|8592.9|8585.9|8587.9|8580.9|8593.9|8586.9|8583.9|8577.9|389
1618414500000|2021-04-14 15:35:00|8586.9|8578.9|8578.9|8571.9|8589.9|8582.9|8578.9|8571.9|229
1618414800000|2021-04-14 15:40:00|8577.9|8572.9|8578.9|8571.9|8580.9|8574.9|8576.9|8570.9|207
1618415100000|2021-04-14 15:45:00|8577.9|8570.9|8575.9|8568.9|8579.9|8573.9|8575.9|8568.9|183
1618415400000|2021-04-14 15:50:00|8576.9|8569.9|8574.9|8568.9|8576.9|8569.9|8574.9|8568.9|366
1618415700000|2021-04-14 15:55:00|8575.9|8567.9|8575.9|8568.9|8575.9|8569.9|8572.9|8566.9|18
1618416000000|2021-04-14 16:00:00|8576.9|8569.9|8573.9|8566.9|8576.9|8570.9|8572.9|8565.9|157
1618416300000|2021-04-14 16:05:00|8574.9|8567.9|8574.9|8568.9|8577.9|8570.9|8572.9|8566.9|21
1618416600000|2021-04-14 16:10:00|8573.9|8567.9|8574.9|8568.9|8576.9|8569.9|8573.9|8566.9|6
1618416900000|2021-04-14 16:15:00|8575.9|8569.9|8579.9|8572.9|8579.9|8572.9|8574.9|8568.9|23
1618417200000|2021-04-14 16:20:00|8578.9|8571.9|8576.9|8569.9|8578.9|8572.9|8574.9|8567.9|18
1618417500000|2021-04-14 16:25:00|8575.9|8570.9|8573.9|8567.9|8580.9|8573.9|8573.9|8567.9|19
1618417800000|2021-04-14 16:30:00|8574.9|8568.9|8573.9|8567.9|8575.9|8569.9|8573.9|8567.9|14
1618418100000|2021-04-14 16:35:00|8574.9|8568.9|8574.9|8568.9|8576.9|8570.9|8573.9|8567.9|24
1618418400000|2021-04-14 16:40:00|8575.9|8569.9|8579.9|8573.9|8579.9|8573.9|8575.9|8569.9|18
1618418700000|2021-04-14 16:45:00|8580.9|8574.9|8582.9|8575.9|8583.9|8576.9|8579.9|8573.9|11
1618419000000|2021-04-14 16:50:00|8583.9|8576.9|8582.9|8575.9|8583.9|8576.9|8581.9|8575.9|6
1618419300000|2021-04-14 16:55:00|8583.9|8576.9|8580.9|8574.9|8584.9|8577.9|8580.9|8574.9|14
1618419600000|2021-04-14 17:00:00|8581.9|8573.9|8578.9|8571.9|8581.9|8574.9|8577.9|8571.9|18
1618419900000|2021-04-14 17:05:00|8580.9|8572.9|8578.9|8572.9|8580.9|8572.9|8578.9|8572.9|5
1618420200000|2021-04-14 17:10:00|8579.9|8573.9|8579.9|8572.9|8579.9|8573.9|8578.9|8572.9|7
1618420500000|2021-04-14 17:15:00|8580.9|8573.9|8582.9|8574.9|8582.9|8574.9|8580.9|8573.9|9
1618420800000|2021-04-14 17:20:00|8581.9|8575.9|8586.9|8579.9|8587.9|8580.9|8581.9|8575.9|12
1618421100000|2021-04-14 17:25:00|8585.9|8578.9|8585.9|8579.9|8585.9|8579.9|8584.9|8578.9|15
1618421400000|2021-04-14 17:30:00|8584.9|8578.9|8582.9|8574.9|8584.9|8578.9|8581.9|8574.9|27
1618421700000|2021-04-14 17:35:00|8581.9|8575.9|8582.9|8575.9|8582.9|8575.9|8580.9|8575.9|6
1618422000000|2021-04-14 17:40:00|8581.9||8582.9||8582.9||8581.9||3
1618422300000|2021-04-14 17:45:00|8583.9|8576.9|8586.9|8580.9|8586.9|8580.9|8582.9|8576.9|28
1618422600000|2021-04-14 17:50:00|8585.9|8579.9|8586.9|8580.9|8587.9|8580.9|8585.9|8579.9|16
1618422900000|2021-04-14 17:55:00|8587.9|8579.9|8581.2|8569.2|8587.9|8579.9|8575.9|8566.9|53
1618423200000|2021-04-14 18:00:00|8581.1|8569.1|8583|8571|8583.3|8571.3|8576.6|8564.6|0
1618423500000|2021-04-14 18:05:00|8582.9|8570.9|8571.5|8559.5|8582.9|8570.9|8569.3|8557.3|0
1618423800000|2021-04-14 18:10:00|8571.6|8559.6|8577.2|8565.2|8577.2|8565.2|8569.5|8557.5|0
1618424100000|2021-04-14 18:15:00|8577.1|8565.1|8577.1|8565.1|8579.2|8567.2|8574.2|8562.2|0
1618424400000|2021-04-14 18:20:00|8577|8565|8581.8|8569.8|8583.8|8571.8|8576.9|8564.9|0
1618424700000|2021-04-14 18:25:00|8582.8|8570.8|8585.6|8573.6|8586.2|8574.2|8581.8|8569.8|0
1618425000000|2021-04-14 18:30:00|8585.7|8573.7|8580.7|8568.7|8585.9|8573.9|8580.7|8568.7|0
1618425300000|2021-04-14 18:35:00|8580.8|8568.8|8580.2|8568.2|8582.6|8570.6|8578|8566|0
1618425600000|2021-04-14 18:40:00|8580.3|8568.3|8582.6|8570.6|8584.9|8572.9|8580.2|8568.2|0
1618425900000|2021-04-14 18:45:00|8582.5|8570.5|8575.7|8563.7|8582.7|8570.7|8575.6|8563.6|0
1618426200000|2021-04-14 18:50:00|8575.6|8563.6|8573.8|8561.8|8577.6|8565.6|8571.1|8559.1|0
1618426500000|2021-04-14 18:55:00|8573.7|8561.7|8573.9|8561.9|8576.5|8564.5|8571.6|8559.6|0
1618426800000|2021-04-14 19:00:00|8573.7|8561.7|8573.7|8561.7|8573.8|8561.8|8568.6|8556.6|0
1618427100000|2021-04-14 19:05:00|8573.6|8561.6|8569.2|8557.2|8575.9|8563.9|8567|8555|0
1618427400000|2021-04-14 19:10:00|8569.4|8557.4|8576.1|8564.1|8576.1|8564.1|8566.9|8554.9|0
1618427700000|2021-04-14 19:15:00|8576|8564|8578.1|8566.1|8580.5|8568.5|8573.8|8561.8|0
1618428000000|2021-04-14 19:20:00|8578|8566|8580.3|8568.3|8580.4|8568.4|8573.5|8561.5|0
1618428300000|2021-04-14 19:25:00|8580.4|8568.4|8580.8|8568.8|8580.9|8568.9|8578.3|8566.3|0
1618428600000|2021-04-14 19:30:00|8580.7|8568.7|8580.5|8568.5|8583.1|8571.1|8578.3|8566.3|0
1618428900000|2021-04-14 19:35:00|8580.4|8568.4|8575.6|8563.6|8580.5|8568.5|8573.4|8561.4|0
1618429200000|2021-04-14 19:40:00|8575.7|8563.7|8575.3|8563.3|8575.8|8563.8|8571.1|8559.1|0
1618429500000|2021-04-14 19:45:00|8575.5|8563.5|8572.5|8560.5|8575.8|8563.8|8570.9|8558.9|0
1618429800000|2021-04-14 19:50:00|8572.7|8560.7|8571.1|8559.1|8577.5|8565.5|8570.7|8558.7|0
1618430100000|2021-04-14 19:55:00|8571|8559|8573.9|8561.9|8573.9|8561.9|8568.9|8556.9|0
1618430400000|2021-04-14 20:00:00|8573.8|8561.8|8579.3|8567.3|8581.7|8569.7|8573.8|8561.8|0
1618430700000|2021-04-14 20:05:00|8579.9|8567.9|8581.2|8569.2|8582.5|8570.5|8579.9|8567.9|0
1618431000000|2021-04-14 20:10:00|8581.3|8569.3|8580|8568|8581.7|8569.7|8579.1|8567.1|0
1618431300000|2021-04-14 20:15:00|8580.4|8568.4|8579.8|8567.8|8580.4|8568.4|8579.2|8567.2|0
1618431600000|2021-04-14 20:20:00|8579.6|8567.6|8579|8567|8580.2|8568.2|8578.8|8566.8|0
1618431900000|2021-04-14 20:25:00|8579.2|8567.2|8580|8568|8580|8568|8579|8567|0
1618432200000|2021-04-14 20:30:00|8579.9|8567.9|8581.9|8569.9|8582.8|8570.8|8578.6|8566.6|0
1618432500000|2021-04-14 20:35:00|8582.3|8570.3|8583.3|8571.3|8583.3|8571.3|8581.8|8569.8|0
1618432800000|2021-04-14 20:40:00|8583.2|8571.2|8580.9|8568.9|8583.2|8571.2|8580|8568|0
1618433100000|2021-04-14 20:45:00|8581.3|8569.3|8580.9|8568.9|8581.3|8569.3|8580|8568|0
1618433400000|2021-04-14 20:50:00|8581.3|8569.3|8580.5|8568.5|8581.3|8569.3|8580|8568|0
1618433700000|2021-04-14 20:55:00|8580.4|8568.4|8580.7|8568.7|8581.8|8569.8|8580|8568|0
1618434000000|2021-04-14 21:00:00|8580.6|8568.6|8580.7|8568.7|8580.7|8568.7|8580.6|8568.6|0
1618434300000|2021-04-14 21:05:00|8581.5|8569.5|8580.9|8568.9|8581.5|8569.5|8580.9|8568.9|0
1618434600000|2021-04-14 21:10:00|8581.1|8569.1|8581.3|8569.3|8581.5|8569.5|8581.1|8569.1|0
1618434900000|2021-04-14 21:15:00|8581.5|8569.5|8580.7|8568.7|8581.5|8569.5|8580.7|8568.7|0
1618435200000|2021-04-14 21:20:00|8580.9|8568.9|8580.7|8568.7|8580.9|8568.9|8580.7|8568.7|0
1618435500000|2021-04-14 21:25:00|8581.3|8569.3|8581.3|8569.3|8581.5|8569.5|8581.3|8569.3|0
1618435800000|2021-04-14 21:30:00|8581.1|8569.1|8580.9|8568.9|8581.1|8569.1|8580.9|8568.9|0
1618436400000|2021-04-14 21:40:00|8580.6|8568.6|8581.1|8569.1|8581.1|8569.1|8580.6|8568.6|0
1618436700000|2021-04-14 21:45:00|8581.5|8569.5|8581.7|8569.7|8581.7|8569.7|8581.5|8569.5|0
1618437000000|2021-04-14 21:50:00|8581.5|8569.5|8581.3|8569.3|8581.5|8569.5|8581.1|8569.1|0
1618437300000|2021-04-14 21:55:00|8581.5|8569.5|8582.3|8570.3|8582.7|8570.7|8581.5|8569.5|0
1618437600000|2021-04-14 22:00:00|8582.4|8570.4|8583.5|8571.5|8584.4|8572.4|8579.8|8567.8|0
1618437900000|2021-04-14 22:05:00|8583.9|8571.9|8584.9|8572.9|8586.2|8574.2|8583.5|8571.5|0
1618438200000|2021-04-14 22:10:00|8585.3|8573.3|8586.3|8574.3|8586.9|8574.9|8585.3|8573.3|0
1618438500000|2021-04-14 22:15:00|8586.9|8574.9|8586.3|8574.3|8586.9|8574.9|8585.8|8573.8|0
1618438800000|2021-04-14 22:20:00|8586.5|8574.5|8586.3|8574.3|8586.9|8574.9|8585.4|8573.4|0
1618439100000|2021-04-14 22:25:00|8586.5|8574.5|8586.9|8574.9|8586.9|8574.9|8586.3|8574.3|0
1618439400000|2021-04-14 22:30:00|8587.3|8575.3|8587.3|8575.3|8587.3|8575.3|8586.9|8574.9|0
1618439700000|2021-04-14 22:35:00|8586.9|8574.9|8586.3|8574.3|8587.3|8575.3|8586.3|8574.3|0
1618440000000|2021-04-14 22:40:00|8586.5|8574.5|8585.4|8573.4|8586.9|8574.9|8584.1|8572.1|0
1618440300000|2021-04-14 22:45:00|8585.3|8573.3|8584.5|8572.5|8585.4|8573.4|8584.5|8572.5|0
1618440600000|2021-04-14 22:50:00|8584.1|8572.1|8583|8571|8584.5|8572.5|8581.3|8569.3|0
1618440900000|2021-04-14 22:55:00|8582.6|8570.6|8584.1|8572.1|8584.1|8572.1|8582.6|8570.6|0
1618441200000|2021-04-14 23:00:00|8584.5|8572.5|8584.5|8572.5|8584.9|8572.9|8583|8571|0
1618441500000|2021-04-14 23:05:00|8584.4|8572.4|8584|8572|8584.9|8572.9|8584|8572|0
1618441800000|2021-04-14 23:10:00|8584.1|8572.1|8584|8572|8584.5|8572.5|8583.6|8571.6|0
1618442100000|2021-04-14 23:15:00|8583.8|8571.8|8583.5|8571.5|8584|8572|8583.5|8571.5|0
1618442400000|2021-04-14 23:20:00|8582.9|8570.9|8582.5|8570.5|8583.5|8571.5|8582.5|8570.5|0
1618442700000|2021-04-14 23:25:00|8582.4|8570.4|8583.5|8571.5|8584|8572|8582|8570|0
1618443000000|2021-04-14 23:30:00|8583.3|8571.3|8581.6|8569.6|8583.5|8571.5|8581.6|8569.6|0
1618443300000|2021-04-14 23:35:00|8582|8570|8579.9|8567.9|8582|8570|8579.2|8567.2|0
1618443600000|2021-04-14 23:40:00|8580.3|8568.3|8580.7|8568.7|8581.2|8569.2|8579.9|8567.9|0
1618443900000|2021-04-14 23:45:00|8580.3|8568.3|8578.8|8566.8|8580.7|8568.7|8578.4|8566.4|0
1618444200000|2021-04-14 23:50:00|8579.2|8567.2|8580.3|8568.3|8580.7|8568.7|8578.4|8566.4|0
1618444500000|2021-04-14 23:55:00|8579.9|8567.9|8581.2|8569.2|8581.2|8569.2|8579.9|8567.9|0
1618444800000|2021-04-15 00:00:00|8581.6|8569.6|8582.9|8570.9|8585.7|8573.7|8580.7|8568.7|0
1618445100000|2021-04-15 00:05:00|8583|8571|8585.7|8573.7|8585.7|8573.7|8582.5|8570.5|0
1618445400000|2021-04-15 00:10:00|8585.8|8573.8|8584.8|8572.8|8586.2|8574.2|8584|8572|0
1618445700000|2021-04-15 00:15:00|8584.9|8572.9|8580.1|8568.1|8590.5|8578.5|8580.1|8568.1|0
1618446000000|2021-04-15 00:20:00|8580|8568|8577.9|8565.9|8580|8568|8577.9|8565.9|0
1618446300000|2021-04-15 00:25:00|8578|8566|8577.9|8565.9|8580|8568|8577.9|8565.9|0
1618446600000|2021-04-15 00:30:00|8578.3|8566.3|8579|8567|8580|8568|8577.9|8565.9|0
1618446900000|2021-04-15 00:35:00|8578.6|8566.6|8582.2|8570.2|8582.2|8570.2|8577.9|8565.9|0
1618447200000|2021-04-15 00:40:00|8582.1|8570.1|8582.1|8570.1|8582.2|8570.2|8580|8568|0
1618447500000|2021-04-15 00:45:00|8582.2|8570.2|8586.4|8574.4|8586.4|8574.4|8582|8570|0
1618447800000|2021-04-15 00:50:00|8587.2|8575.2|8584.3|8572.3|8590.7|8578.7|8584.3|8572.3|0
1618448100000|2021-04-15 00:55:00|8585.1|8573.1|8586.4|8574.4|8586.4|8574.4|8584.3|8572.3|0
1618448400000|2021-04-15 01:00:00|8584.3|8572.3|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618448700000|2021-04-15 01:05:00|8584.4|8572.4|8582.1|8570.1|8586.4|8574.4|8582|8570|0
1618449000000|2021-04-15 01:10:00|8582.2|8570.2|8586.4|8574.4|8586.4|8574.4|8582.2|8570.2|0
1618449300000|2021-04-15 01:15:00|8586|8574|8586.4|8574.4|8590.6|8578.6|8584.3|8572.3|0
1618449600000|2021-04-15 01:20:00|8586|8574|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618449900000|2021-04-15 01:25:00|8585.1|8573.1|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618450200000|2021-04-15 01:30:00|8585.1|8573.1|8586.4|8574.4|8586.4|8574.4|8584.1|8572.1|0
1618450500000|2021-04-15 01:35:00|8586.3|8574.3|8582|8570|8590.5|8578.5|8582|8570|0
1618450800000|2021-04-15 01:40:00|8581.9|8569.9|8577.8|8565.8|8582|8570|8577.7|8565.7|0
1618451100000|2021-04-15 01:45:00|8577.7|8565.7|8581.9|8569.9|8584|8572|8577.7|8565.7|0
1618451400000|2021-04-15 01:50:00|8582|8570|8581.9|8569.9|8582|8570|8579.9|8567.9|0
1618451700000|2021-04-15 01:55:00|8582|8570|8586.2|8574.2|8586.2|8574.2|8581.9|8569.9|0
1618452000000|2021-04-15 02:00:00|8585.8|8573.8|8584.1|8572.1|8586.3|8574.3|8581.9|8569.9|0
1618452300000|2021-04-15 02:05:00|8583.3|8571.3|8582|8570|8584.1|8572.1|8579.9|8567.9|0
1618452600000|2021-04-15 02:10:00|8582.1|8570.1|8582|8570|8582.1|8570.1|8579.9|8567.9|0
1618452900000|2021-04-15 02:15:00|8581.2|8569.2|8579.9|8567.9|8584.1|8572.1|8579.8|8567.8|0
1618453200000|2021-04-15 02:20:00|8579.8|8567.8|8582|8570|8582.1|8570.1|8579.8|8567.8|0
1618453500000|2021-04-15 02:25:00|8582.1|8570.1|8582|8570|8582.1|8570.1|8579.9|8567.9|0
1618453800000|2021-04-15 02:30:00|8581.9|8569.9|8582.2|8570.2|8583.2|8571.2|8579.9|8567.9|0
1618454100000|2021-04-15 02:35:00|8582.1|8570.1|8583.1|8571.1|8584.2|8572.2|8582.1|8570.1|0
1618454400000|2021-04-15 02:40:00|8582.7|8570.7|8582.1|8570.1|8582.7|8570.7|8580|8568|0
1618454700000|2021-04-15 02:45:00|8582.2|8570.2|8582.2|8570.2|8584.2|8572.2|8582.1|8570.1|0
1618455000000|2021-04-15 02:50:00|8582.1|8570.1|8583.2|8571.2|8584.3|8572.3|8582.1|8570.1|0
1618455300000|2021-04-15 02:55:00|8582.2|8570.2|8576.8|8564.8|8584.3|8572.3|8575.8|8563.8|0
1618455600000|2021-04-15 03:00:00|8577.2|8565.2|8577.9|8565.9|8578|8566|8575.8|8563.8|0
1618455900000|2021-04-15 03:05:00|8578|8566|8580|8568|8580|8568|8577.9|8565.9|0
1618456200000|2021-04-15 03:10:00|8579.6|8567.6|8580|8568|8580|8568|8577.9|8565.9|0
1618456500000|2021-04-15 03:15:00|8579.9|8567.9|8580.1|8568.1|8580.1|8568.1|8577.8|8565.8|0
1618456800000|2021-04-15 03:20:00|8580.2|8568.2|8582.2|8570.2|8582.2|8570.2|8580.2|8568.2|0
1618457400000|2021-04-15 03:30:00|8582.1|8570.1|8582.2|8570.2|8582.2|8570.2|8582.1|8570.1|0
1618457700000|2021-04-15 03:35:00|8582.1|8570.1|8582.1|8570.1|8582.2|8570.2|8580|8568|0
1618458000000|2021-04-15 03:40:00|8581.3|8569.3|8580|8568|8581.3|8569.3|8580|8568|0
1618458300000|2021-04-15 03:45:00|8580.8|8568.8|8580.1|8568.1|8582.1|8570.1|8580|8568|0
1618458600000|2021-04-15 03:50:00|8580.2|8568.2|8582.2|8570.2|8582.2|8570.2|8580.1|8568.1|0
1618458900000|2021-04-15 03:55:00|8583|8571|8584.2|8572.2|8584.3|8572.3|8583|8571|0
1618459200000|2021-04-15 04:00:00|8584.3|8572.3|8586.3|8574.3|8586.4|8574.4|8584.2|8572.2|0
1618459500000|2021-04-15 04:05:00|8585.6|8573.6|8584.3|8572.3|8586.4|8574.4|8584.3|8572.3|0
1618459800000|2021-04-15 04:10:00|8584.7|8572.7|8586.3|8574.3|8586.4|8574.4|8584.3|8572.3|0
1618460100000|2021-04-15 04:15:00|8584.3|8572.3|8584.3|8572.3|8584.3|8572.3|8584.3|8572.3|0
1618460700000|2021-04-15 04:25:00|8584.4|8572.4|8586.5|8574.5|8586.5|8574.5|8584.4|8572.4|0
1618461000000|2021-04-15 04:30:00|8586.6|8574.6|8586.6|8574.6|8586.6|8574.6|8586.5|8574.5|0
1618461300000|2021-04-15 04:35:00|8586.5|8574.5|8584.5|8572.5|8586.5|8574.5|8584.4|8572.4|0
1618461600000|2021-04-15 04:40:00|8585.2|8573.2|8584.4|8572.4|8586.5|8574.5|8584.4|8572.4|0
1618461900000|2021-04-15 04:45:00|8584.5|8572.5|8584.4|8572.4|8586.5|8574.5|8584.4|8572.4|0
1618462500000|2021-04-15 04:55:00|8585.2|8573.2|8584.4|8572.4|8586.5|8574.5|8584.4|8572.4|0
1618462800000|2021-04-15 05:00:00|8585.2|8573.2|8584.4|8572.4|8586.5|8574.5|8582.3|8570.3|0
1618463100000|2021-04-15 05:05:00|8584.8|8572.8|8586.6|8574.6|8588.7|8576.7|8584.8|8572.8|0
1618463400000|2021-04-15 05:10:00|8587|8575|8586.7|8574.7|8588.8|8576.8|8586.6|8574.6|0
1618463700000|2021-04-15 05:15:00|8586.8|8574.8|8584.5|8572.5|8586.8|8574.8|8584.5|8572.5|0
1618464300000|2021-04-15 05:25:00|8584.6|8572.6|8584.6|8572.6|8584.6|8572.6|8584.5|8572.5|0
1618464600000|2021-04-15 05:30:00|8584.5|8572.5|8584.5|8572.5|8586.7|8574.7|8584.5|8572.5|0
1618464900000|2021-04-15 05:35:00|8584.6|8572.6|8586.6|8574.6|8586.7|8574.7|8584.5|8572.5|0
1618465200000|2021-04-15 05:40:00|8586.3|8574.3|8584.6|8572.6|8586.7|8574.7|8584.5|8572.5|0
1618465500000|2021-04-15 05:45:00|8584.5|8572.5|8586.7|8574.7|8586.8|8574.8|8584.5|8572.5|0
1618465800000|2021-04-15 05:50:00|8586.8|8574.8|8588.8|8576.8|8590.9|8578.9|8586.7|8574.7|0
1618466100000|2021-04-15 05:55:00|8587.8|8575.8|8588.8|8576.8|8588.8|8576.8|8586.7|8574.7|0
1618466400000|2021-04-15 06:00:00|8588.9|8576.9|8583.4|8578.4|8590.8|8585.4|8581.4|8575|22
1618466700000|2021-04-15 06:05:00|8583.9|8578.9|8587.9|8582.9|8589.4|8584.4|8583.9|8578.9|17
1618467000000|2021-04-15 06:10:00|8588.4|8583.4|8588.9|8583.9|8589.4|8584.4|8588.4|8583.4|8
1618467300000|2021-04-15 06:15:00|8589.4|8584.4|8593.9|8588.9|8596.4|8591.4|8589.4|8584.4|62
1618467600000|2021-04-15 06:20:00|8595.4|8590.4|8595.9|8590.9|8596.9|8591.9|8594.9|8589.9|20
1618467900000|2021-04-15 06:25:00|8596.4|8591.4|8594.4|8589.4|8596.9|8591.9|8594.4|8589.4|4
1618468200000|2021-04-15 06:30:00|8593.9|8588.9|8592.4|8587.4|8594.4|8589.4|8590.4|8585.4|3
1618468500000|2021-04-15 06:35:00|8591.9|8586.9|8596.4|8591.4|8596.4|8591.4|8590.9|8585.9|4
1618468800000|2021-04-15 06:40:00|8596.9|8591.9|8597.4|8592.4|8597.9|8592.9|8594.9|8589.9|5
1618469100000|2021-04-15 06:45:00|8597.9|8592.9|8598.9|8593.9|8598.9|8593.9|8597.4|8592.4|56
1618469400000|2021-04-15 06:50:00|8599.4|8594.4|8601.9|8596.9|8603.4|8598.4|8599.4|8594.4|55
1618469700000|2021-04-15 06:55:00|8601.4|8596.4|8603.9|8598.9|8604.9|8599.9|8601.4|8596.4|351
1618470000000|2021-04-15 07:00:00|8605.4|8600.4|8601.9|8596.9|8609.9|8604.9|8597.9|8592.9|664
1618470300000|2021-04-15 07:05:00|8602.9|8597.9|8595.4|8590.4|8607.9|8602.9|8591.9|8586.9|262
1618470600000|2021-04-15 07:10:00|8594.9|8589.9|8591.9|8586.9|8595.9|8590.9|8586.4|8581.4|115
1618470900000|2021-04-15 07:15:00|8592.4|8587.4|8595.4|8590.4|8602.9|8597.9|8591.9|8586.9|87
1618471200000|2021-04-15 07:20:00|8594.9|8589.9|8588.9|8583.9|8598.9|8593.9|8583.4|8578.4|124
1618471500000|2021-04-15 07:25:00|8589.4|8584.4|8601.9|8596.9|8602.9|8597.9|8589.4|8584.4|170
1618471800000|2021-04-15 07:30:00|8602.4|8597.4|8599.9|8594.9|8607.4|8602.4|8599.9|8594.9|84
1618472100000|2021-04-15 07:35:00|8599.4|8594.4|8592.9|8587.9|8600.9|8595.9|8588.9|8583.9|112
1618472400000|2021-04-15 07:40:00|8593.5|8588.5|8584.5|8579.5|8598.5|8593.5|8584.5|8579.5|213
1618472700000|2021-04-15 07:45:00|8585|8580|8588|8583|8588.5|8583.5|8582.5|8577.5|62
1618473000000|2021-04-15 07:50:00|8588.5|8583.5|8585.5|8580.5|8589.5|8584.5|8583|8578|1285
1618473300000|2021-04-15 07:55:00|8586|8581|8594.5|8589.5|8599.5|8594.5|8586|8581|63
1618473600000|2021-04-15 08:00:00|8594|8589|8596|8591|8600.5|8595.5|8594|8589|130
1618473900000|2021-04-15 08:05:00|8596.5|8591.5|8602.5|8597.5|8603.5|8598.5|8594|8589|148
1618474200000|2021-04-15 08:10:00|8603|8598|8605.5|8600.5|8606|8601|8599.5|8594.5|29
1618474500000|2021-04-15 08:15:00|8605|8600|8615|8610|8616.5|8611.5|8602.5|8597.5|51
1618474800000|2021-04-15 08:20:00|8614|8609|8608.5|8603.5|8616.5|8611.5|8608.5|8603.5|25
1618475100000|2021-04-15 08:25:00|8609|8604|8603|8598|8610|8605|8602.5|8597.5|27
1618475400000|2021-04-15 08:30:00|8602.5|8597.5|8618.5|8613.5|8618.5|8613.5|8601|8596|42
1618475700000|2021-04-15 08:35:00|8619|8614|8619.5|8614.5|8619.5|8614.5|8615.5|8610.5|60
1618476000000|2021-04-15 08:40:00|8618.5|8613.5|8621|8616|8624|8619|8617.5|8612.5|31
1618476300000|2021-04-15 08:45:00|8620.5|8615.5|8612|8607|8620.5|8615.5|8611.5|8606.5|27
1618476600000|2021-04-15 08:50:00|8612.5|8607.5|8614.5|8609.5|8616|8611|8611|8606|282
1618476900000|2021-04-15 08:55:00|8615|8610|8611.5|8606.5|8618.5|8613.5|8611.5|8606.5|187
1618477200000|2021-04-15 09:00:00|8611|8606|8611.5|8606.5|8613.5|8608.5|8608|8603|147
1618477500000|2021-04-15 09:05:00|8611|8606|8606|8601|8614.5|8609.5|8606|8601|75
1618477800000|2021-04-15 09:10:00|8605.5|8600.5|8608|8603|8609|8604|8605.5|8600.5|137
1618478100000|2021-04-15 09:15:00|8608.5|8603.5|8603|8598|8609.5|8604.5|8603|8598|57
1618478400000|2021-04-15 09:20:00|8602.5|8597.5|8609|8604|8609|8604|8601|8596|428
1618478700000|2021-04-15 09:25:00|8608.5|8603.5|8603|8598|8608.5|8603.5|8599.5|8594.5|24
1618479000000|2021-04-15 09:30:00|8602.5|8597.5|8606.5|8601.5|8607|8602|8600.5|8595.5|22
1618479300000|2021-04-15 09:35:00|8607|8602|8604|8599|8608|8603|8603.5|8598.5|17
1618479600000|2021-04-15 09:40:00|8604.5|8599.5|8601|8596|8607.5|8602.5|8601|8596|22
1618479900000|2021-04-15 09:45:00|8601.5|8596.5|8602.5|8597.5|8604|8599|8598.5|8593.5|269
1618480200000|2021-04-15 09:50:00|8603|8598|8607.5|8602.5|8607.5|8602.5|8601|8596|50
1618480500000|2021-04-15 09:55:00|8608|8603|8612.5|8607.5|8613|8608|8608|8603|32
1618480800000|2021-04-15 10:00:00|8612|8607|8608|8603|8612|8607|8608|8603|56
1618481100000|2021-04-15 10:05:00|8607.5|8602.5|8609.5|8604.5|8611|8606|8606.5|8601.5|68
1618481400000|2021-04-15 10:10:00|8610|8605|8606.5|8601.5|8611|8606|8606.5|8601.5|53
1618481700000|2021-04-15 10:15:00|8607|8602|8606|8601|8608|8603|8604|8599|21
1618482000000|2021-04-15 10:20:00|8604.5|8599.5|8609|8604|8609.5|8604.5|8603.5|8598.5|56
1618482300000|2021-04-15 10:25:00|8609.5|8604.5|8608.5|8603.5|8611.5|8606.5|8607.5|8602.5|32
1618482600000|2021-04-15 10:30:00|8608|8603|8610|8605|8611|8606|8607.5|8602.5|33
1618482900000|2021-04-15 10:35:00|8608.5|8603.5|8606.5|8601.5|8611.5|8606.5|8605.5|8600.5|37
1618483200000|2021-04-15 10:40:00|8607|8602|8604.5|8599.5|8607|8602|8602.5|8597.5|33
1618483500000|2021-04-15 10:45:00|8604|8599|8602|8597|8606.5|8601.5|8602|8597|44
1618483800000|2021-04-15 10:50:00|8602.5|8597.5|8605.5|8600.5|8607|8602|8602.5|8597.5|42
1618484100000|2021-04-15 10:55:00|8605|8600|8607.5|8602.5|8608.5|8603.5|8604.5|8599.5|316
1618484400000|2021-04-15 11:00:00|8608|8603|8607.5|8602.5|8610.5|8605.5|8605.5|8600.5|24
1618484700000|2021-04-15 11:05:00|8608|8603|8600.5|8595.5|8608.5|8603.5|8599.5|8594.5|36
1618485000000|2021-04-15 11:10:00|8601|8596|8597.5|8592.5|8601.5|8596.5|8596.5|8591.5|40
1618485300000|2021-04-15 11:15:00|8597|8592|8589.5|8584.5|8597|8592|8589.5|8584.5|50
1618485600000|2021-04-15 11:20:00|8589|8584|8586|8581|8589.5|8584.5|8582.5|8577.5|19
1618485900000|2021-04-15 11:25:00|8585|8580|8590|8585|8591.5|8586.5|8580.5|8575.5|33
1618486200000|2021-04-15 11:30:00|8590.5|8585.5|8590|8585|8591.5|8586.5|8587.5|8582.5|20
1618486500000|2021-04-15 11:35:00|8589.5|8584.5|8589.5|8584.5|8590|8585|8586.5|8581.5|28
1618486800000|2021-04-15 11:40:00|8589.2|8584.2|8591.2|8586.2|8592.7|8587.7|8588.7|8583.7|23
1618487100000|2021-04-15 11:45:00|8591.7|8586.7|8594.7|8589.7|8595.7|8590.7|8591.2|8586.2|26
1618487400000|2021-04-15 11:50:00|8594.2|8589.2|8599.2|8594.2|8599.7|8594.7|8594.2|8589.2|19
1618487700000|2021-04-15 11:55:00|8599.7|8594.7|8602.2|8597.2|8602.7|8597.7|8598.7|8593.7|36
1618488000000|2021-04-15 12:00:00|8602.7|8597.7|8599.7|8594.7|8605.2|8600.2|8598.7|8593.7|24
1618488300000|2021-04-15 12:05:00|8598.7|8593.7|8603.7|8598.7|8604.7|8599.7|8597.2|8592.2|30
1618488600000|2021-04-15 12:10:00|8604.2|8599.2|8598.2|8593.2|8604.7|8599.7|8598.2|8593.2|16
1618488900000|2021-04-15 12:15:00|8598.7|8593.7|8604.7|8599.7|8605.7|8600.7|8598.7|8593.7|21
1618489200000|2021-04-15 12:20:00|8605.2|8600.2|8602.2|8597.2|8605.7|8600.7|8600.2|8595.2|54
1618489500000|2021-04-15 12:25:00|8601.7|8596.7|8606.2|8601.2|8606.2|8601.2|8601.7|8596.7|47
1618489800000|2021-04-15 12:30:00|8604.7|8599.7|8608.2|8603.2|8610.2|8605.2|8604.7|8599.7|299
1618490100000|2021-04-15 12:35:00|8608.7|8603.7|8610.2|8605.2|8612.2|8607.2|8607.2|8602.2|32
1618490400000|2021-04-15 12:40:00|8609.7|8604.7|8614.2|8609.2|8614.2|8609.2|8608.2|8603.2|43
1618490700000|2021-04-15 12:45:00|8613.7|8608.7|8612.2|8607.2|8614.7|8609.7|8608.7|8603.7|15
1618491000000|2021-04-15 12:50:00|8611.7|8606.7|8606.2|8601.2|8611.7|8606.7|8605.2|8600.2|25
1618491300000|2021-04-15 12:55:00|8605.7|8600.7|8608.2|8603.2|8608.2|8603.2|8604.2|8599.2|32
1618491600000|2021-04-15 13:00:00|8607.7|8602.7|8606.2|8601.2|8608.2|8603.2|8602.2|8597.2|42
1618491900000|2021-04-15 13:05:00|8606.7|8601.7|8604.2|8599.2|8607.2|8602.2|8601.7|8596.7|545
1618492200000|2021-04-15 13:10:00|8603.7|8598.7|8609.2|8604.2|8609.2|8604.2|8603.7|8598.7|24
1618492500000|2021-04-15 13:15:00|8608.7|8603.7|8610.2|8605.2|8611.2|8606.2|8608.7|8603.7|20
1618492800000|2021-04-15 13:20:00|8609.7|8604.7|8601.2|8596.2|8610.2|8605.2|8601.2|8596.2|21
1618493100000|2021-04-15 13:25:00|8601.7|8596.7|8602.2|8597.2|8603.2|8598.2|8599.7|8594.7|16
1618493400000|2021-04-15 13:30:00|8601.2|8596.2|8586.2|8581.2|8601.2|8596.2|8586.2|8581.2|96
1618493700000|2021-04-15 13:35:00|8585.7|8580.7|8581.2|8576.2|8586.2|8581.2|8578.2|8573.2|74
1618494000000|2021-04-15 13:40:00|8580.7|8575.7|8580.2|8575.2|8584.2|8579.2|8579.2|8574.2|60
1618494300000|2021-04-15 13:45:00|8580.7|8575.7|8571.7|8566.7|8580.7|8575.7|8571.2|8566.2|85
1618494600000|2021-04-15 13:50:00|8572.2|8567.2|8574.2|8569.2|8575.7|8570.7|8568.2|8563.2|247
1618494900000|2021-04-15 13:55:00|8574.7|8569.7|8575.7|8570.7|8576.7|8571.7|8571.2|8566.2|288
1618495200000|2021-04-15 14:00:00|8576.2|8571.2|8569.2|8564.2|8579.7|8574.7|8569.2|8564.2|395
1618495500000|2021-04-15 14:05:00|8568.7|8563.7|8576.2|8571.2|8578.7|8573.7|8566.2|8561.2|129
1618495800000|2021-04-15 14:10:00|8577.7|8572.7|8574.7|8569.7|8579.2|8574.2|8572.7|8567.7|104
1618496100000|2021-04-15 14:15:00|8574.2|8569.2|8576.2|8571.2|8580.2|8575.2|8574.2|8569.2|70
1618496400000|2021-04-15 14:20:00|8576.7|8571.7|8576.7|8571.7|8582.2|8577.2|8575.7|8570.7|140
1618496700000|2021-04-15 14:25:00|8576.2|8571.2|8581.7|8576.7|8581.7|8576.7|8574.2|8569.2|51
1618497000000|2021-04-15 14:30:00|8582.2|8577.2|8579.7|8574.7|8583.7|8578.7|8579.2|8574.2|137
1618497300000|2021-04-15 14:35:00|8579.2|8574.2|8575.7|8570.7|8580.7|8575.7|8575.2|8570.2|117
1618497600000|2021-04-15 14:40:00|8576.2|8571.2|8580.7|8575.7|8581.2|8576.2|8576.2|8571.2|184
1618497900000|2021-04-15 14:45:00|8581.7|8576.7|8583.7|8578.7|8585.2|8580.2|8579.7|8574.7|63
1618498200000|2021-04-15 14:50:00|8584.2|8579.2|8584.2|8579.2|8586.2|8581.2|8582.2|8577.2|73
1618498500000|2021-04-15 14:55:00|8583.7|8578.7|8580.7|8575.7|8587.2|8582.2|8579.2|8574.2|103
1618498800000|2021-04-15 15:00:00|8581.2|8576.2|8580.2|8575.2|8582.7|8577.7|8576.7|8571.7|133
1618499100000|2021-04-15 15:05:00|8579.7|8574.7|8578.2|8573.2|8582.7|8577.7|8577.7|8572.7|87
1618499400000|2021-04-15 15:10:00|8577.7|8572.7|8574.2|8569.2|8577.7|8572.7|8569.2|8564.2|180
1618499700000|2021-04-15 15:15:00|8573.7|8568.7|8576.7|8571.7|8577.7|8572.7|8571.2|8566.2|261
1618500000000|2021-04-15 15:20:00|8576.2|8571.2|8575.7|8570.7|8583.2|8578.2|8575.2|8570.2|151
1618500300000|2021-04-15 15:25:00|8575.2|8570.2|8578.2|8573.2|8578.2|8573.2|8569.7|8564.7|136
1618500600000|2021-04-15 15:30:00|8578.7|8572.7|8580.7|8574.7|8584.7|8577.7|8576.7|8569.7|522
1618500900000|2021-04-15 15:35:00|8578.7|8573.7|8580.7|8574.7|8581.7|8574.7|8574.7|8566.7|42
1618501200000|2021-04-15 15:40:00|8579.7|8573.7|8583.7|8576.7|8584.7|8576.7|8579.7|8572.7|127
1618501500000|2021-04-15 15:45:00|8584.7|8577.7|8584.7|8577.7|8584.7|8578.7|8583.7|8576.7|23
1618501800000|2021-04-15 15:50:00|8585.7|8576.7|8585.7|8578.7|8585.7|8578.7|8583.7|8576.7|76
1618502100000|2021-04-15 15:55:00|8584.7|8579.7|8585.7|8578.7|8586.7|8579.7|8583.7|8576.7|66
1618502400000|2021-04-15 16:00:00|8584.7|8579.7|8584.7|8577.7|8586.7|8579.7|8581.7|8574.7|93
1618502700000|2021-04-15 16:05:00|8583.7|8578.7|8586.7|8579.7|8586.7|8580.7|8582.7|8576.7|13
1618503000000|2021-04-15 16:10:00|8585.7|8578.7|8587.7|8580.7|8587.7|8581.7|8585.7|8578.7|36
1618503300000|2021-04-15 16:15:00|8588.7|8581.7|8587.7|8581.7|8588.7|8581.7|8587.7|8580.7|21
1618503600000|2021-04-15 16:20:00|8586.7|8580.7|8588.7|8581.7|8588.7|8582.7|8586.7|8579.7|123
1618503900000|2021-04-15 16:25:00|8587.7|8580.7|8586.7|8579.7|8587.7|8580.7|8586.7|8579.7|11
1618504200000|2021-04-15 16:30:00|8585.7|8580.7|8586.7|8579.7|8587.7|8580.7|8585.7|8579.7|6
1618504500000|2021-04-15 16:35:00|8587.7|8580.7|8587.7|8580.7|8588.7|8581.7|8586.7|8579.7|3
1618504800000|2021-04-15 16:40:00|8586.7|8579.7|8587.7|8580.7|8588.7|8581.7|8586.7|8579.7|1
1618505100000|2021-04-15 16:45:00|8586.7|8578.7|8584.7|8577.7|8587.7|8581.7|8584.7|8576.7|11
1618505400000|2021-04-15 16:50:00|8585.7|8578.7|8587.7|8579.7|8587.7|8580.7|8584.7|8577.7|3
1618505700000|2021-04-15 16:55:00||8581.7||8581.7||8581.7||8579.7|0
1618506000000|2021-04-15 17:00:00|8588.7|8578.7|8588.7|8579.7|8588.7|8580.7|8586.7|8577.7|7
1618506300000|2021-04-15 17:05:00|8587.7|8578.7|8583.7|8576.7|8587.7|8579.7|8583.7|8575.7|2
1618506600000|2021-04-15 17:10:00|8584.7|8575.7|8583.7|8575.7|8585.7|8577.7|8582.7|8574.7|1
1618506900000|2021-04-15 17:15:00|8582.7|8574.7|8586.7|8576.7|8586.7|8579.7|8582.7|8574.7|0
1618507200000|2021-04-15 17:20:00|8585.7|8577.7|8587.7|8579.7|8587.7|8579.7|8584.7|8576.7|0
1618507500000|2021-04-15 17:25:00|8586.7|8578.7|8586.7|8577.7|8587.7|8580.7|8586.7|8577.7|2
1618507800000|2021-04-15 17:30:00|8585.7|8576.7|8586.7|8578.7|8586.7|8579.7|8585.7|8576.7|1
1618508100000|2021-04-15 17:35:00|8587.7|8579.7|8586.7|8579.7|8587.7|8579.7|8586.7|8578.7|0
1618508400000|2021-04-15 17:40:00|8587.7|8580.7|8585.7|8578.7|8588.7|8580.7|8584.7|8577.7|6
1618508700000|2021-04-15 17:45:00|8584.7|8577.7|8586.7|8577.7|8587.7|8580.7|8584.7|8577.7|7
1618509000000|2021-04-15 17:50:00|8585.7|8576.7|8585.7|8578.7|8585.7|8579.7|8585.7|8576.7|1
1618509300000|2021-04-15 17:55:00|8586.7|8579.7|8590.6|8578.6|8590.6|8581.7|8585.2|8578.6|9
1618509600000|2021-04-15 18:00:00|8590.7|8578.7|8593|8581|8593|8581|8588.6|8576.6|0
1618509900000|2021-04-15 18:05:00|8592.9|8580.9|8588.5|8576.5|8595.1|8583.1|8588.5|8576.5|0
1618510200000|2021-04-15 18:10:00|8588.6|8576.6|8588.4|8576.4|8590.6|8578.6|8588.4|8576.4|0
1618510500000|2021-04-15 18:15:00|8588.5|8576.5|8590.7|8578.7|8593|8581|8588.5|8576.5|0
1618510800000|2021-04-15 18:20:00|8590.8|8578.8|8592.8|8580.8|8592.8|8580.8|8590.6|8578.6|0
1618511100000|2021-04-15 18:25:00|8592.9|8580.9|8593.1|8581.1|8595.1|8583.1|8592.7|8580.7|0
1618511400000|2021-04-15 18:30:00|8593.2|8581.2|8594.4|8582.4|8595.1|8583.1|8592.3|8580.3|1653
1618511700000|2021-04-15 18:35:00|8594.5|8582.5|8592.6|8580.6|8594.5|8582.5|8592.4|8580.4|0
1618512000000|2021-04-15 18:40:00|8592.5|8580.5|8592.2|8580.2|8592.6|8580.6|8592.2|8580.2|0
1618512300000|2021-04-15 18:45:00|8592.1|8580.1|8589.9|8577.9|8592.3|8580.3|8589.8|8577.8|0
1618512600000|2021-04-15 18:50:00|8590|8578|8591.7|8579.7|8592.1|8580.1|8589.9|8577.9|0
1618512900000|2021-04-15 18:55:00|8591.6|8579.6|8589.6|8577.6|8591.8|8579.8|8589.5|8577.5|0
1618513200000|2021-04-15 19:00:00|8589.7|8577.7|8591.9|8579.9|8591.9|8579.9|8589.5|8577.5|0
1618513500000|2021-04-15 19:05:00|8592|8580|8589.4|8577.4|8592|8580|8589.3|8577.3|0
1618513800000|2021-04-15 19:10:00|8589.3|8577.3|8587.2|8575.2|8589.4|8577.4|8584.8|8572.8|0
1618514100000|2021-04-15 19:15:00|8589.1|8577.1|8589.5|8577.5|8589.5|8577.5|8587|8575|0
1618514400000|2021-04-15 19:20:00|8589.6|8577.6|8587|8575|8589.6|8577.6|8586.8|8574.8|0
1618514700000|2021-04-15 19:25:00|8588.8|8576.8|8586.8|8574.8|8589|8577|8586.6|8574.6|0
1618515000000|2021-04-15 19:30:00|8586.9|8574.9|8591.1|8579.1|8591.3|8579.3|8586.8|8574.8|0
1618515300000|2021-04-15 19:35:00|8591.2|8579.2|8591.7|8579.7|8593.6|8581.6|8590.9|8578.9|0
1618515600000|2021-04-15 19:40:00|8593.5|8581.5|8596.2|8584.2|8596.2|8584.2|8591.3|8579.3|0
1618515900000|2021-04-15 19:45:00|8596.1|8584.1|8594.1|8582.1|8598.4|8586.4|8594.1|8582.1|0
1618516200000|2021-04-15 19:50:00|8594.2|8582.2|8590|8578|8596.5|8584.5|8589.8|8577.8|0
1618516500000|2021-04-15 19:55:00|8589.9|8577.9|8593.9|8581.9|8594|8582|8587.6|8575.6|0
1618516800000|2021-04-15 20:00:00|8594|8582|8592.8|8580.8|8594|8582|8590.7|8578.7|0
1618517100000|2021-04-15 20:05:00|8592|8580|8592.4|8580.4|8592.4|8580.4|8592|8580|0
1618517400000|2021-04-15 20:10:00|8592|8580|8588.7|8576.7|8592.4|8580.4|8587.9|8575.9|0
1618517700000|2021-04-15 20:15:00|8588.8|8576.8|8590.5|8578.5|8590.9|8578.9|8588.8|8576.8|0
1618518000000|2021-04-15 20:20:00|8590.3|8578.3|8590.8|8578.8|8591.2|8579.2|8590.1|8578.1|0
1618518300000|2021-04-15 20:25:00|8591|8579|8590.8|8578.8|8591|8579|8590.2|8578.2|0
1618518600000|2021-04-15 20:30:00|8590.5|8578.5|8590.9|8578.9|8591.3|8579.3|8589.6|8577.6|0
1618518900000|2021-04-15 20:35:00|8591.3|8579.3|8593.7|8581.7|8593.7|8581.7|8590.9|8578.9|0
1618519200000|2021-04-15 20:40:00|8594.1|8582.1|8590|8578|8594.6|8582.6|8590|8578|0
1618519500000|2021-04-15 20:45:00|8590.4|8578.4|8592.7|8580.7|8592.7|8580.7|8589.5|8577.5|0
1618519800000|2021-04-15 20:50:00|8592.3|8580.3|8590|8578|8592.3|8580.3|8588.7|8576.7|0
1618520100000|2021-04-15 20:55:00|8589.9|8577.9|8592.1|8580.1|8592.7|8580.7|8589.5|8577.5|0
1618520400000|2021-04-15 21:00:00|8591.9|8579.9|8592.5|8580.5|8592.9|8580.9|8591.7|8579.7|0
1618520700000|2021-04-15 21:05:00|8594.4|8582.4|8593.6|8581.6|8594.4|8582.4|8593.6|8581.6|0
1618521000000|2021-04-15 21:10:00|8594|8582|8594|8582|8594|8582|8593.4|8581.4|0
1618521300000|2021-04-15 21:15:00|8593.8|8581.8|8593.4|8581.4|8593.8|8581.8|8593.4|8581.4|0
1618521600000|2021-04-15 21:20:00|8593.2|8581.2|8593.4|8581.4|8593.8|8581.8|8593.2|8581.2|0
1618521900000|2021-04-15 21:25:00|8593.2|8581.2|8593.2|8581.2|8593.4|8581.4|8593.2|8581.2|0
1618522200000|2021-04-15 21:30:00|8593|8581|8593.2|8581.2|8593.2|8581.2|8593|8581|0
1618522500000|2021-04-15 21:35:00|8593|8581|8593.6|8581.6|8593.6|8581.6|8593|8581|0
1618522800000|2021-04-15 21:40:00|8593.4|8581.4|8593.4|8581.4|8593.4|8581.4|8593.4|8581.4|0
1618523100000|2021-04-15 21:45:00|8593.6|8581.6|8593.4|8581.4|8593.6|8581.6|8593.2|8581.2|0
1618523700000|2021-04-15 21:55:00|8593.6|8581.6|8593|8581|8593.6|8581.6|8593|8581|0
1618524000000|2021-04-15 22:00:00|8593.1|8581.1|8590.2|8578.2|8593.1|8581.1|8588.5|8576.5|0
1618524300000|2021-04-15 22:05:00|8590.6|8578.6|8591.1|8579.1|8591.7|8579.7|8589.7|8577.7|0
1618524600000|2021-04-15 22:10:00|8591|8579|8593.2|8581.2|8593.9|8581.9|8590.7|8578.7|0
1618524900000|2021-04-15 22:15:00|8593.4|8581.4|8593.6|8581.6|8594.1|8582.1|8593.2|8581.2|0
1618525200000|2021-04-15 22:20:00|8593.7|8581.7|8592.8|8580.8|8594.1|8582.1|8592.4|8580.4|0
1618525500000|2021-04-15 22:25:00|8592.7|8580.7|8593.3|8581.3|8593.3|8581.3|8592.4|8580.4|0
1618525800000|2021-04-15 22:30:00|8592.9|8580.9|8592.5|8580.5|8593.3|8581.3|8592|8580|0
1618526100000|2021-04-15 22:35:00|8592.4|8580.4|8592|8580|8592.5|8580.5|8591.4|8579.4|0
1618526400000|2021-04-15 22:40:00|8592.2|8580.2|8592|8580|8592.5|8580.5|8592|8580|0
1618526700000|2021-04-15 22:45:00|8592.1|8580.1|8592.9|8580.9|8592.9|8580.9|8592|8580|0
1618527000000|2021-04-15 22:50:00|8593.3|8581.3|8593.3|8581.3|8593.3|8581.3|8592.9|8580.9|0
1618527300000|2021-04-15 22:55:00|8592.9|8580.9|8592.5|8580.5|8592.9|8580.9|8592.5|8580.5|0
1618527600000|2021-04-15 23:00:00|8592.9|8580.9|8592.9|8580.9|8593.3|8581.3|8592.9|8580.9|0
1618527900000|2021-04-15 23:05:00|8592.8|8580.8|8592.9|8580.9|8593.1|8581.1|8592.5|8580.5|0
1618528200000|2021-04-15 23:10:00|8593.3|8581.3|8592.9|8580.9|8593.3|8581.3|8592.9|8580.9|0
1618528500000|2021-04-15 23:15:00|8593.1|8581.1|8593.3|8581.3|8593.7|8581.7|8592.9|8580.9|0
1618528800000|2021-04-15 23:20:00|8593.4|8581.4|8593.7|8581.7|8594.2|8582.2|8593.4|8581.4|0
1618529100000|2021-04-15 23:25:00|8593.3|8581.3|8593.7|8581.7|8593.7|8581.7|8593.1|8581.1|0
1618529400000|2021-04-15 23:30:00|8593.5|8581.5|8594.3|8582.3|8594.3|8582.3|8593.3|8581.3|0
1618529700000|2021-04-15 23:35:00|8594.7|8582.7|8593.4|8581.4|8594.7|8582.7|8593.4|8581.4|0
1618530000000|2021-04-15 23:40:00|8593.2|8581.2|8593.4|8581.4|8593.8|8581.8|8593.2|8581.2|0
1618530300000|2021-04-15 23:45:00|8593.2|8581.2|8594.7|8582.7|8594.7|8582.7|8593|8581|0
1618530600000|2021-04-15 23:50:00|8594.3|8582.3|8593.4|8581.4|8595.3|8583.3|8593.4|8581.4|0
1618530900000|2021-04-15 23:55:00|8593.6|8581.6|8593|8581|8593.8|8581.8|8592.6|8580.6|0
1618531200000|2021-04-16 00:00:00|8592.9|8580.9|8591.1|8579.1|8593|8581|8588.9|8576.9|0
1618531500000|2021-04-16 00:05:00|8591|8579|8588.9|8576.9|8591.1|8579.1|8588.9|8576.9|0
1618531800000|2021-04-16 00:10:00|8589|8577|8586.6|8574.6|8589.3|8577.3|8586.6|8574.6|0
1618532100000|2021-04-16 00:15:00|8587|8575|8592.2|8580.2|8592.2|8580.2|8585.7|8573.7|0
1618532400000|2021-04-16 00:20:00|8591.4|8579.4|8590|8578|8592.2|8580.2|8590|8578|0
1618532700000|2021-04-16 00:25:00|8590.1|8578.1|8584.3|8572.3|8590.1|8578.1|8583.8|8571.8|0
1618533000000|2021-04-16 00:30:00|8584.7|8572.7|8586.4|8574.4|8588.6|8576.6|8584.7|8572.7|0
1618533300000|2021-04-16 00:35:00|8586.5|8574.5|8586.4|8574.4|8588.6|8576.6|8586.4|8574.4|0
1618533600000|2021-04-16 00:40:00|8586.5|8574.5|8588.3|8576.3|8588.5|8576.5|8584.1|8572.1|0
1618533900000|2021-04-16 00:45:00|8588.2|8576.2|8582|8570|8588.2|8576.2|8582|8570|0
1618534200000|2021-04-16 00:50:00|8582.7|8570.7|8584|8572|8584.1|8572.1|8582|8570|0
1618534500000|2021-04-16 00:55:00|8583.2|8571.2|8583.2|8571.2|8584|8572|8581.1|8569.1|0
1618534800000|2021-04-16 01:00:00|8583.1|8571.1|8583.2|8571.2|8583.2|8571.2|8581.1|8569.1|0
1618535100000|2021-04-16 01:05:00|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8581|8569|0
1618535400000|2021-04-16 01:10:00|8583.2|8571.2|8581.1|8569.1|8583.2|8571.2|8581.1|8569.1|0
1618535700000|2021-04-16 01:15:00|8581.2|8569.2|8581|8569|8583.2|8571.2|8581|8569|0
1618536000000|2021-04-16 01:20:00|8581.1|8569.1|8581|8569|8581.1|8569.1|8581|8569|0
1618536300000|2021-04-16 01:25:00|8581.1|8569.1|8581|8569|8581.1|8569.1|8578.9|8566.9|0
1618536600000|2021-04-16 01:30:00|8580.2|8568.2|8581.1|8569.1|8581.1|8569.1|8578.9|8566.9|0
1618536900000|2021-04-16 01:35:00|8580.3|8568.3|8583.2|8571.2|8583.3|8571.3|8579|8567|0
1618537200000|2021-04-16 01:40:00|8582.4|8570.4|8579|8567|8582.4|8570.4|8579|8567|0
1618537500000|2021-04-16 01:45:00|8578.9|8566.9|8581.2|8569.2|8581.2|8569.2|8576.9|8564.9|0
1618537800000|2021-04-16 01:50:00|8582|8570|8581.1|8569.1|8583.2|8571.2|8579|8567|0
1618538100000|2021-04-16 01:55:00|8581.2|8569.2|8583.2|8571.2|8583.2|8571.2|8581.1|8569.1|0
1618538400000|2021-04-16 02:00:00|8582.4|8570.4|8580.1|8568.1|8582.4|8570.4|8579|8567|0
1618538700000|2021-04-16 02:05:00|8579.7|8567.7|8578.8|8566.8|8581|8569|8578.8|8566.8|0
1618539000000|2021-04-16 02:10:00|8578.9|8566.9|8582.9|8570.9|8582.9|8570.9|8578.7|8566.7|0
1618539300000|2021-04-16 02:15:00|8582.1|8570.1|8582.9|8570.9|8585|8573|8580.9|8568.9|0
1618539600000|2021-04-16 02:20:00|8583|8571|8585|8573|8585|8573|8582.9|8570.9|0
1618539900000|2021-04-16 02:25:00|8584.9|8572.9|8584.9|8572.9|8585|8573|8582.9|8570.9|0
1618540200000|2021-04-16 02:30:00|8585|8573|8585|8573|8585|8573|8582.8|8570.8|0
1618540500000|2021-04-16 02:35:00|8584.9|8572.9|8584.6|8572.6|8586.7|8574.7|8583.5|8571.5|0
1618540800000|2021-04-16 02:40:00|8584.5|8572.5|8582.5|8570.5|8584.5|8572.5|8582.4|8570.4|0
1618541100000|2021-04-16 02:45:00|8583.2|8571.2|8584.5|8572.5|8584.6|8572.6|8583.2|8571.2|0
1618541400000|2021-04-16 02:50:00|8584.4|8572.4|8584.5|8572.5|8584.5|8572.5|8582.4|8570.4|0
1618541700000|2021-04-16 02:55:00|8584.4|8572.4|8584.5|8572.5|8584.5|8572.5|8584.4|8572.4|0
1618542000000|2021-04-16 03:00:00|8585.3|8573.3|8586.6|8574.6|8586.6|8574.6|8585.3|8573.3|0
1618542300000|2021-04-16 03:05:00|8586.5|8574.5|8586.6|8574.6|8586.6|8574.6|8586.5|8574.5|0
1618542600000|2021-04-16 03:10:00|8586.5|8574.5|8584.5|8572.5|8586.6|8574.6|8584.4|8572.4|0
1618542900000|2021-04-16 03:15:00|8584.9|8572.9|8585.6|8573.6|8586.6|8574.6|8583.5|8571.5|0
1618543200000|2021-04-16 03:20:00|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|8585.7|8573.7|0
1618543500000|2021-04-16 03:25:00|8586.4|8574.4|8585.6|8573.6|8587.7|8575.7|8585.6|8573.6|0
1618543800000|2021-04-16 03:30:00|8586.4|8574.4|8589.7|8577.7|8589.7|8577.7|8586.4|8574.4|0
1618544100000|2021-04-16 03:35:00|8588.9|8576.9|8587.6|8575.6|8589.7|8577.7|8587.6|8575.6|0
1618544400000|2021-04-16 03:40:00|8588|8576|8587.6|8575.6|8589.7|8577.7|8587.6|8575.6|0
1618544700000|2021-04-16 03:45:00|8586.8|8574.8|8585.5|8573.5|8586.8|8574.8|8585.5|8573.5|0
1618545300000|2021-04-16 03:55:00|8585.6|8573.6|8585.5|8573.5|8585.6|8573.6|8585.5|8573.5|0
1618545600000|2021-04-16 04:00:00|8585.6|8573.6|8585.6|8573.6|8585.6|8573.6|8583.5|8571.5|0
1618545900000|2021-04-16 04:05:00|8584.8|8572.8|8585.6|8573.6|8585.6|8573.6|8583.5|8571.5|0
1618546200000|2021-04-16 04:10:00|8585.2|8573.2|8585.2|8573.2|8585.2|8573.2|8583.2|8571.2|0
1618546500000|2021-04-16 04:15:00|8584.8|8572.8|8585.2|8573.2|8585.2|8573.2|8583.2|8571.2|0
1618546800000|2021-04-16 04:20:00|8585.3|8573.3|8585.2|8573.2|8585.3|8573.3|8585.2|8573.2|0
1618547100000|2021-04-16 04:25:00|8585.3|8573.3|8585.3|8573.3|8585.3|8573.3|8585.3|8573.3|0
1618547400000|2021-04-16 04:30:00|8585.4|8573.4|8585.4|8573.4|8585.4|8573.4|8585.3|8573.3|0
1618547700000|2021-04-16 04:35:00|8585.3|8573.3|8581.2|8569.2|8585.3|8573.3|8581.2|8569.2|0
1618548000000|2021-04-16 04:40:00|8582|8570|8583.3|8571.3|8583.3|8571.3|8582|8570|0
1618548600000|2021-04-16 04:50:00|8583.4|8571.4|8585.4|8573.4|8585.4|8573.4|8583.4|8571.4|0
1618548900000|2021-04-16 04:55:00|8586.2|8574.2|8587.6|8575.6|8587.6|8575.6|8586.2|8574.2|0
1618549200000|2021-04-16 05:00:00|8587.5|8575.5|8587.6|8575.6|8587.6|8575.6|8587.5|8575.5|0
1618549500000|2021-04-16 05:05:00|8588.4|8576.4|8587.5|8575.5|8589.7|8577.7|8587.5|8575.5|0
1618549800000|2021-04-16 05:10:00|8587.4|8575.4|8587.4|8575.4|8587.5|8575.5|8585.4|8573.4|0
1618550100000|2021-04-16 05:15:00|8587.5|8575.5|8587.4|8575.4|8587.5|8575.5|8587.4|8575.4|0
1618550400000|2021-04-16 05:20:00|8588.2|8576.2|8589.5|8577.5|8589.5|8577.5|8587.4|8575.4|0
1618550700000|2021-04-16 05:25:00|8589.4|8577.4|8587.3|8575.3|8589.5|8577.5|8587.3|8575.3|0
1618551000000|2021-04-16 05:30:00|8587.4|8575.4|8587.4|8575.4|8587.4|8575.4|8587.3|8575.3|0
1618551300000|2021-04-16 05:35:00|8588.2|8576.2|8591.7|8579.7|8591.7|8579.7|8588.2|8576.2|0
1618551600000|2021-04-16 05:40:00|8591.8|8579.8|8593.9|8581.9|8593.9|8581.9|8591.7|8579.7|0
1618551900000|2021-04-16 05:45:00|8593.5|8581.5|8591.8|8579.8|8593.9|8581.9|8591.8|8579.8|0
1618552200000|2021-04-16 05:50:00|8591.7|8579.7|8595.9|8583.9|8595.9|8583.9|8591.7|8579.7|0
1618552500000|2021-04-16 05:55:00|8596|8584|8595.9|8583.9|8598|8586|8595.8|8583.8|0
1618552800000|2021-04-16 06:00:00|8595.2|8583.2|8594.7|8589.7|8596.7|8591.7|8589.4|8577.4|46
1618553100000|2021-04-16 06:05:00|8595.2|8590.2|8597.2|8592.2|8602.7|8597.7|8593.7|8588.7|29
1618553400000|2021-04-16 06:10:00|8596.7|8591.7|8596.2|8591.2|8601.7|8596.7|8595.7|8590.7|22
1618553700000|2021-04-16 06:15:00|8595.7|8590.7|8596.2|8591.2|8596.2|8591.2|8592.7|8587.7|16
1618554000000|2021-04-16 06:20:00|8596.7|8591.7|8594.2|8589.2|8599.7|8594.7|8593.7|8588.7|9
1618554300000|2021-04-16 06:25:00|8594.7|8589.7|8593.7|8588.7|8597.2|8592.2|8591.7|8586.7|4
1618554600000|2021-04-16 06:30:00|8593.2|8588.2|8593.2|8588.2|8593.7|8588.7|8591.2|8586.2|0
1618554900000|2021-04-16 06:35:00|8593.7|8588.7|8595.7|8590.7|8598.2|8593.2|8592.7|8587.7|33
1618555200000|2021-04-16 06:40:00|8594.7|8589.7|8594.2|8589.2|8598.2|8593.2|8594.2|8589.2|8
1618555500000|2021-04-16 06:45:00|8594.7|8589.7|8596.2|8591.2|8597.7|8592.7|8594.7|8589.7|3
1618555800000|2021-04-16 06:50:00|8596.7|8591.7|8595.2|8590.2|8598.2|8593.2|8593.2|8588.2|6
1618556100000|2021-04-16 06:55:00|8594.2|8589.2|8589.7|8584.7|8594.2|8589.2|8588.2|8583.2|56
1618556400000|2021-04-16 07:00:00|8589.2|8584.2|8569.7|8564.7|8590.2|8585.2|8556.7|8551.7|456
1618556700000|2021-04-16 07:05:00|8570.2|8565.2|8587.7|8582.7|8587.7|8582.7|8568.7|8563.7|316
1618557000000|2021-04-16 07:10:00|8588.2|8583.2|8596.2|8591.2|8599.7|8594.7|8587.7|8582.7|176
1618557300000|2021-04-16 07:15:00|8595.2|8590.2|8604.7|8599.7|8604.7|8599.7|8594.2|8589.2|127
1618557600000|2021-04-16 07:20:00|8604.2|8599.2|8610.7|8605.7|8613.7|8608.7|8601.7|8596.7|109
1618557900000|2021-04-16 07:25:00|8611.2|8606.2|8603.7|8598.7|8612.7|8607.7|8599.2|8594.2|102
1618558200000|2021-04-16 07:30:00|8604.2|8599.2|8616.7|8611.7|8616.7|8611.7|8601.7|8596.7|145
1618558500000|2021-04-16 07:35:00|8616.2|8611.2|8621.7|8616.7|8622.7|8617.7|8614.7|8609.7|97
1618558800000|2021-04-16 07:40:00|8619.9|8614.9|8611.9|8606.9|8621.9|8616.9|8610.4|8605.4|139
1618559100000|2021-04-16 07:45:00|8612.4|8607.4|8617.9|8612.9|8619.9|8614.9|8606.9|8601.9|73
1618559400000|2021-04-16 07:50:00|8617.4|8612.4|8618.9|8613.9|8619.9|8614.9|8611.9|8606.9|73
1618559700000|2021-04-16 07:55:00|8618.4|8613.4|8613.9|8608.9|8619.9|8614.9|8610.9|8605.9|108
1618560000000|2021-04-16 08:00:00|8613.4|8608.4|8608.9|8603.9|8617.9|8612.9|8608.9|8603.9|74
1618560300000|2021-04-16 08:05:00|8607.9|8602.9|8618.9|8613.9|8619.9|8614.9|8605.9|8600.9|101
1618560600000|2021-04-16 08:10:00|8619.4|8614.4|8618.9|8613.9|8620.9|8615.9|8616.4|8611.4|115
1618560900000|2021-04-16 08:15:00|8618.4|8613.4|8612.9|8607.9|8618.9|8613.9|8612.9|8607.9|104
1618561200000|2021-04-16 08:20:00|8612.4|8607.4|8617.9|8612.9|8618.4|8613.4|8607.4|8602.4|55
1618561500000|2021-04-16 08:25:00|8617.4|8612.4|8617.9|8612.9|8620.9|8615.9|8615.9|8610.9|82
1618561800000|2021-04-16 08:30:00|8618.4|8613.4|8616.4|8611.4|8618.9|8613.9|8613.4|8608.4|83
1618562100000|2021-04-16 08:35:00|8616.9|8611.9|8621.9|8616.9|8624.4|8619.4|8616.9|8611.9|148
1618562400000|2021-04-16 08:40:00|8621.4|8616.4|8622.9|8617.9|8626.9|8621.9|8618.4|8613.4|110
1618562700000|2021-04-16 08:45:00|8622.4|8617.4|8622.4|8617.4|8624.9|8619.9|8620.4|8615.4|20
1618563000000|2021-04-16 08:50:00|8621.9|8616.9|8619.9|8614.9|8622.4|8617.4|8617.9|8612.9|109
1618563300000|2021-04-16 08:55:00|8618.9|8613.9|8616.4|8611.4|8619.9|8614.9|8615.4|8610.4|87
1618563600000|2021-04-16 09:00:00|8615.9|8610.9|8614.9|8609.9|8617.4|8612.4|8608.9|8603.9|71
1618563900000|2021-04-16 09:05:00|8615.4|8610.4|8616.4|8611.4|8619.4|8614.4|8613.4|8608.4|25
1618564200000|2021-04-16 09:10:00|8618.4|8613.4|8622.9|8617.9|8625.9|8620.9|8613.4|8608.4|102
1618564500000|2021-04-16 09:15:00|8623.4|8618.4|8620.4|8615.4|8625.4|8620.4|8616.4|8611.4|80
1618564800000|2021-04-16 09:20:00|8618.9|8613.9|8628.9|8623.9|8628.9|8623.9|8616.9|8611.9|60
1618565100000|2021-04-16 09:25:00|8628.4|8623.4|8642.4|8637.4|8642.9|8637.9|8627.9|8622.9|139
1618565400000|2021-04-16 09:30:00|8641.9|8636.9|8641.9|8636.9|8646.4|8641.4|8640.4|8635.4|220
1618565700000|2021-04-16 09:35:00|8642.4|8637.4|8651.4|8646.4|8651.4|8646.4|8641.9|8636.9|168
1618566000000|2021-04-16 09:40:00|8651.9|8646.9|8653.9|8648.9|8659.4|8654.4|8645.9|8640.9|212
1618566300000|2021-04-16 09:45:00|8654.4|8649.4|8648.4|8643.4|8660.9|8655.9|8643.4|8638.4|147
1618566600000|2021-04-16 09:50:00|8647.4|8642.4|8642.9|8637.9|8656.4|8651.4|8641.9|8636.9|276
1618566900000|2021-04-16 09:55:00|8643.4|8638.4|8637.9|8632.9|8647.4|8642.4|8636.4|8631.4|226
1618567200000|2021-04-16 10:00:00|8638.4|8633.4|8630.9|8625.9|8638.4|8633.4|8626.9|8621.9|96
1618567500000|2021-04-16 10:05:00|8630.4|8625.4|8629.4|8624.4|8638.4|8633.4|8628.4|8623.4|66
1618567800000|2021-04-16 10:10:00|8628.9|8623.9|8623.9|8618.9|8630.9|8625.9|8621.9|8616.9|61
1618568100000|2021-04-16 10:15:00|8624.4|8619.4|8624.4|8619.4|8626.4|8621.4|8621.9|8616.9|55
1618568400000|2021-04-16 10:20:00|8623.9|8618.9|8623.4|8618.4|8626.4|8621.4|8622.4|8617.4|151
1618568700000|2021-04-16 10:25:00|8622.9|8617.9|8622.9|8617.9|8626.4|8621.4|8622.4|8617.4|33
1618569000000|2021-04-16 10:30:00|8623.4|8618.4|8613.9|8608.9|8624.4|8619.4|8613.4|8608.4|103
1618569300000|2021-04-16 10:35:00|8613.4|8608.4|8608.4|8603.4|8614.9|8609.9|8607.4|8602.4|96
1618569600000|2021-04-16 10:40:00|8607.9|8602.9|8601.9|8596.9|8607.9|8602.9|8597.9|8592.9|249
1618569900000|2021-04-16 10:45:00|8601.4|8596.4|8605.4|8600.4|8610.4|8605.4|8600.4|8595.4|170
1618570200000|2021-04-16 10:50:00|8605.9|8600.9|8603.4|8598.4|8606.4|8601.4|8600.9|8595.9|72
1618570500000|2021-04-16 10:55:00|8603.9|8598.9|8595.9|8590.9|8603.9|8598.9|8595.4|8590.4|93
1618570800000|2021-04-16 11:00:00|8593.4|8588.4|8591.9|8586.9|8595.9|8590.9|8588.9|8583.9|160
1618571100000|2021-04-16 11:05:00|8591.4|8586.4|8594.4|8589.4|8596.4|8591.4|8584.4|8579.4|99
1618571400000|2021-04-16 11:10:00|8595.4|8590.4|8593.4|8588.4|8596.4|8591.4|8591.4|8586.4|703
1618571700000|2021-04-16 11:15:00|8592.9|8587.9|8599.4|8594.4|8599.9|8594.9|8592.4|8587.4|108
1618572000000|2021-04-16 11:20:00|8599.9|8594.9|8591.9|8586.9|8599.9|8594.9|8591.4|8586.4|56
1618572300000|2021-04-16 11:25:00|8591.4|8586.4|8590.4|8585.4|8591.4|8586.4|8586.9|8581.9|32
1618572600000|2021-04-16 11:30:00|8591.9|8586.9|8591.9|8586.9|8592.4|8587.4|8588.9|8583.9|49
1618572900000|2021-04-16 11:35:00|8592.4|8587.4|8596.4|8591.4|8596.9|8591.9|8589.9|8584.9|39
1618573200000|2021-04-16 11:40:00|8598.1|8593.1|8596.6|8591.6|8599.1|8594.1|8594.1|8589.1|41
1618573500000|2021-04-16 11:45:00|8596.1|8591.1|8598.6|8593.6|8599.1|8594.1|8594.6|8589.6|48
1618573800000|2021-04-16 11:50:00|8599.1|8594.1|8595.6|8590.6|8600.6|8595.6|8595.6|8590.6|30
1618574100000|2021-04-16 11:55:00|8596.6|8591.6|8596.6|8591.6|8597.1|8592.1|8593.6|8588.6|36
1618574400000|2021-04-16 12:00:00|8595.6|8590.6|8595.1|8590.1|8598.6|8593.6|8593.6|8588.6|46
1618574700000|2021-04-16 12:05:00|8594.6|8589.6|8590.1|8585.1|8595.1|8590.1|8589.6|8584.6|38
1618575000000|2021-04-16 12:10:00|8589.1|8584.1|8590.1|8585.1|8592.1|8587.1|8588.6|8583.6|71
1618575300000|2021-04-16 12:15:00|8589.6|8584.6|8588.6|8583.6|8590.6|8585.6|8588.1|8583.1|26
1618575600000|2021-04-16 12:20:00|8589.1|8584.1|8587.6|8582.6|8591.1|8586.1|8586.1|8581.1|41
1618575900000|2021-04-16 12:25:00|8587.1|8582.1|8594.6|8589.6|8594.6|8589.6|8586.6|8581.6|52
1618576200000|2021-04-16 12:30:00|8596.1|8591.1|8590.1|8585.1|8596.1|8591.1|8588.6|8583.6|45
1618576500000|2021-04-16 12:35:00|8588.6|8583.6|8592.6|8587.6|8593.1|8588.1|8586.1|8581.1|90
1618576800000|2021-04-16 12:40:00|8592.1|8587.1|8590.6|8585.6|8593.6|8588.6|8589.6|8584.6|18
1618577100000|2021-04-16 12:45:00|8590.1|8585.1|8598.1|8593.1|8599.6|8594.6|8589.6|8584.6|59
1618577400000|2021-04-16 12:50:00|8596.6|8591.6|8600.6|8595.6|8601.1|8596.1|8594.6|8589.6|44
1618577700000|2021-04-16 12:55:00|8600.1|8595.1|8603.1|8598.1|8605.1|8600.1|8599.6|8594.6|56
1618578000000|2021-04-16 13:00:00|8603.6|8598.6|8603.1|8598.1|8605.6|8600.6|8601.1|8596.1|50
1618578300000|2021-04-16 13:05:00|8603.6|8598.6|8602.6|8597.6|8605.6|8600.6|8600.6|8595.6|53
1618578600000|2021-04-16 13:10:00|8603.1|8598.1|8598.6|8593.6|8604.6|8599.6|8598.6|8593.6|31
1618578900000|2021-04-16 13:15:00|8599.1|8594.1|8600.6|8595.6|8601.6|8596.6|8594.1|8589.1|48
1618579200000|2021-04-16 13:20:00|8601.1|8596.1|8599.6|8594.6|8601.1|8596.1|8595.6|8590.6|36
1618579500000|2021-04-16 13:25:00|8600.1|8595.1|8599.6|8594.6|8601.1|8596.1|8596.1|8591.1|34
1618579800000|2021-04-16 13:30:00|8600.1|8595.1|8606.1|8601.1|8610.1|8605.1|8600.1|8595.1|143
1618580100000|2021-04-16 13:35:00|8607.1|8602.1|8601.6|8596.6|8611.1|8606.1|8601.6|8596.6|60
1618580400000|2021-04-16 13:40:00|8601.1|8596.1|8602.6|8597.6|8603.6|8598.6|8596.1|8591.1|31
1618580700000|2021-04-16 13:45:00|8602.1|8597.1|8598.6|8593.6|8605.1|8600.1|8598.1|8593.1|43
1618581000000|2021-04-16 13:50:00|8599.1|8594.1|8593.1|8588.1|8600.6|8595.6|8589.6|8584.6|57
1618581300000|2021-04-16 13:55:00|8592.1|8587.1|8598.6|8593.6|8599.6|8594.6|8592.1|8587.1|53
1618581600000|2021-04-16 14:00:00|8599.6|8594.6|8598.6|8593.6|8599.6|8594.6|8594.6|8589.6|57
1618581900000|2021-04-16 14:05:00|8599.1|8594.1|8608.6|8603.6|8609.6|8604.6|8598.1|8593.1|98
1618582200000|2021-04-16 14:10:00|8607|8602|8601.5|8596.5|8608.5|8603.5|8599.5|8594.5|101
1618582500000|2021-04-16 14:15:00|8601|8596|8588.5|8583.5|8601.5|8596.5|8587.5|8582.5|183
1618582800000|2021-04-16 14:20:00|8589|8584|8593|8588|8593|8588|8584.5|8579.5|268
1618583100000|2021-04-16 14:25:00|8593.5|8588.5|8596.5|8591.5|8602.5|8597.5|8592.5|8587.5|374
1618583400000|2021-04-16 14:30:00|8597|8592|8591.5|8586.5|8604.5|8599.5|8591.5|8586.5|260
1618583700000|2021-04-16 14:35:00|8592.5|8587.5|8593|8588|8595|8590|8590.5|8585.5|197
1618584000000|2021-04-16 14:40:00|8593.5|8588.5|8594.5|8589.5|8594.5|8589.5|8589.5|8584.5|219
1618584300000|2021-04-16 14:45:00|8593.5|8588.5|8603|8598|8603|8598|8590.5|8585.5|104
1618584600000|2021-04-16 14:50:00|8602.5|8597.5|8605|8600|8607|8602|8599|8594|126
1618584900000|2021-04-16 14:55:00|8605.5|8600.5|8609|8604|8612.5|8607.5|8604.5|8599.5|102
1618585200000|2021-04-16 15:00:00|8609.5|8604.5|8613.5|8608.5|8616.5|8611.5|8608.5|8603.5|107
1618585500000|2021-04-16 15:05:00|8613|8608|8613|8608|8616.5|8611.5|8610.5|8605.5|70
1618585800000|2021-04-16 15:10:00|8612.5|8607.5|8610.5|8605.5|8613|8608|8609|8604|56
1618586100000|2021-04-16 15:15:00|8612|8607|8614|8609|8615|8610|8610.5|8605.5|84
1618586400000|2021-04-16 15:20:00|8613|8608|8614|8609|8615.5|8610.5|8610.5|8605.5|171
1618586700000|2021-04-16 15:25:00|8613.5|8608.5|8616.5|8611.5|8618.5|8613.5|8612|8607|253
1618587000000|2021-04-16 15:30:00|8617|8611|8616|8609|8622|8615|8609|8602|290
1618587300000|2021-04-16 15:35:00|8615|8608|8613|8606|8618|8611|8611|8605|187
1618587600000|2021-04-16 15:40:00|8611|8607|8611|8605|8614|8607|8609|8603|57
1618587900000|2021-04-16 15:45:00|8612|8606|8616|8609|8616|8609|8611|8604|21
1618588200000|2021-04-16 15:50:00|8615|8610|8617|8611|8618|8611|8615|8609|20
1618588500000|2021-04-16 15:55:00|8618|8612|8617|8610|8618|8612|8615|8609|18
1618588800000|2021-04-16 16:00:00|8616|8611|8618|8611|8618|8612|8616|8609|13
1618589100000|2021-04-16 16:05:00|8617|8610|8615|8609|8618|8612|8615|8609|8
1618589400000|2021-04-16 16:10:00|8616|8608|8617|8610|8617|8611|8614|8608|17
1618589700000|2021-04-16 16:15:00|8616|8611|8618|8612|8619|8612|8616|8610|22
1618590000000|2021-04-16 16:20:00|8619|8613|8622|8616|8622|8616|8619|8612|52
1618590300000|2021-04-16 16:25:00|8623|8615|8621|8614|8623|8615|8620|8614|12
1618590600000|2021-04-16 16:30:00|8620|8613|8621|8614|8621|8614|8619|8613|7
1618590900000|2021-04-16 16:35:00|8620|8615|8619|8612|8621|8615|8618|8612|5
1618591200000|2021-04-16 16:40:00|8618|8611|8619|8613|8619|8613|8617|8611|1
1618591500000|2021-04-16 16:45:00|8618|8612|8614|8607|8618|8613|8613|8607|61
1618591800000|2021-04-16 16:50:00|8613|8606|8609|8602|8613|8606|8607|8601|25
1618592100000|2021-04-16 16:55:00|8610|8603|8612|8606|8614|8607|8608|8601|14
1618592400000|2021-04-16 17:00:00|8611|8604|8612|8605|8612|8605|8610|8603|3
1618592700000|2021-04-16 17:05:00|8613|8604|8614|8606|8615|8608|8613|8604|2
1618593000000|2021-04-16 17:10:00|8613|8605|8613|8605|8613|8605|8613|8605|0
1618593300000|2021-04-16 17:15:00|8612|8604|8614|8606|8614|8607|8612|8604|1
1618593600000|2021-04-16 17:20:00||8607||8607||8607||8606|0
1618593900000|2021-04-16 17:25:00|8613|8608|8616|8609|8616|8610|8613|8608|5
1618594200000|2021-04-16 17:30:00|8617|8610|8618|8611|8618|8611|8616|8609|17
1618594500000|2021-04-16 17:35:00|8619|8613|8621|8614|8623|8616|8619|8613|15
1618594800000|2021-04-16 17:40:00|8620|8613|8620|8613|8621|8613|8620|8613|2
1618595100000|2021-04-16 17:45:00|8621|8614|8618|8611|8621|8614|8616|8610|22
1618595400000|2021-04-16 17:50:00|8619|8610|8618|8610|8619|8610|8616|8609|5
1618595700000|2021-04-16 17:55:00|8614|8607|8614.4|8602.4|8614.4|8607|8609|8601|26
1618596000000|2021-04-16 18:00:00|8614.5|8602.5|8617.1|8605.1|8617.1|8605.1|8612.4|8600.4|0
1618596300000|2021-04-16 18:05:00|8617|8605|8619|8607|8619.2|8607.2|8617|8605|0
1618596600000|2021-04-16 18:10:00|8619.1|8607.1|8620.8|8608.8|8621.2|8609.2|8619|8607|0
1618596900000|2021-04-16 18:15:00|8620.9|8608.9|8620.5|8608.5|8621.1|8609.1|8620.4|8608.4|0
1618597200000|2021-04-16 18:20:00|8620.4|8608.4|8622.6|8610.6|8622.7|8610.7|8620.3|8608.3|0
1618597500000|2021-04-16 18:25:00|8622.5|8610.5|8620.7|8608.7|8622.8|8610.8|8620.6|8608.6|0
1618597800000|2021-04-16 18:30:00|8620.8|8608.8|8624.6|8612.6|8624.6|8612.6|8620.7|8608.7|0
1618598100000|2021-04-16 18:35:00|8624.5|8612.5|8624.4|8612.4|8626.5|8614.5|8624.3|8612.3|0
1618598400000|2021-04-16 18:40:00|8624.5|8612.5|8626.6|8614.6|8626.7|8614.7|8624.3|8612.3|0
1618598700000|2021-04-16 18:45:00|8626.5|8614.5|8627|8615|8627|8615|8626.4|8614.4|0
1618599000000|2021-04-16 18:50:00|8626.9|8614.9|8629|8617|8631|8619|8626.9|8614.9|0
1618599300000|2021-04-16 18:55:00|8628.9|8616.9|8630.8|8618.8|8630.8|8618.8|8628.8|8616.8|0
1618599600000|2021-04-16 19:00:00|8630.9|8618.9|8628.6|8616.6|8631.2|8619.2|8628.6|8616.6|0
1618599900000|2021-04-16 19:05:00|8628.7|8616.7|8628.6|8616.6|8630.6|8618.6|8626.7|8614.7|0
1618600200000|2021-04-16 19:10:00|8628.5|8616.5|8630.6|8618.6|8630.7|8618.7|8628.3|8616.3|0
1618600500000|2021-04-16 19:15:00|8630.5|8618.5|8628.6|8616.6|8630.6|8618.6|8628.5|8616.5|0
1618600800000|2021-04-16 19:20:00|8628.7|8616.7|8630.9|8618.9|8630.9|8618.9|8628.4|8616.4|0
1618601100000|2021-04-16 19:25:00|8630.8|8618.8|8630.9|8618.9|8631|8619|8630.5|8618.5|0
1618601400000|2021-04-16 19:30:00|8631|8619|8630.7|8618.7|8632.7|8620.7|8628.9|8616.9|0
1618601700000|2021-04-16 19:35:00|8630.6|8618.6|8633.3|8621.3|8633.4|8621.4|8630.6|8618.6|0
1618602000000|2021-04-16 19:40:00|8633.4|8621.4|8634.2|8622.2|8634.9|8622.9|8630.7|8618.7|0
1618602300000|2021-04-16 19:45:00|8634.1|8622.1|8633.8|8621.8|8634.3|8622.3|8629.7|8617.7|0
1618602600000|2021-04-16 19:50:00|8633.9|8621.9|8633.2|8621.2|8636.7|8624.7|8631.2|8619.2|0
1618602900000|2021-04-16 19:55:00|8633.3|8621.3|8635.2|8623.2|8635.2|8623.2|8630.9|8618.9|0
1618603200000|2021-04-16 20:00:00|8635.1|8623.1|8632.4|8620.4|8637.4|8625.4|8630.1|8618.1|0
1618603500000|2021-04-16 20:05:00|8632.2|8620.2|8629.6|8617.6|8632.2|8620.2|8629.2|8617.2|0
1618603800000|2021-04-16 20:10:00|8629.7|8617.7|8627.8|8615.8|8631.5|8619.5|8626.7|8614.7|0
1618604100000|2021-04-16 20:15:00|8628|8616|8627.6|8615.6|8628.4|8616.4|8626.8|8614.8|0
1618604400000|2021-04-16 20:20:00|8627.4|8615.4|8628.2|8616.2|8628.2|8616.2|8627|8615|0
1618604700000|2021-04-16 20:25:00|8628.4|8616.4|8628.7|8616.7|8628.9|8616.9|8628.3|8616.3|0
1618605000000|2021-04-16 20:30:00|8628.8|8616.8|8629.5|8617.5|8629.9|8617.9|8628|8616|0
1618605300000|2021-04-16 20:35:00|8629.4|8617.4|8628.6|8616.6|8629.9|8617.9|8628|8616|0
1618605600000|2021-04-16 20:40:00|8628|8616|8628.6|8616.6|8629.5|8617.5|8627.1|8615.1|0
1618605900000|2021-04-16 20:45:00|8628.7|8616.7|8628|8616|8629|8617|8627.1|8615.1|0
1618606200000|2021-04-16 20:50:00|8627.6|8615.6|8626.7|8614.7|8628|8616|8626.7|8614.7|0
1618606500000|2021-04-16 20:55:00|8626.8|8614.8|8627.7|8615.7|8629|8617|8626.3|8614.3|0
1618783200000|2021-04-18 22:00:00|8614.5|8602.5|8617.5|8605.5|8618|8606|8613.7|8601.7|0
1618783500000|2021-04-18 22:05:00|8617.1|8605.1|8616.3|8604.3|8617.5|8605.5|8614.8|8602.8|0
1618783800000|2021-04-18 22:10:00|8616.2|8604.2|8615.2|8603.2|8616.2|8604.2|8614.8|8602.8|0
1618784100000|2021-04-18 22:15:00|8615|8603|8615.2|8603.2|8615.2|8603.2|8614.8|8602.8|0
1618784400000|2021-04-18 22:20:00|8615.4|8603.4|8615.7|8603.7|8616.7|8604.7|8615.2|8603.2|0
1618784700000|2021-04-18 22:25:00|8615.8|8603.8|8616.8|8604.8|8616.8|8604.8|8615.8|8603.8|0
1618785000000|2021-04-18 22:30:00|8617.2|8605.2|8616.8|8604.8|8617.2|8605.2|8616.8|8604.8|0
1618785300000|2021-04-18 22:35:00|8617.2|8605.2|8617.6|8605.6|8617.6|8605.6|8616.8|8604.8|0
1618785600000|2021-04-18 22:40:00|8617.7|8605.7|8618.1|8606.1|8618.1|8606.1|8617.7|8605.7|0
1618785900000|2021-04-18 22:45:00|8618|8606|8618.1|8606.1|8618.3|8606.3|8617.6|8605.6|0
1618786200000|2021-04-18 22:50:00|8617.9|8605.9|8619.1|8607.1|8619.1|8607.1|8617.9|8605.9|0
1618786500000|2021-04-18 22:55:00|8619.3|8607.3|8619.6|8607.6|8620.4|8608.4|8619.1|8607.1|0
1618786800000|2021-04-18 23:00:00|8619.5|8607.5|8618.5|8606.5|8619.6|8607.6|8618.1|8606.1|0
1618787100000|2021-04-18 23:05:00|8619.1|8607.1|8620|8608|8620.4|8608.4|8619.1|8607.1|0
1618787400000|2021-04-18 23:10:00|8619.9|8607.9|8619.6|8607.6|8620|8608|8619.6|8607.6|0
1618787700000|2021-04-18 23:15:00|8620|8608|8618.5|8606.5|8620|8608|8618.1|8606.1|0
1618788000000|2021-04-18 23:20:00|8619.1|8607.1|8619.1|8607.1|8619.6|8607.6|8618.5|8606.5|0
1618788300000|2021-04-18 23:25:00|8618.5|8606.5|8618.1|8606.1|8619.1|8607.1|8618.1|8606.1|0
1618788600000|2021-04-18 23:30:00|8618|8606|8618.5|8606.5|8618.5|8606.5|8617.2|8605.2|0
1618788900000|2021-04-18 23:35:00|8618.1|8606.1|8617.6|8605.6|8618.5|8606.5|8617.6|8605.6|0
1618789200000|2021-04-18 23:40:00|8617.4|8605.4|8616.4|8604.4|8617.4|8605.4|8615.7|8603.7|0
1618789500000|2021-04-18 23:45:00|8616.6|8604.6|8616.8|8604.8|8617.6|8605.6|8616.6|8604.6|0
1618789800000|2021-04-18 23:50:00|8617|8605|8614.9|8602.9|8617.2|8605.2|8614.9|8602.9|0
1618790100000|2021-04-18 23:55:00|8614.7|8602.7|8612.6|8600.6|8614.7|8602.7|8612.6|8600.6|0
1618790400000|2021-04-19 00:00:00|8613.2|8601.2|8612.1|8600.1|8614|8602|8610.8|8598.8|0
1618790700000|2021-04-19 00:05:00|8611.7|8599.7|8608.5|8596.5|8611.7|8599.7|8606.2|8594.2|0
1618791000000|2021-04-19 00:10:00|8608.9|8596.9|8610.8|8598.8|8611.7|8599.7|8608.5|8596.5|0
1618791300000|2021-04-19 00:15:00|8610.6|8598.6|8611.5|8599.5|8613.5|8601.5|8607.5|8595.5|0
1618791600000|2021-04-19 00:20:00|8610.7|8598.7|8609.4|8597.4|8611.5|8599.5|8607.4|8595.4|0
1618791900000|2021-04-19 00:25:00|8609.5|8597.5|8609.5|8597.5|8611.5|8599.5|8609.5|8597.5|0
1618792200000|2021-04-19 00:30:00|8609.4|8597.4|8613.6|8601.6|8615.7|8603.7|8607.4|8595.4|0
1618792500000|2021-04-19 00:35:00|8613.5|8601.5|8615.7|8603.7|8615.7|8603.7|8611.5|8599.5|0
1618792800000|2021-04-19 00:40:00|8615.6|8603.6|8613.6|8601.6|8615.7|8603.7|8613.6|8601.6|0
1618793100000|2021-04-19 00:45:00|8613.7|8601.7|8617.8|8605.8|8617.8|8605.8|8613.7|8601.7|0
1618793400000|2021-04-19 00:50:00|8619.8|8607.8|8617.8|8605.8|8619.8|8607.8|8615.7|8603.7|0
1618793700000|2021-04-19 00:55:00|8617|8605|8615.7|8603.7|8617|8605|8613.7|8601.7|0
1618794000000|2021-04-19 01:00:00|8615.3|8603.3|8613.6|8601.6|8615.8|8603.8|8613.6|8601.6|0
1618794300000|2021-04-19 01:05:00|8613.5|8601.5|8615.6|8603.6|8615.7|8603.7|8613.5|8601.5|0
1618794600000|2021-04-19 01:10:00|8614.8|8602.8|8617.7|8605.7|8617.7|8605.7|8613.5|8601.5|0
1618794900000|2021-04-19 01:15:00|8617.8|8605.8|8617.6|8605.6|8619.8|8607.8|8615.6|8603.6|0
1618795200000|2021-04-19 01:20:00|8616.9|8604.9|8611.5|8599.5|8617.6|8605.6|8611.5|8599.5|0
1618795500000|2021-04-19 01:25:00|8611.4|8599.4|8613.5|8601.5|8613.6|8601.6|8611.4|8599.4|0
1618795800000|2021-04-19 01:30:00|8613.6|8601.6|8611.4|8599.4|8613.6|8601.6|8609.3|8597.3|0
1618796100000|2021-04-19 01:35:00|8611|8599|8615.6|8603.6|8615.6|8603.6|8609.3|8597.3|0
1618796400000|2021-04-19 01:40:00|8615.5|8603.5|8617.8|8605.8|8617.8|8605.8|8615.5|8603.5|0
1618796700000|2021-04-19 01:45:00|8617.7|8605.7|8619.9|8607.9|8619.9|8607.9|8615.7|8603.7|0
1618797000000|2021-04-19 01:50:00|8620|8608|8621.9|8609.9|8622|8610|8619.9|8607.9|0
1618797300000|2021-04-19 01:55:00|8622|8610|8619.9|8607.9|8622|8610|8619.9|8607.9|0
1618797600000|2021-04-19 02:00:00|8619.8|8607.8|8622|8610|8622.1|8610.1|8617.8|8605.8|0
1618797900000|2021-04-19 02:05:00|8622.1|8610.1|8622|8610|8624.1|8612.1|8622|8610|0
1618798200000|2021-04-19 02:10:00|8622.1|8610.1|8624.2|8612.2|8624.2|8612.2|8622|8610|0
1618798500000|2021-04-19 02:15:00|8624.3|8612.3|8624.2|8612.2|8624.3|8612.3|8624.2|8612.2|0
1618798800000|2021-04-19 02:20:00|8623.4|8611.4|8626.3|8614.3|8626.3|8614.3|8622.2|8610.2|0
1618799100000|2021-04-19 02:25:00|8625.5|8613.5|8624.3|8612.3|8626.3|8614.3|8624.2|8612.2|0
1618799400000|2021-04-19 02:30:00|8624.2|8612.2|8624.2|8612.2|8624.3|8612.3|8624.2|8612.2|0
1618799700000|2021-04-19 02:35:00|8623.4|8611.4|8622.2|8610.2|8623.4|8611.4|8622.2|8610.2|0
1618800300000|2021-04-19 02:45:00|8621.4|8609.4|8620.2|8608.2|8622.2|8610.2|8620.2|8608.2|0
1618800600000|2021-04-19 02:50:00|8621|8609|8622.2|8610.2|8622.2|8610.2|8620.2|8608.2|0
1618800900000|2021-04-19 02:55:00|8620.2|8608.2|8620.2|8608.2|8620.2|8608.2|8618.1|8606.1|0
1618801200000|2021-04-19 03:00:00|8620.1|8608.1|8622.2|8610.2|8622.2|8610.2|8620.1|8608.1|0
1618801500000|2021-04-19 03:05:00|8622.1|8610.1|8622.2|8610.2|8622.2|8610.2|8622.1|8610.1|0
1618801800000|2021-04-19 03:10:00|8622.1|8610.1|8624.3|8612.3|8624.3|8612.3|8622.1|8610.1|0
1618802100000|2021-04-19 03:15:00|8624.4|8612.4|8627.4|8615.4|8628.5|8616.5|8624.4|8612.4|0
1618802400000|2021-04-19 03:20:00|8628.4|8616.4|8628.4|8616.4|8628.5|8616.5|8626.4|8614.4|0
1618802700000|2021-04-19 03:25:00|8628|8616|8626.3|8614.3|8628|8616|8626.3|8614.3|0
1618803000000|2021-04-19 03:30:00|8626.4|8614.4|8626.4|8614.4|8626.4|8614.4|8624.3|8612.3|0
1618803300000|2021-04-19 03:35:00|8625.6|8613.6|8626.4|8614.4|8628.5|8616.5|8624.3|8612.3|0
1618803600000|2021-04-19 03:40:00|8625.7|8613.7|8624.3|8612.3|8625.7|8613.7|8624.3|8612.3|0
1618803900000|2021-04-19 03:45:00|8624.4|8612.4|8624.3|8612.3|8624.4|8612.4|8622.3|8610.3|0
1618804200000|2021-04-19 03:50:00|8622.3|8610.3|8622.3|8610.3|8622.3|8610.3|8622.2|8610.2|0
1618804500000|2021-04-19 03:55:00|8622.2|8610.2|8622.3|8610.3|8622.3|8610.3|8622.2|8610.2|0
1618804800000|2021-04-19 04:00:00|8622.2|8610.2|8622.3|8610.3|8622.3|8610.3|8622.2|8610.2|0
1618805100000|2021-04-19 04:05:00|8622.4|8610.4|8622.3|8610.3|8622.4|8610.4|8622.3|8610.3|0
1618805400000|2021-04-19 04:10:00|8622.4|8610.4|8622.4|8610.4|8622.4|8610.4|8622.3|8610.3|0
1618805700000|2021-04-19 04:15:00|8622.3|8610.3|8622.4|8610.4|8622.4|8610.4|8622.3|8610.3|0
1618806000000|2021-04-19 04:20:00|8622.3|8610.3|8622.3|8610.3|8624.3|8612.3|8622.3|8610.3|0
1618806300000|2021-04-19 04:25:00|8622.4|8610.4|8624.4|8612.4|8624.4|8612.4|8622.3|8610.3|0
1618806600000|2021-04-19 04:30:00|8624.5|8612.5|8626.5|8614.5|8626.5|8614.5|8624.5|8612.5|0
1618806900000|2021-04-19 04:35:00|8625.8|8613.8|8624.5|8612.5|8626.5|8614.5|8623.5|8611.5|0
1618808100000|2021-04-19 04:55:00|8624.1|8612.1|8624.5|8612.5|8624.5|8612.5|8622.5|8610.5|0
1618808400000|2021-04-19 05:00:00|8623.7|8611.7|8624.6|8612.6|8626.6|8614.6|8622.5|8610.5|0
1618808700000|2021-04-19 05:05:00|8624.5|8612.5|8618.3|8606.3|8624.5|8612.5|8618.3|8606.3|0
1618809000000|2021-04-19 05:10:00|8618.4|8606.4|8616.2|8604.2|8618.4|8606.4|8616.2|8604.2|0
1618809300000|2021-04-19 05:15:00|8616.3|8604.3|8616.2|8604.2|8616.3|8604.3|8616.2|8604.2|0
1618809600000|2021-04-19 05:20:00|8616.1|8604.1|8614|8602|8616.1|8604.1|8614|8602|0
1618809900000|2021-04-19 05:25:00|8614.4|8602.4|8618.1|8606.1|8618.1|8606.1|8614.4|8602.4|0
1618810200000|2021-04-19 05:30:00|8618.2|8606.2|8616.1|8604.1|8618.2|8606.2|8616.1|8604.1|0
1618810500000|2021-04-19 05:35:00|8616.9|8604.9|8618.1|8606.1|8618.2|8606.2|8616.1|8604.1|0
1618810800000|2021-04-19 05:40:00|8618.2|8606.2|8620.2|8608.2|8620.2|8608.2|8618.2|8606.2|0
1618811100000|2021-04-19 05:45:00|8619.4|8607.4|8618.2|8606.2|8620.2|8608.2|8618.1|8606.1|0
1618811400000|2021-04-19 05:50:00|8618.1|8606.1|8616.2|8604.2|8618.2|8606.2|8616.1|8604.1|0
1618811700000|2021-04-19 05:55:00|8617|8605|8616.2|8604.2|8618.2|8606.2|8616.1|8604.1|0
1618812000000|2021-04-19 06:00:00|8616.8|8604.8|8602|8597|8616.8|8610|8602|8597|49
1618812300000|2021-04-19 06:05:00|8601|8596|8604|8599|8607.5|8602.5|8599.5|8594.5|29
1618812600000|2021-04-19 06:10:00|8604.5|8599.5|8608.5|8603.5|8608.5|8603.5|8604|8599|4
1618812900000|2021-04-19 06:15:00|8608|8603|8611.5|8606.5|8614.5|8609.5|8608|8603|7
1618813200000|2021-04-19 06:20:00|8611|8606|8610.5|8605.5|8614.5|8609.5|8610|8605|9
1618813500000|2021-04-19 06:25:00|8611|8606|8608.5|8603.5|8611|8606|8607.5|8602.5|21
1618813800000|2021-04-19 06:30:00|8608|8603|8602.5|8597.5|8608.5|8603.5|8602.5|8597.5|3
1618814100000|2021-04-19 06:35:00|8602|8597|8604|8599|8606|8601|8599.5|8594.5|12
1618814400000|2021-04-19 06:40:00|8603.5|8598.5|8599.5|8594.5|8603.5|8598.5|8597.5|8592.5|16
1618814700000|2021-04-19 06:45:00|8600.5|8595.5|8605|8600|8605|8600|8600.5|8595.5|39
1618815000000|2021-04-19 06:50:00|8603.5|8598.5|8601|8596|8603.5|8598.5|8599|8594|14
1618815300000|2021-04-19 06:55:00|8600.5|8595.5|8608.5|8603.5|8608.5|8603.5|8598|8593|75
1618815600000|2021-04-19 07:00:00|8607.5|8602.5|8641|8636|8641.5|8636.5|8607.5|8602.5|414
1618815900000|2021-04-19 07:05:00|8641.5|8636.5|8633|8628|8645|8640|8630|8625|258
1618816200000|2021-04-19 07:10:00|8632.5|8627.5|8647|8642|8647|8642|8632|8627|158
1618816500000|2021-04-19 07:15:00|8646.5|8641.5|8636|8631|8650|8645|8636|8631|123
1618816800000|2021-04-19 07:20:00|8636.5|8631.5|8633|8628|8636.5|8631.5|8623|8618|81
1618817100000|2021-04-19 07:25:00|8633.5|8628.5|8637.5|8632.5|8646|8641|8632.5|8627.5|81
1618817400000|2021-04-19 07:30:00|8637|8632|8639|8634|8640.5|8635.5|8634|8629|63
1618817700000|2021-04-19 07:35:00|8638|8633|8631|8626|8638|8633|8626.5|8621.5|64
1618818000000|2021-04-19 07:40:00|8630.9|8625.9|8633.4|8628.4|8634.9|8629.9|8627.4|8622.4|68
1618818300000|2021-04-19 07:45:00|8633.9|8628.9|8636.9|8631.9|8637.9|8632.9|8625.9|8620.9|54
1618818600000|2021-04-19 07:50:00|8637.4|8632.4|8645.9|8640.9|8645.9|8640.9|8635.4|8630.4|51
1618818900000|2021-04-19 07:55:00|8645.4|8640.4|8640.9|8635.9|8645.9|8640.9|8637.9|8632.9|61
1618819200000|2021-04-19 08:00:00|8640.4|8635.4|8643.9|8638.9|8646.9|8641.9|8640.4|8635.4|89
1618819500000|2021-04-19 08:05:00|8644.4|8639.4|8653.4|8648.4|8653.9|8648.9|8643.9|8638.9|84
1618819800000|2021-04-19 08:10:00|8653.9|8648.9|8648.9|8643.9|8655.9|8650.9|8647.9|8642.9|90
1618820100000|2021-04-19 08:15:00|8648.4|8643.4|8650.9|8645.9|8652.9|8647.9|8642.9|8637.9|88
1618820400000|2021-04-19 08:20:00|8650.4|8645.4|8651.9|8646.9|8652.4|8647.4|8646.9|8641.9|54
1618820700000|2021-04-19 08:25:00|8650.9|8645.9|8649.4|8644.4|8655.9|8650.9|8648.9|8643.9|63
1618821000000|2021-04-19 08:30:00|8648.9|8643.9|8651.9|8646.9|8652.9|8647.9|8640.9|8635.9|95
1618821300000|2021-04-19 08:35:00|8651.4|8646.4|8660.9|8655.9|8661.4|8656.4|8650.4|8645.4|85
1618821600000|2021-04-19 08:40:00|8661.4|8656.4|8657.4|8652.4|8661.9|8656.9|8654.4|8649.4|81
1618821900000|2021-04-19 08:45:00|8656.4|8651.4|8658.9|8653.9|8660.4|8655.4|8654.9|8649.9|62
1618822200000|2021-04-19 08:50:00|8659.4|8654.4|8664.9|8659.9|8668.4|8663.4|8658.9|8653.9|82
1618822500000|2021-04-19 08:55:00|8665.4|8660.4|8661.9|8656.9|8666.9|8661.9|8658.4|8653.4|53
1618822800000|2021-04-19 09:00:00|8661.4|8656.4|8653.4|8648.4|8662.4|8657.4|8653.4|8648.4|93
1618823100000|2021-04-19 09:05:00|8652.4|8647.4|8647.9|8642.9|8653.9|8648.9|8646.4|8641.4|53
1618823400000|2021-04-19 09:10:00|8647.4|8642.4|8645.4|8640.4|8650.4|8645.4|8645.4|8640.4|57
1618823700000|2021-04-19 09:15:00|8644.9|8639.9|8646.4|8641.4|8646.4|8641.4|8639.9|8634.9|81
1618824000000|2021-04-19 09:20:00|8646.9|8641.9|8646.9|8641.9|8647.4|8642.4|8640.4|8635.4|62
1618824300000|2021-04-19 09:25:00|8647.4|8642.4|8648.9|8643.9|8650.4|8645.4|8643.4|8638.4|48
1618824600000|2021-04-19 09:30:00|8649.4|8644.4|8647.9|8642.9|8649.9|8644.9|8645.9|8640.9|45
1618824900000|2021-04-19 09:35:00|8647.4|8642.4|8642.4|8637.4|8647.4|8642.4|8638.9|8633.9|55
1618825200000|2021-04-19 09:40:00|8641.9|8636.9|8646.9|8641.9|8648.9|8643.9|8639.4|8634.4|61
1618825500000|2021-04-19 09:45:00|8646.4|8641.4|8653.4|8648.4|8655.9|8650.9|8644.4|8639.4|57
1618825800000|2021-04-19 09:50:00|8652.9|8647.9|8661.9|8656.9|8661.9|8656.9|8652.4|8647.4|89
1618826100000|2021-04-19 09:55:00|8662.4|8657.4|8661.9|8656.9|8663.9|8658.9|8658.4|8653.4|86
1618826400000|2021-04-19 10:00:00|8661.4|8656.4|8662.4|8657.4|8662.4|8657.4|8658.9|8653.9|80
1618826700000|2021-04-19 10:05:00|8662.9|8657.9|8672.9|8667.9|8672.9|8667.9|8662.9|8657.9|139
1618827000000|2021-04-19 10:10:00|8673.4|8668.4|8674.4|8669.4|8674.4|8669.4|8670.4|8665.4|108
1618827300000|2021-04-19 10:15:00|8675.4|8670.4|8672.9|8667.9|8675.4|8670.4|8670.4|8665.4|88
1618827600000|2021-04-19 10:20:00|8675.4|8670.4|8668.9|8663.9|8676.4|8671.4|8668.4|8663.4|81
1618827900000|2021-04-19 10:25:00|8669.4|8664.4|8668.9|8663.9|8670.4|8665.4|8666.9|8661.9|76
1618828200000|2021-04-19 10:30:00|8669.4|8664.4|8667.4|8662.4|8669.4|8664.4|8665.4|8660.4|68
1618828500000|2021-04-19 10:35:00|8666.9|8661.9|8661.4|8656.4|8667.4|8662.4|8658.9|8653.9|94
1618828800000|2021-04-19 10:40:00|8659.9|8654.9|8654.9|8649.9|8659.9|8654.9|8652.4|8647.4|159
1618829100000|2021-04-19 10:45:00|8654.4|8649.4|8654.9|8649.9|8657.4|8652.4|8653.4|8648.4|75
1618829400000|2021-04-19 10:50:00|8655.4|8650.4|8657.9|8652.9|8659.9|8654.9|8654.9|8649.9|45
1618829700000|2021-04-19 10:55:00|8658.4|8653.4|8664.4|8659.4|8664.4|8659.4|8657.9|8652.9|61
1618830000000|2021-04-19 11:00:00|8664.9|8659.9|8671.4|8666.4|8671.4|8666.4|8660.9|8655.9|104
1618830300000|2021-04-19 11:05:00|8670.9|8665.9|8677.9|8672.9|8678.9|8673.9|8670.9|8665.9|128
1618830600000|2021-04-19 11:10:00|8677.4|8672.4|8689.4|8684.4|8691.4|8686.4|8675.9|8670.9|117
1618830900000|2021-04-19 11:15:00|8689.9|8684.9|8687.4|8682.4|8692.9|8687.9|8682.9|8677.9|109
1618831200000|2021-04-19 11:20:00|8686.4|8681.4|8687.4|8682.4|8696.9|8691.9|8685.9|8680.9|101
1618831500000|2021-04-19 11:25:00|8688.9|8683.9|8684.9|8679.9|8690.4|8685.4|8684.4|8679.4|79
1618831800000|2021-04-19 11:30:00|8684.4|8679.4|8685.9|8680.9|8688.9|8683.9|8683.9|8678.9|40
1618832100000|2021-04-19 11:35:00|8687.4|8682.4|8691.4|8686.4|8696.9|8691.9|8686.9|8681.9|119
1618832400000|2021-04-19 11:40:00|8689.5|8684.5|8684.5|8679.5|8691|8686|8682.5|8677.5|59
1618832700000|2021-04-19 11:45:00|8685|8680|8685|8680|8685.5|8680.5|8681.5|8676.5|62
1618833000000|2021-04-19 11:50:00|8685.5|8680.5|8684.5|8679.5|8686|8681|8683|8678|37
1618833300000|2021-04-19 11:55:00|8685|8680|8683.5|8678.5|8688.5|8683.5|8683|8678|74
1618833600000|2021-04-19 12:00:00|8684|8679|8691|8686|8691.5|8686.5|8683|8678|137
1618833900000|2021-04-19 12:05:00|8690.5|8685.5|8690.5|8685.5|8696.5|8691.5|8690|8685|111
1618834200000|2021-04-19 12:10:00|8690|8685|8694.5|8689.5|8694.5|8689.5|8689|8684|81
1618834500000|2021-04-19 12:15:00|8694|8689|8693|8688|8697|8692|8689.5|8684.5|107
1618834800000|2021-04-19 12:20:00|8692.5|8687.5|8700.5|8695.5|8704|8699|8689|8684|196
1618835100000|2021-04-19 12:25:00|8701|8696|8698|8693|8704.5|8699.5|8697|8692|88
1618835400000|2021-04-19 12:30:00|8698.5|8693.5|8698|8693|8700.5|8695.5|8695|8690|76
1618835700000|2021-04-19 12:35:00|8698.5|8693.5|8700.5|8695.5|8707.5|8702.5|8696.5|8691.5|113
1618836000000|2021-04-19 12:40:00|8701|8696|8708.5|8703.5|8715|8710|8700.5|8695.5|132
1618836300000|2021-04-19 12:45:00|8707.5|8702.5|8713|8708|8718|8713|8706|8701|103
1618836600000|2021-04-19 12:50:00|8712.5|8707.5|8715|8710|8716.5|8711.5|8711|8706|76
1618836900000|2021-04-19 12:55:00|8715.5|8710.5|8719|8714|8721|8716|8715.5|8710.5|97
1618837200000|2021-04-19 13:00:00|8719.5|8714.5|8712|8707|8720|8715|8708.5|8703.5|97
1618837500000|2021-04-19 13:05:00|8712.5|8707.5|8713|8708|8715|8710|8709|8704|104
1618837800000|2021-04-19 13:10:00|8712.5|8707.5|8716|8711|8716.5|8711.5|8708|8703|158
1618838100000|2021-04-19 13:15:00|8716.5|8711.5|8715|8710|8718.5|8713.5|8710.5|8705.5|141
1618838400000|2021-04-19 13:20:00|8715.5|8710.5|8721.5|8716.5|8723.5|8718.5|8713.5|8708.5|131
1618838700000|2021-04-19 13:25:00|8722|8717|8720.5|8715.5|8724.5|8719.5|8716|8711|117
1618839000000|2021-04-19 13:30:00|8719.5|8714.5|8715.5|8710.5|8724.5|8719.5|8713|8708|325
1618839300000|2021-04-19 13:35:00|8716|8711|8734|8729|8735|8730|8714.5|8709.5|254
1618839600000|2021-04-19 13:40:00|8733.5|8728.5|8732.5|8727.5|8737|8732|8731.5|8726.5|205
1618839900000|2021-04-19 13:45:00|8731.5|8726.5|8744|8739|8745.5|8740.5|8731.5|8726.5|225
1618840200000|2021-04-19 13:50:00|8744.5|8739.5|8736|8731|8745|8740|8733|8728|217
1618840500000|2021-04-19 13:55:00|8735.5|8730.5|8734.5|8729.5|8739.5|8734.5|8732|8727|209
1618840800000|2021-04-19 14:00:00|8734|8729|8723.5|8718.5|8737.5|8732.5|8720.5|8715.5|251
1618841100000|2021-04-19 14:05:00|8722.5|8717.5|8721|8716|8723.5|8718.5|8714|8709|213
1618841400000|2021-04-19 14:10:00|8719.8|8714.8|8724.3|8719.3|8724.3|8719.3|8711.3|8706.3|320
1618841700000|2021-04-19 14:15:00|8725.3|8720.3|8728.8|8723.8|8733.3|8728.3|8719.3|8714.3|174
1618842000000|2021-04-19 14:20:00|8729.3|8724.3|8728.3|8723.3|8732.3|8727.3|8727.3|8722.3|228
1618842300000|2021-04-19 14:25:00|8727.8|8722.8|8720.8|8715.8|8729.3|8724.3|8720.3|8715.3|169
1618842600000|2021-04-19 14:30:00|8721.3|8716.3|8721.8|8716.8|8728.3|8723.3|8721.3|8716.3|155
1618842900000|2021-04-19 14:35:00|8721.3|8716.3|8727.3|8722.3|8735.3|8730.3|8721.3|8716.3|235
1618843200000|2021-04-19 14:40:00|8727.8|8722.8|8721.3|8716.3|8729.3|8724.3|8719.3|8714.3|258
1618843500000|2021-04-19 14:45:00|8720.8|8715.8|8715.3|8710.3|8720.8|8715.8|8704.8|8699.8|346
1618843800000|2021-04-19 14:50:00|8714.8|8709.8|8720.8|8715.8|8720.8|8715.8|8709.3|8704.3|203
1618844100000|2021-04-19 14:55:00|8721.3|8716.3|8713.8|8708.8|8723.8|8718.8|8713.8|8708.8|230
1618844400000|2021-04-19 15:00:00|8713.3|8708.3|8711.3|8706.3|8717.3|8712.3|8706.3|8701.3|294
1618844700000|2021-04-19 15:05:00|8710.8|8705.8|8710.3|8705.3|8716.3|8711.3|8708.8|8703.8|243
1618845000000|2021-04-19 15:10:00|8709.3|8704.3|8718.3|8713.3|8718.3|8713.3|8709.3|8704.3|245
1618845300000|2021-04-19 15:15:00|8717.3|8712.3|8721.3|8716.3|8723.8|8718.8|8714.3|8709.3|260
1618845600000|2021-04-19 15:20:00|8720.8|8715.8|8719.8|8714.8|8722.3|8717.3|8717.8|8712.8|691
1618845900000|2021-04-19 15:25:00|8720.3|8715.3|8728.3|8723.3|8729.3|8724.3|8719.3|8714.3|393
1618846200000|2021-04-19 15:30:00|8728.8|8722.8|8709.8|8703.8|8728.8|8722.8|8708.8|8701.8|696
1618846500000|2021-04-19 15:35:00|8711.8|8704.8|8697.8|8690.8|8711.8|8705.8|8696.8|8690.8|258
1618846800000|2021-04-19 15:40:00|8698.8|8691.8|8696.8|8690.8|8699.8|8693.8|8695.8|8689.8|66
1618847100000|2021-04-19 15:45:00|8695.8|8689.8|8701.8|8694.8|8703.8|8696.8|8693.8|8687.8|82
1618847400000|2021-04-19 15:50:00|8702.8|8695.8|8709.8|8703.8|8710.8|8703.8|8701.8|8695.8|737
1618847700000|2021-04-19 15:55:00|8708.8|8702.8|8708.8|8701.8|8710.8|8703.8|8705.8|8698.8|77
1618848000000|2021-04-19 16:00:00|8707.8|8702.8|8705.8|8699.8|8713.8|8707.8|8705.8|8699.8|148
1618848300000|2021-04-19 16:05:00|8704.8|8698.8|8707.8|8701.8|8708.8|8701.8|8699.8|8692.8|33
1618848600000|2021-04-19 16:10:00|8708.8|8702.8|8708.8|8701.8|8712.8|8705.8|8706.8|8700.8|23
1618848900000|2021-04-19 16:15:00|8707.8|8702.8|8709.8|8703.8|8712.8|8705.8|8707.8|8702.8|27
1618849200000|2021-04-19 16:20:00|8710.8|8704.8|8710.8|8703.8|8711.8|8705.8|8707.8|8701.8|25
1618849500000|2021-04-19 16:25:00|8709.8|8702.8|8704.8|8697.8|8710.8|8703.8|8700.8|8693.8|31
1618849800000|2021-04-19 16:30:00|8705.8|8698.8|8698.8|8691.8|8705.8|8698.8|8697.8|8691.8|27
1618850100000|2021-04-19 16:35:00|8697.8|8690.8|8698.8|8691.8|8703.8|8696.8|8696.8|8689.8|48
1618850400000|2021-04-19 16:40:00|8697.8|8690.8|8692.8|8686.8|8697.8|8690.8|8691.8|8684.8|47
1618850700000|2021-04-19 16:45:00|8691.8|8685.8|8698.8|8691.8|8699.8|8692.8|8688.8|8682.8|33
1618851000000|2021-04-19 16:50:00|8697.8|8690.8|8695.8|8689.8|8701.8|8695.8|8695.8|8688.8|18
1618851300000|2021-04-19 16:55:00|8696.8|8688.8|8696.8|8688.8|8697.8|8690.8|8693.8|8686.8|11
1618851600000|2021-04-19 17:00:00|8695.8|8687.8|8698.8|8691.8|8700.8|8694.8|8693.8|8686.8|4
1618851900000|2021-04-19 17:05:00|8699.8|8692.8|8697.8|8690.8|8701.8|8695.8|8697.8|8690.8|10
1618852200000|2021-04-19 17:10:00|8698.8|8691.8|8695.8|8689.8|8703.8|8696.8|8695.8|8689.8|70
1618852500000|2021-04-19 17:15:00|8696.8|8688.8|8694.8|8687.8|8696.8|8689.8|8694.8|8687.8|37
1618852800000|2021-04-19 17:20:00|8693.8|8688.8|8695.8|8688.8|8695.8|8689.8|8693.8|8686.8|11
1618853100000|2021-04-19 17:25:00|8696.8|8687.8|8696.8|8689.8|8697.8|8690.8|8694.8|8687.8|18
1618853400000|2021-04-19 17:30:00|8697.8|8690.8|8700.8|8693.8|8700.8|8694.8|8693.8|8687.8|26
1618853700000|2021-04-19 17:35:00|8701.8|8694.8|8703.8|8696.8|8705.8|8698.8|8701.8|8693.8|10
1618854000000|2021-04-19 17:40:00|8702.8|8695.8|8699.8|8692.8|8702.8|8696.8|8699.8|8692.8|2
1618854300000|2021-04-19 17:45:00|8698.8|8691.8|8698.8|8691.8|8701.8|8694.8|8696.8|8689.8|15
1618854600000|2021-04-19 17:50:00|8699.8|8692.8|8698.8|8691.8|8699.8|8693.8|8696.8|8689.8|22
1618854900000|2021-04-19 17:55:00|8697.8|8692.8|8703|8691|8704.8|8697.3|8696.8|8690.8|22
1618855200000|2021-04-19 18:00:00|8702.9|8690.9|8703|8691|8703.3|8691.3|8700.7|8688.7|0
1618855500000|2021-04-19 18:05:00|8703.1|8691.1|8701|8689|8705.7|8693.7|8700.8|8688.8|0
1618855800000|2021-04-19 18:10:00|8701.1|8689.1|8703.5|8691.5|8703.6|8691.6|8701|8689|0
1618856100000|2021-04-19 18:15:00|8703.6|8691.6|8703.9|8691.9|8706|8694|8703.5|8691.5|0
1618856400000|2021-04-19 18:20:00|8704|8692|8708.2|8696.2|8708.3|8696.3|8703.5|8691.5|0
1618856700000|2021-04-19 18:25:00|8708.1|8696.1|8708.1|8696.1|8708.3|8696.3|8706.1|8694.1|0
1618857000000|2021-04-19 18:30:00|8708|8696|8706.1|8694.1|8708.4|8696.4|8705.8|8693.8|0
1618857300000|2021-04-19 18:35:00|8706.2|8694.2|8703.2|8691.2|8706.2|8694.2|8701|8689|0
1618857600000|2021-04-19 18:40:00|8703.1|8691.1|8707.6|8695.6|8709.8|8697.8|8702.9|8690.9|0
1618857900000|2021-04-19 18:45:00|8707.5|8695.5|8710.2|8698.2|8710.4|8698.4|8705.3|8693.3|0
1618858200000|2021-04-19 18:50:00|8710.1|8698.1|8710.2|8698.2|8712|8700|8709.8|8697.8|0
1618858500000|2021-04-19 18:55:00|8710.3|8698.3|8710.4|8698.4|8712.2|8700.2|8710.2|8698.2|0
1618858800000|2021-04-19 19:00:00|8710.3|8698.3|8708.3|8696.3|8712.2|8700.2|8707.8|8695.8|0
1618859100000|2021-04-19 19:05:00|8708.4|8696.4|8709.9|8697.9|8712.3|8700.3|8708|8696|0
1618859400000|2021-04-19 19:10:00|8709.8|8697.8|8707.1|8695.1|8712.2|8700.2|8706.9|8694.9|0
1618859700000|2021-04-19 19:15:00|8707.2|8695.2|8704.8|8692.8|8709.4|8697.4|8704.6|8692.6|0
1618860000000|2021-04-19 19:20:00|8704.9|8692.9|8704.9|8692.9|8709.2|8697.2|8704.3|8692.3|0
1618860300000|2021-04-19 19:25:00|8705|8693|8704.7|8692.7|8707|8695|8704.5|8692.5|0
1618860600000|2021-04-19 19:30:00|8704.6|8692.6|8704.8|8692.8|8707|8695|8702.3|8690.3|0
1618860900000|2021-04-19 19:35:00|8704.7|8692.7|8709.9|8697.9|8710|8698|8704.6|8692.6|0
1618861200000|2021-04-19 19:40:00|8709.8|8697.8|8714.5|8702.5|8714.7|8702.7|8709.8|8697.8|0
1618861500000|2021-04-19 19:45:00|8714.7|8702.7|8711.4|8699.4|8714.7|8702.7|8711.3|8699.3|0
1618861800000|2021-04-19 19:50:00|8711.1|8699.1|8713.6|8701.6|8715.8|8703.8|8711.1|8699.1|0
1618862100000|2021-04-19 19:55:00|8713.7|8701.7|8715.2|8703.2|8716.5|8704.5|8713.5|8701.5|0
1618862400000|2021-04-19 20:00:00|8715.3|8703.3|8717.6|8705.6|8721.8|8709.8|8715.3|8703.3|0
1618862700000|2021-04-19 20:05:00|8717.7|8705.7|8719|8707|8720|8708|8716.8|8704.8|0
1618863000000|2021-04-19 20:10:00|8719.6|8707.6|8720.6|8708.6|8721.2|8709.2|8718.8|8706.8|0
1618863300000|2021-04-19 20:15:00|8720.4|8708.4|8720.8|8708.8|8721.2|8709.2|8719.8|8707.8|0
1618863600000|2021-04-19 20:20:00|8720.6|8708.6|8719.4|8707.4|8721|8709|8719.4|8707.4|0
1618863900000|2021-04-19 20:25:00|8719.6|8707.6|8719.4|8707.4|8719.8|8707.8|8719.4|8707.4|0
1618864200000|2021-04-19 20:30:00|8719.3|8707.3|8717.3|8705.3|8719.7|8707.7|8716.3|8704.3|0
1618864500000|2021-04-19 20:35:00|8717.7|8705.7|8720.3|8708.3|8720.3|8708.3|8716.8|8704.8|0
1618864800000|2021-04-19 20:40:00|8720.2|8708.2|8719.4|8707.4|8720.7|8708.7|8719.4|8707.4|0
1618865100000|2021-04-19 20:45:00|8718.8|8706.8|8718.3|8706.3|8719.4|8707.4|8717.9|8705.9|0
1618865400000|2021-04-19 20:50:00|8718.4|8706.4|8718.3|8706.3|8718.8|8706.8|8717.5|8705.5|0
1618865700000|2021-04-19 20:55:00|8718.4|8706.4|8717.9|8705.9|8718.8|8706.8|8715.6|8703.6|0
1618866000000|2021-04-19 21:00:00|8718.9|8706.9|8717.9|8705.9|8718.9|8706.9|8717.9|8705.9|0
1618866300000|2021-04-19 21:05:00|8718.1|8706.1|8718.2|8706.2|8718.2|8706.2|8717.9|8705.9|0
1618866900000|2021-04-19 21:15:00|8718|8706|8717.8|8705.8|8718|8706|8717.4|8705.4|0
1618867200000|2021-04-19 21:20:00|8717.6|8705.6|8718.2|8706.2|8718.2|8706.2|8717.6|8705.6|0
1618867500000|2021-04-19 21:25:00|8718|8706|8717.8|8705.8|8718|8706|8717.6|8705.6|0
1618867800000|2021-04-19 21:30:00|8718|8706|8717.6|8705.6|8718|8706|8717.6|8705.6|0
1618868100000|2021-04-19 21:35:00|8717.4|8705.4|8717.4|8705.4|8717.4|8705.4|8717.4|8705.4|0
1618868400000|2021-04-19 21:40:00|8717.6|8705.6|8717.6|8705.6|8717.6|8705.6|8717.6|8705.6|0
1618868700000|2021-04-19 21:45:00|8717.4|8705.4|8717.6|8705.6|8717.8|8705.8|8717.4|8705.4|0
1618869000000|2021-04-19 21:50:00|8717.8|8705.8|8717.6|8705.6|8717.8|8705.8|8717.6|8705.6|0
1618869300000|2021-04-19 21:55:00|8718|8706|8717.2|8705.2|8718.2|8706.2|8717.2|8705.2|0
1618869600000|2021-04-19 22:00:00|8717.3|8705.3|8718.2|8706.2|8719.8|8707.8|8717.2|8705.2|0
1618869900000|2021-04-19 22:05:00|8717.8|8705.8|8716.9|8704.9|8717.8|8705.8|8716.5|8704.5|0
1618870200000|2021-04-19 22:10:00|8717|8705|8718.2|8706.2|8718.7|8706.7|8716.9|8704.9|0
1618870500000|2021-04-19 22:15:00|8718.3|8706.3|8719.3|8707.3|8719.8|8707.8|8718.3|8706.3|0
1618870800000|2021-04-19 22:20:00|8719.5|8707.5|8720.1|8708.1|8720.1|8708.1|8719.3|8707.3|0
1618871100000|2021-04-19 22:25:00|8720.2|8708.2|8721|8709|8721|8709|8720.1|8708.1|0
1618871400000|2021-04-19 22:30:00|8721.1|8709.1|8723.4|8711.4|8723.4|8711.4|8721.1|8709.1|0
1618871700000|2021-04-19 22:35:00|8723|8711|8721.9|8709.9|8723|8711|8721.9|8709.9|0
1618872000000|2021-04-19 22:40:00|8722|8710|8723.4|8711.4|8723.4|8711.4|8722|8710|0
1618872300000|2021-04-19 22:45:00|8723.5|8711.5|8723.4|8711.4|8723.9|8711.9|8723|8711|0
1618872600000|2021-04-19 22:50:00|8723.5|8711.5|8722.6|8710.6|8723.5|8711.5|8722.6|8710.6|0
1618872900000|2021-04-19 22:55:00|8722|8710|8723.1|8711.1|8723.5|8711.5|8722|8710|0
1618873200000|2021-04-19 23:00:00|8723.5|8711.5|8723.1|8711.1|8723.5|8711.5|8723.1|8711.1|0
1618873500000|2021-04-19 23:05:00|8723.5|8711.5|8722.6|8710.6|8723.5|8711.5|8722.6|8710.6|0
1618873800000|2021-04-19 23:10:00|8722.7|8710.7|8722.6|8710.6|8723.1|8711.1|8722.6|8710.6|0
1618874100000|2021-04-19 23:15:00|8722.7|8710.7|8721.6|8709.6|8723.1|8711.1|8721.1|8709.1|0
1618874400000|2021-04-19 23:20:00|8722|8710|8721.6|8709.6|8722|8710|8721.6|8709.6|0
1618874700000|2021-04-19 23:25:00|8720|8708|8720.5|8708.5|8720.5|8708.5|8720|8708|0
1618875000000|2021-04-19 23:30:00|8720.4|8708.4|8717.9|8705.9|8720.5|8708.5|8717.2|8705.2|0
1618875300000|2021-04-19 23:35:00|8717.8|8705.8|8720.5|8708.5|8720.5|8708.5|8717.2|8705.2|0
1618875600000|2021-04-19 23:40:00|8721.1|8709.1|8722.8|8710.8|8722.8|8710.8|8721.1|8709.1|0
1618875900000|2021-04-19 23:45:00|8722.4|8710.4|8727.2|8715.2|8727.2|8715.2|8722.4|8710.4|0
1618876200000|2021-04-19 23:50:00|8727.1|8715.1|8725.7|8713.7|8727.2|8715.2|8724.8|8712.8|0
1618876500000|2021-04-19 23:55:00|8725.9|8713.9|8726.1|8714.1|8726.5|8714.5|8725.4|8713.4|0
1618876800000|2021-04-20 00:00:00|8726.2|8714.2|8727.5|8715.5|8728.5|8716.5|8725.2|8713.2|0
1618877100000|2021-04-20 00:05:00|8727.7|8715.7|8728.2|8716.2|8728.9|8716.9|8727|8715|0
1618877400000|2021-04-20 00:10:00|8728.3|8716.3|8728|8716|8729.3|8717.3|8726.5|8714.5|0
1618877700000|2021-04-20 00:15:00|8728.2|8716.2|8719.2|8707.2|8728.5|8716.5|8718.2|8706.2|0
1618878000000|2021-04-20 00:20:00|8718.9|8706.9|8716.2|8704.2|8720.2|8708.2|8714|8702|0
1618878300000|2021-04-20 00:25:00|8716.6|8704.6|8716.2|8704.2|8718.2|8706.2|8716.1|8704.1|0
1618878600000|2021-04-20 00:30:00|8716.1|8704.1|8722.4|8710.4|8722.5|8710.5|8716.1|8704.1|0
1618878900000|2021-04-20 00:35:00|8722.1|8710.1|8718.3|8706.3|8722.4|8710.4|8716.2|8704.2|0
1618879200000|2021-04-20 00:40:00|8718.2|8706.2|8718.3|8706.3|8718.4|8706.4|8716.3|8704.3|0
1618879500000|2021-04-20 00:45:00|8717.5|8705.5|8716.3|8704.3|8718.3|8706.3|8716.2|8704.2|0
1618879800000|2021-04-20 00:50:00|8716.2|8704.2|8714.1|8702.1|8716.2|8704.2|8714.1|8702.1|0
1618880100000|2021-04-20 00:55:00|8714.2|8702.2|8714.1|8702.1|8716.2|8704.2|8712|8700|0
1618880400000|2021-04-20 01:00:00|8714|8702|8714.1|8702.1|8716.2|8704.2|8714|8702|0
1618880700000|2021-04-20 01:05:00|8714.2|8702.2|8712|8700|8716.2|8704.2|8709.9|8697.9|0
1618881000000|2021-04-20 01:10:00|8712.1|8700.1|8714.2|8702.2|8716.2|8704.2|8712.1|8700.1|0
1618881300000|2021-04-20 01:15:00|8714.6|8702.6|8716.2|8704.2|8720.6|8708.6|8714.2|8702.2|0
1618881600000|2021-04-20 01:20:00|8717|8705|8716.2|8704.2|8720.4|8708.4|8714.2|8702.2|0
1618881900000|2021-04-20 01:25:00|8716.3|8704.3|8718.4|8706.4|8720.5|8708.5|8716.2|8704.2|0
1618882200000|2021-04-20 01:30:00|8718.5|8706.5|8716.4|8704.4|8720.7|8708.7|8716.4|8704.4|0
1618882500000|2021-04-20 01:35:00|8716.8|8704.8|8714.2|8702.2|8718.5|8706.5|8714.2|8702.2|0
1618882800000|2021-04-20 01:40:00|8714.6|8702.6|8712.1|8700.1|8715.2|8703.2|8712|8700|0
1618883100000|2021-04-20 01:45:00|8712.5|8700.5|8718.4|8706.4|8718.4|8706.4|8712.1|8700.1|0
1618883400000|2021-04-20 01:50:00|8718.5|8706.5|8722.6|8710.6|8722.7|8710.7|8718.4|8706.4|0
1618883700000|2021-04-20 01:55:00|8722.7|8710.7|8720.6|8708.6|8722.7|8710.7|8720.5|8708.5|0
1618884000000|2021-04-20 02:00:00|8720.5|8708.5|8718.4|8706.4|8720.6|8708.6|8718.4|8706.4|0
1618884300000|2021-04-20 02:05:00|8718.5|8706.5|8718.5|8706.5|8718.5|8706.5|8714.3|8702.3|0
1618884600000|2021-04-20 02:10:00|8717.7|8705.7|8718.5|8706.5|8718.6|8706.6|8716.4|8704.4|0
1618884900000|2021-04-20 02:15:00|8718.6|8706.6|8716.5|8704.5|8718.6|8706.6|8716.5|8704.5|0
1618885200000|2021-04-20 02:20:00|8716.9|8704.9|8720.7|8708.7|8720.7|8708.7|8716.5|8704.5|0
1618885500000|2021-04-20 02:25:00|8718.6|8706.6|8718.6|8706.6|8720.7|8708.7|8718.6|8706.6|0
1618885800000|2021-04-20 02:30:00|8718.5|8706.5|8716.4|8704.4|8718.6|8706.6|8716.4|8704.4|0
1618886100000|2021-04-20 02:35:00|8716.5|8704.5|8716.4|8704.4|8718.6|8706.6|8716.4|8704.4|0
1618886400000|2021-04-20 02:40:00|8716.5|8704.5|8716.5|8704.5|8716.5|8704.5|8714.3|8702.3|0
1618886700000|2021-04-20 02:45:00|8716.9|8704.9|8718.6|8706.6|8718.6|8706.6|8716.4|8704.4|0
1618887000000|2021-04-20 02:50:00|8717.8|8705.8|8716.5|8704.5|8718.6|8706.6|8716.4|8704.4|0
1618887300000|2021-04-20 02:55:00|8716.4|8704.4|8716.5|8704.5|8716.5|8704.5|8716.4|8704.4|0
1618887600000|2021-04-20 03:00:00|8717.3|8705.3|8718.6|8706.6|8718.6|8706.6|8717.3|8705.3|0
1618887900000|2021-04-20 03:05:00|8718.5|8706.5|8719.7|8707.7|8720.7|8708.7|8718.5|8706.5|0
1618888200000|2021-04-20 03:10:00|8720.7|8708.7|8720.8|8708.8|8723|8711|8719.7|8707.7|0
1618888500000|2021-04-20 03:15:00|8720.9|8708.9|8720.8|8708.8|8720.9|8708.9|8718.7|8706.7|0
1618888800000|2021-04-20 03:20:00|8720.9|8708.9|8720.8|8708.8|8720.9|8708.9|8720.8|8708.8|0
1618889100000|2021-04-20 03:25:00|8720.9|8708.9|8722.9|8710.9|8722.9|8710.9|8720.9|8708.9|0
1618889400000|2021-04-20 03:30:00|8722.5|8710.5|8722.9|8710.9|8722.9|8710.9|8720.8|8708.8|0
1618889700000|2021-04-20 03:35:00|8722.5|8710.5|8720.8|8708.8|8722.9|8710.9|8720.8|8708.8|0
1618890000000|2021-04-20 03:40:00|8720|8708|8718.7|8706.7|8720.8|8708.8|8718.7|8706.7|0
1618890300000|2021-04-20 03:45:00|8717.9|8705.9|8718.8|8706.8|8718.8|8706.8|8716.6|8704.6|0
1618890600000|2021-04-20 03:50:00|8718.9|8706.9|8718.9|8706.9|8720.9|8708.9|8718.8|8706.8|0
1618890900000|2021-04-20 03:55:00|8718.8|8706.8|8716.7|8704.7|8718.9|8706.9|8714.6|8702.6|0
1618891200000|2021-04-20 04:00:00|8716.3|8704.3|8714.3|8702.3|8716.7|8704.7|8714.3|8702.3|0
1618891500000|2021-04-20 04:05:00|8714.4|8702.4|8714.4|8702.4|8714.4|8702.4|8714.3|8702.3|0
1618891800000|2021-04-20 04:10:00|8714.3|8702.3|8712.3|8700.3|8714.3|8702.3|8712.2|8700.2|0
1618892100000|2021-04-20 04:15:00|8712.2|8700.2|8714.4|8702.4|8714.4|8702.4|8712.2|8700.2|0
1618892400000|2021-04-20 04:20:00|8714|8702|8714.3|8702.3|8714.4|8702.4|8712.2|8700.2|0
1618892700000|2021-04-20 04:25:00|8714|8702|8712.3|8700.3|8714.3|8702.3|8710.1|8698.1|0
1618893000000|2021-04-20 04:30:00|8713.1|8701.1|8714.4|8702.4|8714.4|8702.4|8713.1|8701.1|0
1618893300000|2021-04-20 04:35:00|8714.3|8702.3|8714.3|8702.3|8714.4|8702.4|8712.3|8700.3|0
1618893600000|2021-04-20 04:40:00|8714.4|8702.4|8714.2|8702.2|8714.4|8702.4|8713.2|8701.2|0
1618893900000|2021-04-20 04:45:00|8713.2|8701.2|8714.2|8702.2|8714.3|8702.3|8712.1|8700.1|0
1618894200000|2021-04-20 04:50:00|8714.3|8702.3|8714.2|8702.2|8714.3|8702.3|8712.2|8700.2|0
1618894500000|2021-04-20 04:55:00|8714.3|8702.3|8712.2|8700.2|8714.3|8702.3|8712.2|8700.2|0
1618894800000|2021-04-20 05:00:00|8712.3|8700.3|8716.4|8704.4|8716.5|8704.5|8712.2|8700.2|0
1618895100000|2021-04-20 05:05:00|8716.8|8704.8|8716.4|8704.4|8718.5|8706.5|8716.4|8704.4|0
1618895400000|2021-04-20 05:10:00|8715.6|8703.6|8712.3|8700.3|8716.4|8704.4|8712.2|8700.2|0
1618895700000|2021-04-20 05:15:00|8712.6|8700.6|8718.5|8706.5|8718.6|8706.6|8712.2|8700.2|0
1618896000000|2021-04-20 05:20:00|8718.6|8706.6|8718.6|8706.6|8720.8|8708.8|8718.6|8706.6|0
1618896300000|2021-04-20 05:25:00|8718.5|8706.5|8720.6|8708.6|8720.8|8708.8|8718.5|8706.5|0
1618896600000|2021-04-20 05:30:00|8720.2|8708.2|8720.7|8708.7|8722.7|8710.7|8718.6|8706.6|0
1618896900000|2021-04-20 05:35:00|8720.6|8708.6|8720.7|8708.7|8720.7|8708.7|8718.5|8706.5|0
1618897200000|2021-04-20 05:40:00|8720.6|8708.6|8720.6|8708.6|8722.7|8710.7|8720.5|8708.5|0
1618897500000|2021-04-20 05:45:00|8720.5|8708.5|8718.5|8706.5|8720.6|8708.6|8718.5|8706.5|0
1618897800000|2021-04-20 05:50:00|8718.6|8706.6|8716.4|8704.4|8718.6|8706.6|8716.4|8704.4|0
1618898100000|2021-04-20 05:55:00|8716.5|8704.5|8722.8|8710.8|8722.8|8710.8|8716.4|8704.4|0
1618898400000|2021-04-20 06:00:00|8722.6|8710.6|8718.8|8713.8|8724.6|8718.3|8709.8|8704.8|32
1618898700000|2021-04-20 06:05:00|8718.3|8713.3|8711.8|8706.8|8718.8|8713.8|8710.3|8705.3|15
1618899000000|2021-04-20 06:10:00|8712.8|8707.8|8710.3|8705.3|8713.3|8708.3|8710.3|8705.3|10
1618899300000|2021-04-20 06:15:00|8710.8|8705.8|8710.3|8705.3|8711.8|8706.8|8709.3|8704.3|17
1618899600000|2021-04-20 06:20:00|8710.8|8705.8|8709.8|8704.8|8711.8|8706.8|8708.8|8703.8|13
1618899900000|2021-04-20 06:25:00|8707.8|8702.8|8711.3|8706.3|8711.8|8706.8|8706.8|8701.8|8
1618900200000|2021-04-20 06:30:00|8711.8|8706.8|8705.3|8700.3|8711.8|8706.8|8705.3|8700.3|16
1618900500000|2021-04-20 06:35:00|8706.8|8701.8|8706.8|8701.8|8709.3|8704.3|8706.8|8701.8|9
1618900800000|2021-04-20 06:40:00|8706.3|8701.3|8702.3|8697.3|8706.3|8701.3|8701.8|8696.8|10
1618901100000|2021-04-20 06:45:00|8701.8|8696.8|8699.8|8694.8|8703.8|8698.8|8698.8|8693.8|15
1618901400000|2021-04-20 06:50:00|8698.8|8693.8|8698.3|8693.3|8701.3|8696.3|8698.3|8693.3|9
1618901700000|2021-04-20 06:55:00|8698.8|8693.8|8694.8|8689.8|8700.3|8695.3|8692.3|8687.3|60
1618902000000|2021-04-20 07:00:00|8696.3|8691.3|8698.8|8693.8|8706.8|8701.8|8693.3|8688.3|420
1618902300000|2021-04-20 07:05:00|8699.8|8694.8|8692.8|8687.8|8704.3|8699.3|8686.3|8681.3|281
1618902600000|2021-04-20 07:10:00|8693.3|8688.3|8684.8|8679.8|8701.8|8696.8|8684.8|8679.8|148
1618902900000|2021-04-20 07:15:00|8684.3|8679.3|8677.8|8672.8|8688.3|8683.3|8677.8|8672.8|162
1618903200000|2021-04-20 07:20:00|8677.3|8672.3|8675.8|8670.8|8681.3|8676.3|8673.8|8668.8|84
1618903500000|2021-04-20 07:25:00|8676.3|8671.3|8669.8|8664.8|8677.3|8672.3|8668.8|8663.8|83
1618903800000|2021-04-20 07:30:00|8670.3|8665.3|8660.8|8655.8|8671.8|8666.8|8658.8|8653.8|123
1618904100000|2021-04-20 07:35:00|8660.3|8655.3|8653.3|8648.3|8660.3|8655.3|8652.8|8647.8|270
1618904400000|2021-04-20 07:40:00|8652.7|8647.7|8646.7|8641.7|8652.7|8647.7|8643.7|8638.7|133
1618904700000|2021-04-20 07:45:00|8647.2|8642.2|8650.2|8645.2|8654.2|8649.2|8646.2|8641.2|127
1618905000000|2021-04-20 07:50:00|8649.7|8644.7|8645.7|8640.7|8649.7|8644.7|8643.2|8638.2|168
1618905300000|2021-04-20 07:55:00|8644.7|8639.7|8631.7|8626.7|8645.7|8640.7|8628.7|8623.7|197
1618905600000|2021-04-20 08:00:00|8631.2|8626.2|8617.2|8612.2|8633.7|8628.7|8616.7|8611.7|360
1618905900000|2021-04-20 08:05:00|8616.7|8611.7|8621.7|8616.7|8629.7|8624.7|8614.7|8609.7|270
1618906200000|2021-04-20 08:10:00|8620.7|8615.7|8628.2|8623.2|8629.7|8624.7|8615.7|8610.7|288
1618906500000|2021-04-20 08:15:00|8627.7|8622.7|8614.2|8609.2|8629.7|8624.7|8611.7|8606.7|252
1618906800000|2021-04-20 08:20:00|8613.7|8608.7|8609.7|8604.7|8614.2|8609.2|8600.7|8595.7|228
1618907100000|2021-04-20 08:25:00|8608.7|8603.7|8603.7|8598.7|8614.2|8609.2|8603.7|8598.7|153
1618907400000|2021-04-20 08:30:00|8603.2|8598.2|8599.7|8594.7|8603.7|8598.7|8593.7|8588.7|213
1618907700000|2021-04-20 08:35:00|8600.2|8595.2|8592.2|8587.2|8602.7|8597.7|8589.7|8584.7|130
1618908000000|2021-04-20 08:40:00|8591.7|8586.7|8588.7|8583.7|8602.7|8597.7|8587.2|8582.2|235
1618908300000|2021-04-20 08:45:00|8589.2|8584.2|8604.2|8599.2|8607.7|8602.7|8588.2|8583.2|158
1618908600000|2021-04-20 08:50:00|8604.7|8599.7|8594.7|8589.7|8604.7|8599.7|8594.2|8589.2|113
1618908900000|2021-04-20 08:55:00|8595.2|8590.2|8600.2|8595.2|8601.2|8596.2|8589.2|8584.2|91
1618909200000|2021-04-20 09:00:00|8599.7|8594.7|8593.7|8588.7|8602.2|8597.2|8593.7|8588.7|142
1618909500000|2021-04-20 09:05:00|8593.2|8588.2|8579.7|8574.7|8593.2|8588.2|8578.2|8573.2|197
1618909800000|2021-04-20 09:10:00|8579.2|8574.2|8584.7|8579.7|8585.7|8580.7|8577.7|8572.7|205
1618910100000|2021-04-20 09:15:00|8585.2|8580.2|8579.2|8574.2|8589.2|8584.2|8578.7|8573.7|200
1618910400000|2021-04-20 09:20:00|8578.7|8573.7|8571.2|8566.2|8580.2|8575.2|8566.7|8561.7|136
1618910700000|2021-04-20 09:25:00|8570.7|8565.7|8564.7|8559.7|8571.2|8566.2|8559.2|8554.2|141
1618911000000|2021-04-20 09:30:00|8564.2|8559.2|8563.2|8558.2|8568.2|8563.2|8556.7|8551.7|319
1618911300000|2021-04-20 09:35:00|8562.7|8557.7|8570.2|8565.2|8571.2|8566.2|8560.2|8555.2|59
1618911600000|2021-04-20 09:40:00|8569.7|8564.7|8568.2|8563.2|8570.2|8565.2|8556.7|8551.7|99
1618911900000|2021-04-20 09:45:00|8567.7|8562.7|8563.2|8558.2|8567.7|8562.7|8556.7|8551.7|78
1618912200000|2021-04-20 09:50:00|8562.7|8557.7|8577.2|8572.2|8578.2|8573.2|8562.7|8557.7|92
1618912500000|2021-04-20 09:55:00|8576.7|8571.7|8569.2|8564.2|8576.7|8571.7|8563.7|8558.7|203
1618912800000|2021-04-20 10:00:00|8568.7|8563.7|8573.2|8568.2|8574.7|8569.7|8566.2|8561.2|80
1618913100000|2021-04-20 10:05:00|8572.7|8567.7|8572.2|8567.2|8573.7|8568.7|8563.7|8558.7|44
1618913400000|2021-04-20 10:10:00|8572.7|8567.7|8576.2|8571.2|8576.2|8571.2|8568.2|8563.2|46
1618913700000|2021-04-20 10:15:00|8576.7|8571.7|8570.7|8565.7|8576.7|8571.7|8570.2|8565.2|58
1618914000000|2021-04-20 10:20:00|8570.2|8565.2|8567.2|8562.2|8571.7|8566.7|8563.7|8558.7|71
1618914300000|2021-04-20 10:25:00|8567.7|8562.7|8577.7|8572.7|8579.2|8574.2|8567.2|8562.2|55
1618914600000|2021-04-20 10:30:00|8578.7|8573.7|8572.2|8567.2|8580.7|8575.7|8572.2|8567.2|51
1618914900000|2021-04-20 10:35:00|8572.7|8567.7|8571.7|8566.7|8574.2|8569.2|8568.2|8563.2|38
1618915200000|2021-04-20 10:40:00|8572.2|8567.2|8557.7|8552.7|8572.7|8567.7|8554.7|8549.7|107
1618915500000|2021-04-20 10:45:00|8557.2|8552.2|8559.2|8554.2|8564.7|8559.7|8555.2|8550.2|79
1618915800000|2021-04-20 10:50:00|8558.7|8553.7|8563.2|8558.2|8563.2|8558.2|8555.7|8550.7|51
1618916100000|2021-04-20 10:55:00|8562.7|8557.7|8565.2|8560.2|8568.2|8563.2|8560.2|8555.2|48
1618916400000|2021-04-20 11:00:00|8563.7|8558.7|8556.2|8551.2|8565.7|8560.7|8556.2|8551.2|66
1618916700000|2021-04-20 11:05:00|8555.7|8550.7|8557.2|8552.2|8558.7|8553.7|8549.7|8544.7|78
1618917000000|2021-04-20 11:10:00|8556.7|8551.7|8551.2|8546.2|8556.7|8551.7|8550.2|8545.2|106
1618917300000|2021-04-20 11:15:00|8550.7|8545.7|8539.7|8534.7|8551.2|8546.2|8538.7|8533.7|197
1618917600000|2021-04-20 11:20:00|8539.2|8534.2|8543.7|8538.7|8544.2|8539.2|8537.7|8532.7|103
1618917900000|2021-04-20 11:25:00|8544.2|8539.2|8543.2|8538.2|8548.2|8543.2|8541.2|8536.2|72
1618918200000|2021-04-20 11:30:00|8542.7|8537.7|8549.7|8544.7|8551.7|8546.7|8540.7|8535.7|73
1618918500000|2021-04-20 11:35:00|8549.2|8544.2|8549.2|8544.2|8553.7|8548.7|8547.7|8542.7|50
1618918800000|2021-04-20 11:40:00|8550.5|8545.5|8550|8545|8553.5|8548.5|8548.5|8543.5|45
1618919100000|2021-04-20 11:45:00|8549.5|8544.5|8545.5|8540.5|8550.5|8545.5|8543|8538|47
1618919400000|2021-04-20 11:50:00|8545|8540|8540.5|8535.5|8549|8544|8540|8535|98
1618919700000|2021-04-20 11:55:00|8540|8535|8539|8534|8541.5|8536.5|8539|8534|25
1618920000000|2021-04-20 12:00:00|8540|8535|8542.5|8537.5|8545|8540|8538.5|8533.5|53
1618920300000|2021-04-20 12:05:00|8542|8537|8538.5|8533.5|8542|8537|8535|8530|52
1618920600000|2021-04-20 12:10:00|8539|8534|8545|8540|8545|8540|8538.5|8533.5|54
1618920900000|2021-04-20 12:15:00|8545.5|8540.5|8541.5|8536.5|8548|8543|8541.5|8536.5|95
1618921200000|2021-04-20 12:20:00|8542|8537|8532.5|8527.5|8542.5|8537.5|8531.5|8526.5|114
1618921500000|2021-04-20 12:25:00|8533|8528|8535|8530|8535.5|8530.5|8532|8527|79
1618921800000|2021-04-20 12:30:00|8535.5|8530.5|8542|8537|8544|8539|8534|8529|66
1618922100000|2021-04-20 12:35:00|8542.5|8537.5|8543|8538|8544|8539|8538|8533|79
1618922400000|2021-04-20 12:40:00|8544|8539|8546.5|8541.5|8550.5|8545.5|8542|8537|85
1618922700000|2021-04-20 12:45:00|8546|8541|8543.5|8538.5|8547.5|8542.5|8542|8537|52
1618923000000|2021-04-20 12:50:00|8543|8538|8547|8542|8548|8543|8542|8537|73
1618923300000|2021-04-20 12:55:00|8548|8543|8548|8543|8551.5|8546.5|8546|8541|58
1618923600000|2021-04-20 13:00:00|8548.5|8543.5|8548|8543|8550|8545|8544|8539|83
1618923900000|2021-04-20 13:05:00|8548.5|8543.5|8550.5|8545.5|8550.5|8545.5|8544.5|8539.5|108
1618924200000|2021-04-20 13:10:00|8550|8545|8551|8546|8554|8549|8550|8545|77
1618924500000|2021-04-20 13:15:00|8550.5|8545.5|8553.5|8548.5|8555|8550|8550|8545|85
1618924800000|2021-04-20 13:20:00|8553|8548|8554|8549|8555|8550|8551|8546|54
1618925100000|2021-04-20 13:25:00|8553.5|8548.5|8546.5|8541.5|8555.5|8550.5|8546|8541|100
1618925400000|2021-04-20 13:30:00|8546|8541|8545.5|8540.5|8550.5|8545.5|8539.5|8534.5|293
1618925700000|2021-04-20 13:35:00|8546|8541|8539|8534|8547.5|8542.5|8538|8533|191
1618926000000|2021-04-20 13:40:00|8539.5|8534.5|8530.5|8525.5|8539.5|8534.5|8526|8521|225
1618926300000|2021-04-20 13:45:00|8530|8525|8536|8531|8537.5|8532.5|8529.5|8524.5|157
1618926600000|2021-04-20 13:50:00|8535|8530|8531|8526|8536|8531|8521|8516|267
1618926900000|2021-04-20 13:55:00|8531.5|8526.5|8527.5|8522.5|8534.5|8529.5|8523.5|8518.5|166
1618927200000|2021-04-20 14:00:00|8526|8521|8520|8515|8530.5|8525.5|8517|8512|155
1618927500000|2021-04-20 14:05:00|8519.5|8514.5|8512|8507|8523.5|8518.5|8510|8505|221
1618927800000|2021-04-20 14:10:00|8513.3|8508.3|8510.8|8505.8|8515.3|8510.3|8508.3|8503.3|213
1618928100000|2021-04-20 14:15:00|8510.3|8505.3|8519.8|8514.8|8524.3|8519.3|8509.3|8504.3|339
1618928400000|2021-04-20 14:20:00|8519.3|8514.3|8509.8|8504.8|8520.8|8515.8|8507.3|8502.3|191
1618928700000|2021-04-20 14:25:00|8510.3|8505.3|8511.3|8506.3|8513.8|8508.8|8505.8|8500.8|191
1618929000000|2021-04-20 14:30:00|8510.8|8505.8|8494.8|8489.8|8511.8|8506.8|8494.8|8489.8|252
1618929300000|2021-04-20 14:35:00|8495.3|8490.3|8479.8|8474.8|8496.8|8491.8|8478.8|8473.8|236
1618929600000|2021-04-20 14:40:00|8480.3|8475.3|8478.8|8473.8|8482.3|8477.3|8475.3|8470.3|246
1618929900000|2021-04-20 14:45:00|8478.3|8473.3|8471.3|8466.3|8478.8|8473.8|8471.3|8466.3|353
1618930200000|2021-04-20 14:50:00|8470.8|8465.8|8456.3|8451.3|8470.8|8465.8|8451.3|8446.3|458
1618930500000|2021-04-20 14:55:00|8455.3|8450.3|8460.8|8455.8|8463.3|8458.3|8451.3|8446.3|659
1618930800000|2021-04-20 15:00:00|8460.3|8455.3|8464.8|8459.8|8465.8|8460.8|8456.3|8451.3|388
1618931100000|2021-04-20 15:05:00|8464.3|8459.3|8462.8|8457.8|8468.8|8463.8|8461.3|8456.3|336
1618931400000|2021-04-20 15:10:00|8462.3|8457.3|8466.3|8461.3|8468.8|8463.8|8460.3|8455.3|257
1618931700000|2021-04-20 15:15:00|8465.8|8460.8|8458.3|8453.3|8467.8|8462.8|8455.8|8450.8|348
1618932000000|2021-04-20 15:20:00|8457.8|8452.8|8454.3|8449.3|8462.3|8457.3|8453.3|8448.3|465
1618932300000|2021-04-20 15:25:00|8453.8|8448.8|8455.3|8450.3|8458.8|8453.8|8450.8|8445.8|978
1618932600000|2021-04-20 15:30:00|8455.8|8449.8|8461.8|8454.8|8465.8|8459.8|8446.8|8440.8|782
1618932900000|2021-04-20 15:35:00|8462.8|8455.8|8456.8|8449.8|8463.8|8457.8|8449.8|8442.8|350
1618933200000|2021-04-20 15:40:00|8455.8|8451.8|8462.8|8455.8|8466.8|8460.8|8455.8|8448.8|149
1618933500000|2021-04-20 15:45:00|8461.8|8456.8|8462.8|8456.8|8467.8|8461.8|8457.8|8450.8|754
1618933800000|2021-04-20 15:50:00|8464.8|8457.8|8465.8|8458.8|8465.8|8458.8|8455.8|8448.8|38
1618934100000|2021-04-20 15:55:00|8464.8|8459.8|8471.8|8464.8|8473.8|8466.8|8464.8|8458.8|122
1618934400000|2021-04-20 16:00:00|8472.8|8465.8|8468.8|8461.8|8472.8|8466.8|8467.8|8460.8|39
1618934700000|2021-04-20 16:05:00|8467.8|8462.8|8468.8|8462.8|8470.8|8464.8|8467.8|8460.8|20
1618935000000|2021-04-20 16:10:00|8469.8|8463.8|8474.8|8467.8|8474.8|8468.8|8469.8|8463.8|23
1618935300000|2021-04-20 16:15:00|8475.8|8468.8|8477.8|8470.8|8477.8|8470.8|8473.8|8467.8|45
1618935600000|2021-04-20 16:20:00|8476.8|8471.8|8479.8|8472.8|8480.8|8473.8|8476.8|8470.8|40
1618935900000|2021-04-20 16:25:00|8478.8|8473.8|8477.8|8471.8|8480.8|8474.8|8477.8|8470.8|31
1618936200000|2021-04-20 16:30:00|8479.8|8470.8|8475.8|8468.8|8479.8|8473.8|8475.8|8468.8|24
1618936500000|2021-04-20 16:35:00|8476.8|8469.8|8477.8|8470.8|8479.8|8472.8|8474.8|8468.8|18
1618936800000|2021-04-20 16:40:00|8476.8|8469.8|8473.8|8466.8|8477.8|8469.8|8473.8|8466.8|9
1618937100000|2021-04-20 16:45:00|8474.8|8467.8|8473.8|8466.8|8475.8|8468.8|8472.8|8465.8|11
1618937400000|2021-04-20 16:50:00|8472.8|8465.8|8470.8|8463.8|8475.8|8468.8|8469.8|8462.8|32
1618937700000|2021-04-20 16:55:00|8471.8|8464.8|8478.8|8470.8|8478.8|8471.8|8471.8|8464.8|13
1618938000000|2021-04-20 17:00:00|8477.8|8469.8|8472.8|8464.8|8477.8|8469.8|8471.8|8463.8|6
1618938300000|2021-04-20 17:05:00|8471.8|8466.8|8471.8|8464.8|8474.8|8467.8|8471.8|8464.8|7
1618938600000|2021-04-20 17:10:00|8472.8|8465.8|8473.8|8466.8|8473.8|8467.8|8471.8|8463.8|7
1618938900000|2021-04-20 17:15:00|8472.8|8464.8|8479.8|8473.8|8479.8|8473.8|8472.8|8464.8|7
1618939200000|2021-04-20 17:20:00|8480.8|8474.8|8468.8|8461.8|8480.8|8474.8|8467.8|8460.8|12
1618939500000|2021-04-20 17:25:00|8469.8|8462.8|8466.8|8459.8|8469.8|8462.8|8465.8|8458.8|7
1618939800000|2021-04-20 17:30:00|8465.8|8458.8|8465.8|8457.8|8469.8|8462.8|8464.8|8457.8|22
1618940100000|2021-04-20 17:35:00|8464.8|8458.8|8467.8|8460.8|8468.8|8460.8|8463.8|8457.8|13
1618940400000|2021-04-20 17:40:00|8466.8|8459.8|8469.8|8462.8|8471.8|8464.8|8464.8|8457.8|12
1618940700000|2021-04-20 17:45:00|8468.8|8461.8|8471.8|8464.8|8473.8|8467.8|8467.8|8460.8|29
1618941000000|2021-04-20 17:50:00|8470.8|8465.8|8471.8|8464.8|8475.8|8468.8|8470.8|8463.8|20
1618941300000|2021-04-20 17:55:00|8470.8|8463.8|8473.9|8461.9|8474.8|8466.8|8470.8|8461.9|24
1618941600000|2021-04-20 18:00:00|8473.8|8461.8|8474.4|8462.4|8474.4|8462.4|8472.1|8460.1|0
1618941900000|2021-04-20 18:05:00|8475.4|8463.4|8476.6|8464.6|8476.6|8464.6|8472.2|8460.2|0
1618942200000|2021-04-20 18:10:00|8476.5|8464.5|8472.7|8460.7|8476.7|8464.7|8472.5|8460.5|0
1618942500000|2021-04-20 18:15:00|8472.6|8460.6|8472.2|8460.2|8472.7|8460.7|8470.3|8458.3|0
1618942800000|2021-04-20 18:20:00|8472.3|8460.3|8470.5|8458.5|8474.6|8462.6|8470.5|8458.5|0
1618943100000|2021-04-20 18:25:00|8470.4|8458.4|8466.9|8454.9|8470.5|8458.5|8465.1|8453.1|0
1618943400000|2021-04-20 18:30:00|8465|8453|8458.1|8446.1|8465|8453|8458.1|8446.1|0
1618943700000|2021-04-20 18:35:00|8458|8446|8460.1|8448.1|8460.4|8448.4|8457.9|8445.9|0
1618944000000|2021-04-20 18:40:00|8460|8448|8460.4|8448.4|8460.5|8448.5|8458.1|8446.1|0
1618944300000|2021-04-20 18:45:00|8460.3|8448.3|8462.2|8450.2|8462.4|8450.4|8458.2|8446.2|0
1618944600000|2021-04-20 18:50:00|8462.3|8450.3|8463|8451|8467.6|8455.6|8462.3|8450.3|0
1618944900000|2021-04-20 18:55:00|8463.1|8451.1|8458.5|8446.5|8463.1|8451.1|8456.1|8444.1|0
1618945200000|2021-04-20 19:00:00|8458.6|8446.6|8465.3|8453.3|8467.3|8455.3|8458.5|8446.5|0
1618945500000|2021-04-20 19:05:00|8465.2|8453.2|8469.8|8457.8|8469.8|8457.8|8465.2|8453.2|0
1618945800000|2021-04-20 19:10:00|8469.7|8457.7|8474.1|8462.1|8474.1|8462.1|8467.7|8455.7|0
1618946100000|2021-04-20 19:15:00|8474|8462|8473.9|8461.9|8476.2|8464.2|8471.9|8459.9|0
1618946400000|2021-04-20 19:20:00|8474|8462|8474.4|8462.4|8476.2|8464.2|8473.9|8461.9|0
1618946700000|2021-04-20 19:25:00|8474.5|8462.5|8474.3|8462.3|8476.4|8464.4|8472.1|8460.1|0
1618947000000|2021-04-20 19:30:00|8474.4|8462.4|8476.7|8464.7|8476.7|8464.7|8472.1|8460.1|0
1618947300000|2021-04-20 19:35:00|8478.6|8466.6|8480.2|8468.2|8480.6|8468.6|8476.1|8464.1|0
1618947600000|2021-04-20 19:40:00|8480.3|8468.3|8487|8475|8487.1|8475.1|8480.2|8468.2|0
1618947900000|2021-04-20 19:45:00|8487.1|8475.1|8491|8479|8491|8479|8486.4|8474.4|0
1618948200000|2021-04-20 19:50:00|8490.6|8478.6|8489.9|8477.9|8492.1|8480.1|8487.9|8475.9|0
1618948500000|2021-04-20 19:55:00|8490|8478|8471.8|8459.8|8490|8478|8469.7|8457.7|0
1618948800000|2021-04-20 20:00:00|8471.9|8459.9|8465.5|8453.5|8475.4|8463.4|8464.5|8452.5|0
1618949100000|2021-04-20 20:05:00|8465.1|8453.1|8463.9|8451.9|8467.4|8455.4|8463.9|8451.9|0
1618949400000|2021-04-20 20:10:00|8464.3|8452.3|8464.5|8452.5|8466.4|8454.4|8462.4|8450.4|0
1618949700000|2021-04-20 20:15:00|8464.9|8452.9|8464.4|8452.4|8464.9|8452.9|8463.3|8451.3|0
1618950000000|2021-04-20 20:20:00|8464.2|8452.2|8464.2|8452.2|8464.4|8452.4|8464.2|8452.2|0
1618950300000|2021-04-20 20:25:00|8464.4|8452.4|8464.4|8452.4|8464.4|8452.4|8463.6|8451.6|0
1618950600000|2021-04-20 20:30:00|8464.6|8452.6|8464.5|8452.5|8465.4|8453.4|8463.1|8451.1|0
1618950900000|2021-04-20 20:35:00|8464.1|8452.1|8462.4|8450.4|8464.5|8452.5|8462.4|8450.4|0
1618951200000|2021-04-20 20:40:00|8462.8|8450.8|8463.5|8451.5|8464.7|8452.7|8462.4|8450.4|0
1618951500000|2021-04-20 20:45:00|8463.9|8451.9|8463|8451|8463.9|8451.9|8462.2|8450.2|0
1618951800000|2021-04-20 20:50:00|8462.6|8450.6|8461.7|8449.7|8463.5|8451.5|8461.7|8449.7|0
1618952100000|2021-04-20 20:55:00|8461.8|8449.8|8463.2|8451.2|8463.5|8451.5|8461.8|8449.8|0
1618952400000|2021-04-20 21:00:00|8463.4|8451.4|8463.4|8451.4|8463.8|8451.8|8462.8|8450.8|0
1618952700000|2021-04-20 21:05:00|8463.2|8451.2|8466.5|8454.5|8467.7|8455.7|8463.2|8451.2|0
1618953000000|2021-04-20 21:10:00|8466.3|8454.3|8466.3|8454.3|8466.5|8454.5|8466.3|8454.3|0
1618953300000|2021-04-20 21:15:00|8466.5|8454.5|8466.3|8454.3|8466.5|8454.5|8466.3|8454.3|0
1618953600000|2021-04-20 21:20:00|8466.5|8454.5|8466.3|8454.3|8466.5|8454.5|8466.3|8454.3|0
1618953900000|2021-04-20 21:25:00|8466.5|8454.5|8466.7|8454.7|8466.9|8454.9|8466.5|8454.5|0
1618954200000|2021-04-20 21:30:00|8466.5|8454.5|8466.6|8454.6|8466.6|8454.6|8466.5|8454.5|0
1618954800000|2021-04-20 21:40:00|8466.4|8454.4|8466.7|8454.7|8466.7|8454.7|8466.4|8454.4|0
1618955100000|2021-04-20 21:45:00|8466.5|8454.5|8466.5|8454.5|8466.7|8454.7|8466.5|8454.5|0
1618955700000|2021-04-20 21:55:00|8466.3|8454.3|8465.5|8453.5|8466.3|8454.3|8465.1|8453.1|0
1618956000000|2021-04-20 22:00:00|8465.7|8453.7|8466.6|8454.6|8467.9|8455.9|8464.4|8452.4|0
1618956300000|2021-04-20 22:05:00|8466.2|8454.2|8467|8455|8468.1|8456.1|8466.2|8454.2|0
1618956600000|2021-04-20 22:10:00|8467.1|8455.1|8467.5|8455.5|8468.1|8456.1|8467|8455|0
1618956900000|2021-04-20 22:15:00|8468.1|8456.1|8468.1|8456.1|8468.1|8456.1|8467.5|8455.5|0
1618957200000|2021-04-20 22:20:00|8468|8456|8466.9|8454.9|8468.8|8456.8|8466.9|8454.9|0
1618957500000|2021-04-20 22:25:00|8466.5|8454.5|8468.4|8456.4|8468.8|8456.8|8466.5|8454.5|0
1618957800000|2021-04-20 22:30:00|8468.8|8456.8|8469.8|8457.8|8469.8|8457.8|8466.5|8454.5|0
1618958100000|2021-04-20 22:35:00|8469.7|8457.7|8470.2|8458.2|8470.6|8458.6|8469.1|8457.1|0
1618958400000|2021-04-20 22:40:00|8470.6|8458.6|8471.5|8459.5|8471.5|8459.5|8470.2|8458.2|0
1618958700000|2021-04-20 22:45:00|8471.4|8459.4|8471.9|8459.9|8472.4|8460.4|8471.1|8459.1|0
1618959000000|2021-04-20 22:50:00|8472.1|8460.1|8472.4|8460.4|8472.4|8460.4|8471.9|8459.9|0
1618959300000|2021-04-20 22:55:00|8472.8|8460.8|8471.5|8459.5|8473.4|8461.4|8471.1|8459.1|0
1618959600000|2021-04-20 23:00:00|8471.9|8459.9|8470.6|8458.6|8471.9|8459.9|8469.1|8457.1|0
1618959900000|2021-04-20 23:05:00|8470.7|8458.7|8468.7|8456.7|8471.5|8459.5|8468.3|8456.3|0
1618960200000|2021-04-20 23:10:00|8468.8|8456.8|8469.7|8457.7|8470.2|8458.2|8467.9|8455.9|0
1618960500000|2021-04-20 23:15:00|8469.1|8457.1|8469.7|8457.7|8469.9|8457.9|8467.8|8455.8|0
1618960800000|2021-04-20 23:20:00|8469.1|8457.1|8469.7|8457.7|8470.1|8458.1|8468.7|8456.7|0
1618961100000|2021-04-20 23:25:00|8469.5|8457.5|8470.1|8458.1|8470.6|8458.6|8468.7|8456.7|0
1618961400000|2021-04-20 23:30:00|8469.7|8457.7|8466.1|8454.1|8470.1|8458.1|8465.5|8453.5|0
1618961700000|2021-04-20 23:35:00|8466.5|8454.5|8466.9|8454.9|8467.4|8455.4|8466.1|8454.1|0
1618962000000|2021-04-20 23:40:00|8466.5|8454.5|8470.6|8458.6|8471|8459|8466.5|8454.5|0
1618962300000|2021-04-20 23:45:00|8470.5|8458.5|8471.4|8459.4|8472.3|8460.3|8470.1|8458.1|0
1618962600000|2021-04-20 23:50:00|8471.5|8459.5|8468.7|8456.7|8471.9|8459.9|8467.8|8455.8|0
1618962900000|2021-04-20 23:55:00|8469.1|8457.1|8468.7|8456.7|8469.1|8457.1|8467.8|8455.8|0
1618963200000|2021-04-21 00:00:00|8469.1|8457.1|8467.4|8455.4|8470.6|8458.6|8465|8453|0
1618963500000|2021-04-21 00:05:00|8467.2|8455.2|8467.4|8455.4|8468.7|8456.7|8463.7|8451.7|0
1618963800000|2021-04-21 00:10:00|8467.3|8455.3|8470.1|8458.1|8470.1|8458.1|8466.9|8454.9|0
1618964100000|2021-04-21 00:15:00|8469.7|8457.7|8475.7|8463.7|8486.2|8474.2|8469.7|8457.7|0
1618964400000|2021-04-21 00:20:00|8475.8|8463.8|8479.8|8467.8|8481.9|8469.9|8475.8|8463.8|0
1618964700000|2021-04-21 00:25:00|8481.8|8469.8|8481.8|8469.8|8482.8|8470.8|8479.8|8467.8|0
1618965000000|2021-04-21 00:30:00|8482.6|8470.6|8488|8476|8488|8476|8481.8|8469.8|0
1618965300000|2021-04-21 00:35:00|8488.1|8476.1|8486|8474|8490.1|8478.1|8485.9|8473.9|0
1618965600000|2021-04-21 00:40:00|8486.8|8474.8|8484|8472|8488.1|8476.1|8484|8472|0
1618965900000|2021-04-21 00:45:00|8483.9|8471.9|8483.9|8471.9|8486|8474|8479.8|8467.8|0
1618966200000|2021-04-21 00:50:00|8483.8|8471.8|8481.9|8469.9|8486|8474|8481.9|8469.9|0
1618966500000|2021-04-21 00:55:00|8482.7|8470.7|8481.8|8469.8|8483.9|8471.9|8479.7|8467.7|0
1618966800000|2021-04-21 01:00:00|8482.6|8470.6|8477.6|8465.6|8483.9|8471.9|8475.5|8463.5|0
1618967100000|2021-04-21 01:05:00|8478.4|8466.4|8479.7|8467.7|8479.7|8467.7|8478.4|8466.4|0
1618967400000|2021-04-21 01:10:00|8479.6|8467.6|8475.5|8463.5|8479.6|8467.6|8473.4|8461.4|0
1618967700000|2021-04-21 01:15:00|8474.7|8462.7|8469.2|8457.2|8474.7|8462.7|8469.2|8457.2|0
1618968000000|2021-04-21 01:20:00|8469.3|8457.3|8473.4|8461.4|8473.4|8461.4|8469.2|8457.2|0
1618968300000|2021-04-21 01:25:00|8473.3|8461.3|8471.2|8459.2|8473.4|8461.4|8469.2|8457.2|0
1618968600000|2021-04-21 01:30:00|8470.8|8458.8|8477.5|8465.5|8477.5|8465.5|8470.2|8458.2|0
1618968900000|2021-04-21 01:35:00|8477.4|8465.4|8479.6|8467.6|8481.7|8469.7|8477.4|8465.4|0
1618969200000|2021-04-21 01:40:00|8480|8468|8473.4|8461.4|8481.7|8469.7|8471.3|8459.3|0
1618969500000|2021-04-21 01:45:00|8472.6|8460.6|8473.5|8461.5|8475.6|8463.6|8471.3|8459.3|0
1618969800000|2021-04-21 01:50:00|8474.3|8462.3|8471.4|8459.4|8475.6|8463.6|8469.3|8457.3|0
1618970100000|2021-04-21 01:55:00|8471.3|8459.3|8467.1|8455.1|8471.3|8459.3|8467.1|8455.1|0
1618970400000|2021-04-21 02:00:00|8467|8455|8458.7|8446.7|8467|8455|8458.5|8446.5|0
1618970700000|2021-04-21 02:05:00|8459.5|8447.5|8459|8447|8460.8|8448.8|8456.7|8444.7|0
1618971000000|2021-04-21 02:10:00|8458.9|8446.9|8463.1|8451.1|8463.1|8451.1|8456.9|8444.9|0
1618971300000|2021-04-21 02:15:00|8463|8451|8463|8451|8463.1|8451.1|8458.8|8446.8|0
1618971600000|2021-04-21 02:20:00|8462.9|8450.9|8460.8|8448.8|8463|8451|8460.8|8448.8|0
1618971900000|2021-04-21 02:25:00|8460|8448|8460.7|8448.7|8462.9|8450.9|8458.7|8446.7|0
1618972200000|2021-04-21 02:30:00|8460.8|8448.8|8462.9|8450.9|8462.9|8450.9|8460.7|8448.7|0
1618972500000|2021-04-21 02:35:00|8460.8|8448.8|8465|8453|8465|8453|8460.8|8448.8|0
1618972800000|2021-04-21 02:40:00|8464.9|8452.9|8460.8|8448.8|8465|8453|8458.8|8446.8|0
1618973100000|2021-04-21 02:45:00|8460.9|8448.9|8462.8|8450.8|8464.8|8452.8|8460.7|8448.7|0
1618973400000|2021-04-21 02:50:00|8463.6|8451.6|8469|8457|8469.1|8457.1|8462.8|8450.8|0
1618973700000|2021-04-21 02:55:00|8468.2|8456.2|8469|8457|8471.1|8459.1|8467|8455|0
1618974000000|2021-04-21 03:00:00|8469.4|8457.4|8473.2|8461.2|8473.2|8461.2|8469|8457|0
1618974300000|2021-04-21 03:05:00|8472.4|8460.4|8471.2|8459.2|8473.3|8461.3|8471.1|8459.1|0
1618974600000|2021-04-21 03:10:00|8471.3|8459.3|8475.3|8463.3|8477.4|8465.4|8471.3|8459.3|0
1618974900000|2021-04-21 03:15:00|8474.5|8462.5|8471.2|8459.2|8474.5|8462.5|8471.1|8459.1|0
1618975200000|2021-04-21 03:20:00|8471.1|8459.1|8471.1|8459.1|8473.2|8461.2|8471.1|8459.1|0
1618975500000|2021-04-21 03:25:00|8471.2|8459.2|8473.2|8461.2|8473.3|8461.3|8471.2|8459.2|0
1618975800000|2021-04-21 03:30:00|8473.3|8461.3|8473.2|8461.2|8475.3|8463.3|8471.1|8459.1|0
1618976100000|2021-04-21 03:35:00|8471.1|8459.1|8469|8457|8471.1|8459.1|8467|8455|0
1618976400000|2021-04-21 03:40:00|8468.2|8456.2|8467|8455|8468.2|8456.2|8462.8|8450.8|0
1618976700000|2021-04-21 03:45:00|8466.9|8454.9|8467|8455|8469|8457|8466.9|8454.9|0
1618977000000|2021-04-21 03:50:00|8467.3|8455.3|8473.3|8461.3|8473.3|8461.3|8466.9|8454.9|0
1618977300000|2021-04-21 03:55:00|8473.4|8461.4|8473.3|8461.3|8475.4|8463.4|8473.3|8461.3|0
1618977600000|2021-04-21 04:00:00|8473.4|8461.4|8475.4|8463.4|8475.4|8463.4|8473.3|8461.3|0
1618977900000|2021-04-21 04:05:00|8476.2|8464.2|8477.3|8465.3|8479.5|8467.5|8475.4|8463.4|0
1618978200000|2021-04-21 04:10:00|8477.2|8465.2|8475.2|8463.2|8477.3|8465.3|8475.2|8463.2|0
1618978500000|2021-04-21 04:15:00|8475.3|8463.3|8475.2|8463.2|8477.3|8465.3|8475.2|8463.2|0
1618978800000|2021-04-21 04:20:00|8475.1|8463.1|8475.2|8463.2|8477.3|8465.3|8473.1|8461.1|0
1618979100000|2021-04-21 04:25:00|8475.6|8463.6|8470.9|8458.9|8476.2|8464.2|8470.9|8458.9|0
1618979400000|2021-04-21 04:30:00|8471|8459|8473|8461|8475.1|8463.1|8471|8459|0
1618979700000|2021-04-21 04:35:00|8473.8|8461.8|8473|8461|8475.1|8463.1|8473|8461|0
1618980000000|2021-04-21 04:40:00|8472.6|8460.6|8475|8463|8477.1|8465.1|8470.9|8458.9|0
1618980300000|2021-04-21 04:45:00|8475.1|8463.1|8477.1|8465.1|8479.2|8467.2|8475.1|8463.1|0
1618980600000|2021-04-21 04:50:00|8477.2|8465.2|8479.2|8467.2|8479.2|8467.2|8477.1|8465.1|0
1618981200000|2021-04-21 05:00:00|8480|8468|8479|8467|8481.3|8469.3|8477|8465|0
1618981500000|2021-04-21 05:05:00|8476.9|8464.9|8476.9|8464.9|8479|8467|8474.9|8462.9|0
1618981800000|2021-04-21 05:10:00|8476.5|8464.5|8474.7|8462.7|8476.9|8464.9|8474.7|8462.7|0
1618982100000|2021-04-21 05:15:00|8473.9|8461.9|8478.8|8466.8|8478.9|8466.9|8472.6|8460.6|0
1618982400000|2021-04-21 05:20:00|8479.6|8467.6|8480.9|8468.9|8480.9|8468.9|8478.8|8466.8|0
1618982700000|2021-04-21 05:25:00|8480.5|8468.5|8483.4|8471.4|8483.6|8471.6|8478.8|8466.8|0
1618983000000|2021-04-21 05:30:00|8483.3|8471.3|8485.4|8473.4|8487.5|8475.5|8481.3|8469.3|0
1618983300000|2021-04-21 05:35:00|8485.3|8473.3|8487.5|8475.5|8487.5|8475.5|8483.3|8471.3|0
1618983600000|2021-04-21 05:40:00|8486.7|8474.7|8485.4|8473.4|8487.5|8475.5|8483.3|8471.3|0
1618983900000|2021-04-21 05:45:00|8485.3|8473.3|8487.4|8475.4|8489.5|8477.5|8485.3|8473.3|0
1618984200000|2021-04-21 05:50:00|8487.5|8475.5|8487.4|8475.4|8489.5|8477.5|8487.4|8475.4|0
1618984500000|2021-04-21 05:55:00|8487.5|8475.5|8485.4|8473.4|8489.6|8477.6|8485.4|8473.4|0
1618984800000|2021-04-21 06:00:00|8484.1|8472.1|8484.3|8479.3|8484.3|8479.3|8476.3|8468.3|44
1618985100000|2021-04-21 06:05:00|8485.3|8480.3|8483.3|8478.3|8485.3|8480.3|8480.8|8475.8|29
1618985400000|2021-04-21 06:10:00|8483.8|8478.8|8487.8|8482.8|8488.3|8483.3|8482.3|8477.3|17
1618985700000|2021-04-21 06:15:00|8487.3|8482.3|8494.8|8489.8|8497.3|8492.3|8487.3|8482.3|27
1618986000000|2021-04-21 06:20:00|8492.8|8487.8|8498.8|8493.8|8500.8|8495.8|8492.3|8487.3|47
1618986300000|2021-04-21 06:25:00|8496.8|8491.8|8501.8|8496.8|8501.8|8496.8|8496.8|8491.8|21
1618986600000|2021-04-21 06:30:00|8502.3|8497.3|8505.8|8500.8|8508.3|8503.3|8502.3|8497.3|31
1618986900000|2021-04-21 06:35:00|8504.3|8499.3|8504.3|8499.3|8505.8|8500.8|8501.8|8496.8|38
1618987200000|2021-04-21 06:40:00|8503.8|8498.8|8507.3|8502.3|8508.3|8503.3|8503.8|8498.8|22
1618987500000|2021-04-21 06:45:00|8507.8|8502.8|8502.3|8497.3|8508.3|8503.3|8501.8|8496.8|35
1618987800000|2021-04-21 06:50:00|8501.8|8496.8|8499.3|8494.3|8502.3|8497.3|8499.3|8494.3|19
1618988100000|2021-04-21 06:55:00|8499.8|8494.8|8508.3|8503.3|8511.3|8506.3|8499.3|8494.3|57
1618988400000|2021-04-21 07:00:00|8506.8|8501.8|8510.3|8505.3|8513.8|8508.8|8496.3|8491.3|705
1618988700000|2021-04-21 07:05:00|8510.8|8505.8|8524.3|8519.3|8528.3|8523.3|8504.8|8499.8|408
1618989000000|2021-04-21 07:10:00|8523.8|8518.8|8540.3|8535.3|8541.8|8536.8|8520.8|8515.8|400
1618989300000|2021-04-21 07:15:00|8540.8|8535.8|8545.8|8540.8|8554.8|8549.8|8539.3|8534.3|395
1618989600000|2021-04-21 07:20:00|8546.3|8541.3|8546.8|8541.8|8553.8|8548.8|8540.8|8535.8|284
1618989900000|2021-04-21 07:25:00|8547.3|8542.3|8534.3|8529.3|8549.8|8544.8|8527.3|8522.3|270
1618990200000|2021-04-21 07:30:00|8534.8|8529.8|8534.8|8529.8|8540.3|8535.3|8528.8|8523.8|249
1618990500000|2021-04-21 07:35:00|8535.3|8530.3|8550.3|8545.3|8550.8|8545.8|8532.3|8527.3|105
1618990800000|2021-04-21 07:40:00|8548.2|8543.2|8560.2|8555.2|8563.2|8558.2|8548.2|8543.2|173
1618991100000|2021-04-21 07:45:00|8560.7|8555.7|8553.7|8548.7|8561.7|8556.7|8552.7|8547.7|115
1618991400000|2021-04-21 07:50:00|8553.2|8548.2|8559.2|8554.2|8560.7|8555.7|8547.2|8542.2|132
1618991700000|2021-04-21 07:55:00|8559.7|8554.7|8557.7|8552.7|8564.7|8559.7|8554.7|8549.7|144
1618992000000|2021-04-21 08:00:00|8556.7|8551.7|8566.7|8561.7|8569.7|8564.7|8555.2|8550.2|181
1618992300000|2021-04-21 08:05:00|8566.2|8561.2|8555.7|8550.7|8568.2|8563.2|8554.7|8549.7|90
1618992600000|2021-04-21 08:10:00|8555.2|8550.2|8548.7|8543.7|8555.7|8550.7|8548.2|8543.2|98
1618992900000|2021-04-21 08:15:00|8549.7|8544.7|8540.7|8535.7|8553.2|8548.2|8540.2|8535.2|111
1618993200000|2021-04-21 08:20:00|8541.2|8536.2|8536.7|8531.7|8543.2|8538.2|8534.2|8529.2|103
1618993500000|2021-04-21 08:25:00|8536.2|8531.2|8533.7|8528.7|8541.7|8536.7|8531.7|8526.7|125
1618993800000|2021-04-21 08:30:00|8533.2|8528.2|8531.2|8526.2|8533.2|8528.2|8525.7|8520.7|83
1618994100000|2021-04-21 08:35:00|8532.2|8527.2|8527.2|8522.2|8538.7|8533.7|8523.7|8518.7|84
1618994400000|2021-04-21 08:40:00|8527.7|8522.7|8520.2|8515.2|8529.2|8524.2|8518.2|8513.2|74
1618994700000|2021-04-21 08:45:00|8519.7|8514.7|8510.7|8505.7|8523.7|8518.7|8510.2|8505.2|107
1618995000000|2021-04-21 08:50:00|8511.2|8506.2|8507.7|8502.7|8518.7|8513.7|8507.2|8502.2|83
1618995300000|2021-04-21 08:55:00|8508.2|8503.2|8514.7|8509.7|8517.2|8512.2|8507.2|8502.2|70
1618995600000|2021-04-21 09:00:00|8515.2|8510.2|8514.7|8509.7|8522.2|8517.2|8513.7|8508.7|76
1618995900000|2021-04-21 09:05:00|8514.2|8509.2|8515.7|8510.7|8519.7|8514.7|8510.2|8505.2|70
1618996200000|2021-04-21 09:10:00|8516.7|8511.7|8509.2|8504.2|8517.2|8512.2|8508.2|8503.2|49
1618996500000|2021-04-21 09:15:00|8508.2|8503.2|8506.2|8501.2|8509.7|8504.7|8503.2|8498.2|74
1618996800000|2021-04-21 09:20:00|8506.7|8501.7|8503.2|8498.2|8508.7|8503.7|8500.2|8495.2|56
1618997100000|2021-04-21 09:25:00|8502.2|8497.2|8503.7|8498.7|8505.2|8500.2|8499.7|8494.7|58
1618997400000|2021-04-21 09:30:00|8503.2|8498.2|8503.7|8498.7|8508.2|8503.2|8499.2|8494.2|114
1618997700000|2021-04-21 09:35:00|8503.2|8498.2|8489.2|8484.2|8503.2|8498.2|8486.2|8481.2|70
1618998000000|2021-04-21 09:40:00|8490.2|8485.2|8493.2|8488.2|8493.2|8488.2|8474.2|8469.2|125
1618998300000|2021-04-21 09:45:00|8492.2|8487.2|8490.7|8485.7|8492.7|8487.7|8480.7|8475.7|84
1618998600000|2021-04-21 09:50:00|8491.2|8486.2|8487.7|8482.7|8493.2|8488.2|8486.7|8481.7|35
1618998900000|2021-04-21 09:55:00|8487.2|8482.2|8484.7|8479.7|8491.2|8486.2|8482.2|8477.2|85
1618999200000|2021-04-21 10:00:00|8485.2|8480.2|8484.2|8479.2|8485.7|8480.7|8479.2|8474.2|54
1618999500000|2021-04-21 10:05:00|8483.2|8478.2|8488.2|8483.2|8493.2|8488.2|8482.2|8477.2|56
1618999800000|2021-04-21 10:10:00|8488.7|8483.7|8488.7|8483.7|8492.2|8487.2|8483.2|8478.2|63
1619000100000|2021-04-21 10:15:00|8488.2|8483.2|8476.7|8471.7|8500.7|8495.7|8475.7|8470.7|129
1619000400000|2021-04-21 10:20:00|8477.2|8472.2|8475.7|8470.7|8480.7|8475.7|8473.2|8468.2|72
1619000700000|2021-04-21 10:25:00|8475.2|8470.2|8484.7|8479.7|8485.7|8480.7|8474.7|8469.7|50
1619001000000|2021-04-21 10:30:00|8487.2|8482.2|8500.7|8495.7|8501.2|8496.2|8487.2|8482.2|176
1619001300000|2021-04-21 10:35:00|8501.2|8496.2|8509.7|8504.7|8513.2|8508.2|8500.2|8495.2|192
1619001600000|2021-04-21 10:40:00|8510.2|8505.2|8508.2|8503.2|8513.2|8508.2|8505.2|8500.2|37
1619001900000|2021-04-21 10:45:00|8507.7|8502.7|8508.2|8503.2|8513.2|8508.2|8504.7|8499.7|55
1619002200000|2021-04-21 10:50:00|8508.7|8503.7|8506.7|8501.7|8514.7|8509.7|8505.7|8500.7|67
1619002500000|2021-04-21 10:55:00|8506.2|8501.2|8517.7|8512.7|8519.2|8514.2|8506.2|8501.2|66
1619002800000|2021-04-21 11:00:00|8518.2|8513.2|8515.7|8510.7|8521.2|8516.2|8512.2|8507.2|34
1619003100000|2021-04-21 11:05:00|8515.2|8510.2|8510.2|8505.2|8515.7|8510.7|8509.2|8504.2|30
1619003400000|2021-04-21 11:10:00|8510.7|8505.7|8507.7|8502.7|8511.7|8506.7|8504.7|8499.7|55
1619003700000|2021-04-21 11:15:00|8508.2|8503.2|8502.7|8497.7|8509.2|8504.2|8500.2|8495.2|78
1619004000000|2021-04-21 11:20:00|8502.2|8497.2|8500.7|8495.7|8503.7|8498.7|8497.2|8492.2|68
1619004300000|2021-04-21 11:25:00|8501.2|8496.2|8497.7|8492.7|8503.2|8498.2|8497.2|8492.2|47
1619004600000|2021-04-21 11:30:00|8498.2|8493.2|8501.7|8496.7|8501.7|8496.7|8496.2|8491.2|36
1619004900000|2021-04-21 11:35:00|8502.2|8497.2|8494.7|8489.7|8503.2|8498.2|8493.2|8488.2|33
1619005200000|2021-04-21 11:40:00|8495.2|8490.2|8492.2|8487.2|8495.7|8490.7|8490.2|8485.2|45
1619005500000|2021-04-21 11:45:00|8491.7|8486.7|8488.2|8483.2|8493.7|8488.7|8487.2|8482.2|20
1619005800000|2021-04-21 11:50:00|8487.7|8482.7|8488.2|8483.2|8490.2|8485.2|8485.7|8480.7|29
1619006100000|2021-04-21 11:55:00|8488.7|8483.7|8487.7|8482.7|8489.7|8484.7|8484.7|8479.7|57
1619006400000|2021-04-21 12:00:00|8489.2|8484.2|8486.7|8481.7|8489.7|8484.7|8485.7|8480.7|131
1619006700000|2021-04-21 12:05:00|8486.2|8481.2|8478.2|8473.2|8488.7|8483.7|8477.7|8472.7|87
1619007000000|2021-04-21 12:10:00|8477.7|8472.7|8479.7|8474.7|8481.7|8476.7|8475.7|8470.7|54
1619007300000|2021-04-21 12:15:00|8480.2|8475.2|8474.7|8469.7|8483.2|8478.2|8474.7|8469.7|70
1619007600000|2021-04-21 12:20:00|8474.2|8469.2|8466.7|8461.7|8474.2|8469.2|8466.2|8461.2|40
1619007900000|2021-04-21 12:25:00|8466.2|8461.2|8465.7|8460.7|8468.2|8463.2|8465.2|8460.2|50
1619008200000|2021-04-21 12:30:00|8465.2|8460.2|8457.7|8452.7|8465.7|8460.7|8454.7|8449.7|114
1619008500000|2021-04-21 12:35:00|8457.2|8452.2|8449.2|8444.2|8458.7|8453.7|8447.7|8442.7|43
1619008800000|2021-04-21 12:40:00|8448.7|8443.7|8448.7|8443.7|8453.2|8448.2|8446.7|8441.7|62
1619009100000|2021-04-21 12:45:00|8448.2|8443.2|8456.7|8451.7|8458.2|8453.2|8445.7|8440.7|88
1619009400000|2021-04-21 12:50:00|8456.2|8451.2|8446.7|8441.7|8456.7|8451.7|8444.2|8439.2|121
1619009700000|2021-04-21 12:55:00|8446.2|8441.2|8437.7|8432.7|8447.2|8442.2|8437.7|8432.7|171
1619010000000|2021-04-21 13:00:00|8437.2|8432.2|8439.7|8434.7|8442.2|8437.2|8437.2|8432.2|69
1619010300000|2021-04-21 13:05:00|8440.7|8435.7|8446.2|8441.2|8446.7|8441.7|8435.7|8430.7|121
1619010600000|2021-04-21 13:10:00|8446.7|8441.7|8437.7|8432.7|8446.7|8441.7|8436.7|8431.7|77
1619010900000|2021-04-21 13:15:00|8438.2|8433.2|8435.2|8430.2|8441.2|8436.2|8433.2|8428.2|67
1619011200000|2021-04-21 13:20:00|8434.7|8429.7|8431.2|8426.2|8438.7|8433.7|8429.2|8424.2|81
1619011500000|2021-04-21 13:25:00|8430.7|8425.7|8437.7|8432.7|8437.7|8432.7|8428.7|8423.7|63
1619011800000|2021-04-21 13:30:00|8437.2|8432.2|8447.2|8442.2|8450.7|8445.7|8434.7|8429.7|232
1619012100000|2021-04-21 13:35:00|8447.7|8442.7|8458.7|8453.7|8458.7|8453.7|8446.2|8441.2|120
1619012400000|2021-04-21 13:40:00|8458.2|8453.2|8468.2|8463.2|8469.7|8464.7|8453.7|8448.7|119
1619012700000|2021-04-21 13:45:00|8467.7|8462.7|8483.2|8478.2|8483.7|8478.7|8465.2|8460.2|186
1619013000000|2021-04-21 13:50:00|8483.7|8478.7|8489.7|8484.7|8490.7|8485.7|8481.2|8476.2|272
1619013300000|2021-04-21 13:55:00|8489.2|8484.2|8490.7|8485.7|8494.2|8489.2|8485.2|8480.2|121
1619013600000|2021-04-21 14:00:00|8490.2|8485.2|8497.2|8492.2|8508.7|8503.7|8490.2|8485.2|208
1619013900000|2021-04-21 14:05:00|8496.7|8491.7|8506.7|8501.7|8510.2|8505.2|8496.7|8491.7|127
1619014200000|2021-04-21 14:10:00|8506.5|8501.5|8521|8516|8524.5|8519.5|8506.5|8501.5|208
1619014500000|2021-04-21 14:15:00|8521.5|8516.5|8528|8523|8528.5|8523.5|8513.5|8508.5|198
1619014800000|2021-04-21 14:20:00|8528.5|8523.5|8532|8527|8535|8530|8527.5|8522.5|115
1619015100000|2021-04-21 14:25:00|8533|8528|8526.5|8521.5|8538|8533|8524.5|8519.5|213
1619015400000|2021-04-21 14:30:00|8526|8521|8524.5|8519.5|8529.5|8524.5|8522.5|8517.5|188
1619015700000|2021-04-21 14:35:00|8525|8520|8523|8518|8529.5|8524.5|8522|8517|111
1619016000000|2021-04-21 14:40:00|8523.5|8518.5|8528.5|8523.5|8529.5|8524.5|8523.5|8518.5|98
1619016300000|2021-04-21 14:45:00|8529.5|8524.5|8534|8529|8538.5|8533.5|8527.5|8522.5|123
1619016600000|2021-04-21 14:50:00|8534.5|8529.5|8535|8530|8541|8536|8534.5|8529.5|170
1619016900000|2021-04-21 14:55:00|8534.5|8529.5|8537|8532|8538|8533|8534.5|8529.5|99
1619017200000|2021-04-21 15:00:00|8537.5|8532.5|8548.5|8543.5|8551|8546|8534.5|8529.5|149
1619017500000|2021-04-21 15:05:00|8549|8544|8547|8542|8555.5|8550.5|8544|8539|191
1619017800000|2021-04-21 15:10:00|8546.5|8541.5|8541.5|8536.5|8549|8544|8541.5|8536.5|99
1619018100000|2021-04-21 15:15:00|8542|8537|8542.5|8537.5|8544|8539|8538.5|8533.5|596
1619018400000|2021-04-21 15:20:00|8542|8537|8532.5|8527.5|8542.5|8537.5|8529.5|8524.5|295
1619018700000|2021-04-21 15:25:00|8533|8528|8535|8530|8537|8532|8528|8523|319
1619019000000|2021-04-21 15:30:00|8536|8529|8525|8518|8537|8530|8525|8518|387
1619019300000|2021-04-21 15:35:00|8524|8517|8530|8524|8531|8525|8523|8517|232
1619019600000|2021-04-21 15:40:00|8529|8523|8532|8526|8533|8526|8529|8523|51
1619019900000|2021-04-21 15:45:00|8534|8528|8535|8528|8538|8532|8534|8527|85
1619020200000|2021-04-21 15:50:00|8536|8529|8539|8533|8540|8533|8533|8527|35
1619020500000|2021-04-21 15:55:00|8540|8534|8542|8536|8543|8537|8539|8534|31
1619020800000|2021-04-21 16:00:00|8543|8535|8543|8536|8543|8537|8539|8533|27
1619021100000|2021-04-21 16:05:00|8542|8535|8542|8536|8543|8537|8540|8533|4
1619021400000|2021-04-21 16:10:00|8541|8535|8544|8538|8545|8538|8541|8534|1
1619021700000|2021-04-21 16:15:00|8545|8539|8547|8540|8548|8541|8545|8538|17
1619022000000|2021-04-21 16:20:00|8546|8539|8543|8537|8547|8541|8543|8537|10
1619022300000|2021-04-21 16:25:00|8544|8538|8541|8535|8544|8538|8541|8535|17
1619022600000|2021-04-21 16:30:00|8542|8536|8543|8537|8544|8538|8542|8535|15
1619022900000|2021-04-21 16:35:00|8544|8536|8543|8536|8544|8536|8543|8536|10
1619023200000|2021-04-21 16:40:00|8542|8535|8539|8533|8543|8536|8539|8533|39
1619023500000|2021-04-21 16:45:00|8540|8534|8538|8532|8540|8534|8538|8532|33
1619023800000|2021-04-21 16:50:00|8539|8533|8540|8533|8541|8535|8539|8533|13
1619024100000|2021-04-21 16:55:00|8539|8534|8540|8533|8540|8534|8537|8530|37
1619024400000|2021-04-21 17:00:00|8539|8532|8541|8535|8541|8535|8539|8532|13
1619024700000|2021-04-21 17:05:00|8540|8534|8540|8534|8541|8534|8536|8529|24
1619025000000|2021-04-21 17:10:00|8539|8533|8540|8534|8543|8536|8538|8531|23
1619025300000|2021-04-21 17:15:00|8541|8533|8540|8534|8543|8536|8540|8533|17
1619025600000|2021-04-21 17:20:00|8541|8533|8544|8537|8545|8539|8539|8533|19
1619025900000|2021-04-21 17:25:00|8543|8538|8544|8538|8545|8538|8543|8538|10
1619026200000|2021-04-21 17:30:00|8543|8536|8543|8536|8545|8538|8542|8536|28
1619026500000|2021-04-21 17:35:00|8544|8537|8546|8539|8546|8539|8543|8535|14
1619026800000|2021-04-21 17:40:00|8547|8540|8547|8540|8548|8541|8546|8540|11
1619027100000|2021-04-21 17:45:00|8546|8539|8544|8538|8546|8540|8544|8538|17
1619027400000|2021-04-21 17:50:00|8545|8539|8546|8539|8547|8541|8545|8539|14
1619027700000|2021-04-21 17:55:00|8547|8540|8552.4|8540.4|8552.4|8544|8546|8538|28
1619028000000|2021-04-21 18:00:00|8552.5|8540.5|8554.6|8542.6|8554.9|8542.9|8552.5|8540.5|0
1619028300000|2021-04-21 18:05:00|8554.7|8542.7|8553.4|8541.4|8554.8|8542.8|8553.4|8541.4|0
1619028600000|2021-04-21 18:10:00|8553.3|8541.3|8554.1|8542.1|8554.2|8542.2|8551.5|8539.5|0
1619028900000|2021-04-21 18:15:00|8554|8542|8553.8|8541.8|8554.2|8542.2|8553.8|8541.8|0
1619029200000|2021-04-21 18:20:00|8553.9|8541.9|8551.5|8539.5|8553.9|8541.9|8551.4|8539.4|0
1619029500000|2021-04-21 18:25:00|8551.4|8539.4|8551.7|8539.7|8553.8|8541.8|8551.3|8539.3|0
1619029800000|2021-04-21 18:30:00|8551.6|8539.6|8554|8542|8554|8542|8551.6|8539.6|0
1619030100000|2021-04-21 18:35:00|8553.9|8541.9|8553.9|8541.9|8554.1|8542.1|8553.8|8541.8|0
1619030400000|2021-04-21 18:40:00|8553.8|8541.8|8551.3|8539.3|8554|8542|8551.3|8539.3|0
1619030700000|2021-04-21 18:45:00|8551.4|8539.4|8551.5|8539.5|8553.4|8541.4|8551.2|8539.2|0
1619031000000|2021-04-21 18:50:00|8551.4|8539.4|8555.5|8543.5|8555.5|8543.5|8551.4|8539.4|0
1619031300000|2021-04-21 18:55:00|8555.4|8543.4|8555.4|8543.4|8555.5|8543.5|8553.3|8541.3|0
1619031600000|2021-04-21 19:00:00|8555.3|8543.3|8555.4|8543.4|8557.5|8545.5|8553.2|8541.2|0
1619031900000|2021-04-21 19:05:00|8555.3|8543.3|8555.3|8543.3|8557.3|8545.3|8553.3|8541.3|0
1619032200000|2021-04-21 19:10:00|8555.2|8543.2|8557.8|8545.8|8559.8|8547.8|8555.2|8543.2|0
1619032500000|2021-04-21 19:15:00|8557.7|8545.7|8559.7|8547.7|8559.7|8547.7|8555.5|8543.5|0
1619032800000|2021-04-21 19:20:00|8559.8|8547.8|8559.8|8547.8|8559.8|8547.8|8557.7|8545.7|0
1619033100000|2021-04-21 19:25:00|8559.7|8547.7|8559.6|8547.6|8559.8|8547.8|8559.6|8547.6|0
1619033400000|2021-04-21 19:30:00|8559.7|8547.7|8566.8|8554.8|8566.8|8554.8|8559.7|8547.7|0
1619033700000|2021-04-21 19:35:00|8566.7|8554.7|8566.3|8554.3|8567.1|8555.1|8564.5|8552.5|0
1619034000000|2021-04-21 19:40:00|8566.4|8554.4|8570.3|8558.3|8570.4|8558.4|8566.2|8554.2|0
1619034300000|2021-04-21 19:45:00|8570.4|8558.4|8572.5|8560.5|8574.6|8562.6|8570.2|8558.2|0
1619034600000|2021-04-21 19:50:00|8572.6|8560.6|8570.9|8558.9|8574.8|8562.8|8566|8554|0
1619034900000|2021-04-21 19:55:00|8570.8|8558.8|8574.7|8562.7|8574.7|8562.7|8568.5|8556.5|0
1619035200000|2021-04-21 20:00:00|8574.6|8562.6|8563.8|8551.8|8574.6|8562.6|8562.3|8550.3|0
1619035500000|2021-04-21 20:05:00|8563.7|8551.7|8561.4|8549.4|8565.1|8553.1|8561|8549|0
1619035800000|2021-04-21 20:10:00|8561|8549|8561.6|8549.6|8562.8|8550.8|8560.5|8548.5|0
1619036100000|2021-04-21 20:15:00|8561.4|8549.4|8560.8|8548.8|8561.8|8549.8|8560.6|8548.6|0
1619036400000|2021-04-21 20:20:00|8561|8549|8561.4|8549.4|8561.4|8549.4|8561|8549|0
1619036700000|2021-04-21 20:25:00|8561.1|8549.1|8561.1|8549.1|8561.5|8549.5|8561.1|8549.1|0
1619037000000|2021-04-21 20:30:00|8561|8549|8559.9|8547.9|8562.7|8550.7|8558.8|8546.8|0
1619037300000|2021-04-21 20:35:00|8560.3|8548.3|8559.9|8547.9|8561.2|8549.2|8559.9|8547.9|0
1619037600000|2021-04-21 20:40:00|8560.3|8548.3|8560.3|8548.3|8560.8|8548.8|8559.9|8547.9|0
1619037900000|2021-04-21 20:45:00|8559.9|8547.9|8558.4|8546.4|8560.8|8548.8|8557.6|8545.6|0
1619038200000|2021-04-21 20:50:00|8558|8546|8559.9|8547.9|8560.3|8548.3|8558|8546|0
1619038500000|2021-04-21 20:55:00|8559.5|8547.5|8558.6|8546.6|8560.3|8548.3|8558|8546|0
1619038800000|2021-04-21 21:00:00|8558.8|8546.8|8559.5|8547.5|8559.5|8547.5|8558.8|8546.8|0
1619039100000|2021-04-21 21:05:00|8559.3|8547.3|8559.3|8547.3|8559.3|8547.3|8558.6|8546.6|0
1619039400000|2021-04-21 21:10:00|8558.6|8546.6|8559.3|8547.3|8559.3|8547.3|8558.6|8546.6|0
1619039700000|2021-04-21 21:15:00|8559.5|8547.5|8559.9|8547.9|8559.9|8547.9|8559.3|8547.3|0
1619040000000|2021-04-21 21:20:00|8559.5|8547.5|8559.1|8547.1|8560.1|8548.1|8559.1|8547.1|0
1619040300000|2021-04-21 21:25:00|8559.5|8547.5|8558.1|8546.1|8559.5|8547.5|8557.7|8545.7|0
1619040600000|2021-04-21 21:30:00|8558|8546|8557.8|8545.8|8558|8546|8557.8|8545.8|0
1619040900000|2021-04-21 21:35:00|8558.6|8546.6|8558.4|8546.4|8558.6|8546.6|8558|8546|0
1619041200000|2021-04-21 21:40:00|8558.2|8546.2|8558.4|8546.4|8558.4|8546.4|8558.2|8546.2|0
1619042100000|2021-04-21 21:55:00|8558.6|8546.6|8558.6|8546.6|8559.4|8547.4|8558.2|8546.2|0
1619042400000|2021-04-21 22:00:00|8558.8|8546.8|8561.2|8549.2|8561.6|8549.6|8558.6|8546.6|0
1619042700000|2021-04-21 22:05:00|8561.1|8549.1|8559.9|8547.9|8561.2|8549.2|8559|8547|0
1619043000000|2021-04-21 22:10:00|8560.3|8548.3|8559.8|8547.8|8560.6|8548.6|8559.8|8547.8|0
1619043300000|2021-04-21 22:15:00|8559.7|8547.7|8559.3|8547.3|8560.2|8548.2|8559.3|8547.3|0
1619043600000|2021-04-21 22:20:00|8559.4|8547.4|8558.9|8546.9|8559.8|8547.8|8558.3|8546.3|0
1619043900000|2021-04-21 22:25:00|8559.3|8547.3|8558.1|8546.1|8559.6|8547.6|8558.1|8546.1|0
1619044200000|2021-04-21 22:30:00|8558|8546|8558.1|8546.1|8558.1|8546.1|8557.2|8545.2|0
1619044500000|2021-04-21 22:35:00|8558|8546|8556.4|8544.4|8558.1|8546.1|8555.9|8543.9|0
1619044800000|2021-04-21 22:40:00|8556.3|8544.3|8554.9|8542.9|8556.3|8544.3|8554.4|8542.4|0
1619045100000|2021-04-21 22:45:00|8555.5|8543.5|8554.5|8542.5|8555.9|8543.9|8554.4|8542.4|0
1619045400000|2021-04-21 22:50:00|8554.6|8542.6|8555|8543|8555.6|8543.6|8554.1|8542.1|0
1619045700000|2021-04-21 22:55:00|8554.9|8542.9|8556|8544|8556.5|8544.5|8554.5|8542.5|0
1619046000000|2021-04-21 23:00:00|8556.1|8544.1|8555.6|8543.6|8556.5|8544.5|8555.6|8543.6|0
1619046300000|2021-04-21 23:05:00|8555.8|8543.8|8556.1|8544.1|8556.5|8544.5|8554.7|8542.7|0
1619046600000|2021-04-21 23:10:00|8556.2|8544.2|8557.9|8545.9|8558.3|8546.3|8556.2|8544.2|0
1619046900000|2021-04-21 23:15:00|8557.8|8545.8|8557.9|8545.9|8559.3|8547.3|8557.4|8545.4|0
1619047200000|2021-04-21 23:20:00|8557.8|8545.8|8557|8545|8558.3|8546.3|8557|8545|0
1619047500000|2021-04-21 23:25:00|8556.6|8544.6|8555.7|8543.7|8557|8545|8554.7|8542.7|0
1619047800000|2021-04-21 23:30:00|8555.8|8543.8|8556.1|8544.1|8556.1|8544.1|8554.7|8542.7|0
1619048100000|2021-04-21 23:35:00|8555.7|8543.7|8555.1|8543.1|8555.7|8543.7|8554.7|8542.7|0
1619048400000|2021-04-21 23:40:00|8555|8543|8553.8|8541.8|8555|8543|8552.9|8540.9|0
1619048700000|2021-04-21 23:45:00|8554.2|8542.2|8553.8|8541.8|8554.7|8542.7|8553.8|8541.8|0
1619049000000|2021-04-21 23:50:00|8554.2|8542.2|8554.7|8542.7|8556.1|8544.1|8554.2|8542.2|0
1619049300000|2021-04-21 23:55:00|8554.9|8542.9|8554.2|8542.2|8555.1|8543.1|8553.8|8541.8|0
1619049600000|2021-04-22 00:00:00|8553.8|8541.8|8553.4|8541.4|8555.1|8543.1|8552.9|8540.9|0
1619049900000|2021-04-22 00:05:00|8553.3|8541.3|8553.4|8541.4|8555.1|8543.1|8551.5|8539.5|0
1619050200000|2021-04-22 00:10:00|8553.3|8541.3|8553.4|8541.4|8554.2|8542.2|8552.5|8540.5|0
1619050500000|2021-04-22 00:15:00|8553.8|8541.8|8556.5|8544.5|8558.6|8546.6|8553.4|8541.4|0
1619050800000|2021-04-22 00:20:00|8556.6|8544.6|8562.7|8550.7|8562.7|8550.7|8556.5|8544.5|0
1619051100000|2021-04-22 00:25:00|8561.9|8549.9|8562.7|8550.7|8562.7|8550.7|8560.7|8548.7|0
1619051400000|2021-04-22 00:30:00|8563.5|8551.5|8560.6|8548.6|8564.8|8552.8|8560.6|8548.6|0
1619051700000|2021-04-22 00:35:00|8560.7|8548.7|8562.7|8550.7|8564.8|8552.8|8560.7|8548.7|0
1619052000000|2021-04-22 00:40:00|8562.6|8550.6|8562.7|8550.7|8562.7|8550.7|8562.6|8550.6|0
1619052300000|2021-04-22 00:45:00|8562.6|8550.6|8566.9|8554.9|8569|8557|8562.6|8550.6|0
1619052600000|2021-04-22 00:50:00|8566.8|8554.8|8564.8|8552.8|8566.9|8554.9|8564.7|8552.7|0
1619052900000|2021-04-22 00:55:00|8564.7|8552.7|8566.8|8554.8|8566.8|8554.8|8564.7|8552.7|0
1619053200000|2021-04-22 01:00:00|8566|8554|8562.7|8550.7|8566.8|8554.8|8562.6|8550.6|0
1619053500000|2021-04-22 01:05:00|8563.5|8551.5|8571.1|8559.1|8571.1|8559.1|8563.5|8551.5|0
1619053800000|2021-04-22 01:10:00|8571.2|8559.2|8573.1|8561.1|8575.3|8563.3|8571.1|8559.1|0
1619054100000|2021-04-22 01:15:00|8573.2|8561.2|8562.2|8550.2|8573.2|8561.2|8562.2|8550.2|0
1619054400000|2021-04-22 01:20:00|8562.6|8550.6|8566.3|8554.3|8568.4|8556.4|8562.2|8550.2|0
1619054700000|2021-04-22 01:25:00|8566.7|8554.7|8568.4|8556.4|8568.4|8556.4|8564.2|8552.2|0
1619055000000|2021-04-22 01:30:00|8569.2|8557.2|8568.4|8556.4|8570.5|8558.5|8566.3|8554.3|0
1619055300000|2021-04-22 01:35:00|8568|8556|8568.4|8556.4|8570.5|8558.5|8566.3|8554.3|0
1619055600000|2021-04-22 01:40:00|8569.1|8557.1|8572.3|8560.3|8572.3|8560.3|8566.2|8554.2|0
1619055900000|2021-04-22 01:45:00|8571.5|8559.5|8574.4|8562.4|8574.4|8562.4|8570.2|8558.2|0
1619056200000|2021-04-22 01:50:00|8573.6|8561.6|8570.2|8558.2|8574.4|8562.4|8570.1|8558.1|0
1619056500000|2021-04-22 01:55:00|8569.4|8557.4|8568.1|8556.1|8570.2|8558.2|8563.9|8551.9|0
1619056800000|2021-04-22 02:00:00|8567.4|8555.4|8566.2|8554.2|8570.3|8558.3|8566.1|8554.1|0
1619057100000|2021-04-22 02:05:00|8566.3|8554.3|8570.3|8558.3|8570.4|8558.4|8566.3|8554.3|0
1619057400000|2021-04-22 02:10:00|8569.6|8557.6|8574.5|8562.5|8576.6|8564.6|8568.3|8556.3|0
1619057700000|2021-04-22 02:15:00|8574.4|8562.4|8576.5|8564.5|8576.6|8564.6|8572.4|8560.4|0
1619058000000|2021-04-22 02:20:00|8576.6|8564.6|8576.6|8564.6|8576.6|8564.6|8576.5|8564.5|0
1619058300000|2021-04-22 02:25:00|8576.5|8564.5|8577.3|8565.3|8578.6|8566.6|8575.1|8563.1|0
1619058600000|2021-04-22 02:30:00|8578.1|8566.1|8577.6|8565.6|8581.8|8569.8|8577.5|8565.5|0
1619058900000|2021-04-22 02:35:00|8577.5|8565.5|8573.4|8561.4|8577.5|8565.5|8573.3|8561.3|0
1619059200000|2021-04-22 02:40:00|8573.3|8561.3|8573.4|8561.4|8575.5|8563.5|8573.3|8561.3|0
1619059500000|2021-04-22 02:45:00|8573.8|8561.8|8575.4|8563.4|8575.5|8563.5|8573.3|8561.3|0
1619059800000|2021-04-22 02:50:00|8575.5|8563.5|8573.4|8561.4|8575.5|8563.5|8573.3|8561.3|0
1619060100000|2021-04-22 02:55:00|8573.3|8561.3|8575.4|8563.4|8575.4|8563.4|8573.3|8561.3|0
1619060400000|2021-04-22 03:00:00|8575.5|8563.5|8577.5|8565.5|8577.5|8565.5|8575.5|8563.5|0
1619060700000|2021-04-22 03:05:00|8576.7|8564.7|8577.6|8565.6|8577.6|8565.6|8575.5|8563.5|0
1619061000000|2021-04-22 03:10:00|8576.8|8564.8|8575.5|8563.5|8576.8|8564.8|8575.5|8563.5|0
1619061300000|2021-04-22 03:15:00|8575.9|8563.9|8577.7|8565.7|8577.7|8565.7|8575.5|8563.5|0
1619061600000|2021-04-22 03:20:00|8577.6|8565.6|8573.6|8561.6|8577.6|8565.6|8573.5|8561.5|0
1619061900000|2021-04-22 03:25:00|8573.5|8561.5|8573.5|8561.5|8573.6|8561.6|8573.5|8561.5|0
1619062200000|2021-04-22 03:30:00|8572.7|8560.7|8571.4|8559.4|8572.7|8560.7|8569.3|8557.3|0
1619062500000|2021-04-22 03:35:00|8571.3|8559.3|8573.4|8561.4|8573.5|8561.5|8571.3|8559.3|0
1619062800000|2021-04-22 03:40:00|8572.6|8560.6|8571.4|8559.4|8573.5|8561.5|8571.3|8559.3|0
1619063100000|2021-04-22 03:45:00|8571.3|8559.3|8571.4|8559.4|8572.4|8560.4|8571.3|8559.3|0
1619063400000|2021-04-22 03:50:00|8571.7|8559.7|8573.4|8561.4|8573.5|8561.5|8571.4|8559.4|0
1619063700000|2021-04-22 03:55:00|8571.4|8559.4|8573.4|8561.4|8573.5|8561.5|8571.4|8559.4|0
1619064000000|2021-04-22 04:00:00|8573.5|8561.5|8573.5|8561.5|8575.5|8563.5|8573.4|8561.4|0
1619064300000|2021-04-22 04:05:00|8573.4|8561.4|8573.4|8561.4|8573.5|8561.5|8571.4|8559.4|0
1619064600000|2021-04-22 04:10:00|8572.6|8560.6|8571.3|8559.3|8573.4|8561.4|8571.3|8559.3|0
1619064900000|2021-04-22 04:15:00|8571.4|8559.4|8571.3|8559.3|8571.4|8559.4|8571.3|8559.3|0
1619065200000|2021-04-22 04:20:00|8571.4|8559.4|8573.4|8561.4|8573.5|8561.5|8571.3|8559.3|0
1619065500000|2021-04-22 04:25:00|8573|8561|8571.4|8559.4|8573.5|8561.5|8571.4|8559.4|0
1619065800000|2021-04-22 04:30:00|8571.8|8559.8|8569.4|8557.4|8573.5|8561.5|8569.4|8557.4|0
1619066100000|2021-04-22 04:35:00|8569.7|8557.7|8567.3|8555.3|8571.4|8559.4|8567.2|8555.2|0
1619066400000|2021-04-22 04:40:00|8567.2|8555.2|8571.5|8559.5|8571.5|8559.5|8567.2|8555.2|0
1619066700000|2021-04-22 04:45:00|8572.3|8560.3|8571.5|8559.5|8573.6|8561.6|8571.5|8559.5|0
1619067000000|2021-04-22 04:50:00|8573.5|8561.5|8573.6|8561.6|8575.7|8563.7|8573.5|8561.5|0
1619067300000|2021-04-22 04:55:00|8574|8562|8575.7|8563.7|8577.8|8565.8|8573.6|8561.6|0
1619067600000|2021-04-22 05:00:00|8575.6|8563.6|8573.5|8561.5|8575.7|8563.7|8571.4|8559.4|0
1619067900000|2021-04-22 05:05:00|8573.4|8561.4|8571.6|8559.6|8573.6|8561.6|8571.4|8559.4|0
1619068200000|2021-04-22 05:10:00|8571.5|8559.5|8569.5|8557.5|8571.6|8559.6|8569.4|8557.4|0
1619068500000|2021-04-22 05:15:00|8569.4|8557.4|8573.7|8561.7|8573.7|8561.7|8569.4|8557.4|0
1619068800000|2021-04-22 05:20:00|8573.6|8561.6|8571.6|8559.6|8573.7|8561.7|8571.6|8559.6|0
1619069100000|2021-04-22 05:25:00|8572|8560|8573.7|8561.7|8573.7|8561.7|8571.5|8559.5|0
1619069400000|2021-04-22 05:30:00|8573.6|8561.6|8571.6|8559.6|8573.7|8561.7|8571.6|8559.6|0
1619069700000|2021-04-22 05:35:00|8571.5|8559.5|8571.6|8559.6|8571.6|8559.6|8569.5|8557.5|0
1619070000000|2021-04-22 05:40:00|8571.7|8559.7|8571.7|8559.7|8571.7|8559.7|8571.6|8559.6|0
1619070300000|2021-04-22 05:45:00|8571.6|8559.6|8573.7|8561.7|8573.7|8561.7|8571.5|8559.5|0
1619070600000|2021-04-22 05:50:00|8573.6|8561.6|8575.8|8563.8|8577.9|8565.9|8573.6|8561.6|0
1619070900000|2021-04-22 05:55:00|8575.9|8563.9|8575.9|8563.9|8577.9|8565.9|8573.8|8561.8|0
1619071200000|2021-04-22 06:00:00|8576.3|8564.3|8575|8570|8576.5|8570|8565|8560|57
1619071500000|2021-04-22 06:05:00|8573.5|8568.5|8567|8562|8573.5|8568.5|8567|8562|43
1619071800000|2021-04-22 06:10:00|8566|8561|8560|8555|8566.5|8561.5|8559.5|8554.5|16
1619072100000|2021-04-22 06:15:00|8560.5|8555.5|8563|8558|8564.5|8559.5|8557|8552|13
1619072400000|2021-04-22 06:20:00|8563.5|8558.5|8563.5|8558.5|8569|8564|8562.5|8557.5|17
1619072700000|2021-04-22 06:25:00|8563|8558|8567|8562|8567|8562|8561.5|8556.5|2
1619073000000|2021-04-22 06:30:00|8567.5|8562.5|8566|8561|8568|8563|8565.5|8560.5|3
1619073300000|2021-04-22 06:35:00|8565.5|8560.5|8559.5|8554.5|8566|8561|8559.5|8554.5|7
1619073600000|2021-04-22 06:40:00|8559|8554|8555.5|8550.5|8559|8554|8552.5|8547.5|13
1619073900000|2021-04-22 06:45:00|8556|8551|8553.5|8548.5|8557|8552|8553|8548|6
1619074200000|2021-04-22 06:50:00|8554|8549|8554|8549|8556|8551|8553|8548|6
1619074500000|2021-04-22 06:55:00|8553.5|8548.5|8548|8543|8556|8551|8545|8540|65
1619074800000|2021-04-22 07:00:00|8552.5|8547.5|8534|8529|8553.5|8548.5|8529.5|8524.5|625
1619075100000|2021-04-22 07:05:00|8533.5|8528.5|8532|8527|8542|8537|8528|8523|400
1619075400000|2021-04-22 07:10:00|8532.5|8527.5|8544|8539|8546.5|8541.5|8532.5|8527.5|130
1619075700000|2021-04-22 07:15:00|8544.5|8539.5|8556|8551|8559|8554|8544.5|8539.5|194
1619076000000|2021-04-22 07:20:00|8556.5|8551.5|8563|8558|8563|8558|8550|8545|91
1619076300000|2021-04-22 07:25:00|8563.5|8558.5|8566.5|8561.5|8568.5|8563.5|8560.5|8555.5|95
1619076600000|2021-04-22 07:30:00|8567|8562|8551|8546|8572|8567|8550|8545|128
1619076900000|2021-04-22 07:35:00|8551.5|8546.5|8553|8548|8558.5|8553.5|8547|8542|88
1619077200000|2021-04-22 07:40:00|8553.8|8548.8|8542.3|8537.3|8553.8|8548.8|8538.3|8533.3|100
1619077500000|2021-04-22 07:45:00|8541.8|8536.8|8548.3|8543.3|8548.3|8543.3|8539.3|8534.3|44
1619077800000|2021-04-22 07:50:00|8548.8|8543.8|8559.3|8554.3|8562.3|8557.3|8548.8|8543.8|101
1619078100000|2021-04-22 07:55:00|8559.8|8554.8|8564.3|8559.3|8569.8|8564.8|8559.3|8554.3|120
1619078400000|2021-04-22 08:00:00|8564.8|8559.8|8575.3|8570.3|8576.3|8571.3|8563.3|8558.3|110
1619078700000|2021-04-22 08:05:00|8574.8|8569.8|8588.3|8583.3|8589.8|8584.8|8573.3|8568.3|109
1619079000000|2021-04-22 08:10:00|8589.3|8584.3|8592.3|8587.3|8596.8|8591.8|8586.8|8581.8|86
1619079300000|2021-04-22 08:15:00|8591.8|8586.8|8583.3|8578.3|8591.8|8586.8|8581.3|8576.3|87
1619079600000|2021-04-22 08:20:00|8583.8|8578.8|8590.3|8585.3|8590.8|8585.8|8580.8|8575.8|70
1619079900000|2021-04-22 08:25:00|8590.8|8585.8|8592.3|8587.3|8592.3|8587.3|8585.3|8580.3|47
1619080200000|2021-04-22 08:30:00|8591.8|8586.8|8595.8|8590.8|8596.8|8591.8|8589.3|8584.3|108
1619080500000|2021-04-22 08:35:00|8596.3|8591.3|8608.8|8603.8|8608.8|8603.8|8596.3|8591.3|139
1619080800000|2021-04-22 08:40:00|8607.3|8602.3|8604.3|8599.3|8611.8|8606.8|8601.8|8596.8|104
1619081100000|2021-04-22 08:45:00|8603.8|8598.8|8598.3|8593.3|8606.3|8601.3|8596.3|8591.3|64
1619081400000|2021-04-22 08:50:00|8597.8|8592.8|8592.3|8587.3|8598.3|8593.3|8591.3|8586.3|61
1619081700000|2021-04-22 08:55:00|8591.8|8586.8|8590.3|8585.3|8594.3|8589.3|8587.8|8582.8|74
1619082000000|2021-04-22 09:00:00|8590.8|8585.8|8588.8|8583.8|8596.8|8591.8|8588.3|8583.3|55
1619082300000|2021-04-22 09:05:00|8589.3|8584.3|8584.3|8579.3|8592.3|8587.3|8582.8|8577.8|66
1619082600000|2021-04-22 09:10:00|8583.8|8578.8|8590.3|8585.3|8591.8|8586.8|8581.3|8576.3|59
1619082900000|2021-04-22 09:15:00|8589.8|8584.8|8588.8|8583.8|8593.8|8588.8|8586.8|8581.8|49
1619083200000|2021-04-22 09:20:00|8589.3|8584.3|8598.3|8593.3|8599.8|8594.8|8588.3|8583.3|95
1619083500000|2021-04-22 09:25:00|8598.8|8593.8|8608.8|8603.8|8608.8|8603.8|8598.8|8593.8|138
1619083800000|2021-04-22 09:30:00|8608.3|8603.3|8615.8|8610.8|8615.8|8610.8|8607.3|8602.3|114
1619084100000|2021-04-22 09:35:00|8614.3|8609.3|8606.3|8601.3|8615.3|8610.3|8605.3|8600.3|60
1619084400000|2021-04-22 09:40:00|8606.8|8601.8|8606.3|8601.3|8609.3|8604.3|8604.3|8599.3|28
1619084700000|2021-04-22 09:45:00|8606.8|8601.8|8608.3|8603.3|8611.8|8606.8|8606.3|8601.3|42
1619085000000|2021-04-22 09:50:00|8607.8|8602.8|8610.3|8605.3|8614.8|8609.8|8606.8|8601.8|52
1619085300000|2021-04-22 09:55:00|8610.8|8605.8|8616.3|8611.3|8616.8|8611.8|8608.8|8603.8|35
1619085600000|2021-04-22 10:00:00|8615.8|8610.8|8609.8|8604.8|8617.3|8612.3|8609.8|8604.8|46
1619085900000|2021-04-22 10:05:00|8609.3|8604.3|8615.3|8610.3|8615.8|8610.8|8609.3|8604.3|44
1619086200000|2021-04-22 10:10:00|8614.8|8609.8|8618.3|8613.3|8622.3|8617.3|8614.8|8609.8|72
1619086500000|2021-04-22 10:15:00|8617.8|8612.8|8615.8|8610.8|8620.8|8615.8|8615.3|8610.3|34
1619086800000|2021-04-22 10:20:00|8616.3|8611.3|8612.8|8607.8|8621.3|8616.3|8612.8|8607.8|52
1619087100000|2021-04-22 10:25:00|8613.3|8608.3|8613.3|8608.3|8615.8|8610.8|8612.8|8607.8|45
1619087400000|2021-04-22 10:30:00|8612.8|8607.8|8611.3|8606.3|8613.8|8608.8|8606.8|8601.8|59
1619087700000|2021-04-22 10:35:00|8610.8|8605.8|8607.3|8602.3|8611.3|8606.3|8607.3|8602.3|19
1619088000000|2021-04-22 10:40:00|8606.8|8601.8|8607.8|8602.8|8610.3|8605.3|8605.3|8600.3|29
1619088300000|2021-04-22 10:45:00|8607.3|8602.3|8603.3|8598.3|8608.8|8603.8|8602.8|8597.8|43
1619088600000|2021-04-22 10:50:00|8602.8|8597.8|8598.3|8593.3|8603.3|8598.3|8597.3|8592.3|59
1619088900000|2021-04-22 10:55:00|8597.8|8592.8|8599.8|8594.8|8599.8|8594.8|8590.8|8585.8|81
1619089200000|2021-04-22 11:00:00|8600.3|8595.3|8600.8|8595.8|8603.8|8598.8|8597.3|8592.3|50
1619089500000|2021-04-22 11:05:00|8600.3|8595.3|8600.3|8595.3|8603.3|8598.3|8595.8|8590.8|64
1619089800000|2021-04-22 11:10:00|8599.8|8594.8|8606.8|8601.8|8606.8|8601.8|8599.8|8594.8|45
1619090100000|2021-04-22 11:15:00|8606.3|8601.3|8609.3|8604.3|8611.3|8606.3|8605.3|8600.3|30
1619090400000|2021-04-22 11:20:00|8609.8|8604.8|8615.3|8610.3|8615.3|8610.3|8609.3|8604.3|49
1619090700000|2021-04-22 11:25:00|8615.8|8610.8|8613.3|8608.3|8616.8|8611.8|8612.8|8607.8|46
1619091000000|2021-04-22 11:30:00|8612.8|8607.8|8605.3|8600.3|8612.8|8607.8|8604.3|8599.3|23
1619091300000|2021-04-22 11:35:00|8605.8|8600.8|8604.8|8599.8|8606.8|8601.8|8602.8|8597.8|36
1619091600000|2021-04-22 11:40:00|8603.6|8598.6|8602.6|8597.6|8605.1|8600.1|8601.1|8596.1|53
1619091900000|2021-04-22 11:45:00|8602.1|8597.1|8602.6|8597.6|8606.6|8601.6|8600.1|8595.1|87
1619092200000|2021-04-22 11:50:00|8602.1|8597.1|8606.1|8601.1|8606.6|8601.6|8601.1|8596.1|30
1619092500000|2021-04-22 11:55:00|8606.6|8601.6|8609.1|8604.1|8610.1|8605.1|8603.6|8598.6|22
1619092800000|2021-04-22 12:00:00|8608.6|8603.6|8610.6|8605.6|8612.6|8607.6|8606.6|8601.6|18
1619093100000|2021-04-22 12:05:00|8609.6|8604.6|8619.1|8614.1|8622.6|8617.6|8608.6|8603.6|81
1619093400000|2021-04-22 12:10:00|8618.6|8613.6|8615.6|8610.6|8621.1|8616.1|8615.1|8610.1|36
1619093700000|2021-04-22 12:15:00|8615.1|8610.1|8614.6|8609.6|8616.6|8611.6|8611.1|8606.1|37
1619094000000|2021-04-22 12:20:00|8615.1|8610.1|8613.1|8608.1|8617.1|8612.1|8613.1|8608.1|45
1619094300000|2021-04-22 12:25:00|8613.6|8608.6|8609.1|8604.1|8615.6|8610.6|8608.6|8603.6|41
1619094600000|2021-04-22 12:30:00|8609.6|8604.6|8614.6|8609.6|8615.1|8610.1|8608.1|8603.1|42
1619094900000|2021-04-22 12:35:00|8615.1|8610.1|8620.1|8615.1|8622.1|8617.1|8615.1|8610.1|36
1619095200000|2021-04-22 12:40:00|8619.6|8614.6|8615.6|8610.6|8620.6|8615.6|8614.1|8609.1|51
1619095500000|2021-04-22 12:45:00|8614.6|8609.6|8611.6|8606.6|8614.6|8609.6|8608.6|8603.6|46
1619095800000|2021-04-22 12:50:00|8612.1|8607.1|8609.1|8604.1|8613.1|8608.1|8604.6|8599.6|32
1619096100000|2021-04-22 12:55:00|8608.6|8603.6|8609.1|8604.1|8611.1|8606.1|8605.1|8600.1|36
1619096400000|2021-04-22 13:00:00|8608.6|8603.6|8613.1|8608.1|8614.1|8609.1|8606.6|8601.6|53
1619096700000|2021-04-22 13:05:00|8612.6|8607.6|8615.6|8610.6|8617.6|8612.6|8609.6|8604.6|59
1619097000000|2021-04-22 13:10:00|8616.6|8611.6|8617.1|8612.1|8620.6|8615.6|8614.6|8609.6|53
1619097300000|2021-04-22 13:15:00|8616.6|8611.6|8614.6|8609.6|8617.6|8612.6|8612.6|8607.6|22
1619097600000|2021-04-22 13:20:00|8615.1|8610.1|8626.1|8621.1|8626.6|8621.6|8614.1|8609.1|60
1619097900000|2021-04-22 13:25:00|8626.6|8621.6|8618.1|8613.1|8627.6|8622.6|8617.6|8612.6|62
1619098200000|2021-04-22 13:30:00|8619.1|8614.1|8609.1|8604.1|8625.1|8620.1|8607.1|8602.1|273
1619098500000|2021-04-22 13:35:00|8608.6|8603.6|8609.1|8604.1|8615.1|8610.1|8607.6|8602.6|76
1619098800000|2021-04-22 13:40:00|8609.6|8604.6|8613.1|8608.1|8614.6|8609.6|8602.6|8597.6|125
1619099100000|2021-04-22 13:45:00|8612.6|8607.6|8613.6|8608.6|8614.1|8609.1|8605.6|8600.6|101
1619099400000|2021-04-22 13:50:00|8614.6|8609.6|8620.6|8615.6|8622.1|8617.1|8614.6|8609.6|77
1619099700000|2021-04-22 13:55:00|8620.1|8615.1|8628.1|8623.1|8629.6|8624.6|8619.6|8614.6|89
1619100000000|2021-04-22 14:00:00|8628.6|8623.6|8615.6|8610.6|8628.6|8623.6|8613.6|8608.6|101
1619100300000|2021-04-22 14:05:00|8615.1|8610.1|8623.1|8618.1|8625.1|8620.1|8615.1|8610.1|81
1619100600000|2021-04-22 14:10:00|8622.7|8617.7|8633.7|8628.7|8634.2|8629.2|8620.7|8615.7|109
1619100900000|2021-04-22 14:15:00|8634.2|8629.2|8632.2|8627.2|8638.7|8633.7|8630.2|8625.2|92
1619101200000|2021-04-22 14:20:00|8632.7|8627.7|8634.7|8629.7|8634.7|8629.7|8628.2|8623.2|88
1619101500000|2021-04-22 14:25:00|8635.7|8630.7|8641.2|8636.2|8645.2|8640.2|8633.7|8628.7|93
1619101800000|2021-04-22 14:30:00|8640.7|8635.7|8650.7|8645.7|8652.2|8647.2|8639.7|8634.7|124
1619102100000|2021-04-22 14:35:00|8650.2|8645.2|8646.2|8641.2|8654.7|8649.7|8646.2|8641.2|106
1619102400000|2021-04-22 14:40:00|8647.7|8642.7|8644.7|8639.7|8650.7|8645.7|8644.7|8639.7|132
1619102700000|2021-04-22 14:45:00|8644.2|8639.2|8652.7|8647.7|8655.2|8650.2|8644.2|8639.2|142
1619103000000|2021-04-22 14:50:00|8653.2|8648.2|8648.2|8643.2|8654.7|8649.7|8645.2|8640.2|82
1619103300000|2021-04-22 14:55:00|8649.2|8644.2|8642.2|8637.2|8652.2|8647.2|8640.7|8635.7|151
1619103600000|2021-04-22 15:00:00|8641.7|8636.7|8650.7|8645.7|8650.7|8645.7|8641.7|8636.7|78
1619103900000|2021-04-22 15:05:00|8650.2|8645.2|8648.7|8643.7|8653.2|8648.2|8648.7|8643.7|208
1619104200000|2021-04-22 15:10:00|8649.2|8644.2|8650.7|8645.7|8652.7|8647.7|8646.7|8641.7|84
1619104500000|2021-04-22 15:15:00|8650.2|8645.2|8652.7|8647.7|8653.2|8648.2|8645.7|8640.7|104
1619104800000|2021-04-22 15:20:00|8652.2|8647.2|8654.2|8649.2|8655.7|8650.7|8651.7|8646.7|136
1619105100000|2021-04-22 15:25:00|8653.7|8648.7|8651.2|8646.2|8654.2|8649.2|8648.7|8643.7|378
1619105400000|2021-04-22 15:30:00|8651.7|8645.7|8659.7|8652.7|8659.7|8652.7|8642.7|8636.7|760
1619105700000|2021-04-22 15:35:00|8658.7|8653.7|8655.7|8649.7|8660.7|8653.7|8653.7|8647.7|255
1619106000000|2021-04-22 15:40:00|8656.7|8650.7|8660.7|8654.7|8661.7|8654.7|8655.7|8648.7|53
1619106300000|2021-04-22 15:45:00|8659.7|8653.7|8657.7|8651.7|8659.7|8653.7|8657.7|8651.7|40
1619106600000|2021-04-22 15:50:00|8658.7|8652.7|8657.7|8650.7|8660.7|8654.7|8656.7|8649.7|60
1619106900000|2021-04-22 15:55:00|8656.7|8649.7|8659.7|8653.7|8660.7|8653.7|8655.7|8649.7|23
1619107200000|2021-04-22 16:00:00|8658.7|8652.7|8658.7|8651.7|8660.7|8653.7|8657.7|8651.7|20
1619107500000|2021-04-22 16:05:00|8657.7|8652.7|8657.7|8650.7|8659.7|8653.7|8656.7|8650.7|16
1619107800000|2021-04-22 16:10:00|8658.7|8651.7|8656.7|8650.7|8658.7|8652.7|8654.7|8648.7|19
1619108100000|2021-04-22 16:15:00|8657.7|8651.7|8659.7|8653.7|8660.7|8654.7|8657.7|8651.7|31
1619108400000|2021-04-22 16:20:00|8660.7|8652.7|8660.7|8653.7|8661.7|8654.7|8659.7|8652.7|32
1619108700000|2021-04-22 16:25:00|8659.7|8654.7|8657.7|8651.7|8659.7|8654.7|8656.7|8650.7|27
1619109000000|2021-04-22 16:30:00|8658.7|8652.7|8662.7|8656.7|8663.7|8656.7|8658.7|8652.7|30
1619109300000|2021-04-22 16:35:00|8663.7|8657.7|8662.7|8655.7|8663.7|8657.7|8661.7|8655.7|7
1619109600000|2021-04-22 16:40:00|8661.7|8656.7|8662.7|8656.7|8663.7|8656.7|8661.7|8655.7|5
1619109900000|2021-04-22 16:45:00|8663.7|8657.7|8665.7|8658.7|8665.7|8658.7|8662.7|8655.7|2
1619110200000|2021-04-22 16:50:00|8666.7|8659.7|8665.7|8658.7|8666.7|8660.7|8665.7|8658.7|4
1619110500000|2021-04-22 16:55:00|8664.7|8657.7|8666.7|8659.7|8667.7|8660.7|8664.7|8657.7|5
1619110800000|2021-04-22 17:00:00|8667.7|8660.7|8666.7|8659.7|8668.7|8661.7|8665.7|8658.7|3
1619111100000|2021-04-22 17:05:00|8665.7|8658.7|8647.7|8639.7|8666.7|8659.7|8643.7|8636.7|108
1619111400000|2021-04-22 17:10:00|8646.7|8638.7|8644.7|8636.7|8647.7|8639.7|8632.7|8625.7|63
1619111700000|2021-04-22 17:15:00|8643.7|8635.7|8628.7|8620.7|8644.7|8637.7|8627.7|8620.7|46
1619112000000|2021-04-22 17:20:00|8627.7|8621.7|8641.7|8634.7|8644.7|8637.7|8627.7|8620.7|33
1619112300000|2021-04-22 17:25:00|8640.7|8633.7|8649.7|8641.7|8651.7|8643.7|8637.7|8631.7|23
1619112600000|2021-04-22 17:30:00|8648.7|8642.7|8650.7|8643.7|8651.7|8644.7|8641.7|8633.7|20
1619112900000|2021-04-22 17:35:00|8649.7|8641.7|8647.7|8639.7|8651.7|8644.7|8641.7|8634.7|9
1619113200000|2021-04-22 17:40:00|8646.7|8638.7|8631.7|8625.7|8646.7|8639.7|8631.7|8625.7|18
1619113500000|2021-04-22 17:45:00|8632.7|8624.7|8628.7|8621.7|8636.7|8629.7|8627.7|8620.7|49
1619113800000|2021-04-22 17:50:00|8627.7|8620.7|8621.7|8613.7|8629.7|8621.7|8620.7|8613.7|10
1619114100000|2021-04-22 17:55:00|8620.7|8612.7|8621.4|8609.4|8621.7|8614.7|8614.7|8602.7|44
1619114400000|2021-04-22 18:00:00|8621.3|8609.3|8615.9|8603.9|8621.3|8609.3|8612.2|8600.2|0
1619114700000|2021-04-22 18:05:00|8615.8|8603.8|8626.8|8614.8|8628.2|8616.2|8611.1|8599.1|0
1619115000000|2021-04-22 18:10:00|8625|8613|8629.5|8617.5|8629.6|8617.6|8622.2|8610.2|0
1619115300000|2021-04-22 18:15:00|8629.4|8617.4|8630.6|8618.6|8630.6|8618.6|8626.9|8614.9|0
1619115600000|2021-04-22 18:20:00|8631.5|8619.5|8628.3|8616.3|8632.7|8620.7|8625.8|8613.8|0
1619115900000|2021-04-22 18:25:00|8628.2|8616.2|8639.7|8627.7|8639.7|8627.7|8625.9|8613.9|0
1619116200000|2021-04-22 18:30:00|8639.6|8627.6|8637.3|8625.3|8639.7|8627.7|8635.1|8623.1|0
1619116500000|2021-04-22 18:35:00|8637.4|8625.4|8639.3|8627.3|8639.7|8627.7|8635.1|8623.1|0
1619116800000|2021-04-22 18:40:00|8639.2|8627.2|8644.2|8632.2|8644.2|8632.2|8637.1|8625.1|0
1619117100000|2021-04-22 18:45:00|8644.3|8632.3|8641.8|8629.8|8644.4|8632.4|8639.6|8627.6|0
1619117400000|2021-04-22 18:50:00|8641.7|8629.7|8642|8630|8644.2|8632.2|8637.3|8625.3|0
1619117700000|2021-04-22 18:55:00|8641.9|8629.9|8642.2|8630.2|8646.5|8634.5|8641.8|8629.8|0
1619118000000|2021-04-22 19:00:00|8642.3|8630.3|8646.5|8634.5|8647.1|8635.1|8640.1|8628.1|0
1619118300000|2021-04-22 19:05:00|8646.4|8634.4|8632.9|8620.9|8646.5|8634.5|8632.7|8620.7|0
1619118600000|2021-04-22 19:10:00|8633.1|8621.1|8634.9|8622.9|8637.4|8625.4|8632.8|8620.8|0
1619118900000|2021-04-22 19:15:00|8635|8623|8630|8618|8635|8623|8627.5|8615.5|0
1619119200000|2021-04-22 19:20:00|8630.1|8618.1|8621.6|8609.6|8630.2|8618.2|8621.6|8609.6|0
1619119500000|2021-04-22 19:25:00|8621.7|8609.7|8628.2|8616.2|8628.2|8616.2|8621.5|8609.5|0
1619119800000|2021-04-22 19:30:00|8628.1|8616.1|8635|8623|8637|8625|8626.2|8614.2|0
1619120100000|2021-04-22 19:35:00|8634.8|8622.8|8632.8|8620.8|8639.3|8627.3|8632.4|8620.4|0
1619120400000|2021-04-22 19:40:00|8634.7|8622.7|8632.7|8620.7|8637.7|8625.7|8632.7|8620.7|0
1619120700000|2021-04-22 19:45:00|8632.8|8620.8|8629.1|8617.1|8640.5|8628.5|8627.1|8615.1|0
1619121000000|2021-04-22 19:50:00|8627.3|8615.3|8623.8|8611.8|8632|8620|8623.3|8611.3|0
1619121300000|2021-04-22 19:55:00|8623.9|8611.9|8624.9|8612.9|8631.3|8619.3|8622.3|8610.3|0
1619121600000|2021-04-22 20:00:00|8624.8|8612.8|8620.8|8608.8|8628.1|8616.1|8618.8|8606.8|0
1619121900000|2021-04-22 20:05:00|8620.7|8608.7|8625.7|8613.7|8625.7|8613.7|8618.4|8606.4|0
1619122200000|2021-04-22 20:10:00|8625.3|8613.3|8628.9|8616.9|8629.7|8617.7|8624|8612|0
1619122500000|2021-04-22 20:15:00|8628.7|8616.7|8628.2|8616.2|8628.7|8616.7|8627.5|8615.5|0
1619122800000|2021-04-22 20:20:00|8628|8616|8628.2|8616.2|8628.4|8616.4|8627.8|8615.8|0
1619123100000|2021-04-22 20:25:00|8627.8|8615.8|8626.7|8614.7|8627.8|8615.8|8626.5|8614.5|0
1619123400000|2021-04-22 20:30:00|8626.5|8614.5|8627.9|8615.9|8630.2|8618.2|8626.1|8614.1|0
1619123700000|2021-04-22 20:35:00|8627.8|8615.8|8629.4|8617.4|8629.9|8617.9|8627|8615|0
1619124000000|2021-04-22 20:40:00|8629|8617|8630.3|8618.3|8630.8|8618.8|8629|8617|0
1619124300000|2021-04-22 20:45:00|8630.4|8618.4|8630.4|8618.4|8630.9|8618.9|8628.6|8616.6|0
1619124600000|2021-04-22 20:50:00|8630|8618|8630|8618|8630.9|8618.9|8630|8618|0
1619124900000|2021-04-22 20:55:00|8630.4|8618.4|8631|8619|8631.6|8619.6|8630.1|8618.1|0
1619125200000|2021-04-22 21:00:00|8630.4|8618.4|8630.8|8618.8|8631|8619|8630.2|8618.2|0
1619125500000|2021-04-22 21:05:00|8631|8619|8631|8619|8631|8619|8630|8618|0
1619125800000|2021-04-22 21:10:00|8630.6|8618.6|8630.2|8618.2|8630.6|8618.6|8629.8|8617.8|0
1619126100000|2021-04-22 21:15:00|8630.4|8618.4|8630.2|8618.2|8630.4|8618.4|8630.2|8618.2|0
1619126400000|2021-04-22 21:20:00|8630.4|8618.4|8630|8618|8630.6|8618.6|8630|8618|0
1619126700000|2021-04-22 21:25:00|8630.4|8618.4|8629.8|8617.8|8630.4|8618.4|8629.8|8617.8|0
1619127000000|2021-04-22 21:30:00|8630|8618|8630|8618|8630|8618|8630|8618|0
1619127300000|2021-04-22 21:35:00|8629.8|8617.8|8629.8|8617.8|8630|8618|8628.4|8616.4|0
1619127600000|2021-04-22 21:40:00|8629.6|8617.6|8631.4|8619.4|8631.4|8619.4|8629.2|8617.2|0
1619127900000|2021-04-22 21:45:00|8631.6|8619.6|8630|8618|8631.6|8619.6|8629.6|8617.6|0
1619128200000|2021-04-22 21:50:00|8629.8|8617.8|8629.6|8617.6|8629.8|8617.8|8629.4|8617.4|0
1619128500000|2021-04-22 21:55:00|8629.5|8617.5|8629.6|8617.6|8629.9|8617.9|8629.4|8617.4|0
1619128800000|2021-04-22 22:00:00|8629.5|8617.5|8631|8619|8631.2|8619.2|8628.7|8616.7|0
1619129100000|2021-04-22 22:05:00|8630.6|8618.6|8630.5|8618.5|8631.5|8619.5|8630.4|8618.4|0
1619129400000|2021-04-22 22:10:00|8630.6|8618.6|8632.9|8620.9|8632.9|8620.9|8630.6|8618.6|0
1619129700000|2021-04-22 22:15:00|8633.3|8621.3|8635.3|8623.3|8635.3|8623.3|8632.9|8620.9|0
1619130000000|2021-04-22 22:20:00|8635.2|8623.2|8632.9|8620.9|8635.3|8623.3|8632.9|8620.9|0
1619130300000|2021-04-22 22:25:00|8632.5|8620.5|8629.2|8617.2|8632.5|8620.5|8628.8|8616.8|0
1619130600000|2021-04-22 22:30:00|8629.3|8617.3|8630.1|8618.1|8630.5|8618.5|8628.8|8616.8|0
1619130900000|2021-04-22 22:35:00|8630.3|8618.3|8632.9|8620.9|8633.3|8621.3|8630.1|8618.1|0
1619131200000|2021-04-22 22:40:00|8632.5|8620.5|8632.5|8620.5|8632.5|8620.5|8631.6|8619.6|0
1619131500000|2021-04-22 22:45:00|8632.9|8620.9|8633.8|8621.8|8634.4|8622.4|8632.5|8620.5|0
1619131800000|2021-04-22 22:50:00|8634.4|8622.4|8635.9|8623.9|8636.3|8624.3|8634.4|8622.4|0
1619132100000|2021-04-22 22:55:00|8636.3|8624.3|8634.8|8622.8|8636.3|8624.3|8634.8|8622.8|0
1619132400000|2021-04-22 23:00:00|8635.4|8623.4|8635.9|8623.9|8636.3|8624.3|8634.8|8622.8|0
1619132700000|2021-04-22 23:05:00|8635.8|8623.8|8634.8|8622.8|8636.3|8624.3|8634.8|8622.8|0
1619133000000|2021-04-22 23:10:00|8634.4|8622.4|8636.3|8624.3|8636.3|8624.3|8633.9|8621.9|0
1619133300000|2021-04-22 23:15:00|8636.2|8624.2|8634.8|8622.8|8636.2|8624.2|8634.4|8622.4|0
1619133600000|2021-04-22 23:20:00|8634.4|8622.4|8634.8|8622.8|8634.8|8622.8|8634.2|8622.2|0
1619133900000|2021-04-22 23:25:00|8634.4|8622.4|8635.9|8623.9|8635.9|8623.9|8633.5|8621.5|0
1619134200000|2021-04-22 23:30:00|8635.8|8623.8|8633.9|8621.9|8635.9|8623.9|8633.1|8621.1|0
1619134500000|2021-04-22 23:35:00|8633.5|8621.5|8635.4|8623.4|8635.9|8623.9|8633.5|8621.5|0
1619134800000|2021-04-22 23:40:00|8635|8623|8634.4|8622.4|8635.9|8623.9|8634.4|8622.4|0
1619135100000|2021-04-22 23:45:00|8634.3|8622.3|8629.2|8617.2|8634.3|8622.3|8628.3|8616.3|0
1619135400000|2021-04-22 23:50:00|8628.6|8616.6|8632.4|8620.4|8633.3|8621.3|8628.6|8616.6|0
1619135700000|2021-04-22 23:55:00|8632|8620|8631.4|8619.4|8632.4|8620.4|8631.4|8619.4|0
1619136000000|2021-04-23 00:00:00|8632|8620|8629.6|8617.6|8632.4|8620.4|8627.7|8615.7|0
1619136300000|2021-04-23 00:05:00|8629.2|8617.2|8631.9|8619.9|8633.4|8621.4|8628.5|8616.5|0
1619136600000|2021-04-23 00:10:00|8631.5|8619.5|8635.6|8623.6|8635.6|8623.6|8630.8|8618.8|0
1619136900000|2021-04-23 00:15:00|8639.7|8627.7|8639.7|8627.7|8645.5|8633.5|8635.6|8623.6|0
1619137200000|2021-04-23 00:20:00|8638.9|8626.9|8641.9|8629.9|8641.9|8629.9|8637.7|8625.7|0
1619137500000|2021-04-23 00:25:00|8641.8|8629.8|8641.8|8629.8|8641.9|8629.9|8639.8|8627.8|0
1619137800000|2021-04-23 00:30:00|8641.1|8629.1|8637.6|8625.6|8641.1|8629.1|8637.6|8625.6|0
1619138100000|2021-04-23 00:35:00|8637.7|8625.7|8639.6|8627.6|8639.7|8627.7|8637.5|8625.5|0
1619138400000|2021-04-23 00:40:00|8638.8|8626.8|8637.4|8625.4|8639.6|8627.6|8637.4|8625.4|0
1619138700000|2021-04-23 00:45:00|8637|8625|8635.4|8623.4|8637.5|8625.5|8635.4|8623.4|0
1619139000000|2021-04-23 00:50:00|8635.8|8623.8|8639.6|8627.6|8639.6|8627.6|8635.4|8623.4|0
1619139300000|2021-04-23 00:55:00|8638.8|8626.8|8641.7|8629.7|8641.7|8629.7|8637.5|8625.5|0
1619139600000|2021-04-23 01:00:00|8640.9|8628.9|8637.6|8625.6|8641.8|8629.8|8637.5|8625.5|0
1619139900000|2021-04-23 01:05:00|8638.4|8626.4|8639.7|8627.7|8641.8|8629.8|8638.4|8626.4|0
1619140200000|2021-04-23 01:10:00|8639.8|8627.8|8639.8|8627.8|8641.9|8629.9|8639.7|8627.7|0
1619140500000|2021-04-23 01:15:00|8639.9|8627.9|8642.1|8630.1|8644|8632|8639.7|8627.7|0
1619140800000|2021-04-23 01:20:00|8642|8630|8642.1|8630.1|8644.2|8632.2|8640|8628|0
1619141100000|2021-04-23 01:25:00|8642.9|8630.9|8642.1|8630.1|8644.2|8632.2|8642.1|8630.1|0
1619141400000|2021-04-23 01:30:00|8641.3|8629.3|8644.1|8632.1|8646.2|8634.2|8637.7|8625.7|0
1619141700000|2021-04-23 01:35:00|8644.5|8632.5|8648.2|8636.2|8648.3|8636.3|8644|8632|0
1619142000000|2021-04-23 01:40:00|8648.3|8636.3|8652.6|8640.6|8652.6|8640.6|8648.3|8636.3|0
1619142300000|2021-04-23 01:45:00|8652.2|8640.2|8653|8641|8653|8641|8650.5|8638.5|0
1619142600000|2021-04-23 01:50:00|8652.2|8640.2|8650.9|8638.9|8653|8641|8650.9|8638.9|0
1619142900000|2021-04-23 01:55:00|8651|8639|8648.8|8636.8|8653|8641|8648.8|8636.8|0
1619143200000|2021-04-23 02:00:00|8648|8636|8648.9|8636.9|8648.9|8636.9|8646.8|8634.8|0
1619143500000|2021-04-23 02:05:00|8649.2|8637.2|8646.8|8634.8|8650.9|8638.9|8646.8|8634.8|0
1619143800000|2021-04-23 02:10:00|8646.7|8634.7|8644.7|8632.7|8648.9|8636.9|8644.7|8632.7|0
1619144100000|2021-04-23 02:15:00|8645.1|8633.1|8644.7|8632.7|8646.8|8634.8|8644.7|8632.7|0
1619144400000|2021-04-23 02:20:00|8644.8|8632.8|8648.9|8636.9|8649|8637|8644.7|8632.7|0
1619144700000|2021-04-23 02:25:00|8648.8|8636.8|8646.7|8634.7|8648.8|8636.8|8646.7|8634.7|0
1619145000000|2021-04-23 02:30:00|8646.8|8634.8|8646.7|8634.7|8648.8|8636.8|8646.7|8634.7|0
1619145300000|2021-04-23 02:35:00|8646.8|8634.8|8648.7|8636.7|8648.8|8636.8|8646.6|8634.6|0
1619145600000|2021-04-23 02:40:00|8648.8|8636.8|8648.8|8636.8|8648.9|8636.9|8646.7|8634.7|0
1619145900000|2021-04-23 02:45:00|8648.9|8636.9|8648.8|8636.8|8648.9|8636.9|8646.7|8634.7|0
1619146200000|2021-04-23 02:50:00|8648|8636|8642.6|8630.6|8648.8|8636.8|8642.6|8630.6|0
1619146500000|2021-04-23 02:55:00|8642.7|8630.7|8646.8|8634.8|8646.8|8634.8|8642.6|8630.6|0
1619146800000|2021-04-23 03:00:00|8646.9|8634.9|8648.9|8636.9|8649|8637|8646.9|8634.9|0
1619147100000|2021-04-23 03:05:00|8649|8637|8651.1|8639.1|8651.1|8639.1|8648.9|8636.9|0
1619147400000|2021-04-23 03:10:00|8650.3|8638.3|8649|8637|8651.1|8639.1|8649|8637|0
1619147700000|2021-04-23 03:15:00|8649.4|8637.4|8649.1|8637.1|8651.1|8639.1|8649|8637|0
1619148000000|2021-04-23 03:20:00|8649|8637|8649|8637|8649.1|8637.1|8647|8635|0
1619148300000|2021-04-23 03:25:00|8648.3|8636.3|8647|8635|8648.3|8636.3|8647|8635|0
1619148600000|2021-04-23 03:30:00|8647.8|8635.8|8644.9|8632.9|8649.1|8637.1|8644.9|8632.9|0
1619148900000|2021-04-23 03:35:00|8645.3|8633.3|8647|8635|8647|8635|8644.9|8632.9|0
1619149200000|2021-04-23 03:40:00|8646.9|8634.9|8644.9|8632.9|8646.9|8634.9|8644.8|8632.8|0
1619149500000|2021-04-23 03:45:00|8645.7|8633.7|8644.9|8632.9|8647|8635|8644.9|8632.9|0
1619149800000|2021-04-23 03:50:00|8644.8|8632.8|8644.8|8632.8|8644.9|8632.9|8642.7|8630.7|0
1619150100000|2021-04-23 03:55:00|8644.4|8632.4|8642.8|8630.8|8644.4|8632.4|8642.7|8630.7|0
1619150400000|2021-04-23 04:00:00|8643.6|8631.6|8644.8|8632.8|8644.9|8632.9|8642.7|8630.7|0
1619150700000|2021-04-23 04:05:00|8645.6|8633.6|8646.9|8634.9|8646.9|8634.9|8645.6|8633.6|0
1619151000000|2021-04-23 04:10:00|8646.5|8634.5|8646.9|8634.9|8646.9|8634.9|8644.8|8632.8|0
1619151300000|2021-04-23 04:15:00|8647|8635|8646.9|8634.9|8647|8635|8646.9|8634.9|0
1619151600000|2021-04-23 04:20:00|8647|8635|8646.9|8634.9|8647|8635|8644.9|8632.9|0
1619151900000|2021-04-23 04:25:00|8646.5|8634.5|8646.9|8634.9|8646.9|8634.9|8644.9|8632.9|0
1619152200000|2021-04-23 04:30:00|8646.5|8634.5|8644.8|8632.8|8646.9|8634.9|8644.7|8632.7|0
1619152500000|2021-04-23 04:35:00|8645.6|8633.6|8644.8|8632.8|8646.9|8634.9|8644.8|8632.8|0
1619152800000|2021-04-23 04:40:00|8644.7|8632.7|8642.6|8630.6|8646.8|8634.8|8642.6|8630.6|0
1619153100000|2021-04-23 04:45:00|8644.7|8632.7|8644.7|8632.7|8644.7|8632.7|8642.6|8630.6|0
1619153400000|2021-04-23 04:50:00|8645.5|8633.5|8646.8|8634.8|8646.8|8634.8|8644.7|8632.7|0
1619153700000|2021-04-23 04:55:00|8646.7|8634.7|8646.8|8634.8|8646.8|8634.8|8646.7|8634.7|0
1619154000000|2021-04-23 05:00:00|8647.6|8635.6|8648.8|8636.8|8648.9|8636.9|8646.7|8634.7|0
1619154300000|2021-04-23 05:05:00|8648.9|8636.9|8646.7|8634.7|8648.9|8636.9|8646.6|8634.6|0
1619154600000|2021-04-23 05:10:00|8645.9|8633.9|8644.7|8632.7|8646.7|8634.7|8642.6|8630.6|0
1619154900000|2021-04-23 05:15:00|8644.6|8632.6|8646.7|8634.7|8646.7|8634.7|8644.6|8632.6|0
1619155500000|2021-04-23 05:25:00|8644.7|8632.7|8644.6|8632.6|8646.7|8634.7|8644.6|8632.6|0
1619155800000|2021-04-23 05:30:00|8644.5|8632.5|8644.6|8632.6|8644.6|8632.6|8642.4|8630.4|0
1619156100000|2021-04-23 05:35:00|8644.7|8632.7|8642.6|8630.6|8644.7|8632.7|8642.6|8630.6|0
1619156400000|2021-04-23 05:40:00|8643.4|8631.4|8643.4|8631.4|8643.5|8631.5|8643.4|8631.4|0
1619156700000|2021-04-23 05:45:00|8644.2|8632.2|8647.7|8635.7|8647.7|8635.7|8643.3|8631.3|0
1619157000000|2021-04-23 05:50:00|8647.6|8635.6|8649.7|8637.7|8649.8|8637.8|8647.6|8635.6|0
1619157300000|2021-04-23 05:55:00|8648.9|8636.9|8649.7|8637.7|8649.7|8637.7|8647.6|8635.6|0
1619157600000|2021-04-23 06:00:00|8649.8|8637.8|8644.2|8639.2|8652.7|8647.7|8643.7|8635.8|32
1619157900000|2021-04-23 06:05:00|8643.7|8638.7|8647.7|8642.7|8648.2|8643.2|8640.2|8635.2|12
1619158200000|2021-04-23 06:10:00|8646.7|8641.7|8638.2|8633.2|8646.7|8641.7|8637.7|8632.7|63
1619158500000|2021-04-23 06:15:00|8638.7|8633.7|8633.7|8628.7|8640.7|8635.7|8633.7|8628.7|23
1619158800000|2021-04-23 06:20:00|8633.2|8628.2|8635.7|8630.7|8637.2|8632.2|8632.2|8627.2|8
1619159100000|2021-04-23 06:25:00|8636.2|8631.2|8633.7|8628.7|8639.2|8634.2|8633.2|8628.2|7
1619159400000|2021-04-23 06:30:00|8634.2|8629.2|8633.7|8628.7|8636.7|8631.7|8633.7|8628.7|6
1619159700000|2021-04-23 06:35:00|8633.2|8628.2|8635.7|8630.7|8636.2|8631.2|8633.2|8628.2|2
1619160000000|2021-04-23 06:40:00|8635.2|8630.2|8639.2|8634.2|8639.2|8634.2|8634.2|8629.2|1
1619160300000|2021-04-23 06:45:00|8638.7|8633.7|8638.7|8633.7|8641.2|8636.2|8638.2|8633.2|25
1619160600000|2021-04-23 06:50:00|8638.2|8633.2|8637.2|8632.2|8641.2|8636.2|8636.2|8631.2|14
1619160900000|2021-04-23 06:55:00|8638.2|8633.2|8632.7|8627.7|8639.2|8634.2|8628.7|8623.7|48
1619161200000|2021-04-23 07:00:00|8633.2|8628.2|8643.7|8638.7|8647.2|8642.2|8629.7|8624.7|498
1619161500000|2021-04-23 07:05:00|8642.7|8637.7|8627.2|8622.2|8644.2|8639.2|8623.7|8618.7|290
1619161800000|2021-04-23 07:10:00|8626.7|8621.7|8641.2|8636.2|8641.2|8636.2|8617.7|8612.7|201
1619162100000|2021-04-23 07:15:00|8644.2|8639.2|8673.2|8668.2|8673.7|8668.7|8643.7|8638.7|393
1619162400000|2021-04-23 07:20:00|8673.7|8668.7|8666.7|8661.7|8676.2|8671.2|8663.7|8658.7|251
1619162700000|2021-04-23 07:25:00|8666.2|8661.2|8665.7|8660.7|8676.2|8671.2|8662.7|8657.7|99
1619163000000|2021-04-23 07:30:00|8666.2|8661.2|8642.7|8637.7|8666.7|8661.7|8641.7|8636.7|131
1619163300000|2021-04-23 07:35:00|8642.2|8637.2|8644.7|8639.7|8646.7|8641.7|8640.7|8635.7|98
1619163600000|2021-04-23 07:40:00|8645.5|8640.5|8658.5|8653.5|8661.5|8656.5|8645.5|8640.5|47
1619163900000|2021-04-23 07:45:00|8659|8654|8640.5|8635.5|8659|8654|8640.5|8635.5|240
1619164200000|2021-04-23 07:50:00|8641|8636|8648.5|8643.5|8650|8645|8641|8636|94
1619164500000|2021-04-23 07:55:00|8649|8644|8652.5|8647.5|8654.5|8649.5|8647.5|8642.5|53
1619164800000|2021-04-23 08:00:00|8652|8647|8650.5|8645.5|8652.5|8647.5|8642.5|8637.5|55
1619165100000|2021-04-23 08:05:00|8650|8645|8638.5|8633.5|8650|8645|8631|8626|97
1619165400000|2021-04-23 08:10:00|8638|8633|8646|8641|8648|8643|8638|8633|54
1619165700000|2021-04-23 08:15:00|8645.5|8640.5|8631.5|8626.5|8646|8641|8630.5|8625.5|54
1619166000000|2021-04-23 08:20:00|8631|8626|8634.5|8629.5|8634.5|8629.5|8625|8620|73
1619166300000|2021-04-23 08:25:00|8634|8629|8634.5|8629.5|8637|8632|8630|8625|63
1619166600000|2021-04-23 08:30:00|8635|8630|8637.5|8632.5|8637.5|8632.5|8624.5|8619.5|82
1619166900000|2021-04-23 08:35:00|8637|8632|8638.5|8633.5|8643|8638|8635.5|8630.5|39
1619167200000|2021-04-23 08:40:00|8638|8633|8641.5|8636.5|8641.5|8636.5|8634.5|8629.5|35
1619167500000|2021-04-23 08:45:00|8642|8637|8636.5|8631.5|8643|8638|8633|8628|27
1619167800000|2021-04-23 08:50:00|8637|8632|8634.5|8629.5|8639.5|8634.5|8633|8628|43
1619168100000|2021-04-23 08:55:00|8634|8629|8634.5|8629.5|8638|8633|8633.5|8628.5|24
1619168400000|2021-04-23 09:00:00|8634|8629|8630.5|8625.5|8635|8630|8630|8625|98
1619168700000|2021-04-23 09:05:00|8630|8625|8624.5|8619.5|8631.5|8626.5|8624|8619|47
1619169000000|2021-04-23 09:10:00|8625|8620|8618|8613|8625|8620|8615|8610|65
1619169300000|2021-04-23 09:15:00|8617|8612|8618|8613|8621|8616|8614.5|8609.5|51
1619169600000|2021-04-23 09:20:00|8618.5|8613.5|8613|8608|8620|8615|8613|8608|35
1619169900000|2021-04-23 09:25:00|8613.5|8608.5|8620.5|8615.5|8622|8617|8605.5|8600.5|123
1619170200000|2021-04-23 09:30:00|8621|8616|8621.5|8616.5|8626|8621|8619.5|8614.5|51
1619170500000|2021-04-23 09:35:00|8622|8617|8628|8623|8628.5|8623.5|8622|8617|25
1619170800000|2021-04-23 09:40:00|8628.5|8623.5|8629.5|8624.5|8629.5|8624.5|8625|8620|52
1619171100000|2021-04-23 09:45:00|8629|8624|8616.5|8611.5|8629.5|8624.5|8615|8610|37
1619171400000|2021-04-23 09:50:00|8616|8611|8618.5|8613.5|8620.5|8615.5|8610.5|8605.5|58
1619171700000|2021-04-23 09:55:00|8619|8614|8621.5|8616.5|8624.5|8619.5|8617.5|8612.5|52
1619172000000|2021-04-23 10:00:00|8621|8616|8614|8609|8622.5|8617.5|8609|8604|38
1619172300000|2021-04-23 10:05:00|8613.5|8608.5|8612.5|8607.5|8616.5|8611.5|8611|8606|46
1619172600000|2021-04-23 10:10:00|8613|8608|8616.5|8611.5|8618.5|8613.5|8608|8603|96
1619172900000|2021-04-23 10:15:00|8616|8611|8611|8606|8616|8611|8609.5|8604.5|44
1619173200000|2021-04-23 10:20:00|8610.5|8605.5|8616|8611|8617.5|8612.5|8610.5|8605.5|33
1619173500000|2021-04-23 10:25:00|8616.5|8611.5|8618.5|8613.5|8619.5|8614.5|8614|8609|29
1619173800000|2021-04-23 10:30:00|8619|8614|8620.5|8615.5|8624|8619|8619|8614|64
1619174100000|2021-04-23 10:35:00|8620|8615|8614.5|8609.5|8620.5|8615.5|8611.5|8606.5|33
1619174400000|2021-04-23 10:40:00|8615|8610|8616.5|8611.5|8618|8613|8613.5|8608.5|25
1619174700000|2021-04-23 10:45:00|8617|8612|8624|8619|8624.5|8619.5|8617|8612|71
1619175000000|2021-04-23 10:50:00|8624.5|8619.5|8625.5|8620.5|8627.5|8622.5|8622.5|8617.5|110
1619175300000|2021-04-23 10:55:00|8624.5|8619.5|8620.5|8615.5|8625|8620|8618|8613|56
1619175600000|2021-04-23 11:00:00|8621|8616|8615|8610|8621.5|8616.5|8614|8609|27
1619175900000|2021-04-23 11:05:00|8615.5|8610.5|8616.5|8611.5|8619|8614|8614|8609|46
1619176200000|2021-04-23 11:10:00|8616|8611|8612.5|8607.5|8617.5|8612.5|8609|8604|48
1619176500000|2021-04-23 11:15:00|8612|8607|8609.5|8604.5|8612.5|8607.5|8607.5|8602.5|29
1619176800000|2021-04-23 11:20:00|8609|8604|8607.5|8602.5|8609|8604|8604|8599|43
1619177100000|2021-04-23 11:25:00|8608|8603|8604.5|8599.5|8609.5|8604.5|8603.5|8598.5|29
1619177400000|2021-04-23 11:30:00|8604|8599|8604.5|8599.5|8607.5|8602.5|8601.5|8596.5|25
1619177700000|2021-04-23 11:35:00|8604|8599|8603|8598|8605.5|8600.5|8600|8595|49
1619178000000|2021-04-23 11:40:00|8602.5|8597.5|8598|8593|8603.5|8598.5|8597.5|8592.5|77
1619178300000|2021-04-23 11:45:00|8597.5|8592.5|8595|8590|8598|8593|8594|8589|44
1619178600000|2021-04-23 11:50:00|8594.5|8589.5|8594.5|8589.5|8598|8593|8592.5|8587.5|36
1619178900000|2021-04-23 11:55:00|8594|8589|8601|8596|8601|8596|8594|8589|40
1619179200000|2021-04-23 12:00:00|8602|8597|8606.5|8601.5|8608.5|8603.5|8601|8596|123
1619179500000|2021-04-23 12:05:00|8607|8602|8600|8595|8613.5|8608.5|8599|8594|115
1619179800000|2021-04-23 12:10:00|8599|8594|8599|8594|8600|8595|8593.5|8588.5|44
1619180100000|2021-04-23 12:15:00|8598.5|8593.5|8592.5|8587.5|8603|8598|8592|8587|65
1619180400000|2021-04-23 12:20:00|8593|8588|8588.5|8583.5|8593|8588|8581.5|8576.5|112
1619180700000|2021-04-23 12:25:00|8588|8583|8587.5|8582.5|8590|8585|8583.5|8578.5|115
1619181000000|2021-04-23 12:30:00|8588|8583|8581|8576|8589|8584|8580.5|8575.5|66
1619181300000|2021-04-23 12:35:00|8580.5|8575.5|8586|8581|8587|8582|8580|8575|43
1619181600000|2021-04-23 12:40:00|8586.5|8581.5|8583.5|8578.5|8589|8584|8583.5|8578.5|39
1619181900000|2021-04-23 12:45:00|8583|8578|8583|8578|8585.5|8580.5|8582|8577|24
1619182200000|2021-04-23 12:50:00|8582.5|8577.5|8576|8571|8584.5|8579.5|8573|8568|47
1619182500000|2021-04-23 12:55:00|8576.5|8571.5|8578.5|8573.5|8580.5|8575.5|8574|8569|67
1619182800000|2021-04-23 13:00:00|8579|8574|8580.5|8575.5|8582|8577|8578.5|8573.5|36
1619183100000|2021-04-23 13:05:00|8580|8575|8594|8589|8594|8589|8580|8575|130
1619183400000|2021-04-23 13:10:00|8593|8588|8609.5|8604.5|8614.5|8609.5|8591|8586|150
1619183700000|2021-04-23 13:15:00|8609|8604|8601|8596|8609.5|8604.5|8601|8596|123
1619184000000|2021-04-23 13:20:00|8600.5|8595.5|8597.5|8592.5|8601|8596|8595|8590|44
1619184300000|2021-04-23 13:25:00|8597|8592|8591.5|8586.5|8599|8594|8589|8584|57
1619184600000|2021-04-23 13:30:00|8591|8586|8586.5|8581.5|8593.5|8588.5|8576|8571|289
1619184900000|2021-04-23 13:35:00|8586|8581|8584.5|8579.5|8590.5|8585.5|8583|8578|144
1619185200000|2021-04-23 13:40:00|8585|8580|8588|8583|8590.5|8585.5|8580|8575|72
1619185500000|2021-04-23 13:45:00|8587.5|8582.5|8585|8580|8587.5|8582.5|8575.5|8570.5|87
1619185800000|2021-04-23 13:50:00|8585.5|8580.5|8587.5|8582.5|8589|8584|8581.5|8576.5|84
1619186100000|2021-04-23 13:55:00|8588|8583|8592.5|8587.5|8594.5|8589.5|8586|8581|56
1619186400000|2021-04-23 14:00:00|8593|8588|8595|8590|8596|8591|8590|8585|183
1619186700000|2021-04-23 14:05:00|8594.5|8589.5|8594|8589|8599.5|8594.5|8589.5|8584.5|280
1619187000000|2021-04-23 14:10:00|8594.1|8589.1|8595.1|8590.1|8599.1|8594.1|8590.6|8585.6|201
1619187300000|2021-04-23 14:15:00|8595.6|8590.6|8596.6|8591.6|8601.1|8596.1|8594.1|8589.1|114
1619187600000|2021-04-23 14:20:00|8596.1|8591.1|8599.6|8594.6|8603.1|8598.1|8594.6|8589.6|64
1619187900000|2021-04-23 14:25:00|8600.1|8595.1|8605.6|8600.6|8606.1|8601.1|8600.1|8595.1|74
1619188200000|2021-04-23 14:30:00|8606.1|8601.1|8611.6|8606.6|8614.1|8609.1|8601.6|8596.6|98
1619188500000|2021-04-23 14:35:00|8611.1|8606.1|8614.6|8609.6|8615.1|8610.1|8609.1|8604.1|56
1619188800000|2021-04-23 14:40:00|8614.1|8609.1|8616.1|8611.1|8620.1|8615.1|8613.6|8608.6|66
1619189100000|2021-04-23 14:45:00|8615.6|8610.6|8613.1|8608.1|8615.6|8610.6|8610.6|8605.6|62
1619189400000|2021-04-23 14:50:00|8612.6|8607.6|8608.6|8603.6|8613.1|8608.1|8607.1|8602.1|72
1619189700000|2021-04-23 14:55:00|8609.1|8604.1|8608.1|8603.1|8612.1|8607.1|8606.1|8601.1|73
1619190000000|2021-04-23 15:00:00|8608.6|8603.6|8615.1|8610.1|8615.1|8610.1|8606.1|8601.1|76
1619190300000|2021-04-23 15:05:00|8614.6|8609.6|8613.6|8608.6|8617.1|8612.1|8612.6|8607.6|53
1619190600000|2021-04-23 15:10:00|8613.1|8608.1|8612.1|8607.1|8613.6|8608.6|8608.6|8603.6|52
1619190900000|2021-04-23 15:15:00|8611.6|8606.6|8622.6|8617.6|8622.6|8617.6|8611.6|8606.6|85
1619191200000|2021-04-23 15:20:00|8623.1|8618.1|8618.1|8613.1|8623.6|8618.6|8616.6|8611.6|138
1619191500000|2021-04-23 15:25:00|8617.6|8612.6|8618.1|8613.1|8619.6|8614.6|8613.6|8608.6|248
1619191800000|2021-04-23 15:30:00|8618.6|8612.6|8623.6|8616.6|8623.6|8616.6|8616.6|8609.6|399
1619192100000|2021-04-23 15:35:00|8622.6|8615.6|8619.6|8612.6|8623.6|8617.6|8618.6|8612.6|119
1619192400000|2021-04-23 15:40:00|8620.6|8613.6|8615.6|8608.6|8620.6|8614.6|8613.6|8607.6|45
1619192700000|2021-04-23 15:45:00|8614.6|8609.6|8615.6|8608.6|8617.6|8611.6|8614.6|8607.6|27
1619193000000|2021-04-23 15:50:00|8614.6|8607.6|8617.6|8610.6|8618.6|8612.6|8613.6|8607.6|8
1619193300000|2021-04-23 15:55:00|8616.6|8611.6|8615.6|8608.6|8617.6|8611.6|8614.6|8608.6|14
1619193600000|2021-04-23 16:00:00|8614.6|8609.6|8615.6|8608.6|8617.6|8611.6|8613.6|8607.6|11
1619193900000|2021-04-23 16:05:00|8616.6|8609.6|8616.6|8609.6|8617.6|8610.6|8614.6|8608.6|7
1619194200000|2021-04-23 16:10:00|8617.6|8610.6|8614.6|8608.6|8617.6|8610.6|8614.6|8608.6|1
1619194500000|2021-04-23 16:15:00|8615.6|8607.6|8615.6|8608.6|8616.6|8610.6|8612.6|8606.6|11
1619194800000|2021-04-23 16:20:00|8614.6|8607.6|8615.6|8609.6|8615.6|8609.6|8613.6|8607.6|3
1619195100000|2021-04-23 16:25:00|8616.6|8608.6|8615.6|8608.6|8616.6|8609.6|8614.6|8607.6|7
1619195400000|2021-04-23 16:30:00|8614.6|8609.6|8617.6|8610.6|8618.6|8611.6|8614.6|8609.6|2
1619195700000|2021-04-23 16:35:00|8618.6|8611.6|8615.6|8609.6|8618.6|8612.6|8615.6|8609.6|5
1619196000000|2021-04-23 16:40:00|8616.6|8610.6|8615.6|8609.6|8617.6|8611.6|8615.6|8608.6|7
1619196300000|2021-04-23 16:45:00|8616.6|8608.6|8619.6|8612.6|8619.6|8613.6|8615.6|8608.6|16
1619196600000|2021-04-23 16:50:00|8620.6|8613.6|8619.6|8612.6|8621.6|8614.6|8618.6|8612.6|19
1619196900000|2021-04-23 16:55:00|8618.6|8611.6|8618.6|8611.6|8619.6|8612.6|8617.6|8610.6|4
1619197200000|2021-04-23 17:00:00|8619.6|8612.6|8616.6|8609.6|8619.6|8613.6|8615.6|8608.6|4
1619197500000|2021-04-23 17:05:00|8617.6|8610.6|8616.6|8609.6|8618.6|8611.6|8615.6|8608.6|11
1619197800000|2021-04-23 17:10:00|8617.6|8610.6|8615.6|8608.6|8617.6|8610.6|8615.6|8608.6|1
1619198100000|2021-04-23 17:15:00|8614.6|8607.6|8615.6|8608.6|8616.6|8609.6|8614.6|8607.6|5
1619198400000|2021-04-23 17:20:00|8614.6|8607.6|8614.6|8607.6|8615.6|8608.6|8614.6|8607.6|1
1619198700000|2021-04-23 17:25:00|8613.6|8606.6|8613.6|8607.6|8614.6|8608.6|8612.6|8606.6|9
1619199000000|2021-04-23 17:30:00|8614.6|8608.6|8616.6|8609.6|8616.6|8610.6|8614.6|8607.6|6
1619199300000|2021-04-23 17:35:00|8617.6|8610.6|8617.6|8610.6|8618.6|8612.6|8617.6|8609.6|9
1619199600000|2021-04-23 17:40:00|8618.6|8611.6|8618.6|8611.6|8618.6|8612.6|8617.6|8610.6|3
1619199900000|2021-04-23 17:45:00|8617.6|8610.6|8615.6|8609.6|8617.6|8611.6|8615.6|8609.6|11
1619200200000|2021-04-23 17:50:00|8616.6|8610.6|8614.6|8607.6|8616.6|8610.6|8614.6|8607.6|21
1619200500000|2021-04-23 17:55:00|8615.6|8608.6|8617.1|8605.1|8617.1|8609.6|8613.1|8605.1|23
1619200800000|2021-04-23 18:00:00|8617.2|8605.2|8617.3|8605.3|8619.3|8607.3|8617|8605|0
1619201100000|2021-04-23 18:05:00|8617.2|8605.2|8619.3|8607.3|8619.5|8607.5|8617.2|8605.2|0
1619201400000|2021-04-23 18:10:00|8619.4|8607.4|8619.2|8607.2|8619.5|8607.5|8619.2|8607.2|0
1619201700000|2021-04-23 18:15:00|8619.3|8607.3|8617|8605|8619.3|8607.3|8616.9|8604.9|0
1619202000000|2021-04-23 18:20:00|8617.1|8605.1|8615|8603|8617.1|8605.1|8615|8603|0
1619202300000|2021-04-23 18:25:00|8616.9|8604.9|8614.9|8602.9|8616.9|8604.9|8612.5|8600.5|0
1619202600000|2021-04-23 18:30:00|8615|8603|8615.1|8603.1|8615.1|8603.1|8614.9|8602.9|0
1619202900000|2021-04-23 18:35:00|8615|8603|8615|8603|8615.1|8603.1|8614.8|8602.8|0
1619203200000|2021-04-23 18:40:00|8615.1|8603.1|8617.2|8605.2|8617.4|8605.4|8615.1|8603.1|0
1619203500000|2021-04-23 18:45:00|8617.3|8605.3|8617.4|8605.4|8617.4|8605.4|8617.1|8605.1|0
1619203800000|2021-04-23 18:50:00|8619.3|8607.3|8621.7|8609.7|8621.8|8609.8|8619.3|8607.3|0
1619204100000|2021-04-23 18:55:00|8621.8|8609.8|8621.5|8609.5|8623.8|8611.8|8621.4|8609.4|0
1619204400000|2021-04-23 19:00:00|8623.4|8611.4|8621.1|8609.1|8623.5|8611.5|8619.2|8607.2|0
1619204700000|2021-04-23 19:05:00|8621.2|8609.2|8623.4|8611.4|8625.5|8613.5|8621.2|8609.2|0
1619205000000|2021-04-23 19:10:00|8623.3|8611.3|8625.6|8613.6|8625.6|8613.6|8623.3|8611.3|0
1619205300000|2021-04-23 19:15:00|8625.7|8613.7|8627.5|8615.5|8627.6|8615.6|8625.5|8613.5|0
1619205600000|2021-04-23 19:20:00|8627.6|8615.6|8628.1|8616.1|8628.1|8616.1|8625.6|8613.6|0
1619205900000|2021-04-23 19:25:00|8628|8616|8628.1|8616.1|8630.2|8618.2|8626.1|8614.1|0
1619206200000|2021-04-23 19:30:00|8628.2|8616.2|8630.8|8618.8|8632.5|8620.5|8628.2|8616.2|0
1619206500000|2021-04-23 19:35:00|8630.9|8618.9|8630.6|8618.6|8633.1|8621.1|8628.4|8616.4|0
1619206800000|2021-04-23 19:40:00|8630.7|8618.7|8625.8|8613.8|8630.7|8618.7|8625.8|8613.8|0
1619207100000|2021-04-23 19:45:00|8625.7|8613.7|8620.8|8608.8|8625.8|8613.8|8620.8|8608.8|0
1619207400000|2021-04-23 19:50:00|8621|8609|8616.1|8604.1|8621|8609|8614|8602|0
1619207700000|2021-04-23 19:55:00|8616|8604|8609.9|8597.9|8616.1|8604.1|8606.7|8594.7|0
1619208000000|2021-04-23 20:00:00|8610.3|8598.3|8607.2|8595.2|8612.3|8600.3|8606.3|8594.3|0
1619208300000|2021-04-23 20:05:00|8607.6|8595.6|8603.9|8591.9|8608|8596|8603.5|8591.5|0
1619208600000|2021-04-23 20:10:00|8604|8592|8603.1|8591.1|8605.4|8593.4|8602.2|8590.2|0
1619208900000|2021-04-23 20:15:00|8603.3|8591.3|8604.1|8592.1|8604.3|8592.3|8603.3|8591.3|0
1619209200000|2021-04-23 20:20:00|8603.9|8591.9|8603.5|8591.5|8604.3|8592.3|8603.1|8591.1|0
1619209500000|2021-04-23 20:25:00|8603.7|8591.7|8603.3|8591.3|8603.9|8591.9|8603.1|8591.1|0
1619209800000|2021-04-23 20:30:00|8603.2|8591.2|8604.6|8592.6|8605.6|8593.6|8602.8|8590.8|0
1619210100000|2021-04-23 20:35:00|8605.2|8593.2|8604.3|8592.3|8606.1|8594.1|8603.8|8591.8|0
1619210400000|2021-04-23 20:40:00|8604.2|8592.2|8603.8|8591.8|8604.7|8592.7|8603.8|8591.8|0
1619210700000|2021-04-23 20:45:00|8603.9|8591.9|8602.1|8590.1|8604.3|8592.3|8602.1|8590.1|0
1619211000000|2021-04-23 20:50:00|8602.5|8590.5|8600.6|8588.6|8604.3|8592.3|8600.6|8588.6|0
1619211300000|2021-04-23 20:55:00|8600.7|8588.7|8601|8589|8602.5|8590.5|8599.8|8587.8|0
1619388000000|2021-04-25 22:00:00|8609.2|8597.2|8616.4|8604.4|8616.4|8604.4|8608.8|8596.8|0
1619388300000|2021-04-25 22:05:00|8616.3|8604.3|8613.2|8601.2|8616.4|8604.4|8613.2|8601.2|0
1619388600000|2021-04-25 22:10:00|8613.1|8601.1|8612.3|8600.3|8613.6|8601.6|8611.4|8599.4|0
1619388900000|2021-04-25 22:15:00|8612.5|8600.5|8614.6|8602.6|8615.1|8603.1|8612.5|8600.5|0
1619389200000|2021-04-25 22:20:00|8614.7|8602.7|8616|8604|8616.4|8604.4|8614.7|8602.7|0
1619389500000|2021-04-25 22:25:00|8615.9|8603.9|8616|8604|8616.4|8604.4|8615.5|8603.5|0
1619389800000|2021-04-25 22:30:00|8616.4|8604.4|8617.9|8605.9|8619.2|8607.2|8616|8604|0
1619390100000|2021-04-25 22:35:00|8617.8|8605.8|8618.5|8606.5|8618.5|8606.5|8617.2|8605.2|0
1619390400000|2021-04-25 22:40:00|8618.3|8606.3|8616.7|8604.7|8618.5|8606.5|8616.7|8604.7|0
1619390700000|2021-04-25 22:45:00|8617.1|8605.1|8617.6|8605.6|8618.6|8606.6|8616.7|8604.7|0
1619391000000|2021-04-25 22:50:00|8617.8|8605.8|8616.7|8604.7|8617.8|8605.8|8616.7|8604.7|0
1619391300000|2021-04-25 22:55:00|8616.3|8604.3|8615|8603|8616.3|8604.3|8615|8603|0
1619391600000|2021-04-25 23:00:00|8615.4|8603.4|8615.8|8603.8|8615.8|8603.8|8613.1|8601.1|0
1619391900000|2021-04-25 23:05:00|8615.9|8603.9|8615.8|8603.8|8617.1|8605.1|8615.8|8603.8|0
1619392200000|2021-04-25 23:10:00|8615.4|8603.4|8614.4|8602.4|8615.4|8603.4|8613.5|8601.5|0
1619392500000|2021-04-25 23:15:00|8615|8603|8615.4|8603.4|8615.8|8603.8|8615|8603|0
1619392800000|2021-04-25 23:20:00|8615.5|8603.5|8614.4|8602.4|8615.8|8603.8|8614.4|8602.4|0
1619393100000|2021-04-25 23:25:00|8614.3|8602.3|8613.5|8601.5|8614.4|8602.4|8612.2|8600.2|0
1619393400000|2021-04-25 23:30:00|8613.9|8601.9|8612.6|8600.6|8614.4|8602.4|8610.7|8598.7|0
1619393700000|2021-04-25 23:35:00|8612.7|8600.7|8610.7|8598.7|8613.1|8601.1|8610.3|8598.3|0
1619394000000|2021-04-25 23:40:00|8610.8|8598.8|8612.6|8600.6|8613.1|8601.1|8610.3|8598.3|0
1619394300000|2021-04-25 23:45:00|8612.2|8600.2|8609|8597|8612.6|8600.6|8609|8597|0
1619394600000|2021-04-25 23:50:00|8609.4|8597.4|8608.3|8596.3|8609.4|8597.4|8607.1|8595.1|0
1619394900000|2021-04-25 23:55:00|8608.4|8596.4|8606.6|8594.6|8609.8|8597.8|8605.6|8593.6|0
1619395200000|2021-04-26 00:00:00|8606.7|8594.7|8611.8|8599.8|8612.2|8600.2|8603|8591|0
1619395500000|2021-04-26 00:05:00|8612.2|8600.2|8613.1|8601.1|8613.1|8601.1|8610.9|8598.9|0
1619395800000|2021-04-26 00:10:00|8611.1|8599.1|8611.8|8599.8|8612.2|8600.2|8609.9|8597.9|0
1619396100000|2021-04-26 00:15:00|8612.2|8600.2|8602.2|8590.2|8612.2|8600.2|8602.2|8590.2|0
1619396400000|2021-04-26 00:20:00|8602.3|8590.3|8604.3|8592.3|8604.4|8592.4|8602.2|8590.2|0
1619396700000|2021-04-26 00:25:00|8604.4|8592.4|8606.5|8594.5|8608.6|8596.6|8604.4|8592.4|0
1619397000000|2021-04-26 00:30:00|8605.7|8593.7|8606.6|8594.6|8606.6|8594.6|8604.5|8592.5|0
1619397300000|2021-04-26 00:35:00|8605.8|8593.8|8604.5|8592.5|8606.6|8594.6|8604.4|8592.4|0
1619397600000|2021-04-26 00:40:00|8604.4|8592.4|8600.3|8588.3|8604.4|8592.4|8600.3|8588.3|0
1619397900000|2021-04-26 00:45:00|8601.1|8589.1|8602.4|8590.4|8602.4|8590.4|8600.3|8588.3|0
1619398200000|2021-04-26 00:50:00|8602.8|8590.8|8604.7|8592.7|8604.7|8592.7|8602.4|8590.4|0
1619398500000|2021-04-26 00:55:00|8603.9|8591.9|8602.6|8590.6|8604.7|8592.7|8602.6|8590.6|0
1619398800000|2021-04-26 01:00:00|8604.7|8592.7|8600.6|8588.6|8604.7|8592.7|8600.4|8588.4|0
1619399100000|2021-04-26 01:05:00|8601|8589|8602.7|8590.7|8602.7|8590.7|8600.5|8588.5|0
1619399400000|2021-04-26 01:10:00|8603.5|8591.5|8602.6|8590.6|8606.9|8594.9|8602.6|8590.6|0
1619399700000|2021-04-26 01:15:00|8602.5|8590.5|8602.6|8590.6|8604.7|8592.7|8600.5|8588.5|0
1619400000000|2021-04-26 01:20:00|8602.7|8590.7|8607.8|8595.8|8608.9|8596.9|8602.6|8590.6|0
1619400300000|2021-04-26 01:25:00|8608.8|8596.8|8608.9|8596.9|8608.9|8596.9|8606.8|8594.8|0
1619400600000|2021-04-26 01:30:00|8609.6|8597.6|8606.8|8594.8|8610.9|8598.9|8606.7|8594.7|0
1619400900000|2021-04-26 01:35:00|8607.5|8595.5|8604.7|8592.7|8608.8|8596.8|8604.7|8592.7|0
1619401200000|2021-04-26 01:40:00|8604.6|8592.6|8608.9|8596.9|8610.9|8598.9|8604.6|8592.6|0
1619401500000|2021-04-26 01:45:00|8608.8|8596.8|8615.2|8603.2|8615.3|8603.3|8608.8|8596.8|0
1619401800000|2021-04-26 01:50:00|8614.4|8602.4|8615.2|8603.2|8615.2|8603.2|8613.1|8601.1|0
1619402100000|2021-04-26 01:55:00|8615.3|8603.3|8613.3|8601.3|8617.3|8605.3|8613.3|8601.3|0
1619402400000|2021-04-26 02:00:00|8613.7|8601.7|8611.2|8599.2|8615.4|8603.4|8611.1|8599.1|0
1619402700000|2021-04-26 02:05:00|8611.1|8599.1|8613.3|8601.3|8613.3|8601.3|8609.1|8597.1|0
1619403000000|2021-04-26 02:10:00|8614.1|8602.1|8611.2|8599.2|8615.3|8603.3|8610.1|8598.1|0
1619403300000|2021-04-26 02:15:00|8611.3|8599.3|8607.1|8595.1|8613.3|8601.3|8607.1|8595.1|0
1619403600000|2021-04-26 02:20:00|8607.5|8595.5|8609.2|8597.2|8611.3|8599.3|8607.1|8595.1|0
1619403900000|2021-04-26 02:25:00|8609.6|8597.6|8613.4|8601.4|8613.4|8601.4|8609.2|8597.2|0
1619404200000|2021-04-26 02:30:00|8613.3|8601.3|8611.3|8599.3|8613.4|8601.4|8609.2|8597.2|0
1619404500000|2021-04-26 02:35:00|8611.2|8599.2|8612.3|8600.3|8613.3|8601.3|8610.2|8598.2|0
1619404800000|2021-04-26 02:40:00|8611.9|8599.9|8613.3|8601.3|8613.4|8601.4|8611.3|8599.3|0
1619405100000|2021-04-26 02:45:00|8613.4|8601.4|8613.3|8601.3|8615.4|8603.4|8613.3|8601.3|0
1619405400000|2021-04-26 02:50:00|8613.7|8601.7|8615.5|8603.5|8617.6|8605.6|8613.3|8601.3|0
1619405700000|2021-04-26 02:55:00|8615.6|8603.6|8614.5|8602.5|8615.6|8603.6|8613.4|8601.4|0
1619406000000|2021-04-26 03:00:00|8614.1|8602.1|8613.4|8601.4|8615.5|8603.5|8613.4|8601.4|0
1619406300000|2021-04-26 03:05:00|8614.2|8602.2|8615.5|8603.5|8615.5|8603.5|8614.2|8602.2|0
1619406600000|2021-04-26 03:10:00|8615.4|8603.4|8615.5|8603.5|8615.5|8603.5|8615.4|8603.4|0
1619406900000|2021-04-26 03:15:00|8615.9|8603.9|8615.5|8603.5|8617.6|8605.6|8615.4|8603.4|0
1619407200000|2021-04-26 03:20:00|8614.7|8602.7|8613.5|8601.5|8615.5|8603.5|8613.4|8601.4|0
1619407500000|2021-04-26 03:25:00|8613.4|8601.4|8613.4|8601.4|8613.5|8601.5|8611.4|8599.4|0
1619407800000|2021-04-26 03:30:00|8612.6|8600.6|8613.4|8601.4|8613.4|8601.4|8611.3|8599.3|0
1619408100000|2021-04-26 03:35:00|8613|8601|8613.4|8601.4|8613.4|8601.4|8611.3|8599.3|0
1619408700000|2021-04-26 03:45:00|8614.2|8602.2|8613.4|8601.4|8615.5|8603.5|8613.4|8601.4|0
1619409000000|2021-04-26 03:50:00|8614.2|8602.2|8615.4|8603.4|8615.5|8603.5|8613.4|8601.4|0
1619409300000|2021-04-26 03:55:00|8617.5|8605.5|8615.4|8603.4|8617.5|8605.5|8615.4|8603.4|0
1619409600000|2021-04-26 04:00:00|8615.5|8603.5|8619.6|8607.6|8619.6|8607.6|8615.5|8603.5|0
1619409900000|2021-04-26 04:05:00|8620|8608|8619.7|8607.7|8621.7|8609.7|8619.6|8607.6|0
1619410200000|2021-04-26 04:10:00|8619.6|8607.6|8619.7|8607.7|8619.7|8607.7|8617.6|8605.6|0
1619410500000|2021-04-26 04:15:00|8619.3|8607.3|8617.7|8605.7|8619.7|8607.7|8617.6|8605.6|0
1619410800000|2021-04-26 04:20:00|8617.6|8605.6|8615.6|8603.6|8617.7|8605.7|8615.6|8603.6|0
1619411100000|2021-04-26 04:25:00|8616|8604|8616.6|8604.6|8617.6|8605.6|8615.6|8603.6|0
1619411400000|2021-04-26 04:30:00|8617|8605|8617.6|8605.6|8617.6|8605.6|8615.6|8603.6|0
1619411700000|2021-04-26 04:35:00|8617.2|8605.2|8617.6|8605.6|8617.6|8605.6|8615.6|8603.6|0
1619412000000|2021-04-26 04:40:00|8617.7|8605.7|8617.6|8605.6|8619.7|8607.7|8617.6|8605.6|0
1619412300000|2021-04-26 04:45:00|8618|8606|8618.7|8606.7|8619.7|8607.7|8617.6|8605.6|0
1619412600000|2021-04-26 04:50:00|8619.7|8607.7|8621.7|8609.7|8621.7|8609.7|8617.6|8605.6|0
1619413200000|2021-04-26 05:00:00|8620.9|8608.9|8621.7|8609.7|8621.7|8609.7|8619.6|8607.6|0
1619413500000|2021-04-26 05:05:00|8620.9|8608.9|8619.6|8607.6|8620.9|8608.9|8617.5|8605.5|0
1619413800000|2021-04-26 05:10:00|8619.5|8607.5|8617.5|8605.5|8619.6|8607.6|8617.4|8605.4|0
1619414100000|2021-04-26 05:15:00|8617.4|8605.4|8619.6|8607.6|8619.6|8607.6|8617.4|8605.4|0
1619414400000|2021-04-26 05:20:00|8619.5|8607.5|8617.5|8605.5|8619.6|8607.6|8617.4|8605.4|0
1619414700000|2021-04-26 05:25:00|8617.4|8605.4|8617.5|8605.5|8617.5|8605.5|8617.4|8605.4|0
1619415000000|2021-04-26 05:30:00|8617.6|8605.6|8620.7|8608.7|8621.7|8609.7|8617.5|8605.5|0
1619415300000|2021-04-26 05:35:00|8620.3|8608.3|8619.6|8607.6|8620.3|8608.3|8619.5|8607.5|0
1619415600000|2021-04-26 05:40:00|8619.5|8607.5|8617.5|8605.5|8619.5|8607.5|8615.4|8603.4|0
1619415900000|2021-04-26 05:45:00|8617.1|8605.1|8615.4|8603.4|8617.5|8605.5|8615.3|8603.3|0
1619416200000|2021-04-26 05:50:00|8615.3|8603.3|8615.4|8603.4|8617.4|8605.4|8615.3|8603.3|0
1619416500000|2021-04-26 05:55:00|8616.2|8604.2|8615.4|8603.4|8617.5|8605.5|8615.4|8603.4|0
1619416800000|2021-04-26 06:00:00|8614.9|8602.9|8625.6|8620.6|8627.1|8622.1|8614.9|8602.9|71
1619417100000|2021-04-26 06:05:00|8628.6|8623.6|8625.1|8620.1|8631.1|8626.1|8625.1|8620.1|39
1619417400000|2021-04-26 06:10:00|8624.6|8619.6|8630.6|8625.6|8632.6|8627.6|8623.1|8618.1|20
1619417700000|2021-04-26 06:15:00|8631.1|8626.1|8633.6|8628.6|8634.1|8629.1|8630.6|8625.6|15
1619418000000|2021-04-26 06:20:00|8633.1|8628.1|8630.6|8625.6|8633.1|8628.1|8627.1|8622.1|19
1619418300000|2021-04-26 06:25:00|8631.1|8626.1|8633.6|8628.6|8633.6|8628.6|8631.1|8626.1|2
1619418600000|2021-04-26 06:30:00|8633.1|8628.1|8638.1|8633.1|8638.1|8633.1|8633.1|8628.1|28
1619418900000|2021-04-26 06:35:00|8638.6|8633.6|8636.1|8631.1|8638.6|8633.6|8634.6|8629.6|12
1619419200000|2021-04-26 06:40:00|8636.6|8631.6|8632.1|8627.1|8638.1|8633.1|8632.1|8627.1|14
1619419500000|2021-04-26 06:45:00|8633.6|8628.6|8628.6|8623.6|8633.6|8628.6|8628.6|8623.6|27
1619419800000|2021-04-26 06:50:00|8628.1|8623.1|8627.6|8622.6|8628.6|8623.6|8626.6|8621.6|9
1619420100000|2021-04-26 06:55:00|8627.1|8622.1|8631.6|8626.6|8633.6|8628.6|8625.1|8620.1|38
1619420400000|2021-04-26 07:00:00|8630.6|8625.6|8611.6|8606.6|8630.6|8625.6|8611.6|8606.6|286
1619420700000|2021-04-26 07:05:00|8611.1|8606.1|8617.6|8612.6|8625.1|8620.1|8607.6|8602.6|174
1619421000000|2021-04-26 07:10:00|8617.1|8612.1|8605.6|8600.6|8618.6|8613.6|8602.6|8597.6|163
1619421300000|2021-04-26 07:15:00|8606.1|8601.1|8595.1|8590.1|8608.6|8603.6|8594.6|8589.6|163
1619421600000|2021-04-26 07:20:00|8596.6|8591.6|8601.6|8596.6|8601.6|8596.6|8591.6|8586.6|129
1619421900000|2021-04-26 07:25:00|8602.1|8597.1|8617.6|8612.6|8625.6|8620.6|8602.1|8597.1|81
1619422200000|2021-04-26 07:30:00|8617.1|8612.1|8627.6|8622.6|8630.1|8625.1|8616.6|8611.6|117
1619422500000|2021-04-26 07:35:00|8627.1|8622.1|8640.6|8635.6|8641.6|8636.6|8626.1|8621.1|99
1619422800000|2021-04-26 07:40:00|8641.5|8636.5|8661.5|8656.5|8661.5|8656.5|8641.5|8636.5|147
1619423100000|2021-04-26 07:45:00|8661|8656|8680.5|8675.5|8680.5|8675.5|8661|8656|154
1619423400000|2021-04-26 07:50:00|8681|8676|8671.5|8666.5|8682.5|8677.5|8671|8666|112
1619423700000|2021-04-26 07:55:00|8672|8667|8681.5|8676.5|8685|8680|8670.5|8665.5|97
1619424000000|2021-04-26 08:00:00|8682|8677|8691|8686|8691|8686|8677.5|8672.5|76
1619424300000|2021-04-26 08:05:00|8691.5|8686.5|8681.5|8676.5|8691.5|8686.5|8681|8676|104
1619424600000|2021-04-26 08:10:00|8682|8677|8678.5|8673.5|8682|8677|8668.5|8663.5|218
1619424900000|2021-04-26 08:15:00|8678|8673|8677.5|8672.5|8681|8676|8671|8666|48
1619425200000|2021-04-26 08:20:00|8677|8672|8672|8667|8678.5|8673.5|8655.5|8650.5|128
1619425500000|2021-04-26 08:25:00|8672.5|8667.5|8678.5|8673.5|8680.5|8675.5|8664.5|8659.5|137
1619425800000|2021-04-26 08:30:00|8678|8673|8668.5|8663.5|8679|8674|8664.5|8659.5|96
1619426100000|2021-04-26 08:35:00|8669|8664|8666.5|8661.5|8673|8668|8663|8658|31
1619426400000|2021-04-26 08:40:00|8667|8662|8672.5|8667.5|8681.5|8676.5|8664.5|8659.5|71
1619426700000|2021-04-26 08:45:00|8671.5|8666.5|8690|8685|8690.5|8685.5|8669|8664|111
1619427000000|2021-04-26 08:50:00|8690.5|8685.5|8679|8674|8691.5|8686.5|8679|8674|68
1619427300000|2021-04-26 08:55:00|8678.5|8673.5|8680|8675|8682|8677|8672.5|8667.5|104
1619427600000|2021-04-26 09:00:00|8679.5|8674.5|8678.5|8673.5|8680.5|8675.5|8676|8671|70
1619427900000|2021-04-26 09:05:00|8679|8674|8682.5|8677.5|8688|8683|8677.5|8672.5|185
1619428200000|2021-04-26 09:10:00|8683|8678|8677.5|8672.5|8683|8678|8676|8671|93
1619428500000|2021-04-26 09:15:00|8677|8672|8683.5|8678.5|8686|8681|8677|8672|101
1619428800000|2021-04-26 09:20:00|8684|8679|8699.5|8694.5|8703|8698|8684|8679|110
1619429100000|2021-04-26 09:25:00|8699|8694|8695|8690|8702|8697|8694.5|8689.5|93
1619429400000|2021-04-26 09:30:00|8695.5|8690.5|8689|8684|8696|8691|8686|8681|49
1619429700000|2021-04-26 09:35:00|8688.5|8683.5|8686.5|8681.5|8689|8684|8680.5|8675.5|178
1619430000000|2021-04-26 09:40:00|8687|8682|8691|8686|8691|8686|8682.5|8677.5|62
1619430300000|2021-04-26 09:45:00|8691.5|8686.5|8691.5|8686.5|8697.5|8692.5|8690|8685|27
1619430600000|2021-04-26 09:50:00|8692|8687|8678|8673|8693.5|8688.5|8678|8673|39
1619430900000|2021-04-26 09:55:00|8678.5|8673.5|8675.5|8670.5|8679.5|8674.5|8672|8667|90
1619431200000|2021-04-26 10:00:00|8675|8670|8667|8662|8677.5|8672.5|8659|8654|205
1619431500000|2021-04-26 10:05:00|8667.5|8662.5|8678.5|8673.5|8679|8674|8667|8662|62
1619431800000|2021-04-26 10:10:00|8679|8674|8682.5|8677.5|8683|8678|8674.5|8669.5|29
1619432100000|2021-04-26 10:15:00|8680|8675|8672.5|8667.5|8680|8675|8672.5|8667.5|58
1619432400000|2021-04-26 10:20:00|8673|8668|8675.5|8670.5|8677.5|8672.5|8671.5|8666.5|67
1619432700000|2021-04-26 10:25:00|8675|8670|8670.5|8665.5|8678|8673|8669|8664|34
1619433000000|2021-04-26 10:30:00|8670|8665|8668.5|8663.5|8671.5|8666.5|8666.5|8661.5|54
1619433300000|2021-04-26 10:35:00|8668|8663|8668|8663|8671|8666|8666.5|8661.5|28
1619433600000|2021-04-26 10:40:00|8668.5|8663.5|8667|8662|8669.5|8664.5|8664|8659|35
1619433900000|2021-04-26 10:45:00|8667.5|8662.5|8661.5|8656.5|8667.5|8662.5|8660.5|8655.5|33
1619434200000|2021-04-26 10:50:00|8662|8657|8664.5|8659.5|8666|8661|8660|8655|52
1619434500000|2021-04-26 10:55:00|8664|8659|8659.5|8654.5|8669.5|8664.5|8658.5|8653.5|66
1619434800000|2021-04-26 11:00:00|8660|8655|8661.5|8656.5|8669|8664|8660|8655|178
1619435100000|2021-04-26 11:05:00|8662|8657|8674.5|8669.5|8674.5|8669.5|8662|8657|32
1619435400000|2021-04-26 11:10:00|8674|8669|8682.5|8677.5|8683.5|8678.5|8674|8669|54
1619435700000|2021-04-26 11:15:00|8683|8678|8680.5|8675.5|8686|8681|8678.5|8673.5|34
1619436000000|2021-04-26 11:20:00|8681|8676|8683|8678|8684.5|8679.5|8680.5|8675.5|19
1619436300000|2021-04-26 11:25:00|8683.5|8678.5|8680.5|8675.5|8685.5|8680.5|8679.5|8674.5|13
1619436600000|2021-04-26 11:30:00|8680|8675|8674|8669|8680|8675|8673.5|8668.5|30
1619436900000|2021-04-26 11:35:00|8673.5|8668.5|8671.5|8666.5|8674|8669|8669.5|8664.5|86
1619437200000|2021-04-26 11:40:00|8671.1|8666.1|8675.6|8670.6|8675.6|8670.6|8669.6|8664.6|63
1619437500000|2021-04-26 11:45:00|8675.1|8670.1|8681.1|8676.1|8682.1|8677.1|8671.6|8666.6|12
1619437800000|2021-04-26 11:50:00|8681.6|8676.6|8685.1|8680.1|8687.1|8682.1|8680.1|8675.1|28
1619438100000|2021-04-26 11:55:00|8685.6|8680.6|8686.6|8681.6|8687.6|8682.6|8685.6|8680.6|11
1619438400000|2021-04-26 12:00:00|8687.1|8682.1|8693.1|8688.1|8693.6|8688.6|8684.6|8679.6|46
1619438700000|2021-04-26 12:05:00|8692.6|8687.6|8692.6|8687.6|8695.1|8690.1|8691.1|8686.1|39
1619439000000|2021-04-26 12:10:00|8692.1|8687.1|8693.1|8688.1|8695.1|8690.1|8690.1|8685.1|19
1619439300000|2021-04-26 12:15:00|8692.6|8687.6|8697.6|8692.6|8697.6|8692.6|8691.1|8686.1|29
1619439600000|2021-04-26 12:20:00|8698.1|8693.1|8691.1|8686.1|8699.1|8694.1|8689.6|8684.6|75
1619439900000|2021-04-26 12:25:00|8691.6|8686.6|8691.6|8686.6|8695.1|8690.1|8688.1|8683.1|24
1619440200000|2021-04-26 12:30:00|8692.1|8687.1|8690.6|8685.6|8692.1|8687.1|8684.1|8679.1|33
1619440500000|2021-04-26 12:35:00|8690.1|8685.1|8694.6|8689.6|8697.1|8692.1|8687.6|8682.6|29
1619440800000|2021-04-26 12:40:00|8695.1|8690.1|8693.6|8688.6|8698.6|8693.6|8692.1|8687.1|101
1619441100000|2021-04-26 12:45:00|8692.6|8687.6|8696.6|8691.6|8697.1|8692.1|8691.1|8686.1|34
1619441400000|2021-04-26 12:50:00|8696.1|8691.1|8699.1|8694.1|8701.1|8696.1|8694.6|8689.6|47
1619441700000|2021-04-26 12:55:00|8699.6|8694.6|8689.1|8684.1|8699.6|8694.6|8687.6|8682.6|39
1619442000000|2021-04-26 13:00:00|8688.6|8683.6|8686.1|8681.1|8690.6|8685.6|8685.1|8680.1|23
1619442300000|2021-04-26 13:05:00|8685.6|8680.6|8692.1|8687.1|8692.6|8687.6|8684.1|8679.1|50
1619442600000|2021-04-26 13:10:00|8692.6|8687.6|8690.1|8685.1|8695.6|8690.6|8689.1|8684.1|17
1619442900000|2021-04-26 13:15:00|8690.6|8685.6|8697.6|8692.6|8698.1|8693.1|8690.1|8685.1|65
1619443200000|2021-04-26 13:20:00|8698.1|8693.1|8696.6|8691.6|8698.1|8693.1|8693.1|8688.1|54
1619443500000|2021-04-26 13:25:00|8695.1|8690.1|8689.6|8684.6|8697.6|8692.6|8688.6|8683.6|33
1619443800000|2021-04-26 13:30:00|8689.1|8684.1|8702.6|8697.6|8705.1|8700.1|8687.6|8682.6|117
1619444100000|2021-04-26 13:35:00|8703.1|8698.1|8701.1|8696.1|8705.6|8700.6|8699.1|8694.1|49
1619444400000|2021-04-26 13:40:00|8701.6|8696.6|8708.1|8703.1|8711.1|8706.1|8700.6|8695.6|84
1619444700000|2021-04-26 13:45:00|8708.6|8703.6|8710.1|8705.1|8714.6|8709.6|8706.1|8701.1|119
1619445000000|2021-04-26 13:50:00|8709.6|8704.6|8702.1|8697.1|8710.6|8705.6|8694.1|8689.1|81
1619445300000|2021-04-26 13:55:00|8702.6|8697.6|8709.1|8704.1|8711.6|8706.6|8702.1|8697.1|93
1619445600000|2021-04-26 14:00:00|8710.1|8705.1|8709.1|8704.1|8710.6|8705.6|8704.6|8699.6|61
1619445900000|2021-04-26 14:05:00|8709.6|8704.6|8712.1|8707.1|8713.6|8708.6|8708.6|8703.6|54
1619446200000|2021-04-26 14:10:00|8712.3|8707.3|8715.8|8710.8|8716.3|8711.3|8709.3|8704.3|57
1619446500000|2021-04-26 14:15:00|8715.3|8710.3|8711.3|8706.3|8715.8|8710.8|8706.8|8701.8|97
1619446800000|2021-04-26 14:20:00|8710.8|8705.8|8706.3|8701.3|8712.3|8707.3|8705.8|8700.8|63
1619447100000|2021-04-26 14:25:00|8706.8|8701.8|8708.3|8703.3|8713.3|8708.3|8706.3|8701.3|59
1619447400000|2021-04-26 14:30:00|8708.8|8703.8|8707.8|8702.8|8711.8|8706.8|8707.3|8702.3|75
1619447700000|2021-04-26 14:35:00|8708.3|8703.3|8704.8|8699.8|8709.8|8704.8|8704.3|8699.3|72
1619448000000|2021-04-26 14:40:00|8704.3|8699.3|8697.8|8692.8|8705.3|8700.3|8696.8|8691.8|146
1619448300000|2021-04-26 14:45:00|8698.3|8693.3|8694.3|8689.3|8699.3|8694.3|8692.8|8687.8|100
1619448600000|2021-04-26 14:50:00|8693.8|8688.8|8692.3|8687.3|8697.8|8692.8|8691.8|8686.8|38
1619448900000|2021-04-26 14:55:00|8692.8|8687.8|8692.3|8687.3|8693.3|8688.3|8688.3|8683.3|95
1619449200000|2021-04-26 15:00:00|8692.8|8687.8|8701.3|8696.3|8701.3|8696.3|8690.8|8685.8|83
1619449500000|2021-04-26 15:05:00|8701.8|8696.8|8704.3|8699.3|8704.8|8699.8|8700.8|8695.8|80
1619449800000|2021-04-26 15:10:00|8704.8|8699.8|8704.3|8699.3|8705.8|8700.8|8702.8|8697.8|60
1619450100000|2021-04-26 15:15:00|8705.3|8700.3|8710.3|8705.3|8711.3|8706.3|8703.3|8698.3|134
1619450400000|2021-04-26 15:20:00|8710.8|8705.8|8709.8|8704.8|8711.8|8706.8|8708.3|8703.3|171
1619450700000|2021-04-26 15:25:00|8708.8|8703.8|8702.3|8697.3|8708.8|8703.8|8699.8|8694.8|249
1619451000000|2021-04-26 15:30:00|8695.8|8688.8|8696.8|8689.8|8698.8|8692.8|8688.8|8681.8|537
1619451300000|2021-04-26 15:35:00|8695.8|8688.8|8691.8|8685.8|8695.8|8689.8|8689.8|8682.8|104
1619451600000|2021-04-26 15:40:00|8690.8|8684.8|8691.8|8684.8|8692.8|8685.8|8688.8|8681.8|48
1619451900000|2021-04-26 15:45:00|8692.8|8685.8|8695.8|8689.8|8695.8|8689.8|8692.8|8685.8|20
1619452200000|2021-04-26 15:50:00|8694.8|8688.8|8696.8|8689.8|8697.8|8691.8|8694.8|8688.8|22
1619452500000|2021-04-26 15:55:00|8695.8|8690.8|8695.8|8688.8|8696.8|8690.8|8694.8|8688.8|16
1619452800000|2021-04-26 16:00:00|8694.8|8689.8|8695.8|8689.8|8695.8|8689.8|8694.8|8687.8|8
1619453100000|2021-04-26 16:05:00|8694.8|8688.8|8693.8|8686.8|8695.8|8689.8|8692.8|8686.8|20
1619453400000|2021-04-26 16:10:00|8694.8|8687.8|8694.8|8688.8|8694.8|8688.8|8691.8|8685.8|21
1619453700000|2021-04-26 16:15:00|8693.8|8687.8|8692.8|8686.8|8694.8|8688.8|8692.8|8686.8|38
1619454000000|2021-04-26 16:20:00|8691.8|8685.8|8691.8|8685.8|8692.8|8686.8|8690.8|8684.8|33
1619454300000|2021-04-26 16:25:00|8690.8|8684.8|8687.8|8680.8|8690.8|8684.8|8686.8|8680.8|34
1619454600000|2021-04-26 16:30:00|8686.8|8679.8|8687.8|8680.8|8687.8|8680.8|8685.8|8679.8|10
1619454900000|2021-04-26 16:35:00|8688.8|8681.8|8688.8|8682.8|8689.8|8683.8|8687.8|8680.8|11
1619455200000|2021-04-26 16:40:00|8689.8|8683.8|8690.8|8684.8|8690.8|8684.8|8688.8|8682.8|7
1619455500000|2021-04-26 16:45:00|8691.8|8685.8|8690.8|8683.8|8691.8|8685.8|8689.8|8683.8|2
1619455800000|2021-04-26 16:50:00|8689.8|8684.8|8692.8|8685.8|8692.8|8685.8|8689.8|8683.8|3
1619456100000|2021-04-26 16:55:00|8691.8|8684.8|8691.8|8683.8|8692.8|8685.8|8689.8|8682.8|14
1619456400000|2021-04-26 17:00:00|8692.8|8684.8|8692.8|8686.8|8693.8|8686.8|8692.8|8684.8|0
1619456700000|2021-04-26 17:05:00|8693.8|8684.8|8692.8|8685.8|8693.8|8686.8|8690.8|8684.8|11
1619457000000|2021-04-26 17:10:00|8693.8|8684.8|8693.8|8686.8|8693.8|8687.8|8692.8|8684.8|1
1619457300000|2021-04-26 17:15:00|8692.8|8687.8|8692.8|8684.8|8693.8|8687.8|8692.8|8684.8|7
1619457600000|2021-04-26 17:20:00|8691.8|8683.8|8689.8|8682.8|8691.8|8684.8|8688.8|8682.8|14
1619457900000|2021-04-26 17:25:00|8690.8|8683.8|8689.8|8682.8|8690.8|8683.8|8688.8|8682.8|7
1619458200000|2021-04-26 17:30:00|8690.8|8683.8|8690.8|8683.8|8691.8|8684.8|8689.8|8682.8|7
1619458500000|2021-04-26 17:35:00||8684.8||8683.8||8684.8||8683.8|0
1619458800000|2021-04-26 17:40:00|8688.8|8682.8|8690.8|8683.8|8690.8|8684.8|8688.8|8682.8|5
1619459100000|2021-04-26 17:45:00|8691.8|8684.8|8690.8|8684.8|8693.8|8686.8|8690.8|8684.8|9
1619459400000|2021-04-26 17:50:00|8691.8|8685.8|8693.8|8685.8|8693.8|8686.8|8691.8|8683.8|10
1619459700000|2021-04-26 17:55:00|8692.8|8684.8|8694.8|8682.8|8694.8|8687.3|8691.8|8682.8|10
1619460000000|2021-04-26 18:00:00|8694.9|8682.9|8696.9|8684.9|8697.1|8685.1|8694.8|8682.8|0
1619460300000|2021-04-26 18:05:00|8696.8|8684.8|8695.1|8683.1|8697.1|8685.1|8694.9|8682.9|0
1619460600000|2021-04-26 18:10:00|8695|8683|8692.9|8680.9|8695.2|8683.2|8692.9|8680.9|0
1619460900000|2021-04-26 18:15:00|8694.8|8682.8|8695.1|8683.1|8697.1|8685.1|8693.1|8681.1|0
1619461200000|2021-04-26 18:20:00|8695.2|8683.2|8697.2|8685.2|8697.2|8685.2|8695|8683|0
1619461500000|2021-04-26 18:25:00|8697.1|8685.1|8697.2|8685.2|8697.3|8685.3|8695.1|8683.1|0
1619461800000|2021-04-26 18:30:00|8697.3|8685.3|8697.4|8685.4|8699.3|8687.3|8697.3|8685.3|0
1619462100000|2021-04-26 18:35:00|8697.3|8685.3|8695.3|8683.3|8697.4|8685.4|8695.2|8683.2|0
1619462400000|2021-04-26 18:40:00|8695.4|8683.4|8697.5|8685.5|8697.5|8685.5|8695.3|8683.3|0
1619462700000|2021-04-26 18:45:00|8697.4|8685.4|8697.7|8685.7|8697.7|8685.7|8695.5|8683.5|0
1619463000000|2021-04-26 18:50:00|8697.6|8685.6|8697.6|8685.6|8699.5|8687.5|8697.5|8685.5|0
1619463300000|2021-04-26 18:55:00|8697.5|8685.5|8699.5|8687.5|8699.6|8687.6|8697.5|8685.5|0
1619463600000|2021-04-26 19:00:00|8699.6|8687.6|8699.5|8687.5|8701.5|8689.5|8697.3|8685.3|0
1619463900000|2021-04-26 19:05:00|8699.4|8687.4|8699.6|8687.6|8699.7|8687.7|8697.5|8685.5|0
1619464200000|2021-04-26 19:10:00|8699.5|8687.5|8699.3|8687.3|8699.6|8687.6|8699.3|8687.3|0
1619464500000|2021-04-26 19:15:00|8699.4|8687.4|8699.5|8687.5|8699.6|8687.6|8699.3|8687.3|0
1619464800000|2021-04-26 19:20:00|8699.6|8687.6|8699.5|8687.5|8701.6|8689.6|8699.4|8687.4|0
1619465100000|2021-04-26 19:25:00|8699.6|8687.6|8687.9|8675.9|8699.6|8687.6|8685.8|8673.8|0
1619465400000|2021-04-26 19:30:00|8687.7|8675.7|8691.8|8679.8|8691.8|8679.8|8683.6|8671.6|0
1619465700000|2021-04-26 19:35:00|8691.9|8679.9|8696.2|8684.2|8696.5|8684.5|8691.8|8679.8|0
1619466000000|2021-04-26 19:40:00|8696.3|8684.3|8696.5|8684.5|8698.7|8686.7|8696.2|8684.2|0
1619466300000|2021-04-26 19:45:00|8696.4|8684.4|8687.7|8675.7|8696.6|8684.6|8687.6|8675.6|0
1619466600000|2021-04-26 19:50:00|8687.4|8675.4|8694.2|8682.2|8694.4|8682.4|8687.4|8675.4|0
1619466900000|2021-04-26 19:55:00|8696.1|8684.1|8694.3|8682.3|8696.5|8684.5|8689.6|8677.6|0
1619467200000|2021-04-26 20:00:00|8694.2|8682.2|8699.4|8687.4|8703.1|8691.1|8694.2|8682.2|0
1619467500000|2021-04-26 20:05:00|8699.8|8687.8|8695.1|8683.1|8701.6|8689.6|8691|8679|0
1619467800000|2021-04-26 20:10:00|8695.7|8683.7|8693.6|8681.6|8696.2|8684.2|8692.3|8680.3|0
1619468100000|2021-04-26 20:15:00|8694.7|8682.7|8693.9|8681.9|8694.7|8682.7|8693.4|8681.4|0
1619468400000|2021-04-26 20:20:00|8693.6|8681.6|8692|8680|8694.1|8682.1|8692|8680|0
1619468700000|2021-04-26 20:25:00|8692.6|8680.6|8692.8|8680.8|8693.4|8681.4|8692.6|8680.6|0
1619469000000|2021-04-26 20:30:00|8693.6|8681.6|8696.4|8684.4|8696.8|8684.8|8692.5|8680.5|0
1619469300000|2021-04-26 20:35:00|8695.8|8683.8|8696.8|8684.8|8696.8|8684.8|8695.3|8683.3|0
1619469600000|2021-04-26 20:40:00|8696.4|8684.4|8698.1|8686.1|8699|8687|8696.4|8684.4|0
1619469900000|2021-04-26 20:45:00|8697.7|8685.7|8698.6|8686.6|8698.6|8686.6|8694.9|8682.9|0
1619470200000|2021-04-26 20:50:00|8698.5|8686.5|8699.6|8687.6|8700.1|8688.1|8697.7|8685.7|0
1619470500000|2021-04-26 20:55:00|8699|8687|8700.5|8688.5|8700.9|8688.9|8698.6|8686.6|0
1619470800000|2021-04-26 21:00:00|8700.3|8688.3|8700.5|8688.5|8700.5|8688.5|8700.1|8688.1|0
1619471100000|2021-04-26 21:05:00|8700.9|8688.9|8700.5|8688.5|8700.9|8688.9|8700.5|8688.5|0
1619471400000|2021-04-26 21:10:00|8700.3|8688.3|8700.5|8688.5|8700.5|8688.5|8700.3|8688.3|0
1619471700000|2021-04-26 21:15:00|8700.9|8688.9|8700.3|8688.3|8700.9|8688.9|8700.3|8688.3|0
1619472000000|2021-04-26 21:20:00|8700.1|8688.1|8700.3|8688.3|8700.3|8688.3|8700.1|8688.1|0
1619472300000|2021-04-26 21:25:00|8700.5|8688.5|8700.3|8688.3|8700.7|8688.7|8700.3|8688.3|0
1619472600000|2021-04-26 21:30:00|8700.5|8688.5|8700.7|8688.7|8700.7|8688.7|8700.1|8688.1|0
1619472900000|2021-04-26 21:35:00|8700.5|8688.5|8700.3|8688.3|8700.7|8688.7|8700.1|8688.1|0
1619473200000|2021-04-26 21:40:00|8700.1|8688.1|8700.1|8688.1|8700.1|8688.1|8700.1|8688.1|0
1619473500000|2021-04-26 21:45:00|8699.9|8687.9|8699.7|8687.7|8700.1|8688.1|8699.7|8687.7|0
1619474100000|2021-04-26 21:55:00|8700.3|8688.3|8700.1|8688.1|8700.5|8688.5|8700.1|8688.1|0
1619474400000|2021-04-26 22:00:00|8700.2|8688.2|8698.8|8686.8|8700.9|8688.9|8698.4|8686.4|0
1619474700000|2021-04-26 22:05:00|8698.7|8686.7|8699.9|8687.9|8699.9|8687.9|8697.1|8685.1|0
1619475000000|2021-04-26 22:10:00|8700.3|8688.3|8700.3|8688.3|8700.7|8688.7|8699.9|8687.9|0
1619475300000|2021-04-26 22:15:00|8700.7|8688.7|8701.6|8689.6|8701.6|8689.6|8700.3|8688.3|0
1619475600000|2021-04-26 22:20:00|8701.8|8689.8|8701.2|8689.2|8702|8690|8699.9|8687.9|0
1619475900000|2021-04-26 22:25:00|8701.1|8689.1|8701.2|8689.2|8701.2|8689.2|8700.7|8688.7|0
1619476200000|2021-04-26 22:30:00|8701.4|8689.4|8699.8|8687.8|8701.9|8689.9|8699.8|8687.8|0
1619476500000|2021-04-26 22:35:00|8700.2|8688.2|8699.9|8687.9|8701.1|8689.1|8699.9|8687.9|0
1619476800000|2021-04-26 22:40:00|8699.8|8687.8|8699.4|8687.4|8699.8|8687.8|8698.4|8686.4|0
1619477100000|2021-04-26 22:45:00|8699.5|8687.5|8699.4|8687.4|8699.9|8687.9|8698.8|8686.8|0
1619477400000|2021-04-26 22:50:00|8698.8|8686.8|8698.4|8686.4|8699.4|8687.4|8697.9|8685.9|0
1619477700000|2021-04-26 22:55:00|8698.3|8686.3|8698.3|8686.3|8698.4|8686.4|8697.8|8685.8|0
1619478000000|2021-04-26 23:00:00|8698.7|8686.7|8698.7|8686.7|8699.8|8687.8|8698.3|8686.3|0
1619478300000|2021-04-26 23:05:00|8699.3|8687.3|8699.8|8687.8|8700.2|8688.2|8698.7|8686.7|0
1619478600000|2021-04-26 23:10:00|8700|8688|8699.3|8687.3|8700.6|8688.6|8699.3|8687.3|0
1619478900000|2021-04-26 23:15:00|8698.7|8686.7|8697|8685|8699.3|8687.3|8697|8685|0
1619479200000|2021-04-26 23:20:00|8697.4|8685.4|8697.4|8685.4|8698.3|8686.3|8696.5|8684.5|0
1619479500000|2021-04-26 23:25:00|8697.8|8685.8|8697.8|8685.8|8698.7|8686.7|8697|8685|0
1619479800000|2021-04-26 23:30:00|8697.9|8685.9|8701.1|8689.1|8701.5|8689.5|8697.8|8685.8|0
1619480100000|2021-04-26 23:35:00|8701|8689|8703|8691|8704.3|8692.3|8700.2|8688.2|0
1619480400000|2021-04-26 23:40:00|8703.1|8691.1|8704.8|8692.8|8704.8|8692.8|8703.1|8691.1|0
1619480700000|2021-04-26 23:45:00|8704.7|8692.7|8705.6|8693.6|8706.3|8694.3|8703.9|8691.9|0
1619481000000|2021-04-26 23:50:00|8705.2|8693.2|8703.9|8691.9|8705.4|8693.4|8703.5|8691.5|0
1619481300000|2021-04-26 23:55:00|8703.5|8691.5|8703.9|8691.9|8704.3|8692.3|8703|8691|0
1619481600000|2021-04-27 00:00:00|8703.5|8691.5|8700.5|8688.5|8703.5|8691.5|8699.4|8687.4|0
1619481900000|2021-04-27 00:05:00|8700.7|8688.7|8700.2|8688.2|8701.1|8689.1|8699.4|8687.4|0
1619482200000|2021-04-27 00:10:00|8700.3|8688.3|8697.4|8685.4|8701.1|8689.1|8696.8|8684.8|0
1619482500000|2021-04-27 00:15:00|8697.5|8685.5|8686.7|8674.7|8697.8|8685.8|8686.7|8674.7|0
1619482800000|2021-04-27 00:20:00|8686.8|8674.8|8686.7|8674.7|8688.8|8676.8|8686.7|8674.7|0
1619483100000|2021-04-27 00:25:00|8688.8|8676.8|8688.8|8676.8|8688.8|8676.8|8686.7|8674.7|0
1619483400000|2021-04-27 00:30:00|8688.7|8676.7|8686.6|8674.6|8688.8|8676.8|8686.6|8674.6|0
1619483700000|2021-04-27 00:35:00|8686.5|8674.5|8690.8|8678.8|8690.8|8678.8|8685.5|8673.5|0
1619484000000|2021-04-27 00:40:00|8690.9|8678.9|8688.7|8676.7|8692.9|8680.9|8688.7|8676.7|0
1619484300000|2021-04-27 00:45:00|8688.8|8676.8|8688.8|8676.8|8690.8|8678.8|8688.8|8676.8|0
1619484600000|2021-04-27 00:50:00|8689.3|8677.3|8689.3|8677.3|8690.3|8678.3|8689.3|8677.3|0
1619484900000|2021-04-27 00:55:00|8689.7|8677.7|8691.4|8679.4|8691.5|8679.5|8689.3|8677.3|0
1619485200000|2021-04-27 01:00:00|8690.7|8678.7|8691.4|8679.4|8691.5|8679.5|8689.4|8677.4|0
1619485500000|2021-04-27 01:05:00|8691|8679|8689.3|8677.3|8691.4|8679.4|8687.2|8675.2|0
1619486100000|2021-04-27 01:15:00|8688.5|8676.5|8691.5|8679.5|8692.5|8680.5|8687.2|8675.2|0
1619486400000|2021-04-27 01:20:00|8691.4|8679.4|8691.5|8679.5|8693.6|8681.6|8691.4|8679.4|0
1619486700000|2021-04-27 01:25:00|8691.9|8679.9|8691.5|8679.5|8692.5|8680.5|8691.5|8679.5|0
1619487000000|2021-04-27 01:30:00|8692.3|8680.3|8691.5|8679.5|8693.6|8681.6|8689.3|8677.3|0
1619487300000|2021-04-27 01:35:00|8691.1|8679.1|8687.3|8675.3|8691.5|8679.5|8685.1|8673.1|0
1619487600000|2021-04-27 01:40:00|8687.7|8675.7|8687.3|8675.3|8689.5|8677.5|8687.3|8675.3|0
1619487900000|2021-04-27 01:45:00|8687.7|8675.7|8687.3|8675.3|8689.4|8677.4|8685.3|8673.3|0
1619488200000|2021-04-27 01:50:00|8685.3|8673.3|8689.5|8677.5|8689.5|8677.5|8685.3|8673.3|0
1619488500000|2021-04-27 01:55:00|8689.4|8677.4|8689.5|8677.5|8689.5|8677.5|8687.4|8675.4|0
1619488800000|2021-04-27 02:00:00|8689.1|8677.1|8691.5|8679.5|8691.6|8679.6|8687.4|8675.4|0
1619489100000|2021-04-27 02:05:00|8691.6|8679.6|8691.5|8679.5|8691.6|8679.6|8691.5|8679.5|0
1619489400000|2021-04-27 02:10:00|8691.6|8679.6|8691.6|8679.6|8691.6|8679.6|8691.5|8679.5|0
1619489700000|2021-04-27 02:15:00|8692.4|8680.4|8691.6|8679.6|8693.7|8681.7|8689.5|8677.5|0
1619490000000|2021-04-27 02:20:00|8691.5|8679.5|8689.4|8677.4|8691.6|8679.6|8689.4|8677.4|0
1619490300000|2021-04-27 02:25:00|8689.5|8677.5|8686.3|8674.3|8689.5|8677.5|8685.3|8673.3|0
1619490600000|2021-04-27 02:30:00|8685.9|8673.9|8686.3|8674.3|8687.3|8675.3|8685.3|8673.3|0
1619490900000|2021-04-27 02:35:00|8685.9|8673.9|8687.3|8675.3|8687.3|8675.3|8685.2|8673.2|0
1619491500000|2021-04-27 02:45:00|8686.9|8674.9|8687.3|8675.3|8687.3|8675.3|8686.3|8674.3|0
1619491800000|2021-04-27 02:50:00|8686.9|8674.9|8687.3|8675.3|8689.4|8677.4|8686.2|8674.2|0
1619492400000|2021-04-27 03:00:00|8686.9|8674.9|8685.2|8673.2|8687.3|8675.3|8685.2|8673.2|0
1619492700000|2021-04-27 03:05:00|8685.6|8673.6|8687.3|8675.3|8687.3|8675.3|8685.2|8673.2|0
1619493300000|2021-04-27 03:15:00|8687.4|8675.4|8689.5|8677.5|8689.5|8677.5|8687.4|8675.4|0
1619493600000|2021-04-27 03:20:00|8689.4|8677.4|8689.4|8677.4|8689.5|8677.5|8689.4|8677.4|0
1619493900000|2021-04-27 03:25:00|8689.5|8677.5|8689.5|8677.5|8689.5|8677.5|8689.4|8677.4|0
1619494200000|2021-04-27 03:30:00|8689.4|8677.4|8691.6|8679.6|8693.6|8681.6|8689.4|8677.4|0
1619494500000|2021-04-27 03:35:00|8691.5|8679.5|8693.6|8681.6|8693.6|8681.6|8691.5|8679.5|0
1619494800000|2021-04-27 03:40:00|8693.7|8681.7|8693.7|8681.7|8693.7|8681.7|8691.6|8679.6|0
1619495100000|2021-04-27 03:45:00|8693.6|8681.6|8693.5|8681.5|8693.7|8681.7|8693.5|8681.5|0
1619495400000|2021-04-27 03:50:00|8691.4|8679.4|8691.4|8679.4|8691.4|8679.4|8691.4|8679.4|0
1619495700000|2021-04-27 03:55:00|8692.2|8680.2|8691.4|8679.4|8693.5|8681.5|8691.4|8679.4|0
1619496300000|2021-04-27 04:05:00|8691.5|8679.5|8691.4|8679.4|8691.5|8679.5|8691.4|8679.4|0
1619496900000|2021-04-27 04:15:00|8691.5|8679.5|8691.4|8679.4|8691.5|8679.5|8691.4|8679.4|0
1619497200000|2021-04-27 04:20:00|8691.5|8679.5|8691.4|8679.4|8691.5|8679.5|8691.4|8679.4|0
1619497500000|2021-04-27 04:25:00|8691.5|8679.5|8693.6|8681.6|8693.6|8681.6|8691.5|8679.5|0
1619497800000|2021-04-27 04:30:00|8693.5|8681.5|8695.6|8683.6|8695.6|8683.6|8693.5|8681.5|0
1619498100000|2021-04-27 04:35:00|8695.2|8683.2|8693.5|8681.5|8695.6|8683.6|8693.5|8681.5|0
1619498400000|2021-04-27 04:40:00|8693.9|8681.9|8693.5|8681.5|8694.6|8682.6|8693.5|8681.5|0
1619498700000|2021-04-27 04:45:00|8693.6|8681.6|8693.6|8681.6|8694.6|8682.6|8693.6|8681.6|0
1619499000000|2021-04-27 04:50:00|8694|8682|8693.7|8681.7|8695.7|8683.7|8693.6|8681.6|0
1619499300000|2021-04-27 04:55:00|8694.1|8682.1|8693.6|8681.6|8695.7|8683.7|8693.6|8681.6|0
1619499600000|2021-04-27 05:00:00|8693.7|8681.7|8697.8|8685.8|8697.8|8685.8|8693.6|8681.6|0
1619499900000|2021-04-27 05:05:00|8697.4|8685.4|8697.8|8685.8|8697.9|8685.9|8696.8|8684.8|0
1619500200000|2021-04-27 05:10:00|8697.9|8685.9|8697.9|8685.9|8697.9|8685.9|8697.8|8685.8|0
1619500500000|2021-04-27 05:15:00|8697.8|8685.8|8697.9|8685.9|8697.9|8685.9|8697.8|8685.8|0
1619500800000|2021-04-27 05:20:00|8697.8|8685.8|8697.8|8685.8|8697.9|8685.9|8695.8|8683.8|0
1619501100000|2021-04-27 05:25:00|8697.9|8685.9|8699.7|8687.7|8700|8688|8697.9|8685.9|0
1619501400000|2021-04-27 05:30:00|8699.8|8687.8|8706.3|8694.3|8706.3|8694.3|8699.7|8687.7|0
1619501700000|2021-04-27 05:35:00|8706.7|8694.7|8704.3|8692.3|8708.5|8696.5|8704.3|8692.3|0
1619502000000|2021-04-27 05:40:00|8704.4|8692.4|8706.4|8694.4|8706.4|8694.4|8704.3|8692.3|0
1619502300000|2021-04-27 05:45:00|8706.5|8694.5|8706.5|8694.5|8706.6|8694.6|8704.5|8692.5|0
1619502600000|2021-04-27 05:50:00|8706.9|8694.9|8710.6|8698.6|8710.7|8698.7|8706.5|8694.5|0
1619502900000|2021-04-27 05:55:00|8709.8|8697.8|8706.5|8694.5|8712.6|8700.6|8706.4|8694.4|0
1619503200000|2021-04-27 06:00:00|8706.2|8694.2|8703.3|8698.3|8710.1|8703.3|8702.8|8694.2|16
1619503500000|2021-04-27 06:05:00|8702.8|8697.8|8702.8|8697.8|8705.3|8700.3|8701.8|8696.8|21
1619503800000|2021-04-27 06:10:00|8703.3|8698.3|8706.3|8701.3|8706.3|8701.3|8700.8|8695.8|10
1619504100000|2021-04-27 06:15:00|8704.8|8699.8|8697.3|8692.3|8704.8|8699.8|8697.3|8692.3|7
1619504400000|2021-04-27 06:20:00|8697.8|8692.8|8698.3|8693.3|8698.3|8693.3|8697.8|8692.8|0
1619504700000|2021-04-27 06:25:00|8698.8|8693.8|8698.3|8693.3|8703.3|8698.3|8697.3|8692.3|9
1619505000000|2021-04-27 06:30:00|8698.8|8693.8|8699.8|8694.8|8702.3|8697.3|8698.8|8693.8|3
1619505300000|2021-04-27 06:35:00|8699.3|8694.3|8699.8|8694.8|8699.8|8694.8|8697.8|8692.8|0
1619505600000|2021-04-27 06:40:00|8699.3|8694.3|8694.3|8689.3|8699.3|8694.3|8694.3|8689.3|19
1619505900000|2021-04-27 06:45:00|8695.3|8690.3|8695.3|8690.3|8697.8|8692.8|8694.8|8689.8|5
1619506200000|2021-04-27 06:50:00|8694.8|8689.8|8694.3|8689.3|8695.8|8690.8|8694.3|8689.3|11
1619506500000|2021-04-27 06:55:00|8692.3|8687.3|8694.8|8689.8|8694.8|8689.8|8687.8|8682.8|69
1619506800000|2021-04-27 07:00:00|8697.3|8692.3|8682.8|8677.8|8698.8|8693.8|8668.3|8663.3|567
1619507100000|2021-04-27 07:05:00|8682.3|8677.3|8671.8|8666.8|8682.8|8677.8|8665.3|8660.3|222
1619507400000|2021-04-27 07:10:00|8672.3|8667.3|8675.3|8670.3|8687.8|8682.8|8668.8|8663.8|203
1619507700000|2021-04-27 07:15:00|8675.8|8670.8|8689.8|8684.8|8693.8|8688.8|8675.8|8670.8|184
1619508000000|2021-04-27 07:20:00|8690.3|8685.3|8683.8|8678.8|8695.8|8690.8|8683.8|8678.8|130
1619508300000|2021-04-27 07:25:00|8683.3|8678.3|8673.8|8668.8|8688.8|8683.8|8671.8|8666.8|113
1619508600000|2021-04-27 07:30:00|8675.8|8670.8|8675.8|8670.8|8677.8|8672.8|8665.8|8660.8|108
1619508900000|2021-04-27 07:35:00|8676.3|8671.3|8665.8|8660.8|8679.3|8674.3|8665.3|8660.3|88
1619509200000|2021-04-27 07:40:00|8666.6|8661.6|8665.6|8660.6|8674.1|8669.1|8665.6|8660.6|89
1619509500000|2021-04-27 07:45:00|8666.1|8661.1|8664.6|8659.6|8670.6|8665.6|8664.1|8659.1|100
1619509800000|2021-04-27 07:50:00|8665.1|8660.1|8668.6|8663.6|8671.6|8666.6|8665.1|8660.1|56
1619510100000|2021-04-27 07:55:00|8669.1|8664.1|8669.6|8664.6|8671.6|8666.6|8663.1|8658.1|67
1619510400000|2021-04-27 08:00:00|8670.6|8665.6|8679.6|8674.6|8679.6|8674.6|8669.1|8664.1|87
1619510700000|2021-04-27 08:05:00|8680.1|8675.1|8676.6|8671.6|8690.6|8685.6|8676.6|8671.6|88
1619511000000|2021-04-27 08:10:00|8677.1|8672.1|8675.6|8670.6|8679.6|8674.6|8672.1|8667.1|64
1619511300000|2021-04-27 08:15:00|8675.1|8670.1|8670.6|8665.6|8679.6|8674.6|8667.1|8662.1|115
1619511600000|2021-04-27 08:20:00|8670.1|8665.1|8671.6|8666.6|8674.6|8669.6|8665.1|8660.1|48
1619511900000|2021-04-27 08:25:00|8672.1|8667.1|8682.6|8677.6|8684.6|8679.6|8666.1|8661.1|60
1619512200000|2021-04-27 08:30:00|8682.1|8677.1|8683.6|8678.6|8684.1|8679.1|8680.1|8675.1|53
1619512500000|2021-04-27 08:35:00|8684.1|8679.1|8675.6|8670.6|8688.6|8683.6|8674.6|8669.6|71
1619512800000|2021-04-27 08:40:00|8675.1|8670.1|8671.1|8666.1|8676.1|8671.1|8669.6|8664.6|70
1619513100000|2021-04-27 08:45:00|8670.6|8665.6|8676.6|8671.6|8677.6|8672.6|8667.6|8662.6|59
1619513400000|2021-04-27 08:50:00|8677.1|8672.1|8680.1|8675.1|8684.6|8679.6|8676.6|8671.6|54
1619513700000|2021-04-27 08:55:00|8681.1|8676.1|8687.6|8682.6|8688.1|8683.1|8678.6|8673.6|50
1619514000000|2021-04-27 09:00:00|8687.1|8682.1|8687.6|8682.6|8689.1|8684.1|8683.6|8678.6|71
1619514300000|2021-04-27 09:05:00|8688.1|8683.1|8695.1|8690.1|8695.1|8690.1|8686.1|8681.1|97
1619514600000|2021-04-27 09:10:00|8694.6|8689.6|8677.1|8672.1|8694.6|8689.6|8676.6|8671.6|59
1619514900000|2021-04-27 09:15:00|8677.6|8672.6|8685.6|8680.6|8687.6|8682.6|8676.6|8671.6|73
1619515200000|2021-04-27 09:20:00|8686.1|8681.1|8673.6|8668.6|8689.6|8684.6|8673.6|8668.6|48
1619515500000|2021-04-27 09:25:00|8674.1|8669.1|8679.1|8674.1|8679.6|8674.6|8672.1|8667.1|29
1619515800000|2021-04-27 09:30:00|8678.6|8673.6|8672.6|8667.6|8680.6|8675.6|8670.6|8665.6|69
1619516100000|2021-04-27 09:35:00|8673.1|8668.1|8672.6|8667.6|8676.6|8671.6|8669.6|8664.6|38
1619516400000|2021-04-27 09:40:00|8672.1|8667.1|8669.1|8664.1|8674.1|8669.1|8668.6|8663.6|31
1619516700000|2021-04-27 09:45:00|8668.6|8663.6|8671.6|8666.6|8671.6|8666.6|8664.1|8659.1|70
1619517000000|2021-04-27 09:50:00|8671.1|8666.1|8660.1|8655.1|8671.1|8666.1|8655.6|8650.6|134
1619517300000|2021-04-27 09:55:00|8660.6|8655.6|8666.6|8661.6|8670.1|8665.1|8659.6|8654.6|64
1619517600000|2021-04-27 10:00:00|8667.1|8662.1|8670.1|8665.1|8670.1|8665.1|8665.1|8660.1|51
1619517900000|2021-04-27 10:05:00|8669.6|8664.6|8685.1|8680.1|8685.1|8680.1|8669.6|8664.6|46
1619518200000|2021-04-27 10:10:00|8684.6|8679.6|8689.1|8684.1|8691.6|8686.6|8682.1|8677.1|65
1619518500000|2021-04-27 10:15:00|8690.1|8685.1|8688.6|8683.6|8692.1|8687.1|8687.1|8682.1|84
1619518800000|2021-04-27 10:20:00|8689.1|8684.1|8689.6|8684.6|8694.6|8689.6|8688.1|8683.1|70
1619519100000|2021-04-27 10:25:00|8689.1|8684.1|8686.6|8681.6|8691.6|8686.6|8685.1|8680.1|30
1619519400000|2021-04-27 10:30:00|8687.1|8682.1|8687.6|8682.6|8692.6|8687.6|8685.6|8680.6|56
1619519700000|2021-04-27 10:35:00|8688.1|8683.1|8690.6|8685.6|8690.6|8685.6|8683.6|8678.6|37
1619520000000|2021-04-27 10:40:00|8691.1|8686.1|8691.6|8686.6|8692.6|8687.6|8688.6|8683.6|29
1619520300000|2021-04-27 10:45:00|8692.1|8687.1|8692.6|8687.6|8694.6|8689.6|8689.1|8684.1|36
1619520600000|2021-04-27 10:50:00|8693.1|8688.1|8693.6|8688.6|8693.6|8688.6|8690.1|8685.1|56
1619520900000|2021-04-27 10:55:00|8694.1|8689.1|8698.1|8693.1|8698.1|8693.1|8689.6|8684.6|83
1619521200000|2021-04-27 11:00:00|8698.6|8693.6|8696.1|8691.1|8701.6|8696.6|8695.6|8690.6|65
1619521500000|2021-04-27 11:05:00|8695.6|8690.6|8690.6|8685.6|8696.6|8691.6|8690.6|8685.6|48
1619521800000|2021-04-27 11:10:00|8691.1|8686.1|8692.1|8687.1|8695.1|8690.1|8690.1|8685.1|51
1619522100000|2021-04-27 11:15:00|8691.6|8686.6|8701.1|8696.1|8701.1|8696.1|8691.6|8686.6|19
1619522400000|2021-04-27 11:20:00|8700.6|8695.6|8693.1|8688.1|8703.1|8698.1|8693.1|8688.1|43
1619522700000|2021-04-27 11:25:00|8693.6|8688.6|8699.6|8694.6|8699.6|8694.6|8692.6|8687.6|35
1619523000000|2021-04-27 11:30:00|8700.1|8695.1|8704.6|8699.6|8708.6|8703.6|8698.6|8693.6|73
1619523300000|2021-04-27 11:35:00|8704.1|8699.1|8697.6|8692.6|8705.1|8700.1|8696.6|8691.6|48
1619523600000|2021-04-27 11:40:00|8698|8693|8688|8683|8698|8693|8688|8683|30
1619523900000|2021-04-27 11:45:00|8687.5|8682.5|8686|8681|8690|8685|8683|8678|59
1619524200000|2021-04-27 11:50:00|8685.5|8680.5|8688.5|8683.5|8688.5|8683.5|8682.5|8677.5|74
1619524500000|2021-04-27 11:55:00|8688|8683|8686|8681|8691|8686|8686|8681|38
1619524800000|2021-04-27 12:00:00|8685.5|8680.5|8691.5|8686.5|8693.5|8688.5|8684.5|8679.5|34
1619525100000|2021-04-27 12:05:00|8691|8686|8697|8692|8697|8692|8690|8685|37
1619525400000|2021-04-27 12:10:00|8697.5|8692.5|8703.5|8698.5|8704|8699|8696.5|8691.5|48
1619525700000|2021-04-27 12:15:00|8704|8699|8705|8700|8710|8705|8702.5|8697.5|67
1619526000000|2021-04-27 12:20:00|8705.5|8700.5|8708.5|8703.5|8709.5|8704.5|8705|8700|37
1619526300000|2021-04-27 12:25:00|8708|8703|8705.5|8700.5|8709.5|8704.5|8703.5|8698.5|62
1619526600000|2021-04-27 12:30:00|8706|8701|8710.5|8705.5|8710.5|8705.5|8706|8701|89
1619526900000|2021-04-27 12:35:00|8711|8706|8718|8713|8718.5|8713.5|8710.5|8705.5|94
1619527200000|2021-04-27 12:40:00|8718.5|8713.5|8712|8707|8719|8714|8711|8706|128
1619527500000|2021-04-27 12:45:00|8711.5|8706.5|8711|8706|8713.5|8708.5|8707.5|8702.5|66
1619527800000|2021-04-27 12:50:00|8710.5|8705.5|8706|8701|8711.5|8706.5|8705.5|8700.5|71
1619528100000|2021-04-27 12:55:00|8706.5|8701.5|8710|8705|8711.5|8706.5|8703|8698|50
1619528400000|2021-04-27 13:00:00|8709.5|8704.5|8714|8709|8714.5|8709.5|8709|8704|58
1619528700000|2021-04-27 13:05:00|8714.5|8709.5|8709|8704|8715|8710|8708|8703|39
1619529000000|2021-04-27 13:10:00|8709.5|8704.5|8709|8704|8712|8707|8708|8703|40
1619529300000|2021-04-27 13:15:00|8709.5|8704.5|8714.5|8709.5|8718.5|8713.5|8707|8702|67
1619529600000|2021-04-27 13:20:00|8715|8710|8721|8716|8721|8716|8715|8710|61
1619529900000|2021-04-27 13:25:00|8721.5|8716.5|8721.5|8716.5|8725.5|8720.5|8718.5|8713.5|101
1619530200000|2021-04-27 13:30:00|8722|8717|8722|8717|8732.5|8727.5|8720.5|8715.5|167
1619530500000|2021-04-27 13:35:00|8721.5|8716.5|8713|8708|8722.5|8717.5|8707.5|8702.5|194
1619530800000|2021-04-27 13:40:00|8713.5|8708.5|8710.5|8705.5|8714.5|8709.5|8705|8700|100
1619531100000|2021-04-27 13:45:00|8709.5|8704.5|8712.5|8707.5|8713|8708|8705.5|8700.5|129
1619531400000|2021-04-27 13:50:00|8712|8707|8721|8716|8726.5|8721.5|8711.5|8706.5|140
1619531700000|2021-04-27 13:55:00|8721.5|8716.5|8719|8714|8723.5|8718.5|8718|8713|100
1619532000000|2021-04-27 14:00:00|8717|8712|8713.5|8708.5|8718|8713|8711|8706|131
1619532300000|2021-04-27 14:05:00|8714|8709|8723.5|8718.5|8726|8721|8714|8709|89
1619532600000|2021-04-27 14:10:00|8721.9|8716.9|8719.4|8714.4|8724.4|8719.4|8717.9|8712.9|88
1619532900000|2021-04-27 14:15:00|8718.9|8713.9|8718.4|8713.4|8719.4|8714.4|8713.9|8708.9|85
1619533200000|2021-04-27 14:20:00|8717.9|8712.9|8720.9|8715.9|8722.9|8717.9|8716.9|8711.9|99
1619533500000|2021-04-27 14:25:00|8720.4|8715.4|8726.9|8721.9|8727.9|8722.9|8720.4|8715.4|112
1619533800000|2021-04-27 14:30:00|8727.4|8722.4|8734.9|8729.9|8734.9|8729.9|8725.9|8720.9|165
1619534100000|2021-04-27 14:35:00|8734.4|8729.4|8730.4|8725.4|8738.9|8733.9|8728.9|8723.9|216
1619534400000|2021-04-27 14:40:00|8729.9|8724.9|8738.4|8733.4|8738.9|8733.9|8728.9|8723.9|157
1619534700000|2021-04-27 14:45:00|8737.9|8732.9|8739.4|8734.4|8741.4|8736.4|8735.9|8730.9|141
1619535000000|2021-04-27 14:50:00|8739.9|8734.9|8742.9|8737.9|8746.4|8741.4|8736.4|8731.4|133
1619535300000|2021-04-27 14:55:00|8741.9|8736.9|8738.9|8733.9|8743.9|8738.9|8738.9|8733.9|168
1619535600000|2021-04-27 15:00:00|8738.4|8733.4|8732.9|8727.9|8738.9|8733.9|8731.9|8726.9|172
1619535900000|2021-04-27 15:05:00|8731.9|8726.9|8736.4|8731.4|8736.4|8731.4|8730.9|8725.9|79
1619536200000|2021-04-27 15:10:00|8735.9|8730.9|8742.9|8737.9|8743.9|8738.9|8735.9|8730.9|64
1619536500000|2021-04-27 15:15:00|8743.4|8738.4|8748.4|8743.4|8748.9|8743.9|8743.4|8738.4|130
1619536800000|2021-04-27 15:20:00|8748.9|8743.9|8748.9|8743.9|8749.9|8744.9|8747.4|8742.4|186
1619537100000|2021-04-27 15:25:00|8748.4|8743.4|8737.9|8732.9|8749.9|8744.9|8736.4|8731.4|528
1619537400000|2021-04-27 15:30:00|8738.2|8732.2|8752.2|8745.2|8752.2|8745.2|8738.2|8731.2|577
1619537700000|2021-04-27 15:35:00|8753.2|8747.2|8754.2|8747.2|8757.2|8751.2|8751.2|8745.2|390
1619538000000|2021-04-27 15:40:00|8755.2|8748.2|8755.2|8749.2|8756.2|8749.2|8753.2|8746.2|33
1619538300000|2021-04-27 15:45:00|8754.2|8748.2|8754.2|8748.2|8756.2|8750.2|8753.2|8747.2|42
1619538600000|2021-04-27 15:50:00|8753.2|8747.2|8756.2|8750.2|8756.2|8750.2|8753.2|8746.2|61
1619538900000|2021-04-27 15:55:00|8757.2|8751.2|8757.2|8751.2|8760.2|8753.2|8756.2|8750.2|36
1619539200000|2021-04-27 16:00:00|8758.2|8752.2|8761.2|8754.2|8761.2|8755.2|8758.2|8752.2|17
1619539500000|2021-04-27 16:05:00|8760.2|8753.2|8757.2|8750.2|8760.2|8754.2|8756.2|8750.2|13
1619539800000|2021-04-27 16:10:00|8758.2|8751.2|8759.2|8752.2|8759.2|8752.2|8756.2|8750.2|13
1619540100000|2021-04-27 16:15:00|8758.2|8753.2|8759.2|8752.2|8759.2|8753.2|8758.2|8752.2|4
1619540400000|2021-04-27 16:20:00|8760.2|8753.2|8759.2|8753.2|8760.2|8754.2|8759.2|8752.2|4
1619540700000|2021-04-27 16:25:00|8760.2|8754.2|8762.2|8755.2|8762.2|8756.2|8759.2|8753.2|12
1619541000000|2021-04-27 16:30:00|8761.2|8754.2|8762.2|8755.2|8762.2|8755.2|8761.2|8754.2|8
1619541300000|2021-04-27 16:35:00|8761.2|8754.2|8760.2|8753.2|8761.2|8754.2|8759.2|8753.2|8
1619541600000|2021-04-27 16:40:00|8759.2|8752.2|8759.2|8752.2|8759.2|8753.2|8756.2|8750.2|11
1619541900000|2021-04-27 16:45:00|8758.2|8753.2|8762.2|8756.2|8762.2|8756.2|8758.2|8751.2|56
1619542200000|2021-04-27 16:50:00|8761.2|8755.2|8761.2|8754.2|8763.2|8757.2|8758.2|8752.2|18
1619542500000|2021-04-27 16:55:00|8760.2|8755.2|8762.2|8755.2|8763.2|8756.2|8760.2|8754.2|2
1619542800000|2021-04-27 17:00:00|8760.2|8754.2|8760.2|8754.2|8762.2|8755.2|8759.2|8753.2|12
1619543100000|2021-04-27 17:05:00|8761.2|8755.2|8762.2|8755.2|8762.2|8756.2|8759.2|8753.2|5
1619543400000|2021-04-27 17:10:00|8764.2|8756.2|8763.2|8755.2|8764.2|8757.2|8761.2|8754.2|8
1619543700000|2021-04-27 17:15:00|8762.2|8756.2|8762.2|8755.2|8764.2|8756.2|8762.2|8755.2|1
1619544000000|2021-04-27 17:20:00|8763.2|8756.2|8763.2|8755.2|8763.2|8757.2|8763.2|8755.2|2
1619544300000|2021-04-27 17:25:00|8762.2|8756.2|8762.2|8756.2|8763.2|8756.2|8761.2|8755.2|2
1619544600000|2021-04-27 17:30:00|8761.2|8755.2|8762.2|8755.2|8763.2|8756.2|8759.2|8753.2|31
1619544900000|2021-04-27 17:35:00|8761.2|8756.2|8766.2|8759.2|8767.2|8759.2|8760.2|8754.2|8
1619545200000|2021-04-27 17:40:00|8765.2|8760.2|8769.2|8762.2|8770.2|8762.2|8765.2|8760.2|1
1619545500000|2021-04-27 17:45:00|8768.2|8761.2|8765.2|8759.2|8770.2|8761.2|8764.2|8758.2|17
1619545800000|2021-04-27 17:50:00|8766.2|8758.2|8767.2|8760.2|8768.2|8761.2|8764.2|8758.2|21
1619546100000|2021-04-27 17:55:00|8766.2|8759.2|8773.3|8761.3|8774.2|8766.7|8766.2|8759.2|27
1619546400000|2021-04-27 18:00:00|8773.2|8761.2|8766.6|8754.6|8773.3|8761.3|8766.6|8754.6|0
1619546700000|2021-04-27 18:05:00|8766.7|8754.7|8768.8|8756.8|8770.9|8758.9|8766.7|8754.7|0
1619547000000|2021-04-27 18:10:00|8768.9|8756.9|8769|8757|8770.9|8758.9|8768.8|8756.8|0
1619547300000|2021-04-27 18:15:00|8768.9|8756.9|8771|8759|8771.2|8759.2|8768.8|8756.8|0
1619547600000|2021-04-27 18:20:00|8771.1|8759.1|8771.3|8759.3|8771.4|8759.4|8769|8757|0
1619547900000|2021-04-27 18:25:00|8771.2|8759.2|8771.5|8759.5|8773.4|8761.4|8771.1|8759.1|0
1619548200000|2021-04-27 18:30:00|8771.6|8759.6|8776.1|8764.1|8778.1|8766.1|8771.5|8759.5|0
1619548500000|2021-04-27 18:35:00|8776|8764|8776.2|8764.2|8776.2|8764.2|8775.9|8763.9|0
1619548800000|2021-04-27 18:40:00|8776.1|8764.1|8776|8764|8776.2|8764.2|8774|8762|0
1619549100000|2021-04-27 18:45:00|8776.1|8764.1|8775.8|8763.8|8776.1|8764.1|8773.9|8761.9|0
1619549400000|2021-04-27 18:50:00|8775.7|8763.7|8773.6|8761.6|8775.8|8763.8|8773.6|8761.6|0
1619549700000|2021-04-27 18:55:00|8773.7|8761.7|8777.5|8765.5|8777.6|8765.6|8773.6|8761.6|0
1619550000000|2021-04-27 19:00:00|8777.4|8765.4|8775.7|8763.7|8777.7|8765.7|8775.2|8763.2|0
1619550300000|2021-04-27 19:05:00|8775.6|8763.6|8772.6|8760.6|8775.7|8763.7|8770.5|8758.5|0
1619550600000|2021-04-27 19:10:00|8772.5|8760.5|8777.4|8765.4|8777.4|8765.4|8770.6|8758.6|0
1619550900000|2021-04-27 19:15:00|8777.3|8765.3|8779.5|8767.5|8779.5|8767.5|8775.1|8763.1|0
1619551200000|2021-04-27 19:20:00|8779.4|8767.4|8779.5|8767.5|8781.7|8769.7|8777.3|8765.3|0
1619551500000|2021-04-27 19:25:00|8779.6|8767.6|8779.6|8767.6|8779.7|8767.7|8777.5|8765.5|0
1619551800000|2021-04-27 19:30:00|8779.7|8767.7|8779.8|8767.8|8780|8768|8777.5|8765.5|0
1619552100000|2021-04-27 19:35:00|8777.9|8765.9|8782.1|8770.1|8782.2|8770.2|8777.6|8765.6|0
1619552400000|2021-04-27 19:40:00|8782.2|8770.2|8780.1|8768.1|8782.3|8770.3|8779.9|8767.9|0
1619552700000|2021-04-27 19:45:00|8780|8768|8779.9|8767.9|8780.1|8768.1|8777.6|8765.6|0
1619553000000|2021-04-27 19:50:00|8780|8768|8777.6|8765.6|8781.9|8769.9|8777.6|8765.6|0
1619553300000|2021-04-27 19:55:00|8777.7|8765.7|8775.8|8763.8|8781.5|8769.5|8774.3|8762.3|0
1619553600000|2021-04-27 20:00:00|8775.9|8763.9|8778.6|8766.6|8784.2|8772.2|8775.9|8763.9|0
1619553900000|2021-04-27 20:05:00|8778.3|8766.3|8778.6|8766.6|8781.6|8769.6|8776.7|8764.7|0
1619554200000|2021-04-27 20:10:00|8779|8767|8777.4|8765.4|8780.5|8768.5|8776|8764|0
1619554500000|2021-04-27 20:15:00|8777.2|8765.2|8776.4|8764.4|8777.2|8765.2|8776.1|8764.1|0
1619554800000|2021-04-27 20:20:00|8776.6|8764.6|8776.8|8764.8|8777.2|8765.2|8775.8|8763.8|0
1619555100000|2021-04-27 20:25:00|8776.7|8764.7|8777.8|8765.8|8777.8|8765.8|8776.5|8764.5|0
1619555400000|2021-04-27 20:30:00|8777.9|8765.9|8777.8|8765.8|8779.2|8767.2|8777.4|8765.4|0
1619555700000|2021-04-27 20:35:00|8778.1|8766.1|8776.9|8764.9|8778.5|8766.5|8776.9|8764.9|0
1619556000000|2021-04-27 20:40:00|8776.6|8764.6|8777.3|8765.3|8778|8766|8776.6|8764.6|0
1619556300000|2021-04-27 20:45:00|8776.8|8764.8|8777.3|8765.3|8777.7|8765.7|8776.1|8764.1|0
1619556600000|2021-04-27 20:50:00|8777.4|8765.4|8777.7|8765.7|8779.1|8767.1|8777.4|8765.4|0
1619556900000|2021-04-27 20:55:00|8778|8766|8779.3|8767.3|8779.4|8767.4|8777.7|8765.7|0
1619557200000|2021-04-27 21:00:00|8779.1|8767.1|8777.9|8765.9|8779.1|8767.1|8777.7|8765.7|0
1619557500000|2021-04-27 21:05:00|8777.7|8765.7|8777.7|8765.7|8777.9|8765.9|8777.5|8765.5|0
1619557800000|2021-04-27 21:10:00|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|0
1619558100000|2021-04-27 21:15:00|8777.7|8765.7|8777.9|8765.9|8778.5|8766.5|8777.7|8765.7|0
1619558400000|2021-04-27 21:20:00|8778.3|8766.3|8777.9|8765.9|8778.3|8766.3|8777.9|8765.9|0
1619558700000|2021-04-27 21:25:00|8777.3|8765.3|8778.7|8766.7|8778.7|8766.7|8777.3|8765.3|0
1619559000000|2021-04-27 21:30:00|8778.3|8766.3|8778.3|8766.3|8778.3|8766.3|8778.3|8766.3|0
1619559300000|2021-04-27 21:35:00|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|8777.9|8765.9|0
1619559600000|2021-04-27 21:40:00|8777.7|8765.7|8777.3|8765.3|8777.7|8765.7|8777.3|8765.3|0
1619559900000|2021-04-27 21:45:00|8777.5|8765.5|8777.3|8765.3|8777.9|8765.9|8777.3|8765.3|0
1619560200000|2021-04-27 21:50:00|8777.9|8765.9|8778.3|8766.3|8778.3|8766.3|8777.7|8765.7|0
1619560500000|2021-04-27 21:55:00|8778|8766|8778.3|8766.3|8778.7|8766.7|8777.8|8765.8|0
1619560800000|2021-04-27 22:00:00|8778.4|8766.4|8780.1|8768.1|8782.6|8770.6|8778.4|8766.4|0
1619561100000|2021-04-27 22:05:00|8780.3|8768.3|8780.2|8768.2|8780.9|8768.9|8779.6|8767.6|0
1619561400000|2021-04-27 22:10:00|8780.4|8768.4|8781|8769|8781|8769|8779.3|8767.3|0
1619561700000|2021-04-27 22:15:00|8781.1|8769.1|8782.1|8770.1|8783.2|8771.2|8781.1|8769.1|0
1619562000000|2021-04-27 22:20:00|8782|8770|8782.1|8770.1|8782.5|8770.5|8781.6|8769.6|0
1619562300000|2021-04-27 22:25:00|8782.5|8770.5|8781.6|8769.6|8782.5|8770.5|8781.6|8769.6|0
1619562600000|2021-04-27 22:30:00|8781.7|8769.7|8780.3|8768.3|8781.9|8769.9|8780.3|8768.3|0
1619562900000|2021-04-27 22:35:00|8779.9|8767.9|8780.3|8768.3|8780.8|8768.8|8779.9|8767.9|0
1619563200000|2021-04-27 22:40:00|8780.4|8768.4|8780.8|8768.8|8781.2|8769.2|8780.3|8768.3|0
1619563500000|2021-04-27 22:45:00|8781.2|8769.2|8781.2|8769.2|8781.6|8769.6|8780.8|8768.8|0
1619563800000|2021-04-27 22:50:00|8780.8|8768.8|8781.2|8769.2|8781.2|8769.2|8780.8|8768.8|0
1619564100000|2021-04-27 22:55:00|8780.8|8768.8|8781.2|8769.2|8781.2|8769.2|8780.7|8768.7|0
1619564400000|2021-04-27 23:00:00|8781.6|8769.6|8783.6|8771.6|8783.6|8771.6|8781.2|8769.2|0
1619564700000|2021-04-27 23:05:00|8784|8772|8784.4|8772.4|8784.9|8772.9|8784|8772|0
1619565000000|2021-04-27 23:10:00|8784.2|8772.2|8783.6|8771.6|8784.4|8772.4|8783.6|8771.6|0
1619565300000|2021-04-27 23:15:00|8784|8772|8783.6|8771.6|8784|8772|8783.1|8771.1|0
1619565600000|2021-04-27 23:20:00|8784|8772|8783.6|8771.6|8784|8772|8783.6|8771.6|0
1619565900000|2021-04-27 23:25:00|8783.5|8771.5|8783.6|8771.6|8783.6|8771.6|8783.1|8771.1|0
1619566200000|2021-04-27 23:30:00|8783.5|8771.5|8782.5|8770.5|8783.5|8771.5|8782.5|8770.5|0
1619566500000|2021-04-27 23:35:00|8783.1|8771.1|8783.1|8771.1|8783.6|8771.6|8783.1|8771.1|0
1619566800000|2021-04-27 23:40:00|8782.5|8770.5|8780.3|8768.3|8782.5|8770.5|8780.3|8768.3|0
1619567100000|2021-04-27 23:45:00|8779.9|8767.9|8779.5|8767.5|8781.2|8769.2|8779.4|8767.4|0
1619567400000|2021-04-27 23:50:00|8778.9|8766.9|8778.9|8766.9|8780.8|8768.8|8778.9|8766.9|0
1619567700000|2021-04-27 23:55:00|8779.5|8767.5|8778.9|8766.9|8780|8768|8778.9|8766.9|0
1619568000000|2021-04-28 00:00:00|8779.5|8767.5|8777.3|8765.3|8779.5|8767.5|8774|8762|0
1619568300000|2021-04-28 00:05:00|8777.1|8765.1|8777.8|8765.8|8778.2|8766.2|8776.9|8764.9|0
1619568600000|2021-04-28 00:10:00|8778.2|8766.2|8777.8|8765.8|8778.2|8766.2|8777.3|8765.3|0
1619568900000|2021-04-28 00:15:00|8778.2|8766.2|8764.6|8752.6|8778.2|8766.2|8762.4|8750.4|0
1619569200000|2021-04-28 00:20:00|8757.7|8745.7|8757.7|8745.7|8757.8|8745.8|8755.5|8743.5|0
1619569500000|2021-04-28 00:25:00|8757.3|8745.3|8756.4|8744.4|8757.7|8745.7|8753.5|8741.5|0
1619569800000|2021-04-28 00:30:00|8756|8744|8752.1|8740.1|8756.4|8744.4|8750|8738|0
1619570100000|2021-04-28 00:35:00|8751.7|8739.7|8756.3|8744.3|8756.4|8744.4|8751.1|8739.1|0
1619570400000|2021-04-28 00:40:00|8756.4|8744.4|8756.4|8744.4|8758.5|8746.5|8756.3|8744.3|0
1619570700000|2021-04-28 00:45:00|8756.3|8744.3|8754.3|8742.3|8756.4|8744.4|8752.2|8740.2|0
1619571600000|2021-04-28 01:00:00|8754.2|8742.2|8754.3|8742.3|8754.4|8742.4|8752.1|8740.1|0
1619571900000|2021-04-28 01:05:00|8754.4|8742.4|8758.5|8746.5|8760.6|8748.6|8754.4|8742.4|0
1619572200000|2021-04-28 01:10:00|8758.6|8746.6|8758.6|8746.6|8760.6|8748.6|8758.5|8746.5|0
1619572500000|2021-04-28 01:15:00|8758.5|8746.5|8758.6|8746.6|8759.6|8747.6|8756.4|8744.4|0
1619572800000|2021-04-28 01:20:00|8757.8|8745.8|8759.7|8747.7|8760.8|8748.8|8756.5|8744.5|0
1619573100000|2021-04-28 01:25:00|8760.1|8748.1|8758.7|8746.7|8760.8|8748.8|8758.6|8746.6|0
1619573400000|2021-04-28 01:30:00|8758.6|8746.6|8758.7|8746.7|8760.8|8748.8|8756.6|8744.6|0
1619573700000|2021-04-28 01:35:00|8759.5|8747.5|8758.7|8746.7|8760.8|8748.8|8758.7|8746.7|0
1619574000000|2021-04-28 01:40:00|8759.1|8747.1|8759.8|8747.8|8760.8|8748.8|8758.7|8746.7|0
1619574300000|2021-04-28 01:45:00|8760.1|8748.1|8762.9|8750.9|8765|8753|8758.7|8746.7|0
1619574600000|2021-04-28 01:50:00|8763|8751|8765|8753|8765|8753|8762.9|8750.9|0
1619574900000|2021-04-28 01:55:00|8764.6|8752.6|8763|8751|8765|8753|8760.8|8748.8|0
1619575200000|2021-04-28 02:00:00|8762.6|8750.6|8760.9|8748.9|8763|8751|8760.8|8748.8|0
1619575500000|2021-04-28 02:05:00|8760.1|8748.1|8758.8|8746.8|8760.1|8748.1|8756.7|8744.7|0
1619575800000|2021-04-28 02:10:00|8758.4|8746.4|8758.8|8746.8|8758.8|8746.8|8756.7|8744.7|0
1619576100000|2021-04-28 02:15:00|8758.9|8746.9|8761|8749|8761|8749|8758.8|8746.8|0
1619576400000|2021-04-28 02:20:00|8760.9|8748.9|8760.9|8748.9|8761|8749|8760.9|8748.9|0
1619576700000|2021-04-28 02:25:00|8761|8749|8762|8750|8763.1|8751.1|8760.9|8748.9|0
1619577000000|2021-04-28 02:30:00|8761.6|8749.6|8758.8|8746.8|8763|8751|8758.8|8746.8|0
1619577300000|2021-04-28 02:35:00|8758.7|8746.7|8758.8|8746.8|8758.9|8746.9|8756.7|8744.7|0
1619577600000|2021-04-28 02:40:00|8759.6|8747.6|8758.9|8746.9|8761.3|8749.3|8758.8|8746.8|0
1619577900000|2021-04-28 02:45:00|8758.8|8746.8|8756.8|8744.8|8758.9|8746.9|8756.8|8744.8|0
1619578500000|2021-04-28 02:55:00|8756|8744|8754.8|8742.8|8756.8|8744.8|8754.7|8742.7|0
1619578800000|2021-04-28 03:00:00|8754.7|8742.7|8756.9|8744.9|8756.9|8744.9|8754.7|8742.7|0
1619579100000|2021-04-28 03:05:00|8757.6|8745.6|8756.8|8744.8|8761|8749|8756.8|8744.8|0
1619579400000|2021-04-28 03:10:00|8756|8744|8754.8|8742.8|8756|8744|8754.7|8742.7|0
1619579700000|2021-04-28 03:15:00|8755.6|8743.6|8754.7|8742.7|8756.9|8744.9|8754.7|8742.7|0
1619580000000|2021-04-28 03:20:00|8754.8|8742.8|8756.8|8744.8|8756.8|8744.8|8754.7|8742.7|0
1619580300000|2021-04-28 03:25:00|8756.9|8744.9|8759|8747|8759|8747|8756.8|8744.8|0
1619580600000|2021-04-28 03:30:00|8758.9|8746.9|8763.1|8751.1|8763.1|8751.1|8758.9|8746.9|0
1619580900000|2021-04-28 03:35:00|8762.3|8750.3|8762.1|8750.1|8763.1|8751.1|8761|8749|0
1619581200000|2021-04-28 03:40:00|8761.7|8749.7|8761|8749|8763.1|8751.1|8761|8749|0
1619581500000|2021-04-28 03:45:00|8761.8|8749.8|8763.1|8751.1|8763.1|8751.1|8761.8|8749.8|0
1619583000000|2021-04-28 04:10:00|8763|8751|8763.1|8751.1|8763.1|8751.1|8763|8751|0
1619583600000|2021-04-28 04:20:00|8763.5|8751.5|8764.2|8752.2|8764.2|8752.2|8763.5|8751.5|0
1619583900000|2021-04-28 04:25:00|8764.6|8752.6|8763.1|8751.1|8765.2|8753.2|8763.1|8751.1|0
1619584200000|2021-04-28 04:30:00|8763.5|8751.5|8765.2|8753.2|8765.2|8753.2|8763.1|8751.1|0
1619584500000|2021-04-28 04:35:00|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|8765.3|8753.3|0
1619585100000|2021-04-28 04:45:00|8768.3|8756.3|8772.3|8760.3|8772.3|8760.3|8768.3|8756.3|0
1619585400000|2021-04-28 04:50:00|8773.1|8761.1|8770.2|8758.2|8774.4|8762.4|8770.2|8758.2|0
1619585700000|2021-04-28 04:55:00|8771|8759|8772.2|8760.2|8772.3|8760.3|8771|8759|0
1619586000000|2021-04-28 05:00:00|8772.3|8760.3|8774.3|8762.3|8774.4|8762.4|8772.3|8760.3|0
1619586600000|2021-04-28 05:10:00|8774.4|8762.4|8774.4|8762.4|8774.4|8762.4|8774.3|8762.3|0
1619586900000|2021-04-28 05:15:00|8774.3|8762.3|8774.3|8762.3|8774.3|8762.3|8774.3|8762.3|0
1619587200000|2021-04-28 05:20:00|8774.4|8762.4|8774.4|8762.4|8774.4|8762.4|8774.4|8762.4|0
1619587500000|2021-04-28 05:25:00|8774.8|8762.8|8774.4|8762.4|8776.5|8764.5|8774.4|8762.4|0
1619587800000|2021-04-28 05:30:00|8775.2|8763.2|8776.5|8764.5|8776.5|8764.5|8774.4|8762.4|0
1619588100000|2021-04-28 05:35:00|8776.4|8764.4|8776.4|8764.4|8776.5|8764.5|8776.4|8764.4|0
1619588400000|2021-04-28 05:40:00|8776.5|8764.5|8774.2|8762.2|8776.5|8764.5|8774.2|8762.2|0
1619588700000|2021-04-28 05:45:00|8774.6|8762.6|8775|8763|8776.4|8764.4|8774.4|8762.4|0
1619589000000|2021-04-28 05:50:00|8774.4|8762.4|8776.4|8764.4|8776.4|8764.4|8774.3|8762.3|0
1619589300000|2021-04-28 05:55:00|8776.5|8764.5|8773.9|8761.9|8776.5|8764.5|8772.2|8760.2|0
1619589600000|2021-04-28 06:00:00|8773.3|8761.3|8781.2|8776.2|8789.2|8784.2|8769.7|8757.7|80
1619589900000|2021-04-28 06:05:00|8781.7|8776.7|8777.2|8772.2|8782.2|8777.2|8777.2|8772.2|13
1619590200000|2021-04-28 06:10:00|8776.7|8771.7|8777.7|8772.7|8777.7|8772.7|8775.7|8770.7|14
1619590500000|2021-04-28 06:15:00|8778.2|8773.2|8779.2|8774.2|8780.2|8775.2|8776.7|8771.7|13
1619590800000|2021-04-28 06:20:00|8779.7|8774.7|8776.7|8771.7|8779.7|8774.7|8776.2|8771.2|12
1619591100000|2021-04-28 06:25:00|8777.7|8772.7|8777.7|8772.7|8780.2|8775.2|8777.2|8772.2|15
1619591400000|2021-04-28 06:30:00|8778.2|8773.2|8785.7|8780.7|8785.7|8780.7|8778.2|8773.2|18
1619591700000|2021-04-28 06:35:00|8785.2|8780.2|8784.2|8779.2|8786.7|8781.7|8783.7|8778.7|18
1619592000000|2021-04-28 06:40:00|8784.7|8779.7|8785.7|8780.7|8788.2|8783.2|8784.7|8779.7|10
1619592300000|2021-04-28 06:45:00|8785.2|8780.2|8787.2|8782.2|8787.2|8782.2|8784.2|8779.2|27
1619592600000|2021-04-28 06:50:00|8787.7|8782.7|8787.2|8782.2|8789.2|8784.2|8784.7|8779.7|25
1619592900000|2021-04-28 06:55:00|8787.7|8782.7|8781.7|8776.7|8790.7|8785.7|8781.7|8776.7|66
1619593200000|2021-04-28 07:00:00|8781.2|8776.2|8789.7|8784.7|8811.2|8806.2|8776.7|8771.7|872
1619593500000|2021-04-28 07:05:00|8792.2|8787.2|8789.7|8784.7|8802.2|8797.2|8787.2|8782.2|819
1619593800000|2021-04-28 07:10:00|8790.7|8785.7|8781.2|8776.2|8791.2|8786.2|8771.2|8766.2|450
1619594100000|2021-04-28 07:15:00|8778.7|8773.7|8793.7|8788.7|8794.7|8789.7|8778.7|8773.7|294
1619594400000|2021-04-28 07:20:00|8793.2|8788.2|8762.2|8757.2|8794.2|8789.2|8761.7|8756.7|261
1619594700000|2021-04-28 07:25:00|8761.7|8756.7|8760.2|8755.2|8770.2|8765.2|8759.2|8754.2|251
1619595000000|2021-04-28 07:30:00|8760.7|8755.7|8751.7|8746.7|8764.2|8759.2|8750.7|8745.7|231
1619595300000|2021-04-28 07:35:00|8752.2|8747.2|8761.2|8756.2|8766.2|8761.2|8750.7|8745.7|113
1619595600000|2021-04-28 07:40:00|8762.3|8757.3|8747.3|8742.3|8762.8|8757.8|8745.8|8740.8|149
1619595900000|2021-04-28 07:45:00|8746.8|8741.8|8739.3|8734.3|8750.8|8745.8|8737.3|8732.3|182
1619596200000|2021-04-28 07:50:00|8738.8|8733.8|8740.8|8735.8|8746.3|8741.3|8734.8|8729.8|122
1619596500000|2021-04-28 07:55:00|8740.3|8735.3|8742.3|8737.3|8751.8|8746.8|8738.3|8733.3|116
1619596800000|2021-04-28 08:00:00|8741.8|8736.8|8735.3|8730.3|8741.8|8736.8|8733.3|8728.3|107
1619597100000|2021-04-28 08:05:00|8734.8|8729.8|8724.8|8719.8|8736.3|8731.3|8721.8|8716.8|134
1619597400000|2021-04-28 08:10:00|8723.8|8718.8|8730.3|8725.3|8731.3|8726.3|8719.3|8714.3|110
1619597700000|2021-04-28 08:15:00|8729.3|8724.3|8726.3|8721.3|8729.3|8724.3|8722.3|8717.3|55
1619598000000|2021-04-28 08:20:00|8725.8|8720.8|8727.3|8722.3|8729.8|8724.8|8723.8|8718.8|87
1619598300000|2021-04-28 08:25:00|8727.8|8722.8|8738.3|8733.3|8738.3|8733.3|8726.8|8721.8|67
1619598600000|2021-04-28 08:30:00|8737.3|8732.3|8742.3|8737.3|8744.3|8739.3|8737.3|8732.3|65
1619598900000|2021-04-28 08:35:00|8742.8|8737.8|8750.8|8745.8|8751.3|8746.3|8740.3|8735.3|87
1619599200000|2021-04-28 08:40:00|8751.3|8746.3|8741.8|8736.8|8752.3|8747.3|8741.8|8736.8|145
1619599500000|2021-04-28 08:45:00|8740.8|8735.8|8738.8|8733.8|8743.3|8738.3|8737.8|8732.8|62
1619599800000|2021-04-28 08:50:00|8739.8|8734.8|8742.3|8737.3|8742.3|8737.3|8736.8|8731.8|82
1619600100000|2021-04-28 08:55:00|8741.8|8736.8|8753.3|8748.3|8754.3|8749.3|8741.8|8736.8|63
1619600400000|2021-04-28 09:00:00|8753.8|8748.8|8749.3|8744.3|8760.8|8755.8|8749.3|8744.3|98
1619600700000|2021-04-28 09:05:00|8749.8|8744.8|8742.3|8737.3|8750.3|8745.3|8739.8|8734.8|54
1619601000000|2021-04-28 09:10:00|8742.8|8737.8|8753.3|8748.3|8755.3|8750.3|8742.8|8737.8|64
1619601300000|2021-04-28 09:15:00|8752.8|8747.8|8751.8|8746.8|8758.8|8753.8|8749.3|8744.3|77
1619601600000|2021-04-28 09:20:00|8752.8|8747.8|8743.3|8738.3|8753.3|8748.3|8741.3|8736.3|62
1619601900000|2021-04-28 09:25:00|8742.8|8737.8|8751.8|8746.8|8754.3|8749.3|8742.8|8737.8|51
1619602200000|2021-04-28 09:30:00|8752.3|8747.3|8753.3|8748.3|8753.8|8748.8|8748.8|8743.8|35
1619602500000|2021-04-28 09:35:00|8753.8|8748.8|8762.3|8757.3|8762.3|8757.3|8752.8|8747.8|149
1619602800000|2021-04-28 09:40:00|8761.8|8756.8|8761.3|8756.3|8765.3|8760.3|8758.8|8753.8|91
1619603100000|2021-04-28 09:45:00|8761.8|8756.8|8763.3|8758.3|8768.8|8763.8|8761.3|8756.3|63
1619603400000|2021-04-28 09:50:00|8763.8|8758.8|8771.3|8766.3|8771.8|8766.8|8763.3|8758.3|47
1619603700000|2021-04-28 09:55:00|8770.8|8765.8|8770.3|8765.3|8777.8|8772.8|8769.3|8764.3|77
1619604000000|2021-04-28 10:00:00|8770.8|8765.8|8773.8|8768.8|8774.3|8769.3|8768.3|8763.3|64
1619604300000|2021-04-28 10:05:00|8772.8|8767.8|8771.3|8766.3|8775.8|8770.8|8769.8|8764.8|46
1619604600000|2021-04-28 10:10:00|8770.8|8765.8|8768.3|8763.3|8773.3|8768.3|8768.3|8763.3|52
1619604900000|2021-04-28 10:15:00|8768.8|8763.8|8781.8|8776.8|8781.8|8776.8|8768.8|8763.8|111
1619605200000|2021-04-28 10:20:00|8780.8|8775.8|8778.8|8773.8|8782.3|8777.3|8775.3|8770.3|45
1619605500000|2021-04-28 10:25:00|8779.8|8774.8|8777.8|8772.8|8781.8|8776.8|8772.3|8767.3|64
1619605800000|2021-04-28 10:30:00|8778.3|8773.3|8775.3|8770.3|8778.3|8773.3|8772.3|8767.3|47
1619606100000|2021-04-28 10:35:00|8775.8|8770.8|8775.3|8770.3|8777.3|8772.3|8771.3|8766.3|28
1619606400000|2021-04-28 10:40:00|8775.8|8770.8|8779.3|8774.3|8779.8|8774.8|8771.8|8766.8|47
1619606700000|2021-04-28 10:45:00|8779.8|8774.8|8777.3|8772.3|8783.3|8778.3|8776.3|8771.3|54
1619607000000|2021-04-28 10:50:00|8777.8|8772.8|8781.3|8776.3|8781.3|8776.3|8773.3|8768.3|42
1619607300000|2021-04-28 10:55:00|8781.8|8776.8|8785.8|8780.8|8789.3|8784.3|8780.3|8775.3|45
1619607600000|2021-04-28 11:00:00|8785.3|8780.3|8790.3|8785.3|8792.8|8787.8|8784.3|8779.3|77
1619607900000|2021-04-28 11:05:00|8790.8|8785.8|8797.8|8792.8|8798.8|8793.8|8790.8|8785.8|142
1619608200000|2021-04-28 11:10:00|8797.3|8792.3|8793.3|8788.3|8799.3|8794.3|8792.8|8787.8|46
1619608500000|2021-04-28 11:15:00|8792.8|8787.8|8795.3|8790.3|8796.8|8791.8|8790.8|8785.8|40
1619608800000|2021-04-28 11:20:00|8794.8|8789.8|8806.3|8801.3|8807.8|8802.8|8794.3|8789.3|245
1619609100000|2021-04-28 11:25:00|8806.8|8801.8|8809.3|8804.3|8809.8|8804.8|8803.3|8798.3|81
1619609400000|2021-04-28 11:30:00|8809.8|8804.8|8803.3|8798.3|8809.8|8804.8|8796.3|8791.3|163
1619609700000|2021-04-28 11:35:00|8803.8|8798.8|8804.3|8799.3|8807.8|8802.8|8800.8|8795.8|105
1619610000000|2021-04-28 11:40:00|8803.7|8798.7|8801.7|8796.7|8807.2|8802.2|8801.7|8796.7|62
1619610300000|2021-04-28 11:45:00|8801.2|8796.2|8810.7|8805.7|8811.7|8806.7|8799.2|8794.2|51
1619610600000|2021-04-28 11:50:00|8811.2|8806.2|8807.7|8802.7|8812.2|8807.2|8806.7|8801.7|64
1619610900000|2021-04-28 11:55:00|8808.2|8803.2|8804.2|8799.2|8809.7|8804.7|8803.7|8798.7|79
1619611200000|2021-04-28 12:00:00|8804.7|8799.7|8809.7|8804.7|8810.2|8805.2|8804.7|8799.7|48
1619611500000|2021-04-28 12:05:00|8810.2|8805.2|8816.7|8811.7|8818.7|8813.7|8809.7|8804.7|99
1619611800000|2021-04-28 12:10:00|8816.2|8811.2|8816.7|8811.7|8817.7|8812.7|8814.7|8809.7|106
1619612100000|2021-04-28 12:15:00|8817.2|8812.2|8814.7|8809.7|8817.7|8812.7|8812.7|8807.7|39
1619612400000|2021-04-28 12:20:00|8815.2|8810.2|8797.7|8792.7|8815.2|8810.2|8794.7|8789.7|120
1619612700000|2021-04-28 12:25:00|8798.2|8793.2|8791.7|8786.7|8798.7|8793.7|8790.2|8785.2|82
1619613000000|2021-04-28 12:30:00|8791.2|8786.2|8784.7|8779.7|8793.2|8788.2|8784.2|8779.2|49
1619613300000|2021-04-28 12:35:00|8785.2|8780.2|8782.2|8777.2|8787.7|8782.7|8781.7|8776.7|93
1619613600000|2021-04-28 12:40:00|8781.2|8776.2|8784.2|8779.2|8785.7|8780.7|8779.2|8774.2|59
1619613900000|2021-04-28 12:45:00|8783.7|8778.7|8783.2|8778.2|8784.7|8779.7|8777.2|8772.2|32
1619614200000|2021-04-28 12:50:00|8784.2|8779.2|8785.7|8780.7|8790.2|8785.2|8784.2|8779.2|54
1619614500000|2021-04-28 12:55:00|8786.2|8781.2|8788.2|8783.2|8789.7|8784.7|8783.7|8778.7|27
1619614800000|2021-04-28 13:00:00|8787.7|8782.7|8780.2|8775.2|8791.7|8786.7|8778.2|8773.2|95
1619615100000|2021-04-28 13:05:00|8780.7|8775.7|8781.2|8776.2|8785.2|8780.2|8780.7|8775.7|43
1619615400000|2021-04-28 13:10:00|8780.7|8775.7|8785.7|8780.7|8786.7|8781.7|8780.7|8775.7|33
1619615700000|2021-04-28 13:15:00|8786.2|8781.2|8796.2|8791.2|8796.2|8791.2|8783.7|8778.7|30
1619616000000|2021-04-28 13:20:00|8795.7|8790.7|8792.2|8787.2|8797.2|8792.2|8790.7|8785.7|30
1619616300000|2021-04-28 13:25:00|8793.2|8788.2|8791.7|8786.7|8795.7|8790.7|8788.2|8783.2|55
1619616600000|2021-04-28 13:30:00|8791.2|8786.2|8798.7|8793.7|8800.2|8795.2|8788.7|8783.7|126
1619616900000|2021-04-28 13:35:00|8798.2|8793.2|8797.7|8792.7|8802.2|8797.2|8795.2|8790.2|106
1619617200000|2021-04-28 13:40:00|8798.2|8793.2|8805.2|8800.2|8805.7|8800.7|8796.2|8791.2|151
1619617500000|2021-04-28 13:45:00|8805.7|8800.7|8801.2|8796.2|8806.7|8801.7|8797.7|8792.7|85
1619617800000|2021-04-28 13:50:00|8800.7|8795.7|8791.2|8786.2|8802.2|8797.2|8789.7|8784.7|111
1619618100000|2021-04-28 13:55:00|8792.2|8787.2|8794.7|8789.7|8797.2|8792.2|8790.7|8785.7|104
1619618400000|2021-04-28 14:00:00|8795.2|8790.2|8795.2|8790.2|8800.7|8795.7|8793.2|8788.2|128
1619618700000|2021-04-28 14:05:00|8794.7|8789.7|8804.7|8799.7|8805.7|8800.7|8791.2|8786.2|173
1619619000000|2021-04-28 14:10:00|8804.5|8799.5|8801.5|8796.5|8806|8801|8800|8795|86
1619619300000|2021-04-28 14:15:00|8801|8796|8805.5|8800.5|8806|8801|8800|8795|39
1619619600000|2021-04-28 14:20:00|8806|8801|8799|8794|8807.5|8802.5|8797.5|8792.5|48
1619619900000|2021-04-28 14:25:00|8798.5|8793.5|8800.5|8795.5|8803.5|8798.5|8797.5|8792.5|60
1619620200000|2021-04-28 14:30:00|8801|8796|8800.5|8795.5|8802|8797|8799|8794|491
1619620500000|2021-04-28 14:35:00|8800|8795|8791|8786|8801|8796|8790.5|8785.5|85
1619620800000|2021-04-28 14:40:00|8790.5|8785.5|8791|8786|8793|8788|8787|8782|143
1619621100000|2021-04-28 14:45:00|8790.5|8785.5|8795.5|8790.5|8799|8794|8790.5|8785.5|272
1619621400000|2021-04-28 14:50:00|8795|8790|8796.5|8791.5|8798|8793|8792.5|8787.5|55
1619621700000|2021-04-28 14:55:00|8796|8791|8800|8795|8802|8797|8796|8791|138
1619622000000|2021-04-28 15:00:00|8799|8794|8799.5|8794.5|8802.5|8797.5|8794|8789|143
1619622300000|2021-04-28 15:05:00|8799|8794|8803.5|8798.5|8804|8799|8797.5|8792.5|91
1619622600000|2021-04-28 15:10:00|8803|8798|8796|8791|8803.5|8798.5|8796|8791|96
1619622900000|2021-04-28 15:15:00|8797.5|8792.5|8803|8798|8803|8798|8795|8790|119
1619623200000|2021-04-28 15:20:00|8802.5|8797.5|8802|8797|8808|8803|8800|8795|225
1619623500000|2021-04-28 15:25:00|8801.5|8796.5|8798|8793|8802.5|8797.5|8792.5|8787.5|289
1619623800000|2021-04-28 15:30:00|8792.2|8786.2|8795.2|8789.2|8796.2|8789.2|8782.2|8775.2|497
1619624100000|2021-04-28 15:35:00|8796.2|8790.2|8796.2|8789.2|8798.2|8792.2|8792.2|8786.2|207
1619624400000|2021-04-28 15:40:00|8795.2|8790.2|8791.2|8785.2|8796.2|8790.2|8791.2|8784.2|28
1619624700000|2021-04-28 15:45:00|8790.2|8784.2|8789.2|8783.2|8792.2|8785.2|8789.2|8782.2|5
1619625000000|2021-04-28 15:50:00|8790.2|8782.2|8785.2|8779.2|8790.2|8783.2|8785.2|8778.2|12
1619625300000|2021-04-28 15:55:00|8784.2|8778.2|8786.2|8779.2|8787.2|8780.2|8784.2|8777.2|13
1619625600000|2021-04-28 16:00:00|8785.2|8778.2|8787.2|8780.2|8789.2|8783.2|8784.2|8778.2|14
1619625900000|2021-04-28 16:05:00|8788.2|8781.2|8791.2|8784.2|8791.2|8784.2|8787.2|8781.2|10
1619626200000|2021-04-28 16:10:00|8790.2|8785.2|8792.2|8785.2|8792.2|8785.2|8790.2|8783.2|3
1619626500000|2021-04-28 16:15:00|8791.2|8786.2|8792.2|8785.2|8792.2|8786.2|8791.2|8785.2|9
1619626800000|2021-04-28 16:20:00|8791.2|8786.2|8794.2|8787.2|8794.2|8787.2|8791.2|8785.2|9
1619627100000|2021-04-28 16:25:00|8795.2|8788.2|8795.2|8788.2|8795.2|8789.2|8794.2|8787.2|2
1619627400000|2021-04-28 16:30:00|8794.2|8787.2|8794.2|8787.2|8795.2|8789.2|8794.2|8787.2|2
1619627700000|2021-04-28 16:35:00|8795.2|8788.2|8798.2|8791.2|8798.2|8791.2|8795.2|8788.2|26
1619628000000|2021-04-28 16:40:00|8799.2|8792.2|8797.2|8790.2|8799.2|8792.2|8797.2|8790.2|7
1619628300000|2021-04-28 16:45:00|8798.2|8791.2|8799.2|8793.2|8800.2|8794.2|8797.2|8790.2|16
1619628600000|2021-04-28 16:50:00|8800.2|8794.2|8798.2|8791.2|8801.2|8795.2|8797.2|8791.2|18
1619628900000|2021-04-28 16:55:00|8797.2|8790.2|8797.2|8790.2|8798.2|8791.2|8797.2|8790.2|1
1619629200000|2021-04-28 17:00:00|8796.2|8789.2|8798.2|8792.2|8798.2|8792.2|8796.2|8789.2|6
1619629500000|2021-04-28 17:05:00|8799.2|8793.2|8798.2|8791.2|8799.2|8793.2|8798.2|8791.2|5
1619629800000|2021-04-28 17:10:00|8799.2|8792.2|8797.2|8790.2|8799.2|8792.2|8797.2|8790.2|2
1619630100000|2021-04-28 17:15:00|8798.2|8791.2|8800.2|8793.2|8800.2|8793.2|8798.2|8791.2|1
1619630400000|2021-04-28 17:20:00|8799.2|8792.2|8800.2|8794.2|8800.2|8794.2|8799.2|8792.2|2
1619630700000|2021-04-28 17:25:00|8801.2|8795.2|8801.2|8795.2|8801.2|8795.2|8800.2|8793.2|4
1619631000000|2021-04-28 17:30:00|8802.2|8794.2|8801.2|8795.2|8803.2|8795.2|8800.2|8793.2|11
1619631300000|2021-04-28 17:35:00|8802.2|8794.2|8801.2|8795.2|8802.2|8795.2|8801.2|8794.2|2
1619631600000|2021-04-28 17:40:00|8800.2|8794.2|8800.2|8794.2|8800.2|8794.2|8800.2|8793.2|3
1619631900000|2021-04-28 17:45:00|8799.2|8793.2|8799.2|8791.2|8802.2|8796.2|8797.2|8790.2|32
1619632200000|2021-04-28 17:50:00|8797.2|8790.2|8796.2|8789.2|8799.2|8791.2|8795.2|8787.2|10
1619632500000|2021-04-28 17:55:00|8797.2|8790.2|8802.8|8790.8|8804.2|8796.2|8797.2|8790.2|27
1619632800000|2021-04-28 18:00:00|8802.7|8790.7|8807.2|8795.2|8816.6|8804.6|8799.8|8787.8|0
1619633100000|2021-04-28 18:05:00|8807.3|8795.3|8805|8793|8809.4|8797.4|8802.7|8790.7|0
1619633400000|2021-04-28 18:10:00|8804.9|8792.9|8807.2|8795.2|8807.3|8795.3|8802.6|8790.6|0
1619633700000|2021-04-28 18:15:00|8807.1|8795.1|8809.1|8797.1|8811.4|8799.4|8806.9|8794.9|0
1619634000000|2021-04-28 18:20:00|8807.2|8795.2|8806.9|8794.9|8822.5|8810.5|8799.6|8787.6|0
1619634300000|2021-04-28 18:25:00|8806.8|8794.8|8805|8793|8806.9|8794.9|8804.7|8792.7|0
1619634600000|2021-04-28 18:30:00|8804.9|8792.9|8802.8|8790.8|8805|8793|8798|8786|0
1619634900000|2021-04-28 18:35:00|8802.9|8790.9|8813.3|8801.3|8815.4|8803.4|8802.8|8790.8|0
1619635200000|2021-04-28 18:40:00|8813.4|8801.4|8815.8|8803.8|8816|8804|8811.6|8799.6|0
1619635500000|2021-04-28 18:45:00|8815.9|8803.9|8811|8799|8818.4|8806.4|8809|8797|0
1619635800000|2021-04-28 18:50:00|8810.9|8798.9|8813.1|8801.1|8815.2|8803.2|8810.8|8798.8|0
1619636100000|2021-04-28 18:55:00|8813|8801|8811.1|8799.1|8813.4|8801.4|8808.9|8796.9|0
1619636400000|2021-04-28 19:00:00|8811.2|8799.2|8810.9|8798.9|8813.6|8801.6|8808.9|8796.9|0
1619636700000|2021-04-28 19:05:00|8810.8|8798.8|8811.2|8799.2|8812.9|8800.9|8806.6|8794.6|0
1619637000000|2021-04-28 19:10:00|8811.1|8799.1|8802.9|8790.9|8811.3|8799.3|8792.7|8780.7|0
1619637300000|2021-04-28 19:15:00|8803.9|8791.9|8803.7|8791.7|8806.3|8794.3|8799.5|8787.5|0
1619637600000|2021-04-28 19:20:00|8803.8|8791.8|8803.9|8791.9|8806|8794|8801.6|8789.6|0
1619637900000|2021-04-28 19:25:00|8805.8|8793.8|8808.2|8796.2|8808.4|8796.4|8803.7|8791.7|0
1619638200000|2021-04-28 19:30:00|8808.3|8796.3|8802.7|8790.7|8808.3|8796.3|8801.6|8789.6|0
1619638500000|2021-04-28 19:35:00|8803.6|8791.6|8804.5|8792.5|8808.8|8796.8|8803.6|8791.6|0
1619638800000|2021-04-28 19:40:00|8804.6|8792.6|8804.1|8792.1|8806.7|8794.7|8802.1|8790.1|0
1619639100000|2021-04-28 19:45:00|8804.2|8792.2|8799.8|8787.8|8806.3|8794.3|8799.7|8787.7|0
1619639400000|2021-04-28 19:50:00|8799.9|8787.9|8790.8|8778.8|8801.7|8789.7|8790.7|8778.7|0
1619639700000|2021-04-28 19:55:00|8790.7|8778.7|8796.9|8784.9|8796.9|8784.9|8790.7|8778.7|0
1619640000000|2021-04-28 20:00:00|8797.1|8785.1|8802.3|8790.3|8803.7|8791.7|8797.1|8785.1|0
1619640300000|2021-04-28 20:05:00|8802.7|8790.7|8804.9|8792.9|8808.9|8796.9|8802.7|8790.7|0
1619640600000|2021-04-28 20:10:00|8804.5|8792.5|8802.5|8790.5|8806|8794|8801.4|8789.4|0
1619640900000|2021-04-28 20:15:00|8802.7|8790.7|8800.5|8788.5|8803.9|8791.9|8799.7|8787.7|0
1619641200000|2021-04-28 20:20:00|8800.3|8788.3|8800.9|8788.9|8801.5|8789.5|8800.1|8788.1|0
1619641500000|2021-04-28 20:25:00|8800.7|8788.7|8800.9|8788.9|8801.5|8789.5|8800.3|8788.3|0
1619641800000|2021-04-28 20:30:00|8800.8|8788.8|8812.4|8800.4|8816.5|8804.5|8800.6|8788.6|0
1619642100000|2021-04-28 20:35:00|8812.3|8800.3|8814.1|8802.1|8817.9|8805.9|8811.3|8799.3|0
1619642400000|2021-04-28 20:40:00|8813.7|8801.7|8809.8|8797.8|8814.1|8802.1|8809.8|8797.8|0
1619642700000|2021-04-28 20:45:00|8810.2|8798.2|8812.6|8800.6|8813.1|8801.1|8810.2|8798.2|0
1619643000000|2021-04-28 20:50:00|8812.2|8800.2|8811.9|8799.9|8812.8|8800.8|8810.8|8798.8|0
1619643300000|2021-04-28 20:55:00|8811.8|8799.8|8811.4|8799.4|8812.3|8800.3|8808.6|8796.6|0
1619643600000|2021-04-28 21:00:00|8811.2|8799.2|8810.4|8798.4|8811.2|8799.2|8810.2|8798.2|0
1619643900000|2021-04-28 21:05:00|8809.8|8797.8|8810.4|8798.4|8810.4|8798.4|8809.8|8797.8|0
1619644200000|2021-04-28 21:10:00|8810.6|8798.6|8810|8798|8810.6|8798.6|8809.8|8797.8|0
1619644500000|2021-04-28 21:15:00|8809.6|8797.6|8808.5|8796.5|8809.6|8797.6|8807.9|8795.9|0
1619644800000|2021-04-28 21:20:00|8808.3|8796.3|8809.8|8797.8|8810.2|8798.2|8808.3|8796.3|0
1619645100000|2021-04-28 21:25:00|8809.4|8797.4|8808.9|8796.9|8810.2|8798.2|8808.3|8796.3|0
1619645400000|2021-04-28 21:30:00|8808.7|8796.7|8808.7|8796.7|8809.6|8797.6|8808.5|8796.5|0
1619645700000|2021-04-28 21:35:00|8809|8797|8808.7|8796.7|8809.7|8797.7|8808.5|8796.5|0
1619646000000|2021-04-28 21:40:00|8808.9|8796.9|8809|8797|8809.7|8797.7|8808.5|8796.5|0
1619646300000|2021-04-28 21:45:00|8809.2|8797.2|8809.8|8797.8|8809.8|8797.8|8809.2|8797.2|0
1619646600000|2021-04-28 21:50:00|8809.6|8797.6|8809.6|8797.6|8810.6|8798.6|8809.6|8797.6|0
1619646900000|2021-04-28 21:55:00|8809.8|8797.8|8810.8|8798.8|8810.8|8798.8|8809.8|8797.8|0
1619647200000|2021-04-28 22:00:00|8812|8800|8811.3|8799.3|8812.4|8800.4|8809.4|8797.4|0
1619647500000|2021-04-28 22:05:00|8811.4|8799.4|8810.7|8798.7|8811.8|8799.8|8810.3|8798.3|0
1619647800000|2021-04-28 22:10:00|8816.5|8804.5|8819.8|8807.8|8819.8|8807.8|8816.5|8804.5|0
1619648100000|2021-04-28 22:15:00|8820.4|8808.4|8820.9|8808.9|8821.3|8809.3|8819.8|8807.8|0
1619648400000|2021-04-28 22:20:00|8821.3|8809.3|8819.7|8807.7|8821.3|8809.3|8819.7|8807.7|0
1619648700000|2021-04-28 22:25:00|8819.8|8807.8|8820.4|8808.4|8820.4|8808.4|8819.7|8807.7|0
1619649000000|2021-04-28 22:30:00|8820.8|8808.8|8819.7|8807.7|8820.8|8808.8|8819.7|8807.7|0
1619649300000|2021-04-28 22:35:00|8819.3|8807.3|8819.3|8807.3|8819.7|8807.7|8819.3|8807.3|0
1619649600000|2021-04-28 22:40:00|8819.1|8807.1|8818.8|8806.8|8819.3|8807.3|8817.5|8805.5|0
1619649900000|2021-04-28 22:45:00|8818.4|8806.4|8818.4|8806.4|8819.3|8807.3|8818.4|8806.4|0
1619650200000|2021-04-28 22:50:00|8818.5|8806.5|8819.3|8807.3|8819.3|8807.3|8818.5|8806.5|0
1619650500000|2021-04-28 22:55:00|8819.5|8807.5|8821.2|8809.2|8821.2|8809.2|8819.5|8807.5|0
1619650800000|2021-04-28 23:00:00|8821.1|8809.1|8820.1|8808.1|8822.5|8810.5|8820.1|8808.1|0
1619651100000|2021-04-28 23:05:00|8819.7|8807.7|8819|8807|8819.7|8807.7|8819|8807|0
1619651400000|2021-04-28 23:10:00|8818.6|8806.6|8818.6|8806.6|8819|8807|8818.1|8806.1|0
1619651700000|2021-04-28 23:15:00|8816.6|8804.6|8812.6|8800.6|8816.6|8804.6|8812.6|8800.6|0
1619652300000|2021-04-28 23:25:00|8812.7|8800.7|8813.1|8801.1|8813.1|8801.1|8812.6|8800.6|0
1619652600000|2021-04-28 23:30:00|8813.7|8801.7|8813.7|8801.7|8813.7|8801.7|8812.6|8800.6|0
1619652900000|2021-04-28 23:35:00|8814.1|8802.1|8814.6|8802.6|8814.6|8802.6|8814.1|8802.1|0
1619653200000|2021-04-28 23:40:00|8814.4|8802.4|8815|8803|8815|8803|8814.1|8802.1|0
1619653500000|2021-04-28 23:45:00|8814.6|8802.6|8814.6|8802.6|8815.5|8803.5|8814.6|8802.6|0
1619653800000|2021-04-28 23:50:00|8814.8|8802.8|8816.3|8804.3|8816.3|8804.3|8814.8|8802.8|0
1619654100000|2021-04-28 23:55:00|8816.4|8804.4|8817.9|8805.9|8818.7|8806.7|8816.4|8804.4|0
1619654400000|2021-04-29 00:00:00|8817.8|8805.8|8815.9|8803.9|8818.3|8806.3|8814.4|8802.4|0
1619654700000|2021-04-29 00:05:00|8816.3|8804.3|8816.3|8804.3|8817.2|8805.2|8813.9|8801.9|0
1619655000000|2021-04-29 00:10:00|8816.5|8804.5|8816.7|8804.7|8819.6|8807.6|8816.3|8804.3|0
1619655300000|2021-04-29 00:15:00|8808.8|8796.8|8808.6|8796.6|8811.8|8799.8|8808.6|8796.6|0
1619655600000|2021-04-29 00:20:00|8808.7|8796.7|8810.8|8798.8|8810.8|8798.8|8808.6|8796.6|0
1619655900000|2021-04-29 00:25:00|8810|8798|8809.7|8797.7|8810.8|8798.8|8808.7|8796.7|0
1619656200000|2021-04-29 00:30:00|8810.1|8798.1|8810.8|8798.8|8810.9|8798.9|8809.7|8797.7|0
1619656800000|2021-04-29 00:40:00|8810|8798|8808.7|8796.7|8810|8798|8808.7|8796.7|0
1619657400000|2021-04-29 00:50:00|8808.8|8796.8|8811.1|8799.1|8813.2|8801.2|8808.8|8796.8|0
1619657700000|2021-04-29 00:55:00|8811.9|8799.9|8811.1|8799.1|8813.3|8801.3|8811|8799|0
1619658000000|2021-04-29 01:00:00|8811.9|8799.9|8811|8799|8813.2|8801.2|8808.9|8796.9|0
1619658300000|2021-04-29 01:05:00|8810.6|8798.6|8811.1|8799.1|8811.1|8799.1|8808.9|8796.9|0
1619658600000|2021-04-29 01:10:00|8811.2|8799.2|8811.2|8799.2|8811.2|8799.2|8811.1|8799.1|0
1619658900000|2021-04-29 01:15:00|8812|8800|8817.6|8805.6|8819.8|8807.8|8812|8800|0
1619659200000|2021-04-29 01:20:00|8817.7|8805.7|8815.5|8803.5|8818.7|8806.7|8815.4|8803.4|0
1619659500000|2021-04-29 01:25:00|8815.4|8803.4|8815.5|8803.5|8817.6|8805.6|8815.4|8803.4|0
1619659800000|2021-04-29 01:30:00|8815.6|8803.6|8817.6|8805.6|8817.7|8805.7|8815.5|8803.5|0
1619660100000|2021-04-29 01:35:00|8817.7|8805.7|8817.8|8805.8|8819.8|8807.8|8815.5|8803.5|0
1619660400000|2021-04-29 01:40:00|8818.5|8806.5|8821.9|8809.9|8822|8810|8818.5|8806.5|0
1619660700000|2021-04-29 01:45:00|8822|8810|8822|8810|8824.1|8812.1|8821.9|8809.9|0
1619661000000|2021-04-29 01:50:00|8822.1|8810.1|8822.1|8810.1|8824.2|8812.2|8822|8810|0
1619661300000|2021-04-29 01:55:00|8822.2|8810.2|8822.3|8810.3|8826.7|8814.7|8822.2|8810.2|0
1619661600000|2021-04-29 02:00:00|8822.4|8810.4|8822.5|8810.5|8824.6|8812.6|8822.4|8810.4|0
1619661900000|2021-04-29 02:05:00|8822.4|8810.4|8824.6|8812.6|8824.6|8812.6|8822.4|8810.4|0
1619662200000|2021-04-29 02:10:00|8825|8813|8824.6|8812.6|8826.7|8814.7|8824.6|8812.6|0
1619662500000|2021-04-29 02:15:00|8825.7|8813.7|8822.5|8810.5|8826.7|8814.7|8822.5|8810.5|0
1619662800000|2021-04-29 02:20:00|8822.9|8810.9|8826.7|8814.7|8826.7|8814.7|8822.9|8810.9|0
1619663100000|2021-04-29 02:25:00|8826.6|8814.6|8823.5|8811.5|8827.7|8815.7|8821.4|8809.4|0
1619663400000|2021-04-29 02:30:00|8824.6|8812.6|8824.5|8812.5|8825.6|8813.6|8823.5|8811.5|0
1619663700000|2021-04-29 02:35:00|8824.9|8812.9|8825.6|8813.6|8825.6|8813.6|8824.9|8812.9|0
1619664300000|2021-04-29 02:45:00|8825.5|8813.5|8823.4|8811.4|8825.5|8813.5|8823.4|8811.4|0
1619664600000|2021-04-29 02:50:00|8823.3|8811.3|8821.3|8809.3|8823.4|8811.4|8821.3|8809.3|0
1619664900000|2021-04-29 02:55:00|8822.1|8810.1|8823.4|8811.4|8823.4|8811.4|8821.3|8809.3|0
1619665200000|2021-04-29 03:00:00|8822.6|8810.6|8821.3|8809.3|8822.6|8810.6|8819.1|8807.1|0
1619665500000|2021-04-29 03:05:00|8820.9|8808.9|8821.2|8809.2|8821.3|8809.3|8819.2|8807.2|0
1619665800000|2021-04-29 03:10:00|8820.9|8808.9|8820.2|8808.2|8821.3|8809.3|8819.1|8807.1|0
1619666100000|2021-04-29 03:15:00|8820.6|8808.6|8821.2|8809.2|8821.3|8809.3|8819.2|8807.2|0
1619666400000|2021-04-29 03:20:00|8821.3|8809.3|8819.2|8807.2|8821.3|8809.3|8819.2|8807.2|0
1619667000000|2021-04-29 03:30:00|8819.3|8807.3|8819.2|8807.2|8821.3|8809.3|8819.2|8807.2|0
1619667300000|2021-04-29 03:35:00|8819.6|8807.6|8821.3|8809.3|8821.3|8809.3|8819.2|8807.2|0
1619667600000|2021-04-29 03:40:00|8820.5|8808.5|8821.3|8809.3|8821.3|8809.3|8819.2|8807.2|0
1619667900000|2021-04-29 03:45:00|8820.9|8808.9|8821.2|8809.2|8821.3|8809.3|8819.2|8807.2|0
1619668200000|2021-04-29 03:50:00|8820.8|8808.8|8821.2|8809.2|8821.2|8809.2|8819|8807|0
1619668500000|2021-04-29 03:55:00|8820.8|8808.8|8820.1|8808.1|8821.2|8809.2|8819.1|8807.1|0
1619668800000|2021-04-29 04:00:00|8819.7|8807.7|8821.2|8809.2|8821.2|8809.2|8819.1|8807.1|0
1619669100000|2021-04-29 04:05:00|8820.5|8808.5|8821.3|8809.3|8821.3|8809.3|8819.1|8807.1|0
1619669400000|2021-04-29 04:10:00|8821.4|8809.4|8821.4|8809.4|8821.5|8809.5|8821.4|8809.4|0
1619669700000|2021-04-29 04:15:00|8821.5|8809.5|8823.6|8811.6|8823.6|8811.6|8821.4|8809.4|0
1619670000000|2021-04-29 04:20:00|8823.5|8811.5|8821.4|8809.4|8823.5|8811.5|8821.3|8809.3|0
1619670300000|2021-04-29 04:25:00|8822.2|8810.2|8819.4|8807.4|8823.5|8811.5|8819.3|8807.3|0
1619670600000|2021-04-29 04:30:00|8819.3|8807.3|8819.2|8807.2|8820.4|8808.4|8819.2|8807.2|0
1619670900000|2021-04-29 04:35:00|8819.1|8807.1|8817.1|8805.1|8819.1|8807.1|8817|8805|0
1619671200000|2021-04-29 04:40:00|8817|8805|8817.1|8805.1|8817.1|8805.1|8817|8805|0
1619671800000|2021-04-29 04:50:00|8816.3|8804.3|8817.2|8805.2|8817.2|8805.2|8815|8803|0
1619672100000|2021-04-29 04:55:00|8817.1|8805.1|8816|8804|8817.1|8805.1|8815|8803|0
1619672400000|2021-04-29 05:00:00|8815.6|8803.6|8818.1|8806.1|8819.1|8807.1|8814.9|8802.9|0
1619672700000|2021-04-29 05:05:00|8819.9|8807.9|8825.1|8813.1|8825.1|8813.1|8818.8|8806.8|0
1619673000000|2021-04-29 05:10:00|8825.5|8813.5|8823.1|8811.1|8826.3|8814.3|8823.1|8811.1|0
1619673300000|2021-04-29 05:15:00|8822.7|8810.7|8821|8809|8823.1|8811.1|8821|8809|0
1619673600000|2021-04-29 05:20:00|8820.2|8808.2|8821|8809|8821|8809|8818.9|8806.9|0
1619673900000|2021-04-29 05:25:00|8820.2|8808.2|8821|8809|8821|8809|8818.9|8806.9|0
1619674200000|2021-04-29 05:30:00|8821.8|8809.8|8823.1|8811.1|8823.1|8811.1|8821.8|8809.8|0
1619674500000|2021-04-29 05:35:00|8822.7|8810.7|8821.1|8809.1|8823.2|8811.2|8821.1|8809.1|0
1619674800000|2021-04-29 05:40:00|8821.5|8809.5|8822.1|8810.1|8823.2|8811.2|8821.1|8809.1|0
1619675100000|2021-04-29 05:45:00|8822.5|8810.5|8825.5|8813.5|8825.5|8813.5|8822.5|8810.5|0
1619675400000|2021-04-29 05:50:00|8825.4|8813.4|8827.6|8815.6|8827.6|8815.6|8825.4|8813.4|0
1619675700000|2021-04-29 05:55:00|8826.8|8814.8|8823.4|8811.4|8826.8|8814.8|8823.4|8811.4|0
1619676000000|2021-04-29 06:00:00|8823.6|8811.6|8821.7|8816.7|8825.7|8820.7|8813.7|8807.5|69
1619676300000|2021-04-29 06:05:00|8820.7|8815.7|8812.2|8807.2|8821.2|8816.2|8812.2|8807.2|19
1619676600000|2021-04-29 06:10:00|8812.7|8807.7|8813.2|8808.2|8813.7|8808.7|8807.2|8802.2|30
1619676900000|2021-04-29 06:15:00|8813.7|8808.7|8814.7|8809.7|8815.2|8810.2|8810.2|8805.2|15
1619677200000|2021-04-29 06:20:00|8815.2|8810.2|8805.7|8800.7|8815.2|8810.2|8805.7|8800.7|41
1619677500000|2021-04-29 06:25:00|8806.2|8801.2|8805.7|8800.7|8806.2|8801.2|8805.2|8800.2|3
1619677800000|2021-04-29 06:30:00|8807.2|8802.2|8807.2|8802.2|8808.2|8803.2|8805.2|8800.2|15
1619678100000|2021-04-29 06:35:00|8806.7|8801.7|8805.7|8800.7|8807.2|8802.2|8804.2|8799.2|17
1619678400000|2021-04-29 06:40:00|8805.2|8800.2|8810.2|8805.2|8810.7|8805.7|8804.2|8799.2|16
1619678700000|2021-04-29 06:45:00|8810.7|8805.7|8814.2|8809.2|8814.2|8809.2|8809.7|8804.7|12
1619679000000|2021-04-29 06:50:00|8813.7|8808.7|8818.2|8813.2|8819.7|8814.7|8812.2|8807.2|31
1619679300000|2021-04-29 06:55:00|8817.7|8812.7|8826.2|8821.2|8826.2|8821.2|8814.2|8809.2|53
1619679600000|2021-04-29 07:00:00|8826.7|8821.7|8825.7|8820.7|8827.7|8822.7|8815.7|8810.7|425
1619679900000|2021-04-29 07:05:00|8826.2|8821.2|8836.2|8831.2|8841.2|8836.2|8824.7|8819.7|470
1619680200000|2021-04-29 07:10:00|8835.7|8830.7|8831.2|8826.2|8836.2|8831.2|8828.7|8823.7|226
1619680500000|2021-04-29 07:15:00|8831.7|8826.7|8846.7|8841.7|8847.2|8842.2|8829.2|8824.2|155
1619680800000|2021-04-29 07:20:00|8846.2|8841.2|8854.7|8849.7|8855.2|8850.2|8843.2|8838.2|261
1619681100000|2021-04-29 07:25:00|8854.2|8849.2|8848.2|8843.2|8855.2|8850.2|8843.2|8838.2|168
1619681400000|2021-04-29 07:30:00|8847.7|8842.7|8865.2|8860.2|8865.2|8860.2|8843.7|8838.7|124
1619681700000|2021-04-29 07:35:00|8865.7|8860.7|8859.2|8854.2|8871.2|8866.2|8858.2|8853.2|150
1619682000000|2021-04-29 07:40:00|8861.6|8856.6|8854.6|8849.6|8862.6|8857.6|8849.1|8844.1|137
1619682300000|2021-04-29 07:45:00|8854.1|8849.1|8861.6|8856.6|8864.1|8859.1|8853.1|8848.1|69
1619682600000|2021-04-29 07:50:00|8862.1|8857.1|8865.6|8860.6|8868.6|8863.6|8855.1|8850.1|215
1619682900000|2021-04-29 07:55:00|8866.1|8861.1|8862.6|8857.6|8869.6|8864.6|8860.1|8855.1|73
1619683200000|2021-04-29 08:00:00|8862.1|8857.1|8865.6|8860.6|8872.1|8867.1|8861.1|8856.1|85
1619683500000|2021-04-29 08:05:00|8865.1|8860.1|8864.6|8859.6|8869.6|8864.6|8858.1|8853.1|165
1619683800000|2021-04-29 08:10:00|8865.6|8860.6|8860.6|8855.6|8869.1|8864.1|8860.6|8855.6|70
1619684100000|2021-04-29 08:15:00|8860.1|8855.1|8858.6|8853.6|8863.1|8858.1|8853.1|8848.1|54
1619684400000|2021-04-29 08:20:00|8859.1|8854.1|8859.1|8854.1|8863.6|8858.6|8856.6|8851.6|106
1619684700000|2021-04-29 08:25:00|8856.6|8851.6|8854.6|8849.6|8862.1|8857.1|8852.1|8847.1|70
1619685000000|2021-04-29 08:30:00|8855.1|8850.1|8849.6|8844.6|8857.6|8852.6|8847.6|8842.6|111
1619685300000|2021-04-29 08:35:00|8849.1|8844.1|8845.6|8840.6|8850.1|8845.1|8841.6|8836.6|81
1619685600000|2021-04-29 08:40:00|8845.1|8840.1|8837.6|8832.6|8845.1|8840.1|8836.1|8831.1|81
1619685900000|2021-04-29 08:45:00|8838.1|8833.1|8842.6|8837.6|8846.1|8841.1|8836.6|8831.6|54
1619686200000|2021-04-29 08:50:00|8842.1|8837.1|8843.6|8838.6|8845.1|8840.1|8838.6|8833.6|39
1619686500000|2021-04-29 08:55:00|8844.1|8839.1|8838.6|8833.6|8844.1|8839.1|8837.1|8832.1|37
1619686800000|2021-04-29 09:00:00|8839.6|8834.6|8835.6|8830.6|8840.6|8835.6|8833.1|8828.1|55
1619687100000|2021-04-29 09:05:00|8835.1|8830.1|8836.6|8831.6|8841.1|8836.1|8831.6|8826.6|323
1619687400000|2021-04-29 09:10:00|8836.1|8831.1|8833.6|8828.6|8838.1|8833.1|8831.1|8826.1|31
1619687700000|2021-04-29 09:15:00|8834.1|8829.1|8848.1|8843.1|8849.1|8844.1|8833.6|8828.6|79
1619688000000|2021-04-29 09:20:00|8848.6|8843.6|8851.6|8846.6|8853.6|8848.6|8846.6|8841.6|31
1619688300000|2021-04-29 09:25:00|8851.1|8846.1|8856.6|8851.6|8856.6|8851.6|8849.6|8844.6|57
1619688600000|2021-04-29 09:30:00|8855.6|8850.6|8863.1|8858.1|8863.1|8858.1|8851.1|8846.1|48
1619688900000|2021-04-29 09:35:00|8863.6|8858.6|8857.6|8852.6|8865.1|8860.1|8856.1|8851.1|62
1619689200000|2021-04-29 09:40:00|8858.1|8853.1|8854.6|8849.6|8859.6|8854.6|8852.1|8847.1|47
1619689500000|2021-04-29 09:45:00|8854.1|8849.1|8854.6|8849.6|8857.1|8852.1|8851.1|8846.1|31
1619689800000|2021-04-29 09:50:00|8855.1|8850.1|8865.6|8860.6|8867.6|8862.6|8854.1|8849.1|49
1619690100000|2021-04-29 09:55:00|8866.1|8861.1|8858.6|8853.6|8867.1|8862.1|8858.6|8853.6|45
1619690400000|2021-04-29 10:00:00|8857.6|8852.6|8859.1|8854.1|8861.1|8856.1|8853.1|8848.1|48
1619690700000|2021-04-29 10:05:00|8860.1|8855.1|8854.6|8849.6|8860.6|8855.6|8852.1|8847.1|31
1619691000000|2021-04-29 10:10:00|8855.1|8850.1|8860.1|8855.1|8861.1|8856.1|8855.1|8850.1|29
1619691300000|2021-04-29 10:15:00|8859.6|8854.6|8854.6|8849.6|8863.1|8858.1|8853.6|8848.6|67
1619691600000|2021-04-29 10:20:00|8854.1|8849.1|8854.6|8849.6|8855.6|8850.6|8850.1|8845.1|42
1619691900000|2021-04-29 10:25:00|8855.1|8850.1|8858.1|8853.1|8861.6|8856.6|8853.1|8848.1|31
1619692200000|2021-04-29 10:30:00|8857.6|8852.6|8853.6|8848.6|8860.6|8855.6|8852.1|8847.1|41
1619692500000|2021-04-29 10:35:00|8853.1|8848.1|8855.6|8850.6|8856.6|8851.6|8851.1|8846.1|32
1619692800000|2021-04-29 10:40:00|8856.1|8851.1|8850.6|8845.6|8856.1|8851.1|8850.1|8845.1|26
1619693100000|2021-04-29 10:45:00|8851.1|8846.1|8851.6|8846.6|8854.6|8849.6|8848.6|8843.6|34
1619693400000|2021-04-29 10:50:00|8852.1|8847.1|8852.6|8847.6|8857.1|8852.1|8851.1|8846.1|62
1619693700000|2021-04-29 10:55:00|8853.1|8848.1|8854.6|8849.6|8858.6|8853.6|8852.6|8847.6|41
1619694000000|2021-04-29 11:00:00|8855.1|8850.1|8850.6|8845.6|8855.6|8850.6|8848.6|8843.6|18
1619694300000|2021-04-29 11:05:00|8851.1|8846.1|8848.1|8843.1|8853.6|8848.6|8848.1|8843.1|20
1619694600000|2021-04-29 11:10:00|8847.6|8842.6|8855.6|8850.6|8857.1|8852.1|8847.6|8842.6|21
1619694900000|2021-04-29 11:15:00|8855.1|8850.1|8853.6|8848.6|8855.6|8850.6|8850.1|8845.1|15
1619695200000|2021-04-29 11:20:00|8853.1|8848.1|8846.6|8841.6|8853.1|8848.1|8845.1|8840.1|49
1619695500000|2021-04-29 11:25:00|8847.1|8842.1|8846.1|8841.1|8849.6|8844.6|8845.6|8840.6|11
1619695800000|2021-04-29 11:30:00|8845.6|8840.6|8845.6|8840.6|8847.6|8842.6|8841.6|8836.6|45
1619696100000|2021-04-29 11:35:00|8845.1|8840.1|8846.1|8841.1|8847.1|8842.1|8843.6|8838.6|42
1619696400000|2021-04-29 11:40:00|8846|8841|8848|8843|8849|8844|8845.5|8840.5|51
1619696700000|2021-04-29 11:45:00|8847.5|8842.5|8850.5|8845.5|8853|8848|8847|8842|64
1619697000000|2021-04-29 11:50:00|8851|8846|8847.5|8842.5|8852|8847|8846|8841|59
1619697300000|2021-04-29 11:55:00|8847|8842|8844|8839|8848.5|8843.5|8843|8838|51
1619697600000|2021-04-29 12:00:00|8843.5|8838.5|8848.5|8843.5|8848.5|8843.5|8843|8838|53
1619697900000|2021-04-29 12:05:00|8849|8844|8853.5|8848.5|8854|8849|8848|8843|50
1619698200000|2021-04-29 12:10:00|8853|8848|8856.5|8851.5|8858.5|8853.5|8852.5|8847.5|76
1619698500000|2021-04-29 12:15:00|8857|8852|8864.5|8859.5|8865|8860|8857|8852|195
1619698800000|2021-04-29 12:20:00|8864|8859|8864.5|8859.5|8867|8862|8862|8857|43
1619699100000|2021-04-29 12:25:00|8864|8859|8865.5|8860.5|8867|8862|8864|8859|26
1619699400000|2021-04-29 12:30:00|8865|8860|8866.5|8861.5|8868.5|8863.5|8863.5|8858.5|56
1619699700000|2021-04-29 12:35:00|8867.5|8862.5|8860.5|8855.5|8868.5|8863.5|8847|8842|110
1619700000000|2021-04-29 12:40:00|8861|8856|8855.5|8850.5|8861|8856|8848.5|8843.5|78
1619700300000|2021-04-29 12:45:00|8856|8851|8858|8853|8861|8856|8855|8850|25
1619700600000|2021-04-29 12:50:00|8858.5|8853.5|8854.5|8849.5|8862|8857|8853.5|8848.5|53
1619700900000|2021-04-29 12:55:00|8854|8849|8859.5|8854.5|8862|8857|8849.5|8844.5|25
1619701200000|2021-04-29 13:00:00|8860|8855|8856.5|8851.5|8865.5|8860.5|8856|8851|89
1619701500000|2021-04-29 13:05:00|8857|8852|8860|8855|8861.5|8856.5|8854.5|8849.5|168
1619701800000|2021-04-29 13:10:00|8859.5|8854.5|8859|8854|8863|8858|8857.5|8852.5|145
1619702100000|2021-04-29 13:15:00|8859.5|8854.5|8861|8856|8863|8858|8857|8852|173
1619702400000|2021-04-29 13:20:00|8862|8857|8865.5|8860.5|8866|8861|8859.5|8854.5|110
1619702700000|2021-04-29 13:25:00|8866|8861|8864.5|8859.5|8868|8863|8859|8854|75
1619703000000|2021-04-29 13:30:00|8865|8860|8867.5|8862.5|8870|8865|8861.5|8856.5|160
1619703300000|2021-04-29 13:35:00|8868|8863|8859|8854|8868|8863|8855.5|8850.5|102
1619703600000|2021-04-29 13:40:00|8859.5|8854.5|8859.5|8854.5|8862.5|8857.5|8856|8851|100
1619703900000|2021-04-29 13:45:00|8859|8854|8863|8858|8867.5|8862.5|8856.5|8851.5|181
1619704200000|2021-04-29 13:50:00|8864|8859|8852.5|8847.5|8864|8859|8852|8847|166
1619704500000|2021-04-29 13:55:00|8851.5|8846.5|8853.5|8848.5|8860.5|8855.5|8846|8841|188
1619704800000|2021-04-29 14:00:00|8853|8848|8852.5|8847.5|8858|8853|8849.5|8844.5|166
1619705100000|2021-04-29 14:05:00|8852|8847|8846.5|8841.5|8854.5|8849.5|8846.5|8841.5|134
1619705400000|2021-04-29 14:10:00|8848|8843|8842|8837|8852|8847|8842|8837|244
1619705700000|2021-04-29 14:15:00|8842.5|8837.5|8830.5|8825.5|8842.5|8837.5|8828|8823|249
1619706000000|2021-04-29 14:20:00|8831|8826|8834.5|8829.5|8839|8834|8828.5|8823.5|109
1619706300000|2021-04-29 14:25:00|8835|8830|8830.5|8825.5|8837|8832|8829.5|8824.5|117
1619706600000|2021-04-29 14:30:00|8831.5|8826.5|8822|8817|8831.5|8826.5|8818.5|8813.5|218
1619706900000|2021-04-29 14:35:00|8821.5|8816.5|8812|8807|8822|8817|8809.5|8804.5|205
1619707200000|2021-04-29 14:40:00|8812.5|8807.5|8821.5|8816.5|8825|8820|8811.5|8806.5|170
1619707500000|2021-04-29 14:45:00|8821|8816|8806.5|8801.5|8821|8816|8806|8801|201
1619707800000|2021-04-29 14:50:00|8807|8802|8813|8808|8815|8810|8804.5|8799.5|174
1619708100000|2021-04-29 14:55:00|8813.5|8808.5|8827|8822|8830.5|8825.5|8813|8808|148
1619708400000|2021-04-29 15:00:00|8826.5|8821.5|8833.5|8828.5|8836|8831|8824.5|8819.5|164
1619708700000|2021-04-29 15:05:00|8833|8828|8842.5|8837.5|8843|8838|8833|8828|176
1619709000000|2021-04-29 15:10:00|8844|8839|8843.5|8838.5|8845.5|8840.5|8838.5|8833.5|144
1619709300000|2021-04-29 15:15:00|8843|8838|8829.5|8824.5|8843.5|8838.5|8826.5|8821.5|138
1619709600000|2021-04-29 15:20:00|8830|8825|8826.5|8821.5|8830.5|8825.5|8824|8819|207
1619709900000|2021-04-29 15:25:00|8827|8822|8829.5|8824.5|8834|8829|8825.5|8820.5|468
1619710200000|2021-04-29 15:30:00|8830|8824|8827|8820|8833|8826|8817|8811|655
1619710500000|2021-04-29 15:35:00|8829|8821|8831|8825|8833|8827|8826|8819|160
1619710800000|2021-04-29 15:40:00|8832|8826|8834|8827|8834|8828|8830|8824|53
1619711100000|2021-04-29 15:45:00|8833|8826|8836|8829|8838|8831|8832|8825|50
1619711400000|2021-04-29 15:50:00|8835|8830|8834|8828|8838|8831|8833|8827|21
1619711700000|2021-04-29 15:55:00|8833|8827|8825|8818|8835|8829|8825|8818|48
1619712000000|2021-04-29 16:00:00|8824|8817|8821|8814|8825|8819|8816|8810|58
1619712300000|2021-04-29 16:05:00|8820|8813|8810|8803|8821|8815|8808|8802|47
1619712600000|2021-04-29 16:10:00|8809|8802|8814|8807|8814|8808|8808|8802|25
1619712900000|2021-04-29 16:15:00|8813|8806|8811|8805|8813|8806|8807|8800|32
1619713200000|2021-04-29 16:20:00|8810|8804|8808|8802|8812|8805|8808|8802|159
1619713500000|2021-04-29 16:25:00|8810|8803|8811|8804|8811|8805|8806|8800|132
1619713800000|2021-04-29 16:30:00|8810|8803|8812|8805|8813|8807|8808|8801|22
1619714100000|2021-04-29 16:35:00|8811|8804|8812|8806|8812|8806|8810|8804|28
1619714400000|2021-04-29 16:40:00|8814|8805|8816|8809|8816|8809|8814|8805|28
1619714700000|2021-04-29 16:45:00|8815|8808|8820|8813|8821|8815|8814|8808|36
1619715000000|2021-04-29 16:50:00|8819|8812|8824|8817|8825|8818|8819|8812|10
1619715300000|2021-04-29 16:55:00|8823|8816|8823|8816|8826|8819|8820|8814|30
1619715600000|2021-04-29 17:00:00|8822|8815|8818|8810|8822|8815|8817|8810|29
1619715900000|2021-04-29 17:05:00|8817|8812|8821|8814|8823|8816|8817|8810|25
1619716200000|2021-04-29 17:10:00|8822|8815|8825|8818|8825|8819|8822|8815|0
1619716500000|2021-04-29 17:15:00|8824|8819|8825|8818|8827|8820|8824|8818|12
1619716800000|2021-04-29 17:20:00|8824|8816|8820|8813|8824|8817|8819|8813|19
1619717100000|2021-04-29 17:25:00|8821|8814|8822|8815|8825|8818|8818|8811|5
1619717400000|2021-04-29 17:30:00|8821|8816|8822|8815|8822|8816|8818|8812|36
1619717700000|2021-04-29 17:35:00|8823|8814|8821|8814|8824|8818|8821|8814|24
1619718000000|2021-04-29 17:40:00|8820|8813|8827|8820|8829|8822|8820|8813|4
1619718300000|2021-04-29 17:45:00|8828|8821|8826|8819|8828|8822|8826|8819|8
1619718600000|2021-04-29 17:50:00|8828|8820|8829|8822|8829|8822|8826|8819|4
1619718900000|2021-04-29 17:55:00|8830|8823|8826|8814|8830|8823|8821.5|8812|11
1619719200000|2021-04-29 18:00:00|8826.1|8814.1|8827.8|8815.8|8828.3|8816.3|8825.9|8813.9|0
1619719500000|2021-04-29 18:05:00|8827.9|8815.9|8828.5|8816.5|8830.6|8818.6|8827.9|8815.9|0
1619719800000|2021-04-29 18:10:00|8828.6|8816.6|8831.1|8819.1|8831.2|8819.2|8828.4|8816.4|0
1619720100000|2021-04-29 18:15:00|8831.2|8819.2|8837.1|8825.1|8837.2|8825.2|8830.9|8818.9|0
1619720400000|2021-04-29 18:20:00|8837.2|8825.2|8835.6|8823.6|8839.8|8827.8|8835.5|8823.5|0
1619720700000|2021-04-29 18:25:00|8835.7|8823.7|8837.7|8825.7|8837.7|8825.7|8835.5|8823.5|0
1619721000000|2021-04-29 18:30:00|8837.8|8825.8|8841.9|8829.9|8842.4|8830.4|8837.7|8825.7|0
1619721300000|2021-04-29 18:35:00|8841.8|8829.8|8842.3|8830.3|8844.1|8832.1|8841.8|8829.8|0
1619721600000|2021-04-29 18:40:00|8842.4|8830.4|8847.1|8835.1|8849|8837|8842.2|8830.2|0
1619721900000|2021-04-29 18:45:00|8847.2|8835.2|8847.1|8835.1|8853.9|8841.9|8844.9|8832.9|0
1619722200000|2021-04-29 18:50:00|8847.2|8835.2|8847|8835|8847.2|8835.2|8844.5|8832.5|0
1619722500000|2021-04-29 18:55:00|8846.9|8834.9|8846.9|8834.9|8847|8835|8844.6|8832.6|0
1619722800000|2021-04-29 19:00:00|8847|8835|8849.5|8837.5|8853.7|8841.7|8847|8835|0
1619723100000|2021-04-29 19:05:00|8849.4|8837.4|8849.4|8837.4|8851.9|8839.9|8847.3|8835.3|0
1619723400000|2021-04-29 19:10:00|8849.5|8837.5|8849.4|8837.4|8851.7|8839.7|8849.3|8837.3|0
1619723700000|2021-04-29 19:15:00|8849.5|8837.5|8845|8833|8849.5|8837.5|8844.7|8832.7|0
1619724000000|2021-04-29 19:20:00|8845.1|8833.1|8842.5|8830.5|8847.3|8835.3|8842.4|8830.4|0
1619724300000|2021-04-29 19:25:00|8842.4|8830.4|8842.2|8830.2|8844.6|8832.6|8842.2|8830.2|0
1619724600000|2021-04-29 19:30:00|8842.3|8830.3|8844.7|8832.7|8846.7|8834.7|8842|8830|0
1619724900000|2021-04-29 19:35:00|8844.6|8832.6|8844.7|8832.7|8844.9|8832.9|8842.5|8830.5|0
1619725200000|2021-04-29 19:40:00|8842.7|8830.7|8845.1|8833.1|8847.1|8835.1|8842.7|8830.7|0
1619725500000|2021-04-29 19:45:00|8847|8835|8849.2|8837.2|8851.7|8839.7|8845|8833|0
1619725800000|2021-04-29 19:50:00|8847.3|8835.3|8850.5|8838.5|8850.8|8838.8|8846.4|8834.4|0
1619726100000|2021-04-29 19:55:00|8850.6|8838.6|8848.6|8836.6|8850.7|8838.7|8847.9|8835.9|0
1619726400000|2021-04-29 20:00:00|8849.4|8837.4|8848.7|8836.7|8851.4|8839.4|8843.9|8831.9|0
1619726700000|2021-04-29 20:05:00|8848.8|8836.8|8847.9|8835.9|8849.6|8837.6|8846.3|8834.3|0
1619727000000|2021-04-29 20:10:00|8848.3|8836.3|8842.6|8830.6|8848.3|8836.3|8842.6|8830.6|0
1619727300000|2021-04-29 20:15:00|8842.8|8830.8|8842.2|8830.2|8842.8|8830.8|8841.6|8829.6|0
1619727600000|2021-04-29 20:20:00|8842|8830|8841.9|8829.9|8842.3|8830.3|8841.7|8829.7|0
1619727900000|2021-04-29 20:25:00|8841.7|8829.7|8841.7|8829.7|8841.9|8829.9|8841.7|8829.7|0
1619728200000|2021-04-29 20:30:00|8841.5|8829.5|8843.3|8831.3|8843.8|8831.8|8840.9|8828.9|0
1619728500000|2021-04-29 20:35:00|8843.4|8831.4|8841.3|8829.3|8844.2|8832.2|8841.3|8829.3|0
1619728800000|2021-04-29 20:40:00|8841.4|8829.4|8840.9|8828.9|8841.8|8829.8|8840.9|8828.9|0
1619729100000|2021-04-29 20:45:00|8841.3|8829.3|8842.5|8830.5|8844.2|8832.2|8840.9|8828.9|0
1619729400000|2021-04-29 20:50:00|8842.4|8830.4|8842.9|8830.9|8843.3|8831.3|8841.8|8829.8|0
1619729700000|2021-04-29 20:55:00|8842.8|8830.8|8841.6|8829.6|8842.9|8830.9|8841.4|8829.4|0
1619730000000|2021-04-29 21:00:00|8842|8830|8841.2|8829.2|8842.2|8830.2|8841.2|8829.2|0
1619730300000|2021-04-29 21:05:00|8841.8|8829.8|8841.6|8829.6|8841.8|8829.8|8841.6|8829.6|0
1619730600000|2021-04-29 21:10:00|8841|8829|8841.2|8829.2|8841.8|8829.8|8841|8829|0
1619730900000|2021-04-29 21:15:00|8841|8829|8841.8|8829.8|8842|8830|8841|8829|0
1619731200000|2021-04-29 21:20:00|8841.2|8829.2|8841.6|8829.6|8841.8|8829.8|8841.2|8829.2|0
1619731500000|2021-04-29 21:25:00|8841.4|8829.4|8842|8830|8842|8830|8841.2|8829.2|0
1619731800000|2021-04-29 21:30:00|8842.2|8830.2|8842.8|8830.8|8842.8|8830.8|8842|8830|0
1619732100000|2021-04-29 21:35:00|8842.4|8830.4|8842.2|8830.2|8842.4|8830.4|8842.2|8830.2|0
1619732700000|2021-04-29 21:45:00|8842|8830|8842|8830|8842|8830|8842|8830|0
1619733000000|2021-04-29 21:50:00|8841.8|8829.8|8842|8830|8842.2|8830.2|8841.8|8829.8|0
1619733300000|2021-04-29 21:55:00|8842.2|8830.2|8842.2|8830.2|8842.4|8830.4|8841.8|8829.8|0
1619733600000|2021-04-29 22:00:00|8842.4|8830.4|8843.9|8831.9|8844.3|8832.3|8841.6|8829.6|0
1619733900000|2021-04-29 22:05:00|8844.3|8832.3|8839.3|8827.3|8844.3|8832.3|8838.6|8826.6|0
1619734200000|2021-04-29 22:10:00|8839.7|8827.7|8838.2|8826.2|8841|8829|8837.7|8825.7|0
1619734500000|2021-04-29 22:15:00|8838.6|8826.6|8839.7|8827.7|8840.2|8828.2|8838.6|8826.6|0
1619734800000|2021-04-29 22:20:00|8839.8|8827.8|8841|8829|8841.9|8829.9|8839.7|8827.7|0
1619735100000|2021-04-29 22:25:00|8841.1|8829.1|8841|8829|8841.9|8829.9|8841|8829|0
1619735700000|2021-04-29 22:35:00|8840.2|8828.2|8838.6|8826.6|8840.2|8828.2|8838.6|8826.6|0
1619736000000|2021-04-29 22:40:00|8838.7|8826.7|8839.3|8827.3|8839.7|8827.7|8838.2|8826.2|0
1619736300000|2021-04-29 22:45:00|8839.2|8827.2|8837.7|8825.7|8839.2|8827.2|8837.7|8825.7|0
1619736600000|2021-04-29 22:50:00|8837.8|8825.8|8840.2|8828.2|8840.2|8828.2|8837.7|8825.7|0
1619736900000|2021-04-29 22:55:00|8840.1|8828.1|8840.2|8828.2|8840.6|8828.6|8839.7|8827.7|0
1619737200000|2021-04-29 23:00:00|8840.6|8828.6|8839.7|8827.7|8840.6|8828.6|8839.7|8827.7|0
1619737500000|2021-04-29 23:05:00|8839.5|8827.5|8839.3|8827.3|8839.7|8827.7|8838.8|8826.8|0
1619737800000|2021-04-29 23:10:00|8839.5|8827.5|8839.7|8827.7|8840.2|8828.2|8838.6|8826.6|0
1619738100000|2021-04-29 23:15:00|8839.8|8827.8|8839.7|8827.7|8840.2|8828.2|8839.3|8827.3|0
1619738400000|2021-04-29 23:20:00|8839.8|8827.8|8840.6|8828.6|8840.6|8828.6|8839.7|8827.7|0
1619738700000|2021-04-29 23:25:00|8841|8829|8841|8829|8843|8831|8840.8|8828.8|0
1619739000000|2021-04-29 23:30:00|8841.1|8829.1|8839.3|8827.3|8841.5|8829.5|8838.6|8826.6|0
1619739300000|2021-04-29 23:35:00|8839.2|8827.2|8834.9|8822.9|8839.2|8827.2|8834.4|8822.4|0
1619739600000|2021-04-29 23:40:00|8834.8|8822.8|8832.2|8820.2|8834.8|8822.8|8831.1|8819.1|0
1619739900000|2021-04-29 23:45:00|8831.8|8819.8|8836.4|8824.4|8837.7|8825.7|8831.8|8819.8|0
1619740200000|2021-04-29 23:50:00|8836|8824|8834.9|8822.9|8836.4|8824.4|8833.5|8821.5|0
1619740500000|2021-04-29 23:55:00|8835.5|8823.5|8836.4|8824.4|8837.3|8825.3|8835.5|8823.5|0
1619740800000|2021-04-30 00:00:00|8836.5|8824.5|8835.7|8823.7|8839.7|8827.7|8835.5|8823.5|0
1619741100000|2021-04-30 00:05:00|8835.5|8823.5|8834|8822|8836|8824|8832.2|8820.2|0
1619741400000|2021-04-30 00:10:00|8834.4|8822.4|8834|8822|8834.4|8822.4|8830.7|8818.7|0
1619741700000|2021-04-30 00:15:00|8833.9|8821.9|8837.3|8825.3|8837.3|8825.3|8833|8821|0
1619742000000|2021-04-30 00:20:00|8836.5|8824.5|8838.2|8826.2|8839.5|8827.5|8835.2|8823.2|0
1619742300000|2021-04-30 00:25:00|8839.5|8827.5|8839.6|8827.6|8839.6|8827.6|8833.1|8821.1|0
1619742600000|2021-04-30 00:30:00|8839.5|8827.5|8837.5|8825.5|8839.6|8827.6|8835.4|8823.4|0
1619742900000|2021-04-30 00:35:00|8837.4|8825.4|8839.5|8827.5|8839.6|8827.6|8835.3|8823.3|0
1619743200000|2021-04-30 00:40:00|8838.7|8826.7|8839.6|8827.6|8841.7|8829.7|8837.4|8825.4|0
1619743500000|2021-04-30 00:45:00|8839.5|8827.5|8841.6|8829.6|8841.7|8829.7|8839.5|8827.5|0
1619743800000|2021-04-30 00:50:00|8841.5|8829.5|8839.4|8827.4|8841.6|8829.6|8839.4|8827.4|0
1619744100000|2021-04-30 00:55:00|8839.5|8827.5|8837.2|8825.2|8839.5|8827.5|8837.2|8825.2|0
1619744400000|2021-04-30 01:00:00|8837.3|8825.3|8837.2|8825.2|8839.4|8827.4|8834.9|8822.9|0
1619744700000|2021-04-30 01:05:00|8837.3|8825.3|8837.2|8825.2|8839.4|8827.4|8837.2|8825.2|0
1619745000000|2021-04-30 01:10:00|8837.3|8825.3|8837.3|8825.3|8839.4|8827.4|8837.2|8825.2|0
1619745300000|2021-04-30 01:15:00|8837.2|8825.2|8835.1|8823.1|8837.2|8825.2|8832.9|8820.9|0
1619745600000|2021-04-30 01:20:00|8835.9|8823.9|8835.1|8823.1|8837.2|8825.2|8835.1|8823.1|0
1619745900000|2021-04-30 01:25:00|8834.7|8822.7|8835.1|8823.1|8835.1|8823.1|8832.9|8820.9|0
1619746200000|2021-04-30 01:30:00|8835.2|8823.2|8833|8821|8837.3|8825.3|8833|8821|0
1619746500000|2021-04-30 01:35:00|8833.4|8821.4|8833.1|8821.1|8835.2|8823.2|8833|8821|0
1619746800000|2021-04-30 01:40:00|8833|8821|8828.7|8816.7|8833|8821|8828.7|8816.7|0
1619747100000|2021-04-30 01:45:00|8828.6|8816.6|8830.8|8818.8|8830.8|8818.8|8828.6|8816.6|0
1619747400000|2021-04-30 01:50:00|8830.7|8818.7|8830.8|8818.8|8832.9|8820.9|8828.6|8816.6|0
1619747700000|2021-04-30 01:55:00|8830.7|8818.7|8830.7|8818.7|8830.8|8818.8|8829.7|8817.7|0
1619748000000|2021-04-30 02:00:00|8830.3|8818.3|8826.4|8814.4|8830.7|8818.7|8826.4|8814.4|0
1619748300000|2021-04-30 02:05:00|8827.2|8815.2|8826.5|8814.5|8828.6|8816.6|8826.4|8814.4|0
1619748600000|2021-04-30 02:10:00|8826.1|8814.1|8824.4|8812.4|8826.5|8814.5|8824.3|8812.3|0
1619748900000|2021-04-30 02:15:00|8824.3|8812.3|8822.1|8810.1|8824.4|8812.4|8822.1|8810.1|0
1619749200000|2021-04-30 02:20:00|8821|8809|8819.9|8807.9|8822.1|8810.1|8819.9|8807.9|0
1619749500000|2021-04-30 02:25:00|8820.7|8808.7|8819.9|8807.9|8822|8810|8819.9|8807.9|0
1619749800000|2021-04-30 02:30:00|8820|8808|8822.2|8810.2|8824.3|8812.3|8820|8808|0
1619750100000|2021-04-30 02:35:00|8823|8811|8824.3|8812.3|8824.3|8812.3|8822.2|8810.2|0
1619750400000|2021-04-30 02:40:00|8823.5|8811.5|8822.2|8810.2|8823.5|8811.5|8822.2|8810.2|0
1619750700000|2021-04-30 02:45:00|8822.1|8810.1|8822.1|8810.1|8822.1|8810.1|8820|8808|0
1619751000000|2021-04-30 02:50:00|8821.3|8809.3|8820|8808|8822.1|8810.1|8820|8808|0
1619751300000|2021-04-30 02:55:00|8819.8|8807.8|8819.8|8807.8|8819.8|8807.8|8819.7|8807.7|0
1619751600000|2021-04-30 03:00:00|8819.7|8807.7|8817.7|8805.7|8819.8|8807.8|8817.6|8805.6|0
1619752200000|2021-04-30 03:10:00|8817.6|8805.6|8817.6|8805.6|8817.7|8805.7|8817.6|8805.6|0
1619752500000|2021-04-30 03:15:00|8817.7|8805.7|8817.6|8805.6|8817.7|8805.7|8817.6|8805.6|0
1619752800000|2021-04-30 03:20:00|8817.5|8805.5|8815.4|8803.4|8817.5|8805.5|8815.4|8803.4|0
1619753100000|2021-04-30 03:25:00|8815.5|8803.5|8817.6|8805.6|8817.6|8805.6|8815.4|8803.4|0
1619753400000|2021-04-30 03:30:00|8816.8|8804.8|8817.6|8805.6|8817.6|8805.6|8815.5|8803.5|0
1619753700000|2021-04-30 03:35:00|8817.2|8805.2|8817.7|8805.7|8817.7|8805.7|8815.5|8803.5|0
1619754000000|2021-04-30 03:40:00|8818.1|8806.1|8817.7|8805.7|8819.9|8807.9|8817.7|8805.7|0
1619754300000|2021-04-30 03:45:00|8818.5|8806.5|8821.9|8809.9|8821.9|8809.9|8818.5|8806.5|0
1619754600000|2021-04-30 03:50:00|8822.1|8810.1|8822.2|8810.2|8822.2|8810.2|8820|8808|0
1619755200000|2021-04-30 04:00:00|8823|8811|8826.5|8814.5|8826.5|8814.5|8823|8811|0
1619755500000|2021-04-30 04:05:00|8826.1|8814.1|8824.4|8812.4|8826.5|8814.5|8824.4|8812.4|0
1619755800000|2021-04-30 04:10:00|8824.3|8812.3|8820.1|8808.1|8824.3|8812.3|8820.1|8808.1|0
1619756100000|2021-04-30 04:15:00|8820.2|8808.2|8817.9|8805.9|8820.2|8808.2|8817.9|8805.9|0
1619756400000|2021-04-30 04:20:00|8818|8806|8815.7|8803.7|8818|8806|8815.7|8803.7|0
1619756700000|2021-04-30 04:25:00|8815.8|8803.8|8815.8|8803.8|8815.8|8803.8|8815.7|8803.7|0
1619757000000|2021-04-30 04:30:00|8816.9|8804.9|8817.9|8805.9|8817.9|8805.9|8815.8|8803.8|0
1619757900000|2021-04-30 04:45:00|8817.8|8805.8|8817.8|8805.8|8817.9|8805.9|8817.8|8805.8|0
1619758200000|2021-04-30 04:50:00|8817.9|8805.9|8817.9|8805.9|8817.9|8805.9|8817.8|8805.8|0
1619758500000|2021-04-30 04:55:00|8817.8|8805.8|8817.9|8805.9|8817.9|8805.9|8815.7|8803.7|0
1619758800000|2021-04-30 05:00:00|8817.8|8805.8|8820|8808|8820.1|8808.1|8817.8|8805.8|0
1619759100000|2021-04-30 05:05:00|8819.6|8807.6|8820|8808|8820.1|8808.1|8817.9|8805.9|0
1619759400000|2021-04-30 05:10:00|8819.2|8807.2|8815.7|8803.7|8820|8808|8815.6|8803.6|0
1619759700000|2021-04-30 05:15:00|8815.6|8803.6|8815.6|8803.6|8817.8|8805.8|8815.5|8803.5|0
1619760000000|2021-04-30 05:20:00|8815.7|8803.7|8813.5|8801.5|8815.7|8803.7|8813.5|8801.5|0
1619760300000|2021-04-30 05:25:00|8813.9|8801.9|8809.2|8797.2|8815.6|8803.6|8809.2|8797.2|0
1619760600000|2021-04-30 05:30:00|8809.4|8797.4|8809.1|8797.1|8809.4|8797.4|8807|8795|0
1619760900000|2021-04-30 05:35:00|8809|8797|8816.7|8804.7|8816.7|8804.7|8806.5|8794.5|0
1619761200000|2021-04-30 05:40:00|8816.8|8804.8|8814.6|8802.6|8816.8|8804.8|8814.6|8802.6|0
1619761500000|2021-04-30 05:45:00|8814.5|8802.5|8814.7|8802.7|8815.7|8803.7|8812.5|8800.5|0
1619761800000|2021-04-30 05:50:00|8815.1|8803.1|8814.7|8802.7|8816.8|8804.8|8814.6|8802.6|0
1619762100000|2021-04-30 05:55:00|8814.6|8802.6|8819.9|8807.9|8822|8810|8814.6|8802.6|0
1619762400000|2021-04-30 06:00:00|8818|8806|8828|8823|8828.5|8823.5|8818|8806|62
1619762700000|2021-04-30 06:05:00|8827.5|8822.5|8825.5|8820.5|8831.5|8826.5|8825.5|8820.5|24
1619763000000|2021-04-30 06:10:00|8823|8818|8826|8821|8830.5|8825.5|8822.5|8817.5|26
1619763300000|2021-04-30 06:15:00|8824.5|8819.5|8831|8826|8831.5|8826.5|8822|8817|19
1619763600000|2021-04-30 06:20:00|8830.5|8825.5|8826.5|8821.5|8830.5|8825.5|8826|8821|9
1619763900000|2021-04-30 06:25:00|8826|8821|8825.5|8820.5|8828|8823|8824.5|8819.5|12
1619764200000|2021-04-30 06:30:00|8824|8819|8824.5|8819.5|8825|8820|8820.5|8815.5|16
1619764500000|2021-04-30 06:35:00|8824|8819|8822|8817|8824|8819|8819|8814|10
1619764800000|2021-04-30 06:40:00|8822.5|8817.5|8820|8815|8826|8821|8820|8815|21
1619765100000|2021-04-30 06:45:00|8819|8814|8825|8820|8825|8820|8819|8814|10
1619765400000|2021-04-30 06:50:00|8824|8819|8825|8820|8826.5|8821.5|8824|8819|6
1619765700000|2021-04-30 06:55:00|8824.5|8819.5|8832|8827|8834.5|8829.5|8824|8819|51
1619766000000|2021-04-30 07:00:00|8832.5|8827.5|8828|8823|8844|8839|8826.5|8821.5|625
1619766300000|2021-04-30 07:05:00|8829|8824|8837|8832|8843|8838|8829|8824|276
1619766600000|2021-04-30 07:10:00|8837.5|8832.5|8847|8842|8848.5|8843.5|8837|8832|155
1619766900000|2021-04-30 07:15:00|8848|8843|8846|8841|8851.5|8846.5|8837|8832|219
1619767200000|2021-04-30 07:20:00|8846.5|8841.5|8851|8846|8855|8850|8837|8832|115
1619767500000|2021-04-30 07:25:00|8851.5|8846.5|8853|8848|8860|8855|8848.5|8843.5|143
1619767800000|2021-04-30 07:30:00|8853.5|8848.5|8858|8853|8866.5|8861.5|8853|8848|136
1619768100000|2021-04-30 07:35:00|8858.5|8853.5|8845.5|8840.5|8858.5|8853.5|8844.5|8839.5|111
1619768400000|2021-04-30 07:40:00|8846.5|8841.5|8847|8842|8856|8851|8846|8841|78
1619768700000|2021-04-30 07:45:00|8847.5|8842.5|8849.5|8844.5|8852|8847|8845|8840|127
1619769000000|2021-04-30 07:50:00|8850|8845|8853.5|8848.5|8855|8850|8849.5|8844.5|80
1619769300000|2021-04-30 07:55:00|8854|8849|8854.5|8849.5|8856|8851|8851|8846|65
1619769600000|2021-04-30 08:00:00|8855|8850|8849|8844|8856|8851|8849|8844|37
1619769900000|2021-04-30 08:05:00|8848.5|8843.5|8840|8835|8853|8848|8840|8835|51
1619770200000|2021-04-30 08:10:00|8839|8834|8835|8830|8840|8835|8834|8829|100
1619770500000|2021-04-30 08:15:00|8834.5|8829.5|8838|8833|8838|8833|8830|8825|72
1619770800000|2021-04-30 08:20:00|8838.5|8833.5|8841|8836|8841.5|8836.5|8834.5|8829.5|61
1619771100000|2021-04-30 08:25:00|8840.5|8835.5|8840|8835|8841|8836|8836.5|8831.5|65
1619771400000|2021-04-30 08:30:00|8840.5|8835.5|8844.5|8839.5|8844.5|8839.5|8839.5|8834.5|73
1619771700000|2021-04-30 08:35:00|8844|8839|8837.5|8832.5|8846|8841|8836.5|8831.5|49
1619772000000|2021-04-30 08:40:00|8837|8832|8842|8837|8843|8838|8835|8830|40
1619772300000|2021-04-30 08:45:00|8842.5|8837.5|8845.5|8840.5|8845.5|8840.5|8840|8835|59
1619772600000|2021-04-30 08:50:00|8846|8841|8845.5|8840.5|8851.5|8846.5|8842.5|8837.5|55
1619772900000|2021-04-30 08:55:00|8845|8840|8841.5|8836.5|8848.5|8843.5|8839|8834|63
1619773200000|2021-04-30 09:00:00|8841|8836|8848|8843|8848.5|8843.5|8840.5|8835.5|23
1619773500000|2021-04-30 09:05:00|8847.5|8842.5|8855|8850|8856.5|8851.5|8844|8839|85
1619773800000|2021-04-30 09:10:00|8855.5|8850.5|8851.5|8846.5|8856|8851|8846|8841|49
1619774100000|2021-04-30 09:15:00|8852.5|8847.5|8852|8847|8859.5|8854.5|8852|8847|92
1619774400000|2021-04-30 09:20:00|8852.5|8847.5|8852|8847|8853.5|8848.5|8847|8842|44
1619774700000|2021-04-30 09:25:00|8852.5|8847.5|8846|8841|8852.5|8847.5|8843.5|8838.5|32
1619775000000|2021-04-30 09:30:00|8845.5|8840.5|8854.5|8849.5|8855.5|8850.5|8843.5|8838.5|43
1619775300000|2021-04-30 09:35:00|8855|8850|8855|8850|8860.5|8855.5|8847|8842|140
1619775600000|2021-04-30 09:40:00|8855.5|8850.5|8861|8856|8861.5|8856.5|8850|8845|153
1619775900000|2021-04-30 09:45:00|8861.5|8856.5|8869.5|8864.5|8869.5|8864.5|8861|8856|131
1619776200000|2021-04-30 09:50:00|8869|8864|8857|8852|8870.5|8865.5|8852|8847|286
1619776500000|2021-04-30 09:55:00|8856.5|8851.5|8850.5|8845.5|8858.5|8853.5|8847|8842|103
1619776800000|2021-04-30 10:00:00|8851|8846|8846|8841|8851|8846|8844.5|8839.5|66
1619777100000|2021-04-30 10:05:00|8844.5|8839.5|8841|8836|8844.5|8839.5|8836.5|8831.5|94
1619777400000|2021-04-30 10:10:00|8840.5|8835.5|8839.5|8834.5|8841|8836|8836|8831|68
1619777700000|2021-04-30 10:15:00|8838.5|8833.5|8836|8831|8839|8834|8829.5|8824.5|87
1619778000000|2021-04-30 10:20:00|8836.5|8831.5|8836.5|8831.5|8839|8834|8831.5|8826.5|14
1619778300000|2021-04-30 10:25:00|8836|8831|8840|8835|8841.5|8836.5|8836|8831|35
1619778600000|2021-04-30 10:30:00|8840.5|8835.5|8846|8841|8846|8841|8833|8828|140
1619778900000|2021-04-30 10:35:00|8845.5|8840.5|8847|8842|8851|8846|8843|8838|79
1619779200000|2021-04-30 10:40:00|8846.5|8841.5|8840|8835|8847.5|8842.5|8840|8835|52
1619779500000|2021-04-30 10:45:00|8840.5|8835.5|8832.5|8827.5|8840.5|8835.5|8831.5|8826.5|93
1619779800000|2021-04-30 10:50:00|8833|8828|8823|8818|8833|8828|8820|8815|118
1619780100000|2021-04-30 10:55:00|8823.5|8818.5|8828|8823|8830|8825|8820|8815|75
1619780400000|2021-04-30 11:00:00|8827|8822|8830|8825|8834|8829|8826|8821|60
1619780700000|2021-04-30 11:05:00|8830.5|8825.5|8833|8828|8834|8829|8828.5|8823.5|23
1619781000000|2021-04-30 11:10:00|8832.5|8827.5|8836|8831|8836.5|8831.5|8830|8825|31
1619781300000|2021-04-30 11:15:00|8836.5|8831.5|8830|8825|8838.5|8833.5|8829.5|8824.5|36
1619781600000|2021-04-30 11:20:00|8830.5|8825.5|8829|8824|8831.5|8826.5|8827|8822|108
1619781900000|2021-04-30 11:25:00|8829.5|8824.5|8830|8825|8833|8828|8827|8822|30
1619782200000|2021-04-30 11:30:00|8830.5|8825.5|8837|8832|8839|8834|8829|8824|29
1619782500000|2021-04-30 11:35:00|8837.5|8832.5|8839.5|8834.5|8840.5|8835.5|8836.5|8831.5|77
1619782800000|2021-04-30 11:40:00|8839|8834|8842|8837|8842.5|8837.5|8838|8833|47
1619783100000|2021-04-30 11:45:00|8842.5|8837.5|8848.5|8843.5|8851|8846|8842|8837|69
1619783400000|2021-04-30 11:50:00|8848|8843|8852.5|8847.5|8853|8848|8847|8842|64
1619783700000|2021-04-30 11:55:00|8853|8848|8855|8850|8855|8850|8847.5|8842.5|35
1619784000000|2021-04-30 12:00:00|8855.5|8850.5|8849.5|8844.5|8857|8852|8849.5|8844.5|83
1619784300000|2021-04-30 12:05:00|8849|8844|8851.5|8846.5|8852.5|8847.5|8845.5|8840.5|81
1619784600000|2021-04-30 12:10:00|8852.5|8847.5|8854|8849|8856|8851|8851.5|8846.5|41
1619784900000|2021-04-30 12:15:00|8854.5|8849.5|8859.5|8854.5|8860.5|8855.5|8854|8849|50
1619785200000|2021-04-30 12:20:00|8860|8855|8860.5|8855.5|8862.5|8857.5|8856.5|8851.5|62
1619785500000|2021-04-30 12:25:00|8861.5|8856.5|8861|8856|8863.5|8858.5|8860|8855|84
1619785800000|2021-04-30 12:30:00|8862|8857|8863|8858|8865|8860|8859.5|8854.5|97
1619786100000|2021-04-30 12:35:00|8863.5|8858.5|8857|8852|8863.5|8858.5|8853.5|8848.5|138
1619786400000|2021-04-30 12:40:00|8856.5|8851.5|8858|8853|8860.5|8855.5|8855|8850|67
1619786700000|2021-04-30 12:45:00|8858.5|8853.5|8861|8856|8865.5|8860.5|8857.5|8852.5|46
1619787000000|2021-04-30 12:50:00|8861.5|8856.5|8865.5|8860.5|8866.5|8861.5|8861|8856|29
1619787300000|2021-04-30 12:55:00|8867|8862|8866|8861|8868|8863|8863.5|8858.5|45
1619787600000|2021-04-30 13:00:00|8865.5|8860.5|8858|8853|8865.5|8860.5|8853.5|8848.5|87
1619787900000|2021-04-30 13:05:00|8858.5|8853.5|8848|8843|8858.5|8853.5|8847.5|8842.5|86
1619788200000|2021-04-30 13:10:00|8848.5|8843.5|8856.5|8851.5|8857|8852|8848|8843|33
1619788500000|2021-04-30 13:15:00|8857|8852|8853|8848|8857|8852|8851.5|8846.5|21
1619788800000|2021-04-30 13:20:00|8852.5|8847.5|8854|8849|8854|8849|8849|8844|62
1619789100000|2021-04-30 13:25:00|8853.5|8848.5|8855|8850|8855.5|8850.5|8850.5|8845.5|58
1619789400000|2021-04-30 13:30:00|8855.5|8850.5|8870.5|8865.5|8870.5|8865.5|8847.5|8842.5|137
1619789700000|2021-04-30 13:35:00|8870|8865|8864|8859|8870.5|8865.5|8861|8856|123
1619790000000|2021-04-30 13:40:00|8863.5|8858.5|8860|8855|8867|8862|8860|8855|38
1619790300000|2021-04-30 13:45:00|8860.5|8855.5|8868.5|8863.5|8868.5|8863.5|8860|8855|99
1619790600000|2021-04-30 13:50:00|8869.5|8864.5|8867|8862|8871|8866|8865.5|8860.5|110
1619790900000|2021-04-30 13:55:00|8867.5|8862.5|8871|8866|8872|8867|8865|8860|57
1619791200000|2021-04-30 14:00:00|8870.5|8865.5|8870.5|8865.5|8872.5|8867.5|8865.5|8860.5|97
1619791500000|2021-04-30 14:05:00|8871|8866|8865|8860|8873.5|8868.5|8865|8860|83
1619791800000|2021-04-30 14:10:00|8865.5|8860.5|8859|8854|8867|8862|8855.5|8850.5|66
1619792100000|2021-04-30 14:15:00|8858.5|8853.5|8859.5|8854.5|8860|8855|8852.5|8847.5|100
1619792400000|2021-04-30 14:20:00|8860|8855|8857.5|8852.5|8861.5|8856.5|8854.5|8849.5|79
1619792700000|2021-04-30 14:25:00|8858|8853|8861.5|8856.5|8864|8859|8855.5|8850.5|69
1619793000000|2021-04-30 14:30:00|8861|8856|8855.5|8850.5|8863.5|8858.5|8854.5|8849.5|118
1619793300000|2021-04-30 14:35:00|8856|8851|8853|8848|8859.5|8854.5|8842.5|8837.5|125
1619793600000|2021-04-30 14:40:00|8852.5|8847.5|8847.5|8842.5|8855.5|8850.5|8847.5|8842.5|108
1619793900000|2021-04-30 14:45:00|8848|8843|8845|8840|8851|8846|8844.5|8839.5|68
1619794200000|2021-04-30 14:50:00|8844.5|8839.5|8853.5|8848.5|8853.5|8848.5|8844|8839|62
1619794500000|2021-04-30 14:55:00|8853|8848|8854.5|8849.5|8857.5|8852.5|8851.5|8846.5|112
1619794800000|2021-04-30 15:00:00|8853|8848|8846|8841|8855|8850|8846|8841|271
1619795100000|2021-04-30 15:05:00|8845.5|8840.5|8839.5|8834.5|8848.5|8843.5|8836.5|8831.5|170
1619795400000|2021-04-30 15:10:00|8839|8834|8840.5|8835.5|8842.5|8837.5|8836.5|8831.5|174
1619795700000|2021-04-30 15:15:00|8840|8835|8839.5|8834.5|8840|8835|8835|8830|153
1619796000000|2021-04-30 15:20:00|8839|8834|8843|8838|8843.5|8838.5|8835.5|8830.5|233
1619796300000|2021-04-30 15:25:00|8842.5|8837.5|8836.5|8831.5|8843.5|8838.5|8833|8828|760
1619796600000|2021-04-30 15:30:00|8825.4|8819.4|8813.4|8806.4|8825.4|8819.4|8810.4|8804.4|850
1619796900000|2021-04-30 15:35:00|8814.4|8807.4|8817.4|8810.4|8817.4|8811.4|8812.4|8805.4|197
1619797200000|2021-04-30 15:40:00|8816.4|8809.4|8817.4|8811.4|8820.4|8814.4|8815.4|8809.4|39
1619797500000|2021-04-30 15:45:00|8816.4|8810.4|8816.4|8810.4|8819.4|8812.4|8815.4|8809.4|76
1619797800000|2021-04-30 15:50:00|8817.4|8809.4|8815.4|8808.4|8817.4|8810.4|8811.4|8805.4|39
1619798100000|2021-04-30 15:55:00|8816.4|8809.4|8814.4|8808.4|8818.4|8812.4|8814.4|8807.4|31
1619798400000|2021-04-30 16:00:00|8815.4|8807.4|8813.4|8806.4|8817.4|8810.4|8812.4|8805.4|25
1619798700000|2021-04-30 16:05:00|8812.4|8807.4|8813.4|8807.4|8816.4|8809.4|8812.4|8805.4|12
1619799000000|2021-04-30 16:10:00|8814.4|8808.4|8815.4|8808.4|8817.4|8811.4|8814.4|8807.4|10
1619799300000|2021-04-30 16:15:00|8814.4|8807.4|8812.4|8806.4|8815.4|8808.4|8811.4|8805.4|19
1619799600000|2021-04-30 16:20:00|8811.4|8805.4|8815.4|8809.4|8818.4|8811.4|8811.4|8805.4|20
1619799900000|2021-04-30 16:25:00|8816.4|8810.4|8818.4|8811.4|8818.4|8812.4|8816.4|8809.4|5
1619800200000|2021-04-30 16:30:00|8817.4|8810.4|8819.4|8812.4|8819.4|8813.4|8815.4|8808.4|9
1619800500000|2021-04-30 16:35:00|8818.4|8813.4|8819.4|8812.4|8819.4|8813.4|8817.4|8810.4|4
1619800800000|2021-04-30 16:40:00|8818.4|8811.4|8817.4|8810.4|8819.4|8812.4|8816.4|8809.4|13
1619801100000|2021-04-30 16:45:00|8818.4|8811.4|8818.4|8812.4|8819.4|8812.4|8815.4|8808.4|1
1619801400000|2021-04-30 16:50:00|8819.4|8811.4|8813.4|8806.4|8820.4|8813.4|8813.4|8806.4|25
1619801700000|2021-04-30 16:55:00|8812.4|8807.4|8817.4|8810.4|8818.4|8810.4|8811.4|8805.4|15
1619802000000|2021-04-30 17:00:00|8816.4|8809.4|8815.4|8808.4|8817.4|8810.4|8814.4|8807.4|0
1619802300000|2021-04-30 17:05:00|8816.4|8809.4|8820.4|8812.4|8820.4|8812.4|8814.4|8807.4|3
1619802600000|2021-04-30 17:10:00|8819.4|8811.4|8815.4|8808.4|8819.4|8812.4|8813.4|8807.4|10
1619802900000|2021-04-30 17:15:00|8816.4|8809.4|8816.4|8809.4|8817.4|8810.4|8813.4|8806.4|5
1619803200000|2021-04-30 17:20:00|8815.4|8810.4|8818.4|8811.4|8818.4|8811.4|8814.4|8807.4|5
1619803500000|2021-04-30 17:25:00|8819.4|8812.4|8821.4|8814.4|8821.4|8814.4|8818.4|8812.4|4
1619803800000|2021-04-30 17:30:00|8822.4|8815.4|8822.4|8815.4|8823.4|8816.4|8820.4|8813.4|12
1619804100000|2021-04-30 17:35:00|8821.4|8814.4|8821.4|8814.4|8821.4|8814.4|8819.4|8812.4|0
1619804400000|2021-04-30 17:40:00|8820.4|8813.4|8816.4|8809.4|8820.4|8813.4|8816.4|8809.4|3
1619804700000|2021-04-30 17:45:00|8815.4|8808.4|8808.4|8801.4|8816.4|8809.4|8807.4|8801.4|39
1619805000000|2021-04-30 17:50:00|8807.4|8800.4|8802.4|8795.4|8808.4|8801.4|8799.4|8793.4|17
1619805300000|2021-04-30 17:55:00|8800.4|8793.4|8803.3|8791.3|8803.3|8794.4|8794.4|8787.4|18
1619805600000|2021-04-30 18:00:00|8803.2|8791.2|8800.9|8788.9|8807.8|8795.8|8800.9|8788.9|0
1619805900000|2021-04-30 18:05:00|8801.1|8789.1|8805.5|8793.5|8807.6|8795.6|8800.9|8788.9|0
1619806200000|2021-04-30 18:10:00|8805.4|8793.4|8810.9|8798.9|8810.9|8798.9|8803.3|8791.3|0
1619806500000|2021-04-30 18:15:00|8811.8|8799.8|8812|8800|8814|8802|8809.5|8797.5|0
1619806800000|2021-04-30 18:20:00|8812.1|8800.1|8808|8796|8814|8802|8807.7|8795.7|0
1619807100000|2021-04-30 18:25:00|8808.1|8796.1|8812.4|8800.4|8812.7|8800.7|8805.7|8793.7|0
1619807400000|2021-04-30 18:30:00|8810.5|8798.5|8812.3|8800.3|8812.5|8800.5|8810.2|8798.2|0
1619807700000|2021-04-30 18:35:00|8810.4|8798.4|8810.2|8798.2|8812.6|8800.6|8810.2|8798.2|0
1619808000000|2021-04-30 18:40:00|8810.3|8798.3|8814.9|8802.9|8814.9|8802.9|8810.2|8798.2|0
1619808300000|2021-04-30 18:45:00|8813|8801|8810.4|8798.4|8813|8801|8808.5|8796.5|0
1619808600000|2021-04-30 18:50:00|8808.5|8796.5|8808.8|8796.8|8810.8|8798.8|8806.2|8794.2|0
1619808900000|2021-04-30 18:55:00|8808.9|8796.9|8802.5|8790.5|8811.1|8799.1|8802.3|8790.3|0
1619809200000|2021-04-30 19:00:00|8802.6|8790.6|8800.5|8788.5|8809.4|8797.4|8800.3|8788.3|0
1619809500000|2021-04-30 19:05:00|8800.6|8788.6|8795.4|8783.4|8802.8|8790.8|8793.5|8781.5|0
1619809800000|2021-04-30 19:10:00|8793.5|8781.5|8793.7|8781.7|8798.1|8786.1|8793.4|8781.4|0
1619810100000|2021-04-30 19:15:00|8793.6|8781.6|8793.9|8781.9|8796.1|8784.1|8791.6|8779.6|0
1619810400000|2021-04-30 19:20:00|8793.8|8781.8|8804.8|8792.8|8805|8793|8793.8|8781.8|0
1619810700000|2021-04-30 19:25:00|8804.9|8792.9|8807.7|8795.7|8809.7|8797.7|8804.8|8792.8|0
1619811000000|2021-04-30 19:30:00|8807.8|8795.8|8801.3|8789.3|8809.9|8797.9|8799.1|8787.1|0
1619811300000|2021-04-30 19:35:00|8801.2|8789.2|8803.1|8791.1|8807.7|8795.7|8801.2|8789.2|0
1619811600000|2021-04-30 19:40:00|8803|8791|8796|8784|8803.1|8791.1|8796|8784|0
1619811900000|2021-04-30 19:45:00|8795.9|8783.9|8805|8793|8805.2|8793.2|8793.2|8781.2|0
1619812200000|2021-04-30 19:50:00|8804.9|8792.9|8803.9|8791.9|8804.9|8792.9|8800.4|8788.4|0
1619812500000|2021-04-30 19:55:00|8804.1|8792.1|8820.9|8808.9|8820.9|8808.9|8803.8|8791.8|0
1619812800000|2021-04-30 20:00:00|8821|8809|8825.5|8813.5|8827.7|8815.7|8819.5|8807.5|0
1619813100000|2021-04-30 20:05:00|8825.9|8813.9|8825|8813|8825.9|8813.9|8824.1|8812.1|0
1619813400000|2021-04-30 20:10:00|8825.1|8813.1|8826.6|8814.6|8827.9|8815.9|8825.1|8813.1|0
1619813700000|2021-04-30 20:15:00|8826|8814|8826|8814|8826.6|8814.6|8826|8814|0
1619814000000|2021-04-30 20:20:00|8825.6|8813.6|8826.6|8814.6|8827.2|8815.2|8825.6|8813.6|0
1619814300000|2021-04-30 20:25:00|8826.4|8814.4|8826.8|8814.8|8827.6|8815.6|8826.4|8814.4|0
1619814600000|2021-04-30 20:30:00|8826.7|8814.7|8826.8|8814.8|8827.4|8815.4|8825|8813|0
1619814900000|2021-04-30 20:35:00|8826.9|8814.9|8826.6|8814.6|8828.3|8816.3|8825.9|8813.9|0
1619815200000|2021-04-30 20:40:00|8827|8815|8827.9|8815.9|8828.4|8816.4|8825.5|8813.5|0
1619815500000|2021-04-30 20:45:00|8828|8816|8827|8815|8828.4|8816.4|8826.6|8814.6|0
1619815800000|2021-04-30 20:50:00|8826.6|8814.6|8825.9|8813.9|8827.5|8815.5|8825.9|8813.9|0
1619816100000|2021-04-30 20:55:00|8826|8814|8825.2|8813.2|8826.8|8814.8|8822.6|8810.6|0
1619816400000|2021-04-30 21:00:00|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|8825.8|8813.8|0
1619992800000|2021-05-02 22:00:00|8836.1|8824.1|8835.7|8823.7|8837.9|8825.9|8835.7|8823.7|0
1619993100000|2021-05-02 22:05:00|8835.9|8823.9|8834.2|8822.2|8836.8|8824.8|8832.2|8820.2|0
1619993400000|2021-05-02 22:10:00|8834.1|8822.1|8831.7|8819.7|8835.5|8823.5|8831.3|8819.3|0
1619993700000|2021-05-02 22:15:00|8831.5|8819.5|8833.1|8821.1|8833.7|8821.7|8831.3|8819.3|0
1619994000000|2021-05-02 22:20:00|8833.7|8821.7|8834.6|8822.6|8835|8823|8833.1|8821.1|0
1619994300000|2021-05-02 22:25:00|8834.2|8822.2|8837.5|8825.5|8837.9|8825.9|8833.7|8821.7|0
1619994600000|2021-05-02 22:30:00|8837.7|8825.7|8838.4|8826.4|8838.4|8826.4|8837.5|8825.5|0
1619994900000|2021-05-02 22:35:00|8838.6|8826.6|8833.1|8821.1|8839.3|8827.3|8832.9|8820.9|0
1619995200000|2021-05-02 22:40:00|8833.5|8821.5|8833.5|8821.5|8835.8|8823.8|8832.9|8820.9|0
1619995500000|2021-05-02 22:45:00|8833.6|8821.6|8832.4|8820.4|8834|8822|8832|8820|0
1619995800000|2021-05-02 22:50:00|8832.5|8820.5|8832.4|8820.4|8832.9|8820.9|8831.1|8819.1|0
1619996100000|2021-05-02 22:55:00|8832.5|8820.5|8833.5|8821.5|8833.5|8821.5|8832.4|8820.4|0
1619996400000|2021-05-02 23:00:00|8833.6|8821.6|8833.5|8821.5|8834|8822|8833.5|8821.5|0
1619996700000|2021-05-02 23:05:00|8833.6|8821.6|8834|8822|8834|8822|8832.9|8820.9|0
1619997000000|2021-05-02 23:10:00|8834.2|8822.2|8834.4|8822.4|8835.3|8823.3|8834|8822|0
1619997300000|2021-05-02 23:15:00|8834.2|8822.2|8834|8822|8835.8|8823.8|8833.5|8821.5|0
1619997600000|2021-05-02 23:20:00|8834.2|8822.2|8834.9|8822.9|8835.3|8823.3|8834|8822|0
1619997900000|2021-05-02 23:25:00|8835.1|8823.1|8833.5|8821.5|8835.1|8823.1|8833.5|8821.5|0
1619998200000|2021-05-02 23:30:00|8833.6|8821.6|8835.3|8823.3|8835.3|8823.3|8833.5|8821.5|0
1619998500000|2021-05-02 23:35:00|8835.1|8823.1|8834.9|8822.9|8835.1|8823.1|8834|8822|0
1619998800000|2021-05-02 23:40:00|8835.1|8823.1|8835.3|8823.3|8835.3|8823.3|8834.9|8822.9|0
1619999100000|2021-05-02 23:45:00|8835.5|8823.5|8836.2|8824.2|8836.7|8824.7|8835.3|8823.3|0
1619999400000|2021-05-02 23:50:00|8836.4|8824.4|8835.4|8823.4|8836.7|8824.7|8835.4|8823.4|0
1619999700000|2021-05-02 23:55:00|8835.8|8823.8|8835.8|8823.8|8836|8824|8834.9|8822.9|0
1620000000000|2021-05-03 00:00:00|8835.9|8823.9|8836.3|8824.3|8836.7|8824.7|8834.9|8822.9|0
1620000300000|2021-05-03 00:05:00|8836.5|8824.5|8836.7|8824.7|8837.2|8825.2|8835.8|8823.8|0
1620000600000|2021-05-03 00:10:00|8836.5|8824.5|8842.5|8830.5|8842.5|8830.5|8836.5|8824.5|0
1620000900000|2021-05-03 00:15:00|8842.1|8830.1|8852.3|8840.3|8852.3|8840.3|8842.1|8830.1|0
1620001200000|2021-05-03 00:20:00|8852.2|8840.2|8850.2|8838.2|8852.2|8840.2|8850.1|8838.1|0
1620001500000|2021-05-03 00:25:00|8850.9|8838.9|8852.2|8840.2|8854.3|8842.3|8850.1|8838.1|0
1620001800000|2021-05-03 00:30:00|8853|8841|8856.2|8844.2|8857.3|8845.3|8853|8841|0
1620002100000|2021-05-03 00:35:00|8856.6|8844.6|8858.4|8846.4|8858.4|8846.4|8856.2|8844.2|0
1620002400000|2021-05-03 00:40:00|8858.3|8846.3|8860.4|8848.4|8860.4|8848.4|8856|8844|0
1620002700000|2021-05-03 00:45:00|8860.3|8848.3|8860.4|8848.4|8860.4|8848.4|8858.2|8846.2|0
1620003000000|2021-05-03 00:50:00|8860|8848|8860.4|8848.4|8860.4|8848.4|8858.3|8846.3|0
1620003300000|2021-05-03 00:55:00|8860.5|8848.5|8860.4|8848.4|8860.5|8848.5|8860.4|8848.4|0
1620003600000|2021-05-03 01:00:00|8860.3|8848.3|8858.2|8846.2|8860.3|8848.3|8858.1|8846.1|0
1620003900000|2021-05-03 01:05:00|8858.1|8846.1|8856|8844|8858.1|8846.1|8856|8844|0
1620004200000|2021-05-03 01:10:00|8856.1|8844.1|8856.1|8844.1|8858.2|8846.2|8856|8844|0
1620004500000|2021-05-03 01:15:00|8856.5|8844.5|8858.3|8846.3|8860.5|8848.5|8856.1|8844.1|0
1620004800000|2021-05-03 01:20:00|8858.7|8846.7|8858.3|8846.3|8860.4|8848.4|8856|8844|0
1620005100000|2021-05-03 01:25:00|8858.2|8846.2|8853.9|8841.9|8858.2|8846.2|8853.8|8841.8|0
1620005400000|2021-05-03 01:30:00|8833|8821|8826.5|8814.5|8833|8821|8826.5|8814.5|0
1620005700000|2021-05-03 01:35:00|8826.6|8814.6|8828.7|8816.7|8828.7|8816.7|8824.4|8812.4|0
1620006000000|2021-05-03 01:40:00|8828.3|8816.3|8824.5|8812.5|8828.3|8816.3|8824.4|8812.4|0
1620006300000|2021-05-03 01:45:00|8845.4|8833.4|8841.1|8829.1|8845.4|8833.4|8838.9|8826.9|0
1620006600000|2021-05-03 01:50:00|8841|8829|8841.1|8829.1|8841.2|8829.2|8838.9|8826.9|0
1620006900000|2021-05-03 01:55:00|8841|8829|8838.9|8826.9|8841|8829|8838.8|8826.8|0
1620007200000|2021-05-03 02:00:00|8838.8|8826.8|8836.7|8824.7|8838.9|8826.9|8834.5|8822.5|0
1620007500000|2021-05-03 02:05:00|8835.9|8823.9|8834.5|8822.5|8835.9|8823.9|8832.3|8820.3|0
1620007800000|2021-05-03 02:10:00|8834.4|8822.4|8834.4|8822.4|8834.5|8822.5|8832.3|8820.3|0
1620008100000|2021-05-03 02:15:00|8833.4|8821.4|8834.5|8822.5|8834.5|8822.5|8832.3|8820.3|0
1620008400000|2021-05-03 02:20:00|8835.3|8823.3|8838.8|8826.8|8838.8|8826.8|8835.3|8823.3|0
1620008700000|2021-05-03 02:25:00|8838.7|8826.7|8838.8|8826.8|8838.8|8826.8|8836.6|8824.6|0
1620009000000|2021-05-03 02:30:00|8838.7|8826.7|8838.7|8826.7|8840.9|8828.9|8838.7|8826.7|0
1620009600000|2021-05-03 02:40:00|8838.6|8826.6|8836.6|8824.6|8838.6|8826.6|8836.5|8824.5|0
1620010200000|2021-05-03 02:50:00|8835.5|8823.5|8834.5|8822.5|8836.7|8824.7|8834.4|8822.4|0
1620010500000|2021-05-03 02:55:00|8835.3|8823.3|8836.6|8824.6|8836.6|8824.6|8834.5|8822.5|0
1620010800000|2021-05-03 03:00:00|8836.7|8824.7|8843.7|8831.7|8843.8|8831.8|8836.6|8824.6|0
1620011100000|2021-05-03 03:05:00|8841.6|8829.6|8841.6|8829.6|8842.7|8830.7|8841.5|8829.5|0
1620011400000|2021-05-03 03:10:00|8842|8830|8843.7|8831.7|8843.7|8831.7|8842|8830|0
1620011700000|2021-05-03 03:15:00|8843.3|8831.3|8841.6|8829.6|8843.7|8831.7|8841.6|8829.6|0
1620012000000|2021-05-03 03:20:00|8842.4|8830.4|8839.4|8827.4|8843.7|8831.7|8839.3|8827.3|0
1620012300000|2021-05-03 03:25:00|8839.8|8827.8|8841.5|8829.5|8841.5|8829.5|8839.8|8827.8|0
1620012600000|2021-05-03 03:30:00|8840.7|8828.7|8841.5|8829.5|8841.5|8829.5|8839.3|8827.3|0
1620012900000|2021-05-03 03:35:00|8840.7|8828.7|8839.4|8827.4|8841.5|8829.5|8839.4|8827.4|0
1620013200000|2021-05-03 03:40:00|8839.8|8827.8|8841.6|8829.6|8841.6|8829.6|8839.8|8827.8|0
1620013500000|2021-05-03 03:45:00|8841.5|8829.5|8841.4|8829.4|8841.6|8829.6|8839.4|8827.4|0
1620013800000|2021-05-03 03:50:00|8841|8829|8843.5|8831.5|8843.5|8831.5|8840.3|8828.3|0
1620014100000|2021-05-03 03:55:00|8843.1|8831.1|8842.5|8830.5|8843.5|8831.5|8841.4|8829.4|0
1620014400000|2021-05-03 04:00:00|8842.9|8830.9|8841.4|8829.4|8843.5|8831.5|8841.4|8829.4|0
1620014700000|2021-05-03 04:05:00|8841.3|8829.3|8840.3|8828.3|8841.3|8829.3|8839.2|8827.2|0
1620015000000|2021-05-03 04:10:00|8840.7|8828.7|8837.1|8825.1|8841.3|8829.3|8837.1|8825.1|0
1620015300000|2021-05-03 04:15:00|8837.2|8825.2|8837.2|8825.2|8837.2|8825.2|8837.1|8825.1|0
1620015600000|2021-05-03 04:20:00|8837.1|8825.1|8837.1|8825.1|8837.1|8825.1|8837.1|8825.1|0
1620015900000|2021-05-03 04:25:00|8837|8825|8837.1|8825.1|8837.1|8825.1|8836|8824|0
1620016200000|2021-05-03 04:30:00|8837|8825|8834.9|8822.9|8837|8825|8834.9|8822.9|0
1620016500000|2021-05-03 04:35:00|8835|8823|8834.9|8822.9|8835|8823|8834.9|8822.9|0
1620016800000|2021-05-03 04:40:00|8835|8823|8837.1|8825.1|8837.1|8825.1|8834.9|8822.9|0
1620017100000|2021-05-03 04:45:00|8837|8825|8837|8825|8837.1|8825.1|8837|8825|0
1620017400000|2021-05-03 04:50:00|8837.4|8825.4|8841.3|8829.3|8841.3|8829.3|8837.4|8825.4|0
1620017700000|2021-05-03 04:55:00|8842.1|8830.1|8843.4|8831.4|8843.4|8831.4|8842.1|8830.1|0
1620018000000|2021-05-03 05:00:00|8843|8831|8841.2|8829.2|8843.4|8831.4|8841.2|8829.2|0
1620018300000|2021-05-03 05:05:00|8840.4|8828.4|8841.2|8829.2|8841.2|8829.2|8839.1|8827.1|0
1620018600000|2021-05-03 05:10:00|8841.1|8829.1|8842.9|8830.9|8842.9|8830.9|8839|8827|0
1620018900000|2021-05-03 05:15:00|8843|8831|8842.9|8830.9|8843|8831|8842.9|8830.9|0
1620019200000|2021-05-03 05:20:00|8843.7|8831.7|8844|8832|8845.1|8833.1|8842.9|8830.9|0
1620019500000|2021-05-03 05:25:00|8844.3|8832.3|8845.1|8833.1|8845.1|8833.1|8842.9|8830.9|0
1620019800000|2021-05-03 05:30:00|8844.3|8832.3|8840.8|8828.8|8844.3|8832.3|8840.7|8828.7|0
1620020100000|2021-05-03 05:35:00|8840.7|8828.7|8838.7|8826.7|8840.8|8828.8|8838.5|8826.5|0
1620020400000|2021-05-03 05:40:00|8838.8|8826.8|8838.8|8826.8|8840.9|8828.9|8838.7|8826.7|0
1620020700000|2021-05-03 05:45:00|8838.9|8826.9|8841|8829|8841|8829|8838.8|8826.8|0
1620021000000|2021-05-03 05:50:00|8840.9|8828.9|8838.8|8826.8|8840.9|8828.9|8838.8|8826.8|0
1620021300000|2021-05-03 05:55:00|8838.9|8826.9|8836.7|8824.7|8838.9|8826.9|8836.7|8824.7|0
1620021600000|2021-05-03 06:00:00|8836.4|8824.4|8816.9|8811.9|8836.6|8824.9|8816.4|8811.4|21
1620021900000|2021-05-03 06:05:00|8817.4|8812.4|8822.9|8817.9|8823.4|8818.4|8817.4|8812.4|5
1620022200000|2021-05-03 06:10:00|8823.4|8818.4|8823.4|8818.4|8823.9|8818.9|8820.4|8815.4|2
1620022500000|2021-05-03 06:15:00|8822.9|8817.9|8821.4|8816.4|8822.9|8817.9|8819.4|8814.4|9
1620022800000|2021-05-03 06:20:00|8821.9|8816.9|8824.9|8819.9|8825.9|8820.9|8821.9|8816.9|5
1620023100000|2021-05-03 06:25:00|8824.4|8819.4|8827.4|8822.4|8827.4|8822.4|8824.4|8819.4|6
1620023400000|2021-05-03 06:30:00|8826.9|8821.9|8826.9|8821.9|8827.4|8822.4|8825.4|8820.4|9
1620023700000|2021-05-03 06:35:00|8826.4|8821.4|8820.9|8815.9|8826.4|8821.4|8820.9|8815.9|6
1620024000000|2021-05-03 06:40:00|8820.4|8815.4|8822.4|8817.4|8824.9|8819.9|8819.9|8814.9|31
1620024300000|2021-05-03 06:45:00|8823.9|8818.9|8827.4|8822.4|8827.4|8822.4|8823.9|8818.9|21
1620024600000|2021-05-03 06:50:00|8826.9|8821.9|8824.9|8819.9|8827.4|8822.4|8823.9|8818.9|14
1620024900000|2021-05-03 06:55:00|8824.4|8819.4|8832.9|8827.9|8836.4|8831.4|8822.4|8817.4|114
1620025200000|2021-05-03 07:00:00|8833.4|8828.4|8817.9|8812.9|8833.4|8828.4|8811.4|8806.4|350
1620025500000|2021-05-03 07:05:00|8817.4|8812.4|8833.9|8828.9|8836.9|8831.9|8812.9|8807.9|151
1620025800000|2021-05-03 07:10:00|8833.4|8828.4|8829.4|8824.4|8839.4|8834.4|8824.4|8819.4|201
1620026100000|2021-05-03 07:15:00|8828.9|8823.9|8832.4|8827.4|8835.9|8830.9|8825.4|8820.4|151
1620026400000|2021-05-03 07:20:00|8832.9|8827.9|8859.4|8854.4|8860.4|8855.4|8831.4|8826.4|206
1620026700000|2021-05-03 07:25:00|8859.9|8854.9|8858.4|8853.4|8864.4|8859.4|8852.4|8847.4|127
1620027000000|2021-05-03 07:30:00|8858.9|8853.9|8857.4|8852.4|8866.4|8861.4|8857.4|8852.4|84
1620027300000|2021-05-03 07:35:00|8856.9|8851.9|8853.4|8848.4|8859.9|8854.9|8852.9|8847.9|46
1620027600000|2021-05-03 07:40:00|8852.8|8847.8|8851.8|8846.8|8858.8|8853.8|8849.8|8844.8|38
1620027900000|2021-05-03 07:45:00|8852.3|8847.3|8869.3|8864.3|8872.3|8867.3|8852.3|8847.3|97
1620028200000|2021-05-03 07:50:00|8868.8|8863.8|8872.8|8867.8|8872.8|8867.8|8861.8|8856.8|108
1620028500000|2021-05-03 07:55:00|8872.3|8867.3|8870.8|8865.8|8874.8|8869.8|8869.8|8864.8|52
1620028800000|2021-05-03 08:00:00|8871.3|8866.3|8860.3|8855.3|8872.3|8867.3|8860.3|8855.3|48
1620029100000|2021-05-03 08:05:00|8860.8|8855.8|8862.8|8857.8|8864.3|8859.3|8858.8|8853.8|57
1620029400000|2021-05-03 08:10:00|8862.3|8857.3|8854.3|8849.3|8865.8|8860.8|8854.3|8849.3|69
1620029700000|2021-05-03 08:15:00|8854.8|8849.8|8856.8|8851.8|8858.8|8853.8|8853.3|8848.3|48
1620030000000|2021-05-03 08:20:00|8856.3|8851.3|8849.8|8844.8|8858.8|8853.8|8849.8|8844.8|43
1620030300000|2021-05-03 08:25:00|8850.3|8845.3|8854.8|8849.8|8856.8|8851.8|8849.8|8844.8|45
1620030600000|2021-05-03 08:30:00|8854.3|8849.3|8853.8|8848.8|8858.3|8853.3|8852.8|8847.8|60
1620030900000|2021-05-03 08:35:00|8854.3|8849.3|8843.8|8838.8|8855.3|8850.3|8843.3|8838.3|32
1620031200000|2021-05-03 08:40:00|8843.3|8838.3|8831.8|8826.8|8844.8|8839.8|8828.3|8823.3|116
1620031500000|2021-05-03 08:45:00|8831.3|8826.3|8841.8|8836.8|8844.3|8839.3|8829.8|8824.8|62
1620031800000|2021-05-03 08:50:00|8842.3|8837.3|8841.8|8836.8|8844.3|8839.3|8836.3|8831.3|104
1620032100000|2021-05-03 08:55:00|8842.3|8837.3|8843.8|8838.8|8847.3|8842.3|8841.3|8836.3|66
1620032400000|2021-05-03 09:00:00|8843.3|8838.3|8841.8|8836.8|8846.3|8841.3|8840.8|8835.8|42
1620032700000|2021-05-03 09:05:00|8841.3|8836.3|8837.8|8832.8|8841.3|8836.3|8827.3|8822.3|86
1620033000000|2021-05-03 09:10:00|8837.3|8832.3|8828.3|8823.3|8839.3|8834.3|8827.3|8822.3|94
1620033300000|2021-05-03 09:15:00|8827.8|8822.8|8830.8|8825.8|8833.8|8828.8|8824.3|8819.3|80
1620033600000|2021-05-03 09:20:00|8831.3|8826.3|8826.3|8821.3|8834.8|8829.8|8825.3|8820.3|40
1620033900000|2021-05-03 09:25:00|8827.8|8822.8|8819.8|8814.8|8828.8|8823.8|8816.3|8811.3|67
1620034200000|2021-05-03 09:30:00|8819.3|8814.3|8798.8|8793.8|8819.8|8814.8|8796.8|8791.8|141
1620034500000|2021-05-03 09:35:00|8799.3|8794.3|8799.8|8794.8|8804.3|8799.3|8797.8|8792.8|63
1620034800000|2021-05-03 09:40:00|8799.3|8794.3|8800.8|8795.8|8803.3|8798.3|8797.8|8792.8|32
1620035100000|2021-05-03 09:45:00|8801.3|8796.3|8816.8|8811.8|8817.3|8812.3|8800.8|8795.8|63
1620035400000|2021-05-03 09:50:00|8816.3|8811.3|8827.3|8822.3|8827.3|8822.3|8813.8|8808.8|112
1620035700000|2021-05-03 09:55:00|8828.3|8823.3|8837.8|8832.8|8839.8|8834.8|8827.8|8822.8|134
1620036000000|2021-05-03 10:00:00|8837.3|8832.3|8838.3|8833.3|8841.3|8836.3|8833.8|8828.8|93
1620036300000|2021-05-03 10:05:00|8838.8|8833.8|8831.8|8826.8|8838.8|8833.8|8830.8|8825.8|36
1620036600000|2021-05-03 10:10:00|8832.3|8827.3|8835.3|8830.3|8836.3|8831.3|8831.8|8826.8|71
1620036900000|2021-05-03 10:15:00|8836.3|8831.3|8841.8|8836.8|8842.3|8837.3|8836.3|8831.3|51
1620037200000|2021-05-03 10:20:00|8841.3|8836.3|8844.8|8839.8|8847.8|8842.8|8840.8|8835.8|67
1620037500000|2021-05-03 10:25:00|8845.3|8840.3|8846.3|8841.3|8848.3|8843.3|8842.3|8837.3|23
1620037800000|2021-05-03 10:30:00|8847.8|8842.8|8852.3|8847.3|8856.8|8851.8|8847.3|8842.3|85
1620038100000|2021-05-03 10:35:00|8852.8|8847.8|8859.8|8854.8|8861.3|8856.3|8852.8|8847.8|142
1620038400000|2021-05-03 10:40:00|8860.3|8855.3|8871.3|8866.3|8873.8|8868.8|8860.3|8855.3|189
1620038700000|2021-05-03 10:45:00|8871.8|8866.8|8866.8|8861.8|8872.8|8867.8|8863.3|8858.3|114
1620039000000|2021-05-03 10:50:00|8867.3|8862.3|8864.8|8859.8|8867.8|8862.8|8863.3|8858.3|45
1620039300000|2021-05-03 10:55:00|8864.3|8859.3|8862.8|8857.8|8867.3|8862.3|8862.3|8857.3|36
1620039600000|2021-05-03 11:00:00|8863.3|8858.3|8866.8|8861.8|8868.3|8863.3|8863.3|8858.3|48
1620039900000|2021-05-03 11:05:00|8866.3|8861.3|8865.8|8860.8|8866.8|8861.8|8861.8|8856.8|31
1620040200000|2021-05-03 11:10:00|8866.3|8861.3|8867.8|8862.8|8867.8|8862.8|8864.3|8859.3|33
1620040500000|2021-05-03 11:15:00|8867.3|8862.3|8874.8|8869.8|8875.3|8870.3|8867.3|8862.3|152
1620040800000|2021-05-03 11:20:00|8875.3|8870.3|8880.3|8875.3|8880.3|8875.3|8873.8|8868.8|74
1620041100000|2021-05-03 11:25:00|8880.8|8875.8|8889.8|8884.8|8891.8|8886.8|8880.3|8875.3|107
1620041400000|2021-05-03 11:30:00|8890.3|8885.3|8894.8|8889.8|8896.3|8891.3|8890.3|8885.3|59
1620041700000|2021-05-03 11:35:00|8895.3|8890.3|8892.8|8887.8|8897.3|8892.3|8891.3|8886.3|97
1620042000000|2021-05-03 11:40:00|8892.6|8887.6|8883.6|8878.6|8892.6|8887.6|8880.1|8875.1|125
1620042300000|2021-05-03 11:45:00|8884.6|8879.6|8886.1|8881.1|8889.1|8884.1|8882.1|8877.1|71
1620042600000|2021-05-03 11:50:00|8885.6|8880.6|8894.6|8889.6|8894.6|8889.6|8885.6|8880.6|96
1620042900000|2021-05-03 11:55:00|8894.1|8889.1|8897.6|8892.6|8899.6|8894.6|8894.1|8889.1|103
1620043200000|2021-05-03 12:00:00|8898.1|8893.1|8899.6|8894.6|8901.6|8896.6|8897.1|8892.1|42
1620043500000|2021-05-03 12:05:00|8900.1|8895.1|8899.6|8894.6|8903.1|8898.1|8898.1|8893.1|94
1620043800000|2021-05-03 12:10:00|8900.1|8895.1|8899.6|8894.6|8902.6|8897.6|8898.1|8893.1|55
1620044100000|2021-05-03 12:15:00|8899.1|8894.1|8902.6|8897.6|8904.1|8899.1|8899.1|8894.1|62
1620044400000|2021-05-03 12:20:00|8903.1|8898.1|8897.1|8892.1|8906.1|8901.1|8895.1|8890.1|55
1620044700000|2021-05-03 12:25:00|8896.6|8891.6|8882.6|8877.6|8896.6|8891.6|8882.1|8877.1|87
1620045000000|2021-05-03 12:30:00|8883.1|8878.1|8886.6|8881.6|8887.1|8882.1|8881.6|8876.6|31
1620045300000|2021-05-03 12:35:00|8886.1|8881.1|8885.1|8880.1|8886.1|8881.1|8878.6|8873.6|75
1620045600000|2021-05-03 12:40:00|8885.6|8880.6|8887.6|8882.6|8889.1|8884.1|8885.1|8880.1|24
1620045900000|2021-05-03 12:45:00|8887.1|8882.1|8878.6|8873.6|8888.6|8883.6|8878.6|8873.6|25
1620046200000|2021-05-03 12:50:00|8879.1|8874.1|8874.6|8869.6|8882.1|8877.1|8874.6|8869.6|99
1620046500000|2021-05-03 12:55:00|8874.1|8869.1|8879.6|8874.6|8880.1|8875.1|8874.1|8869.1|37
1620046800000|2021-05-03 13:00:00|8879.1|8874.1|8881.6|8876.6|8885.6|8880.6|8879.1|8874.1|49
1620047100000|2021-05-03 13:05:00|8881.1|8876.1|8872.6|8867.6|8881.1|8876.1|8871.1|8866.1|60
1620047400000|2021-05-03 13:10:00|8873.1|8868.1|8878.1|8873.1|8879.6|8874.6|8872.1|8867.1|81
1620047700000|2021-05-03 13:15:00|8877.6|8872.6|8883.6|8878.6|8885.6|8880.6|8877.6|8872.6|66
1620048000000|2021-05-03 13:20:00|8884.1|8879.1|8882.6|8877.6|8884.1|8879.1|8880.6|8875.6|43
1620048300000|2021-05-03 13:25:00|8883.1|8878.1|8887.1|8882.1|8887.1|8882.1|8882.6|8877.6|53
1620048600000|2021-05-03 13:30:00|8888.1|8883.1|8890.6|8885.6|8892.1|8887.1|8881.6|8876.6|221
1620048900000|2021-05-03 13:35:00|8891.1|8886.1|8891.6|8886.6|8895.6|8890.6|8889.6|8884.6|107
1620049200000|2021-05-03 13:40:00|8892.1|8887.1|8896.1|8891.1|8902.1|8897.1|8891.6|8886.6|58
1620049500000|2021-05-03 13:45:00|8895.6|8890.6|8903.6|8898.6|8904.1|8899.1|8888.1|8883.1|126
1620049800000|2021-05-03 13:50:00|8904.1|8899.1|8902.6|8897.6|8905.6|8900.6|8901.1|8896.1|112
1620050100000|2021-05-03 13:55:00|8903.1|8898.1|8902.6|8897.6|8908.6|8903.6|8902.6|8897.6|101
1620050400000|2021-05-03 14:00:00|8901.1|8896.1|8882.1|8877.1|8901.1|8896.1|8881.1|8876.1|281
1620050700000|2021-05-03 14:05:00|8881.1|8876.1|8885.1|8880.1|8888.1|8883.1|8879.6|8874.6|140
1620051000000|2021-05-03 14:10:00|8885.3|8880.3|8874.3|8869.3|8886.8|8881.8|8874.3|8869.3|153
1620051300000|2021-05-03 14:15:00|8873.8|8868.8|8871.3|8866.3|8880.3|8875.3|8871.3|8866.3|80
1620051600000|2021-05-03 14:20:00|8871.8|8866.8|8866.3|8861.3|8871.8|8866.8|8863.3|8858.3|124
1620051900000|2021-05-03 14:25:00|8865.3|8860.3|8864.8|8859.8|8872.8|8867.8|8862.3|8857.3|100
1620052200000|2021-05-03 14:30:00|8863.8|8858.8|8871.3|8866.3|8871.3|8866.3|8862.8|8857.8|77
1620052500000|2021-05-03 14:35:00|8871.8|8866.8|8888.8|8883.8|8888.8|8883.8|8871.3|8866.3|358
1620052800000|2021-05-03 14:40:00|8889.3|8884.3|8898.8|8893.8|8904.8|8899.8|8888.8|8883.8|306
1620053100000|2021-05-03 14:45:00|8899.3|8894.3|8899.3|8894.3|8901.8|8896.8|8894.3|8889.3|112
1620053400000|2021-05-03 14:50:00|8899.8|8894.8|8897.8|8892.8|8901.3|8896.3|8892.3|8887.3|121
1620053700000|2021-05-03 14:55:00|8898.3|8893.3|8899.8|8894.8|8904.8|8899.8|8896.3|8891.3|170
1620054000000|2021-05-03 15:00:00|8900.3|8895.3|8895.8|8890.8|8901.8|8896.8|8895.8|8890.8|49
1620054300000|2021-05-03 15:05:00|8896.3|8891.3|8895.3|8890.3|8896.3|8891.3|8889.8|8884.8|92
1620054600000|2021-05-03 15:10:00|8895.8|8890.8|8896.8|8891.8|8899.3|8894.3|8893.3|8888.3|86
1620054900000|2021-05-03 15:15:00|8897.3|8892.3|8891.8|8886.8|8898.3|8893.3|8889.8|8884.8|143
1620055200000|2021-05-03 15:20:00|8892.3|8887.3|8894.8|8889.8|8896.3|8891.3|8891.3|8886.3|204
1620055500000|2021-05-03 15:25:00|8895.3|8890.3|8884.8|8879.8|8895.3|8890.3|8884.3|8879.3|390
1620055800000|2021-05-03 15:30:00|8885.8|8878.8|8892.8|8885.8|8895.8|8889.8|8885.8|8878.8|253
1620056100000|2021-05-03 15:35:00|8893.8|8886.8|8900.8|8893.8|8902.8|8895.8|8892.8|8885.8|96
1620056400000|2021-05-03 15:40:00|8899.8|8894.8|8900.8|8894.8|8901.8|8895.8|8898.8|8891.8|34
1620056700000|2021-05-03 15:45:00|8899.8|8893.8|8893.8|8887.8|8899.8|8893.8|8893.8|8887.8|82
1620057000000|2021-05-03 15:50:00|8894.8|8886.8|8891.8|8885.8|8894.8|8888.8|8890.8|8884.8|48
1620057300000|2021-05-03 15:55:00|8890.8|8884.8|8894.8|8888.8|8897.8|8891.8|8890.8|8883.8|16
1620057600000|2021-05-03 16:00:00|8895.8|8889.8|8897.8|8890.8|8897.8|8890.8|8894.8|8889.8|13
1620057900000|2021-05-03 16:05:00|8898.8|8892.8|8898.8|8892.8|8899.8|8892.8|8897.8|8891.8|12
1620058200000|2021-05-03 16:10:00|8899.8|8891.8|8900.8|8894.8|8900.8|8894.8|8898.8|8891.8|21
1620058500000|2021-05-03 16:15:00|8901.8|8895.8|8903.8|8897.8|8904.8|8898.8|8900.8|8895.8|14
1620058800000|2021-05-03 16:20:00|8902.8|8896.8|8906.8|8899.8|8906.8|8900.8|8902.8|8896.8|40
1620059100000|2021-05-03 16:25:00|8905.8|8900.8|8903.8|8897.8|8906.8|8900.8|8903.8|8896.8|7
1620059400000|2021-05-03 16:30:00|8904.8|8896.8|8901.8|8895.8|8904.8|8897.8|8898.8|8891.8|5
1620059700000|2021-05-03 16:35:00|8902.8|8894.8|8900.8|8894.8|8903.8|8897.8|8900.8|8894.8|9
1620060000000|2021-05-03 16:40:00|8901.8|8895.8|8897.8|8890.8|8901.8|8895.8|8897.8|8889.8|15
1620060300000|2021-05-03 16:45:00|8896.8|8891.8|8897.8|8891.8|8897.8|8891.8|8896.8|8890.8|1
1620060600000|2021-05-03 16:50:00|8896.8|8890.8|8902.8|8895.8|8902.8|8895.8|8896.8|8890.8|22
1620060900000|2021-05-03 16:55:00|8903.8|8896.8|8903.8|8896.8|8906.8|8899.8|8902.8|8895.8|24
1620061200000|2021-05-03 17:00:00|8905.8|8897.8|8906.8|8899.8|8906.8|8899.8|8905.8|8897.8|1
1620061500000|2021-05-03 17:05:00|8907.8|8900.8|8904.8|8897.8|8907.8|8901.8|8903.8|8896.8|4
1620061800000|2021-05-03 17:10:00|8903.8|8896.8|8905.8|8898.8|8906.8|8899.8|8903.8|8896.8|1
1620062100000|2021-05-03 17:15:00|8904.8|8897.8|8906.8|8899.8|8907.8|8900.8|8904.8|8897.8|1
1620062400000|2021-05-03 17:20:00|8907.8|8900.8|8903.8|8896.8|8907.8|8901.8|8903.8|8896.8|7
1620062700000|2021-05-03 17:25:00|8902.8|8895.8|8905.8|8898.8|8905.8|8898.8|8902.8|8895.8|1
1620063000000|2021-05-03 17:30:00|8904.8|8897.8|8908.8|8902.8|8908.8|8902.8|8904.8|8897.8|16
1620063300000|2021-05-03 17:35:00|8909.8|8901.8|8905.8|8898.8|8910.8|8901.8|8905.8|8898.8|35
1620063600000|2021-05-03 17:40:00|8907.8|8900.8|8906.8|8898.8|8907.8|8901.8|8906.8|8898.8|1
1620063900000|2021-05-03 17:45:00|8905.8|8899.8|8903.8|8897.8|8907.8|8901.8|8902.8|8896.8|16
1620064200000|2021-05-03 17:50:00|8902.8|8896.8|8904.8|8897.8|8904.8|8897.8|8902.8|8895.8|5
1620064500000|2021-05-03 17:55:00|8906.8|8898.8|8912.2|8900.2|8912.2|8900.8|8904.8|8898.2|17
1620064800000|2021-05-03 18:00:00|8912.3|8900.3|8912.3|8900.3|8912.8|8900.8|8912.2|8900.2|0
1620065100000|2021-05-03 18:05:00|8912.2|8900.2|8912.2|8900.2|8914.6|8902.6|8912.1|8900.1|0
1620065400000|2021-05-03 18:10:00|8912.3|8900.3|8914.5|8902.5|8914.5|8902.5|8912.2|8900.2|0
1620065700000|2021-05-03 18:15:00|8914.4|8902.4|8916.4|8904.4|8916.6|8904.6|8914.3|8902.3|0
1620066000000|2021-05-03 18:20:00|8916.5|8904.5|8916.6|8904.6|8916.6|8904.6|8914.3|8902.3|0
1620066300000|2021-05-03 18:25:00|8916.5|8904.5|8918.8|8906.8|8918.9|8906.9|8916.5|8904.5|0
1620066600000|2021-05-03 18:30:00|8918.9|8906.9|8921.3|8909.3|8923.6|8911.6|8918.9|8906.9|0
1620066900000|2021-05-03 18:35:00|8921.4|8909.4|8919.1|8907.1|8921.4|8909.4|8919|8907|0
1620067200000|2021-05-03 18:40:00|8919.2|8907.2|8921.2|8909.2|8921.4|8909.4|8919.1|8907.1|0
1620067500000|2021-05-03 18:45:00|8921.3|8909.3|8923.2|8911.2|8923.5|8911.5|8921.2|8909.2|0
1620067800000|2021-05-03 18:50:00|8923.3|8911.3|8924.1|8912.1|8925.6|8913.6|8923.3|8911.3|0
1620068100000|2021-05-03 18:55:00|8924.2|8912.2|8923.8|8911.8|8924.2|8912.2|8923.6|8911.6|0
1620068400000|2021-05-03 19:00:00|8923.7|8911.7|8921.3|8909.3|8923.8|8911.8|8919.4|8907.4|0
1620068700000|2021-05-03 19:05:00|8921.2|8909.2|8921.5|8909.5|8921.9|8909.9|8919.1|8907.1|0
1620069000000|2021-05-03 19:10:00|8921.4|8909.4|8919.1|8907.1|8921.5|8909.5|8918.9|8906.9|0
1620069300000|2021-05-03 19:15:00|8919|8907|8916.6|8904.6|8919.2|8907.2|8914.4|8902.4|0
1620069600000|2021-05-03 19:20:00|8916.5|8904.5|8914.7|8902.7|8916.8|8904.8|8914.4|8902.4|0
1620069900000|2021-05-03 19:25:00|8914.8|8902.8|8916.7|8904.7|8916.8|8904.8|8914.5|8902.5|0
1620070200000|2021-05-03 19:30:00|8916.8|8904.8|8914.4|8902.4|8916.8|8904.8|8914.1|8902.1|0
1620070500000|2021-05-03 19:35:00|8914.5|8902.5|8914.4|8902.4|8914.9|8902.9|8914.2|8902.2|0
1620070800000|2021-05-03 19:40:00|8914.3|8902.3|8914.2|8902.2|8916.5|8904.5|8914|8902|0
1620071100000|2021-05-03 19:45:00|8914.3|8902.3|8913.8|8901.8|8916|8904|8913.8|8901.8|0
1620071400000|2021-05-03 19:50:00|8913.7|8901.7|8909.4|8897.4|8913.9|8901.9|8909.2|8897.2|0
1620071700000|2021-05-03 19:55:00|8909.3|8897.3|8917.8|8905.8|8917.9|8905.9|8908.7|8896.7|0
1620072000000|2021-05-03 20:00:00|8916.6|8904.6|8918.2|8906.2|8918.7|8906.7|8916.4|8904.4|0
1620072300000|2021-05-03 20:05:00|8917.8|8905.8|8915.8|8903.8|8917.8|8905.8|8915.8|8903.8|0
1620072600000|2021-05-03 20:10:00|8915.6|8903.6|8911.3|8899.3|8915.6|8903.6|8910.4|8898.4|0
1620072900000|2021-05-03 20:15:00|8911.5|8899.5|8912.1|8900.1|8912.1|8900.1|8911.3|8899.3|0
1620073200000|2021-05-03 20:20:00|8912.3|8900.3|8911.7|8899.7|8912.3|8900.3|8911.5|8899.5|0
1620073500000|2021-05-03 20:25:00|8911.9|8899.9|8911.5|8899.5|8911.9|8899.9|8911.3|8899.3|0
1620073800000|2021-05-03 20:30:00|8911.4|8899.4|8912.2|8900.2|8913.8|8901.8|8910.5|8898.5|0
1620074100000|2021-05-03 20:35:00|8912.3|8900.3|8912.2|8900.2|8913.3|8901.3|8911.8|8899.8|0
1620074400000|2021-05-03 20:40:00|8912.3|8900.3|8913.3|8901.3|8913.3|8901.3|8912.2|8900.2|0
1620074700000|2021-05-03 20:45:00|8913.4|8901.4|8914.2|8902.2|8914.2|8902.2|8913.3|8901.3|0
1620075000000|2021-05-03 20:50:00|8913.8|8901.8|8913.8|8901.8|8914.2|8902.2|8912.9|8900.9|0
1620075300000|2021-05-03 20:55:00|8913.7|8901.7|8913.1|8901.1|8914.7|8902.7|8911.8|8899.8|0
1620075600000|2021-05-03 21:00:00|8913.3|8901.3|8911.9|8899.9|8913.5|8901.5|8911.9|8899.9|0
1620075900000|2021-05-03 21:05:00|8912.9|8900.9|8912.5|8900.5|8912.9|8900.9|8910.4|8898.4|0
1620076200000|2021-05-03 21:10:00|8912.9|8900.9|8912.5|8900.5|8912.9|8900.9|8912.5|8900.5|0
1620076500000|2021-05-03 21:15:00|8912.7|8900.7|8912.5|8900.5|8912.9|8900.9|8912.5|8900.5|0
1620076800000|2021-05-03 21:20:00|8912.7|8900.7|8912.7|8900.7|8913.1|8901.1|8912.3|8900.3|0
1620077100000|2021-05-03 21:25:00|8912.9|8900.9|8912.4|8900.4|8913.1|8901.1|8912.4|8900.4|0
1620077700000|2021-05-03 21:35:00|8912.2|8900.2|8912|8900|8912.2|8900.2|8912|8900|0
1620078000000|2021-05-03 21:40:00|8912.4|8900.4|8912.4|8900.4|8912.4|8900.4|8912.4|8900.4|0
1620078300000|2021-05-03 21:45:00|8912|8900|8911.8|8899.8|8912|8900|8911.6|8899.6|0
1620078600000|2021-05-03 21:50:00|8912|8900|8912.2|8900.2|8912.2|8900.2|8912|8900|0
1620078900000|2021-05-03 21:55:00|8912.4|8900.4|8912.4|8900.4|8912.4|8900.4|8912.2|8900.2|0
1620079200000|2021-05-03 22:00:00|8912.6|8900.6|8914|8902|8916.5|8904.5|8911.3|8899.3|0
1620079500000|2021-05-03 22:05:00|8914.4|8902.4|8914.4|8902.4|8915.8|8903.8|8914|8902|0
1620079800000|2021-05-03 22:10:00|8914|8902|8914.4|8902.4|8914.9|8902.9|8912.9|8900.9|0
1620080100000|2021-05-03 22:15:00|8914|8902|8914.4|8902.4|8914.9|8902.9|8912.9|8900.9|0
1620080400000|2021-05-03 22:20:00|8914.6|8902.6|8914|8902|8914.9|8902.9|8914|8902|0
1620080700000|2021-05-03 22:25:00|8913.9|8901.9|8914|8902|8914.4|8902.4|8913.5|8901.5|0
1620081000000|2021-05-03 22:30:00|8914.2|8902.2|8915|8903|8915.4|8903.4|8914|8902|0
1620081300000|2021-05-03 22:35:00|8914.9|8902.9|8913.7|8901.7|8914.9|8902.9|8913.1|8901.1|0
1620081600000|2021-05-03 22:40:00|8913.8|8901.8|8914.2|8902.2|8914.2|8902.2|8913.7|8901.7|0
1620081900000|2021-05-03 22:45:00|8914.4|8902.4|8914.6|8902.6|8914.6|8902.6|8914.2|8902.2|0
1620082200000|2021-05-03 22:50:00|8914.4|8902.4|8915.1|8903.1|8915.5|8903.5|8914.2|8902.2|0
1620082500000|2021-05-03 22:55:00|8915|8903|8914.2|8902.2|8915|8903|8914|8902|0
1620082800000|2021-05-03 23:00:00|8914.4|8902.4|8914.2|8902.2|8914.4|8902.4|8914.2|8902.2|0
1620083100000|2021-05-03 23:05:00|8914.1|8902.1|8911.7|8899.7|8914.1|8902.1|8910.4|8898.4|0
1620083400000|2021-05-03 23:10:00|8911.8|8899.8|8911.7|8899.7|8912.2|8900.2|8911.3|8899.3|0
1620083700000|2021-05-03 23:15:00|8911.5|8899.5|8910.8|8898.8|8911.5|8899.5|8908.4|8896.4|0
1620084000000|2021-05-03 23:20:00|8910.4|8898.4|8906.4|8894.4|8910.4|8898.4|8905.1|8893.1|0
1620084300000|2021-05-03 23:25:00|8906.5|8894.5|8907.5|8895.5|8908|8896|8905.5|8893.5|0
1620084600000|2021-05-03 23:30:00|8907.1|8895.1|8907.5|8895.5|8907.5|8895.5|8905.5|8893.5|0
1620084900000|2021-05-03 23:35:00|8907.3|8895.3|8908.9|8896.9|8908.9|8896.9|8907.1|8895.1|0
1620085200000|2021-05-03 23:40:00|8908.8|8896.8|8908|8896|8908.8|8896.8|8908|8896|0
1620085500000|2021-05-03 23:45:00|8908.4|8896.4|8907.5|8895.5|8908.4|8896.4|8907.5|8895.5|0
1620085800000|2021-05-03 23:50:00|8907.6|8895.6|8906|8894|8908|8896|8906|8894|0
1620086100000|2021-05-03 23:55:00|8905.9|8893.9|8907.1|8895.1|8907.3|8895.3|8905.7|8893.7|0
1620086400000|2021-05-04 00:00:00|8907|8895|8909.9|8897.9|8910.8|8898.8|8906|8894|0
1620086700000|2021-05-04 00:05:00|8909.4|8897.4|8904.8|8892.8|8909.9|8897.9|8903.7|8891.7|0
1620087000000|2021-05-04 00:10:00|8905|8893|8907.7|8895.7|8908.6|8896.6|8904.8|8892.8|0
1620087300000|2021-05-04 00:15:00|8907.6|8895.6|8905.3|8893.3|8910.6|8898.6|8904.3|8892.3|0
1620087600000|2021-05-04 00:20:00|8905.4|8893.4|8902.1|8890.1|8906.4|8894.4|8902.1|8890.1|0
1620087900000|2021-05-04 00:25:00|8902.5|8890.5|8900|8888|8904.2|8892.2|8900|8888|0
1620088200000|2021-05-04 00:30:00|8900.8|8888.8|8900|8888|8902.1|8890.1|8900|8888|0
1620088500000|2021-05-04 00:35:00|8900.8|8888.8|8904.3|8892.3|8904.4|8892.4|8900|8888|0
1620088800000|2021-05-04 00:40:00|8904.4|8892.4|8904.3|8892.3|8904.4|8892.4|8904.3|8892.3|0
1620089100000|2021-05-04 00:45:00|8904.4|8892.4|8904.4|8892.4|8904.4|8892.4|8902.2|8890.2|0
1620089400000|2021-05-04 00:50:00|8904.3|8892.3|8902.2|8890.2|8904.4|8892.4|8902.2|8890.2|0
1620089700000|2021-05-04 00:55:00|8902.6|8890.6|8902.3|8890.3|8904.4|8892.4|8902.2|8890.2|0
1620090000000|2021-05-04 01:00:00|8902.2|8890.2|8902.2|8890.2|8902.3|8890.3|8900|8888|0
1620090300000|2021-05-04 01:05:00|8902.1|8890.1|8900|8888|8902.2|8890.2|8900|8888|0
1620090600000|2021-05-04 01:10:00|8902.1|8890.1|8900|8888|8902.1|8890.1|8897.8|8885.8|0
1620090900000|2021-05-04 01:15:00|8899.6|8887.6|8897.7|8885.7|8900|8888|8897.7|8885.7|0
1620091200000|2021-05-04 01:20:00|8896.9|8884.9|8891.2|8879.2|8896.9|8884.9|8891.1|8879.1|0
1620091500000|2021-05-04 01:25:00|8891.1|8879.1|8892.2|8880.2|8893.2|8881.2|8889|8877|0
1620091800000|2021-05-04 01:30:00|8891.8|8879.8|8897.6|8885.6|8897.6|8885.6|8891|8879|0
1620092100000|2021-05-04 01:35:00|8897.2|8885.2|8893.3|8881.3|8897.2|8885.2|8893.3|8881.3|0
1620092400000|2021-05-04 01:40:00|8893.7|8881.7|8891.1|8879.1|8894.4|8882.4|8890|8878|0
1620092700000|2021-05-04 01:45:00|8890.7|8878.7|8892.8|8880.8|8893.3|8881.3|8888.9|8876.9|0
1620093000000|2021-05-04 01:50:00|8892.2|8880.2|8891.2|8879.2|8893.3|8881.3|8891.1|8879.1|0
1620093300000|2021-05-04 01:55:00|8891.1|8879.1|8891.1|8879.1|8891.1|8879.1|8888.9|8876.9|0
1620093600000|2021-05-04 02:00:00|8890.3|8878.3|8892.2|8880.2|8893.3|8881.3|8888.9|8876.9|0
1620093900000|2021-05-04 02:05:00|8891.8|8879.8|8891.1|8879.1|8893.3|8881.3|8891|8879|0
1620094200000|2021-05-04 02:10:00|8891|8879|8891|8879|8891.1|8879.1|8891|8879|0
1620094500000|2021-05-04 02:15:00|8890.6|8878.6|8888.9|8876.9|8890.6|8878.6|8888.9|8876.9|0
1620094800000|2021-05-04 02:20:00|8889|8877|8888.9|8876.9|8891.1|8879.1|8886.7|8874.7|0
1620095100000|2021-05-04 02:25:00|8889|8877|8891.2|8879.2|8891.2|8879.2|8889|8877|0
1620095400000|2021-05-04 02:30:00|8890.4|8878.4|8891.2|8879.2|8891.2|8879.2|8889|8877|0
1620095700000|2021-05-04 02:35:00|8890.8|8878.8|8889.1|8877.1|8891.2|8879.2|8889|8877|0
1620096000000|2021-05-04 02:40:00|8889|8877|8889|8877|8891.2|8879.2|8886.9|8874.9|0
1620096300000|2021-05-04 02:45:00|8888.6|8876.6|8890.8|8878.8|8890.8|8878.8|8886.9|8874.9|0
1620096900000|2021-05-04 02:55:00|8890.9|8878.9|8893|8881|8893.1|8881.1|8890.8|8878.8|0
1620097200000|2021-05-04 03:00:00|8892.9|8880.9|8893|8881|8893|8881|8891.8|8879.8|0
1620097500000|2021-05-04 03:05:00|8893.1|8881.1|8893|8881|8893.1|8881.1|8893|8881|0
1620097800000|2021-05-04 03:10:00|8892.6|8880.6|8890.9|8878.9|8893|8881|8890.8|8878.8|0
1620098100000|2021-05-04 03:15:00|8890.8|8878.8|8888.5|8876.5|8890.9|8878.9|8888.5|8876.5|0
1620098400000|2021-05-04 03:20:00|8887.7|8875.7|8888.6|8876.6|8888.6|8876.6|8886.4|8874.4|0
1620098700000|2021-05-04 03:25:00|8889.4|8877.4|8892.9|8880.9|8892.9|8880.9|8888.6|8876.6|0
1620099000000|2021-05-04 03:30:00|8893|8881|8892.9|8880.9|8893|8881|8891.8|8879.8|0
1620099300000|2021-05-04 03:35:00|8893.7|8881.7|8895|8883|8895.1|8883.1|8893.7|8881.7|0
1620099600000|2021-05-04 03:40:00|8895.1|8883.1|8897.2|8885.2|8897.2|8885.2|8895.1|8883.1|0
1620099900000|2021-05-04 03:45:00|8897.3|8885.3|8895|8883|8897.3|8885.3|8895|8883|0
1620100200000|2021-05-04 03:50:00|8895.4|8883.4|8895|8883|8897.1|8885.1|8895|8883|0
1620100800000|2021-05-04 04:00:00|8895.1|8883.1|8895.1|8883.1|8895.1|8883.1|8895|8883|0
1620101100000|2021-05-04 04:05:00|8895|8883|8894.6|8882.6|8895.1|8883.1|8892.4|8880.4|0
1620101400000|2021-05-04 04:10:00|8895.4|8883.4|8894.5|8882.5|8896.7|8884.7|8894.5|8882.5|0
1620101700000|2021-05-04 04:15:00|8894.1|8882.1|8894.5|8882.5|8894.5|8882.5|8893.5|8881.5|0
1620102000000|2021-05-04 04:20:00|8894.6|8882.6|8894.6|8882.6|8894.6|8882.6|8894.6|8882.6|0
1620102300000|2021-05-04 04:25:00|8893.5|8881.5|8892.4|8880.4|8894.5|8882.5|8892.4|8880.4|0
1620102600000|2021-05-04 04:30:00|8893.2|8881.2|8894.7|8882.7|8895.7|8883.7|8893.2|8881.2|0
1620102900000|2021-05-04 04:35:00|8894.6|8882.6|8892.5|8880.5|8894.7|8882.7|8892.5|8880.5|0
1620103200000|2021-05-04 04:40:00|8892.9|8880.9|8894.6|8882.6|8894.6|8882.6|8892.5|8880.5|0
1620103500000|2021-05-04 04:45:00|8894.2|8882.2|8894.7|8882.7|8894.7|8882.7|8892.5|8880.5|0
1620103800000|2021-05-04 04:50:00|8893.9|8881.9|8892.5|8880.5|8893.9|8881.9|8892.5|8880.5|0
1620104100000|2021-05-04 04:55:00|8892.6|8880.6|8894.7|8882.7|8894.7|8882.7|8892.5|8880.5|0
1620104400000|2021-05-04 05:00:00|8894.3|8882.3|8894.7|8882.7|8894.7|8882.7|8892.5|8880.5|0
1620104700000|2021-05-04 05:05:00|8894.8|8882.8|8894.8|8882.8|8896.9|8884.9|8894.7|8882.7|0
1620105000000|2021-05-04 05:10:00|8894.7|8882.7|8890.6|8878.6|8894.8|8882.8|8890.5|8878.5|0
1620105300000|2021-05-04 05:15:00|8892.7|8880.7|8892.8|8880.8|8892.8|8880.8|8890.6|8878.6|0
1620105600000|2021-05-04 05:20:00|8892.7|8880.7|8893.2|8881.2|8893.3|8881.3|8892.7|8880.7|0
1620105900000|2021-05-04 05:25:00|8892.4|8880.4|8893.3|8881.3|8893.3|8881.3|8891.1|8879.1|0
1620106200000|2021-05-04 05:30:00|8893.7|8881.7|8891.2|8879.2|8894.4|8882.4|8891.2|8879.2|0
1620106500000|2021-05-04 05:35:00|8891.6|8879.6|8891.2|8879.2|8893.3|8881.3|8891.2|8879.2|0
1620106800000|2021-05-04 05:40:00|8891.3|8879.3|8897.7|8885.7|8897.8|8885.8|8891.2|8879.2|0
1620107100000|2021-05-04 05:45:00|8896.7|8884.7|8897.8|8885.8|8897.8|8885.8|8895.6|8883.6|0
1620107400000|2021-05-04 05:50:00|8897.7|8885.7|8901.9|8889.9|8901.9|8889.9|8897.7|8885.7|0
1620107700000|2021-05-04 05:55:00|8902|8890|8904|8892|8904.1|8892.1|8901.9|8889.9|0
1620108000000|2021-05-04 06:00:00|8903.5|8891.5|8905.8|8900.8|8907.8|8902.8|8898.8|8887.5|29
1620108300000|2021-05-04 06:05:00|8907.8|8902.8|8909.3|8904.3|8911.8|8906.8|8907.8|8902.8|10
1620108600000|2021-05-04 06:10:00|8908.8|8903.8|8906.3|8901.3|8909.3|8904.3|8902.3|8897.3|14
1620108900000|2021-05-04 06:15:00|8905.8|8900.8|8899.3|8894.3|8905.8|8900.8|8898.8|8893.8|9
1620109200000|2021-05-04 06:20:00|8898.8|8893.8|8894.8|8889.8|8898.8|8893.8|8894.3|8889.3|11
1620109500000|2021-05-04 06:25:00|8895.3|8890.3|8895.8|8890.8|8897.8|8892.8|8895.3|8890.3|9
1620109800000|2021-05-04 06:30:00|8895.3|8890.3|8893.8|8888.8|8895.3|8890.3|8892.3|8887.3|9
1620110100000|2021-05-04 06:35:00|8893.3|8888.3|8896.8|8891.8|8896.8|8891.8|8893.3|8888.3|4
1620110400000|2021-05-04 06:40:00|8894.8|8889.8|8894.3|8889.3|8894.8|8889.8|8890.3|8885.3|15
1620110700000|2021-05-04 06:45:00|8894.8|8889.8|8892.3|8887.3|8896.3|8891.3|8892.3|8887.3|5
1620111000000|2021-05-04 06:50:00|8891.8|8886.8|8892.3|8887.3|8895.8|8890.8|8891.3|8886.3|12
1620111300000|2021-05-04 06:55:00|8893.3|8888.3|8898.8|8893.8|8900.3|8895.3|8892.3|8887.3|60
1620111600000|2021-05-04 07:00:00|8899.3|8894.3|8921.8|8916.8|8924.8|8919.8|8899.3|8894.3|562
1620111900000|2021-05-04 07:05:00|8922.8|8917.8|8933.8|8928.8|8941.3|8936.3|8918.8|8913.8|306
1620112200000|2021-05-04 07:10:00|8934.3|8929.3|8956.8|8951.8|8957.3|8952.3|8931.8|8926.8|268
1620112500000|2021-05-04 07:15:00|8956.3|8951.3|8953.8|8948.8|8959.3|8954.3|8948.8|8943.8|220
1620112800000|2021-05-04 07:20:00|8954.3|8949.3|8938.3|8933.3|8960.3|8955.3|8935.8|8930.8|144
1620113100000|2021-05-04 07:25:00|8938.8|8933.8|8952.8|8947.8|8954.8|8949.8|8936.8|8931.8|161
1620113400000|2021-05-04 07:30:00|8953.3|8948.3|8938.8|8933.8|8954.8|8949.8|8938.8|8933.8|106
1620113700000|2021-05-04 07:35:00|8939.3|8934.3|8940.3|8935.3|8941.3|8936.3|8933.3|8928.3|127
1620114000000|2021-05-04 07:40:00|8940.4|8935.4|8937.9|8932.9|8941.9|8936.9|8933.9|8928.9|124
1620114300000|2021-05-04 07:45:00|8937.4|8932.4|8935.4|8930.4|8937.4|8932.4|8928.4|8923.4|119
1620114600000|2021-05-04 07:50:00|8935.9|8930.9|8944.9|8939.9|8946.9|8941.9|8929.4|8924.4|91
1620114900000|2021-05-04 07:55:00|8945.4|8940.4|8949.9|8944.9|8953.9|8948.9|8943.9|8938.9|63
1620115200000|2021-05-04 08:00:00|8948.9|8943.9|8948.9|8943.9|8949.9|8944.9|8934.4|8929.4|122
1620115500000|2021-05-04 08:05:00|8949.4|8944.4|8948.4|8943.4|8954.4|8949.4|8944.9|8939.9|79
1620115800000|2021-05-04 08:10:00|8947.9|8942.9|8949.9|8944.9|8951.4|8946.4|8944.9|8939.9|55
1620116100000|2021-05-04 08:15:00|8950.4|8945.4|8961.4|8956.4|8962.9|8957.9|8948.9|8943.9|126
1620116400000|2021-05-04 08:20:00|8959.9|8954.9|8972.9|8967.9|8974.4|8969.4|8958.9|8953.9|95
1620116700000|2021-05-04 08:25:00|8972.4|8967.4|8973.4|8968.4|8973.4|8968.4|8968.4|8963.4|108
1620117000000|2021-05-04 08:30:00|8973.9|8968.9|8969.4|8964.4|8974.9|8969.9|8965.4|8960.4|110
1620117300000|2021-05-04 08:35:00|8968.9|8963.9|8956.9|8951.9|8970.4|8965.4|8954.4|8949.4|150
1620117600000|2021-05-04 08:40:00|8956.4|8951.4|8952.4|8947.4|8957.9|8952.9|8946.4|8941.4|123
1620117900000|2021-05-04 08:45:00|8951.9|8946.9|8950.9|8945.9|8956.4|8951.4|8947.4|8942.4|70
1620118200000|2021-05-04 08:50:00|8950.4|8945.4|8958.9|8953.9|8959.9|8954.9|8949.9|8944.9|60
1620118500000|2021-05-04 08:55:00|8959.4|8954.4|8963.9|8958.9|8967.4|8962.4|8957.9|8952.9|81
1620118800000|2021-05-04 09:00:00|8962.9|8957.9|8957.4|8952.4|8963.9|8958.9|8957.4|8952.4|44
1620119100000|2021-05-04 09:05:00|8958.4|8953.4|8957.9|8952.9|8961.9|8956.9|8956.9|8951.9|43
1620119400000|2021-05-04 09:10:00|8957.4|8952.4|8954.4|8949.4|8957.9|8952.9|8953.4|8948.4|103
1620119700000|2021-05-04 09:15:00|8953.9|8948.9|8946.9|8941.9|8953.9|8948.9|8945.9|8940.9|157
1620120000000|2021-05-04 09:20:00|8947.4|8942.4|8950.9|8945.9|8951.4|8946.4|8944.9|8939.9|50
1620120300000|2021-05-04 09:25:00|8951.4|8946.4|8950.9|8945.9|8954.9|8949.9|8948.9|8943.9|25
1620120600000|2021-05-04 09:30:00|8951.4|8946.4|8960.9|8955.9|8963.4|8958.4|8950.9|8945.9|53
1620120900000|2021-05-04 09:35:00|8961.4|8956.4|8970.4|8965.4|8971.4|8966.4|8961.4|8956.4|40
1620121200000|2021-05-04 09:40:00|8969.9|8964.9|8975.9|8970.9|8977.9|8972.9|8969.9|8964.9|93
1620121500000|2021-05-04 09:45:00|8975.4|8970.4|8971.9|8966.9|8976.4|8971.4|8968.9|8963.9|60
1620121800000|2021-05-04 09:50:00|8971.4|8966.4|8973.9|8968.9|8975.9|8970.9|8968.4|8963.4|56
1620122100000|2021-05-04 09:55:00|8973.4|8968.4|8977.9|8972.9|8977.9|8972.9|8969.9|8964.9|35
1620122400000|2021-05-04 10:00:00|8978.4|8973.4|8977.9|8972.9|8980.9|8975.9|8973.9|8968.9|42
1620122700000|2021-05-04 10:05:00|8978.4|8973.4|8980.4|8975.4|8984.4|8979.4|8977.4|8972.4|54
1620123000000|2021-05-04 10:10:00|8980.9|8975.9|8985.9|8980.9|8986.9|8981.9|8979.4|8974.4|73
1620123300000|2021-05-04 10:15:00|8986.4|8981.4|8976.9|8971.9|8990.9|8985.9|8975.9|8970.9|145
1620123600000|2021-05-04 10:20:00|8977.4|8972.4|8978.4|8973.4|8980.9|8975.9|8975.9|8970.9|60
1620123900000|2021-05-04 10:25:00|8977.4|8972.4|8982.9|8977.9|8982.9|8977.9|8975.4|8970.4|49
1620124200000|2021-05-04 10:30:00|8983.4|8978.4|8982.9|8977.9|8986.4|8981.4|8981.9|8976.9|46
1620124500000|2021-05-04 10:35:00|8983.4|8978.4|8986.4|8981.4|8987.9|8982.9|8981.9|8976.9|28
1620124800000|2021-05-04 10:40:00|8986.9|8981.9|8980.9|8975.9|8986.9|8981.9|8979.4|8974.4|32
1620125100000|2021-05-04 10:45:00|8980.4|8975.4|8976.4|8971.4|8983.4|8978.4|8974.9|8969.9|37
1620125400000|2021-05-04 10:50:00|8976.9|8971.9|8984.9|8979.9|8987.4|8982.4|8976.9|8971.9|54
1620125700000|2021-05-04 10:55:00|8985.4|8980.4|8993.9|8988.9|8993.9|8988.9|8984.4|8979.4|112
1620126000000|2021-05-04 11:00:00|8993.4|8988.4|9000.4|8995.4|9002.4|8997.4|8992.9|8987.9|132
1620126300000|2021-05-04 11:05:00|9001.4|8996.4|8999.9|8994.9|9001.4|8996.4|8997.9|8992.9|76
1620126600000|2021-05-04 11:10:00|9000.4|8995.4|9001.4|8996.4|9002.9|8997.9|8997.9|8992.9|59
1620126900000|2021-05-04 11:15:00|9001.9|8996.9|9002.4|8997.4|9004.4|8999.4|8997.4|8992.4|72
1620127200000|2021-05-04 11:20:00|9001.9|8996.9|8999.9|8994.9|9005.4|9000.4|8999.4|8994.4|98
1620127500000|2021-05-04 11:25:00|9000.4|8995.4|9003.4|8998.4|9005.4|9000.4|8998.4|8993.4|74
1620127800000|2021-05-04 11:30:00|9003.9|8998.9|8996.9|8991.9|9005.4|9000.4|8996.4|8991.4|99
1620128100000|2021-05-04 11:35:00|8997.4|8992.4|8985.9|8980.9|9000.4|8995.4|8985.9|8980.9|109
1620128400000|2021-05-04 11:40:00|8986.2|8981.2|8968.7|8963.7|8986.7|8981.7|8941.7|8936.7|603
1620128700000|2021-05-04 11:45:00|8966.2|8961.2|8960.2|8955.2|8968.2|8963.2|8950.7|8945.7|638
1620129000000|2021-05-04 11:50:00|8960.7|8955.7|8964.2|8959.2|8968.2|8963.2|8948.7|8943.7|407
1620129300000|2021-05-04 11:55:00|8963.7|8958.7|8950.2|8945.2|8964.2|8959.2|8947.7|8942.7|121
1620129600000|2021-05-04 12:00:00|8949.7|8944.7|8947.2|8942.2|8950.7|8945.7|8943.2|8938.2|127
1620129900000|2021-05-04 12:05:00|8946.7|8941.7|8941.7|8936.7|8953.7|8948.7|8936.7|8931.7|109
1620130200000|2021-05-04 12:10:00|8941.2|8936.2|8929.2|8924.2|8943.2|8938.2|8926.2|8921.2|191
1620130500000|2021-05-04 12:15:00|8928.7|8923.7|8921.7|8916.7|8932.7|8927.7|8919.2|8914.2|258
1620130800000|2021-05-04 12:20:00|8922.2|8917.2|8915.2|8910.2|8922.7|8917.7|8912.2|8907.2|143
1620131100000|2021-05-04 12:25:00|8914.7|8909.7|8917.7|8912.7|8918.2|8913.2|8905.2|8900.2|177
1620131400000|2021-05-04 12:30:00|8918.2|8913.2|8935.2|8930.2|8937.2|8932.2|8915.7|8910.7|219
1620131700000|2021-05-04 12:35:00|8934.7|8929.7|8937.2|8932.2|8938.2|8933.2|8929.2|8924.2|131
1620132000000|2021-05-04 12:40:00|8937.7|8932.7|8928.2|8923.2|8937.7|8932.7|8924.7|8919.7|165
1620132300000|2021-05-04 12:45:00|8926.7|8921.7|8928.2|8923.2|8930.2|8925.2|8921.2|8916.2|152
1620132600000|2021-05-04 12:50:00|8927.7|8922.7|8929.2|8924.2|8931.2|8926.2|8922.2|8917.2|102
1620132900000|2021-05-04 12:55:00|8928.7|8923.7|8922.2|8917.2|8930.2|8925.2|8921.7|8916.7|116
1620133200000|2021-05-04 13:00:00|8921.7|8916.7|8912.7|8907.7|8923.2|8918.2|8910.2|8905.2|198
1620133500000|2021-05-04 13:05:00|8913.2|8908.2|8912.2|8907.2|8915.7|8910.7|8904.2|8899.2|200
1620133800000|2021-05-04 13:10:00|8912.7|8907.7|8925.7|8920.7|8925.7|8920.7|8911.2|8906.2|233
1620134100000|2021-05-04 13:15:00|8925.2|8920.2|8924.2|8919.2|8929.7|8924.7|8922.2|8917.2|141
1620134400000|2021-05-04 13:20:00|8923.7|8918.7|8920.2|8915.2|8928.7|8923.7|8916.7|8911.7|136
1620134700000|2021-05-04 13:25:00|8920.7|8915.7|8942.2|8937.2|8943.2|8938.2|8919.7|8914.7|207
1620135000000|2021-05-04 13:30:00|8941.7|8936.7|8951.7|8946.7|8957.2|8952.2|8941.7|8936.7|455
1620135300000|2021-05-04 13:35:00|8952.2|8947.2|8951.7|8946.7|8957.2|8952.2|8946.2|8941.2|179
1620135600000|2021-05-04 13:40:00|8952.7|8947.7|8928.7|8923.7|8954.2|8949.2|8928.2|8923.2|185
1620135900000|2021-05-04 13:45:00|8927.7|8922.7|8905.7|8900.7|8927.7|8922.7|8904.7|8899.7|256
1620136200000|2021-05-04 13:50:00|8906.2|8901.2|8895.2|8890.2|8906.7|8901.7|8884.2|8879.2|324
1620136500000|2021-05-04 13:55:00|8894.2|8889.2|8888.2|8883.2|8897.2|8892.2|8881.7|8876.7|177
1620136800000|2021-05-04 14:00:00|8887.7|8882.7|8867.2|8862.2|8887.7|8882.7|8867.2|8862.2|267
1620137100000|2021-05-04 14:05:00|8868.2|8863.2|8885.2|8880.2|8890.2|8885.2|8866.2|8861.2|247
1620137400000|2021-05-04 14:10:00|8884.4|8879.4|8865.9|8860.9|8884.4|8879.4|8860.9|8855.9|190
1620137700000|2021-05-04 14:15:00|8865.4|8860.4|8879.9|8874.9|8881.4|8876.4|8856.4|8851.4|260
1620138000000|2021-05-04 14:20:00|8879.4|8874.4|8872.4|8867.4|8879.4|8874.4|8869.4|8864.4|139
1620138300000|2021-05-04 14:25:00|8871.9|8866.9|8874.4|8869.4|8882.9|8877.9|8869.9|8864.9|116
1620138600000|2021-05-04 14:30:00|8874.9|8869.9|8860.9|8855.9|8875.9|8870.9|8858.4|8853.4|156
1620138900000|2021-05-04 14:35:00|8861.4|8856.4|8884.9|8879.9|8885.4|8880.4|8859.9|8854.9|176
1620139200000|2021-05-04 14:40:00|8884.4|8879.4|8878.4|8873.4|8889.4|8884.4|8877.9|8872.9|147
1620139500000|2021-05-04 14:45:00|8877.9|8872.9|8862.4|8857.4|8880.9|8875.9|8859.9|8854.9|243
1620139800000|2021-05-04 14:50:00|8861.9|8856.9|8848.9|8843.9|8861.9|8856.9|8844.9|8839.9|202
1620140100000|2021-05-04 14:55:00|8847.9|8842.9|8849.4|8844.4|8855.4|8850.4|8846.9|8841.9|150
1620140400000|2021-05-04 15:00:00|8848.9|8843.9|8853.4|8848.4|8861.4|8856.4|8842.9|8837.9|181
1620140700000|2021-05-04 15:05:00|8853.9|8848.9|8850.4|8845.4|8854.4|8849.4|8841.9|8836.9|177
1620141000000|2021-05-04 15:10:00|8849.9|8844.9|8836.9|8831.9|8852.9|8847.9|8836.9|8831.9|266
1620141300000|2021-05-04 15:15:00|8836.4|8831.4|8837.4|8832.4|8838.9|8833.9|8833.4|8828.4|200
1620141600000|2021-05-04 15:20:00|8837.9|8832.9|8827.9|8822.9|8838.9|8833.9|8827.4|8822.4|268
1620141900000|2021-05-04 15:25:00|8827.4|8822.4|8814.4|8809.4|8828.4|8823.4|8813.4|8808.4|691
1620142200000|2021-05-04 15:30:00|8815.4|8808.4|8831.4|8824.4|8836.4|8830.4|8815.4|8808.4|550
1620142500000|2021-05-04 15:35:00|8833.4|8826.4|8842.4|8835.4|8842.4|8836.4|8830.4|8824.4|297
1620142800000|2021-05-04 15:40:00|8841.4|8836.4|8834.4|8828.4|8842.4|8836.4|8834.4|8828.4|61
1620143100000|2021-05-04 15:45:00|8836.4|8829.4|8824.4|8818.4|8836.4|8829.4|8822.4|8815.4|59
1620143400000|2021-05-04 15:50:00|8823.4|8816.4|8822.4|8816.4|8824.4|8817.4|8819.4|8813.4|61
1620143700000|2021-05-04 15:55:00|8821.4|8815.4|8822.4|8816.4|8825.4|8818.4|8818.4|8812.4|60
1620144000000|2021-05-04 16:00:00|8821.4|8815.4|8836.4|8829.4|8838.4|8831.4|8820.4|8814.4|53
1620144300000|2021-05-04 16:05:00|8837.4|8830.4|8840.4|8833.4|8840.4|8833.4|8832.4|8826.4|29
1620144600000|2021-05-04 16:10:00|8839.4|8832.4|8848.4|8842.4|8849.4|8843.4|8839.4|8832.4|32
1620144900000|2021-05-04 16:15:00|8849.4|8841.4|8852.4|8846.4|8853.4|8847.4|8846.4|8840.4|17
1620145200000|2021-05-04 16:20:00|8853.4|8847.4|8843.4|8837.4|8853.4|8847.4|8843.4|8837.4|39
1620145500000|2021-05-04 16:25:00|8842.4|8836.4|8839.4|8833.4|8846.4|8840.4|8839.4|8833.4|47
1620145800000|2021-05-04 16:30:00|8840.4|8834.4|8837.4|8830.4|8843.4|8836.4|8837.4|8830.4|66
1620146100000|2021-05-04 16:35:00|8838.4|8831.4|8842.4|8835.4|8845.4|8839.4|8838.4|8831.4|43
1620146400000|2021-05-04 16:40:00|8841.4|8834.4|8836.4|8830.4|8842.4|8835.4|8835.4|8829.4|20
1620146700000|2021-05-04 16:45:00|8837.4|8829.4|8836.4|8829.4|8837.4|8830.4|8829.4|8822.4|33
1620147000000|2021-05-04 16:50:00|8835.4|8828.4|8840.4|8833.4|8842.4|8836.4|8835.4|8828.4|11
1620147300000|2021-05-04 16:55:00|8839.4|8832.4|8835.4|8828.4|8841.4|8834.4|8835.4|8828.4|14
1620147600000|2021-05-04 17:00:00|8834.4|8827.4|8843.4|8836.4|8846.4|8838.4|8833.4|8826.4|13
1620147900000|2021-05-04 17:05:00|8841.4|8835.4|8844.4|8836.4|8846.4|8838.4|8839.4|8831.4|13
1620148200000|2021-05-04 17:10:00|8843.4|8835.4|8850.4|8843.4|8850.4|8843.4|8843.4|8835.4|11
1620148500000|2021-05-04 17:15:00|8851.4|8844.4|8849.4|8841.4|8854.4|8846.4|8846.4|8839.4|15
1620148800000|2021-05-04 17:20:00|8850.4|8843.4|8852.4|8844.4|8854.4|8847.4|8848.4|8841.4|6
1620149100000|2021-05-04 17:25:00|8851.4|8843.4|8857.4|8850.4|8859.4|8852.4|8850.4|8843.4|13
1620149400000|2021-05-04 17:30:00|8858.4|8851.4|8856.4|8849.4|8858.4|8851.4|8850.4|8843.4|13
1620149700000|2021-05-04 17:35:00|8857.4|8850.4|8858.4|8851.4|8858.4|8852.4|8855.4|8847.4|9
1620150000000|2021-05-04 17:40:00|8857.4|8850.4|8854.4|8847.4|8857.4|8851.4|8852.4|8845.4|8
1620150300000|2021-05-04 17:45:00|8853.4|8846.4|8850.4|8843.4|8855.4|8848.4|8849.4|8843.4|18
1620150600000|2021-05-04 17:50:00|8851.4|8844.4|8847.4|8838.4|8851.4|8844.4|8846.4|8838.4|10
1620150900000|2021-05-04 17:55:00|8848.4|8839.4|8854.8|8842.8|8859.4|8848.4|8847.4|8839.4|17
1620151200000|2021-05-04 18:00:00|8855|8843|8857.3|8845.3|8857.3|8845.3|8852.2|8840.2|0
1620151500000|2021-05-04 18:05:00|8857.5|8845.5|8859.5|8847.5|8861.5|8849.5|8854.8|8842.8|0
1620151800000|2021-05-04 18:10:00|8860.5|8848.5|8866.9|8854.9|8866.9|8854.9|8859.1|8847.1|0
1620152100000|2021-05-04 18:15:00|8868.9|8856.9|8862.1|8850.1|8868.9|8856.9|8862|8850|0
1620152400000|2021-05-04 18:20:00|8863.1|8851.1|8861.7|8849.7|8864.4|8852.4|8859.3|8847.3|0
1620152700000|2021-05-04 18:25:00|8861.8|8849.8|8859.5|8847.5|8861.8|8849.8|8855|8843|0
1620153000000|2021-05-04 18:30:00|8859.4|8847.4|8863.9|8851.9|8864.2|8852.2|8859.3|8847.3|0
1620153300000|2021-05-04 18:35:00|8864|8852|8865.9|8853.9|8868.2|8856.2|8863.8|8851.8|0
1620153600000|2021-05-04 18:40:00|8866|8854|8868.3|8856.3|8868.5|8856.5|8863.5|8851.5|0
1620153900000|2021-05-04 18:45:00|8868.4|8856.4|8868.8|8856.8|8871|8859|8868.3|8856.3|0
1620154200000|2021-05-04 18:50:00|8868.9|8856.9|8869.2|8857.2|8871.5|8859.5|8868.8|8856.8|0
1620154500000|2021-05-04 18:55:00|8869.3|8857.3|8867.9|8855.9|8871.7|8859.7|8867|8855|0
1620154800000|2021-05-04 19:00:00|8868.9|8856.9|8867.5|8855.5|8869.8|8857.8|8859.9|8847.9|0
1620155100000|2021-05-04 19:05:00|8867.4|8855.4|8865.2|8853.2|8867.6|8855.6|8862.1|8850.1|0
1620155400000|2021-05-04 19:10:00|8864.3|8852.3|8865.9|8853.9|8870|8858|8864.2|8852.2|0
1620155700000|2021-05-04 19:15:00|8865.8|8853.8|8864.3|8852.3|8868.4|8856.4|8863.8|8851.8|0
1620156000000|2021-05-04 19:20:00|8864.1|8852.1|8862.7|8850.7|8864.5|8852.5|8861.7|8849.7|0
1620156300000|2021-05-04 19:25:00|8861.7|8849.7|8866.3|8854.3|8866.5|8854.5|8861.3|8849.3|0
1620156600000|2021-05-04 19:30:00|8866.2|8854.2|8870.3|8858.3|8871.4|8859.4|8862.6|8850.6|0
1620156900000|2021-05-04 19:35:00|8871.3|8859.3|8873.9|8861.9|8876.3|8864.3|8869.4|8857.4|0
1620157200000|2021-05-04 19:40:00|8874|8862|8864.8|8852.8|8874|8862|8864.7|8852.7|0
1620157500000|2021-05-04 19:45:00|8864.9|8852.9|8865|8853|8867.2|8855.2|8860.4|8848.4|0
1620157800000|2021-05-04 19:50:00|8865.6|8853.6|8872.1|8860.1|8876.6|8864.6|8865.6|8853.6|0
1620158100000|2021-05-04 19:55:00|8872.2|8860.2|8880.9|8868.9|8882.5|8870.5|8872.1|8860.1|0
1620158400000|2021-05-04 20:00:00|8881|8869|8879.8|8867.8|8886.8|8874.8|8876.4|8864.4|0
1620158700000|2021-05-04 20:05:00|8880.3|8868.3|8874.6|8862.6|8880.3|8868.3|8874.6|8862.6|0
1620159000000|2021-05-04 20:10:00|8874.1|8862.1|8875.1|8863.1|8876.6|8864.6|8874.1|8862.1|0
1620159300000|2021-05-04 20:15:00|8875.3|8863.3|8874.9|8862.9|8875.3|8863.3|8874.7|8862.7|0
1620159600000|2021-05-04 20:20:00|8875.1|8863.1|8875.5|8863.5|8875.5|8863.5|8874.9|8862.9|0
1620159900000|2021-05-04 20:25:00|8875.7|8863.7|8875.9|8863.9|8875.9|8863.9|8875.5|8863.5|0
1620160200000|2021-05-04 20:30:00|8876|8864|8875.7|8863.7|8877.3|8865.3|8871.9|8859.9|0
1620160500000|2021-05-04 20:35:00|8875.8|8863.8|8877.3|8865.3|8877.3|8865.3|8875.3|8863.3|0
1620160800000|2021-05-04 20:40:00|8876.9|8864.9|8879.4|8867.4|8880.3|8868.3|8876.9|8864.9|0
1620161100000|2021-05-04 20:45:00|8879.3|8867.3|8879.5|8867.5|8879.8|8867.8|8878.9|8866.9|0
1620161400000|2021-05-04 20:50:00|8879.4|8867.4|8880.4|8868.4|8880.4|8868.4|8879|8867|0
1620161700000|2021-05-04 20:55:00|8880.9|8868.9|8881.8|8869.8|8881.8|8869.8|8879.9|8867.9|0
1620162000000|2021-05-04 21:00:00|8881.6|8869.6|8882|8870|8883.4|8871.4|8881.6|8869.6|0
1620162300000|2021-05-04 21:05:00|8883|8871|8883|8871|8883.2|8871.2|8882.8|8870.8|0
1620162600000|2021-05-04 21:10:00|8882.8|8870.8|8882.8|8870.8|8883|8871|8882.8|8870.8|0
1620162900000|2021-05-04 21:15:00|8883|8871|8882.8|8870.8|8883|8871|8882.8|8870.8|0
1620163200000|2021-05-04 21:20:00|8882.6|8870.6|8882.6|8870.6|8882.6|8870.6|8882.6|8870.6|0
1620163500000|2021-05-04 21:25:00|8882.8|8870.8|8882.6|8870.6|8882.8|8870.8|8882.6|8870.6|0
1620163800000|2021-05-04 21:30:00|8883|8871|8883|8871|8883.4|8871.4|8883|8871|0
1620164100000|2021-05-04 21:35:00|8882.8|8870.8|8884.7|8872.7|8884.7|8872.7|8882.8|8870.8|0
1620164400000|2021-05-04 21:40:00|8884.9|8872.9|8883.8|8871.8|8884.9|8872.9|8882.8|8870.8|0
1620164700000|2021-05-04 21:45:00|8884|8872|8884.4|8872.4|8884.6|8872.6|8884|8872|0
1620165000000|2021-05-04 21:50:00|8884.6|8872.6|8884.4|8872.4|8884.6|8872.6|8884|8872|0
1620165300000|2021-05-04 21:55:00|8884.6|8872.6|8884.6|8872.6|8884.6|8872.6|8883.8|8871.8|0
1620165600000|2021-05-04 22:00:00|8884.7|8872.7|8881.6|8869.6|8885.8|8873.8|8880.2|8868.2|0
1620165900000|2021-05-04 22:05:00|8881.5|8869.5|8879.5|8867.5|8881.8|8869.8|8877.7|8865.7|0
1620166200000|2021-05-04 22:10:00|8879.6|8867.6|8880.2|8868.2|8881.1|8869.1|8879.5|8867.5|0
1620166500000|2021-05-04 22:15:00|8880.1|8868.1|8881.6|8869.6|8882|8870|8879.5|8867.5|0
1620166800000|2021-05-04 22:20:00|8881.8|8869.8|8880.2|8868.2|8882|8870|8880.2|8868.2|0
1620167100000|2021-05-04 22:25:00|8880.6|8868.6|8880.7|8868.7|8880.7|8868.7|8879.5|8867.5|0
1620167400000|2021-05-04 22:30:00|8880.6|8868.6|8878.6|8866.6|8880.7|8868.7|8878.6|8866.6|0
1620167700000|2021-05-04 22:35:00|8878.7|8866.7|8880.7|8868.7|8880.7|8868.7|8877.7|8865.7|0
1620168000000|2021-05-04 22:40:00|8880.6|8868.6|8883.4|8871.4|8883.8|8871.8|8879.5|8867.5|0
1620168300000|2021-05-04 22:45:00|8883.8|8871.8|8882.5|8870.5|8884.5|8872.5|8882.5|8870.5|0
1620168600000|2021-05-04 22:50:00|8882.7|8870.7|8883.4|8871.4|8883.4|8871.4|8882|8870|0
1620168900000|2021-05-04 22:55:00|8883.8|8871.8|8882|8870|8883.8|8871.8|8881.1|8869.1|0
1620169200000|2021-05-04 23:00:00|8882.1|8870.1|8880.2|8868.2|8882.9|8870.9|8880.2|8868.2|0
1620169500000|2021-05-04 23:05:00|8880.7|8868.7|8882.9|8870.9|8882.9|8870.9|8880.2|8868.2|0
1620169800000|2021-05-04 23:10:00|8882.8|8870.8|8882.5|8870.5|8883.8|8871.8|8881.6|8869.6|0
1620170100000|2021-05-04 23:15:00|8882.7|8870.7|8882|8870|8883.4|8871.4|8881.6|8869.6|0
1620170400000|2021-05-04 23:20:00|8881.8|8869.8|8882.5|8870.5|8882.9|8870.9|8881.6|8869.6|0
1620170700000|2021-05-04 23:25:00|8882.4|8870.4|8880.2|8868.2|8882.4|8870.4|8880.2|8868.2|0
1620171000000|2021-05-04 23:30:00|8880.4|8868.4|8881.6|8869.6|8882|8870|8880.4|8868.4|0
1620171300000|2021-05-04 23:35:00|8881.5|8869.5|8880.2|8868.2|8881.5|8869.5|8880.2|8868.2|0
1620171600000|2021-05-04 23:40:00|8880.4|8868.4|8882.5|8870.5|8882.9|8870.9|8880.2|8868.2|0
1620171900000|2021-05-04 23:45:00|8882.7|8870.7|8882.5|8870.5|8882.9|8870.9|8882|8870|0
1620172200000|2021-05-04 23:50:00|8882.4|8870.4|8882.5|8870.5|8883.8|8871.8|8882|8870|0
1620172500000|2021-05-04 23:55:00|8882.9|8870.9|8885.8|8873.8|8885.8|8873.8|8882.9|8870.9|0
1620172800000|2021-05-05 00:00:00|8885.9|8873.9|8891.3|8879.3|8892.6|8880.6|8884.9|8872.9|0
1620173100000|2021-05-05 00:05:00|8891.5|8879.5|8891.3|8879.3|8892.9|8880.9|8889.9|8877.9|0
1620173400000|2021-05-05 00:10:00|8891.7|8879.7|8892.2|8880.2|8894.7|8882.7|8891.7|8879.7|0
1620173700000|2021-05-05 00:15:00|8892.6|8880.6|8897.3|8885.3|8903.8|8891.8|8890.9|8878.9|0
1620174000000|2021-05-05 00:20:00|8897.2|8885.2|8899.4|8887.4|8899.4|8887.4|8895.1|8883.1|0
1620174600000|2021-05-05 00:30:00|8900.2|8888.2|8899.5|8887.5|8903.7|8891.7|8899.4|8887.4|0
1620174900000|2021-05-05 00:35:00|8899.9|8887.9|8901.7|8889.7|8903.9|8891.9|8899.5|8887.5|0
1620175200000|2021-05-05 00:40:00|8902.5|8890.5|8901.7|8889.7|8903.9|8891.9|8901.5|8889.5|0
1620175500000|2021-05-05 00:45:00|8901.8|8889.8|8906.2|8894.2|8906.3|8894.3|8901.8|8889.8|0
1620175800000|2021-05-05 00:50:00|8905.4|8893.4|8911.3|8899.3|8911.3|8899.3|8904.1|8892.1|0
1620176100000|2021-05-05 00:55:00|8911.7|8899.7|8906.9|8894.9|8913.4|8901.4|8906.9|8894.9|0
1620176400000|2021-05-05 01:00:00|8908|8896|8909|8897|8909.1|8897.1|8906.8|8894.8|0
1620176700000|2021-05-05 01:05:00|8908.6|8896.6|8911.1|8899.1|8911.1|8899.1|8907.9|8895.9|0
1620177000000|2021-05-05 01:10:00|8911.9|8899.9|8911.1|8899.1|8913.3|8901.3|8911.1|8899.1|0
1620177300000|2021-05-05 01:15:00|8911.2|8899.2|8913.3|8901.3|8913.3|8901.3|8911.1|8899.1|0
1620177600000|2021-05-05 01:20:00|8913.2|8901.2|8911.2|8899.2|8913.3|8901.3|8911.1|8899.1|0
1620177900000|2021-05-05 01:25:00|8911.6|8899.6|8911|8899|8913.3|8901.3|8911|8899|0
1620178200000|2021-05-05 01:30:00|8910.9|8898.9|8911|8899|8911|8899|8910.9|8898.9|0
1620178500000|2021-05-05 01:35:00|8910.6|8898.6|8906.7|8894.7|8911|8899|8906.6|8894.6|0
1620178800000|2021-05-05 01:40:00|8907.5|8895.5|8913.3|8901.3|8913.3|8901.3|8907.5|8895.5|0
1620179100000|2021-05-05 01:45:00|8913.4|8901.4|8911.2|8899.2|8913.4|8901.4|8911.2|8899.2|0
1620179400000|2021-05-05 01:50:00|8912|8900|8919.6|8907.6|8920|8908|8912|8900|0
1620179700000|2021-05-05 01:55:00|8919|8907|8919|8907|8921.2|8909.2|8919|8907|0
1620180000000|2021-05-05 02:00:00|8919.8|8907.8|8921.2|8909.2|8923.4|8911.4|8919.8|8907.8|0
1620180300000|2021-05-05 02:05:00|8921.1|8909.1|8921.1|8909.1|8922.2|8910.2|8921.1|8909.1|0
1620180600000|2021-05-05 02:10:00|8921.5|8909.5|8923.3|8911.3|8923.3|8911.3|8921.1|8909.1|0
1620180900000|2021-05-05 02:15:00|8922.5|8910.5|8921.1|8909.1|8922.5|8910.5|8921.1|8909.1|0
1620181200000|2021-05-05 02:20:00|8921|8909|8921|8909|8921.1|8909.1|8921|8909|0
1620181500000|2021-05-05 02:25:00|8920.4|8908.4|8916|8904|8920.4|8908.4|8916|8904|0
1620181800000|2021-05-05 02:30:00|8916.1|8904.1|8916.1|8904.1|8918.2|8906.2|8916|8904|0
1620182100000|2021-05-05 02:35:00|8916|8904|8911.9|8899.9|8918.2|8906.2|8911.8|8899.8|0
1620182400000|2021-05-05 02:40:00|8911.8|8899.8|8909.7|8897.7|8914|8902|8909.7|8897.7|0
1620182700000|2021-05-05 02:45:00|8911.8|8899.8|8909.7|8897.7|8911.9|8899.9|8909.7|8897.7|0
1620183000000|2021-05-05 02:50:00|8910.5|8898.5|8916.3|8904.3|8916.3|8904.3|8910.5|8898.5|0
1620183300000|2021-05-05 02:55:00|8916.2|8904.2|8915.7|8903.7|8916.4|8904.4|8914.1|8902.1|0
1620183600000|2021-05-05 03:00:00|8915.8|8903.8|8915.7|8903.7|8917.9|8905.9|8915.6|8903.6|0
1620183900000|2021-05-05 03:05:00|8915.6|8903.6|8913.6|8901.6|8915.8|8903.8|8913.5|8901.5|0
1620184200000|2021-05-05 03:10:00|8913.5|8901.5|8911.4|8899.4|8914.7|8902.7|8911.4|8899.4|0
1620184500000|2021-05-05 03:15:00|8911.5|8899.5|8911.4|8899.4|8911.5|8899.5|8911.4|8899.4|0
1620184800000|2021-05-05 03:20:00|8911.5|8899.5|8913.6|8901.6|8913.6|8901.6|8911.4|8899.4|0
1620185100000|2021-05-05 03:25:00|8914.4|8902.4|8913.6|8901.6|8915.8|8903.8|8913.6|8901.6|0
1620185400000|2021-05-05 03:30:00|8914|8902|8913.6|8901.6|8914.7|8902.7|8913.6|8901.6|0
1620185700000|2021-05-05 03:35:00|8913.7|8901.7|8913.7|8901.7|8914.8|8902.8|8913.6|8901.6|0
1620186000000|2021-05-05 03:40:00|8914.1|8902.1|8913.7|8901.7|8915.8|8903.8|8913.7|8901.7|0
1620186300000|2021-05-05 03:45:00|8913.6|8901.6|8913.6|8901.6|8915.8|8903.8|8913.6|8901.6|0
1620186600000|2021-05-05 03:50:00|8913.7|8901.7|8913.5|8901.5|8913.7|8901.7|8913.5|8901.5|0
1620186900000|2021-05-05 03:55:00|8912.7|8900.7|8913.5|8901.5|8913.5|8901.5|8911.3|8899.3|0
1620187200000|2021-05-05 04:00:00|8912.7|8900.7|8911.3|8899.3|8912.7|8900.7|8911.3|8899.3|0
1620187500000|2021-05-05 04:05:00|8911.4|8899.4|8911.4|8899.4|8911.4|8899.4|8911.4|8899.4|0
1620187800000|2021-05-05 04:10:00|8911.3|8899.3|8913.5|8901.5|8913.5|8901.5|8911.3|8899.3|0
1620188100000|2021-05-05 04:15:00|8912.7|8900.7|8911.3|8899.3|8912.7|8900.7|8911.3|8899.3|0
1620188400000|2021-05-05 04:20:00|8910.5|8898.5|8909.2|8897.2|8910.5|8898.5|8909.2|8897.2|0
1620188700000|2021-05-05 04:25:00|8910|8898|8911.4|8899.4|8911.4|8899.4|8910|8898|0
1620189000000|2021-05-05 04:30:00|8913.5|8901.5|8913.6|8901.6|8913.6|8901.6|8911.3|8899.3|0
1620189300000|2021-05-05 04:35:00|8915.7|8903.7|8915.6|8903.6|8915.7|8903.7|8913.5|8901.5|0
1620189600000|2021-05-05 04:40:00|8916|8904|8915.7|8903.7|8917.8|8905.8|8915.7|8903.7|0
1620189900000|2021-05-05 04:45:00|8916.7|8904.7|8913.5|8901.5|8917.9|8905.9|8913.5|8901.5|0
1620190200000|2021-05-05 04:50:00|8913.4|8901.4|8915.7|8903.7|8917.8|8905.8|8913.4|8901.4|0
1620190500000|2021-05-05 04:55:00|8915.6|8903.6|8915.7|8903.7|8917.8|8905.8|8915.6|8903.6|0
1620190800000|2021-05-05 05:00:00|8916.5|8904.5|8917.7|8905.7|8920|8908|8916.5|8904.5|0
1620191100000|2021-05-05 05:05:00|8916.9|8904.9|8911.1|8899.1|8916.9|8904.9|8909|8897|0
1620191400000|2021-05-05 05:10:00|8910.6|8898.6|8908.2|8896.2|8912.8|8900.8|8908.2|8896.2|0
1620191700000|2021-05-05 05:15:00|8908.1|8896.1|8901.6|8889.6|8908.1|8896.1|8901.6|8889.6|0
1620192000000|2021-05-05 05:20:00|8900.5|8888.5|8898.3|8886.3|8900.6|8888.6|8898.3|8886.3|0
1620192300000|2021-05-05 05:25:00|8898.4|8886.4|8898.4|8886.4|8900.5|8888.5|8896.1|8884.1|0
1620192600000|2021-05-05 05:30:00|8898.3|8886.3|8904.9|8892.9|8907|8895|8898.3|8886.3|0
1620192900000|2021-05-05 05:35:00|8905.7|8893.7|8907|8895|8907|8895|8904.9|8892.9|0
1620193200000|2021-05-05 05:40:00|8907.1|8895.1|8906.7|8894.7|8907.1|8895.1|8904.8|8892.8|0
1620193500000|2021-05-05 05:45:00|8907.5|8895.5|8908.9|8896.9|8908.9|8896.9|8907.5|8895.5|0
1620193800000|2021-05-05 05:50:00|8908.8|8896.8|8913.1|8901.1|8913.2|8901.2|8908.8|8896.8|0
1620194100000|2021-05-05 05:55:00|8912.1|8900.1|8910.5|8898.5|8912.1|8900.1|8908.3|8896.3|0
1620194400000|2021-05-05 06:00:00|8909.6|8897.6|8911.4|8906.4|8914.4|8909.4|8900.4|8895.4|33
1620194700000|2021-05-05 06:05:00|8911.9|8906.9|8909.4|8904.4|8913.9|8908.9|8907.9|8902.9|9
1620195000000|2021-05-05 06:10:00|8909.9|8904.9|8902.4|8897.4|8909.9|8904.9|8902.4|8897.4|16
1620195300000|2021-05-05 06:15:00|8902.9|8897.9|8905.9|8900.9|8908.4|8903.4|8902.4|8897.4|10
1620195600000|2021-05-05 06:20:00|8905.4|8900.4|8905.9|8900.9|8907.9|8902.9|8902.4|8897.4|21
1620195900000|2021-05-05 06:25:00|8906.4|8901.4|8902.9|8897.9|8907.9|8902.9|8901.9|8896.9|5
1620196200000|2021-05-05 06:30:00|8902.4|8897.4|8903.9|8898.9|8904.9|8899.9|8898.4|8893.4|6
1620196500000|2021-05-05 06:35:00|8903.4|8898.4|8904.4|8899.4|8905.9|8900.9|8900.4|8895.4|5
1620196800000|2021-05-05 06:40:00|8904.9|8899.9|8903.4|8898.4|8905.9|8900.9|8900.9|8895.9|19
1620197100000|2021-05-05 06:45:00|8904.4|8899.4|8903.9|8898.9|8906.4|8901.4|8902.4|8897.4|7
1620197400000|2021-05-05 06:50:00|8904.4|8899.4|8904.9|8899.9|8906.4|8901.4|8903.4|8898.4|15
1620197700000|2021-05-05 06:55:00|8904.4|8899.4|8899.9|8894.9|8908.9|8903.9|8892.4|8887.4|113
1620198000000|2021-05-05 07:00:00|8898.9|8893.9|8903.4|8898.4|8920.4|8915.4|8896.4|8891.4|694
1620198300000|2021-05-05 07:05:00|8904.4|8899.4|8909.4|8904.4|8913.4|8908.4|8889.4|8884.4|268
1620198600000|2021-05-05 07:10:00|8910.4|8905.4|8913.4|8908.4|8923.4|8918.4|8904.4|8899.4|186
1620198900000|2021-05-05 07:15:00|8913.9|8908.9|8896.4|8891.4|8916.9|8911.9|8892.9|8887.9|225
1620199200000|2021-05-05 07:20:00|8896.9|8891.9|8914.9|8909.9|8915.4|8910.4|8896.4|8891.4|86
1620199500000|2021-05-05 07:25:00|8914.4|8909.4|8918.4|8913.4|8920.9|8915.9|8906.9|8901.9|83
1620199800000|2021-05-05 07:30:00|8918.9|8913.9|8930.4|8925.4|8934.4|8929.4|8917.4|8912.4|121
1620200100000|2021-05-05 07:35:00|8930.9|8925.9|8945.4|8940.4|8945.9|8940.9|8930.9|8925.9|219
1620200400000|2021-05-05 07:40:00|8945.3|8940.3|8941.3|8936.3|8950.8|8945.8|8938.3|8933.3|150
1620200700000|2021-05-05 07:45:00|8941.8|8936.8|8949.8|8944.8|8954.3|8949.3|8941.8|8936.8|119
1620201000000|2021-05-05 07:50:00|8949.3|8944.3|8955.8|8950.8|8959.8|8954.8|8949.3|8944.3|133
1620201300000|2021-05-05 07:55:00|8956.3|8951.3|8945.8|8940.8|8958.8|8953.8|8943.3|8938.3|98
1620201600000|2021-05-05 08:00:00|8946.3|8941.3|8932.8|8927.8|8948.3|8943.3|8932.8|8927.8|133
1620201900000|2021-05-05 08:05:00|8932.3|8927.3|8926.3|8921.3|8932.3|8927.3|8923.8|8918.8|164
1620202200000|2021-05-05 08:10:00|8926.8|8921.8|8939.3|8934.3|8942.3|8937.3|8926.8|8921.8|77
1620202500000|2021-05-05 08:15:00|8939.8|8934.8|8941.8|8936.8|8948.3|8943.3|8939.8|8934.8|57
1620202800000|2021-05-05 08:20:00|8941.3|8936.3|8938.8|8933.8|8945.8|8940.8|8937.3|8932.3|39
1620203100000|2021-05-05 08:25:00|8938.3|8933.3|8943.8|8938.8|8950.3|8945.3|8938.3|8933.3|50
1620203400000|2021-05-05 08:30:00|8943.3|8938.3|8937.8|8932.8|8947.3|8942.3|8937.3|8932.3|55
1620203700000|2021-05-05 08:35:00|8938.3|8933.3|8933.8|8928.8|8940.8|8935.8|8933.8|8928.8|68
1620204000000|2021-05-05 08:40:00|8934.3|8929.3|8925.3|8920.3|8936.3|8931.3|8922.8|8917.8|86
1620204300000|2021-05-05 08:45:00|8925.8|8920.8|8939.8|8934.8|8940.3|8935.3|8925.8|8920.8|79
1620204600000|2021-05-05 08:50:00|8939.3|8934.3|8927.8|8922.8|8942.8|8937.8|8924.8|8919.8|118
1620204900000|2021-05-05 08:55:00|8928.3|8923.3|8928.8|8923.8|8933.3|8928.3|8927.8|8922.8|48
1620205200000|2021-05-05 09:00:00|8929.3|8924.3|8932.3|8927.3|8932.3|8927.3|8922.3|8917.3|68
1620205500000|2021-05-05 09:05:00|8932.8|8927.8|8930.3|8925.3|8934.8|8929.8|8927.8|8922.8|70
1620205800000|2021-05-05 09:10:00|8929.8|8924.8|8929.8|8924.8|8931.8|8926.8|8927.8|8922.8|89
1620206100000|2021-05-05 09:15:00|8929.3|8924.3|8928.3|8923.3|8934.8|8929.8|8926.8|8921.8|87
1620206400000|2021-05-05 09:20:00|8927.8|8922.8|8939.3|8934.3|8940.8|8935.8|8924.8|8919.8|59
1620206700000|2021-05-05 09:25:00|8939.8|8934.8|8934.3|8929.3|8940.8|8935.8|8933.8|8928.8|56
1620207000000|2021-05-05 09:30:00|8934.8|8929.8|8939.3|8934.3|8941.3|8936.3|8932.3|8927.3|52
1620207300000|2021-05-05 09:35:00|8938.8|8933.8|8937.3|8932.3|8938.8|8933.8|8932.3|8927.3|25
1620207600000|2021-05-05 09:40:00|8936.8|8931.8|8934.3|8929.3|8937.3|8932.3|8933.3|8928.3|27
1620207900000|2021-05-05 09:45:00|8934.8|8929.8|8932.8|8927.8|8936.8|8931.8|8932.3|8927.3|20
1620208200000|2021-05-05 09:50:00|8931.8|8926.8|8933.3|8928.3|8935.3|8930.3|8929.3|8924.3|25
1620208500000|2021-05-05 09:55:00|8932.8|8927.8|8930.3|8925.3|8935.3|8930.3|8929.8|8924.8|58
1620208800000|2021-05-05 10:00:00|8930.8|8925.8|8922.3|8917.3|8932.3|8927.3|8921.3|8916.3|46
1620209100000|2021-05-05 10:05:00|8922.8|8917.8|8916.3|8911.3|8926.8|8921.8|8916.3|8911.3|76
1620209400000|2021-05-05 10:10:00|8916.8|8911.8|8920.3|8915.3|8921.3|8916.3|8915.8|8910.8|13
1620209700000|2021-05-05 10:15:00|8920.8|8915.8|8920.3|8915.3|8923.8|8918.8|8917.3|8912.3|25
1620210000000|2021-05-05 10:20:00|8920.8|8915.8|8925.3|8920.3|8925.3|8920.3|8919.3|8914.3|27
1620210300000|2021-05-05 10:25:00|8924.8|8919.8|8922.8|8917.8|8924.8|8919.8|8919.8|8914.8|25
1620210600000|2021-05-05 10:30:00|8923.3|8918.3|8926.3|8921.3|8926.3|8921.3|8920.3|8915.3|55
1620210900000|2021-05-05 10:35:00|8925.8|8920.8|8922.8|8917.8|8926.8|8921.8|8921.3|8916.3|51
1620211200000|2021-05-05 10:40:00|8922.3|8917.3|8919.3|8914.3|8923.8|8918.8|8914.3|8909.3|58
1620211500000|2021-05-05 10:45:00|8918.8|8913.8|8914.3|8909.3|8920.3|8915.3|8913.8|8908.8|23
1620211800000|2021-05-05 10:50:00|8914.8|8909.8|8917.3|8912.3|8918.8|8913.8|8909.8|8904.8|36
1620212100000|2021-05-05 10:55:00|8916.8|8911.8|8917.3|8912.3|8921.3|8916.3|8914.8|8909.8|37
1620212400000|2021-05-05 11:00:00|8916.8|8911.8|8926.8|8921.8|8927.3|8922.3|8916.8|8911.8|75
1620212700000|2021-05-05 11:05:00|8926.3|8921.3|8919.3|8914.3|8929.8|8924.8|8916.3|8911.3|120
1620213000000|2021-05-05 11:10:00|8918.8|8913.8|8918.8|8913.8|8923.8|8918.8|8917.8|8912.8|41
1620213300000|2021-05-05 11:15:00|8918.3|8913.3|8914.8|8909.8|8918.8|8913.8|8911.8|8906.8|30
1620213600000|2021-05-05 11:20:00|8914.3|8909.3|8911.3|8906.3|8914.3|8909.3|8908.3|8903.3|29
1620213900000|2021-05-05 11:25:00|8911.8|8906.8|8914.3|8909.3|8916.3|8911.3|8911.3|8906.3|7
1620214200000|2021-05-05 11:30:00|8913.8|8908.8|8922.3|8917.3|8923.8|8918.8|8913.8|8908.8|28
1620214500000|2021-05-05 11:35:00|8921.8|8916.8|8920.3|8915.3|8925.3|8920.3|8919.3|8914.3|24
1620214800000|2021-05-05 11:40:00|8919.8|8914.8|8917.3|8912.3|8921.8|8916.8|8915.3|8910.3|31
1620215100000|2021-05-05 11:45:00|8916.8|8911.8|8915.3|8910.3|8918.8|8913.8|8914.8|8909.8|19
1620215400000|2021-05-05 11:50:00|8914.8|8909.8|8921.3|8916.3|8921.3|8916.3|8914.8|8909.8|24
1620215700000|2021-05-05 11:55:00|8920.8|8915.8|8919.3|8914.3|8921.8|8916.8|8917.8|8912.8|18
1620216000000|2021-05-05 12:00:00|8918.8|8913.8|8927.3|8922.3|8928.3|8923.3|8918.8|8913.8|33
1620216300000|2021-05-05 12:05:00|8927.8|8922.8|8929.3|8924.3|8931.3|8926.3|8927.3|8922.3|21
1620216600000|2021-05-05 12:10:00|8928.8|8923.8|8932.8|8927.8|8933.8|8928.8|8927.8|8922.8|26
1620216900000|2021-05-05 12:15:00|8932.3|8927.3|8932.8|8927.8|8938.3|8933.3|8929.3|8924.3|121
1620217200000|2021-05-05 12:20:00|8935.3|8930.3|8937.3|8932.3|8939.8|8934.8|8935.3|8930.3|63
1620217500000|2021-05-05 12:25:00|8937.8|8932.8|8936.8|8931.8|8941.8|8936.8|8935.8|8930.8|50
1620217800000|2021-05-05 12:30:00|8937.3|8932.3|8932.8|8927.8|8940.8|8935.8|8932.8|8927.8|51
1620218100000|2021-05-05 12:35:00|8932.3|8927.3|8936.3|8931.3|8937.3|8932.3|8929.3|8924.3|48
1620218400000|2021-05-05 12:40:00|8935.8|8930.8|8939.8|8934.8|8940.8|8935.8|8935.8|8930.8|62
1620218700000|2021-05-05 12:45:00|8940.8|8935.8|8933.3|8928.3|8940.8|8935.8|8932.8|8927.8|63
1620219000000|2021-05-05 12:50:00|8932.8|8927.8|8934.3|8929.3|8936.3|8931.3|8930.8|8925.8|19
1620219300000|2021-05-05 12:55:00|8934.8|8929.8|8933.8|8928.8|8938.8|8933.8|8933.8|8928.8|28
1620219600000|2021-05-05 13:00:00|8934.8|8929.8|8937.3|8932.3|8937.8|8932.8|8929.8|8924.8|47
1620219900000|2021-05-05 13:05:00|8937.8|8932.8|8936.8|8931.8|8943.8|8938.8|8936.8|8931.8|66
1620220200000|2021-05-05 13:10:00|8936.3|8931.3|8935.8|8930.8|8940.3|8935.3|8935.8|8930.8|60
1620220500000|2021-05-05 13:15:00|8935.3|8930.3|8933.8|8928.8|8938.3|8933.3|8933.8|8928.8|33
1620220800000|2021-05-05 13:20:00|8933.3|8928.3|8943.3|8938.3|8943.8|8938.8|8933.3|8928.3|45
1620221100000|2021-05-05 13:25:00|8942.8|8937.8|8950.3|8945.3|8950.8|8945.8|8942.3|8937.3|67
1620221400000|2021-05-05 13:30:00|8949.8|8944.8|8941.3|8936.3|8949.8|8944.8|8938.3|8933.3|180
1620221700000|2021-05-05 13:35:00|8940.8|8935.8|8935.3|8930.3|8946.8|8941.8|8934.3|8929.3|117
1620222000000|2021-05-05 13:40:00|8934.8|8929.8|8943.3|8938.3|8945.3|8940.3|8930.8|8925.8|85
1620222300000|2021-05-05 13:45:00|8943.8|8938.8|8949.3|8944.3|8954.3|8949.3|8943.3|8938.3|149
1620222600000|2021-05-05 13:50:00|8948.8|8943.8|8951.3|8946.3|8955.3|8950.3|8947.8|8942.8|63
1620222900000|2021-05-05 13:55:00|8951.8|8946.8|8949.3|8944.3|8951.8|8946.8|8946.3|8941.3|54
1620223200000|2021-05-05 14:00:00|8949.8|8944.8|8949.3|8944.3|8956.8|8951.8|8945.8|8940.8|160
1620223500000|2021-05-05 14:05:00|8948.8|8943.8|8949.3|8944.3|8949.8|8944.8|8937.3|8932.3|146
1620223800000|2021-05-05 14:10:00|8949|8944|8950.5|8945.5|8954|8949|8945|8940|90
1620224100000|2021-05-05 14:15:00|8951|8946|8947|8942|8952.5|8947.5|8944.5|8939.5|91
1620224400000|2021-05-05 14:20:00|8946.5|8941.5|8942|8937|8947.5|8942.5|8940.5|8935.5|110
1620224700000|2021-05-05 14:25:00|8942.5|8937.5|8948|8943|8948.5|8943.5|8940.5|8935.5|95
1620225000000|2021-05-05 14:30:00|8947.5|8942.5|8947.5|8942.5|8948.5|8943.5|8940.5|8935.5|161
1620225300000|2021-05-05 14:35:00|8948|8943|8950|8945|8951.5|8946.5|8945|8940|85
1620225600000|2021-05-05 14:40:00|8950.5|8945.5|8950.5|8945.5|8953.5|8948.5|8949|8944|126
1620225900000|2021-05-05 14:45:00|8951|8946|8945.5|8940.5|8951|8946|8943.5|8938.5|92
1620226200000|2021-05-05 14:50:00|8946|8941|8943.5|8938.5|8946.5|8941.5|8939|8934|96
1620226500000|2021-05-05 14:55:00|8944.5|8939.5|8942.5|8937.5|8946.5|8941.5|8941.5|8936.5|107
1620226800000|2021-05-05 15:00:00|8942|8937|8941|8936|8944.5|8939.5|8939.5|8934.5|111
1620227100000|2021-05-05 15:05:00|8940.5|8935.5|8953.5|8948.5|8954|8949|8939.5|8934.5|102
1620227400000|2021-05-05 15:10:00|8953|8948|8960|8955|8963.5|8958.5|8953|8948|183
1620227700000|2021-05-05 15:15:00|8959.5|8954.5|8962.5|8957.5|8964.5|8959.5|8958|8953|163
1620228000000|2021-05-05 15:20:00|8963|8958|8962.5|8957.5|8967|8962|8961.5|8956.5|149
1620228300000|2021-05-05 15:25:00|8962|8957|8966.5|8961.5|8967|8962|8958.5|8953.5|258
1620228600000|2021-05-05 15:30:00|8964.4|8958.4|8966.4|8960.4|8967.4|8960.4|8957.4|8951.4|564
1620228900000|2021-05-05 15:35:00|8965.4|8959.4|8971.4|8965.4|8973.4|8967.4|8964.4|8958.4|234
1620229200000|2021-05-05 15:40:00|8970.4|8964.4|8973.4|8966.4|8974.4|8967.4|8969.4|8963.4|66
1620229500000|2021-05-05 15:45:00|8972.4|8967.4|8973.4|8967.4|8977.4|8971.4|8971.4|8965.4|26
1620229800000|2021-05-05 15:50:00|8974.4|8968.4|8970.4|8963.4|8975.4|8968.4|8970.4|8963.4|13
1620230100000|2021-05-05 15:55:00|8971.4|8964.4|8973.4|8966.4|8974.4|8967.4|8971.4|8964.4|32
1620230400000|2021-05-05 16:00:00|8974.4|8967.4|8976.4|8969.4|8977.4|8971.4|8974.4|8966.4|17
1620230700000|2021-05-05 16:05:00|8975.4|8970.4|8975.4|8969.4|8975.4|8970.4|8975.4|8968.4|0
1620231000000|2021-05-05 16:10:00|8974.4|8968.4|8973.4|8967.4|8975.4|8969.4|8973.4|8967.4|7
1620231300000|2021-05-05 16:15:00|8974.4|8968.4|8976.4|8970.4|8977.4|8970.4|8974.4|8968.4|11
1620231600000|2021-05-05 16:20:00|8977.4|8969.4|8975.4|8968.4|8977.4|8971.4|8973.4|8966.4|40
1620231900000|2021-05-05 16:25:00|8974.4|8967.4|8975.4|8968.4|8975.4|8968.4|8974.4|8967.4|3
1620232200000|2021-05-05 16:30:00|8976.4|8969.4|8974.4|8967.4|8976.4|8969.4|8974.4|8967.4|10
1620232500000|2021-05-05 16:35:00|8973.4|8966.4|8973.4|8966.4|8973.4|8966.4|8972.4|8966.4|3
1620232800000|2021-05-05 16:40:00|8972.4|8965.4|8971.4|8965.4|8973.4|8966.4|8970.4|8964.4|35
1620233100000|2021-05-05 16:45:00|8972.4|8966.4|8974.4|8968.4|8975.4|8968.4|8972.4|8965.4|15
1620233400000|2021-05-05 16:50:00|8973.4|8967.4|8975.4|8968.4|8975.4|8968.4|8973.4|8966.4|11
1620233700000|2021-05-05 16:55:00|8976.4|8969.4|8971.4|8965.4|8976.4|8969.4|8971.4|8965.4|13
1620234000000|2021-05-05 17:00:00|8972.4|8964.4|8971.4|8964.4|8976.4|8969.4|8970.4|8963.4|15
1620234300000|2021-05-05 17:05:00|8972.4|8965.4|8975.4|8968.4|8976.4|8969.4|8972.4|8965.4|5
1620234600000|2021-05-05 17:10:00|8974.4|8967.4|8975.4|8968.4|8976.4|8969.4|8973.4|8966.4|0
1620234900000|2021-05-05 17:15:00|8974.4|8967.4|8977.4|8969.4|8978.4|8971.4|8974.4|8967.4|3
1620235200000|2021-05-05 17:20:00|8976.4|8970.4|8977.4|8970.4|8978.4|8971.4|8976.4|8969.4|2
1620235500000|2021-05-05 17:25:00|8976.4|8969.4|8978.4|8971.4|8978.4|8971.4|8976.4|8969.4|3
1620235800000|2021-05-05 17:30:00|8979.4|8972.4|8979.4|8972.4|8980.4|8973.4|8979.4|8972.4|7
1620236100000|2021-05-05 17:35:00|8978.4|8971.4|8977.4|8970.4|8979.4|8972.4|8977.4|8970.4|6
1620236400000|2021-05-05 17:40:00|8978.4|8971.4|8978.4|8971.4|8979.4|8972.4|8976.4|8970.4|2
1620236700000|2021-05-05 17:45:00|8979.4|8972.4|8980.4|8973.4|8980.4|8973.4|8979.4|8972.4|7
1620237000000|2021-05-05 17:50:00|8978.4|8972.4|8981.4|8973.4|8981.4|8974.4|8977.4|8971.4|16
1620237300000|2021-05-05 17:55:00|8980.4|8974.4|8984|8972|8984|8975.4|8978.4|8971.4|15
1620237600000|2021-05-05 18:00:00|8984.1|8972.1|8979.4|8967.4|8984.2|8972.2|8979.4|8967.4|0
1620237900000|2021-05-05 18:05:00|8981.3|8969.3|8979|8967|8981.6|8969.6|8978.9|8966.9|0
1620238200000|2021-05-05 18:10:00|8978.9|8966.9|8984.1|8972.1|8984.2|8972.2|8978.9|8966.9|0
1620238500000|2021-05-05 18:15:00|8984|8972|8986.2|8974.2|8986.6|8974.6|8981.7|8969.7|0
1620238800000|2021-05-05 18:20:00|8986.1|8974.1|8984|8972|8986.2|8974.2|8984|8972|0
1620239100000|2021-05-05 18:25:00|8984.1|8972.1|8986.4|8974.4|8986.6|8974.6|8981.7|8969.7|0
1620239400000|2021-05-05 18:30:00|8986.5|8974.5|8986.4|8974.4|8986.6|8974.6|8984.1|8972.1|0
1620239700000|2021-05-05 18:35:00|8986.3|8974.3|8984.1|8972.1|8986.4|8974.4|8984.1|8972.1|0
1620240000000|2021-05-05 18:40:00|8984.2|8972.2|8984|8972|8986.5|8974.5|8984|8972|0
1620240300000|2021-05-05 18:45:00|8984.1|8972.1|8989|8977|8989.1|8977.1|8983.4|8971.4|0
1620240600000|2021-05-05 18:50:00|8988.9|8976.9|8984.5|8972.5|8988.9|8976.9|8984.4|8972.4|0
1620240900000|2021-05-05 18:55:00|8984.6|8972.6|8981.9|8969.9|8986.7|8974.7|8981.7|8969.7|0
1620241200000|2021-05-05 19:00:00|8981.8|8969.8|8974.6|8962.6|8982.2|8970.2|8972.4|8960.4|0
1620241500000|2021-05-05 19:05:00|8974.5|8962.5|8972.3|8960.3|8979.5|8967.5|8972.2|8960.2|0
1620241800000|2021-05-05 19:10:00|8972.2|8960.2|8970|8958|8974.6|8962.6|8969.7|8957.7|0
1620242100000|2021-05-05 19:15:00|8969.9|8957.9|8954.2|8942.2|8970|8958|8953.8|8941.8|0
1620242400000|2021-05-05 19:20:00|8954.1|8942.1|8951.1|8939.1|8954.2|8942.2|8948.7|8936.7|0
1620242700000|2021-05-05 19:25:00|8951|8939|8949.6|8937.6|8951.8|8939.8|8946.5|8934.5|0
1620243000000|2021-05-05 19:30:00|8949.5|8937.5|8957.1|8945.1|8957.2|8945.2|8948.9|8936.9|0
1620243300000|2021-05-05 19:35:00|8957.2|8945.2|8959.3|8947.3|8959.6|8947.6|8957|8945|0
1620243600000|2021-05-05 19:40:00|8959.2|8947.2|8959.4|8947.4|8961.7|8949.7|8956.9|8944.9|0
1620243900000|2021-05-05 19:45:00|8959.6|8947.6|8955|8943|8963.9|8951.9|8955|8943|0
1620244200000|2021-05-05 19:50:00|8955.1|8943.1|8961.1|8949.1|8961.4|8949.4|8952.1|8940.1|0
1620244500000|2021-05-05 19:55:00|8961.2|8949.2|8964.9|8952.9|8966.6|8954.6|8958.2|8946.2|0
1620244800000|2021-05-05 20:00:00|8964.8|8952.8|8965.7|8953.7|8970.4|8958.4|8960.6|8948.6|0
1620245100000|2021-05-05 20:05:00|8965.3|8953.3|8970.7|8958.7|8972.7|8960.7|8965.3|8953.3|0
1620245400000|2021-05-05 20:10:00|8971.1|8959.1|8969.7|8957.7|8972.7|8960.7|8968.2|8956.2|0
1620245700000|2021-05-05 20:15:00|8970.1|8958.1|8970.1|8958.1|8970.3|8958.3|8969.5|8957.5|0
1620246000000|2021-05-05 20:20:00|8970.3|8958.3|8970.1|8958.1|8970.5|8958.5|8969.5|8957.5|0
1620246300000|2021-05-05 20:25:00|8970.5|8958.5|8970.5|8958.5|8970.7|8958.7|8970.1|8958.1|0
1620246600000|2021-05-05 20:30:00|8970.6|8958.6|8966|8954|8970.9|8958.9|8966|8954|0
1620246900000|2021-05-05 20:35:00|8966.7|8954.7|8965.1|8953.1|8968.5|8956.5|8965.1|8953.1|0
1620247200000|2021-05-05 20:40:00|8965.5|8953.5|8967.1|8955.1|8967.6|8955.6|8965.1|8953.1|0
1620247500000|2021-05-05 20:45:00|8966.7|8954.7|8967.1|8955.1|8967.1|8955.1|8965.5|8953.5|0
1620247800000|2021-05-05 20:50:00|8966.7|8954.7|8964.2|8952.2|8967.1|8955.1|8964.2|8952.2|0
1620248100000|2021-05-05 20:55:00|8964.3|8952.3|8963.9|8951.9|8965.5|8953.5|8962.6|8950.6|0
1620248400000|2021-05-05 21:00:00|8964|8952|8961.9|8949.9|8964.4|8952.4|8961.9|8949.9|0
1620248700000|2021-05-05 21:05:00|8962.2|8950.2|8961.9|8949.9|8962.2|8950.2|8961.3|8949.3|0
1620249000000|2021-05-05 21:10:00|8961.1|8949.1|8961.5|8949.5|8961.7|8949.7|8960.5|8948.5|0
1620249300000|2021-05-05 21:15:00|8961.3|8949.3|8962.4|8950.4|8962.4|8950.4|8960.3|8948.3|0
1620249600000|2021-05-05 21:20:00|8962.2|8950.2|8962.4|8950.4|8962.4|8950.4|8961.9|8949.9|0
1620249900000|2021-05-05 21:25:00|8962.2|8950.2|8963|8951|8963|8951|8962.2|8950.2|0
1620250200000|2021-05-05 21:30:00|8962.8|8950.8|8963.2|8951.2|8963.8|8951.8|8962.8|8950.8|0
1620250500000|2021-05-05 21:35:00|8963.8|8951.8|8963.2|8951.2|8963.8|8951.8|8962.8|8950.8|0
1620250800000|2021-05-05 21:40:00|8963|8951|8963.2|8951.2|8963.2|8951.2|8963|8951|0
1620251100000|2021-05-05 21:45:00|8963|8951|8963.2|8951.2|8963.2|8951.2|8962.8|8950.8|0
1620251400000|2021-05-05 21:50:00|8963.4|8951.4|8963.4|8951.4|8963.8|8951.8|8963.4|8951.4|0
1620251700000|2021-05-05 21:55:00|8963.6|8951.6|8963.8|8951.8|8964.2|8952.2|8962.8|8950.8|0
1620252000000|2021-05-05 22:00:00|8963.9|8951.9|8966.5|8954.5|8968.7|8956.7|8963.9|8951.9|0
1620252300000|2021-05-05 22:05:00|8966.9|8954.9|8963.1|8951.1|8968.3|8956.3|8962|8950|0
1620252600000|2021-05-05 22:10:00|8962.5|8950.5|8964|8952|8964.5|8952.5|8961.1|8949.1|0
1620252900000|2021-05-05 22:15:00|8964.3|8952.3|8962|8950|8964.5|8952.5|8961.6|8949.6|0
1620253200000|2021-05-05 22:20:00|8961.6|8949.6|8961.1|8949.1|8962|8950|8958.2|8946.2|0
1620253500000|2021-05-05 22:25:00|8960.7|8948.7|8961.6|8949.6|8961.6|8949.6|8960.2|8948.2|0
1620253800000|2021-05-05 22:30:00|8961.7|8949.7|8961.6|8949.6|8965.2|8953.2|8961.6|8949.6|0
1620254100000|2021-05-05 22:35:00|8961.8|8949.8|8961.1|8949.1|8962|8950|8959.8|8947.8|0
1620254400000|2021-05-05 22:40:00|8960.9|8948.9|8959.1|8947.1|8960.9|8948.9|8958.7|8946.7|0
1620254700000|2021-05-05 22:45:00|8959.8|8947.8|8959.8|8947.8|8959.8|8947.8|8959.1|8947.1|0
1620255000000|2021-05-05 22:50:00|8959.7|8947.7|8959.6|8947.6|8960.6|8948.6|8958.7|8946.7|0
1620255300000|2021-05-05 22:55:00|8959|8947|8959|8947|8962.1|8950.1|8959|8947|0
1620255600000|2021-05-05 23:00:00|8959.6|8947.6|8960.1|8948.1|8960.6|8948.6|8959|8947|0
1620255900000|2021-05-05 23:05:00|8959.6|8947.6|8964.4|8952.4|8964.8|8952.8|8959|8947|0
1620256200000|2021-05-05 23:10:00|8964.3|8952.3|8963.9|8951.9|8966.4|8954.4|8962.4|8950.4|0
1620256500000|2021-05-05 23:15:00|8964|8952|8963|8951|8964.4|8952.4|8963|8951|0
1620256800000|2021-05-05 23:20:00|8963.1|8951.1|8961|8949|8963.5|8951.5|8961|8949|0
1620257100000|2021-05-05 23:25:00|8961.5|8949.5|8963.5|8951.5|8963.9|8951.9|8961.5|8949.5|0
1620257400000|2021-05-05 23:30:00|8963.9|8951.9|8960.6|8948.6|8963.9|8951.9|8959.6|8947.6|0
1620257700000|2021-05-05 23:35:00|8960.5|8948.5|8960.6|8948.6|8961.5|8949.5|8960.1|8948.1|0
1620258000000|2021-05-05 23:40:00|8960.8|8948.8|8962.4|8950.4|8963.5|8951.5|8960.8|8948.8|0
1620258300000|2021-05-05 23:45:00|8963|8951|8963|8951|8963.9|8951.9|8961.5|8949.5|0
1620258600000|2021-05-05 23:50:00|8963.2|8951.2|8968.6|8956.6|8969.7|8957.7|8963.2|8951.2|0
1620258900000|2021-05-05 23:55:00|8968.7|8956.7|8968.6|8956.6|8969.7|8957.7|8967.3|8955.3|0
1620259200000|2021-05-06 00:00:00|8968.2|8956.2|8970.6|8958.6|8971.8|8959.8|8967.7|8955.7|0
1620259500000|2021-05-06 00:05:00|8970.7|8958.7|8966.8|8954.8|8971.1|8959.1|8965.7|8953.7|0
1620259800000|2021-05-06 00:10:00|8966.4|8954.4|8966.4|8954.4|8969.1|8957.1|8965.7|8953.7|0
1620260100000|2021-05-06 00:15:00|8966.6|8954.6|8966.8|8954.8|8971|8959|8962.5|8950.5|0
1620260400000|2021-05-06 00:20:00|8966.7|8954.7|8964.6|8952.6|8966.8|8954.8|8962.5|8950.5|0
1620260700000|2021-05-06 00:25:00|8964.7|8952.7|8964.7|8952.7|8964.7|8952.7|8964.6|8952.6|0
1620261000000|2021-05-06 00:30:00|8964.6|8952.6|8964.7|8952.7|8966.9|8954.9|8964.6|8952.6|0
1620261300000|2021-05-06 00:35:00|8964.6|8952.6|8969|8957|8969|8957|8964.6|8952.6|0
1620261600000|2021-05-06 00:40:00|8969.8|8957.8|8973.3|8961.3|8973.4|8961.4|8969|8957|0
1620261900000|2021-05-06 00:45:00|8973.4|8961.4|8975.7|8963.7|8975.7|8963.7|8973.4|8961.4|0
1620262200000|2021-05-06 00:50:00|8975.6|8963.6|8975.6|8963.6|8975.7|8963.7|8975.6|8963.6|0
1620262500000|2021-05-06 00:55:00|8975.7|8963.7|8973.4|8961.4|8975.7|8963.7|8973.4|8961.4|0
1620262800000|2021-05-06 01:00:00|8974.2|8962.2|8975.6|8963.6|8977.7|8965.7|8973.4|8961.4|0
1620263100000|2021-05-06 01:05:00|8976.4|8964.4|8977.8|8965.8|8977.9|8965.9|8976.4|8964.4|0
1620263400000|2021-05-06 01:10:00|8977.7|8965.7|8975.6|8963.6|8977.8|8965.8|8975.6|8963.6|0
1620263700000|2021-05-06 01:15:00|8975.7|8963.7|8980|8968|8980.1|8968.1|8975.6|8963.6|0
1620264000000|2021-05-06 01:20:00|8980.1|8968.1|8982.3|8970.3|8982.3|8970.3|8977.9|8965.9|0
1620264300000|2021-05-06 01:25:00|8983.1|8971.1|8984.5|8972.5|8984.6|8972.6|8982.3|8970.3|0
1620264600000|2021-05-06 01:30:00|8983.7|8971.7|8980|8968|8984.5|8972.5|8980|8968|0
1620264900000|2021-05-06 01:35:00|8980.1|8968.1|8982.2|8970.2|8984.4|8972.4|8980.1|8968.1|0
1620265200000|2021-05-06 01:40:00|8982.3|8970.3|8982.2|8970.2|8982.3|8970.3|8980|8968|0
1620265500000|2021-05-06 01:45:00|8983|8971|8982.3|8970.3|8984.3|8972.3|8980|8968|0
1620265800000|2021-05-06 01:50:00|8982.2|8970.2|8982.3|8970.3|8982.3|8970.3|8980.1|8968.1|0
1620266100000|2021-05-06 01:55:00|8982.2|8970.2|8982.3|8970.3|8982.3|8970.3|8980.1|8968.1|0
1620266400000|2021-05-06 02:00:00|8983.1|8971.1|8980.1|8968.1|8984.4|8972.4|8980.1|8968.1|0
1620266700000|2021-05-06 02:05:00|8980|8968|8975.7|8963.7|8980|8968|8975.7|8963.7|0
1620267000000|2021-05-06 02:10:00|8976.5|8964.5|8977.8|8965.8|8977.9|8965.9|8975.7|8963.7|0
1620267300000|2021-05-06 02:15:00|8977.7|8965.7|8977.7|8965.7|8977.8|8965.8|8975.5|8963.5|0
1620267600000|2021-05-06 02:20:00|8977.3|8965.3|8971.1|8959.1|8977.7|8965.7|8971.1|8959.1|0
1620267900000|2021-05-06 02:25:00|8971.2|8959.2|8975.5|8963.5|8975.5|8963.5|8971.2|8959.2|0
1620268200000|2021-05-06 02:30:00|8975.1|8963.1|8973.4|8961.4|8975.6|8963.6|8973.3|8961.3|0
1620268500000|2021-05-06 02:35:00|8975.5|8963.5|8971.2|8959.2|8975.6|8963.6|8971.2|8959.2|0
1620268800000|2021-05-06 02:40:00|8971.1|8959.1|8966.7|8954.7|8973.3|8961.3|8966.7|8954.7|0
1620269100000|2021-05-06 02:45:00|8966.8|8954.8|8964.3|8952.3|8966.8|8954.8|8962.1|8950.1|0
1620269400000|2021-05-06 02:50:00|8962.2|8950.2|8959.8|8947.8|8962.2|8950.2|8955.3|8943.3|0
1620269700000|2021-05-06 02:55:00|8959|8947|8957.8|8945.8|8962|8950|8955.5|8943.5|0
1620270000000|2021-05-06 03:00:00|8957.9|8945.9|8955.6|8943.6|8957.9|8945.9|8955.6|8943.6|0
1620270300000|2021-05-06 03:05:00|8955.5|8943.5|8957.9|8945.9|8957.9|8945.9|8955.5|8943.5|0
1620270600000|2021-05-06 03:10:00|8958|8946|8962.3|8950.3|8962.3|8950.3|8957.9|8945.9|0
1620270900000|2021-05-06 03:15:00|8962.2|8950.2|8960.1|8948.1|8962.2|8950.2|8957.9|8945.9|0
1620271200000|2021-05-06 03:20:00|8960|8948|8960|8948|8960.1|8948.1|8957.6|8945.6|0
1620271500000|2021-05-06 03:25:00|8959.9|8947.9|8960|8948|8962.2|8950.2|8959.9|8947.9|0
1620271800000|2021-05-06 03:30:00|8959.9|8947.9|8962.2|8950.2|8962.2|8950.2|8957.8|8945.8|0
1620272100000|2021-05-06 03:35:00|8962.1|8950.1|8962.2|8950.2|8964.3|8952.3|8960|8948|0
1620272400000|2021-05-06 03:40:00|8962.1|8950.1|8962.2|8950.2|8962.2|8950.2|8960|8948|0
1620272700000|2021-05-06 03:45:00|8962.3|8950.3|8960|8948|8962.3|8950.3|8960|8948|0
1620273000000|2021-05-06 03:50:00|8960.8|8948.8|8960|8948|8962.1|8950.1|8960|8948|0
1620273300000|2021-05-06 03:55:00|8959.2|8947.2|8960.1|8948.1|8960.1|8948.1|8957.9|8945.9|0
1620273600000|2021-05-06 04:00:00|8960|8948|8955.8|8943.8|8962.3|8950.3|8955.7|8943.7|0
1620273900000|2021-05-06 04:05:00|8956.6|8944.6|8957.8|8945.8|8957.9|8945.9|8955.7|8943.7|0
1620274200000|2021-05-06 04:10:00|8957.9|8945.9|8955.6|8943.6|8957.9|8945.9|8955.6|8943.6|0
1620274500000|2021-05-06 04:15:00|8956.4|8944.4|8957.9|8945.9|8957.9|8945.9|8954.5|8942.5|0
1620274800000|2021-05-06 04:20:00|8957.8|8945.8|8955.7|8943.7|8957.9|8945.9|8953.5|8941.5|0
1620275100000|2021-05-06 04:25:00|8955.8|8943.8|8957.9|8945.9|8957.9|8945.9|8955.8|8943.8|0
1620275400000|2021-05-06 04:30:00|8958|8946|8958|8946|8959|8947|8955.8|8943.8|0
1620275700000|2021-05-06 04:35:00|8958.1|8946.1|8958.1|8946.1|8958.1|8946.1|8955.9|8943.9|0
1620276000000|2021-05-06 04:40:00|8958.2|8946.2|8960.3|8948.3|8960.3|8948.3|8958.2|8946.2|0
1620276300000|2021-05-06 04:45:00|8960.2|8948.2|8953.8|8941.8|8960.2|8948.2|8953.8|8941.8|0
1620276600000|2021-05-06 04:50:00|8954.6|8942.6|8958.2|8946.2|8958.2|8946.2|8953.8|8941.8|0
1620276900000|2021-05-06 04:55:00|8958.1|8946.1|8953.8|8941.8|8958.2|8946.2|8953.8|8941.8|0
1620277200000|2021-05-06 05:00:00|8954.6|8942.6|8962.6|8950.6|8962.6|8950.6|8954.6|8942.6|0
1620277500000|2021-05-06 05:05:00|8962.5|8950.5|8962.6|8950.6|8966.9|8954.9|8962.5|8950.5|0
1620277800000|2021-05-06 05:10:00|8962.5|8950.5|8960.4|8948.4|8962.6|8950.6|8960.3|8948.3|0
1620278100000|2021-05-06 05:15:00|8961.2|8949.2|8960.4|8948.4|8962.6|8950.6|8960.4|8948.4|0
1620278400000|2021-05-06 05:20:00|8960.8|8948.8|8960.4|8948.4|8962.6|8950.6|8958.2|8946.2|0
1620278700000|2021-05-06 05:25:00|8960.3|8948.3|8964.8|8952.8|8966.9|8954.9|8960.3|8948.3|0
1620279000000|2021-05-06 05:30:00|8964.7|8952.7|8968.1|8956.1|8969.1|8957.1|8964.7|8952.7|0
1620279300000|2021-05-06 05:35:00|8967.7|8955.7|8967.1|8955.1|8968.1|8956.1|8964.8|8952.8|0
1620279600000|2021-05-06 05:40:00|8967.5|8955.5|8967.1|8955.1|8969.2|8957.2|8967.1|8955.1|0
1620279900000|2021-05-06 05:45:00|8967.5|8955.5|8969.4|8957.4|8969.4|8957.4|8967|8955|0
1620280200000|2021-05-06 05:50:00|8969.3|8957.3|8967.2|8955.2|8969.4|8957.4|8967.2|8955.2|0
1620280500000|2021-05-06 05:55:00|8966.8|8954.8|8975.9|8963.9|8978|8966|8966.1|8954.1|0
1620280800000|2021-05-06 06:00:00|8975.7|8963.7|8986.9|8981.9|8993.4|8988.4|8969.5|8957.5|58
1620281100000|2021-05-06 06:05:00|8986.4|8981.4|8978.4|8973.4|8986.9|8981.9|8978.4|8973.4|19
1620281400000|2021-05-06 06:10:00|8977.9|8972.9|8972.9|8967.9|8977.9|8972.9|8970.9|8965.9|31
1620281700000|2021-05-06 06:15:00|8973.4|8968.4|8970.4|8965.4|8975.9|8970.9|8969.9|8964.9|35
1620282000000|2021-05-06 06:20:00|8969.9|8964.9|8969.9|8964.9|8972.4|8967.4|8967.9|8962.9|23
1620282300000|2021-05-06 06:25:00|8968.9|8963.9|8972.4|8967.4|8972.4|8967.4|8967.9|8962.9|4
1620282600000|2021-05-06 06:30:00|8971.9|8966.9|8975.9|8970.9|8977.9|8972.9|8970.4|8965.4|21
1620282900000|2021-05-06 06:35:00|8976.4|8971.4|8973.9|8968.9|8978.9|8973.9|8973.9|8968.9|5
1620283200000|2021-05-06 06:40:00|8973.4|8968.4|8977.4|8972.4|8977.4|8972.4|8969.9|8964.9|17
1620283500000|2021-05-06 06:45:00|8976.9|8971.9|8982.9|8977.9|8985.4|8980.4|8976.9|8971.9|36
1620283800000|2021-05-06 06:50:00|8982.4|8977.4|8978.9|8973.9|8983.4|8978.4|8977.9|8972.9|4
1620284100000|2021-05-06 06:55:00|8977.9|8972.9|8986.9|8981.9|8986.9|8981.9|8975.4|8970.4|58
1620284400000|2021-05-06 07:00:00|8986.4|8981.4|8999.4|8994.4|9000.4|8995.4|8980.4|8975.4|561
1620284700000|2021-05-06 07:05:00|8998.4|8993.4|8997.4|8992.4|9003.4|8998.4|8985.9|8980.9|389
1620285000000|2021-05-06 07:10:00|8997.9|8992.9|8998.4|8993.4|9000.4|8995.4|8988.4|8983.4|211
1620285300000|2021-05-06 07:15:00|8997.9|8992.9|8986.9|8981.9|8998.4|8993.4|8985.9|8980.9|95
1620285600000|2021-05-06 07:20:00|8986.4|8981.4|8984.9|8979.9|8994.9|8989.9|8981.4|8976.4|133
1620285900000|2021-05-06 07:25:00|8985.4|8980.4|9009.4|9004.4|9013.9|9008.9|8983.4|8978.4|195
1620286200000|2021-05-06 07:30:00|9008.9|9003.9|9009.4|9004.4|9013.4|9008.4|9005.4|9000.4|154
1620286500000|2021-05-06 07:35:00|9009.9|9004.9|8996.4|8991.4|9013.4|9008.4|8996.4|8991.4|82
1620286800000|2021-05-06 07:40:00|8995.9|8990.9|9006.9|9001.9|9010.9|9005.9|8995.9|8990.9|80
1620287100000|2021-05-06 07:45:00|9007.4|9002.4|9012.4|9007.4|9012.4|9007.4|9004.4|8999.4|81
1620287400000|2021-05-06 07:50:00|9011.9|9006.9|9002.4|8997.4|9013.4|9008.4|9002.4|8997.4|63
1620287700000|2021-05-06 07:55:00|9001.9|8996.9|8994.4|8989.4|9003.9|8998.9|8990.9|8985.9|57
1620288000000|2021-05-06 08:00:00|8993.9|8988.9|8990.4|8985.4|8998.4|8993.4|8988.9|8983.9|49
1620288300000|2021-05-06 08:05:00|8990.9|8985.9|9009.9|9004.9|9010.4|9005.4|8990.4|8985.4|113
1620288600000|2021-05-06 08:10:00|9008.9|9003.9|9001.4|8996.4|9010.4|9005.4|9001.4|8996.4|39
1620288900000|2021-05-06 08:15:00|9000.9|8995.9|8998.9|8993.9|9000.9|8995.9|8993.9|8988.9|77
1620289200000|2021-05-06 08:20:00|8998.4|8993.4|9005.4|9000.4|9005.9|9000.9|8994.4|8989.4|28
1620289500000|2021-05-06 08:25:00|9004.9|8999.9|8999.9|8994.9|9006.4|9001.4|8997.4|8992.4|40
1620289800000|2021-05-06 08:30:00|9000.4|8995.4|8996.9|8991.9|9000.9|8995.9|8992.9|8987.9|45
1620290100000|2021-05-06 08:35:00|8997.4|8992.4|8985.9|8980.9|8999.4|8994.4|8985.9|8980.9|78
1620290400000|2021-05-06 08:40:00|8985.4|8980.4|8979.4|8974.4|8986.4|8981.4|8977.4|8972.4|51
1620290700000|2021-05-06 08:45:00|8979.9|8974.9|8963.4|8958.4|8981.4|8976.4|8962.4|8957.4|142
1620291000000|2021-05-06 08:50:00|8962.9|8957.9|8967.9|8962.9|8971.9|8966.9|8959.4|8954.4|115
1620291300000|2021-05-06 08:55:00|8967.4|8962.4|8968.4|8963.4|8968.9|8963.9|8963.4|8958.4|68
1620291600000|2021-05-06 09:00:00|8967.9|8962.9|8975.4|8970.4|8977.9|8972.9|8967.4|8962.4|57
1620291900000|2021-05-06 09:05:00|8974.9|8969.9|8968.9|8963.9|8980.4|8975.4|8967.9|8962.9|51
1620292200000|2021-05-06 09:10:00|8968.4|8963.4|8949.4|8944.4|8970.9|8965.9|8948.9|8943.9|151
1620292500000|2021-05-06 09:15:00|8949.9|8944.9|8940.4|8935.4|8954.4|8949.4|8936.4|8931.4|217
1620292800000|2021-05-06 09:20:00|8939.9|8934.9|8942.4|8937.4|8943.4|8938.4|8932.9|8927.9|203
1620293100000|2021-05-06 09:25:00|8941.9|8936.9|8936.4|8931.4|8942.9|8937.9|8933.4|8928.4|70
1620293400000|2021-05-06 09:30:00|8935.9|8930.9|8924.4|8919.4|8935.9|8930.9|8922.4|8917.4|185
1620293700000|2021-05-06 09:35:00|8923.9|8918.9|8926.4|8921.4|8926.9|8921.9|8917.9|8912.9|133
1620294000000|2021-05-06 09:40:00|8925.9|8920.9|8921.9|8916.9|8926.9|8921.9|8917.9|8912.9|48
1620294300000|2021-05-06 09:45:00|8921.4|8916.4|8937.4|8932.4|8939.4|8934.4|8921.4|8916.4|75
1620294600000|2021-05-06 09:50:00|8936.9|8931.9|8929.9|8924.9|8939.9|8934.9|8927.9|8922.9|51
1620294900000|2021-05-06 09:55:00|8930.4|8925.4|8925.9|8920.9|8933.4|8928.4|8924.4|8919.4|60
1620295200000|2021-05-06 10:00:00|8925.4|8920.4|8934.4|8929.4|8934.4|8929.4|8921.9|8916.9|58
1620295500000|2021-05-06 10:05:00|8933.4|8928.4|8946.4|8941.4|8949.4|8944.4|8932.9|8927.9|106
1620295800000|2021-05-06 10:10:00|8945.9|8940.9|8942.4|8937.4|8948.4|8943.4|8939.9|8934.9|28
1620296100000|2021-05-06 10:15:00|8941.9|8936.9|8941.9|8936.9|8943.4|8938.4|8935.4|8930.4|56
1620296400000|2021-05-06 10:20:00|8942.4|8937.4|8933.4|8928.4|8944.4|8939.4|8931.9|8926.9|79
1620296700000|2021-05-06 10:25:00|8932.9|8927.9|8931.9|8926.9|8936.4|8931.4|8929.4|8924.4|73
1620297000000|2021-05-06 10:30:00|8932.4|8927.4|8939.4|8934.4|8940.9|8935.9|8924.9|8919.9|50
1620297300000|2021-05-06 10:35:00|8939.9|8934.9|8943.4|8938.4|8947.9|8942.9|8939.4|8934.4|62
1620297600000|2021-05-06 10:40:00|8942.9|8937.9|8939.9|8934.9|8948.9|8943.9|8938.4|8933.4|51
1620297900000|2021-05-06 10:45:00|8938.9|8933.9|8934.4|8929.4|8942.4|8937.4|8933.4|8928.4|70
1620298200000|2021-05-06 10:50:00|8933.9|8928.9|8924.4|8919.4|8934.4|8929.4|8922.9|8917.9|39
1620298500000|2021-05-06 10:55:00|8924.9|8919.9|8923.4|8918.4|8929.4|8924.4|8921.4|8916.4|49
1620298800000|2021-05-06 11:00:00|8921.4|8916.4|8943.4|8938.4|8944.4|8939.4|8919.9|8914.9|137
1620299100000|2021-05-06 11:05:00|8942.9|8937.9|8949.4|8944.4|8950.9|8945.9|8939.4|8934.4|101
1620299400000|2021-05-06 11:10:00|8949.9|8944.9|8939.4|8934.4|8951.4|8946.4|8939.4|8934.4|78
1620299700000|2021-05-06 11:15:00|8938.9|8933.9|8929.4|8924.4|8940.9|8935.9|8927.9|8922.9|101
1620300000000|2021-05-06 11:20:00|8928.9|8923.9|8922.9|8917.9|8930.4|8925.4|8920.4|8915.4|57
1620300300000|2021-05-06 11:25:00|8922.4|8917.4|8928.9|8923.9|8928.9|8923.9|8917.9|8912.9|51
1620300600000|2021-05-06 11:30:00|8928.4|8923.4|8919.9|8914.9|8931.9|8926.9|8918.4|8913.4|105
1620300900000|2021-05-06 11:35:00|8919.4|8914.4|8917.9|8912.9|8923.9|8918.9|8917.9|8912.9|23
1620301200000|2021-05-06 11:40:00|8918|8913|8921.5|8916.5|8922|8917|8914.5|8909.5|48
1620301500000|2021-05-06 11:45:00|8922|8917|8925.5|8920.5|8926.5|8921.5|8917|8912|43
1620301800000|2021-05-06 11:50:00|8926|8921|8935|8930|8935|8930|8926|8921|76
1620302100000|2021-05-06 11:55:00|8934|8929|8940|8935|8940|8935|8933|8928|96
1620302400000|2021-05-06 12:00:00|8941|8936|8938|8933|8945|8940|8937.5|8932.5|50
1620302700000|2021-05-06 12:05:00|8938.5|8933.5|8930.5|8925.5|8940|8935|8928|8923|92
1620303000000|2021-05-06 12:10:00|8930|8925|8926.5|8921.5|8931.5|8926.5|8926|8921|39
1620303300000|2021-05-06 12:15:00|8926|8921|8927.5|8922.5|8929.5|8924.5|8924.5|8919.5|42
1620303600000|2021-05-06 12:20:00|8928|8923|8933.5|8928.5|8934|8929|8924.5|8919.5|44
1620303900000|2021-05-06 12:25:00|8933|8928|8932.5|8927.5|8937.5|8932.5|8931.5|8926.5|37
1620304200000|2021-05-06 12:30:00|8933|8928|8947|8942|8947|8942|8932.5|8927.5|79
1620304500000|2021-05-06 12:35:00|8946.5|8941.5|8945|8940|8951.5|8946.5|8942.5|8937.5|55
1620304800000|2021-05-06 12:40:00|8944.5|8939.5|8951.5|8946.5|8953|8948|8941.5|8936.5|28
1620305100000|2021-05-06 12:45:00|8951|8946|8950.5|8945.5|8952|8947|8945.5|8940.5|51
1620305400000|2021-05-06 12:50:00|8950|8945|8948|8943|8951.5|8946.5|8947.5|8942.5|47
1620305700000|2021-05-06 12:55:00|8947|8942|8939|8934|8948|8943|8938|8933|104
1620306000000|2021-05-06 13:00:00|8939.5|8934.5|8948|8943|8950|8945|8939.5|8934.5|68
1620306300000|2021-05-06 13:05:00|8948.5|8943.5|8943.5|8938.5|8950|8945|8943|8938|63
1620306600000|2021-05-06 13:10:00|8944.5|8939.5|8952|8947|8952|8947|8944.5|8939.5|40
1620306900000|2021-05-06 13:15:00|8951|8946|8956|8951|8957|8952|8951|8946|80
1620307200000|2021-05-06 13:20:00|8954|8949|8952.5|8947.5|8957.5|8952.5|8952|8947|34
1620307500000|2021-05-06 13:25:00|8952|8947|8960|8955|8961.5|8956.5|8952|8947|42
1620307800000|2021-05-06 13:30:00|8960.5|8955.5|8945.5|8940.5|8961|8956|8942.5|8937.5|136
1620308100000|2021-05-06 13:35:00|8946|8941|8959|8954|8969|8964|8945.5|8940.5|260
1620308400000|2021-05-06 13:40:00|8958.5|8953.5|8955.5|8950.5|8959.5|8954.5|8944.5|8939.5|139
1620308700000|2021-05-06 13:45:00|8955|8950|8945.5|8940.5|8965|8960|8945|8940|170
1620309000000|2021-05-06 13:50:00|8946|8941|8950|8945|8958.5|8953.5|8945.5|8940.5|85
1620309300000|2021-05-06 13:55:00|8949|8944|8939.5|8934.5|8950.5|8945.5|8938.5|8933.5|96
1620309600000|2021-05-06 14:00:00|8938.5|8933.5|8935.5|8930.5|8938.5|8933.5|8929|8924|171
1620309900000|2021-05-06 14:05:00|8935|8930|8925.5|8920.5|8937|8932|8924|8919|175
1620310200000|2021-05-06 14:10:00|8926.4|8921.4|8931.4|8926.4|8936.9|8931.9|8924.4|8919.4|181
1620310500000|2021-05-06 14:15:00|8930.9|8925.9|8925.4|8920.4|8936.9|8931.9|8920.9|8915.9|88
1620310800000|2021-05-06 14:20:00|8924.9|8919.9|8928.4|8923.4|8930.9|8925.9|8921.4|8916.4|120
1620311100000|2021-05-06 14:25:00|8927.9|8922.9|8934.4|8929.4|8939.4|8934.4|8925.4|8920.4|64
1620311400000|2021-05-06 14:30:00|8933.9|8928.9|8949.9|8944.9|8949.9|8944.9|8929.9|8924.9|82
1620311700000|2021-05-06 14:35:00|8950.4|8945.4|8954.9|8949.9|8957.9|8952.9|8943.4|8938.4|100
1620312000000|2021-05-06 14:40:00|8954.4|8949.4|8951.4|8946.4|8957.4|8952.4|8947.9|8942.9|73
1620312300000|2021-05-06 14:45:00|8951.9|8946.9|8946.4|8941.4|8953.4|8948.4|8945.9|8940.9|99
1620312600000|2021-05-06 14:50:00|8945.9|8940.9|8955.4|8950.4|8955.9|8950.9|8945.4|8940.4|79
1620312900000|2021-05-06 14:55:00|8954.9|8949.9|8957.4|8952.4|8957.9|8952.9|8950.9|8945.9|83
1620313200000|2021-05-06 15:00:00|8957.9|8952.9|8950.9|8945.9|8958.9|8953.9|8946.9|8941.9|152
1620313500000|2021-05-06 15:05:00|8950.4|8945.4|8954.4|8949.4|8956.9|8951.9|8949.9|8944.9|94
1620313800000|2021-05-06 15:10:00|8954.9|8949.9|8961.9|8956.9|8961.9|8956.9|8953.9|8948.9|64
1620314100000|2021-05-06 15:15:00|8961.4|8956.4|8963.9|8958.9|8965.4|8960.4|8954.9|8949.9|136
1620314400000|2021-05-06 15:20:00|8963.4|8958.4|8962.9|8957.9|8965.4|8960.4|8959.4|8954.4|107
1620314700000|2021-05-06 15:25:00|8963.4|8958.4|8970.9|8965.9|8971.9|8966.9|8961.9|8956.9|304
1620315000000|2021-05-06 15:30:00|8971.4|8965.4|8988.4|8981.4|8988.4|8982.4|8970.4|8963.4|567
1620315300000|2021-05-06 15:35:00|8987.4|8980.4|8986.4|8979.4|8990.4|8984.4|8984.4|8977.4|243
1620315600000|2021-05-06 15:40:00|8987.4|8980.4|8990.4|8984.4|8994.4|8987.4|8986.4|8979.4|81
1620315900000|2021-05-06 15:45:00|8989.4|8983.4|8990.4|8983.4|8990.4|8984.4|8987.4|8981.4|32
1620316200000|2021-05-06 15:50:00|8991.4|8984.4|8988.4|8981.4|8994.4|8987.4|8987.4|8981.4|58
1620316500000|2021-05-06 15:55:00|8989.4|8982.4|8989.4|8982.4|8990.4|8984.4|8988.4|8981.4|50
1620316800000|2021-05-06 16:00:00|8990.4|8983.4|8990.4|8983.4|8991.4|8984.4|8987.4|8981.4|20
1620317100000|2021-05-06 16:05:00|8989.4|8984.4|8983.4|8977.4|8989.4|8984.4|8983.4|8976.4|9
1620317400000|2021-05-06 16:10:00|8984.4|8978.4|8982.4|8976.4|8985.4|8979.4|8982.4|8976.4|11
1620317700000|2021-05-06 16:15:00|8983.4|8977.4|8986.4|8979.4|8988.4|8982.4|8981.4|8975.4|32
1620318000000|2021-05-06 16:20:00|8985.4|8978.4|8991.4|8985.4|8991.4|8985.4|8984.4|8978.4|32
1620318300000|2021-05-06 16:25:00|8992.4|8986.4|9002.4|8995.4|9003.4|8995.4|8991.4|8985.4|65
1620318600000|2021-05-06 16:30:00|9004.4|8996.4|8998.4|8991.4|9004.4|8997.4|8997.4|8991.4|18
1620318900000|2021-05-06 16:35:00|8997.4|8990.4|8995.4|8989.4|8997.4|8990.4|8992.4|8986.4|28
1620319200000|2021-05-06 16:40:00|8996.4|8990.4|8997.4|8990.4|8999.4|8993.4|8995.4|8988.4|5
1620319500000|2021-05-06 16:45:00|8996.4|8989.4|8995.4|8988.4|8998.4|8991.4|8994.4|8988.4|75
1620319800000|2021-05-06 16:50:00|8996.4|8989.4|8996.4|8989.4|8998.4|8991.4|8994.4|8988.4|7
1620320100000|2021-05-06 16:55:00|8995.4|8988.4|8996.4|8988.4|8998.4|8991.4|8994.4|8987.4|5
1620320400000|2021-05-06 17:00:00|8995.4|8987.4|8995.4|8988.4|8998.4|8992.4|8994.4|8987.4|26
1620320700000|2021-05-06 17:05:00|8996.4|8989.4|8994.4|8987.4|8996.4|8990.4|8989.4|8983.4|27
1620321000000|2021-05-06 17:10:00|8993.4|8986.4|8991.4|8985.4|8997.4|8990.4|8991.4|8984.4|5
1620321300000|2021-05-06 17:15:00|8992.4|8986.4|8989.4|8982.4|8993.4|8987.4|8988.4|8982.4|18
1620321600000|2021-05-06 17:20:00|8990.4|8983.4|8992.4|8985.4|8994.4|8987.4|8988.4|8981.4|16
1620321900000|2021-05-06 17:25:00|8993.4|8986.4|8995.4|8987.4|8996.4|8989.4|8993.4|8986.4|12
1620322200000|2021-05-06 17:30:00|8996.4|8988.4|8996.4|8989.4|8999.4|8991.4|8994.4|8987.4|10
1620322500000|2021-05-06 17:35:00|8997.4|8990.4|8996.4|8988.4|8999.4|8991.4|8995.4|8988.4|8
1620322800000|2021-05-06 17:40:00|8995.4|8987.4|8997.4|8989.4|8998.4|8991.4|8992.4|8985.4|12
1620323100000|2021-05-06 17:45:00|8996.4|8988.4|8995.4|8987.4|8996.4|8989.4|8993.4|8985.4|7
1620323400000|2021-05-06 17:50:00|8994.4|8985.4|8993.4|8985.4|8995.4|8985.4|8992.4|8984.4|2
1620323700000|2021-05-06 17:55:00|8991.4|8984.4|8991.9|8979.9|8994.9|8987.4|8989.4|8979.9|21
1620324000000|2021-05-06 18:00:00|8991.8|8979.8|8993.8|8981.8|8995.9|8983.9|8991.3|8979.3|0
1620324300000|2021-05-06 18:05:00|8993.7|8981.7|8994.2|8982.2|8996.2|8984.2|8991.5|8979.5|0
1620324600000|2021-05-06 18:10:00|8994.1|8982.1|8996.2|8984.2|9000.8|8988.8|8984.4|8972.4|0
1620324900000|2021-05-06 18:15:00|8996.1|8984.1|8996|8984|8998.4|8986.4|8993.4|8981.4|0
1620325200000|2021-05-06 18:20:00|8995.9|8983.9|8998.3|8986.3|8998.3|8986.3|8991|8979|0
1620325500000|2021-05-06 18:25:00|8998.2|8986.2|8988.8|8976.8|8998.5|8986.5|8986.5|8974.5|0
1620325800000|2021-05-06 18:30:00|8988.9|8976.9|8988.6|8976.6|8991.2|8979.2|8986.4|8974.4|0
1620326100000|2021-05-06 18:35:00|8988.7|8976.7|8988.6|8976.6|8990.9|8978.9|8986.3|8974.3|0
1620326400000|2021-05-06 18:40:00|8988.7|8976.7|8988.2|8976.2|8993.1|8981.1|8986|8974|0
1620326700000|2021-05-06 18:45:00|8988.3|8976.3|8995.1|8983.1|8997.4|8985.4|8988.2|8976.2|0
1620327000000|2021-05-06 18:50:00|8995.2|8983.2|8997.5|8985.5|8999.9|8987.9|8992.8|8980.8|0
1620327300000|2021-05-06 18:55:00|8999.4|8987.4|8997|8985|9002.1|8990.1|8997|8985|0
1620327600000|2021-05-06 19:00:00|8997.1|8985.1|8995.4|8983.4|8999.6|8987.6|8992.8|8980.8|0
1620327900000|2021-05-06 19:05:00|8995.3|8983.3|8997.7|8985.7|8997.8|8985.8|8995.1|8983.1|0
1620328200000|2021-05-06 19:10:00|8997.6|8985.6|9000.7|8988.7|9003.1|8991.1|8995.6|8983.6|0
1620328500000|2021-05-06 19:15:00|9000.5|8988.5|8998.5|8986.5|9000.8|8988.8|8996.1|8984.1|0
1620328800000|2021-05-06 19:20:00|8998.4|8986.4|9000.5|8988.5|9000.6|8988.6|8998|8986|0
1620329100000|2021-05-06 19:25:00|9000.4|8988.4|9005.3|8993.3|9007.7|8995.7|8998.4|8986.4|0
1620329400000|2021-05-06 19:30:00|9005.4|8993.4|9005.6|8993.6|9010|8998|9003.1|8991.1|0
1620329700000|2021-05-06 19:35:00|9005.7|8993.7|9012.8|9000.8|9012.9|9000.9|9005.5|8993.5|0
1620330000000|2021-05-06 19:40:00|9012.9|9000.9|9015.3|9003.3|9015.8|9003.8|9012.8|9000.8|0
1620330300000|2021-05-06 19:45:00|9017.3|9005.3|9021.9|9009.9|9022|9010|9016.9|9004.9|0
1620330600000|2021-05-06 19:50:00|9022.3|9010.3|9022.5|9010.5|9029.6|9017.6|9019.9|9007.9|0
1620330900000|2021-05-06 19:55:00|9022.7|9010.7|9027.9|9015.9|9029.3|9017.3|9019.8|9007.8|0
1620331200000|2021-05-06 20:00:00|9028|9016|9025.7|9013.7|9028|9016|9021|9009|0
1620331500000|2021-05-06 20:05:00|9025.6|9013.6|9023.6|9011.6|9026.6|9014.6|9023.2|9011.2|0
1620331800000|2021-05-06 20:10:00|9023.7|9011.7|9024.5|9012.5|9025.2|9013.2|9022|9010|0
1620332100000|2021-05-06 20:15:00|9024.7|9012.7|9024.5|9012.5|9024.9|9012.9|9023.9|9011.9|0
1620332400000|2021-05-06 20:20:00|9023.7|9011.7|9023.8|9011.8|9024.5|9012.5|9023.7|9011.7|0
1620332700000|2021-05-06 20:25:00|9023.6|9011.6|9022.3|9010.3|9023.6|9011.6|9022.3|9010.3|0
1620333000000|2021-05-06 20:30:00|9022.2|9010.2|9021.5|9009.5|9022.9|9010.9|9021|9009|0
1620333300000|2021-05-06 20:35:00|9022|9010|9023.8|9011.8|9024.4|9012.4|9021|9009|0
1620333600000|2021-05-06 20:40:00|9024.4|9012.4|9024.4|9012.4|9025.3|9013.3|9023.3|9011.3|0
1620333900000|2021-05-06 20:45:00|9023.8|9011.8|9024.9|9012.9|9025.3|9013.3|9023.8|9011.8|0
1620334200000|2021-05-06 20:50:00|9024.8|9012.8|9028.2|9016.2|9028.2|9016.2|9023.8|9011.8|0
1620334500000|2021-05-06 20:55:00|9027.7|9015.7|9027.1|9015.1|9028.7|9016.7|9026.2|9014.2|0
1620334800000|2021-05-06 21:00:00|9026.9|9014.9|9026|9014|9026.9|9014.9|9025.4|9013.4|0
1620335100000|2021-05-06 21:05:00|9025.2|9013.2|9025.2|9013.2|9025.2|9013.2|9024.6|9012.6|0
1620335400000|2021-05-06 21:10:00|9025|9013|9024.4|9012.4|9025.4|9013.4|9024.2|9012.2|0
1620335700000|2021-05-06 21:15:00|9024.6|9012.6|9024|9012|9024.6|9012.6|9023.4|9011.4|0
1620336000000|2021-05-06 21:20:00|9024.4|9012.4|9024.2|9012.2|9024.6|9012.6|9023.8|9011.8|0
1620336300000|2021-05-06 21:25:00|9024.4|9012.4|9024.2|9012.2|9024.4|9012.4|9024.2|9012.2|0
1620336600000|2021-05-06 21:30:00|9024.7|9012.7|9024.8|9012.8|9024.8|9012.8|9024.5|9012.5|0
1620336900000|2021-05-06 21:35:00|9025.2|9013.2|9025.6|9013.6|9025.6|9013.6|9025|9013|0
1620337200000|2021-05-06 21:40:00|9025.4|9013.4|9025|9013|9025.4|9013.4|9024.6|9012.6|0
1620337500000|2021-05-06 21:45:00|9024.8|9012.8|9025.2|9013.2|9025.2|9013.2|9024.8|9012.8|0
1620337800000|2021-05-06 21:50:00|9025.4|9013.4|9025.4|9013.4|9025.6|9013.6|9025|9013|0
1620338100000|2021-05-06 21:55:00|9025.2|9013.2|9026|9014|9026.4|9014.4|9025.2|9013.2|0
1620338400000|2021-05-06 22:00:00|9026.2|9014.2|9032.8|9020.8|9036.9|9024.9|9026.2|9014.2|0
1620338700000|2021-05-06 22:05:00|9032.9|9020.9|9029.8|9017.8|9033.3|9021.3|9029.8|9017.8|0
1620339000000|2021-05-06 22:10:00|9030.2|9018.2|9029.8|9017.8|9030.2|9018.2|9029.3|9017.3|0
1620339300000|2021-05-06 22:15:00|9030.2|9018.2|9031.4|9019.4|9031.4|9019.4|9028.5|9016.5|0
1620339600000|2021-05-06 22:20:00|9031.3|9019.3|9029.9|9017.9|9031.3|9019.3|9029.4|9017.4|0
1620339900000|2021-05-06 22:25:00|9030|9018|9029.5|9017.5|9030|9018|9029.3|9017.3|0
1620340200000|2021-05-06 22:30:00|9029.6|9017.6|9028.6|9016.6|9030|9018|9028.6|9016.6|0
1620340500000|2021-05-06 22:35:00|9028.2|9016.2|9028.6|9016.6|9028.6|9016.6|9028.2|9016.2|0
1620340800000|2021-05-06 22:40:00|9028.4|9016.4|9028.6|9016.6|9029.1|9017.1|9028.2|9016.2|0
1620341100000|2021-05-06 22:45:00|9028.2|9016.2|9028.2|9016.2|9028.2|9016.2|9028.2|9016.2|0
1620341400000|2021-05-06 22:50:00|9028.1|9016.1|9028.2|9016.2|9028.6|9016.6|9027.5|9015.5|0
1620341700000|2021-05-06 22:55:00|9028.6|9016.6|9028.2|9016.2|9028.6|9016.6|9027.7|9015.7|0
1620342000000|2021-05-06 23:00:00|9028.6|9016.6|9030|9018|9030|9018|9028.2|9016.2|0
1620342300000|2021-05-06 23:05:00|9030.4|9018.4|9027.2|9015.2|9030.4|9018.4|9027.2|9015.2|0
1620342600000|2021-05-06 23:10:00|9027.1|9015.1|9027|9015|9027.1|9015.1|9026.3|9014.3|0
1620342900000|2021-05-06 23:15:00|9027.4|9015.4|9027.4|9015.4|9028.5|9016.5|9027.4|9015.4|0
1620343200000|2021-05-06 23:20:00|9027|9015|9026.8|9014.8|9027.4|9015.4|9025.6|9013.6|0
1620343500000|2021-05-06 23:25:00|9027|9015|9026.1|9014.1|9027.4|9015.4|9026.1|9014.1|0
1620343800000|2021-05-06 23:30:00|9026|9014|9026.5|9014.5|9026.5|9014.5|9025.2|9013.2|0
1620344100000|2021-05-06 23:35:00|9026.1|9014.1|9026.6|9014.6|9027.1|9015.1|9026.1|9014.1|0
1620344400000|2021-05-06 23:40:00|9026.7|9014.7|9026.2|9014.2|9027.1|9015.1|9025.7|9013.7|0
1620344700000|2021-05-06 23:45:00|9026.1|9014.1|9026.2|9014.2|9026.6|9014.6|9025.3|9013.3|0
1620345000000|2021-05-06 23:50:00|9026.1|9014.1|9027.1|9015.1|9027.5|9015.5|9025.3|9013.3|0
1620345300000|2021-05-06 23:55:00|9027.5|9015.5|9027.5|9015.5|9028.2|9016.2|9027.1|9015.1|0
1620345600000|2021-05-07 00:00:00|9027.1|9015.1|9023.7|9011.7|9027.5|9015.5|9023.3|9011.3|0
1620345900000|2021-05-07 00:05:00|9023.3|9011.3|9024.8|9012.8|9025.3|9013.3|9022.8|9010.8|0
1620346200000|2021-05-07 00:10:00|9024.2|9012.2|9025.7|9013.7|9025.7|9013.7|9022.8|9010.8|0
1620346500000|2021-05-07 00:15:00|9023.7|9011.7|9014.7|9002.7|9023.7|9011.7|9014.7|9002.7|0
1620346800000|2021-05-07 00:20:00|9014.6|9002.6|9019|9007|9019|9007|9014.6|9002.6|0
1620347100000|2021-05-07 00:25:00|9019.8|9007.8|9025.5|9013.5|9025.6|9013.6|9019.8|9007.8|0
1620347400000|2021-05-07 00:30:00|9025.6|9013.6|9027.8|9015.8|9030|9018|9025.5|9013.5|0
1620347700000|2021-05-07 00:35:00|9027|9015|9025.7|9013.7|9027.8|9015.8|9025.7|9013.7|0
1620348000000|2021-05-07 00:40:00|9026.1|9014.1|9025.7|9013.7|9027.8|9015.8|9025.6|9013.6|0
1620348300000|2021-05-07 00:45:00|9025.9|9013.9|9030.1|9018.1|9032.2|9020.2|9025.9|9013.9|0
1620348600000|2021-05-07 00:50:00|9030|9018|9032.1|9020.1|9032.2|9020.2|9030|9018|0
1620348900000|2021-05-07 00:55:00|9031.7|9019.7|9034.3|9022.3|9034.3|9022.3|9031|9019|0
1620349200000|2021-05-07 01:00:00|9034.4|9022.4|9036.6|9024.6|9038.8|9026.8|9032.1|9020.1|0
1620349500000|2021-05-07 01:05:00|9037.4|9025.4|9038.7|9026.7|9041.1|9029.1|9037.4|9025.4|0
1620349800000|2021-05-07 01:10:00|9039.5|9027.5|9041|9029|9041|9029|9038.7|9026.7|0
1620350100000|2021-05-07 01:15:00|9041.1|9029.1|9041.1|9029.1|9043.3|9031.3|9041|9029|0
1620350400000|2021-05-07 01:20:00|9038.9|9026.9|9041.1|9029.1|9041.1|9029.1|9038.9|9026.9|0
1620350700000|2021-05-07 01:25:00|9043.2|9031.2|9042.1|9030.1|9043.2|9031.2|9041|9029|0
1620351000000|2021-05-07 01:30:00|9042|9030|9039.4|9027.4|9042.1|9030.1|9039.4|9027.4|0
1620351300000|2021-05-07 01:35:00|9039.5|9027.5|9039.4|9027.4|9041.7|9029.7|9039.4|9027.4|0
1620351600000|2021-05-07 01:40:00|9039.5|9027.5|9041.8|9029.8|9043.9|9031.9|9039.5|9027.5|0
1620351900000|2021-05-07 01:45:00|9042.2|9030.2|9041.8|9029.8|9044|9032|9041.8|9029.8|0
1620352200000|2021-05-07 01:50:00|9042.2|9030.2|9041.3|9029.3|9044|9032|9041.3|9029.3|0
1620352500000|2021-05-07 01:55:00|9041.4|9029.4|9041.4|9029.4|9041.4|9029.4|9041.3|9029.3|0
1620352800000|2021-05-07 02:00:00|9041.3|9029.3|9045.8|9033.8|9046|9034|9041.3|9029.3|0
1620353100000|2021-05-07 02:05:00|9045|9033|9043.6|9031.6|9045|9033|9041.4|9029.4|0
1620353400000|2021-05-07 02:10:00|9043.5|9031.5|9041.3|9029.3|9043.6|9031.6|9041.3|9029.3|0
1620353700000|2021-05-07 02:15:00|9041.2|9029.2|9039.2|9027.2|9041.3|9029.3|9039|9027|0
1620354000000|2021-05-07 02:20:00|9039.1|9027.1|9043.4|9031.4|9043.5|9031.5|9039.1|9027.1|0
1620354300000|2021-05-07 02:25:00|9043.3|9031.3|9043.4|9031.4|9043.4|9031.4|9043.3|9031.3|0
1620354600000|2021-05-07 02:30:00|9042.6|9030.6|9043.4|9031.4|9043.4|9031.4|9041.2|9029.2|0
1620354900000|2021-05-07 02:35:00|9043.5|9031.5|9043.4|9031.4|9043.5|9031.5|9043.4|9031.4|0
1620355200000|2021-05-07 02:40:00|9043.5|9031.5|9041.3|9029.3|9043.5|9031.5|9041.2|9029.2|0
1620355500000|2021-05-07 02:45:00|9041.2|9029.2|9039|9027|9043.4|9031.4|9039|9027|0
1620355800000|2021-05-07 02:50:00|9038.9|9026.9|9039|9027|9039|9027|9036.7|9024.7|0
1620356100000|2021-05-07 02:55:00|9039.8|9027.8|9039.1|9027.1|9041.2|9029.2|9036.9|9024.9|0
1620356400000|2021-05-07 03:00:00|9039.2|9027.2|9039|9027|9041.2|9029.2|9039|9027|0
1620356700000|2021-05-07 03:05:00|9038.9|9026.9|9039|9027|9041.2|9029.2|9036.9|9024.9|0
1620357000000|2021-05-07 03:10:00|9039.8|9027.8|9036.8|9024.8|9041.2|9029.2|9036.8|9024.8|0
1620357300000|2021-05-07 03:15:00|9036.9|9024.9|9038.9|9026.9|9038.9|9026.9|9036.7|9024.7|0
1620357600000|2021-05-07 03:20:00|9039.7|9027.7|9038.9|9026.9|9041|9029|9038.9|9026.9|0
1620357900000|2021-05-07 03:25:00|9039|9027|9038.9|9026.9|9039|9027|9036.7|9024.7|0
1620358200000|2021-05-07 03:30:00|9039|9027|9038.9|9026.9|9039|9027|9036.8|9024.8|0
1620358500000|2021-05-07 03:35:00|9038.1|9026.1|9036.8|9024.8|9038.9|9026.9|9036.7|9024.7|0
1620358800000|2021-05-07 03:40:00|9037.6|9025.6|9038.9|9026.9|9038.9|9026.9|9036.7|9024.7|0
1620359100000|2021-05-07 03:45:00|9038.8|9026.8|9038.8|9026.8|9038.9|9026.9|9036.6|9024.6|0
1620359400000|2021-05-07 03:50:00|9038.9|9026.9|9038.8|9026.8|9038.9|9026.9|9038.8|9026.8|0
1620359700000|2021-05-07 03:55:00|9038|9026|9038.8|9026.8|9038.9|9026.9|9036.7|9024.7|0
1620360000000|2021-05-07 04:00:00|9038|9026|9038.8|9026.8|9038.8|9026.8|9036.6|9024.6|0
1620360300000|2021-05-07 04:05:00|9036.7|9024.7|9036.4|9024.4|9036.7|9024.7|9036.4|9024.4|0
1620360600000|2021-05-07 04:10:00|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|9036.5|9024.5|0
1620360900000|2021-05-07 04:15:00|9037.3|9025.3|9036.5|9024.5|9038.6|9026.6|9036.5|9024.5|0
1620361200000|2021-05-07 04:20:00|9036.9|9024.9|9036.5|9024.5|9038.6|9026.6|9036.5|9024.5|0
1620361500000|2021-05-07 04:25:00|9037.3|9025.3|9038.7|9026.7|9038.7|9026.7|9037.3|9025.3|0
1620361800000|2021-05-07 04:30:00|9039.5|9027.5|9040.9|9028.9|9040.9|9028.9|9038.7|9026.7|0
1620362100000|2021-05-07 04:35:00|9040.8|9028.8|9040.9|9028.9|9040.9|9028.9|9038.7|9026.7|0
1620362400000|2021-05-07 04:40:00|9040.8|9028.8|9040.8|9028.8|9040.8|9028.8|9038.6|9026.6|0
1620363000000|2021-05-07 04:50:00|9040|9028|9040.9|9028.9|9040.9|9028.9|9038.7|9026.7|0
1620363300000|2021-05-07 04:55:00|9040.8|9028.8|9043|9031|9043|9031|9040.8|9028.8|0
1620363600000|2021-05-07 05:00:00|9042.9|9030.9|9038.6|9026.6|9043|9031|9038.6|9026.6|0
1620363900000|2021-05-07 05:05:00|9038.5|9026.5|9040.5|9028.5|9042.8|9030.8|9038.5|9026.5|0
1620364200000|2021-05-07 05:10:00|9040.4|9028.4|9040.4|9028.4|9042.6|9030.6|9040.3|9028.3|0
1620364500000|2021-05-07 05:15:00|9040.3|9028.3|9044.8|9032.8|9044.8|9032.8|9040.3|9028.3|0
1620364800000|2021-05-07 05:20:00|9044|9032|9040.6|9028.6|9044.9|9032.9|9040.6|9028.6|0
1620365100000|2021-05-07 05:25:00|9039.8|9027.8|9040.6|9028.6|9040.6|9028.6|9038.4|9026.4|0
1620365400000|2021-05-07 05:30:00|9040.5|9028.5|9042.6|9030.6|9044.8|9032.8|9038.3|9026.3|0
1620365700000|2021-05-07 05:35:00|9041.8|9029.8|9040.5|9028.5|9042.6|9030.6|9040.4|9028.4|0
1620366000000|2021-05-07 05:40:00|9039.7|9027.7|9038.4|9026.4|9040.5|9028.5|9038.4|9026.4|0
1620366600000|2021-05-07 05:50:00|9039.1|9027.1|9040.5|9028.5|9040.6|9028.6|9038.3|9026.3|0
1620366900000|2021-05-07 05:55:00|9040.6|9028.6|9040.6|9028.6|9042.7|9030.7|9039.5|9027.5|0
1620367200000|2021-05-07 06:00:00|9040.4|9028.4|9028.9|9023.9|9042.4|9030.4|9027.9|9022.9|70
1620367500000|2021-05-07 06:05:00|9029.4|9024.4|9030.4|9025.4|9033.9|9028.9|9026.9|9021.9|45
1620367800000|2021-05-07 06:10:00|9030.9|9025.9|9030.4|9025.4|9031.9|9026.9|9027.9|9022.9|25
1620368100000|2021-05-07 06:15:00|9030.9|9025.9|9029.9|9024.9|9032.9|9027.9|9028.9|9023.9|4
1620368400000|2021-05-07 06:20:00|9029.4|9024.4|9030.9|9025.9|9033.9|9028.9|9028.4|9023.4|15
1620368700000|2021-05-07 06:25:00|9030.4|9025.4|9029.9|9024.9|9032.9|9027.9|9027.9|9022.9|1
1620369000000|2021-05-07 06:30:00|9030.4|9025.4|9034.4|9029.4|9036.4|9031.4|9030.4|9025.4|5
1620369300000|2021-05-07 06:35:00|9033.9|9028.9|9032.4|9027.4|9034.4|9029.4|9031.4|9026.4|5
1620369600000|2021-05-07 06:40:00|9031.9|9026.9|9034.4|9029.4|9034.9|9029.9|9030.9|9025.9|3
1620369900000|2021-05-07 06:45:00|9033.9|9028.9|9035.9|9030.9|9037.4|9032.4|9033.4|9028.4|11
1620370200000|2021-05-07 06:50:00|9036.4|9031.4|9034.9|9029.9|9036.9|9031.9|9032.9|9027.9|11
1620370500000|2021-05-07 06:55:00|9035.4|9030.4|9043.9|9038.9|9046.4|9041.4|9033.9|9028.9|103
1620370800000|2021-05-07 07:00:00|9044.9|9039.9|9040.4|9035.4|9046.4|9041.4|9026.9|9021.9|568
1620371100000|2021-05-07 07:05:00|9041.4|9036.4|9040.4|9035.4|9044.9|9039.9|9033.4|9028.4|286
1620371400000|2021-05-07 07:10:00|9040.9|9035.9|9037.4|9032.4|9044.4|9039.4|9032.4|9027.4|259
1620371700000|2021-05-07 07:15:00|9036.9|9031.9|9026.4|9021.4|9038.9|9033.9|9022.4|9017.4|169
1620372000000|2021-05-07 07:20:00|9025.9|9020.9|9023.4|9018.4|9027.4|9022.4|9016.4|9011.4|151
1620372300000|2021-05-07 07:25:00|9023.9|9018.9|9019.9|9014.9|9028.4|9023.4|9017.9|9012.9|94
1620372600000|2021-05-07 07:30:00|9020.4|9015.4|9040.4|9035.4|9040.4|9035.4|9016.4|9011.4|100
1620372900000|2021-05-07 07:35:00|9039.9|9034.9|9042.4|9037.4|9043.4|9038.4|9033.9|9028.9|244
1620373200000|2021-05-07 07:40:00|9043.7|9038.7|9033.7|9028.7|9044.7|9039.7|9032.7|9027.7|51
1620373500000|2021-05-07 07:45:00|9034.2|9029.2|9023.7|9018.7|9034.7|9029.7|9022.2|9017.2|75
1620373800000|2021-05-07 07:50:00|9024.2|9019.2|9034.7|9029.7|9035.7|9030.7|9022.2|9017.2|81
1620374100000|2021-05-07 07:55:00|9035.2|9030.2|9030.7|9025.7|9036.2|9031.2|9028.7|9023.7|89
1620374400000|2021-05-07 08:00:00|9031.2|9026.2|9023.2|9018.2|9031.7|9026.7|9017.7|9012.7|68
1620374700000|2021-05-07 08:05:00|9023.7|9018.7|9028.7|9023.7|9033.2|9028.2|9023.2|9018.2|59
1620375000000|2021-05-07 08:10:00|9028.2|9023.2|9020.2|9015.2|9028.7|9023.7|9018.2|9013.2|29
1620375300000|2021-05-07 08:15:00|9020.7|9015.7|9012.7|9007.7|9021.7|9016.7|9012.7|9007.7|90
1620375600000|2021-05-07 08:20:00|9013.2|9008.2|9018.7|9013.7|9021.2|9016.2|9009.2|9004.2|75
1620375900000|2021-05-07 08:25:00|9019.2|9014.2|9022.7|9017.7|9022.7|9017.7|9013.7|9008.7|45
1620376200000|2021-05-07 08:30:00|9023.2|9018.2|9019.7|9014.7|9029.2|9024.2|9019.7|9014.7|59
1620376500000|2021-05-07 08:35:00|9020.2|9015.2|9021.2|9016.2|9021.2|9016.2|9018.2|9013.2|40
1620376800000|2021-05-07 08:40:00|9020.7|9015.7|9030.7|9025.7|9030.7|9025.7|9018.7|9013.7|34
1620377100000|2021-05-07 08:45:00|9031.2|9026.2|9032.7|9027.7|9033.2|9028.2|9023.2|9018.2|67
1620377400000|2021-05-07 08:50:00|9033.2|9028.2|9028.7|9023.7|9033.2|9028.2|9026.7|9021.7|25
1620377700000|2021-05-07 08:55:00|9028.2|9023.2|9021.7|9016.7|9028.7|9023.7|9020.2|9015.2|50
1620378000000|2021-05-07 09:00:00|9022.2|9017.2|9018.2|9013.2|9025.2|9020.2|9018.2|9013.2|88
1620378300000|2021-05-07 09:05:00|9018.7|9013.7|9028.2|9023.2|9028.7|9023.7|9016.7|9011.7|63
1620378600000|2021-05-07 09:10:00|9028.7|9023.7|9029.7|9024.7|9030.7|9025.7|9026.7|9021.7|49
1620378900000|2021-05-07 09:15:00|9029.2|9024.2|9027.7|9022.7|9029.7|9024.7|9024.7|9019.7|24
1620379200000|2021-05-07 09:20:00|9027.2|9022.2|9023.7|9018.7|9030.2|9025.2|9023.7|9018.7|48
1620379500000|2021-05-07 09:25:00|9022.7|9017.7|9019.7|9014.7|9027.7|9022.7|9018.2|9013.2|107
1620379800000|2021-05-07 09:30:00|9020.2|9015.2|9025.7|9020.7|9028.7|9023.7|9020.2|9015.2|114
1620380100000|2021-05-07 09:35:00|9025.2|9020.2|9030.7|9025.7|9032.7|9027.7|9022.7|9017.7|41
1620380400000|2021-05-07 09:40:00|9031.2|9026.2|9031.7|9026.7|9036.7|9031.7|9029.2|9024.2|55
1620380700000|2021-05-07 09:45:00|9032.2|9027.2|9031.7|9026.7|9035.7|9030.7|9028.2|9023.2|21
1620381000000|2021-05-07 09:50:00|9032.2|9027.2|9030.2|9025.2|9032.7|9027.7|9026.7|9021.7|47
1620381300000|2021-05-07 09:55:00|9030.7|9025.7|9035.7|9030.7|9037.7|9032.7|9028.7|9023.7|50
1620381600000|2021-05-07 10:00:00|9036.2|9031.2|9037.7|9032.7|9043.2|9038.2|9030.7|9025.7|69
1620381900000|2021-05-07 10:05:00|9038.2|9033.2|9040.2|9035.2|9041.2|9036.2|9034.7|9029.7|20
1620382200000|2021-05-07 10:10:00|9039.7|9034.7|9037.7|9032.7|9040.2|9035.2|9034.7|9029.7|58
1620382500000|2021-05-07 10:15:00|9037.2|9032.2|9033.7|9028.7|9037.7|9032.7|9033.7|9028.7|65
1620382800000|2021-05-07 10:20:00|9034.2|9029.2|9038.7|9033.7|9039.2|9034.2|9034.2|9029.2|20
1620383100000|2021-05-07 10:25:00|9038.2|9033.2|9037.2|9032.2|9040.7|9035.7|9036.2|9031.2|42
1620383400000|2021-05-07 10:30:00|9037.7|9032.7|9039.7|9034.7|9040.2|9035.2|9036.2|9031.2|23
1620383700000|2021-05-07 10:35:00|9039.2|9034.2|9044.2|9039.2|9046.7|9041.7|9038.7|9033.7|46
1620384000000|2021-05-07 10:40:00|9044.7|9039.7|9044.2|9039.2|9048.7|9043.7|9043.7|9038.7|29
1620384300000|2021-05-07 10:45:00|9044.7|9039.7|9039.7|9034.7|9045.2|9040.2|9039.2|9034.2|30
1620384600000|2021-05-07 10:50:00|9039.2|9034.2|9045.2|9040.2|9046.2|9041.2|9038.2|9033.2|30
1620384900000|2021-05-07 10:55:00|9044.7|9039.7|9049.7|9044.7|9050.2|9045.2|9042.2|9037.2|63
1620385200000|2021-05-07 11:00:00|9049.2|9044.2|9052.7|9047.7|9055.7|9050.7|9048.2|9043.2|77
1620385500000|2021-05-07 11:05:00|9053.2|9048.2|9053.7|9048.7|9054.7|9049.7|9050.2|9045.2|29
1620385800000|2021-05-07 11:10:00|9054.2|9049.2|9043.7|9038.7|9054.7|9049.7|9043.7|9038.7|51
1620386100000|2021-05-07 11:15:00|9043.2|9038.2|9045.2|9040.2|9046.7|9041.7|9041.7|9036.7|21
1620386400000|2021-05-07 11:20:00|9044.7|9039.7|9045.7|9040.7|9047.7|9042.7|9043.2|9038.2|21
1620386700000|2021-05-07 11:25:00|9046.2|9041.2|9042.2|9037.2|9046.7|9041.7|9041.7|9036.7|12
1620387000000|2021-05-07 11:30:00|9042.7|9037.7|9041.7|9036.7|9043.2|9038.2|9039.7|9034.7|28
1620387300000|2021-05-07 11:35:00|9042.2|9037.2|9037.7|9032.7|9042.7|9037.7|9035.7|9030.7|64
1620387600000|2021-05-07 11:40:00|9036.2|9031.2|9035.7|9030.7|9036.7|9031.7|9033.7|9028.7|419
1620387900000|2021-05-07 11:45:00|9037.2|9032.2|9039.7|9034.7|9040.7|9035.7|9035.7|9030.7|25
1620388200000|2021-05-07 11:50:00|9039.2|9034.2|9033.7|9028.7|9039.2|9034.2|9033.7|9028.7|37
1620388500000|2021-05-07 11:55:00|9034.2|9029.2|9036.2|9031.2|9037.2|9032.2|9032.7|9027.7|25
1620388800000|2021-05-07 12:00:00|9036.7|9031.7|9040.2|9035.2|9041.2|9036.2|9036.2|9031.2|24
1620389100000|2021-05-07 12:05:00|9039.7|9034.7|9035.7|9030.7|9039.7|9034.7|9033.2|9028.2|17
1620389400000|2021-05-07 12:10:00|9035.2|9030.2|9036.2|9031.2|9038.2|9033.2|9034.2|9029.2|48
1620389700000|2021-05-07 12:15:00|9035.7|9030.7|9027.2|9022.2|9036.2|9031.2|9026.7|9021.7|38
1620390000000|2021-05-07 12:20:00|9027.7|9022.7|9028.7|9023.7|9028.7|9023.7|9025.7|9020.7|66
1620390300000|2021-05-07 12:25:00|9028.2|9023.2|9034.7|9029.7|9036.2|9031.2|9027.7|9022.7|68
1620390600000|2021-05-07 12:30:00|9034.2|9029.2|8990.2|8985.2|9034.2|9029.2|8984.2|8979.2|429
1620390900000|2021-05-07 12:35:00|8989.7|8984.7|9005.7|9000.7|9025.7|9020.7|8988.2|8983.2|258
1620391200000|2021-05-07 12:40:00|9006.2|9001.2|8999.7|8994.7|9007.2|9002.2|8988.2|8983.2|297
1620391500000|2021-05-07 12:45:00|8999.2|8994.2|9005.2|9000.2|9006.7|9001.7|8994.2|8989.2|91
1620391800000|2021-05-07 12:50:00|9005.7|9000.7|9004.2|8999.2|9007.2|9002.2|8999.2|8994.2|61
1620392100000|2021-05-07 12:55:00|9003.7|8998.7|9007.2|9002.2|9008.7|9003.7|9001.7|8996.7|76
1620392400000|2021-05-07 13:00:00|9007.7|9002.7|9005.2|9000.2|9010.7|9005.7|9004.2|8999.2|76
1620392700000|2021-05-07 13:05:00|9005.7|9000.7|9004.2|8999.2|9009.2|9004.2|9000.2|8995.2|134
1620393000000|2021-05-07 13:10:00|9005.2|9000.2|9015.2|9010.2|9016.7|9011.7|9005.2|9000.2|78
1620393300000|2021-05-07 13:15:00|9014.7|9009.7|9017.2|9012.2|9018.2|9013.2|9012.2|9007.2|61
1620393600000|2021-05-07 13:20:00|9017.7|9012.7|9017.2|9012.2|9020.2|9015.2|9013.2|9008.2|70
1620393900000|2021-05-07 13:25:00|9016.7|9011.7|9011.2|9006.2|9019.2|9014.2|9011.2|9006.2|95
1620394200000|2021-05-07 13:30:00|9010.7|9005.7|9013.7|9008.7|9013.7|9008.7|9000.2|8995.2|198
1620394500000|2021-05-07 13:35:00|9013.2|9008.2|9034.7|9029.7|9035.2|9030.2|9013.2|9008.2|221
1620394800000|2021-05-07 13:40:00|9034.2|9029.2|9039.2|9034.2|9042.7|9037.7|9034.2|9029.2|93
1620395100000|2021-05-07 13:45:00|9039.7|9034.7|9050.2|9045.2|9050.7|9045.7|9037.7|9032.7|216
1620395400000|2021-05-07 13:50:00|9050.7|9045.7|9055.2|9050.2|9056.7|9051.7|9047.7|9042.7|181
1620395700000|2021-05-07 13:55:00|9055.7|9050.7|9055.7|9050.7|9056.2|9051.2|9048.2|9043.2|63
1620396000000|2021-05-07 14:00:00|9056.2|9051.2|9056.7|9051.7|9063.2|9058.2|9053.2|9048.2|129
1620396300000|2021-05-07 14:05:00|9057.2|9052.2|9060.7|9055.7|9062.2|9057.2|9055.2|9050.2|59
1620396600000|2021-05-07 14:10:00|9062.3|9057.3|9063.3|9058.3|9066.3|9061.3|9057.3|9052.3|97
1620396900000|2021-05-07 14:15:00|9063.8|9058.8|9053.3|9048.3|9064.8|9059.8|9051.8|9046.8|168
1620397200000|2021-05-07 14:20:00|9053.8|9048.8|9051.8|9046.8|9057.3|9052.3|9049.8|9044.8|109
1620397500000|2021-05-07 14:25:00|9052.3|9047.3|9051.8|9046.8|9056.8|9051.8|9047.3|9042.3|70
1620397800000|2021-05-07 14:30:00|9052.3|9047.3|9054.3|9049.3|9057.3|9052.3|9049.8|9044.8|48
1620398100000|2021-05-07 14:35:00|9053.8|9048.8|9056.8|9051.8|9057.8|9052.8|9048.8|9043.8|51
1620398400000|2021-05-07 14:40:00|9057.3|9052.3|9063.3|9058.3|9063.3|9058.3|9057.3|9052.3|49
1620398700000|2021-05-07 14:45:00|9062.8|9057.8|9064.3|9059.3|9064.3|9059.3|9054.8|9049.8|82
1620399000000|2021-05-07 14:50:00|9063.8|9058.8|9067.3|9062.3|9068.8|9063.8|9063.8|9058.8|77
1620399300000|2021-05-07 14:55:00|9067.8|9062.8|9062.3|9057.3|9069.3|9064.3|9058.3|9053.3|71
1620399600000|2021-05-07 15:00:00|9061.8|9056.8|9055.8|9050.8|9061.8|9056.8|9051.8|9046.8|87
1620399900000|2021-05-07 15:05:00|9055.3|9050.3|9052.3|9047.3|9057.3|9052.3|9051.3|9046.3|109
1620400200000|2021-05-07 15:10:00|9052.8|9047.8|9055.8|9050.8|9056.3|9051.3|9049.8|9044.8|66
1620400500000|2021-05-07 15:15:00|9055.3|9050.3|9046.8|9041.8|9056.8|9051.8|9046.8|9041.8|77
1620400800000|2021-05-07 15:20:00|9046.3|9041.3|9047.8|9042.8|9049.8|9044.8|9043.3|9038.3|136
1620401100000|2021-05-07 15:25:00|9047.3|9042.3|9052.8|9047.8|9054.3|9049.3|9047.3|9042.3|225
1620401400000|2021-05-07 15:30:00|9053.8|9046.8|9065.8|9058.8|9069.8|9063.8|9053.8|9046.8|432
1620401700000|2021-05-07 15:35:00|9064.8|9057.8|9062.8|9055.8|9065.8|9058.8|9059.8|9053.8|215
1620402000000|2021-05-07 15:40:00|9063.8|9056.8|9067.8|9060.8|9068.8|9062.8|9062.8|9055.8|30
1620402300000|2021-05-07 15:45:00|9066.8|9059.8|9062.8|9056.8|9067.8|9060.8|9062.8|9056.8|28
1620402600000|2021-05-07 15:50:00|9063.8|9057.8|9062.8|9055.8|9063.8|9057.8|9061.8|9054.8|25
1620402900000|2021-05-07 15:55:00|9061.8|9054.8|9064.8|9058.8|9064.8|9058.8|9060.8|9053.8|14
1620403200000|2021-05-07 16:00:00|9065.8|9057.8|9067.8|9060.8|9067.8|9060.8|9064.8|9057.8|33
1620403500000|2021-05-07 16:05:00|9068.8|9061.8|9071.8|9064.8|9072.8|9065.8|9066.8|9060.8|79
1620403800000|2021-05-07 16:10:00|9072.8|9065.8|9067.8|9060.8|9072.8|9065.8|9067.8|9060.8|8
1620404100000|2021-05-07 16:15:00|9068.8|9061.8|9068.8|9061.8|9068.8|9061.8|9068.8|9061.8|6
1620404400000|2021-05-07 16:20:00|9069.8|9062.8|9070.8|9063.8|9071.8|9065.8|9069.8|9062.8|6
1620404700000|2021-05-07 16:25:00|9069.8|9062.8|9070.8|9063.8|9071.8|9064.8|9068.8|9062.8|2
1620405000000|2021-05-07 16:30:00|9069.8|9062.8|9070.8|9064.8|9071.8|9065.8|9066.8|9060.8|44
1620405300000|2021-05-07 16:35:00|9071.8|9063.8|9069.8|9062.8|9073.8|9066.8|9068.8|9062.8|49
1620405600000|2021-05-07 16:40:00|9068.8|9063.8|9071.8|9064.8|9072.8|9065.8|9068.8|9062.8|5
1620405900000|2021-05-07 16:45:00|9072.8|9065.8|9071.8|9065.8|9072.8|9066.8|9070.8|9064.8|6
1620406200000|2021-05-07 16:50:00|9072.8|9066.8|9072.8|9065.8|9073.8|9066.8|9071.8|9064.8|17
1620406500000|2021-05-07 16:55:00|9071.8|9066.8|9072.8|9064.8|9073.8|9067.8|9071.8|9064.8|8
1620406800000|2021-05-07 17:00:00|9073.8|9065.8|9074.8|9067.8|9074.8|9067.8|9072.8|9065.8|3
1620407100000|2021-05-07 17:05:00|9073.8|9065.8|9072.8|9065.8|9074.8|9066.8|9070.8|9064.8|15
1620407400000|2021-05-07 17:10:00|9073.8|9066.8|9074.8|9067.8|9074.8|9068.8|9073.8|9066.8|0
1620407700000|2021-05-07 17:15:00|9073.8|9066.8|9073.8|9067.8|9073.8|9067.8|9072.8|9065.8|19
1620408000000|2021-05-07 17:20:00|9074.8|9066.8|9075.8|9069.8|9075.8|9069.8|9073.8|9066.8|17
1620408300000|2021-05-07 17:25:00|9074.8|9068.8|9074.8|9068.8|9075.8|9069.8|9074.8|9067.8|7
1620408600000|2021-05-07 17:30:00|9075.8|9069.8|9081.8|9075.8|9081.8|9075.8|9075.8|9069.8|34
1620408900000|2021-05-07 17:35:00|9080.8|9074.8|9081.8|9074.8|9081.8|9075.8|9079.8|9072.8|24
1620409200000|2021-05-07 17:40:00|9080.8|9075.8|9080.8|9073.8|9083.8|9076.8|9080.8|9073.8|15
1620409500000|2021-05-07 17:45:00|9081.8|9074.8|9081.8|9074.8|9082.8|9076.8|9079.8|9072.8|18
1620409800000|2021-05-07 17:50:00|9080.8|9075.8|9081.8|9075.8|9082.8|9075.8|9080.8|9074.8|12
1620410100000|2021-05-07 17:55:00|9082.8|9074.8|9086.2|9074.2|9086.2|9077.8|9081.8|9074.2|18
1620410400000|2021-05-07 18:00:00|9086.1|9074.1|9086|9074|9088.5|9076.5|9081|9069|0
1620410700000|2021-05-07 18:05:00|9086.1|9074.1|9090.7|9078.7|9090.8|9078.8|9086.1|9074.1|0
1620411000000|2021-05-07 18:10:00|9090.8|9078.8|9088.3|9076.3|9090.8|9078.8|9088.3|9076.3|0
1620411300000|2021-05-07 18:15:00|9088.4|9076.4|9090.9|9078.9|9090.9|9078.9|9088.2|9076.2|0
1620411600000|2021-05-07 18:20:00|9090.8|9078.8|9091.2|9079.2|9091.2|9079.2|9090.5|9078.5|0
1620411900000|2021-05-07 18:25:00|9091.1|9079.1|9093.3|9081.3|9093.4|9081.4|9091|9079|0
1620412200000|2021-05-07 18:30:00|9093.2|9081.2|9093|9081|9093.4|9081.4|9091.1|9079.1|0
1620412500000|2021-05-07 18:35:00|9092.9|9080.9|9091.6|9079.6|9093|9081|9088.3|9076.3|0
1620412800000|2021-05-07 18:40:00|9091.5|9079.5|9088.9|9076.9|9091.5|9079.5|9086.5|9074.5|0
1620413100000|2021-05-07 18:45:00|9089|9077|9091.2|9079.2|9091.4|9079.4|9088.8|9076.8|0
1620413400000|2021-05-07 18:50:00|9091.1|9079.1|9091.5|9079.5|9093.8|9081.8|9089.1|9077.1|0
1620413700000|2021-05-07 18:55:00|9091.6|9079.6|9091.8|9079.8|9092|9080|9091.5|9079.5|0
1620414000000|2021-05-07 19:00:00|9091.7|9079.7|9091.9|9079.9|9094.4|9082.4|9089.4|9077.4|0
1620414300000|2021-05-07 19:05:00|9092|9080|9100.5|9088.5|9100.6|9088.6|9091.9|9079.9|0
1620414600000|2021-05-07 19:10:00|9100.6|9088.6|9098.9|9086.9|9100.6|9088.6|9098.2|9086.2|0
1620414900000|2021-05-07 19:15:00|9100.9|9088.9|9098.9|9086.9|9101.3|9089.3|9098.8|9086.8|0
1620415200000|2021-05-07 19:20:00|9099|9087|9099|9087|9101.6|9089.6|9096.8|9084.8|0
1620415500000|2021-05-07 19:25:00|9099.1|9087.1|9098.9|9086.9|9099.1|9087.1|9096.7|9084.7|0
1620415800000|2021-05-07 19:30:00|9099|9087|9098|9086|9101.6|9089.6|9096.7|9084.7|0
1620416100000|2021-05-07 19:35:00|9098.9|9086.9|9096.7|9084.7|9099.2|9087.2|9096.4|9084.4|0
1620416400000|2021-05-07 19:40:00|9096.8|9084.8|9094.3|9082.3|9097.1|9085.1|9092.3|9080.3|0
1620416700000|2021-05-07 19:45:00|9094.2|9082.2|9095.1|9083.1|9096.7|9084.7|9089.9|9077.9|0
1620417000000|2021-05-07 19:50:00|9095.2|9083.2|9092.8|9080.8|9097.2|9085.2|9090.5|9078.5|0
1620417300000|2021-05-07 19:55:00|9092.9|9080.9|9098.1|9086.1|9098.1|9086.1|9088.4|9076.4|0
1620417600000|2021-05-07 20:00:00|9095.8|9083.8|9099.6|9087.6|9101.2|9089.2|9095.5|9083.5|0
1620417900000|2021-05-07 20:05:00|9100.2|9088.2|9105.3|9093.3|9105.3|9093.3|9100.2|9088.2|0
1620418200000|2021-05-07 20:10:00|9104.9|9092.9|9102.1|9090.1|9104.9|9092.9|9101|9089|0
1620418500000|2021-05-07 20:15:00|9101.3|9089.3|9101.2|9089.2|9101.7|9089.7|9100.8|9088.8|0
1620418800000|2021-05-07 20:20:00|9101|9089|9101.2|9089.2|9101.4|9089.4|9100.6|9088.6|0
1620419100000|2021-05-07 20:25:00|9101|9089|9101.1|9089.1|9101.2|9089.2|9100.8|9088.8|0
1620419400000|2021-05-07 20:30:00|9101|9089|9101.3|9089.3|9102.2|9090.2|9100.1|9088.1|0
1620419700000|2021-05-07 20:35:00|9101.2|9089.2|9100|9088|9102.2|9090.2|9098.9|9086.9|0
1620420000000|2021-05-07 20:40:00|9099.5|9087.5|9100|9088|9100.5|9088.5|9099.1|9087.1|0
1620420300000|2021-05-07 20:45:00|9100.5|9088.5|9100.9|9088.9|9101.6|9089.6|9099.5|9087.5|0
1620420600000|2021-05-07 20:50:00|9100.5|9088.5|9100|9088|9101.6|9089.6|9099.5|9087.5|0
1620420900000|2021-05-07 20:55:00|9100.4|9088.4|9098.6|9086.6|9100.9|9088.9|9097.5|9085.5|0
1620597600000|2021-05-09 22:00:00|9101.5|9089.5|9101.7|9089.7|9102.4|9090.4|9099.2|9087.2|0
1620597900000|2021-05-09 22:05:00|9101.9|9089.9|9104.4|9092.4|9105.4|9093.4|9100.6|9088.6|0
1620598200000|2021-05-09 22:10:00|9104.5|9092.5|9100.4|9088.4|9104.9|9092.9|9100.4|9088.4|0
1620598500000|2021-05-09 22:15:00|9100.5|9088.5|9101.1|9089.1|9102|9090|9100|9088|0
1620598800000|2021-05-09 22:20:00|9101.3|9089.3|9101.2|9089.2|9102.1|9090.1|9100.5|9088.5|0
1620599100000|2021-05-09 22:25:00|9101.1|9089.1|9099.1|9087.1|9101.1|9089.1|9097|9085|0
1620599400000|2021-05-09 22:30:00|9099|9087|9101.1|9089.1|9101.5|9089.5|9098.6|9086.6|0
1620599700000|2021-05-09 22:35:00|9101.5|9089.5|9098.6|9086.6|9101.5|9089.5|9098.2|9086.2|0
1620600000000|2021-05-09 22:40:00|9098.8|9086.8|9099.1|9087.1|9100.4|9088.4|9098.6|9086.6|0
1620600300000|2021-05-09 22:45:00|9099.3|9087.3|9099.5|9087.5|9099.5|9087.5|9099.1|9087.1|0
1620600600000|2021-05-09 22:50:00|9099.6|9087.6|9099.5|9087.5|9100|9088|9099.1|9087.1|0
1620600900000|2021-05-09 22:55:00|9099.1|9087.1|9099.5|9087.5|9100|9088|9098.6|9086.6|0
1620601200000|2021-05-09 23:00:00|9099.3|9087.3|9099.1|9087.1|9099.7|9087.7|9098.6|9086.6|0
1620601500000|2021-05-09 23:05:00|9099|9087|9100|9088|9100.4|9088.4|9098.6|9086.6|0
1620601800000|2021-05-09 23:10:00|9099.9|9087.9|9103.8|9091.8|9104.9|9092.9|9099.5|9087.5|0
1620602100000|2021-05-09 23:15:00|9104.5|9092.5|9102.9|9090.9|9104.5|9092.5|9102.9|9090.9|0
1620602400000|2021-05-09 23:20:00|9103.3|9091.3|9103.8|9091.8|9104.9|9092.9|9103.3|9091.3|0
1620602700000|2021-05-09 23:25:00|9103.6|9091.6|9102.9|9090.9|9103.6|9091.6|9102.4|9090.4|0
1620603000000|2021-05-09 23:30:00|9102.7|9090.7|9102.9|9090.9|9103.3|9091.3|9102|9090|0
1620603300000|2021-05-09 23:35:00|9102.7|9090.7|9102|9090|9102.7|9090.7|9102|9090|0
1620603600000|2021-05-09 23:40:00|9102.2|9090.2|9102.9|9090.9|9103.1|9091.1|9102|9090|0
1620603900000|2021-05-09 23:45:00|9102.4|9090.4|9103.3|9091.3|9103.3|9091.3|9102.4|9090.4|0
1620604200000|2021-05-09 23:50:00|9103.4|9091.4|9106.7|9094.7|9107.8|9095.8|9103.4|9091.4|0
1620604500000|2021-05-09 23:55:00|9106.3|9094.3|9105.4|9093.4|9106.7|9094.7|9105.4|9093.4|0
1620604800000|2021-05-10 00:00:00|9105.8|9093.8|9106.7|9094.7|9106.7|9094.7|9102.9|9090.9|0
1620605100000|2021-05-10 00:05:00|9106.8|9094.8|9111.6|9099.6|9112.1|9100.1|9106.3|9094.3|0
1620605400000|2021-05-10 00:10:00|9111.8|9099.8|9114.2|9102.2|9117.2|9105.2|9111.1|9099.1|0
1620605700000|2021-05-10 00:15:00|9114.4|9102.4|9119.4|9107.4|9121.5|9109.5|9113.7|9101.7|0
1620606000000|2021-05-10 00:20:00|9119.5|9107.5|9119.4|9107.4|9121.5|9109.5|9117.2|9105.2|0
1620606300000|2021-05-10 00:25:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1620606600000|2021-05-10 00:30:00|9121.4|9109.4|9121.3|9109.3|9123.5|9111.5|9119.1|9107.1|0
1620606900000|2021-05-10 00:35:00|9121.2|9109.2|9121.2|9109.2|9121.3|9109.3|9119.1|9107.1|0
1620607200000|2021-05-10 00:40:00|9119|9107|9121.3|9109.3|9121.3|9109.3|9119|9107|0
1620607500000|2021-05-10 00:45:00|9121.2|9109.2|9119.1|9107.1|9121.3|9109.3|9119.1|9107.1|0
1620607800000|2021-05-10 00:50:00|9118.7|9106.7|9116.9|9104.9|9119.1|9107.1|9116.9|9104.9|0
1620608100000|2021-05-10 00:55:00|9117.7|9105.7|9119|9107|9121.2|9109.2|9117.7|9105.7|0
1620608400000|2021-05-10 01:00:00|9118.9|9106.9|9119|9107|9119|9107|9116.7|9104.7|0
1620608700000|2021-05-10 01:05:00|9118.9|9106.9|9121.1|9109.1|9121.2|9109.2|9118.9|9106.9|0
1620609000000|2021-05-10 01:10:00|9121.9|9109.9|9123.3|9111.3|9125.4|9113.4|9121.1|9109.1|0
1620609300000|2021-05-10 01:15:00|9124.1|9112.1|9127.5|9115.5|9129.7|9117.7|9123.2|9111.2|0
1620609600000|2021-05-10 01:20:00|9127.6|9115.6|9127.5|9115.5|9129.7|9117.7|9125.4|9113.4|0
1620609900000|2021-05-10 01:25:00|9127.4|9115.4|9127.4|9115.4|9127.5|9115.5|9125.3|9113.3|0
1620610200000|2021-05-10 01:30:00|9115.6|9103.6|9117.3|9105.3|9117.4|9105.4|9113.4|9101.4|0
1620610500000|2021-05-10 01:35:00|9116.9|9104.9|9115.2|9103.2|9117.4|9105.4|9115.1|9103.1|0
1620610800000|2021-05-10 01:40:00|9115.3|9103.3|9119.7|9107.7|9119.7|9107.7|9115.2|9103.2|0
1620611100000|2021-05-10 01:45:00|9131.6|9119.6|9129.3|9117.3|9131.6|9119.6|9129.3|9117.3|0
1620611400000|2021-05-10 01:50:00|9129.4|9117.4|9129.3|9117.3|9130.4|9118.4|9128.2|9116.2|0
1620611700000|2021-05-10 01:55:00|9129.4|9117.4|9127.1|9115.1|9131.5|9119.5|9127.1|9115.1|0
1620612000000|2021-05-10 02:00:00|9127.2|9115.2|9127.1|9115.1|9129.3|9117.3|9127.1|9115.1|0
1620612300000|2021-05-10 02:05:00|9127.2|9115.2|9127.1|9115.1|9127.2|9115.2|9127.1|9115.1|0
1620612600000|2021-05-10 02:10:00|9127.2|9115.2|9124.9|9112.9|9127.2|9115.2|9124.9|9112.9|0
1620612900000|2021-05-10 02:15:00|9125.3|9113.3|9122.8|9110.8|9127.1|9115.1|9122.8|9110.8|0
1620613200000|2021-05-10 02:20:00|9122.7|9110.7|9120.6|9108.6|9122.8|9110.8|9120.6|9108.6|0
1620613500000|2021-05-10 02:25:00|9118.4|9106.4|9120.6|9108.6|9120.7|9108.7|9118.4|9106.4|0
1620613800000|2021-05-10 02:30:00|9119.8|9107.8|9118.5|9106.5|9120.6|9108.6|9118.5|9106.5|0
1620614100000|2021-05-10 02:35:00|9119.3|9107.3|9119.5|9107.5|9120.7|9108.7|9118.5|9106.5|0
1620614400000|2021-05-10 02:40:00|9119.9|9107.9|9118.5|9106.5|9120.7|9108.7|9118.5|9106.5|0
1620614700000|2021-05-10 02:45:00|9118.4|9106.4|9118.3|9106.3|9118.5|9106.5|9116.1|9104.1|0
1620615000000|2021-05-10 02:50:00|9118.4|9106.4|9118.4|9106.4|9118.4|9106.4|9118.3|9106.3|0
1620615300000|2021-05-10 02:55:00|9118.3|9106.3|9118.3|9106.3|9120.5|9108.5|9116.1|9104.1|0
1620615600000|2021-05-10 03:00:00|9118.7|9106.7|9118.3|9106.3|9120.4|9108.4|9118.3|9106.3|0
1620615900000|2021-05-10 03:05:00|9117.9|9105.9|9116|9104|9118.3|9106.3|9113.9|9101.9|0
1620616200000|2021-05-10 03:10:00|9113.9|9101.9|9116|9104|9116|9104|9113.9|9101.9|0
1620616500000|2021-05-10 03:15:00|9115.9|9103.9|9115.9|9103.9|9116|9104|9114.9|9102.9|0
1620616800000|2021-05-10 03:20:00|9115.5|9103.5|9113.6|9101.6|9116|9104|9113.6|9101.6|0
1620617100000|2021-05-10 03:25:00|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|0
1620617400000|2021-05-10 03:30:00|9113.6|9101.6|9113.7|9101.7|9113.7|9101.7|9111.5|9099.5|0
1620617700000|2021-05-10 03:35:00|9112.9|9100.9|9111.4|9099.4|9113.7|9101.7|9111.4|9099.4|0
1620618000000|2021-05-10 03:40:00|9111.5|9099.5|9105.6|9093.6|9111.5|9099.5|9105.6|9093.6|0
1620618600000|2021-05-10 03:50:00|9106.4|9094.4|9105.4|9093.4|9107.8|9095.8|9105.4|9093.4|0
1620618900000|2021-05-10 03:55:00|9106.2|9094.2|9103|9091|9107.5|9095.5|9100.9|9088.9|0
1620619200000|2021-05-10 04:00:00|9100.9|9088.9|9103|9091|9103|9091|9100.9|9088.9|0
1620619800000|2021-05-10 04:10:00|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|0
1620620100000|2021-05-10 04:15:00|9103.2|9091.2|9103.1|9091.1|9103.2|9091.2|9103.1|9091.1|0
1620620400000|2021-05-10 04:20:00|9103|9091|9105.3|9093.3|9105.3|9093.3|9103|9091|0
1620620700000|2021-05-10 04:25:00|9104.5|9092.5|9103.2|9091.2|9104.5|9092.5|9103.1|9091.1|0
1620621000000|2021-05-10 04:30:00|9103.1|9091.1|9103.2|9091.2|9103.2|9091.2|9103.1|9091.1|0
1620621600000|2021-05-10 04:40:00|9103|9091|9103|9091|9103|9091|9102.9|9090.9|0
1620621900000|2021-05-10 04:45:00|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|0
1620622200000|2021-05-10 04:50:00|9102.8|9090.8|9100.6|9088.6|9102.8|9090.8|9100.6|9088.6|0
1620622500000|2021-05-10 04:55:00|9100.7|9088.7|9100.9|9088.9|9100.9|9088.9|9100.6|9088.6|0
1620622800000|2021-05-10 05:00:00|9100.8|9088.8|9100.8|9088.8|9100.9|9088.9|9100.8|9088.8|0
1620623100000|2021-05-10 05:05:00|9100.7|9088.7|9102.8|9090.8|9102.8|9090.8|9100.6|9088.6|0
1620623700000|2021-05-10 05:15:00|9102.9|9090.9|9102.8|9090.8|9102.9|9090.9|9102.8|9090.8|0
1620624000000|2021-05-10 05:20:00|9102.9|9090.9|9105.1|9093.1|9105.2|9093.2|9102.8|9090.8|0
1620624300000|2021-05-10 05:25:00|9105.8|9093.8|9105.8|9093.8|9107.9|9095.9|9105.7|9093.7|0
1620624600000|2021-05-10 05:30:00|9105.7|9093.7|9105.9|9093.9|9108|9096|9103.6|9091.6|0
1620624900000|2021-05-10 05:35:00|9106.7|9094.7|9105.9|9093.9|9108.1|9096.1|9105.9|9093.9|0
1620625200000|2021-05-10 05:40:00|9105.1|9093.1|9103.8|9091.8|9105.1|9093.1|9101.6|9089.6|0
1620625500000|2021-05-10 05:45:00|9104.6|9092.6|9106|9094|9106|9094|9103.8|9091.8|0
1620625800000|2021-05-10 05:50:00|9105.9|9093.9|9103.8|9091.8|9105.9|9093.9|9103.8|9091.8|0
1620626100000|2021-05-10 05:55:00|9103.7|9091.7|9108.2|9096.2|9108.2|9096.2|9103.7|9091.7|0
1620626400000|2021-05-10 06:00:00|9108.1|9096.1|9122.3|9117.3|9122.8|9117.8|9106.1|9094.1|54
1620626700000|2021-05-10 06:05:00|9122.8|9117.8|9127.8|9122.8|9127.8|9122.8|9122.8|9117.8|21
1620627000000|2021-05-10 06:10:00|9127.3|9122.3|9124.8|9119.8|9128.3|9123.3|9124.3|9119.3|52
1620627300000|2021-05-10 06:15:00|9124.3|9119.3|9120.8|9115.8|9124.3|9119.3|9115.8|9110.8|39
1620627600000|2021-05-10 06:20:00|9120.3|9115.3|9122.8|9117.8|9122.8|9117.8|9119.3|9114.3|9
1620627900000|2021-05-10 06:25:00|9122.3|9117.3|9123.8|9118.8|9124.3|9119.3|9118.3|9113.3|17
1620628200000|2021-05-10 06:30:00|9124.3|9119.3|9121.8|9116.8|9124.3|9119.3|9120.8|9115.8|11
1620628500000|2021-05-10 06:35:00|9121.3|9116.3|9122.3|9117.3|9124.8|9119.8|9120.3|9115.3|15
1620628800000|2021-05-10 06:40:00|9121.8|9116.8|9119.8|9114.8|9121.8|9116.8|9117.3|9112.3|13
1620629100000|2021-05-10 06:45:00|9120.3|9115.3|9123.8|9118.8|9123.8|9118.8|9117.3|9112.3|29
1620629400000|2021-05-10 06:50:00|9122.8|9117.8|9131.8|9126.8|9131.8|9126.8|9122.3|9117.3|35
1620629700000|2021-05-10 06:55:00|9131.3|9126.3|9126.3|9121.3|9133.8|9128.8|9126.3|9121.3|60
1620630000000|2021-05-10 07:00:00|9126.8|9121.8|9107.8|9102.8|9131.3|9126.3|9107.3|9102.3|367
1620630300000|2021-05-10 07:05:00|9106.8|9101.8|9105.3|9100.3|9117.8|9112.8|9097.3|9092.3|165
1620630600000|2021-05-10 07:10:00|9105.8|9100.8|9098.8|9093.8|9113.3|9108.3|9095.8|9090.8|162
1620630900000|2021-05-10 07:15:00|9099.3|9094.3|9091.8|9086.8|9102.8|9097.8|9089.3|9084.3|212
1620631200000|2021-05-10 07:20:00|9091.3|9086.3|9086.8|9081.8|9091.3|9086.3|9080.8|9075.8|98
1620631500000|2021-05-10 07:25:00|9086.3|9081.3|9085.3|9080.3|9089.3|9084.3|9076.3|9071.3|86
1620631800000|2021-05-10 07:30:00|9084.8|9079.8|9093.8|9088.8|9095.3|9090.3|9082.8|9077.8|129
1620632100000|2021-05-10 07:35:00|9094.3|9089.3|9092.8|9087.8|9095.8|9090.8|9088.8|9083.8|99
1620632400000|2021-05-10 07:40:00|9091.4|9086.4|9082.4|9077.4|9091.9|9086.9|9078.4|9073.4|78
1620632700000|2021-05-10 07:45:00|9081.9|9076.9|9075.9|9070.9|9084.4|9079.4|9070.9|9065.9|84
1620633000000|2021-05-10 07:50:00|9075.4|9070.4|9083.4|9078.4|9085.9|9080.9|9072.4|9067.4|61
1620633300000|2021-05-10 07:55:00|9083.9|9078.9|9077.4|9072.4|9083.9|9078.9|9072.9|9067.9|34
1620633600000|2021-05-10 08:00:00|9076.9|9071.9|9073.4|9068.4|9082.4|9077.4|9072.4|9067.4|53
1620633900000|2021-05-10 08:05:00|9072.9|9067.9|9077.4|9072.4|9079.4|9074.4|9072.4|9067.4|42
1620634200000|2021-05-10 08:10:00|9076.9|9071.9|9069.9|9064.9|9077.4|9072.4|9069.9|9064.9|29
1620634500000|2021-05-10 08:15:00|9070.4|9065.4|9069.9|9064.9|9071.9|9066.9|9066.4|9061.4|81
1620634800000|2021-05-10 08:20:00|9070.4|9065.4|9070.4|9065.4|9072.4|9067.4|9065.4|9060.4|37
1620635100000|2021-05-10 08:25:00|9070.9|9065.9|9064.4|9059.4|9071.4|9066.4|9063.4|9058.4|34
1620635400000|2021-05-10 08:30:00|9064.9|9059.9|9067.4|9062.4|9068.9|9063.9|9062.9|9057.9|95
1620635700000|2021-05-10 08:35:00|9067.9|9062.9|9070.4|9065.4|9075.4|9070.4|9067.9|9062.9|59
1620636000000|2021-05-10 08:40:00|9070.9|9065.9|9070.4|9065.4|9073.9|9068.9|9066.9|9061.9|20
1620636300000|2021-05-10 08:45:00|9069.9|9064.9|9074.4|9069.4|9074.4|9069.4|9066.9|9061.9|65
1620636600000|2021-05-10 08:50:00|9074.9|9069.9|9080.9|9075.9|9080.9|9075.9|9071.9|9066.9|80
1620636900000|2021-05-10 08:55:00|9080.4|9075.4|9079.4|9074.4|9083.9|9078.9|9077.9|9072.9|33
1620637200000|2021-05-10 09:00:00|9079.9|9074.9|9082.4|9077.4|9083.9|9078.9|9076.9|9071.9|37
1620637500000|2021-05-10 09:05:00|9081.9|9076.9|9088.9|9083.9|9088.9|9083.9|9081.4|9076.4|48
1620637800000|2021-05-10 09:10:00|9087.9|9082.9|9087.9|9082.9|9090.4|9085.4|9084.4|9079.4|53
1620638100000|2021-05-10 09:15:00|9087.4|9082.4|9085.4|9080.4|9089.9|9084.9|9085.4|9080.4|36
1620638400000|2021-05-10 09:20:00|9085.9|9080.9|9078.4|9073.4|9089.9|9084.9|9078.4|9073.4|51
1620638700000|2021-05-10 09:25:00|9077.9|9072.9|9073.4|9068.4|9079.4|9074.4|9071.4|9066.4|23
1620639000000|2021-05-10 09:30:00|9072.9|9067.9|9073.9|9068.9|9074.9|9069.9|9070.4|9065.4|31
1620639300000|2021-05-10 09:35:00|9074.4|9069.4|9072.9|9067.9|9074.9|9069.9|9068.9|9063.9|64
1620639600000|2021-05-10 09:40:00|9073.9|9068.9|9072.9|9067.9|9077.9|9072.9|9069.9|9064.9|109
1620639900000|2021-05-10 09:45:00|9072.4|9067.4|9078.9|9073.9|9079.9|9074.9|9068.9|9063.9|82
1620640200000|2021-05-10 09:50:00|9079.4|9074.4|9084.4|9079.4|9087.9|9082.9|9076.4|9071.4|37
1620640500000|2021-05-10 09:55:00|9084.9|9079.9|9081.4|9076.4|9088.4|9083.4|9079.9|9074.9|55
1620640800000|2021-05-10 10:00:00|9081.9|9076.9|9089.4|9084.4|9090.9|9085.9|9076.4|9071.4|61
1620641100000|2021-05-10 10:05:00|9088.9|9083.9|9088.4|9083.4|9091.9|9086.9|9085.4|9080.4|33
1620641400000|2021-05-10 10:10:00|9088.9|9083.9|9090.4|9085.4|9090.4|9085.4|9087.4|9082.4|14
1620641700000|2021-05-10 10:15:00|9090.9|9085.9|9087.4|9082.4|9091.4|9086.4|9086.9|9081.9|40
1620642000000|2021-05-10 10:20:00|9086.9|9081.9|9088.4|9083.4|9089.4|9084.4|9085.4|9080.4|42
1620642300000|2021-05-10 10:25:00|9087.9|9082.9|9094.4|9089.4|9094.4|9089.4|9085.9|9080.9|43
1620642600000|2021-05-10 10:30:00|9093.9|9088.9|9093.9|9088.9|9095.4|9090.4|9091.4|9086.4|37
1620642900000|2021-05-10 10:35:00|9093.4|9088.4|9097.4|9092.4|9098.9|9093.9|9091.4|9086.4|46
1620643200000|2021-05-10 10:40:00|9097.9|9092.9|9097.9|9092.9|9101.4|9096.4|9097.4|9092.4|24
1620643500000|2021-05-10 10:45:00|9097.4|9092.4|9094.9|9089.9|9098.4|9093.4|9092.9|9087.9|25
1620643800000|2021-05-10 10:50:00|9095.4|9090.4|9092.9|9087.9|9096.4|9091.4|9090.9|9085.9|24
1620644100000|2021-05-10 10:55:00|9091.9|9086.9|9093.4|9088.4|9097.4|9092.4|9091.9|9086.9|24
1620644400000|2021-05-10 11:00:00|9093.9|9088.9|9097.4|9092.4|9097.4|9092.4|9091.9|9086.9|45
1620644700000|2021-05-10 11:05:00|9097.9|9092.9|9100.4|9095.4|9100.9|9095.9|9096.9|9091.9|29
1620645000000|2021-05-10 11:10:00|9099.9|9094.9|9102.9|9097.9|9103.9|9098.9|9096.9|9091.9|27
1620645300000|2021-05-10 11:15:00|9103.4|9098.4|9101.4|9096.4|9103.9|9098.9|9099.4|9094.4|20
1620645600000|2021-05-10 11:20:00|9100.9|9095.9|9098.9|9093.9|9103.9|9098.9|9098.4|9093.4|26
1620645900000|2021-05-10 11:25:00|9098.4|9093.4|9100.4|9095.4|9101.4|9096.4|9097.4|9092.4|16
1620646200000|2021-05-10 11:30:00|9099.9|9094.9|9103.9|9098.9|9104.4|9099.4|9099.9|9094.9|23
1620646500000|2021-05-10 11:35:00|9104.4|9099.4|9105.4|9100.4|9107.9|9102.9|9103.4|9098.4|68
1620646800000|2021-05-10 11:40:00|9105|9100|9108|9103|9108|9103|9104|9099|290
1620647100000|2021-05-10 11:45:00|9108.5|9103.5|9111|9106|9112|9107|9108.5|9103.5|77
1620647400000|2021-05-10 11:50:00|9110.5|9105.5|9108|9103|9112|9107|9107.5|9102.5|38
1620647700000|2021-05-10 11:55:00|9107.5|9102.5|9110|9105|9110|9105|9106.5|9101.5|8
1620648000000|2021-05-10 12:00:00|9110.5|9105.5|9111|9106|9112.5|9107.5|9108|9103|29
1620648300000|2021-05-10 12:05:00|9111.5|9106.5|9116.5|9111.5|9118|9113|9111.5|9106.5|91
1620648600000|2021-05-10 12:10:00|9116|9111|9115|9110|9120.5|9115.5|9115|9110|50
1620648900000|2021-05-10 12:15:00|9114.5|9109.5|9118|9113|9119.5|9114.5|9113.5|9108.5|34
1620649200000|2021-05-10 12:20:00|9118.5|9113.5|9118|9113|9119.5|9114.5|9113.5|9108.5|50
1620649500000|2021-05-10 12:25:00|9117.5|9112.5|9117.5|9112.5|9121|9116|9115.5|9110.5|32
1620649800000|2021-05-10 12:30:00|9118|9113|9120.5|9115.5|9124.5|9119.5|9115|9110|61
1620650100000|2021-05-10 12:35:00|9121|9116|9118.5|9113.5|9122.5|9117.5|9118.5|9113.5|39
1620650400000|2021-05-10 12:40:00|9119|9114|9116.5|9111.5|9120|9115|9114|9109|21
1620650700000|2021-05-10 12:45:00|9117|9112|9119|9114|9121.5|9116.5|9114.5|9109.5|13
1620651000000|2021-05-10 12:50:00|9119.5|9114.5|9118|9113|9122.5|9117.5|9117|9112|38
1620651300000|2021-05-10 12:55:00|9117.5|9112.5|9116|9111|9118.5|9113.5|9112.5|9107.5|100
1620651600000|2021-05-10 13:00:00|9117|9112|9106.5|9101.5|9117|9112|9106.5|9101.5|86
1620651900000|2021-05-10 13:05:00|9106|9101|9111|9106|9113|9108|9105|9100|74
1620652200000|2021-05-10 13:10:00|9111.5|9106.5|9124|9119|9124.5|9119.5|9110.5|9105.5|245
1620652500000|2021-05-10 13:15:00|9124.5|9119.5|9135|9130|9135|9130|9122.5|9117.5|272
1620652800000|2021-05-10 13:20:00|9134.5|9129.5|9140.5|9135.5|9140.5|9135.5|9134.5|9129.5|69
1620653100000|2021-05-10 13:25:00|9140|9135|9142|9137|9145|9140|9139.5|9134.5|125
1620653400000|2021-05-10 13:30:00|9141.5|9136.5|9146.5|9141.5|9153.5|9148.5|9141|9136|382
1620653700000|2021-05-10 13:35:00|9147|9142|9149|9144|9149|9144|9142|9137|160
1620654000000|2021-05-10 13:40:00|9149.5|9144.5|9142.5|9137.5|9151|9146|9140|9135|81
1620654300000|2021-05-10 13:45:00|9143.5|9138.5|9139|9134|9144.5|9139.5|9136|9131|114
1620654600000|2021-05-10 13:50:00|9138.5|9133.5|9140|9135|9146|9141|9131.5|9126.5|184
1620654900000|2021-05-10 13:55:00|9140.5|9135.5|9148|9143|9149|9144|9136|9131|123
1620655200000|2021-05-10 14:00:00|9146|9141|9141|9136|9146.5|9141.5|9136.5|9131.5|154
1620655500000|2021-05-10 14:05:00|9140.5|9135.5|9145|9140|9146.5|9141.5|9137.5|9132.5|128
1620655800000|2021-05-10 14:10:00|9143.4|9138.4|9142.4|9137.4|9147.9|9142.9|9140.4|9135.4|87
1620656100000|2021-05-10 14:15:00|9141.4|9136.4|9147.9|9142.9|9148.4|9143.4|9137.4|9132.4|77
1620656400000|2021-05-10 14:20:00|9147.4|9142.4|9144.9|9139.9|9151.4|9146.4|9142.4|9137.4|87
1620656700000|2021-05-10 14:25:00|9144.4|9139.4|9133.9|9128.9|9144.4|9139.4|9133.4|9128.4|69
1620657000000|2021-05-10 14:30:00|9134.4|9129.4|9130.4|9125.4|9137.9|9132.9|9129.4|9124.4|105
1620657300000|2021-05-10 14:35:00|9129.9|9124.9|9131.9|9126.9|9133.4|9128.4|9124.4|9119.4|77
1620657600000|2021-05-10 14:40:00|9131.4|9126.4|9132.9|9127.9|9135.9|9130.9|9131.4|9126.4|89
1620657900000|2021-05-10 14:45:00|9132.4|9127.4|9130.4|9125.4|9136.4|9131.4|9130.4|9125.4|78
1620658200000|2021-05-10 14:50:00|9129.9|9124.9|9123.4|9118.4|9130.9|9125.9|9122.4|9117.4|147
1620658500000|2021-05-10 14:55:00|9124.9|9119.9|9129.4|9124.4|9131.4|9126.4|9121.9|9116.9|81
1620658800000|2021-05-10 15:00:00|9129.9|9124.9|9133.4|9128.4|9135.4|9130.4|9128.9|9123.9|91
1620659100000|2021-05-10 15:05:00|9132.9|9127.9|9129.9|9124.9|9133.4|9128.4|9126.9|9121.9|109
1620659400000|2021-05-10 15:10:00|9129.4|9124.4|9133.4|9128.4|9134.9|9129.9|9127.4|9122.4|96
1620659700000|2021-05-10 15:15:00|9132.9|9127.9|9135.4|9130.4|9135.4|9130.4|9127.4|9122.4|103
1620660000000|2021-05-10 15:20:00|9135.9|9130.9|9139.9|9134.9|9140.4|9135.4|9134.9|9129.9|203
1620660300000|2021-05-10 15:25:00|9139.4|9134.4|9143.4|9138.4|9143.4|9138.4|9138.4|9133.4|222
1620660600000|2021-05-10 15:30:00|9143.9|9137.9|9145.9|9139.9|9147.9|9141.9|9136.9|9130.9|539
1620660900000|2021-05-10 15:35:00|9148.9|9142.9|9147.9|9141.9|9149.9|9143.9|9143.9|9137.9|257
1620661200000|2021-05-10 15:40:00|9148.9|9140.9|9143.9|9137.9|9148.9|9142.9|9142.9|9136.9|132
1620661500000|2021-05-10 15:45:00|9142.9|9136.9|9140.9|9133.9|9143.9|9137.9|9139.9|9133.9|83
1620661800000|2021-05-10 15:50:00|9141.9|9134.9|9142.9|9136.9|9142.9|9136.9|9140.9|9133.9|548
1620662100000|2021-05-10 15:55:00|9141.9|9135.9|9141.9|9134.9|9142.9|9136.9|9139.9|9133.9|505
1620662400000|2021-05-10 16:00:00|9140.9|9135.9|9137.9|9131.9|9143.9|9136.9|9137.9|9131.9|92
1620662700000|2021-05-10 16:05:00|9138.9|9130.9|9136.9|9129.9|9138.9|9131.9|9135.9|9128.9|38
1620663000000|2021-05-10 16:10:00|9135.9|9130.9|9134.9|9128.9|9137.9|9130.9|9134.9|9128.9|46
1620663300000|2021-05-10 16:15:00|9133.9|9127.9|9130.9|9123.9|9133.9|9127.9|9129.9|9123.9|144
1620663600000|2021-05-10 16:20:00|9129.9|9122.9|9129.9|9123.9|9131.9|9124.9|9128.9|9122.9|63
1620663900000|2021-05-10 16:25:00|9130.9|9124.9|9134.9|9127.9|9135.9|9128.9|9129.9|9122.9|68
1620664200000|2021-05-10 16:30:00|9133.9|9128.9|9136.9|9129.9|9137.9|9131.9|9133.9|9126.9|16
1620664500000|2021-05-10 16:35:00|9137.9|9130.9|9136.9|9129.9|9138.9|9132.9|9135.9|9129.9|12
1620664800000|2021-05-10 16:40:00|9137.9|9130.9|9134.9|9127.9|9138.9|9130.9|9134.9|9127.9|14
1620665100000|2021-05-10 16:45:00|9133.9|9126.9|9133.9|9126.9|9135.9|9129.9|9133.9|9126.9|1
1620665400000|2021-05-10 16:50:00|9134.9|9125.9|9134.9|9127.9|9135.9|9128.9|9133.9|9125.9|4
1620665700000|2021-05-10 16:55:00|9133.9|9126.9|9132.9|9125.9|9134.9|9126.9|9131.9|9125.9|7
1620666000000|2021-05-10 17:00:00|9131.9|9126.9|9130.9|9122.9|9133.9|9126.9|9128.9|9121.9|25
1620666300000|2021-05-10 17:05:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9120.9|6
1620666600000|2021-05-10 17:10:00|9129.9|9122.9|9132.9|9124.9|9133.9|9125.9|9129.9|9122.9|6
1620666900000|2021-05-10 17:15:00|9131.9|9123.9|9129.9|9122.9|9132.9|9125.9|9128.9|9120.9|4
1620667200000|2021-05-10 17:20:00|9130.9|9123.9|9134.9|9127.9|9134.9|9127.9|9129.9|9123.9|2
1620667500000|2021-05-10 17:25:00|9133.9|9126.9|9130.9|9122.9|9134.9|9126.9|9130.9|9122.9|5
1620667800000|2021-05-10 17:30:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9121.9|7
1620668100000|2021-05-10 17:35:00|9130.9|9124.9|9131.9|9124.9|9131.9|9124.9|9129.9|9124.9|1
1620668400000|2021-05-10 17:40:00|9130.9|9123.9|9130.9|9123.9|9131.9|9124.9|9128.9|9121.9|5
1620668700000|2021-05-10 17:45:00|9131.9|9124.9|9132.9|9125.9|9132.9|9125.9|9130.9|9123.9|3
1620669000000|2021-05-10 17:50:00|9133.9|9126.9|9135.9|9128.9|9137.9|9129.9|9133.9|9126.9|17
1620669300000|2021-05-10 17:55:00|9136.9|9129.9|9137.4|9125.4|9137.9|9130.9|9134.9|9125.4|16
1620669600000|2021-05-10 18:00:00|9137.5|9125.5|9132.9|9120.9|9137.6|9125.6|9132.5|9120.5|0
1620669900000|2021-05-10 18:05:00|9133|9121|9132.8|9120.8|9135|9123|9130.5|9118.5|0
1620670200000|2021-05-10 18:10:00|9132.7|9120.7|9130.1|9118.1|9134.9|9122.9|9130.1|9118.1|0
1620670500000|2021-05-10 18:15:00|9130|9118|9115|9103|9130|9118|9114.7|9102.7|0
1620670800000|2021-05-10 18:20:00|9115.1|9103.1|9117.8|9105.8|9117.9|9105.9|9112.6|9100.6|0
1620671100000|2021-05-10 18:25:00|9118.8|9106.8|9116.6|9104.6|9121.4|9109.4|9111.9|9099.9|0
1620671400000|2021-05-10 18:30:00|9116.5|9104.5|9117|9105|9119.2|9107.2|9109.8|9097.8|0
1620671700000|2021-05-10 18:35:00|9117.1|9105.1|9119.4|9107.4|9122.1|9110.1|9110|9098|0
1620672000000|2021-05-10 18:40:00|9119.3|9107.3|9114.6|9102.6|9119.5|9107.5|9112.5|9100.5|0
1620672300000|2021-05-10 18:45:00|9114.5|9102.5|9110.3|9098.3|9114.9|9102.9|9108.4|9096.4|0
1620672600000|2021-05-10 18:50:00|9110.2|9098.2|9108.3|9096.3|9112.4|9100.4|9105.4|9093.4|0
1620672900000|2021-05-10 18:55:00|9108.4|9096.4|9111.2|9099.2|9113.2|9101.2|9103.9|9091.9|0
1620673200000|2021-05-10 19:00:00|9111.1|9099.1|9111.3|9099.3|9115.8|9103.8|9110.9|9098.9|0
1620673500000|2021-05-10 19:05:00|9111.2|9099.2|9112.5|9100.5|9113.5|9101.5|9106.4|9094.4|0
1620673800000|2021-05-10 19:10:00|9113.5|9101.5|9113.8|9101.8|9116.4|9104.4|9109.4|9097.4|0
1620674100000|2021-05-10 19:15:00|9113.7|9101.7|9109.2|9097.2|9113.9|9101.9|9108.8|9096.8|0
1620674400000|2021-05-10 19:20:00|9109.1|9097.1|9107.1|9095.1|9110.6|9098.6|9106.5|9094.5|0
1620674700000|2021-05-10 19:25:00|9107|9095|9113.7|9101.7|9113.9|9101.9|9106.6|9094.6|0
1620675000000|2021-05-10 19:30:00|9113.5|9101.5|9114.1|9102.1|9114.2|9102.2|9109|9097|0
1620675300000|2021-05-10 19:35:00|9113.9|9101.9|9112.8|9100.8|9115.2|9103.2|9110.2|9098.2|0
1620675600000|2021-05-10 19:40:00|9112.9|9100.9|9113|9101|9115|9103|9110.7|9098.7|0
1620675900000|2021-05-10 19:45:00|9113.1|9101.1|9107.6|9095.6|9117.8|9105.8|9107|9095|0
1620676200000|2021-05-10 19:50:00|9109.5|9097.5|9101.9|9089.9|9111.5|9099.5|9101.9|9089.9|0
1620676500000|2021-05-10 19:55:00|9102.1|9090.1|9104.1|9092.1|9106.9|9094.9|9099.4|9087.4|0
1620676800000|2021-05-10 20:00:00|9104.3|9092.3|9098|9086|9109|9097|9095.5|9083.5|0
1620677100000|2021-05-10 20:05:00|9098.1|9086.1|9108.8|9096.8|9108.8|9096.8|9098.1|9086.1|0
1620677400000|2021-05-10 20:10:00|9108.9|9096.9|9105.6|9093.6|9109.7|9097.7|9099.1|9087.1|0
1620677700000|2021-05-10 20:15:00|9105.8|9093.8|9107.5|9095.5|9108.5|9096.5|9104.6|9092.6|0
1620678000000|2021-05-10 20:20:00|9107.7|9095.7|9107.3|9095.3|9107.7|9095.7|9107.1|9095.1|0
1620678300000|2021-05-10 20:25:00|9107.5|9095.5|9106.6|9094.6|9108.1|9096.1|9105.6|9093.6|0
1620678600000|2021-05-10 20:30:00|9106.5|9094.5|9108.4|9096.4|9110.4|9098.4|9104.9|9092.9|0
1620678900000|2021-05-10 20:35:00|9108.8|9096.8|9105.9|9093.9|9108.8|9096.8|9104.9|9092.9|0
1620679200000|2021-05-10 20:40:00|9105.8|9093.8|9104|9092|9105.9|9093.9|9103.1|9091.1|0
1620679500000|2021-05-10 20:45:00|9104.1|9092.1|9100.1|9088.1|9105.4|9093.4|9099|9087|0
1620679800000|2021-05-10 20:50:00|9099.7|9087.7|9095.8|9083.8|9100.1|9088.1|9090.7|9078.7|0
1620680100000|2021-05-10 20:55:00|9096.2|9084.2|9099.4|9087.4|9099.6|9087.6|9095.3|9083.3|0
1620680400000|2021-05-10 21:00:00|9099.2|9087.2|9103.6|9091.6|9104.7|9092.7|9099.2|9087.2|0
1620680700000|2021-05-10 21:05:00|9103.8|9091.8|9105.4|9093.4|9105.4|9093.4|9103.8|9091.8|0
1620681000000|2021-05-10 21:10:00|9105|9093|9108.1|9096.1|9108.1|9096.1|9105|9093|0
1620681300000|2021-05-10 21:15:00|9108.3|9096.3|9111.3|9099.3|9111.7|9099.7|9108.3|9096.3|0
1620681600000|2021-05-10 21:20:00|9111.5|9099.5|9111.5|9099.5|9112.1|9100.1|9111.5|9099.5|0
1620681900000|2021-05-10 21:25:00|9111.9|9099.9|9111.9|9099.9|9113|9101|9111.3|9099.3|0
1620682200000|2021-05-10 21:30:00|9111.7|9099.7|9115.9|9103.9|9116.1|9104.1|9111.7|9099.7|0
1620682500000|2021-05-10 21:35:00|9115.7|9103.7|9115.8|9103.8|9116.1|9104.1|9115.7|9103.7|0
1620682800000|2021-05-10 21:40:00|9115.6|9103.6|9115.8|9103.8|9115.8|9103.8|9115.6|9103.6|0
1620683100000|2021-05-10 21:45:00|9117.9|9105.9|9121.6|9109.6|9121.6|9109.6|9117.7|9105.7|0
1620683400000|2021-05-10 21:50:00|9122|9110|9122.6|9110.6|9122.6|9110.6|9122|9110|0
1620683700000|2021-05-10 21:55:00|9122.4|9110.4|9119.7|9107.7|9122.8|9110.8|9119.7|9107.7|0
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|9124|9112|9125.9|9113.9|9118.3|9106.3|0
1620684300000|2021-05-10 22:05:00|9123.6|9111.6|9124.5|9112.5|9125.4|9113.4|9120|9108|0
1620684600000|2021-05-10 22:10:00|9124|9112|9120.9|9108.9|9125.9|9113.9|9120.4|9108.4|0
1620684900000|2021-05-10 22:15:00|9120.8|9108.8|9117|9105|9122.4|9110.4|9117|9105|0
1620685200000|2021-05-10 22:20:00|9117.4|9105.4|9115|9103|9118.3|9106.3|9114.4|9102.4|0
1620685500000|2021-05-10 22:25:00|9115.4|9103.4|9116.3|9104.3|9117.2|9105.2|9112.4|9100.4|0
1620685800000|2021-05-10 22:30:00|9116.7|9104.7|9119.2|9107.2|9119.7|9107.7|9116.3|9104.3|0
1620686100000|2021-05-10 22:35:00|9119.3|9107.3|9120.6|9108.6|9120.6|9108.6|9118.8|9106.8|0
1620686400000|2021-05-10 22:40:00|9120.4|9108.4|9122.2|9110.2|9122.6|9110.6|9120.1|9108.1|0
1620686700000|2021-05-10 22:45:00|9122.1|9110.1|9122.2|9110.2|9122.6|9110.6|9121.3|9109.3|0
1620687000000|2021-05-10 22:50:00|9122.6|9110.6|9124.7|9112.7|9124.7|9112.7|9122.6|9110.6|0
1620687300000|2021-05-10 22:55:00|9125.1|9113.1|9126.1|9114.1|9126.5|9114.5|9124.7|9112.7|0
1620687600000|2021-05-10 23:00:00|9126.3|9114.3|9126.5|9114.5|9126.5|9114.5|9125.1|9113.1|0
1620687900000|2021-05-10 23:05:00|9124.4|9112.4|9121.2|9109.2|9124.4|9112.4|9119.6|9107.6|0
1620688200000|2021-05-10 23:10:00|9121.4|9109.4|9116.9|9104.9|9122.3|9110.3|9116.9|9104.9|0
1620688500000|2021-05-10 23:15:00|9117|9105|9115.1|9103.1|9118.5|9106.5|9115.1|9103.1|0
1620688800000|2021-05-10 23:20:00|9115|9103|9117.4|9105.4|9118.5|9106.5|9113.5|9101.5|0
1620689100000|2021-05-10 23:25:00|9117.3|9105.3|9115.5|9103.5|9117.3|9105.3|9113.5|9101.5|0
1620689400000|2021-05-10 23:30:00|9115.1|9103.1|9114.4|9102.4|9116.5|9104.5|9114|9102|0
1620689700000|2021-05-10 23:35:00|9114.5|9102.5|9115.5|9103.5|9115.5|9103.5|9113.5|9101.5|0
1620690000000|2021-05-10 23:40:00|9115.1|9103.1|9114.4|9102.4|9115.5|9103.5|9114|9102|0
1620690300000|2021-05-10 23:45:00|9114.5|9102.5|9116|9104|9116.9|9104.9|9114.5|9102.5|0
1620690600000|2021-05-10 23:50:00|9115.5|9103.5|9113.9|9101.9|9116.5|9104.5|9113.9|9101.9|0
1620690900000|2021-05-10 23:55:00|9114|9102|9115.8|9103.8|9115.8|9103.8|9114|9102|0
1620604800000|2021-05-10 00:00:00|9105.8|9093.8|9106.7|9094.7|9106.7|9094.7|9102.9|9090.9|0
1620605100000|2021-05-10 00:05:00|9106.8|9094.8|9111.6|9099.6|9112.1|9100.1|9106.3|9094.3|0
1620605400000|2021-05-10 00:10:00|9111.8|9099.8|9114.2|9102.2|9117.2|9105.2|9111.1|9099.1|0
1620605700000|2021-05-10 00:15:00|9114.4|9102.4|9119.4|9107.4|9121.5|9109.5|9113.7|9101.7|0
1620606000000|2021-05-10 00:20:00|9119.5|9107.5|9119.4|9107.4|9121.5|9109.5|9117.2|9105.2|0
1620606300000|2021-05-10 00:25:00|9119.3|9107.3|9121.5|9109.5|9121.5|9109.5|9119.3|9107.3|0
1620606600000|2021-05-10 00:30:00|9121.4|9109.4|9121.3|9109.3|9123.5|9111.5|9119.1|9107.1|0
1620606900000|2021-05-10 00:35:00|9121.2|9109.2|9121.2|9109.2|9121.3|9109.3|9119.1|9107.1|0
1620607200000|2021-05-10 00:40:00|9119|9107|9121.3|9109.3|9121.3|9109.3|9119|9107|0
1620607500000|2021-05-10 00:45:00|9121.2|9109.2|9119.1|9107.1|9121.3|9109.3|9119.1|9107.1|0
1620607800000|2021-05-10 00:50:00|9118.7|9106.7|9116.9|9104.9|9119.1|9107.1|9116.9|9104.9|0
1620608100000|2021-05-10 00:55:00|9117.7|9105.7|9119|9107|9121.2|9109.2|9117.7|9105.7|0
1620608400000|2021-05-10 01:00:00|9118.9|9106.9|9119|9107|9119|9107|9116.7|9104.7|0
1620608700000|2021-05-10 01:05:00|9118.9|9106.9|9121.1|9109.1|9121.2|9109.2|9118.9|9106.9|0
1620609000000|2021-05-10 01:10:00|9121.9|9109.9|9123.3|9111.3|9125.4|9113.4|9121.1|9109.1|0
1620609300000|2021-05-10 01:15:00|9124.1|9112.1|9127.5|9115.5|9129.7|9117.7|9123.2|9111.2|0
1620609600000|2021-05-10 01:20:00|9127.6|9115.6|9127.5|9115.5|9129.7|9117.7|9125.4|9113.4|0
1620609900000|2021-05-10 01:25:00|9127.4|9115.4|9127.4|9115.4|9127.5|9115.5|9125.3|9113.3|0
1620610200000|2021-05-10 01:30:00|9115.6|9103.6|9117.3|9105.3|9117.4|9105.4|9113.4|9101.4|0
1620610500000|2021-05-10 01:35:00|9116.9|9104.9|9115.2|9103.2|9117.4|9105.4|9115.1|9103.1|0
1620610800000|2021-05-10 01:40:00|9115.3|9103.3|9119.7|9107.7|9119.7|9107.7|9115.2|9103.2|0
1620611100000|2021-05-10 01:45:00|9131.6|9119.6|9129.3|9117.3|9131.6|9119.6|9129.3|9117.3|0
1620611400000|2021-05-10 01:50:00|9129.4|9117.4|9129.3|9117.3|9130.4|9118.4|9128.2|9116.2|0
1620611700000|2021-05-10 01:55:00|9129.4|9117.4|9127.1|9115.1|9131.5|9119.5|9127.1|9115.1|0
1620612000000|2021-05-10 02:00:00|9127.2|9115.2|9127.1|9115.1|9129.3|9117.3|9127.1|9115.1|0
1620612300000|2021-05-10 02:05:00|9127.2|9115.2|9127.1|9115.1|9127.2|9115.2|9127.1|9115.1|0
1620612600000|2021-05-10 02:10:00|9127.2|9115.2|9124.9|9112.9|9127.2|9115.2|9124.9|9112.9|0
1620612900000|2021-05-10 02:15:00|9125.3|9113.3|9122.8|9110.8|9127.1|9115.1|9122.8|9110.8|0
1620613200000|2021-05-10 02:20:00|9122.7|9110.7|9120.6|9108.6|9122.8|9110.8|9120.6|9108.6|0
1620613500000|2021-05-10 02:25:00|9118.4|9106.4|9120.6|9108.6|9120.7|9108.7|9118.4|9106.4|0
1620613800000|2021-05-10 02:30:00|9119.8|9107.8|9118.5|9106.5|9120.6|9108.6|9118.5|9106.5|0
1620614100000|2021-05-10 02:35:00|9119.3|9107.3|9119.5|9107.5|9120.7|9108.7|9118.5|9106.5|0
1620614400000|2021-05-10 02:40:00|9119.9|9107.9|9118.5|9106.5|9120.7|9108.7|9118.5|9106.5|0
1620614700000|2021-05-10 02:45:00|9118.4|9106.4|9118.3|9106.3|9118.5|9106.5|9116.1|9104.1|0
1620615000000|2021-05-10 02:50:00|9118.4|9106.4|9118.4|9106.4|9118.4|9106.4|9118.3|9106.3|0
1620615300000|2021-05-10 02:55:00|9118.3|9106.3|9118.3|9106.3|9120.5|9108.5|9116.1|9104.1|0
1620615600000|2021-05-10 03:00:00|9118.7|9106.7|9118.3|9106.3|9120.4|9108.4|9118.3|9106.3|0
1620615900000|2021-05-10 03:05:00|9117.9|9105.9|9116|9104|9118.3|9106.3|9113.9|9101.9|0
1620616200000|2021-05-10 03:10:00|9113.9|9101.9|9116|9104|9116|9104|9113.9|9101.9|0
1620616500000|2021-05-10 03:15:00|9115.9|9103.9|9115.9|9103.9|9116|9104|9114.9|9102.9|0
1620616800000|2021-05-10 03:20:00|9115.5|9103.5|9113.6|9101.6|9116|9104|9113.6|9101.6|0
1620617100000|2021-05-10 03:25:00|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|9113.7|9101.7|0
1620617400000|2021-05-10 03:30:00|9113.6|9101.6|9113.7|9101.7|9113.7|9101.7|9111.5|9099.5|0
1620617700000|2021-05-10 03:35:00|9112.9|9100.9|9111.4|9099.4|9113.7|9101.7|9111.4|9099.4|0
1620618000000|2021-05-10 03:40:00|9111.5|9099.5|9105.6|9093.6|9111.5|9099.5|9105.6|9093.6|0
1620618600000|2021-05-10 03:50:00|9106.4|9094.4|9105.4|9093.4|9107.8|9095.8|9105.4|9093.4|0
1620618900000|2021-05-10 03:55:00|9106.2|9094.2|9103|9091|9107.5|9095.5|9100.9|9088.9|0
1620619200000|2021-05-10 04:00:00|9100.9|9088.9|9103|9091|9103|9091|9100.9|9088.9|0
1620619800000|2021-05-10 04:10:00|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|9103.1|9091.1|0
1620620100000|2021-05-10 04:15:00|9103.2|9091.2|9103.1|9091.1|9103.2|9091.2|9103.1|9091.1|0
1620620400000|2021-05-10 04:20:00|9103|9091|9105.3|9093.3|9105.3|9093.3|9103|9091|0
1620620700000|2021-05-10 04:25:00|9104.5|9092.5|9103.2|9091.2|9104.5|9092.5|9103.1|9091.1|0
1620621000000|2021-05-10 04:30:00|9103.1|9091.1|9103.2|9091.2|9103.2|9091.2|9103.1|9091.1|0
1620621600000|2021-05-10 04:40:00|9103|9091|9103|9091|9103|9091|9102.9|9090.9|0
1620621900000|2021-05-10 04:45:00|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|9102.9|9090.9|0
1620622200000|2021-05-10 04:50:00|9102.8|9090.8|9100.6|9088.6|9102.8|9090.8|9100.6|9088.6|0
1620622500000|2021-05-10 04:55:00|9100.7|9088.7|9100.9|9088.9|9100.9|9088.9|9100.6|9088.6|0
1620622800000|2021-05-10 05:00:00|9100.8|9088.8|9100.8|9088.8|9100.9|9088.9|9100.8|9088.8|0
1620623100000|2021-05-10 05:05:00|9100.7|9088.7|9102.8|9090.8|9102.8|9090.8|9100.6|9088.6|0
1620623700000|2021-05-10 05:15:00|9102.9|9090.9|9102.8|9090.8|9102.9|9090.9|9102.8|9090.8|0
1620624000000|2021-05-10 05:20:00|9102.9|9090.9|9105.1|9093.1|9105.2|9093.2|9102.8|9090.8|0
1620624300000|2021-05-10 05:25:00|9105.8|9093.8|9105.8|9093.8|9107.9|9095.9|9105.7|9093.7|0
1620624600000|2021-05-10 05:30:00|9105.7|9093.7|9105.9|9093.9|9108|9096|9103.6|9091.6|0
1620624900000|2021-05-10 05:35:00|9106.7|9094.7|9105.9|9093.9|9108.1|9096.1|9105.9|9093.9|0
1620625200000|2021-05-10 05:40:00|9105.1|9093.1|9103.8|9091.8|9105.1|9093.1|9101.6|9089.6|0
1620625500000|2021-05-10 05:45:00|9104.6|9092.6|9106|9094|9106|9094|9103.8|9091.8|0
1620625800000|2021-05-10 05:50:00|9105.9|9093.9|9103.8|9091.8|9105.9|9093.9|9103.8|9091.8|0
1620626100000|2021-05-10 05:55:00|9103.7|9091.7|9108.2|9096.2|9108.2|9096.2|9103.7|9091.7|0
1620626400000|2021-05-10 06:00:00|9108.1|9096.1|9122.3|9117.3|9122.8|9117.8|9106.1|9094.1|54
1620626700000|2021-05-10 06:05:00|9122.8|9117.8|9127.8|9122.8|9127.8|9122.8|9122.8|9117.8|21
1620627000000|2021-05-10 06:10:00|9127.3|9122.3|9124.8|9119.8|9128.3|9123.3|9124.3|9119.3|52
1620627300000|2021-05-10 06:15:00|9124.3|9119.3|9120.8|9115.8|9124.3|9119.3|9115.8|9110.8|39
1620627600000|2021-05-10 06:20:00|9120.3|9115.3|9122.8|9117.8|9122.8|9117.8|9119.3|9114.3|9
1620627900000|2021-05-10 06:25:00|9122.3|9117.3|9123.8|9118.8|9124.3|9119.3|9118.3|9113.3|17
1620628200000|2021-05-10 06:30:00|9124.3|9119.3|9121.8|9116.8|9124.3|9119.3|9120.8|9115.8|11
1620628500000|2021-05-10 06:35:00|9121.3|9116.3|9122.3|9117.3|9124.8|9119.8|9120.3|9115.3|15
1620628800000|2021-05-10 06:40:00|9121.8|9116.8|9119.8|9114.8|9121.8|9116.8|9117.3|9112.3|13
1620629100000|2021-05-10 06:45:00|9120.3|9115.3|9123.8|9118.8|9123.8|9118.8|9117.3|9112.3|29
1620629400000|2021-05-10 06:50:00|9122.8|9117.8|9131.8|9126.8|9131.8|9126.8|9122.3|9117.3|35
1620629700000|2021-05-10 06:55:00|9131.3|9126.3|9126.3|9121.3|9133.8|9128.8|9126.3|9121.3|60
1620630000000|2021-05-10 07:00:00|9126.8|9121.8|9107.8|9102.8|9131.3|9126.3|9107.3|9102.3|367
1620630300000|2021-05-10 07:05:00|9106.8|9101.8|9105.3|9100.3|9117.8|9112.8|9097.3|9092.3|165
1620630600000|2021-05-10 07:10:00|9105.8|9100.8|9098.8|9093.8|9113.3|9108.3|9095.8|9090.8|162
1620630900000|2021-05-10 07:15:00|9099.3|9094.3|9091.8|9086.8|9102.8|9097.8|9089.3|9084.3|212
1620631200000|2021-05-10 07:20:00|9091.3|9086.3|9086.8|9081.8|9091.3|9086.3|9080.8|9075.8|98
1620631500000|2021-05-10 07:25:00|9086.3|9081.3|9085.3|9080.3|9089.3|9084.3|9076.3|9071.3|86
1620631800000|2021-05-10 07:30:00|9084.8|9079.8|9093.8|9088.8|9095.3|9090.3|9082.8|9077.8|129
1620632100000|2021-05-10 07:35:00|9094.3|9089.3|9092.8|9087.8|9095.8|9090.8|9088.8|9083.8|99
1620632400000|2021-05-10 07:40:00|9091.4|9086.4|9082.4|9077.4|9091.9|9086.9|9078.4|9073.4|78
1620632700000|2021-05-10 07:45:00|9081.9|9076.9|9075.9|9070.9|9084.4|9079.4|9070.9|9065.9|84
1620633000000|2021-05-10 07:50:00|9075.4|9070.4|9083.4|9078.4|9085.9|9080.9|9072.4|9067.4|61
1620633300000|2021-05-10 07:55:00|9083.9|9078.9|9077.4|9072.4|9083.9|9078.9|9072.9|9067.9|34
1620633600000|2021-05-10 08:00:00|9076.9|9071.9|9073.4|9068.4|9082.4|9077.4|9072.4|9067.4|53
1620633900000|2021-05-10 08:05:00|9072.9|9067.9|9077.4|9072.4|9079.4|9074.4|9072.4|9067.4|42
1620634200000|2021-05-10 08:10:00|9076.9|9071.9|9069.9|9064.9|9077.4|9072.4|9069.9|9064.9|29
1620634500000|2021-05-10 08:15:00|9070.4|9065.4|9069.9|9064.9|9071.9|9066.9|9066.4|9061.4|81
1620634800000|2021-05-10 08:20:00|9070.4|9065.4|9070.4|9065.4|9072.4|9067.4|9065.4|9060.4|37
1620635100000|2021-05-10 08:25:00|9070.9|9065.9|9064.4|9059.4|9071.4|9066.4|9063.4|9058.4|34
1620635400000|2021-05-10 08:30:00|9064.9|9059.9|9067.4|9062.4|9068.9|9063.9|9062.9|9057.9|95
1620635700000|2021-05-10 08:35:00|9067.9|9062.9|9070.4|9065.4|9075.4|9070.4|9067.9|9062.9|59
1620636000000|2021-05-10 08:40:00|9070.9|9065.9|9070.4|9065.4|9073.9|9068.9|9066.9|9061.9|20
1620636300000|2021-05-10 08:45:00|9069.9|9064.9|9074.4|9069.4|9074.4|9069.4|9066.9|9061.9|65
1620636600000|2021-05-10 08:50:00|9074.9|9069.9|9080.9|9075.9|9080.9|9075.9|9071.9|9066.9|80
1620636900000|2021-05-10 08:55:00|9080.4|9075.4|9079.4|9074.4|9083.9|9078.9|9077.9|9072.9|33
1620637200000|2021-05-10 09:00:00|9079.9|9074.9|9082.4|9077.4|9083.9|9078.9|9076.9|9071.9|37
1620637500000|2021-05-10 09:05:00|9081.9|9076.9|9088.9|9083.9|9088.9|9083.9|9081.4|9076.4|48
1620637800000|2021-05-10 09:10:00|9087.9|9082.9|9087.9|9082.9|9090.4|9085.4|9084.4|9079.4|53
1620638100000|2021-05-10 09:15:00|9087.4|9082.4|9085.4|9080.4|9089.9|9084.9|9085.4|9080.4|36
1620638400000|2021-05-10 09:20:00|9085.9|9080.9|9078.4|9073.4|9089.9|9084.9|9078.4|9073.4|51
1620638700000|2021-05-10 09:25:00|9077.9|9072.9|9073.4|9068.4|9079.4|9074.4|9071.4|9066.4|23
1620639000000|2021-05-10 09:30:00|9072.9|9067.9|9073.9|9068.9|9074.9|9069.9|9070.4|9065.4|31
1620639300000|2021-05-10 09:35:00|9074.4|9069.4|9072.9|9067.9|9074.9|9069.9|9068.9|9063.9|64
1620639600000|2021-05-10 09:40:00|9073.9|9068.9|9072.9|9067.9|9077.9|9072.9|9069.9|9064.9|109
1620639900000|2021-05-10 09:45:00|9072.4|9067.4|9078.9|9073.9|9079.9|9074.9|9068.9|9063.9|82
1620640200000|2021-05-10 09:50:00|9079.4|9074.4|9084.4|9079.4|9087.9|9082.9|9076.4|9071.4|37
1620640500000|2021-05-10 09:55:00|9084.9|9079.9|9081.4|9076.4|9088.4|9083.4|9079.9|9074.9|55
1620640800000|2021-05-10 10:00:00|9081.9|9076.9|9089.4|9084.4|9090.9|9085.9|9076.4|9071.4|61
1620641100000|2021-05-10 10:05:00|9088.9|9083.9|9088.4|9083.4|9091.9|9086.9|9085.4|9080.4|33
1620641400000|2021-05-10 10:10:00|9088.9|9083.9|9090.4|9085.4|9090.4|9085.4|9087.4|9082.4|14
1620641700000|2021-05-10 10:15:00|9090.9|9085.9|9087.4|9082.4|9091.4|9086.4|9086.9|9081.9|40
1620642000000|2021-05-10 10:20:00|9086.9|9081.9|9088.4|9083.4|9089.4|9084.4|9085.4|9080.4|42
1620642300000|2021-05-10 10:25:00|9087.9|9082.9|9094.4|9089.4|9094.4|9089.4|9085.9|9080.9|43
1620642600000|2021-05-10 10:30:00|9093.9|9088.9|9093.9|9088.9|9095.4|9090.4|9091.4|9086.4|37
1620642900000|2021-05-10 10:35:00|9093.4|9088.4|9097.4|9092.4|9098.9|9093.9|9091.4|9086.4|46
1620643200000|2021-05-10 10:40:00|9097.9|9092.9|9097.9|9092.9|9101.4|9096.4|9097.4|9092.4|24
1620643500000|2021-05-10 10:45:00|9097.4|9092.4|9094.9|9089.9|9098.4|9093.4|9092.9|9087.9|25
1620643800000|2021-05-10 10:50:00|9095.4|9090.4|9092.9|9087.9|9096.4|9091.4|9090.9|9085.9|24
1620644100000|2021-05-10 10:55:00|9091.9|9086.9|9093.4|9088.4|9097.4|9092.4|9091.9|9086.9|24
1620644400000|2021-05-10 11:00:00|9093.9|9088.9|9097.4|9092.4|9097.4|9092.4|9091.9|9086.9|45
1620644700000|2021-05-10 11:05:00|9097.9|9092.9|9100.4|9095.4|9100.9|9095.9|9096.9|9091.9|29
1620645000000|2021-05-10 11:10:00|9099.9|9094.9|9102.9|9097.9|9103.9|9098.9|9096.9|9091.9|27
1620645300000|2021-05-10 11:15:00|9103.4|9098.4|9101.4|9096.4|9103.9|9098.9|9099.4|9094.4|20
1620645600000|2021-05-10 11:20:00|9100.9|9095.9|9098.9|9093.9|9103.9|9098.9|9098.4|9093.4|26
1620645900000|2021-05-10 11:25:00|9098.4|9093.4|9100.4|9095.4|9101.4|9096.4|9097.4|9092.4|16
1620646200000|2021-05-10 11:30:00|9099.9|9094.9|9103.9|9098.9|9104.4|9099.4|9099.9|9094.9|23
1620646500000|2021-05-10 11:35:00|9104.4|9099.4|9105.4|9100.4|9107.9|9102.9|9103.4|9098.4|68
1620646800000|2021-05-10 11:40:00|9105|9100|9108|9103|9108|9103|9104|9099|290
1620647100000|2021-05-10 11:45:00|9108.5|9103.5|9111|9106|9112|9107|9108.5|9103.5|77
1620647400000|2021-05-10 11:50:00|9110.5|9105.5|9108|9103|9112|9107|9107.5|9102.5|38
1620647700000|2021-05-10 11:55:00|9107.5|9102.5|9110|9105|9110|9105|9106.5|9101.5|8
1620648000000|2021-05-10 12:00:00|9110.5|9105.5|9111|9106|9112.5|9107.5|9108|9103|29
1620648300000|2021-05-10 12:05:00|9111.5|9106.5|9116.5|9111.5|9118|9113|9111.5|9106.5|91
1620648600000|2021-05-10 12:10:00|9116|9111|9115|9110|9120.5|9115.5|9115|9110|50
1620648900000|2021-05-10 12:15:00|9114.5|9109.5|9118|9113|9119.5|9114.5|9113.5|9108.5|34
1620649200000|2021-05-10 12:20:00|9118.5|9113.5|9118|9113|9119.5|9114.5|9113.5|9108.5|50
1620649500000|2021-05-10 12:25:00|9117.5|9112.5|9117.5|9112.5|9121|9116|9115.5|9110.5|32
1620649800000|2021-05-10 12:30:00|9118|9113|9120.5|9115.5|9124.5|9119.5|9115|9110|61
1620650100000|2021-05-10 12:35:00|9121|9116|9118.5|9113.5|9122.5|9117.5|9118.5|9113.5|39
1620650400000|2021-05-10 12:40:00|9119|9114|9116.5|9111.5|9120|9115|9114|9109|21
1620650700000|2021-05-10 12:45:00|9117|9112|9119|9114|9121.5|9116.5|9114.5|9109.5|13
1620651000000|2021-05-10 12:50:00|9119.5|9114.5|9118|9113|9122.5|9117.5|9117|9112|38
1620651300000|2021-05-10 12:55:00|9117.5|9112.5|9116|9111|9118.5|9113.5|9112.5|9107.5|100
1620651600000|2021-05-10 13:00:00|9117|9112|9106.5|9101.5|9117|9112|9106.5|9101.5|86
1620651900000|2021-05-10 13:05:00|9106|9101|9111|9106|9113|9108|9105|9100|74
1620652200000|2021-05-10 13:10:00|9111.5|9106.5|9124|9119|9124.5|9119.5|9110.5|9105.5|245
1620652500000|2021-05-10 13:15:00|9124.5|9119.5|9135|9130|9135|9130|9122.5|9117.5|272
1620652800000|2021-05-10 13:20:00|9134.5|9129.5|9140.5|9135.5|9140.5|9135.5|9134.5|9129.5|69
1620653100000|2021-05-10 13:25:00|9140|9135|9142|9137|9145|9140|9139.5|9134.5|125
1620653400000|2021-05-10 13:30:00|9141.5|9136.5|9146.5|9141.5|9153.5|9148.5|9141|9136|382
1620653700000|2021-05-10 13:35:00|9147|9142|9149|9144|9149|9144|9142|9137|160
1620654000000|2021-05-10 13:40:00|9149.5|9144.5|9142.5|9137.5|9151|9146|9140|9135|81
1620654300000|2021-05-10 13:45:00|9143.5|9138.5|9139|9134|9144.5|9139.5|9136|9131|114
1620654600000|2021-05-10 13:50:00|9138.5|9133.5|9140|9135|9146|9141|9131.5|9126.5|184
1620654900000|2021-05-10 13:55:00|9140.5|9135.5|9148|9143|9149|9144|9136|9131|123
1620655200000|2021-05-10 14:00:00|9146|9141|9141|9136|9146.5|9141.5|9136.5|9131.5|154
1620655500000|2021-05-10 14:05:00|9140.5|9135.5|9145|9140|9146.5|9141.5|9137.5|9132.5|128
1620655800000|2021-05-10 14:10:00|9143.4|9138.4|9142.4|9137.4|9147.9|9142.9|9140.4|9135.4|87
1620656100000|2021-05-10 14:15:00|9141.4|9136.4|9147.9|9142.9|9148.4|9143.4|9137.4|9132.4|77
1620656400000|2021-05-10 14:20:00|9147.4|9142.4|9144.9|9139.9|9151.4|9146.4|9142.4|9137.4|87
1620656700000|2021-05-10 14:25:00|9144.4|9139.4|9133.9|9128.9|9144.4|9139.4|9133.4|9128.4|69
1620657000000|2021-05-10 14:30:00|9134.4|9129.4|9130.4|9125.4|9137.9|9132.9|9129.4|9124.4|105
1620657300000|2021-05-10 14:35:00|9129.9|9124.9|9131.9|9126.9|9133.4|9128.4|9124.4|9119.4|77
1620657600000|2021-05-10 14:40:00|9131.4|9126.4|9132.9|9127.9|9135.9|9130.9|9131.4|9126.4|89
1620657900000|2021-05-10 14:45:00|9132.4|9127.4|9130.4|9125.4|9136.4|9131.4|9130.4|9125.4|78
1620658200000|2021-05-10 14:50:00|9129.9|9124.9|9123.4|9118.4|9130.9|9125.9|9122.4|9117.4|147
1620658500000|2021-05-10 14:55:00|9124.9|9119.9|9129.4|9124.4|9131.4|9126.4|9121.9|9116.9|81
1620658800000|2021-05-10 15:00:00|9129.9|9124.9|9133.4|9128.4|9135.4|9130.4|9128.9|9123.9|91
1620659100000|2021-05-10 15:05:00|9132.9|9127.9|9129.9|9124.9|9133.4|9128.4|9126.9|9121.9|109
1620659400000|2021-05-10 15:10:00|9129.4|9124.4|9133.4|9128.4|9134.9|9129.9|9127.4|9122.4|96
1620659700000|2021-05-10 15:15:00|9132.9|9127.9|9135.4|9130.4|9135.4|9130.4|9127.4|9122.4|103
1620660000000|2021-05-10 15:20:00|9135.9|9130.9|9139.9|9134.9|9140.4|9135.4|9134.9|9129.9|203
1620660300000|2021-05-10 15:25:00|9139.4|9134.4|9143.4|9138.4|9143.4|9138.4|9138.4|9133.4|222
1620660600000|2021-05-10 15:30:00|9143.9|9137.9|9145.9|9139.9|9147.9|9141.9|9136.9|9130.9|539
1620660900000|2021-05-10 15:35:00|9148.9|9142.9|9147.9|9141.9|9149.9|9143.9|9143.9|9137.9|257
1620661200000|2021-05-10 15:40:00|9148.9|9140.9|9143.9|9137.9|9148.9|9142.9|9142.9|9136.9|132
1620661500000|2021-05-10 15:45:00|9142.9|9136.9|9140.9|9133.9|9143.9|9137.9|9139.9|9133.9|83
1620661800000|2021-05-10 15:50:00|9141.9|9134.9|9142.9|9136.9|9142.9|9136.9|9140.9|9133.9|548
1620662100000|2021-05-10 15:55:00|9141.9|9135.9|9141.9|9134.9|9142.9|9136.9|9139.9|9133.9|505
1620662400000|2021-05-10 16:00:00|9140.9|9135.9|9137.9|9131.9|9143.9|9136.9|9137.9|9131.9|92
1620662700000|2021-05-10 16:05:00|9138.9|9130.9|9136.9|9129.9|9138.9|9131.9|9135.9|9128.9|38
1620663000000|2021-05-10 16:10:00|9135.9|9130.9|9134.9|9128.9|9137.9|9130.9|9134.9|9128.9|46
1620663300000|2021-05-10 16:15:00|9133.9|9127.9|9130.9|9123.9|9133.9|9127.9|9129.9|9123.9|144
1620663600000|2021-05-10 16:20:00|9129.9|9122.9|9129.9|9123.9|9131.9|9124.9|9128.9|9122.9|63
1620663900000|2021-05-10 16:25:00|9130.9|9124.9|9134.9|9127.9|9135.9|9128.9|9129.9|9122.9|68
1620664200000|2021-05-10 16:30:00|9133.9|9128.9|9136.9|9129.9|9137.9|9131.9|9133.9|9126.9|16
1620664500000|2021-05-10 16:35:00|9137.9|9130.9|9136.9|9129.9|9138.9|9132.9|9135.9|9129.9|12
1620664800000|2021-05-10 16:40:00|9137.9|9130.9|9134.9|9127.9|9138.9|9130.9|9134.9|9127.9|14
1620665100000|2021-05-10 16:45:00|9133.9|9126.9|9133.9|9126.9|9135.9|9129.9|9133.9|9126.9|1
1620665400000|2021-05-10 16:50:00|9134.9|9125.9|9134.9|9127.9|9135.9|9128.9|9133.9|9125.9|4
1620665700000|2021-05-10 16:55:00|9133.9|9126.9|9132.9|9125.9|9134.9|9126.9|9131.9|9125.9|7
1620666000000|2021-05-10 17:00:00|9131.9|9126.9|9130.9|9122.9|9133.9|9126.9|9128.9|9121.9|25
1620666300000|2021-05-10 17:05:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9120.9|6
1620666600000|2021-05-10 17:10:00|9129.9|9122.9|9132.9|9124.9|9133.9|9125.9|9129.9|9122.9|6
1620666900000|2021-05-10 17:15:00|9131.9|9123.9|9129.9|9122.9|9132.9|9125.9|9128.9|9120.9|4
1620667200000|2021-05-10 17:20:00|9130.9|9123.9|9134.9|9127.9|9134.9|9127.9|9129.9|9123.9|2
1620667500000|2021-05-10 17:25:00|9133.9|9126.9|9130.9|9122.9|9134.9|9126.9|9130.9|9122.9|5
1620667800000|2021-05-10 17:30:00|9129.9|9121.9|9131.9|9123.9|9131.9|9124.9|9128.9|9121.9|7
1620668100000|2021-05-10 17:35:00|9130.9|9124.9|9131.9|9124.9|9131.9|9124.9|9129.9|9124.9|1
1620668400000|2021-05-10 17:40:00|9130.9|9123.9|9130.9|9123.9|9131.9|9124.9|9128.9|9121.9|5
1620668700000|2021-05-10 17:45:00|9131.9|9124.9|9132.9|9125.9|9132.9|9125.9|9130.9|9123.9|3
1620669000000|2021-05-10 17:50:00|9133.9|9126.9|9135.9|9128.9|9137.9|9129.9|9133.9|9126.9|17
1620669300000|2021-05-10 17:55:00|9136.9|9129.9|9137.4|9125.4|9137.9|9130.9|9134.9|9125.4|16
1620669600000|2021-05-10 18:00:00|9137.5|9125.5|9132.9|9120.9|9137.6|9125.6|9132.5|9120.5|0
1620669900000|2021-05-10 18:05:00|9133|9121|9132.8|9120.8|9135|9123|9130.5|9118.5|0
1620670200000|2021-05-10 18:10:00|9132.7|9120.7|9130.1|9118.1|9134.9|9122.9|9130.1|9118.1|0
1620670500000|2021-05-10 18:15:00|9130|9118|9115|9103|9130|9118|9114.7|9102.7|0
1620670800000|2021-05-10 18:20:00|9115.1|9103.1|9117.8|9105.8|9117.9|9105.9|9112.6|9100.6|0
1620671100000|2021-05-10 18:25:00|9118.8|9106.8|9116.6|9104.6|9121.4|9109.4|9111.9|9099.9|0
1620671400000|2021-05-10 18:30:00|9116.5|9104.5|9117|9105|9119.2|9107.2|9109.8|9097.8|0
1620671700000|2021-05-10 18:35:00|9117.1|9105.1|9119.4|9107.4|9122.1|9110.1|9110|9098|0
1620672000000|2021-05-10 18:40:00|9119.3|9107.3|9114.6|9102.6|9119.5|9107.5|9112.5|9100.5|0
1620672300000|2021-05-10 18:45:00|9114.5|9102.5|9110.3|9098.3|9114.9|9102.9|9108.4|9096.4|0
1620672600000|2021-05-10 18:50:00|9110.2|9098.2|9108.3|9096.3|9112.4|9100.4|9105.4|9093.4|0
1620672900000|2021-05-10 18:55:00|9108.4|9096.4|9111.2|9099.2|9113.2|9101.2|9103.9|9091.9|0
1620673200000|2021-05-10 19:00:00|9111.1|9099.1|9111.3|9099.3|9115.8|9103.8|9110.9|9098.9|0
1620673500000|2021-05-10 19:05:00|9111.2|9099.2|9112.5|9100.5|9113.5|9101.5|9106.4|9094.4|0
1620673800000|2021-05-10 19:10:00|9113.5|9101.5|9113.8|9101.8|9116.4|9104.4|9109.4|9097.4|0
1620674100000|2021-05-10 19:15:00|9113.7|9101.7|9109.2|9097.2|9113.9|9101.9|9108.8|9096.8|0
1620674400000|2021-05-10 19:20:00|9109.1|9097.1|9107.1|9095.1|9110.6|9098.6|9106.5|9094.5|0
1620674700000|2021-05-10 19:25:00|9107|9095|9113.7|9101.7|9113.9|9101.9|9106.6|9094.6|0
1620675000000|2021-05-10 19:30:00|9113.5|9101.5|9114.1|9102.1|9114.2|9102.2|9109|9097|0
1620675300000|2021-05-10 19:35:00|9113.9|9101.9|9112.8|9100.8|9115.2|9103.2|9110.2|9098.2|0
1620675600000|2021-05-10 19:40:00|9112.9|9100.9|9113|9101|9115|9103|9110.7|9098.7|0
1620675900000|2021-05-10 19:45:00|9113.1|9101.1|9107.6|9095.6|9117.8|9105.8|9107|9095|0
1620676200000|2021-05-10 19:50:00|9109.5|9097.5|9101.9|9089.9|9111.5|9099.5|9101.9|9089.9|0
1620676500000|2021-05-10 19:55:00|9102.1|9090.1|9104.1|9092.1|9106.9|9094.9|9099.4|9087.4|0
1620676800000|2021-05-10 20:00:00|9104.3|9092.3|9098|9086|9109|9097|9095.5|9083.5|0
1620677100000|2021-05-10 20:05:00|9098.1|9086.1|9108.8|9096.8|9108.8|9096.8|9098.1|9086.1|0
1620677400000|2021-05-10 20:10:00|9108.9|9096.9|9105.6|9093.6|9109.7|9097.7|9099.1|9087.1|0
1620677700000|2021-05-10 20:15:00|9105.8|9093.8|9107.5|9095.5|9108.5|9096.5|9104.6|9092.6|0
1620678000000|2021-05-10 20:20:00|9107.7|9095.7|9107.3|9095.3|9107.7|9095.7|9107.1|9095.1|0
1620678300000|2021-05-10 20:25:00|9107.5|9095.5|9106.6|9094.6|9108.1|9096.1|9105.6|9093.6|0
1620678600000|2021-05-10 20:30:00|9106.5|9094.5|9108.4|9096.4|9110.4|9098.4|9104.9|9092.9|0
1620678900000|2021-05-10 20:35:00|9108.8|9096.8|9105.9|9093.9|9108.8|9096.8|9104.9|9092.9|0
1620679200000|2021-05-10 20:40:00|9105.8|9093.8|9104|9092|9105.9|9093.9|9103.1|9091.1|0
1620679500000|2021-05-10 20:45:00|9104.1|9092.1|9100.1|9088.1|9105.4|9093.4|9099|9087|0
1620679800000|2021-05-10 20:50:00|9099.7|9087.7|9095.8|9083.8|9100.1|9088.1|9090.7|9078.7|0
1620680100000|2021-05-10 20:55:00|9096.2|9084.2|9099.4|9087.4|9099.6|9087.6|9095.3|9083.3|0
1620680400000|2021-05-10 21:00:00|9099.2|9087.2|9103.6|9091.6|9104.7|9092.7|9099.2|9087.2|0
1620680700000|2021-05-10 21:05:00|9103.8|9091.8|9105.4|9093.4|9105.4|9093.4|9103.8|9091.8|0
1620681000000|2021-05-10 21:10:00|9105|9093|9108.1|9096.1|9108.1|9096.1|9105|9093|0
1620681300000|2021-05-10 21:15:00|9108.3|9096.3|9111.3|9099.3|9111.7|9099.7|9108.3|9096.3|0
1620681600000|2021-05-10 21:20:00|9111.5|9099.5|9111.5|9099.5|9112.1|9100.1|9111.5|9099.5|0
1620681900000|2021-05-10 21:25:00|9111.9|9099.9|9111.9|9099.9|9113|9101|9111.3|9099.3|0
1620682200000|2021-05-10 21:30:00|9111.7|9099.7|9115.9|9103.9|9116.1|9104.1|9111.7|9099.7|0
1620682500000|2021-05-10 21:35:00|9115.7|9103.7|9115.8|9103.8|9116.1|9104.1|9115.7|9103.7|0
1620682800000|2021-05-10 21:40:00|9115.6|9103.6|9115.8|9103.8|9115.8|9103.8|9115.6|9103.6|0
1620683100000|2021-05-10 21:45:00|9117.9|9105.9|9121.6|9109.6|9121.6|9109.6|9117.7|9105.7|0
1620683400000|2021-05-10 21:50:00|9122|9110|9122.6|9110.6|9122.6|9110.6|9122|9110|0
1620683700000|2021-05-10 21:55:00|9122.4|9110.4|9119.7|9107.7|9122.8|9110.8|9119.7|9107.7|0
1620684000000|2021-05-10 22:00:00|9119.9|9107.9|9124|9112|9125.9|9113.9|9118.3|9106.3|0
1620684300000|2021-05-10 22:05:00|9123.6|9111.6|9124.5|9112.5|9125.4|9113.4|9120|9108|0
1620684600000|2021-05-10 22:10:00|9124|9112|9120.9|9108.9|9125.9|9113.9|9120.4|9108.4|0
1620684900000|2021-05-10 22:15:00|9120.8|9108.8|9117|9105|9122.4|9110.4|9117|9105|0
1620685200000|2021-05-10 22:20:00|9117.4|9105.4|9115|9103|9118.3|9106.3|9114.4|9102.4|0
1620685500000|2021-05-10 22:25:00|9115.4|9103.4|9116.3|9104.3|9117.2|9105.2|9112.4|9100.4|0
1620685800000|2021-05-10 22:30:00|9116.7|9104.7|9119.2|9107.2|9119.7|9107.7|9116.3|9104.3|0
1620686100000|2021-05-10 22:35:00|9119.3|9107.3|9120.6|9108.6|9120.6|9108.6|9118.8|9106.8|0
1620686400000|2021-05-10 22:40:00|9120.4|9108.4|9122.2|9110.2|9122.6|9110.6|9120.1|9108.1|0
1620686700000|2021-05-10 22:45:00|9122.1|9110.1|9122.2|9110.2|9122.6|9110.6|9121.3|9109.3|0
1620687000000|2021-05-10 22:50:00|9122.6|9110.6|9124.7|9112.7|9124.7|9112.7|9122.6|9110.6|0
1620687300000|2021-05-10 22:55:00|9125.1|9113.1|9126.1|9114.1|9126.5|9114.5|9124.7|9112.7|0
1620687600000|2021-05-10 23:00:00|9126.3|9114.3|9126.5|9114.5|9126.5|9114.5|9125.1|9113.1|0
1620687900000|2021-05-10 23:05:00|9124.4|9112.4|9121.2|9109.2|9124.4|9112.4|9119.6|9107.6|0
1620688200000|2021-05-10 23:10:00|9121.4|9109.4|9116.9|9104.9|9122.3|9110.3|9116.9|9104.9|0
1620688500000|2021-05-10 23:15:00|9117|9105|9115.1|9103.1|9118.5|9106.5|9115.1|9103.1|0
1620688800000|2021-05-10 23:20:00|9115|9103|9117.4|9105.4|9118.5|9106.5|9113.5|9101.5|0
1620689100000|2021-05-10 23:25:00|9117.3|9105.3|9115.5|9103.5|9117.3|9105.3|9113.5|9101.5|0
1620689400000|2021-05-10 23:30:00|9115.1|9103.1|9114.4|9102.4|9116.5|9104.5|9114|9102|0
1620689700000|2021-05-10 23:35:00|9114.5|9102.5|9115.5|9103.5|9115.5|9103.5|9113.5|9101.5|0
1620690000000|2021-05-10 23:40:00|9115.1|9103.1|9114.4|9102.4|9115.5|9103.5|9114|9102|0
1620690300000|2021-05-10 23:45:00|9114.5|9102.5|9116|9104|9116.9|9104.9|9114.5|9102.5|0
1620690600000|2021-05-10 23:50:00|9115.5|9103.5|9113.9|9101.9|9116.5|9104.5|9113.9|9101.9|0
1620690900000|2021-05-10 23:55:00|9114|9102|9115.8|9103.8|9115.8|9103.8|9114|9102|0
1620691200000|2021-05-11 00:00:00|9115.7|9103.7|9111|9099|9117.3|9105.3|9111|9099|0
1620691500000|2021-05-11 00:05:00|9110.9|9098.9|9114.4|9102.4|9114.4|9102.4|9107.6|9095.6|0
1620691800000|2021-05-11 00:10:00|9114.6|9102.6|9115.3|9103.3|9116.2|9104.2|9113.7|9101.7|0
1620692100000|2021-05-11 00:15:00|9115.1|9103.1|9090.6|9078.6|9115.1|9103.1|9090.6|9078.6|0
1620692400000|2021-05-11 00:20:00|9089.8|9077.8|9095.1|9083.1|9095.2|9083.2|9088.4|9076.4|0
1620692700000|2021-05-11 00:25:00|9094.7|9082.7|9097.4|9085.4|9099.6|9087.6|9093|9081|0
1620693000000|2021-05-11 00:30:00|9097|9085|9095.3|9083.3|9097.5|9085.5|9093|9081|0
1620693300000|2021-05-11 00:35:00|9095.2|9083.2|9090.9|9078.9|9095.3|9083.3|9088.6|9076.6|0
1620693600000|2021-05-11 00:40:00|9090.8|9078.8|9075.1|9063.1|9090.8|9078.8|9075.1|9063.1|0
1620693900000|2021-05-11 00:45:00|9075.9|9063.9|9073.6|9061.6|9079.8|9067.8|9073.6|9061.6|0
1620694200000|2021-05-11 00:50:00|9074.4|9062.4|9064|9052|9075.7|9063.7|9060.2|9048.2|0
1620694500000|2021-05-11 00:55:00|9063.6|9051.6|9059.9|9047.9|9067.5|9055.5|9055.1|9043.1|0
1620694800000|2021-05-11 01:00:00|9059.8|9047.8|9054.9|9042.9|9059.8|9047.8|9048.3|9036.3|0
1620695100000|2021-05-11 01:05:00|9055|9043|9061.4|9049.4|9061.4|9049.4|9052.4|9040.4|0
1620695400000|2021-05-11 01:10:00|9061.3|9049.3|9061.5|9049.5|9061.6|9049.6|9056.9|9044.9|0
1620695700000|2021-05-11 01:15:00|9061.6|9049.6|9072.8|9060.8|9072.9|9060.9|9061.5|9049.5|0
1620696000000|2021-05-11 01:20:00|9072.4|9060.4|9070.6|9058.6|9075|9063|9070.6|9058.6|0
1620696300000|2021-05-11 01:25:00|9069.8|9057.8|9063.9|9051.9|9069.8|9057.8|9063.8|9051.8|0
1620696600000|2021-05-11 01:30:00|9063.1|9051.1|9057.3|9045.3|9064|9052|9057.2|9045.2|0
1620696900000|2021-05-11 01:35:00|9057.2|9045.2|9055.1|9043.1|9057.3|9045.3|9052.9|9040.9|0
1620697200000|2021-05-11 01:40:00|9054.7|9042.7|9049.8|9037.8|9055.1|9043.1|9045.1|9033.1|0
1620697500000|2021-05-11 01:45:00|9050.2|9038.2|9054|9042|9054.1|9042.1|9049.6|9037.6|0
1620697800000|2021-05-11 01:50:00|9053.9|9041.9|9056.3|9044.3|9058.5|9046.5|9050.7|9038.7|0
1620698100000|2021-05-11 01:55:00|9056.2|9044.2|9054.1|9042.1|9056.4|9044.4|9051.8|9039.8|0
1620698400000|2021-05-11 02:00:00|9054.2|9042.2|9044.9|9032.9|9056.4|9044.4|9043.8|9031.8|0
1620698700000|2021-05-11 02:05:00|9045|9033|9049.4|9037.4|9049.5|9037.5|9042.7|9030.7|0
1620699000000|2021-05-11 02:10:00|9049.5|9037.5|9045|9033|9049.5|9037.5|9045|9033|0
1620699300000|2021-05-11 02:15:00|9045.1|9033.1|9051.8|9039.8|9051.8|9039.8|9043.9|9031.9|0
1620699600000|2021-05-11 02:20:00|9052.6|9040.6|9050.8|9038.8|9054|9042|9048.4|9036.4|0
1620699900000|2021-05-11 02:25:00|9052.2|9040.2|9052.3|9040.3|9052.3|9040.3|9050|9038|0
1620700200000|2021-05-11 02:30:00|9052.4|9040.4|9050.1|9038.1|9054.5|9042.5|9047.9|9035.9|0
1620700500000|2021-05-11 02:35:00|9049.3|9037.3|9056.9|9044.9|9056.9|9044.9|9047.9|9035.9|0
1620700800000|2021-05-11 02:40:00|9057|9045|9054.6|9042.6|9059.1|9047.1|9052.4|9040.4|0
1620701100000|2021-05-11 02:45:00|9054.5|9042.5|9052.3|9040.3|9056.8|9044.8|9052.3|9040.3|0
1620701400000|2021-05-11 02:50:00|9052.4|9040.4|9047.7|9035.7|9054.6|9042.6|9047.7|9035.7|0
1620701700000|2021-05-11 02:55:00|9047.8|9035.8|9050.2|9038.2|9052.3|9040.3|9046.7|9034.7|0
1620702000000|2021-05-11 03:00:00|9050.6|9038.6|9048|9036|9052.3|9040.3|9047.9|9035.9|0
1620702300000|2021-05-11 03:05:00|9047.9|9035.9|9045.8|9033.8|9048|9036|9045.7|9033.7|0
1620702600000|2021-05-11 03:10:00|9046.2|9034.2|9045.8|9033.8|9047.9|9035.9|9045.7|9033.7|0
1620702900000|2021-05-11 03:15:00|9045.7|9033.7|9046.9|9034.9|9049.2|9037.2|9044.5|9032.5|0
1620703200000|2021-05-11 03:20:00|9046.8|9034.8|9051.4|9039.4|9053.6|9041.6|9046.8|9034.8|0
1620703500000|2021-05-11 03:25:00|9051.3|9039.3|9053.6|9041.6|9053.6|9041.6|9051.3|9039.3|0
1620703800000|2021-05-11 03:30:00|9053.7|9041.7|9056.2|9044.2|9058.2|9046.2|9051.5|9039.5|0
1620704100000|2021-05-11 03:35:00|9056.3|9044.3|9065.6|9053.6|9067.8|9055.8|9056.3|9044.3|0
1620704400000|2021-05-11 03:40:00|9064.8|9052.8|9063.4|9051.4|9064.8|9052.8|9062.3|9050.3|0
1620704700000|2021-05-11 03:45:00|9063.3|9051.3|9059.1|9047.1|9063.5|9051.5|9056.8|9044.8|0
1620705000000|2021-05-11 03:50:00|9059|9047|9059|9047|9059.1|9047.1|9056.8|9044.8|0
1620705300000|2021-05-11 03:55:00|9058.2|9046.2|9057|9045|9059.1|9047.1|9056.8|9044.8|0
1620705600000|2021-05-11 04:00:00|9057.8|9045.8|9059.4|9047.4|9061.4|9049.4|9057|9045|0
1620705900000|2021-05-11 04:05:00|9059.3|9047.3|9057.2|9045.2|9059.4|9047.4|9057.1|9045.1|0
1620706200000|2021-05-11 04:10:00|9057.1|9045.1|9057|9045|9059.3|9047.3|9057|9045|0
1620706500000|2021-05-11 04:15:00|9056.9|9044.9|9054.8|9042.8|9057|9045|9054.8|9042.8|0
1620706800000|2021-05-11 04:20:00|9054.9|9042.9|9057.1|9045.1|9057.1|9045.1|9054.9|9042.9|0
1620707100000|2021-05-11 04:25:00|9057|9045|9061.2|9049.2|9061.2|9049.2|9054.5|9042.5|0
1620707400000|2021-05-11 04:30:00|9059|9047|9056.8|9044.8|9061.2|9049.2|9056.8|9044.8|0
1620707700000|2021-05-11 04:35:00|9056.9|9044.9|9054.6|9042.6|9056.9|9044.9|9054.5|9042.5|0
1620708000000|2021-05-11 04:40:00|9054.5|9042.5|9052.4|9040.4|9054.7|9042.7|9050.2|9038.2|0
1620708300000|2021-05-11 04:45:00|9052.3|9040.3|9045.6|9033.6|9052.4|9040.4|9045.6|9033.6|0
1620708600000|2021-05-11 04:50:00|9045.5|9033.5|9050.1|9038.1|9050.2|9038.2|9045.5|9033.5|0
1620708900000|2021-05-11 04:55:00|9050.2|9038.2|9047.8|9035.8|9050.2|9038.2|9047.8|9035.8|0
1620709200000|2021-05-11 05:00:00|9048.6|9036.6|9050.8|9038.8|9050.8|9038.8|9047.7|9035.7|0
1620709500000|2021-05-11 05:05:00|9050.7|9038.7|9050.9|9038.9|9053.2|9041.2|9048.6|9036.6|0
1620709800000|2021-05-11 05:10:00|9051|9039|9059.8|9047.8|9059.8|9047.8|9050.9|9038.9|0
1620710100000|2021-05-11 05:15:00|9059.3|9047.3|9057.6|9045.6|9062|9050|9057.6|9045.6|0
1620710400000|2021-05-11 05:20:00|9057.7|9045.7|9057.6|9045.6|9059.9|9047.9|9057.6|9045.6|0
1620710700000|2021-05-11 05:25:00|9058.4|9046.4|9057.6|9045.6|9059.8|9047.8|9057.5|9045.5|0
1620711000000|2021-05-11 05:30:00|9057.5|9045.5|9059.8|9047.8|9059.8|9047.8|9055.4|9043.4|0
1620711300000|2021-05-11 05:35:00|9059.7|9047.7|9057.6|9045.6|9059.8|9047.8|9057.5|9045.5|0
1620711600000|2021-05-11 05:40:00|9057.7|9045.7|9066.6|9054.6|9066.6|9054.6|9057.7|9045.7|0
1620711900000|2021-05-11 05:45:00|9067.4|9055.4|9070.8|9058.8|9070.8|9058.8|9064.4|9052.4|0
1620712200000|2021-05-11 05:50:00|9070.7|9058.7|9068.7|9056.7|9070.7|9058.7|9068.6|9056.6|0
1620712500000|2021-05-11 05:55:00|9069.1|9057.1|9073.1|9061.1|9075.3|9063.3|9068.7|9056.7|0
1620712800000|2021-05-11 06:00:00|9073.4|9061.4|9061.9|9056.9|9074.4|9062.4|9053.9|9048.9|142
1620713100000|2021-05-11 06:05:00|9063.4|9058.4|9058.9|9053.9|9063.4|9058.4|9055.9|9050.9|25
1620713400000|2021-05-11 06:10:00|9058.4|9053.4|9057.4|9052.4|9058.9|9053.9|9053.4|9048.4|27
1620713700000|2021-05-11 06:15:00|9057.9|9052.9|9059.9|9054.9|9059.9|9054.9|9054.4|9049.4|10
1620714000000|2021-05-11 06:20:00|9059.4|9054.4|9057.9|9052.9|9061.4|9056.4|9055.9|9050.9|20
1620714300000|2021-05-11 06:25:00|9058.4|9053.4|9049.4|9044.4|9058.9|9053.9|9049.4|9044.4|13
1620714600000|2021-05-11 06:30:00|9048.9|9043.9|9046.4|9041.4|9051.9|9046.9|9044.9|9039.9|19
1620714900000|2021-05-11 06:35:00|9047.4|9042.4|9047.9|9042.9|9055.4|9050.4|9045.4|9040.4|47
1620715200000|2021-05-11 06:40:00|9048.4|9043.4|9052.4|9047.4|9056.9|9051.9|9047.9|9042.9|9
1620715500000|2021-05-11 06:45:00|9052.9|9047.9|9057.9|9052.9|9057.9|9052.9|9051.9|9046.9|11
1620715800000|2021-05-11 06:50:00|9058.4|9053.4|9060.4|9055.4|9068.4|9063.4|9055.4|9050.4|42
1620716100000|2021-05-11 06:55:00|9059.9|9054.9|9060.9|9055.9|9062.4|9057.4|9055.4|9050.4|81
1620716400000|2021-05-11 07:00:00|9069.9|9064.9|9074.9|9069.9|9081.4|9076.4|9062.4|9057.4|805
1620716700000|2021-05-11 07:05:00|9073.9|9068.9|9042.9|9037.9|9075.9|9070.9|9035.4|9030.4|526
1620717000000|2021-05-11 07:10:00|9041.9|9036.9|9031.9|9026.9|9043.4|9038.4|9024.9|9019.9|311
1620717300000|2021-05-11 07:15:00|9031.4|9026.4|9032.9|9027.9|9035.4|9030.4|9020.4|9015.4|247
1620717600000|2021-05-11 07:20:00|9032.4|9027.4|9030.9|9025.9|9043.9|9038.9|9029.9|9024.9|172
1620717900000|2021-05-11 07:25:00|9031.4|9026.4|9038.9|9033.9|9042.9|9037.9|9019.4|9014.4|318
1620718200000|2021-05-11 07:30:00|9039.4|9034.4|9028.9|9023.9|9040.9|9035.9|9027.4|9022.4|143
1620718500000|2021-05-11 07:35:00|9029.4|9024.4|9037.9|9032.9|9041.9|9036.9|9029.4|9024.4|99
1620718800000|2021-05-11 07:40:00|9038.8|9033.8|9031.8|9026.8|9040.3|9035.3|9029.8|9024.8|117
1620719100000|2021-05-11 07:45:00|9031.3|9026.3|9031.3|9026.3|9033.8|9028.8|9022.3|9017.3|159
1620719400000|2021-05-11 07:50:00|9030.8|9025.8|9028.8|9023.8|9036.3|9031.3|9023.8|9018.8|126
1620719700000|2021-05-11 07:55:00|9029.3|9024.3|9043.8|9038.8|9047.8|9042.8|9024.8|9019.8|232
1620720000000|2021-05-11 08:00:00|9044.8|9039.8|9019.8|9014.8|9045.8|9040.8|9019.3|9014.3|202
1620720300000|2021-05-11 08:05:00|9020.3|9015.3|9024.8|9019.8|9025.3|9020.3|9012.3|9007.3|184
1620720600000|2021-05-11 08:10:00|9025.3|9020.3|9011.8|9006.8|9026.8|9021.8|9010.3|9005.3|124
1620720900000|2021-05-11 08:15:00|9011.3|9006.3|9011.3|9006.3|9018.8|9013.8|9006.3|9001.3|156
1620721200000|2021-05-11 08:20:00|9010.8|9005.8|9012.3|9007.3|9019.3|9014.3|9008.8|9003.8|64
1620721500000|2021-05-11 08:25:00|9011.8|9006.8|9011.8|9006.8|9018.8|9013.8|9005.8|9000.8|81
1620721800000|2021-05-11 08:30:00|9012.3|9007.3|9007.8|9002.8|9018.8|9013.8|9005.8|9000.8|86
1620722100000|2021-05-11 08:35:00|9008.3|9003.3|9011.8|9006.8|9014.3|9009.3|9003.8|8998.8|66
1620722400000|2021-05-11 08:40:00|9012.3|9007.3|9016.8|9011.8|9023.8|9018.8|9011.3|9006.3|134
1620722700000|2021-05-11 08:45:00|9017.3|9012.3|9021.8|9016.8|9025.3|9020.3|9012.8|9007.8|48
1620723000000|2021-05-11 08:50:00|9021.3|9016.3|9008.8|9003.8|9021.3|9016.3|9008.8|9003.8|75
1620723300000|2021-05-11 08:55:00|9008.3|9003.3|9005.8|9000.8|9012.8|9007.8|9005.3|9000.3|77
1620723600000|2021-05-11 09:00:00|9005.3|9000.3|9020.8|9015.8|9021.3|9016.3|9005.3|9000.3|179
1620723900000|2021-05-11 09:05:00|9020.3|9015.3|9020.8|9015.8|9021.3|9016.3|9015.3|9010.3|60
1620724200000|2021-05-11 09:10:00|9020.3|9015.3|9019.8|9014.8|9023.3|9018.3|9015.3|9010.3|58
1620724500000|2021-05-11 09:15:00|9020.3|9015.3|9032.8|9027.8|9033.3|9028.3|9017.3|9012.3|90
1620724800000|2021-05-11 09:20:00|9033.3|9028.3|9026.8|9021.8|9033.8|9028.8|9025.3|9020.3|69
1620725100000|2021-05-11 09:25:00|9026.3|9021.3|9019.8|9014.8|9029.8|9024.8|9018.8|9013.8|42
1620725400000|2021-05-11 09:30:00|9019.3|9014.3|9020.3|9015.3|9024.8|9019.8|9017.8|9012.8|27
1620725700000|2021-05-11 09:35:00|9019.8|9014.8|9018.8|9013.8|9026.8|9021.8|9016.3|9011.3|32
1620726000000|2021-05-11 09:40:00|9019.3|9014.3|9022.8|9017.8|9023.8|9018.8|9015.8|9010.8|28
1620726300000|2021-05-11 09:45:00|9023.3|9018.3|9021.8|9016.8|9023.3|9018.3|9016.8|9011.8|38
1620726600000|2021-05-11 09:50:00|9022.3|9017.3|9027.3|9022.3|9027.8|9022.8|9020.8|9015.8|43
1620726900000|2021-05-11 09:55:00|9027.8|9022.8|9033.3|9028.3|9035.3|9030.3|9022.8|9017.8|119
1620727200000|2021-05-11 10:00:00|9033.8|9028.8|9023.3|9018.3|9036.8|9031.8|9023.3|9018.3|50
1620727500000|2021-05-11 10:05:00|9023.8|9018.8|9017.8|9012.8|9027.8|9022.8|9015.3|9010.3|63
1620727800000|2021-05-11 10:10:00|9017.3|9012.3|9018.8|9013.8|9019.8|9014.8|9011.3|9006.3|137
1620728100000|2021-05-11 10:15:00|9018.3|9013.3|9024.8|9019.8|9026.8|9021.8|9018.3|9013.3|126
1620728400000|2021-05-11 10:20:00|9024.3|9019.3|9017.8|9012.8|9024.8|9019.8|9016.8|9011.8|29
1620728700000|2021-05-11 10:25:00|9017.3|9012.3|9007.8|9002.8|9017.8|9012.8|9007.3|9002.3|42
1620729000000|2021-05-11 10:30:00|9007.3|9002.3|8998.8|8993.8|9008.8|9003.8|8997.3|8992.3|78
1620729300000|2021-05-11 10:35:00|8998.3|8993.3|9003.3|8998.3|9005.8|9000.8|8997.8|8992.8|45
1620729600000|2021-05-11 10:40:00|9002.8|8997.8|8999.8|8994.8|9002.8|8997.8|8997.3|8992.3|61
1620729900000|2021-05-11 10:45:00|8999.3|8994.3|8997.8|8992.8|9002.8|8997.8|8995.3|8990.3|36
1620730200000|2021-05-11 10:50:00|8997.3|8992.3|9009.8|9004.8|9010.8|9005.8|8997.3|8992.3|43
1620730500000|2021-05-11 10:55:00|9008.8|9003.8|9006.3|9001.3|9009.8|9004.8|9004.8|8999.8|20
1620730800000|2021-05-11 11:00:00|9005.3|9000.3|9011.8|9006.8|9013.8|9008.8|9005.3|9000.3|67
1620731100000|2021-05-11 11:05:00|9012.3|9007.3|9005.3|9000.3|9012.8|9007.8|9003.8|8998.8|51
1620731400000|2021-05-11 11:10:00|9004.3|8999.3|9012.8|9007.8|9013.3|9008.3|9003.8|8998.8|34
1620731700000|2021-05-11 11:15:00|9012.3|9007.3|9009.8|9004.8|9012.8|9007.8|9006.3|9001.3|20
1620732000000|2021-05-11 11:20:00|9009.3|9004.3|9008.8|9003.8|9009.3|9004.3|9002.3|8997.3|26
1620732300000|2021-05-11 11:25:00|9008.3|9003.3|9010.8|9005.8|9011.8|9006.8|9005.3|9000.3|24
1620732600000|2021-05-11 11:30:00|9010.3|9005.3|8999.8|8994.8|9012.3|9007.3|8999.8|8994.8|43
1620732900000|2021-05-11 11:35:00|8999.3|8994.3|8996.8|8991.8|9001.8|8996.8|8994.3|8989.3|118
1620733200000|2021-05-11 11:40:00|8997|8992|8999|8994|8999|8994|8994|8989|50
1620733500000|2021-05-11 11:45:00|8999.5|8994.5|8997.5|8992.5|9001.5|8996.5|8997.5|8992.5|39
1620733800000|2021-05-11 11:50:00|8998|8993|8996|8991|9000|8995|8994|8989|22
1620734100000|2021-05-11 11:55:00|8995.5|8990.5|8986|8981|8997.5|8992.5|8983|8978|52
1620734400000|2021-05-11 12:00:00|8986.5|8981.5|8987.5|8982.5|8991|8986|8980.5|8975.5|101
1620734700000|2021-05-11 12:05:00|8988.5|8983.5|8981|8976|8989.5|8984.5|8977.5|8972.5|51
1620735000000|2021-05-11 12:10:00|8980.5|8975.5|8972.5|8967.5|8981.5|8976.5|8971.5|8966.5|51
1620735300000|2021-05-11 12:15:00|8971|8966|8963|8958|8971.5|8966.5|8961.5|8956.5|92
1620735600000|2021-05-11 12:20:00|8962.5|8957.5|8964.5|8959.5|8969.5|8964.5|8960|8955|72
1620735900000|2021-05-11 12:25:00|8964|8959|8958|8953|8967.5|8962.5|8957.5|8952.5|70
1620736200000|2021-05-11 12:30:00|8958.5|8953.5|8962|8957|8967.5|8962.5|8955.5|8950.5|72
1620736500000|2021-05-11 12:35:00|8961.5|8956.5|8969|8964|8970|8965|8960|8955|45
1620736800000|2021-05-11 12:40:00|8969.5|8964.5|8970.5|8965.5|8971|8966|8966|8961|105
1620737100000|2021-05-11 12:45:00|8971|8966|8973|8968|8977.5|8972.5|8970.5|8965.5|147
1620737400000|2021-05-11 12:50:00|8972.5|8967.5|8968|8963|8975.5|8970.5|8966.5|8961.5|24
1620737700000|2021-05-11 12:55:00|8969|8964|8967|8962|8970|8965|8964.5|8959.5|59
1620738000000|2021-05-11 13:00:00|8966.5|8961.5|8961|8956|8966.5|8961.5|8960.5|8955.5|73
1620738300000|2021-05-11 13:05:00|8960.5|8955.5|8965|8960|8966|8961|8959.5|8954.5|165
1620738600000|2021-05-11 13:10:00|8965.5|8960.5|8958.5|8953.5|8965.5|8960.5|8957.5|8952.5|86
1620738900000|2021-05-11 13:15:00|8958|8953|8954|8949|8959|8954|8953.5|8948.5|164
1620739200000|2021-05-11 13:20:00|8953.5|8948.5|8961|8956|8965|8960|8952|8947|134
1620739500000|2021-05-11 13:25:00|8961.5|8956.5|8976.5|8971.5|8977.5|8972.5|8961.5|8956.5|145
1620739800000|2021-05-11 13:30:00|8975.5|8970.5|8976.5|8971.5|8987|8982|8970.5|8965.5|462
1620740100000|2021-05-11 13:35:00|8977|8972|8971|8966|8979.5|8974.5|8968|8963|198
1620740400000|2021-05-11 13:40:00|8970.5|8965.5|8986|8981|8992|8987|8968|8963|174
1620740700000|2021-05-11 13:45:00|8985.5|8980.5|8987|8982|8991.5|8986.5|8979|8974|110
1620741000000|2021-05-11 13:50:00|8987.5|8982.5|8996|8991|9000|8995|8987|8982|125
1620741300000|2021-05-11 13:55:00|8995.5|8990.5|9007|9002|9007|9002|8994|8989|106
1620741600000|2021-05-11 14:00:00|9007.5|9002.5|9016|9011|9020.5|9015.5|9006|9001|229
1620741900000|2021-05-11 14:05:00|9016.5|9011.5|8997|8992|9018|9013|8997|8992|154
1620742200000|2021-05-11 14:10:00|8995.7|8990.7|8995.7|8990.7|9004.2|8999.2|8991.7|8986.7|93
1620742500000|2021-05-11 14:15:00|8995.2|8990.2|8991.7|8986.7|8997.7|8992.7|8987.2|8982.2|177
1620742800000|2021-05-11 14:20:00|8992.2|8987.2|9000.2|8995.2|9005.2|9000.2|8991.7|8986.7|283
1620743100000|2021-05-11 14:25:00|9000.7|8995.7|8981.2|8976.2|9001.7|8996.7|8981.2|8976.2|430
1620743400000|2021-05-11 14:30:00|8980.7|8975.7|8962.7|8957.7|8980.7|8975.7|8961.2|8956.2|183
1620743700000|2021-05-11 14:35:00|8962.2|8957.2|8961.7|8956.7|8963.2|8958.2|8955.2|8950.2|207
1620744000000|2021-05-11 14:40:00|8961.2|8956.2|8961.2|8956.2|8965.7|8960.7|8956.7|8951.7|71
1620744300000|2021-05-11 14:45:00|8961.7|8956.7|8965.7|8960.7|8966.7|8961.7|8954.7|8949.7|137
1620744600000|2021-05-11 14:50:00|8966.2|8961.2|8966.2|8961.2|8968.2|8963.2|8961.7|8956.7|77
1620744900000|2021-05-11 14:55:00|8965.7|8960.7|8960.7|8955.7|8968.2|8963.2|8958.2|8953.2|86
1620745200000|2021-05-11 15:00:00|8960.2|8955.2|8952.7|8947.7|8963.2|8958.2|8952.2|8947.2|88
1620745500000|2021-05-11 15:05:00|8952.2|8947.2|8957.2|8952.2|8964.2|8959.2|8950.7|8945.7|81
1620745800000|2021-05-11 15:10:00|8956.7|8951.7|8956.7|8951.7|8957.7|8952.7|8948.7|8943.7|179
1620746100000|2021-05-11 15:15:00|8956.2|8951.2|8964.7|8959.7|8965.7|8960.7|8952.7|8947.7|126
1620746400000|2021-05-11 15:20:00|8965.2|8960.2|8972.2|8967.2|8973.2|8968.2|8963.2|8958.2|159
1620746700000|2021-05-11 15:25:00|8971.7|8966.7|8973.7|8968.7|8977.2|8972.2|8969.2|8964.2|486
1620747000000|2021-05-11 15:30:00|8974.7|8967.7|8990.7|8983.7|8999.7|8993.7|8974.7|8967.7|742
1620747300000|2021-05-11 15:35:00|8991.7|8984.7|8982.7|8976.7|8992.7|8985.7|8979.7|8973.7|488
1620747600000|2021-05-11 15:40:00|8983.7|8977.7|8971.7|8964.7|8985.7|8978.7|8971.7|8963.7|129
1620747900000|2021-05-11 15:45:00|8972.7|8965.7|8976.7|8969.7|8982.7|8976.7|8971.7|8964.7|36
1620748200000|2021-05-11 15:50:00|8975.7|8970.7|8989.7|8983.7|8989.7|8983.7|8975.7|8969.7|271
1620748500000|2021-05-11 15:55:00|8990.7|8982.7|8990.7|8984.7|8996.7|8988.7|8990.7|8982.7|60
1620748800000|2021-05-11 16:00:00|8991.7|8983.7|8987.7|8981.7|8993.7|8986.7|8985.7|8979.7|20
1620749100000|2021-05-11 16:05:00|8988.7|8980.7|8985.7|8979.7|8990.7|8983.7|8985.7|8978.7|8
1620749400000|2021-05-11 16:10:00|8986.7|8978.7|8990.7|8983.7|8992.7|8985.7|8985.7|8978.7|5
1620749700000|2021-05-11 16:15:00|8991.7|8984.7|8993.7|8986.7|8995.7|8988.7|8987.7|8980.7|10
1620750000000|2021-05-11 16:20:00|8994.7|8985.7|8990.7|8983.7|8994.7|8986.7|8985.7|8977.7|26
1620750300000|2021-05-11 16:25:00|8991.7|8984.7|8990.7|8983.7|8993.7|8986.7|8987.7|8981.7|102
1620750600000|2021-05-11 16:30:00|8991.7|8984.7|8985.7|8978.7|8991.7|8985.7|8984.7|8976.7|22
1620750900000|2021-05-11 16:35:00|8986.7|8979.7|8991.7|8983.7|8992.7|8986.7|8986.7|8978.7|18
1620751200000|2021-05-11 16:40:00|8990.7|8984.7|8985.7|8978.7|8991.7|8984.7|8984.7|8976.7|10
1620751500000|2021-05-11 16:45:00|8986.7|8979.7|8982.7|8976.7|8986.7|8979.7|8982.7|8973.7|17
1620751800000|2021-05-11 16:50:00|8983.7|8975.7|8974.7|8968.7|8983.7|8976.7|8971.7|8965.7|22
1620752100000|2021-05-11 16:55:00|8973.7|8967.7|8979.7|8971.7|8979.7|8973.7|8973.7|8966.7|6
1620752400000|2021-05-11 17:00:00|8978.7|8972.7|8986.7|8979.7|8986.7|8979.7|8976.7|8969.7|28
1620752700000|2021-05-11 17:05:00|8985.7|8978.7|8984.7|8977.7|8987.7|8980.7|8978.7|8971.7|18
1620753000000|2021-05-11 17:10:00|8985.7|8979.7|8982.7|8974.7|8986.7|8979.7|8979.7|8972.7|8
1620753300000|2021-05-11 17:15:00|8984.7|8975.7|8987.7|8980.7|8990.7|8982.7|8979.7|8971.7|4
1620753600000|2021-05-11 17:20:00|8988.7|8979.7|8991.7|8983.7|8991.7|8984.7|8988.7|8979.7|6
1620753900000|2021-05-11 17:25:00|8990.7|8984.7|8997.7|8989.7|8997.7|8989.7|8990.7|8982.7|19
1620754200000|2021-05-11 17:30:00|8996.7|8990.7|8995.7|8987.7|8998.7|8990.7|8993.7|8985.7|10
1620754500000|2021-05-11 17:35:00|8996.7|8988.7|8999.7|8992.7|9000.7|8992.7|8995.7|8987.7|8
1620754800000|2021-05-11 17:40:00|9000.7|8993.7|9000.7|8992.7|9001.7|8993.7|8998.7|8989.7|4
1620755100000|2021-05-11 17:45:00|9001.7|8993.7|8999.7|8992.7|9002.7|8995.7|8997.7|8991.7|19
1620755400000|2021-05-11 17:50:00|9000.7|8991.7|8991.7|8982.7|9000.7|8992.7|8991.7|8982.7|9
1620755700000|2021-05-11 17:55:00|8992.7|8983.7|8999.6|8987.6|8999.7|8990.7|8987.2|8980.7|22
1620756000000|2021-05-11 18:00:00|8999.8|8987.8|9001.8|8989.8|9004.2|8992.2|8997.3|8985.3|0
1620756300000|2021-05-11 18:05:00|9001.9|8989.9|9001.1|8989.1|9004.4|8992.4|8996.9|8984.9|0
1620756600000|2021-05-11 18:10:00|9001|8989|8993.9|8981.9|9003.5|8991.5|8993.9|8981.9|0
1620756900000|2021-05-11 18:15:00|8994|8982|9000.6|8988.6|9000.6|8988.6|8991.6|8979.6|0
1620757200000|2021-05-11 18:20:00|9000.7|8988.7|9005.6|8993.6|9005.7|8993.7|8998.3|8986.3|0
1620757500000|2021-05-11 18:25:00|9005.5|8993.5|9015.4|9003.4|9015.5|9003.5|9003.2|8991.2|0
1620757800000|2021-05-11 18:30:00|9015.2|9003.2|9003.2|8991.2|9015.2|9003.2|8998.4|8986.4|18
1620758100000|2021-05-11 18:35:00|9003.1|8991.1|8996.4|8984.4|9005.7|8993.7|8993.8|8981.8|0
1620758400000|2021-05-11 18:40:00|8996.3|8984.3|9000.7|8988.7|9000.9|8988.9|8991.4|8979.4|0
1620758700000|2021-05-11 18:45:00|9000.6|8988.6|9008|8996|9008|8996|8998.3|8986.3|0
1620759000000|2021-05-11 18:50:00|9007.9|8995.9|9005.9|8993.9|9010.5|8998.5|9000.8|8988.8|0
1620759300000|2021-05-11 18:55:00|9005.8|8993.8|9005.9|8993.9|9010.3|8998.3|9003.1|8991.1|0
1620759600000|2021-05-11 19:00:00|9005.7|8993.7|9007.8|8995.8|9012.5|9000.5|9005.3|8993.3|0
1620759900000|2021-05-11 19:05:00|9007.7|8995.7|9003|8991|9008.2|8996.2|9000.8|8988.8|0
1620760200000|2021-05-11 19:10:00|9003.1|8991.1|8996.4|8984.4|9005.4|8993.4|8996.1|8984.1|0
1620760500000|2021-05-11 19:15:00|8996.3|8984.3|9012.7|9000.7|9012.7|9000.7|8994.1|8982.1|0
1620760800000|2021-05-11 19:20:00|9012.9|9000.9|9010.9|8998.9|9013.1|9001.1|9008.2|8996.2|0
1620761100000|2021-05-11 19:25:00|9011|8999|9009.7|8997.7|9016.1|9004.1|9009.7|8997.7|0
1620761400000|2021-05-11 19:30:00|9009.4|8997.4|8994.9|8982.9|9012.1|9000.1|8994.8|8982.8|0
1620761700000|2021-05-11 19:35:00|8995|8983|8989.8|8977.8|8997.1|8985.1|8987.1|8975.1|0
1620762000000|2021-05-11 19:40:00|8989.9|8977.9|8994.8|8982.8|8997.3|8985.3|8989.7|8977.7|0
1620762300000|2021-05-11 19:45:00|8994.6|8982.6|9005|8993|9005.2|8993.2|8994.6|8982.6|0
1620762600000|2021-05-11 19:50:00|9005.1|8993.1|8998.9|8986.9|9008|8996|8998.5|8986.5|0
1620762900000|2021-05-11 19:55:00|8999|8987|9003.7|8991.7|9003.8|8991.8|8992|8980|0
1620763200000|2021-05-11 20:00:00|9003.9|8991.9|8996.7|8984.7|9007.4|8995.4|8996.2|8984.2|0
1620763500000|2021-05-11 20:05:00|8997.2|8985.2|8996.8|8984.8|8999.2|8987.2|8993.3|8981.3|0
1620763800000|2021-05-11 20:10:00|8996.3|8984.3|8987.9|8975.9|8998.4|8986.4|8986.3|8974.3|0
1620764100000|2021-05-11 20:15:00|8988.1|8976.1|8987|8975|8988.7|8976.7|8986.2|8974.2|0
1620764400000|2021-05-11 20:20:00|8986.8|8974.8|8987.4|8975.4|8987.6|8975.6|8986.6|8974.6|0
1620764700000|2021-05-11 20:25:00|8987.1|8975.1|8987.4|8975.4|8987.6|8975.6|8987.1|8975.1|0
1620765000000|2021-05-11 20:30:00|8987.3|8975.3|8984.4|8972.4|8987.3|8975.3|8983.9|8971.9|0
1620765300000|2021-05-11 20:35:00|8984.3|8972.3|8982.8|8970.8|8984.8|8972.8|8982.8|8970.8|0
1620765600000|2021-05-11 20:40:00|8983.2|8971.2|8983.9|8971.9|8987.1|8975.1|8982.8|8970.8|0
1620765900000|2021-05-11 20:45:00|8983.2|8971.2|8986.1|8974.1|8987.7|8975.7|8982.8|8970.8|0
1620766200000|2021-05-11 20:50:00|8986.5|8974.5|8986.1|8974.1|8987.7|8975.7|8985.6|8973.6|0
1620766500000|2021-05-11 20:55:00|8986.5|8974.5|8988.1|8976.1|8989|8977|8985.6|8973.6|0
1620766800000|2021-05-11 21:00:00|8987.9|8975.9|8988.3|8976.3|8988.7|8976.7|8987.9|8975.9|0
1620767100000|2021-05-11 21:05:00|8988.1|8976.1|8988.1|8976.1|8988.3|8976.3|8988.1|8976.1|0
1620767400000|2021-05-11 21:10:00|8988.3|8976.3|8988.1|8976.1|8988.3|8976.3|8988.1|8976.1|0
1620767700000|2021-05-11 21:15:00|8988.3|8976.3|8988.3|8976.3|8988.3|8976.3|8988.3|8976.3|0
1620768000000|2021-05-11 21:20:00|8988.7|8976.7|8988.1|8976.1|8988.7|8976.7|8988.1|8976.1|0
1620768300000|2021-05-11 21:25:00|8987|8975|8986.6|8974.6|8987.7|8975.7|8985.6|8973.6|0
1620768600000|2021-05-11 21:30:00|8986.8|8974.8|8987|8975|8987|8975|8986.6|8974.6|0
1620768900000|2021-05-11 21:35:00|8986.8|8974.8|8986.6|8974.6|8987|8975|8986|8974|0
1620769200000|2021-05-11 21:40:00|8986.8|8974.8|8987|8975|8987|8975|8986.8|8974.8|0
1620769500000|2021-05-11 21:45:00|8986.8|8974.8|8986.4|8974.4|8987|8975|8986|8974|0
1620769800000|2021-05-11 21:50:00|8986.2|8974.2|8987|8975|8987.2|8975.2|8986.2|8974.2|0
1620770100000|2021-05-11 21:55:00|8987.2|8975.2|8987.2|8975.2|8987.7|8975.7|8987.2|8975.2|0
1620770400000|2021-05-11 22:00:00|8987.3|8975.3|8986.8|8974.8|8990.2|8978.2|8984.9|8972.9|0
1620770700000|2021-05-11 22:05:00|8986.9|8974.9|8989.2|8977.2|8989.7|8977.7|8986.9|8974.9|0
1620771000000|2021-05-11 22:10:00|8989.4|8977.4|8990.1|8978.1|8990.1|8978.1|8988.8|8976.8|0
1620771300000|2021-05-11 22:15:00|8990.2|8978.2|8992.2|8980.2|8992.2|8980.2|8990.2|8978.2|0
1620771600000|2021-05-11 22:20:00|8992.1|8980.1|8991.2|8979.2|8992.1|8980.1|8990.6|8978.6|0
1620771900000|2021-05-11 22:25:00|8991.3|8979.3|8992.2|8980.2|8992.2|8980.2|8990.6|8978.6|0
1620772200000|2021-05-11 22:30:00|8992.6|8980.6|8989.2|8977.2|8993.5|8981.5|8986.3|8974.3|0
1620772500000|2021-05-11 22:35:00|8989.4|8977.4|8990.6|8978.6|8991.7|8979.7|8989.4|8977.4|0
1620772800000|2021-05-11 22:40:00|8991|8979|8991.7|8979.7|8992.2|8980.2|8990.6|8978.6|0
1620773100000|2021-05-11 22:45:00|8991.9|8979.9|8992.4|8980.4|8992.6|8980.6|8990.6|8978.6|0
1620773400000|2021-05-11 22:50:00|8991.9|8979.9|8991.7|8979.7|8992.4|8980.4|8991.5|8979.5|0
1620773700000|2021-05-11 22:55:00|8991.9|8979.9|8990.6|8978.6|8992.2|8980.2|8989.2|8977.2|0
1620774000000|2021-05-11 23:00:00|8990.8|8978.8|8986.7|8974.7|8991|8979|8984.4|8972.4|0
1620774300000|2021-05-11 23:05:00|8986.9|8974.9|8983.3|8971.3|8987.8|8975.8|8982.4|8970.4|0
1620774600000|2021-05-11 23:10:00|8983.8|8971.8|8986.7|8974.7|8986.7|8974.7|8983.3|8971.3|0
1620774900000|2021-05-11 23:15:00|8986.5|8974.5|8987.1|8975.1|8988.2|8976.2|8985.3|8973.3|0
1620775200000|2021-05-11 23:20:00|8987.2|8975.2|8988.3|8976.3|8989.6|8977.6|8987.1|8975.1|0
1620775500000|2021-05-11 23:25:00|8988.5|8976.5|8989.6|8977.6|8990.5|8978.5|8988.2|8976.2|0
1620775800000|2021-05-11 23:30:00|8989.8|8977.8|8990.1|8978.1|8990.1|8978.1|8988.7|8976.7|0
1620776100000|2021-05-11 23:35:00|8989.8|8977.8|8992|8980|8994|8982|8988.2|8976.2|0
1620776400000|2021-05-11 23:40:00|8991.8|8979.8|8993.9|8981.9|8993.9|8981.9|8991.6|8979.6|0
1620776700000|2021-05-11 23:45:00|8994.3|8982.3|8995|8983|8995.4|8983.4|8990.9|8978.9|0
1620777000000|2021-05-11 23:50:00|8994.9|8982.9|8997.7|8985.7|8998.2|8986.2|8992.9|8980.9|0
1620777300000|2021-05-11 23:55:00|8997.8|8985.8|9000.2|8988.2|9000.2|8988.2|8997.3|8985.3|0
1620777600000|2021-05-12 00:00:00|9000.3|8988.3|9001.6|8989.6|9002.7|8990.7|8999.3|8987.3|0
1620777900000|2021-05-12 00:05:00|9002.3|8990.3|9004.1|8992.1|9008|8996|9001.6|8989.6|0
1620778200000|2021-05-12 00:10:00|9004.3|8992.3|9010.2|8998.2|9010.7|8998.7|9004|8992|0
1620778500000|2021-05-12 00:15:00|9010.4|8998.4|9019.5|9007.5|9021.7|9009.7|9010|8998|0
1620778800000|2021-05-12 00:20:00|9018.7|9006.7|9012.9|9000.9|9019.5|9007.5|9012.9|9000.9|0
1620779100000|2021-05-12 00:25:00|9013.3|9001.3|9004.1|8992.1|9015.1|9003.1|9004.1|8992.1|0
1620779400000|2021-05-12 00:30:00|9003.7|8991.7|8997.3|8985.3|9004.1|8992.1|8995|8983|0
1620779700000|2021-05-12 00:35:00|8997.7|8985.7|8988.3|8976.3|8999.5|8987.5|8987.1|8975.1|0
1620780000000|2021-05-12 00:40:00|8988.7|8976.7|8961.4|8949.4|8990.4|8978.4|8961.4|8949.4|0
1620780300000|2021-05-12 00:45:00|8963.6|8951.6|8963.5|8951.5|8972.5|8960.5|8954.7|8942.7|0
1620780600000|2021-05-12 00:50:00|8963.4|8951.4|8967.9|8955.9|8970.1|8958.1|8961.3|8949.3|0
1620780900000|2021-05-12 00:55:00|8967.4|8955.4|8963.7|8951.7|8968|8956|8955.9|8943.9|0
1620781200000|2021-05-12 01:00:00|8963.6|8951.6|8959.3|8947.3|8963.7|8951.7|8954.8|8942.8|0
1620781500000|2021-05-12 01:05:00|8959.2|8947.2|8973.6|8961.6|8976|8964|8957.1|8945.1|0
1620781800000|2021-05-12 01:10:00|8973.5|8961.5|8968|8956|8973.5|8961.5|8966.9|8954.9|0
1620782100000|2021-05-12 01:15:00|8968.4|8956.4|8978.2|8966.2|8978.2|8966.2|8966.9|8954.9|0
1620782400000|2021-05-12 01:20:00|8978.3|8966.3|8978.2|8966.2|8978.3|8966.3|8973.7|8961.7|0
1620782700000|2021-05-12 01:25:00|8978.1|8966.1|8973.7|8961.7|8978.2|8966.2|8973.7|8961.7|0
1620783000000|2021-05-12 01:30:00|8973.8|8961.8|8969.2|8957.2|8980.5|8968.5|8967|8955|0
1620783300000|2021-05-12 01:35:00|8968.8|8956.8|8969.2|8957.2|8969.3|8957.3|8962.5|8950.5|0
1620783600000|2021-05-12 01:40:00|8969.3|8957.3|8971.6|8959.6|8978.3|8966.3|8964.8|8952.8|0
1620783900000|2021-05-12 01:45:00|8971.5|8959.5|8969.4|8957.4|8971.6|8959.6|8967.1|8955.1|0
1620784200000|2021-05-12 01:50:00|8969.3|8957.3|8960.3|8948.3|8971.6|8959.6|8958.1|8946.1|0
1620784500000|2021-05-12 01:55:00|8959.9|8947.9|8962.6|8950.6|8967|8955|8959.2|8947.2|0
1620784800000|2021-05-12 02:00:00|8962.5|8950.5|8972.2|8960.2|8974.5|8962.5|8960.8|8948.8|0
1620785100000|2021-05-12 02:05:00|8971.8|8959.8|8976.5|8964.5|8978.7|8966.7|8969.9|8957.9|0
1620785400000|2021-05-12 02:10:00|8976.6|8964.6|8978.8|8966.8|8981|8969|8976.5|8964.5|0
1620785700000|2021-05-12 02:15:00|8978|8966|8974.5|8962.5|8979|8967|8972.2|8960.2|0
1620786000000|2021-05-12 02:20:00|8974.9|8962.9|8976.7|8964.7|8976.8|8964.8|8972.2|8960.2|0
1620786300000|2021-05-12 02:25:00|8977.5|8965.5|8976.7|8964.7|8983.4|8971.4|8976.7|8964.7|0
1620786600000|2021-05-12 02:30:00|8976.8|8964.8|8972.2|8960.2|8979|8967|8969.9|8957.9|0
1620786900000|2021-05-12 02:35:00|8972.1|8960.1|8974.4|8962.4|8976.7|8964.7|8970|8958|0
1620787200000|2021-05-12 02:40:00|8974.3|8962.3|8972.2|8960.2|8974.3|8962.3|8969.9|8957.9|0
1620787500000|2021-05-12 02:45:00|8972.1|8960.1|8972.1|8960.1|8974.5|8962.5|8969.9|8957.9|0
1620787800000|2021-05-12 02:50:00|8972.2|8960.2|8974.4|8962.4|8976.6|8964.6|8972.1|8960.1|0
1620788100000|2021-05-12 02:55:00|8973.5|8961.5|8972|8960|8974.4|8962.4|8972|8960|0
1620788400000|2021-05-12 03:00:00|8972.1|8960.1|8974.3|8962.3|8974.3|8962.3|8967.5|8955.5|0
1620788700000|2021-05-12 03:05:00|8973.2|8961.2|8976.7|8964.7|8976.7|8964.7|8967.6|8955.6|0
1620789000000|2021-05-12 03:10:00|8976.3|8964.3|8970|8958|8976.7|8964.7|8970|8958|0
1620789300000|2021-05-12 03:15:00|8970.1|8958.1|8967.7|8955.7|8972.3|8960.3|8967.6|8955.6|0
1620789600000|2021-05-12 03:20:00|8967.8|8955.8|8960.9|8948.9|8969.9|8957.9|8956.4|8944.4|0
1620789900000|2021-05-12 03:25:00|8960.8|8948.8|8965.4|8953.4|8967.7|8955.7|8960.8|8948.8|0
1620790200000|2021-05-12 03:30:00|8965.3|8953.3|8965.5|8953.5|8969.9|8957.9|8961|8949|0
1620790500000|2021-05-12 03:35:00|8965.4|8953.4|8949.6|8937.6|8965.5|8953.5|8947.4|8935.4|0
1620790800000|2021-05-12 03:40:00|8950.4|8938.4|8949.2|8937.2|8954|8942|8946.2|8934.2|0
1620791100000|2021-05-12 03:45:00|8949.1|8937.1|8937.3|8925.3|8949.1|8937.1|8932.8|8920.8|0
1620791400000|2021-05-12 03:50:00|8937.4|8925.4|8939.5|8927.5|8939.6|8927.6|8935.1|8923.1|0
1620791700000|2021-05-12 03:55:00|8939.6|8927.6|8926.5|8914.5|8939.6|8927.6|8924.1|8912.1|0
1620792000000|2021-05-12 04:00:00|8927.3|8915.3|8928.6|8916.6|8930.9|8918.9|8926.4|8914.4|0
1620792300000|2021-05-12 04:05:00|8928.5|8916.5|8921.9|8909.9|8928.6|8916.6|8921.7|8909.7|0
1620792600000|2021-05-12 04:10:00|8922.7|8910.7|8924.2|8912.2|8924.3|8912.3|8919.7|8907.7|0
1620792900000|2021-05-12 04:15:00|8924.1|8912.1|8919.5|8907.5|8926.3|8914.3|8919.5|8907.5|0
1620793200000|2021-05-12 04:20:00|8919.6|8907.6|8919.5|8907.5|8921.8|8909.8|8917.1|8905.1|0
1620793500000|2021-05-12 04:25:00|8919.6|8907.6|8921.8|8909.8|8924|8912|8919.5|8907.5|0
1620793800000|2021-05-12 04:30:00|8921.9|8909.9|8933.5|8921.5|8933.6|8921.6|8921.9|8909.9|0
1620794100000|2021-05-12 04:35:00|8933.6|8921.6|8928.2|8916.2|8933.8|8921.8|8927|8915|0
1620794400000|2021-05-12 04:40:00|8928.3|8916.3|8924.9|8912.9|8929.4|8917.4|8920.5|8908.5|0
1620794700000|2021-05-12 04:45:00|8922.7|8910.7|8927.1|8915.1|8927.2|8915.2|8920.3|8908.3|0
1620795000000|2021-05-12 04:50:00|8927.2|8915.2|8934.1|8922.1|8934.2|8922.2|8927.2|8915.2|0
1620795300000|2021-05-12 04:55:00|8934.2|8922.2|8939|8927|8939.1|8927.1|8934.1|8922.1|0
1620795600000|2021-05-12 05:00:00|8939.1|8927.1|8950.6|8938.6|8950.6|8938.6|8939|8927|0
1620795900000|2021-05-12 05:05:00|8951.4|8939.4|8964.1|8952.1|8964.1|8952.1|8950.6|8938.6|0
1620796200000|2021-05-12 05:10:00|8964.9|8952.9|8961.9|8949.9|8966.3|8954.3|8959.6|8947.6|0
1620796500000|2021-05-12 05:15:00|8962|8950|8961.7|8949.7|8964.2|8952.2|8959.5|8947.5|0
1620796800000|2021-05-12 05:20:00|8962.5|8950.5|8961.6|8949.6|8963.9|8951.9|8959.4|8947.4|0
1620797100000|2021-05-12 05:25:00|8961.7|8949.7|8968.4|8956.4|8968.5|8956.5|8961.6|8949.6|0
1620797400000|2021-05-12 05:30:00|8968.5|8956.5|8964|8952|8968.5|8956.5|8963.9|8951.9|0
1620797700000|2021-05-12 05:35:00|8964.1|8952.1|8966.4|8954.4|8968.7|8956.7|8964.1|8952.1|0
1620798000000|2021-05-12 05:40:00|8966.3|8954.3|8959.3|8947.3|8966.3|8954.3|8957.1|8945.1|0
1620798300000|2021-05-12 05:45:00|8959.4|8947.4|8955|8943|8963.8|8951.8|8954.8|8942.8|0
1620798600000|2021-05-12 05:50:00|8954.9|8942.9|8952.7|8940.7|8957.2|8945.2|8950.4|8938.4|0
1620798900000|2021-05-12 05:55:00|8952.6|8940.6|8941.7|8929.7|8952.6|8940.6|8941.7|8929.7|0
1620799200000|2021-05-12 06:00:00|8942.7|8930.7|8940.2|8935.2|8944.7|8938.7|8937.2|8930.7|66
1620799500000|2021-05-12 06:05:00|8941.7|8936.7|8950.2|8945.2|8951.7|8946.7|8941.7|8936.7|54
1620799800000|2021-05-12 06:10:00|8949.7|8944.7|8954.7|8949.7|8958.2|8953.2|8949.2|8944.2|35
1620800100000|2021-05-12 06:15:00|8955.2|8950.2|8963.7|8958.7|8963.7|8958.7|8955.2|8950.2|10
1620800400000|2021-05-12 06:20:00|8963.2|8958.2|8969.7|8964.7|8973.2|8968.2|8962.7|8957.7|42
1620800700000|2021-05-12 06:25:00|8970.2|8965.2|8972.2|8967.2|8972.2|8967.2|8966.7|8961.7|9
1620801000000|2021-05-12 06:30:00|8972.7|8967.7|8970.2|8965.2|8974.2|8969.2|8969.2|8964.2|18
1620801300000|2021-05-12 06:35:00|8970.7|8965.7|8975.7|8970.7|8976.2|8971.2|8970.7|8965.7|4
1620801600000|2021-05-12 06:40:00|8975.2|8970.2|8969.7|8964.7|8975.7|8970.7|8966.7|8961.7|11
1620801900000|2021-05-12 06:45:00|8970.2|8965.2|8971.7|8966.7|8975.2|8970.2|8969.7|8964.7|17
1620802200000|2021-05-12 06:50:00|8972.2|8967.2|8982.2|8977.2|8982.2|8977.2|8972.2|8967.2|19
1620802500000|2021-05-12 06:55:00|8982.7|8977.7|8991.2|8986.2|8991.7|8986.7|8980.7|8975.7|86
1620802800000|2021-05-12 07:00:00|8991.7|8986.7|9001.7|8996.7|9008.7|9003.7|8990.7|8985.7|631
1620803100000|2021-05-12 07:05:00|9001.2|8996.2|8995.2|8990.2|9014.7|9009.7|8994.7|8989.7|340
1620803400000|2021-05-12 07:10:00|8994.7|8989.7|8960.7|8955.7|8994.7|8989.7|8959.7|8954.7|373
1620803700000|2021-05-12 07:15:00|8960.2|8955.2|8973.7|8968.7|8975.7|8970.7|8958.7|8953.7|148
1620804000000|2021-05-12 07:20:00|8974.2|8969.2|8984.7|8979.7|8993.7|8988.7|8974.2|8969.2|99
1620804300000|2021-05-12 07:25:00|8984.2|8979.2|8984.7|8979.7|8989.2|8984.2|8973.7|8968.7|82
1620804600000|2021-05-12 07:30:00|8985.2|8980.2|8982.7|8977.7|8990.2|8985.2|8980.2|8975.2|83
1620804900000|2021-05-12 07:35:00|8982.2|8977.2|8992.2|8987.2|8993.2|8988.2|8980.7|8975.7|85
1620805200000|2021-05-12 07:40:00|8993.8|8988.8|8999.8|8994.8|9002.3|8997.3|8987.3|8982.3|56
1620805500000|2021-05-12 07:45:00|8999.3|8994.3|9007.3|9002.3|9010.3|9005.3|8997.3|8992.3|58
1620805800000|2021-05-12 07:50:00|9007.8|9002.8|9010.3|9005.3|9011.3|9006.3|9005.3|9000.3|69
1620806100000|2021-05-12 07:55:00|9009.8|9004.8|9003.3|8998.3|9016.3|9011.3|9001.3|8996.3|105
1620806400000|2021-05-12 08:00:00|9002.8|8997.8|8996.3|8991.3|9010.8|9005.8|8996.3|8991.3|80
1620806700000|2021-05-12 08:05:00|8996.8|8991.8|8993.3|8988.3|8998.8|8993.8|8987.8|8982.8|79
1620807000000|2021-05-12 08:10:00|8992.8|8987.8|8992.3|8987.3|9000.3|8995.3|8990.3|8985.3|48
1620807300000|2021-05-12 08:15:00|8992.8|8987.8|8989.8|8984.8|8997.3|8992.3|8986.8|8981.8|42
1620807600000|2021-05-12 08:20:00|8989.3|8984.3|8993.3|8988.3|8994.3|8989.3|8984.8|8979.8|44
1620807900000|2021-05-12 08:25:00|8993.8|8988.8|8991.3|8986.3|8996.8|8991.8|8989.8|8984.8|65
1620808200000|2021-05-12 08:30:00|8991.8|8986.8|8989.3|8984.3|8993.8|8988.8|8980.8|8975.8|49
1620808500000|2021-05-12 08:35:00|8989.8|8984.8|8987.3|8982.3|8992.8|8987.8|8982.3|8977.3|51
1620808800000|2021-05-12 08:40:00|8986.8|8981.8|8971.8|8966.8|8990.3|8985.3|8967.3|8962.3|127
1620809100000|2021-05-12 08:45:00|8972.3|8967.3|8974.8|8969.8|8980.3|8975.3|8971.8|8966.8|30
1620809400000|2021-05-12 08:50:00|8974.3|8969.3|8979.8|8974.8|8985.3|8980.3|8974.3|8969.3|35
1620809700000|2021-05-12 08:55:00|8979.3|8974.3|8987.3|8982.3|8989.3|8984.3|8976.3|8971.3|46
1620810000000|2021-05-12 09:00:00|8987.8|8982.8|8996.3|8991.3|8997.3|8992.3|8986.3|8981.3|40
1620810300000|2021-05-12 09:05:00|8996.8|8991.8|8995.8|8990.8|8998.8|8993.8|8990.3|8985.3|48
1620810600000|2021-05-12 09:10:00|8995.3|8990.3|9004.3|8999.3|9004.3|8999.3|8994.3|8989.3|112
1620810900000|2021-05-12 09:15:00|9003.8|8998.8|8993.3|8988.3|9004.3|8999.3|8993.3|8988.3|46
1620811200000|2021-05-12 09:20:00|8992.8|8987.8|8996.3|8991.3|8998.3|8993.3|8989.3|8984.3|41
1620811500000|2021-05-12 09:25:00|8996.8|8991.8|8997.3|8992.3|9004.3|8999.3|8995.3|8990.3|28
1620811800000|2021-05-12 09:30:00|8997.8|8992.8|8984.3|8979.3|8998.8|8993.8|8983.8|8978.8|45
1620812100000|2021-05-12 09:35:00|8984.8|8979.8|8978.3|8973.3|8987.3|8982.3|8976.8|8971.8|72
1620812400000|2021-05-12 09:40:00|8977.8|8972.8|8983.8|8978.8|8986.3|8981.3|8974.8|8969.8|25
1620812700000|2021-05-12 09:45:00|8984.3|8979.3|8987.3|8982.3|8989.8|8984.8|8979.3|8974.3|22
1620813000000|2021-05-12 09:50:00|8986.8|8981.8|8989.3|8984.3|8990.3|8985.3|8980.3|8975.3|13
1620813300000|2021-05-12 09:55:00|8989.8|8984.8|8994.3|8989.3|8995.8|8990.8|8987.3|8982.3|20
1620813600000|2021-05-12 10:00:00|8993.8|8988.8|8992.3|8987.3|8995.3|8990.3|8988.8|8983.8|35
1620813900000|2021-05-12 10:05:00|8992.8|8987.8|9005.3|9000.3|9006.3|9001.3|8992.8|8987.8|94
1620814200000|2021-05-12 10:10:00|9005.8|9000.8|9002.3|8997.3|9009.3|9004.3|8999.8|8994.8|40
1620814500000|2021-05-12 10:15:00|9002.8|8997.8|9001.3|8996.3|9006.3|9001.3|8999.3|8994.3|23
1620814800000|2021-05-12 10:20:00|9001.8|8996.8|8996.3|8991.3|9002.3|8997.3|8994.3|8989.3|32
1620815100000|2021-05-12 10:25:00|8995.8|8990.8|8995.3|8990.3|8998.3|8993.3|8989.8|8984.8|44
1620815400000|2021-05-12 10:30:00|8994.8|8989.8|8995.3|8990.3|8999.8|8994.8|8992.3|8987.3|42
1620815700000|2021-05-12 10:35:00|8995.8|8990.8|9006.3|9001.3|9008.3|9003.3|8995.8|8990.8|36
1620816000000|2021-05-12 10:40:00|9006.8|9001.8|8999.3|8994.3|9008.8|9003.8|8998.8|8993.8|51
1620816300000|2021-05-12 10:45:00|8998.8|8993.8|8996.3|8991.3|8999.3|8994.3|8988.8|8983.8|57
1620816600000|2021-05-12 10:50:00|8995.8|8990.8|8987.3|8982.3|8996.3|8991.3|8984.8|8979.8|91
1620816900000|2021-05-12 10:55:00|8986.8|8981.8|8982.3|8977.3|8988.8|8983.8|8980.3|8975.3|60
1620817200000|2021-05-12 11:00:00|8982.8|8977.8|8985.3|8980.3|8991.8|8986.8|8982.3|8977.3|45
1620817500000|2021-05-12 11:05:00|8984.8|8979.8|8982.3|8977.3|8987.8|8982.8|8979.8|8974.8|19
1620817800000|2021-05-12 11:10:00|8981.8|8976.8|8985.3|8980.3|8986.8|8981.8|8981.8|8976.8|36
1620818100000|2021-05-12 11:15:00|8985.8|8980.8|8990.3|8985.3|8994.8|8989.8|8983.8|8978.8|74
1620818400000|2021-05-12 11:20:00|8990.8|8985.8|8984.3|8979.3|8996.3|8991.3|8983.3|8978.3|84
1620818700000|2021-05-12 11:25:00|8983.8|8978.8|8982.3|8977.3|8986.8|8981.8|8982.3|8977.3|18
1620819000000|2021-05-12 11:30:00|8982.8|8977.8|8985.8|8980.8|8987.8|8982.8|8982.3|8977.3|30
1620819300000|2021-05-12 11:35:00|8985.3|8980.3|8984.8|8979.8|8988.3|8983.3|8984.8|8979.8|37
1620819600000|2021-05-12 11:40:00|8984.6|8979.6|8990.1|8985.1|8990.1|8985.1|8984.1|8979.1|28
1620819900000|2021-05-12 11:45:00|8990.6|8985.6|8990.1|8985.1|8993.1|8988.1|8989.1|8984.1|8
1620820200000|2021-05-12 11:50:00|8989.6|8984.6|8986.6|8981.6|8992.1|8987.1|8986.6|8981.6|18
1620820500000|2021-05-12 11:55:00|8986.1|8981.1|8988.1|8983.1|8992.1|8987.1|8984.6|8979.6|21
1620820800000|2021-05-12 12:00:00|8987.6|8982.6|8985.1|8980.1|8990.1|8985.1|8985.1|8980.1|24
1620821100000|2021-05-12 12:05:00|8984.6|8979.6|8983.6|8978.6|8987.6|8982.6|8982.6|8977.6|42
1620821400000|2021-05-12 12:10:00|8984.1|8979.1|8991.6|8986.6|8991.6|8986.6|8981.6|8976.6|33
1620821700000|2021-05-12 12:15:00|8992.1|8987.1|8988.1|8983.1|8995.1|8990.1|8987.6|8982.6|50
1620822000000|2021-05-12 12:20:00|8988.6|8983.6|8989.1|8984.1|8995.1|8990.1|8988.6|8983.6|44
1620822300000|2021-05-12 12:25:00|8989.6|8984.6|8995.1|8990.1|8995.1|8990.1|8989.6|8984.6|71
1620822600000|2021-05-12 12:30:00|8991.6|8986.6|8980.6|8975.6|8991.6|8986.6|8951.6|8946.6|1122
1620822900000|2021-05-12 12:35:00|8981.1|8976.1|8987.1|8982.1|8995.1|8990.1|8978.1|8973.1|236
1620823200000|2021-05-12 12:40:00|8987.6|8982.6|9011.1|9006.1|9011.1|9006.1|8984.6|8979.6|232
1620823500000|2021-05-12 12:45:00|9011.6|9006.6|9015.1|9010.1|9019.1|9014.1|9010.1|9005.1|169
1620823800000|2021-05-12 12:50:00|9014.6|9009.6|9023.6|9018.6|9030.1|9025.1|9014.6|9009.6|134
1620824100000|2021-05-12 12:55:00|9022.1|9017.1|9026.1|9021.1|9027.1|9022.1|9011.6|9006.6|155
1620824400000|2021-05-12 13:00:00|9026.6|9021.6|9028.1|9023.1|9029.6|9024.6|9017.1|9012.1|106
1620824700000|2021-05-12 13:05:00|9028.6|9023.6|9019.1|9014.1|9031.6|9026.6|9019.1|9014.1|120
1620825000000|2021-05-12 13:10:00|9019.6|9014.6|9008.1|9003.1|9020.1|9015.1|9006.6|9001.6|105
1620825300000|2021-05-12 13:15:00|9008.6|9003.6|8992.1|8987.1|9011.6|9006.6|8990.6|8985.6|77
1620825600000|2021-05-12 13:20:00|8992.6|8987.6|8986.6|8981.6|8995.1|8990.1|8985.1|8980.1|95
1620825900000|2021-05-12 13:25:00|8987.1|8982.1|8995.1|8990.1|9000.1|8995.1|8983.6|8978.6|58
1620826200000|2021-05-12 13:30:00|8995.6|8990.6|9019.1|9014.1|9019.6|9014.6|8995.1|8990.1|140
1620826500000|2021-05-12 13:35:00|9019.6|9014.6|9023.1|9018.1|9028.6|9023.6|9012.6|9007.6|304
1620826800000|2021-05-12 13:40:00|9023.6|9018.6|9024.6|9019.6|9024.6|9019.6|9016.6|9011.6|183
1620827100000|2021-05-12 13:45:00|9025.1|9020.1|9027.1|9022.1|9041.6|9036.6|9025.1|9020.1|255
1620827400000|2021-05-12 13:50:00|9027.6|9022.6|9018.6|9013.6|9033.1|9028.1|9018.6|9013.6|141
1620827700000|2021-05-12 13:55:00|9019.1|9014.1|9022.6|9017.6|9030.1|9025.1|9018.1|9013.1|68
1620828000000|2021-05-12 14:00:00|9022.1|9017.1|9021.6|9016.6|9027.1|9022.1|9016.1|9011.1|163
1620828300000|2021-05-12 14:05:00|9022.1|9017.1|9036.1|9031.1|9038.6|9033.6|9021.6|9016.6|101
1620828600000|2021-05-12 14:10:00|9034.3|9029.3|9024.3|9019.3|9037.3|9032.3|9022.8|9017.8|135
1620828900000|2021-05-12 14:15:00|9023.8|9018.8|9042.3|9037.3|9042.3|9037.3|9023.3|9018.3|125
1620829200000|2021-05-12 14:20:00|9041.8|9036.8|9051.8|9046.8|9058.8|9053.8|9040.8|9035.8|199
1620829500000|2021-05-12 14:25:00|9052.3|9047.3|9043.3|9038.3|9056.3|9051.3|9043.3|9038.3|123
1620829800000|2021-05-12 14:30:00|9043.8|9038.8|9032.3|9027.3|9048.3|9043.3|9030.3|9025.3|163
1620830100000|2021-05-12 14:35:00|9032.8|9027.8|9048.8|9043.8|9050.8|9045.8|9032.3|9027.3|154
1620830400000|2021-05-12 14:40:00|9048.3|9043.3|9046.3|9041.3|9051.3|9046.3|9041.8|9036.8|142
1620830700000|2021-05-12 14:45:00|9045.8|9040.8|9033.8|9028.8|9046.3|9041.3|9032.8|9027.8|102
1620831000000|2021-05-12 14:50:00|9033.3|9028.3|9033.8|9028.8|9038.8|9033.8|9032.8|9027.8|107
1620831300000|2021-05-12 14:55:00|9034.3|9029.3|9029.8|9024.8|9036.8|9031.8|9027.3|9022.3|221
1620831600000|2021-05-12 15:00:00|9029.3|9024.3|9044.3|9039.3|9045.8|9040.8|9027.8|9022.8|121
1620831900000|2021-05-12 15:05:00|9044.8|9039.8|9037.8|9032.8|9045.3|9040.3|9031.3|9026.3|133
1620832200000|2021-05-12 15:10:00|9037.3|9032.3|9029.3|9024.3|9037.3|9032.3|9026.8|9021.8|94
1620832500000|2021-05-12 15:15:00|9029.8|9024.8|9027.8|9022.8|9032.3|9027.3|9024.8|9019.8|141
1620832800000|2021-05-12 15:20:00|9027.3|9022.3|9020.3|9015.3|9029.8|9024.8|9017.8|9012.8|208
1620833100000|2021-05-12 15:25:00|9020.8|9015.8|9017.8|9012.8|9021.8|9016.8|9013.3|9008.3|243
1620833400000|2021-05-12 15:30:00|9015.6|9009.6|9006.6|8999.6|9017.6|9010.6|9003.6|8997.6|423
1620833700000|2021-05-12 15:35:00|9005.6|8998.6|8999.6|8992.6|9008.6|9002.6|8994.6|8987.6|302
1620834000000|2021-05-12 15:40:00|8998.6|8991.6|9006.6|9000.6|9006.6|9000.6|8995.6|8988.6|51
1620834300000|2021-05-12 15:45:00|9005.6|8999.6|9002.6|8996.6|9007.6|9000.6|9002.6|8995.6|346
1620834600000|2021-05-12 15:50:00|9001.6|8995.6|8990.6|8983.6|9001.6|8995.6|8988.6|8982.6|43
1620834900000|2021-05-12 15:55:00|8989.6|8982.6|8982.6|8975.6|8991.6|8985.6|8980.6|8973.6|52
1620835200000|2021-05-12 16:00:00|8980.6|8974.6|8985.6|8979.6|8989.6|8982.6|8979.6|8973.6|73
1620835500000|2021-05-12 16:05:00|8986.6|8980.6|8989.6|8982.6|8992.6|8985.6|8985.6|8978.6|40
1620835800000|2021-05-12 16:10:00|8988.6|8981.6|8978.6|8972.6|8990.6|8983.6|8978.6|8972.6|53
1620836100000|2021-05-12 16:15:00|8977.6|8971.6|8983.6|8977.6|8983.6|8977.6|8975.6|8969.6|101
1620836400000|2021-05-12 16:20:00|8982.6|8976.6|8990.6|8984.6|8993.6|8987.6|8980.6|8974.6|15
1620836700000|2021-05-12 16:25:00|8989.6|8983.6|8990.6|8983.6|8994.6|8987.6|8989.6|8982.6|37
1620837000000|2021-05-12 16:30:00|8989.6|8982.6|8981.6|8975.6|8989.6|8983.6|8979.6|8973.6|60
1620837300000|2021-05-12 16:35:00|8982.6|8976.6|8979.6|8972.6|8984.6|8978.6|8974.6|8967.6|62
1620837600000|2021-05-12 16:40:00|8978.6|8971.6|8979.6|8973.6|8983.6|8976.6|8972.6|8964.6|88
1620837900000|2021-05-12 16:45:00|8978.6|8971.6|8980.6|8973.6|8984.6|8977.6|8974.6|8966.6|17
1620838200000|2021-05-12 16:50:00|8981.6|8974.6|8979.6|8972.6|8985.6|8978.6|8979.6|8972.6|8
1620838500000|2021-05-12 16:55:00|8978.6|8971.6|8981.6|8973.6|8982.6|8974.6|8976.6|8968.6|17
1620838800000|2021-05-12 17:00:00|8980.6|8972.6|8985.6|8978.6|8985.6|8979.6|8978.6|8969.6|15
1620839100000|2021-05-12 17:05:00|8987.6|8979.6|8986.6|8978.6|8989.6|8982.6|8982.6|8971.6|11
1620839400000|2021-05-12 17:10:00|8985.6|8976.6|8990.6|8982.6|8992.6|8985.6|8985.6|8976.6|5
1620839700000|2021-05-12 17:15:00|8989.6|8980.6|8986.6|8977.6|8990.6|8983.6|8985.6|8977.6|2
1620840000000|2021-05-12 17:20:00|8984.6|8976.6|8986.6|8977.6|8987.6|8978.6|8981.6|8973.6|0
1620840300000|2021-05-12 17:25:00|8984.6|8978.6|8982.6|8974.6|8989.6|8981.6|8979.6|8971.6|8
1620840600000|2021-05-12 17:30:00|8980.6|8973.6|8979.6|8971.6|8984.6|8976.6|8978.6|8971.6|1
1620840900000|2021-05-12 17:35:00|8980.6|8972.6|8987.6|8979.6|8991.6|8982.6|8979.6|8971.6|13
1620841200000|2021-05-12 17:40:00|8986.6|8978.6|8981.6|8973.6|8986.6|8978.6|8981.6|8972.6|2
1620841500000|2021-05-12 17:45:00|8982.6|8974.6|8983.6|8975.6|8983.6|8976.6|8980.6|8972.6|16
1620841800000|2021-05-12 17:50:00|8982.6|8974.6|8988.6|8979.6|8988.6|8979.6|8981.6|8973.6|3
1620842100000|2021-05-12 17:55:00|8987.6|8980.6|8993.9|8981.9|8994|8982.6|8985.6|8977.1|11
1620842400000|2021-05-12 18:00:00|8993.7|8981.7|8991.6|8979.6|8998.7|8986.7|8989.6|8977.6|0
1620842700000|2021-05-12 18:05:00|8991.5|8979.5|8987|8975|8994|8982|8987|8975|0
1620843000000|2021-05-12 18:10:00|8987.1|8975.1|8982.6|8970.6|8987.2|8975.2|8978|8966|0
1620843300000|2021-05-12 18:15:00|8982.5|8970.5|8984.7|8972.7|8984.8|8972.8|8979.7|8967.7|0
1620843600000|2021-05-12 18:20:00|8985.1|8973.1|8981.2|8969.2|8989.3|8977.3|8979.8|8967.8|0
1620843900000|2021-05-12 18:25:00|8981.3|8969.3|8982.4|8970.4|8987|8975|8979.9|8967.9|0
1620844200000|2021-05-12 18:30:00|8982.3|8970.3|8987.9|8975.9|8990.4|8978.4|8975.5|8963.5|0
1620844500000|2021-05-12 18:35:00|8988|8976|8986.1|8974.1|8991|8979|8980.9|8968.9|0
1620844800000|2021-05-12 18:40:00|8986|8974|8988.6|8976.6|8990.9|8978.9|8983.5|8971.5|0
1620845100000|2021-05-12 18:45:00|8988.5|8976.5|8997.5|8985.5|8997.6|8985.6|8983.9|8971.9|0
1620845400000|2021-05-12 18:50:00|8997.3|8985.3|8998|8986|9002.9|8990.9|8995.6|8983.6|0
1620845700000|2021-05-12 18:55:00|8998.1|8986.1|8993|8981|8999.1|8987.1|8992|8980|0
1620846000000|2021-05-12 19:00:00|8992.9|8980.9|8979.7|8967.7|8993|8981|8979.5|8967.5|0
1620846300000|2021-05-12 19:05:00|8980.7|8968.7|8983.8|8971.8|8983.9|8971.9|8976.8|8964.8|0
1620846600000|2021-05-12 19:10:00|8983.7|8971.7|8972|8960|8983.9|8971.9|8970|8958|0
1620846900000|2021-05-12 19:15:00|8972.1|8960.1|8969.2|8957.2|8976.7|8964.7|8969.1|8957.1|0
1620847200000|2021-05-12 19:20:00|8969.3|8957.3|8963.7|8951.7|8972|8960|8961.7|8949.7|0
1620847500000|2021-05-12 19:25:00|8963.6|8951.6|8963.3|8951.3|8968.7|8956.7|8959.6|8947.6|0
1620847800000|2021-05-12 19:30:00|8963.4|8951.4|8964.4|8952.4|8966.8|8954.8|8956.8|8944.8|0
1620848100000|2021-05-12 19:35:00|8964.3|8952.3|8960.4|8948.4|8965.3|8953.3|8952.8|8940.8|0
1620848400000|2021-05-12 19:40:00|8960.5|8948.5|8973.7|8961.7|8976.4|8964.4|8960.2|8948.2|0
1620848700000|2021-05-12 19:45:00|8973.6|8961.6|8973.4|8961.4|8981.2|8969.2|8969|8957|0
1620849000000|2021-05-12 19:50:00|8971.4|8959.4|8958.7|8946.7|8974.8|8962.8|8956.6|8944.6|0
1620849300000|2021-05-12 19:55:00|8958.9|8946.9|8975.2|8963.2|8981.4|8969.4|8958.7|8946.7|0
1620849600000|2021-05-12 20:00:00|8975.3|8963.3|8972.4|8960.4|8987.7|8975.7|8969.9|8957.9|0
1620849900000|2021-05-12 20:05:00|8972.5|8960.5|8967.4|8955.4|8977.9|8965.9|8966.5|8954.5|0
1620850200000|2021-05-12 20:10:00|8967.5|8955.5|8973.1|8961.1|8974.3|8962.3|8967|8955|0
1620850500000|2021-05-12 20:15:00|8972.7|8960.7|8974|8962|8974.6|8962.6|8972.7|8960.7|0
1620850800000|2021-05-12 20:20:00|8974.2|8962.2|8973|8961|8974.8|8962.8|8973|8961|0
1620851100000|2021-05-12 20:25:00|8972.5|8960.5|8973.4|8961.4|8973.8|8961.8|8971.7|8959.7|0
1620851400000|2021-05-12 20:30:00|8973.1|8961.1|8967.9|8955.9|8975.9|8963.9|8965.8|8953.8|0
1620851700000|2021-05-12 20:35:00|8968.4|8956.4|8964.9|8952.9|8970.4|8958.4|8964.9|8952.9|0
1620852000000|2021-05-12 20:40:00|8965|8953|8964.9|8952.9|8965.8|8953.8|8962.4|8950.4|0
1620852300000|2021-05-12 20:45:00|8965|8953|8965.5|8953.5|8965.5|8953.5|8963.3|8951.3|0
1620852600000|2021-05-12 20:50:00|8965.4|8953.4|8964.6|8952.6|8965.5|8953.5|8962.5|8950.5|0
1620852900000|2021-05-12 20:55:00|8964.5|8952.5|8964.7|8952.7|8966|8954|8963.4|8951.4|0
1620853200000|2021-05-12 21:00:00|8965.3|8953.3|8965.5|8953.5|8965.5|8953.5|8964.3|8952.3|0
1620853500000|2021-05-12 21:05:00|8965.3|8953.3|8963.7|8951.7|8965.3|8953.3|8963.7|8951.7|0
1620853800000|2021-05-12 21:10:00|8963.9|8951.9|8964.3|8952.3|8964.7|8952.7|8963.5|8951.5|0
1620854100000|2021-05-12 21:15:00|8964.5|8952.5|8962.3|8950.3|8964.7|8952.7|8962.1|8950.1|0
1620854400000|2021-05-12 21:20:00|8962.5|8950.5|8963.8|8951.8|8963.8|8951.8|8962.5|8950.5|0
1620854700000|2021-05-12 21:25:00|8964|8952|8963.8|8951.8|8965|8953|8963.4|8951.4|0
1620855000000|2021-05-12 21:30:00|8964.2|8952.2|8963|8951|8964.4|8952.4|8963|8951|0
1620855300000|2021-05-12 21:35:00|8963.2|8951.2|8962.5|8950.5|8963.2|8951.2|8961.7|8949.7|0
1620855600000|2021-05-12 21:40:00|8962.3|8950.3|8962.3|8950.3|8963.4|8951.4|8962.3|8950.3|0
1620855900000|2021-05-12 21:45:00|8962.5|8950.5|8964.8|8952.8|8964.8|8952.8|8962.5|8950.5|0
1620856200000|2021-05-12 21:50:00|8965|8953|8965.7|8953.7|8966.3|8954.3|8964.6|8952.6|0
1620856500000|2021-05-12 21:55:00|8965.5|8953.5|8968.4|8956.4|8969.4|8957.4|8965.5|8953.5|0
1620856800000|2021-05-12 22:00:00|8968.6|8956.6|8978.9|8966.9|8979|8967|8967.8|8955.8|0
1620857100000|2021-05-12 22:05:00|8978.1|8966.1|8981.7|8969.7|8984|8972|8978.1|8966.1|0
1620857400000|2021-05-12 22:10:00|8981.8|8969.8|8987.5|8975.5|8987.9|8975.9|8981.8|8969.8|0
1620857700000|2021-05-12 22:15:00|8987.4|8975.4|8994.1|8982.1|8995|8983|8987.2|8975.2|0
1620858000000|2021-05-12 22:20:00|8994.3|8982.3|8991.2|8979.2|8997.2|8985.2|8990.8|8978.8|0
1620858300000|2021-05-12 22:25:00|8990.8|8978.8|8994.9|8982.9|8997|8985|8990.8|8978.8|0
1620858600000|2021-05-12 22:30:00|8995.3|8983.3|8993.7|8981.7|8995.8|8983.8|8991.7|8979.7|0
1620858900000|2021-05-12 22:35:00|8994.2|8982.2|8992.6|8980.6|8995.1|8983.1|8992.6|8980.6|0
1620859200000|2021-05-12 22:40:00|8992.3|8980.3|8995.1|8983.1|8995.5|8983.5|8991.9|8979.9|0
1620859500000|2021-05-12 22:45:00|8995.5|8983.5|8996.5|8984.5|8996.7|8984.7|8994.9|8982.9|0
1620859800000|2021-05-12 22:50:00|8996.4|8984.4|8994.8|8982.8|8996.6|8984.6|8991.2|8979.2|0
1620860100000|2021-05-12 22:55:00|8994.6|8982.6|8996.2|8984.2|8997.3|8985.3|8994.3|8982.3|0
1620860400000|2021-05-12 23:00:00|8996.1|8984.1|8996.2|8984.2|8996.6|8984.6|8992.7|8980.7|0
1620860700000|2021-05-12 23:05:00|8996.4|8984.4|9001.2|8989.2|9001.6|8989.6|8996.2|8984.2|0
1620861000000|2021-05-12 23:10:00|9000.9|8988.9|9000.1|8988.1|9002.1|8990.1|8998.8|8986.8|0
1620861300000|2021-05-12 23:15:00|8999.9|8987.9|8997.5|8985.5|9000.8|8988.8|8997|8985|0
1620861600000|2021-05-12 23:20:00|8997.4|8985.4|8997.5|8985.5|8997.5|8985.5|8995|8983|0
1620861900000|2021-05-12 23:25:00|8997.9|8985.9|8996.5|8984.5|8999.5|8987.5|8995.6|8983.6|0
1620862200000|2021-05-12 23:30:00|8996.1|8984.1|8996.5|8984.5|8996.5|8984.5|8992|8980|0
1620862500000|2021-05-12 23:35:00|8996.1|8984.1|8995|8983|8996.5|8984.5|8994.5|8982.5|0
1620862800000|2021-05-12 23:40:00|8995.2|8983.2|8995.9|8983.9|8996.5|8984.5|8991.5|8979.5|0
1620863100000|2021-05-12 23:45:00|8996.5|8984.5|8994.3|8982.3|8997.5|8985.5|8993.6|8981.6|0
1620863400000|2021-05-12 23:50:00|8994.5|8982.5|8998.4|8986.4|8999.5|8987.5|8994|8982|0
1620863700000|2021-05-12 23:55:00|8998.8|8986.8|8999.5|8987.5|8999.5|8987.5|8998.4|8986.4|0
1620864000000|2021-05-13 00:00:00|8999.1|8987.1|8999.7|8987.7|9003.4|8991.4|8998.4|8986.4|0
1620864300000|2021-05-13 00:05:00|8999.2|8987.2|8986.5|8974.5|8999.5|8987.5|8986.5|8974.5|0
1620864600000|2021-05-13 00:10:00|8986.7|8974.7|8985.3|8973.3|8988.3|8976.3|8978.5|8966.5|0
1620864900000|2021-05-13 00:15:00|8984.8|8972.8|8985.5|8973.5|8987.7|8975.7|8971.7|8959.7|0
1620865200000|2021-05-13 00:20:00|8985.6|8973.6|8985.8|8973.8|8992.3|8980.3|8985.5|8973.5|0
1620865500000|2021-05-13 00:25:00|8986.6|8974.6|8985.7|8973.7|8988|8976|8983.5|8971.5|0
1620865800000|2021-05-13 00:30:00|8986.8|8974.8|8987.9|8975.9|8988|8976|8979.1|8967.1|0
1620866100000|2021-05-13 00:35:00|8986.8|8974.8|8985.7|8973.7|8990.2|8978.2|8981.3|8969.3|0
1620866400000|2021-05-13 00:40:00|8987.9|8975.9|8992.5|8980.5|8992.5|8980.5|8983.5|8971.5|0
1620866700000|2021-05-13 00:45:00|8992.6|8980.6|8990.4|8978.4|8994.7|8982.7|8990.3|8978.3|0
1620867000000|2021-05-13 00:50:00|8991.2|8979.2|8988|8976|8992.6|8980.6|8985.8|8973.8|0
1620867300000|2021-05-13 00:55:00|8988.1|8976.1|8988|8976|8990.3|8978.3|8983.6|8971.6|0
1620867600000|2021-05-13 01:00:00|8988.1|8976.1|8976.7|8964.7|8988.1|8976.1|8976.6|8964.6|0
1620867900000|2021-05-13 01:05:00|8977.5|8965.5|8978.8|8966.8|8983.3|8971.3|8976.6|8964.6|0
1620868200000|2021-05-13 01:10:00|8978|8966|8980.9|8968.9|8983.3|8971.3|8976.6|8964.6|0
1620868500000|2021-05-13 01:15:00|8979.8|8967.8|8985.6|8973.6|8990|8978|8978.6|8966.6|0
1620868800000|2021-05-13 01:20:00|8985.5|8973.5|8985.6|8973.6|8987.8|8975.8|8983.3|8971.3|0
1620869100000|2021-05-13 01:25:00|8985.7|8973.7|8987.9|8975.9|8990.1|8978.1|8983.4|8971.4|0
1620869400000|2021-05-13 01:30:00|8988.8|8976.8|8992.4|8980.4|8993.6|8981.6|8985.6|8973.6|0
1620869700000|2021-05-13 01:35:00|8992.5|8980.5|8990.1|8978.1|8993.6|8981.6|8987.8|8975.8|0
1620870000000|2021-05-13 01:40:00|8992.3|8980.3|8997|8985|8997|8985|8992.3|8980.3|0
1620870300000|2021-05-13 01:45:00|8996.9|8984.9|8992.4|8980.4|8996.9|8984.9|8990.1|8978.1|0
1620870600000|2021-05-13 01:50:00|8992.3|8980.3|8992.4|8980.4|8992.4|8980.4|8985.7|8973.7|0
1620870900000|2021-05-13 01:55:00|8992.3|8980.3|8994.6|8982.6|8994.7|8982.7|8987.9|8975.9|0
1620871200000|2021-05-13 02:00:00|8993.8|8981.8|8983.6|8971.6|8993.8|8981.8|8983.5|8971.5|0
1620871500000|2021-05-13 02:05:00|8984|8972|8985.7|8973.7|8990.3|8978.3|8981.3|8969.3|0
1620871800000|2021-05-13 02:10:00|8983.5|8971.5|8987.8|8975.8|8992.5|8980.5|8983.3|8971.3|0
1620872100000|2021-05-13 02:15:00|8987.4|8975.4|8987.8|8975.8|8991.1|8979.1|8985.6|8973.6|0
1620872400000|2021-05-13 02:20:00|8988.6|8976.6|8985.8|8973.8|8990|8978|8985.6|8973.6|0
1620872700000|2021-05-13 02:25:00|8986.6|8974.6|8985.8|8973.8|8990.2|8978.2|8985.7|8973.7|0
1620873000000|2021-05-13 02:30:00|8986.6|8974.6|8983.4|8971.4|8988.1|8976.1|8981.2|8969.2|0
1620873300000|2021-05-13 02:35:00|8982.3|8970.3|8985.7|8973.7|8987.9|8975.9|8981.1|8969.1|0
1620873600000|2021-05-13 02:40:00|8985.8|8973.8|8992.5|8980.5|8994.7|8982.7|8985.7|8973.7|0
1620873900000|2021-05-13 02:45:00|8993.3|8981.3|8990.2|8978.2|8994.7|8982.7|8987.9|8975.9|0
1620874200000|2021-05-13 02:50:00|8990.3|8978.3|8992.5|8980.5|8994.6|8982.6|8990.2|8978.2|0
1620874500000|2021-05-13 02:55:00|8991.6|8979.6|8990.2|8978.2|8992.5|8980.5|8988|8976|0
1620874800000|2021-05-13 03:00:00|8990.3|8978.3|8994.8|8982.8|8994.8|8982.8|8988.1|8976.1|0
1620875100000|2021-05-13 03:05:00|8997|8985|8994.7|8982.7|8997|8985|8992.5|8980.5|0
1620875400000|2021-05-13 03:10:00|8993.9|8981.9|8994.8|8982.8|8997.1|8985.1|8990.3|8978.3|0
1620875700000|2021-05-13 03:15:00|8994.9|8982.9|8990.2|8978.2|8994.9|8982.9|8990.2|8978.2|0
1620876000000|2021-05-13 03:20:00|8990.3|8978.3|8988|8976|8990.3|8978.3|8985.8|8973.8|0
1620876300000|2021-05-13 03:25:00|8987.2|8975.2|8988.1|8976.1|8990.3|8978.3|8985.8|8973.8|0
1620876600000|2021-05-13 03:30:00|8988.9|8976.9|8991.4|8979.4|8994.8|8982.8|8985.9|8973.9|0
1620876900000|2021-05-13 03:35:00|8991|8979|8985.8|8973.8|8992.5|8980.5|8985.8|8973.8|0
1620877200000|2021-05-13 03:40:00|8985.9|8973.9|8983.6|8971.6|8988|8976|8981.3|8969.3|0
1620877500000|2021-05-13 03:45:00|8983.5|8971.5|8981.3|8969.3|8984.7|8972.7|8981.3|8969.3|0
1620877800000|2021-05-13 03:50:00|8981.2|8969.2|8981.3|8969.3|8985.7|8973.7|8979.1|8967.1|0
1620878100000|2021-05-13 03:55:00|8981.2|8969.2|8983.9|8971.9|8983.9|8971.9|8979.1|8967.1|0
1620878400000|2021-05-13 04:00:00|8983.4|8971.4|8986.1|8974.1|8988.4|8976.4|8981.7|8969.7|0
1620878700000|2021-05-13 04:05:00|8986.2|8974.2|8986.1|8974.1|8988.4|8976.4|8986.1|8974.1|0
1620879000000|2021-05-13 04:10:00|8986.2|8974.2|8983.9|8971.9|8986.2|8974.2|8981.6|8969.6|0
1620879300000|2021-05-13 04:15:00|8984|8972|8984|8972|8986.2|8974.2|8981.7|8969.7|0
1620879600000|2021-05-13 04:20:00|8983.9|8971.9|8979.5|8967.5|8984|8972|8979.4|8967.4|0
1620879900000|2021-05-13 04:25:00|8980.3|8968.3|8983.9|8971.9|8983.9|8971.9|8979.4|8967.4|0
1620880200000|2021-05-13 04:30:00|8983.5|8971.5|8984.1|8972.1|8984.1|8972.1|8981.7|8969.7|0
1620880500000|2021-05-13 04:35:00|8984|8972|8979.6|8967.6|8984.1|8972.1|8979.6|8967.6|0
1620880800000|2021-05-13 04:40:00|8978.8|8966.8|8975.2|8963.2|8978.8|8966.8|8975.1|8963.1|0
1620881100000|2021-05-13 04:45:00|8975.6|8963.6|8974.5|8962.5|8979.6|8967.6|8973|8961|0
1620881400000|2021-05-13 04:50:00|8974.6|8962.6|8979|8967|8979|8967|8974.5|8962.5|0
1620881700000|2021-05-13 04:55:00|8978.9|8966.9|8979|8967|8979.1|8967.1|8976.8|8964.8|0
1620882000000|2021-05-13 05:00:00|8976.9|8964.9|8979|8967|8981.3|8969.3|8976.8|8964.8|0
1620882300000|2021-05-13 05:05:00|8978.9|8966.9|8974.7|8962.7|8978.9|8966.9|8972.4|8960.4|0
1620882600000|2021-05-13 05:10:00|8974.6|8962.6|8972.3|8960.3|8974.7|8962.7|8972.3|8960.3|0
1620882900000|2021-05-13 05:15:00|8973.2|8961.2|8970|8958|8974.5|8962.5|8967.7|8955.7|0
1620883200000|2021-05-13 05:20:00|8969.2|8957.2|8958.8|8946.8|8970|8958|8958.8|8946.8|0
1620883500000|2021-05-13 05:25:00|8958.9|8946.9|8956.4|8944.4|8961.1|8949.1|8954|8942|0
1620883800000|2021-05-13 05:30:00|8956.5|8944.5|8967.7|8955.7|8970|8958|8956.5|8944.5|0
1620884100000|2021-05-13 05:35:00|8967.6|8955.6|8972.2|8960.2|8972.2|8960.2|8965.4|8953.4|0
1620884400000|2021-05-13 05:40:00|8972.1|8960.1|8963.1|8951.1|8972.2|8960.2|8960.9|8948.9|0
1620884700000|2021-05-13 05:45:00|8962.7|8950.7|8950.3|8938.3|8963.2|8951.2|8947.7|8935.7|0
1620885000000|2021-05-13 05:50:00|8951|8939|8949.7|8937.7|8952.1|8940.1|8945.2|8933.2|0
1620885300000|2021-05-13 05:55:00|8948.9|8936.9|8951.8|8939.8|8953|8941|8947.4|8935.4|0
1620885600000|2021-05-13 06:00:00|8952.6|8940.6|8941.6|8936.6|8958.9|8946.9|8939.6|8934.6|84
1620885900000|2021-05-13 06:05:00|8942.1|8937.1|8948.6|8943.6|8951.1|8946.1|8938.6|8933.6|24
1620886200000|2021-05-13 06:10:00|8948.1|8943.1|8948.6|8943.6|8955.6|8950.6|8947.6|8942.6|32
1620886500000|2021-05-13 06:15:00|8948.1|8943.1|8938.6|8933.6|8948.6|8943.6|8938.6|8933.6|20
1620886800000|2021-05-13 06:20:00|8938.1|8933.1|8938.1|8933.1|8945.6|8940.6|8936.6|8931.6|12
1620887100000|2021-05-13 06:25:00|8937.6|8932.6|8935.1|8930.1|8939.1|8934.1|8933.6|8928.6|10
1620887400000|2021-05-13 06:30:00|8934.6|8929.6|8935.6|8930.6|8940.1|8935.1|8933.6|8928.6|28
1620887700000|2021-05-13 06:35:00|8935.1|8930.1|8933.6|8928.6|8935.1|8930.1|8928.1|8923.1|17
1620888000000|2021-05-13 06:40:00|8934.1|8929.1|8935.6|8930.6|8939.1|8934.1|8932.1|8927.1|26
1620888300000|2021-05-13 06:45:00|8934.6|8929.6|8933.1|8928.1|8936.6|8931.6|8932.6|8927.6|9
1620888600000|2021-05-13 06:50:00|8932.6|8927.6|8941.6|8936.6|8941.6|8936.6|8932.1|8927.1|18
1620888900000|2021-05-13 06:55:00|8940.1|8935.1|8939.1|8934.1|8941.1|8936.1|8928.6|8923.6|54
1620889200000|2021-05-13 07:00:00|8939.6|8934.6|8903.6|8898.6|8939.6|8934.6|8895.6|8890.6|626
1620889500000|2021-05-13 07:05:00|8905.6|8900.6|8923.6|8918.6|8924.6|8919.6|8902.6|8897.6|423
1620889800000|2021-05-13 07:10:00|8923.1|8918.1|8927.6|8922.6|8935.6|8930.6|8919.6|8914.6|254
1620890100000|2021-05-13 07:15:00|8928.1|8923.1|8923.1|8918.1|8931.6|8926.6|8915.1|8910.1|224
1620890400000|2021-05-13 07:20:00|8922.6|8917.6|8914.6|8909.6|8936.6|8931.6|8913.6|8908.6|234
1620890700000|2021-05-13 07:25:00|8914.1|8909.1|8904.6|8899.6|8917.1|8912.1|8900.6|8895.6|191
1620891000000|2021-05-13 07:30:00|8904.1|8899.1|8915.1|8910.1|8920.1|8915.1|8890.6|8885.6|191
1620891300000|2021-05-13 07:35:00|8914.6|8909.6|8903.6|8898.6|8918.6|8913.6|8903.1|8898.1|101
1620891600000|2021-05-13 07:40:00|8905.7|8900.7|8894.2|8889.2|8906.2|8901.2|8891.7|8886.7|175
1620891900000|2021-05-13 07:45:00|8893.7|8888.7|8890.7|8885.7|8903.2|8898.2|8887.7|8882.7|179
1620892200000|2021-05-13 07:50:00|8890.2|8885.2|8883.7|8878.7|8891.7|8886.7|8875.7|8870.7|188
1620892500000|2021-05-13 07:55:00|8883.2|8878.2|8883.7|8878.7|8894.7|8889.7|8879.7|8874.7|129
1620892800000|2021-05-13 08:00:00|8883.2|8878.2|8865.2|8860.2|8883.7|8878.7|8859.2|8854.2|298
1620893100000|2021-05-13 08:05:00|8865.7|8860.7|8859.7|8854.7|8879.2|8874.2|8859.7|8854.7|165
1620893400000|2021-05-13 08:10:00|8859.2|8854.2|8852.7|8847.7|8859.7|8854.7|8848.7|8843.7|223
1620893700000|2021-05-13 08:15:00|8853.2|8848.2|8845.2|8840.2|8857.7|8852.7|8845.2|8840.2|170
1620894000000|2021-05-13 08:20:00|8844.7|8839.7|8859.7|8854.7|8860.7|8855.7|8840.7|8835.7|125
1620894300000|2021-05-13 08:25:00|8859.2|8854.2|8836.7|8831.7|8859.2|8854.2|8835.7|8830.7|175
1620894600000|2021-05-13 08:30:00|8836.2|8831.2|8828.7|8823.7|8836.7|8831.7|8823.7|8818.7|171
1620894900000|2021-05-13 08:35:00|8828.2|8823.2|8832.2|8827.2|8834.7|8829.7|8824.2|8819.2|144
1620895200000|2021-05-13 08:40:00|8831.7|8826.7|8831.7|8826.7|8833.2|8828.2|8820.2|8815.2|192
1620895500000|2021-05-13 08:45:00|8831.2|8826.2|8808.2|8803.2|8832.7|8827.7|8807.2|8802.2|215
1620895800000|2021-05-13 08:50:00|8807.7|8802.7|8821.2|8816.2|8822.7|8817.7|8806.7|8801.7|118
1620896100000|2021-05-13 08:55:00|8820.7|8815.7|8838.7|8833.7|8844.2|8839.2|8819.7|8814.7|152
1620896400000|2021-05-13 09:00:00|8839.7|8834.7|8866.7|8861.7|8869.2|8864.2|8839.7|8834.7|197
1620896700000|2021-05-13 09:05:00|8866.2|8861.2|8851.2|8846.2|8867.7|8862.7|8847.7|8842.7|147
1620897000000|2021-05-13 09:10:00|8851.7|8846.7|8841.2|8836.2|8853.7|8848.7|8841.2|8836.2|115
1620897300000|2021-05-13 09:15:00|8841.7|8836.7|8840.7|8835.7|8841.7|8836.7|8830.2|8825.2|96
1620897600000|2021-05-13 09:20:00|8841.2|8836.2|8850.7|8845.7|8853.7|8848.7|8839.7|8834.7|88
1620897900000|2021-05-13 09:25:00|8851.2|8846.2|8840.7|8835.7|8854.7|8849.7|8840.2|8835.2|28
1620898200000|2021-05-13 09:30:00|8841.2|8836.2|8837.7|8832.7|8846.7|8841.7|8834.7|8829.7|45
1620898500000|2021-05-13 09:35:00|8838.2|8833.2|8836.7|8831.7|8840.7|8835.7|8834.2|8829.2|38
1620898800000|2021-05-13 09:40:00|8837.2|8832.2|8839.7|8834.7|8841.7|8836.7|8834.7|8829.7|49
1620899100000|2021-05-13 09:45:00|8840.7|8835.7|8828.7|8823.7|8842.2|8837.2|8828.2|8823.2|78
1620899400000|2021-05-13 09:50:00|8829.2|8824.2|8843.2|8838.2|8845.7|8840.7|8828.2|8823.2|56
1620899700000|2021-05-13 09:55:00|8842.7|8837.7|8840.7|8835.7|8850.2|8845.2|8837.7|8832.7|35
1620900000000|2021-05-13 10:00:00|8841.7|8836.7|8835.7|8830.7|8846.7|8841.7|8834.2|8829.2|63
1620900300000|2021-05-13 10:05:00|8836.2|8831.2|8837.2|8832.2|8838.2|8833.2|8826.2|8821.2|35
1620900600000|2021-05-13 10:10:00|8837.7|8832.7|8848.7|8843.7|8850.2|8845.2|8834.2|8829.2|83
1620900900000|2021-05-13 10:15:00|8848.2|8843.2|8854.2|8849.2|8855.7|8850.7|8847.7|8842.7|50
1620901200000|2021-05-13 10:20:00|8854.7|8849.7|8848.2|8843.2|8855.7|8850.7|8845.7|8840.7|85
1620901500000|2021-05-13 10:25:00|8847.7|8842.7|8849.2|8844.2|8854.2|8849.2|8843.7|8838.7|66
1620901800000|2021-05-13 10:30:00|8849.7|8844.7|8845.7|8840.7|8852.2|8847.2|8845.2|8840.2|49
1620902100000|2021-05-13 10:35:00|8846.2|8841.2|8850.7|8845.7|8851.7|8846.7|8842.7|8837.7|16
1620902400000|2021-05-13 10:40:00|8850.2|8845.2|8843.7|8838.7|8850.2|8845.2|8841.7|8836.7|35
1620902700000|2021-05-13 10:45:00|8843.2|8838.2|8838.7|8833.7|8849.2|8844.2|8838.7|8833.7|39
1620903000000|2021-05-13 10:50:00|8839.2|8834.2|8841.7|8836.7|8843.7|8838.7|8833.7|8828.7|28
1620903300000|2021-05-13 10:55:00|8842.2|8837.2|8851.2|8846.2|8853.7|8848.7|8841.2|8836.2|29
1620903600000|2021-05-13 11:00:00|8850.7|8845.7|8850.7|8845.7|8853.7|8848.7|8846.2|8841.2|71
1620903900000|2021-05-13 11:05:00|8850.2|8845.2|8848.2|8843.2|8851.7|8846.7|8844.7|8839.7|34
1620904200000|2021-05-13 11:10:00|8848.7|8843.7|8844.7|8839.7|8853.7|8848.7|8843.2|8838.2|30
1620904500000|2021-05-13 11:15:00|8844.2|8839.2|8843.7|8838.7|8848.7|8843.7|8840.2|8835.2|48
1620904800000|2021-05-13 11:20:00|8843.2|8838.2|8849.7|8844.7|8853.2|8848.2|8839.7|8834.7|84
1620905100000|2021-05-13 11:25:00|8849.2|8844.2|8858.2|8853.2|8859.2|8854.2|8848.7|8843.7|49
1620905400000|2021-05-13 11:30:00|8858.7|8853.7|8866.2|8861.2|8866.2|8861.2|8855.7|8850.7|78
1620905700000|2021-05-13 11:35:00|8865.7|8860.7|8863.2|8858.2|8872.2|8867.2|8862.2|8857.2|100
1620906000000|2021-05-13 11:40:00|8863.4|8858.4|8870.9|8865.9|8871.4|8866.4|8863.4|8858.4|66
1620906300000|2021-05-13 11:45:00|8870.4|8865.4|8869.4|8864.4|8873.4|8868.4|8865.4|8860.4|41
1620906600000|2021-05-13 11:50:00|8868.9|8863.9|8870.4|8865.4|8870.4|8865.4|8863.4|8858.4|51
1620906900000|2021-05-13 11:55:00|8870.9|8865.9|8870.9|8865.9|8878.9|8873.9|8869.9|8864.9|80
1620907200000|2021-05-13 12:00:00|8870.4|8865.4|8881.4|8876.4|8882.9|8877.9|8868.4|8863.4|72
1620907500000|2021-05-13 12:05:00|8881.9|8876.9|8887.9|8882.9|8889.4|8884.4|8876.9|8871.9|91
1620907800000|2021-05-13 12:10:00|8888.4|8883.4|8890.4|8885.4|8891.9|8886.9|8883.9|8878.9|88
1620908100000|2021-05-13 12:15:00|8890.9|8885.9|8888.9|8883.9|8894.4|8889.4|8887.9|8882.9|53
1620908400000|2021-05-13 12:20:00|8889.4|8884.4|8900.4|8895.4|8905.4|8900.4|8888.4|8883.4|130
1620908700000|2021-05-13 12:25:00|8900.9|8895.9|8900.9|8895.9|8906.4|8901.4|8900.4|8895.4|62
1620909000000|2021-05-13 12:30:00|8901.4|8896.4|8903.4|8898.4|8917.9|8912.9|8894.4|8889.4|252
1620909300000|2021-05-13 12:35:00|8902.9|8897.9|8904.9|8899.9|8919.4|8914.4|8902.9|8897.9|131
1620909600000|2021-05-13 12:40:00|8904.4|8899.4|8909.4|8904.4|8912.4|8907.4|8903.9|8898.9|37
1620909900000|2021-05-13 12:45:00|8909.9|8904.9|8911.4|8906.4|8911.9|8906.9|8905.9|8900.9|64
1620910200000|2021-05-13 12:50:00|8912.4|8907.4|8908.9|8903.9|8917.4|8912.4|8906.9|8901.9|77
1620910500000|2021-05-13 12:55:00|8909.4|8904.4|8910.9|8905.9|8911.9|8906.9|8906.4|8901.4|53
1620910800000|2021-05-13 13:00:00|8911.4|8906.4|8913.4|8908.4|8918.9|8913.9|8909.9|8904.9|122
1620911100000|2021-05-13 13:05:00|8913.9|8908.9|8926.9|8921.9|8928.9|8923.9|8912.9|8907.9|134
1620911400000|2021-05-13 13:10:00|8927.4|8922.4|8915.9|8910.9|8927.4|8922.4|8914.9|8909.9|95
1620911700000|2021-05-13 13:15:00|8915.4|8910.4|8913.9|8908.9|8919.4|8914.4|8913.9|8908.9|51
1620912000000|2021-05-13 13:20:00|8914.4|8909.4|8921.9|8916.9|8922.4|8917.4|8913.9|8908.9|85
1620912300000|2021-05-13 13:25:00|8921.4|8916.4|8924.9|8919.9|8929.4|8924.4|8919.9|8914.9|156
1620912600000|2021-05-13 13:30:00|8924.4|8919.4|8944.4|8939.4|8944.9|8939.9|8917.9|8912.9|216
1620912900000|2021-05-13 13:35:00|8944.9|8939.9|8945.9|8940.9|8950.9|8945.9|8943.4|8938.4|246
1620913200000|2021-05-13 13:40:00|8946.4|8941.4|8947.9|8942.9|8956.9|8951.9|8945.9|8940.9|215
1620913500000|2021-05-13 13:45:00|8948.4|8943.4|8952.9|8947.9|8964.4|8959.4|8948.4|8943.4|263
1620913800000|2021-05-13 13:50:00|8952.4|8947.4|8975.4|8970.4|8977.9|8972.9|8952.4|8947.4|201
1620914100000|2021-05-13 13:55:00|8976.4|8971.4|8970.4|8965.4|8980.4|8975.4|8969.4|8964.4|137
1620914400000|2021-05-13 14:00:00|8971.4|8966.4|8982.4|8977.4|8983.9|8978.9|8971.4|8966.4|129
1620914700000|2021-05-13 14:05:00|8982.9|8977.9|8968.9|8963.9|8988.4|8983.4|8968.4|8963.4|153
1620915000000|2021-05-13 14:10:00|8967.7|8962.7|8975.2|8970.2|8978.2|8973.2|8967.7|8962.7|197
1620915300000|2021-05-13 14:15:00|8976.2|8971.2|8962.2|8957.2|8980.2|8975.2|8962.2|8957.2|184
1620915600000|2021-05-13 14:20:00|8960.7|8955.7|8971.7|8966.7|8974.2|8969.2|8958.2|8953.2|252
1620915900000|2021-05-13 14:25:00|8971.2|8966.2|8974.2|8969.2|8974.2|8969.2|8961.2|8956.2|183
1620916200000|2021-05-13 14:30:00|8973.2|8968.2|8972.2|8967.2|8977.2|8972.2|8970.7|8965.7|88
1620916500000|2021-05-13 14:35:00|8971.7|8966.7|8975.2|8970.2|8979.2|8974.2|8971.7|8966.7|87
1620916800000|2021-05-13 14:40:00|8974.7|8969.7|8974.2|8969.2|8977.7|8972.7|8971.7|8966.7|113
1620917100000|2021-05-13 14:45:00|8975.2|8970.2|8974.2|8969.2|8979.7|8974.7|8971.7|8966.7|94
1620917400000|2021-05-13 14:50:00|8974.7|8969.7|8983.7|8978.7|8985.7|8980.7|8972.7|8967.7|71
1620917700000|2021-05-13 14:55:00|8984.2|8979.2|8983.7|8978.7|8989.2|8984.2|8983.2|8978.2|102
1620918000000|2021-05-13 15:00:00|8984.2|8979.2|8987.7|8982.7|8989.2|8984.2|8983.2|8978.2|151
1620918300000|2021-05-13 15:05:00|8988.2|8983.2|8975.2|8970.2|8989.2|8984.2|8974.2|8969.2|112
1620918600000|2021-05-13 15:10:00|8975.7|8970.7|8980.7|8975.7|8983.2|8978.2|8975.7|8970.7|161
1620918900000|2021-05-13 15:15:00|8981.2|8976.2|8989.2|8984.2|8991.7|8986.7|8980.2|8975.2|200
1620919200000|2021-05-13 15:20:00|8988.2|8983.2|8989.2|8984.2|8992.7|8987.7|8986.7|8981.7|220
1620919500000|2021-05-13 15:25:00|8988.7|8983.7|8966.2|8961.2|8988.7|8983.7|8964.2|8959.2|304
1620919800000|2021-05-13 15:30:00|8967.2|8960.2|8967.2|8961.2|8969.2|8963.2|8962.2|8955.2|523
1620920100000|2021-05-13 15:35:00|8968.2|8962.2|8984.2|8977.2|8986.2|8979.2|8967.2|8961.2|146
1620920400000|2021-05-13 15:40:00|8983.2|8976.2|8964.2|8957.2|8984.2|8977.2|8964.2|8956.2|52
1620920700000|2021-05-13 15:45:00|8963.2|8958.2|8969.2|8963.2|8970.2|8963.2|8959.2|8952.2|71
1620921000000|2021-05-13 15:50:00|8968.2|8962.2|8971.2|8964.2|8972.2|8966.2|8967.2|8960.2|40
1620921300000|2021-05-13 15:55:00|8970.2|8965.2|8964.2|8957.2|8972.2|8966.2|8961.2|8955.2|44
1620921600000|2021-05-13 16:00:00|8965.2|8958.2|8967.2|8960.2|8972.2|8966.2|8960.2|8954.2|21
1620921900000|2021-05-13 16:05:00|8966.2|8961.2|8970.2|8963.2|8971.2|8964.2|8965.2|8959.2|25
1620922200000|2021-05-13 16:10:00|8971.2|8964.2|8977.2|8970.2|8978.2|8971.2|8971.2|8964.2|13
1620922500000|2021-05-13 16:15:00|8978.2|8971.2|8972.2|8965.2|8981.2|8975.2|8972.2|8965.2|29
1620922800000|2021-05-13 16:20:00|8973.2|8966.2|8966.2|8959.2|8973.2|8966.2|8966.2|8959.2|11
1620923100000|2021-05-13 16:25:00|8967.2|8960.2|8973.2|8965.2|8974.2|8967.2|8966.2|8959.2|17
1620923400000|2021-05-13 16:30:00|8974.2|8966.2|8980.2|8974.2|8980.2|8974.2|8973.2|8966.2|16
1620923700000|2021-05-13 16:35:00|8979.2|8973.2|8975.2|8969.2|8980.2|8974.2|8975.2|8969.2|13
1620924000000|2021-05-13 16:40:00|8976.2|8970.2|8978.2|8972.2|8980.2|8974.2|8973.2|8967.2|34
1620924300000|2021-05-13 16:45:00|8979.2|8973.2|8984.2|8977.2|8984.2|8978.2|8978.2|8972.2|18
1620924600000|2021-05-13 16:50:00|8983.2|8978.2|8981.2|8974.2|8984.2|8978.2|8977.2|8971.2|47
1620924900000|2021-05-13 16:55:00|8982.2|8975.2|8970.2|8963.2|8982.2|8975.2|8965.2|8957.2|35
1620925200000|2021-05-13 17:00:00|8971.2|8964.2|8976.2|8969.2|8976.2|8969.2|8967.2|8960.2|29
1620925500000|2021-05-13 17:05:00|8978.2|8970.2|8976.2|8969.2|8978.2|8971.2|8969.2|8961.2|9
1620925800000|2021-05-13 17:10:00|8975.2|8967.2|8978.2|8971.2|8980.2|8973.2|8973.2|8966.2|5
1620926100000|2021-05-13 17:15:00|8979.2|8970.2|8973.2|8966.2|8982.2|8975.2|8973.2|8966.2|9
1620926400000|2021-05-13 17:20:00|8974.2|8965.2|8962.2|8955.2|8974.2|8965.2|8962.2|8955.2|26
1620926700000|2021-05-13 17:25:00|8961.2|8956.2|8966.2|8958.2|8968.2|8961.2|8958.2|8952.2|8
1620927000000|2021-05-13 17:30:00|8965.2|8959.2|8954.2|8947.2|8970.2|8963.2|8954.2|8947.2|31
1620927300000|2021-05-13 17:35:00|8955.2|8949.2|8956.2|8948.2|8959.2|8952.2|8952.2|8946.2|10
1620927600000|2021-05-13 17:40:00|8957.2|8949.2|8962.2|8954.2|8962.2|8954.2|8955.2|8947.2|7
1620927900000|2021-05-13 17:45:00|8961.2|8953.2|8954.2|8946.2|8963.2|8956.2|8952.2|8946.2|6
1620928200000|2021-05-13 17:50:00|8956.2|8947.2|8965.2|8956.2|8965.2|8956.2|8954.2|8946.2|9
1620928500000|2021-05-13 17:55:00|8964.2|8957.2|8968.8|8956.8|8969.2|8962.2|8963.2|8956.8|14
1620928800000|2021-05-13 18:00:00|8968.7|8956.7|8981.1|8969.1|8983.6|8971.6|8966.8|8954.8|0
1620929100000|2021-05-13 18:05:00|8981.2|8969.2|8984.7|8972.7|8993.4|8981.4|8979.2|8967.2|0
1620929400000|2021-05-13 18:10:00|8984.8|8972.8|8987.6|8975.6|8994|8982|8984.7|8972.7|0
1620929700000|2021-05-13 18:15:00|8987.7|8975.7|8985.2|8973.2|8989.9|8977.9|8984.7|8972.7|0
1620930000000|2021-05-13 18:20:00|8985.1|8973.1|8992.4|8980.4|8996.6|8984.6|8985.1|8973.1|0
1620930300000|2021-05-13 18:25:00|8992.3|8980.3|8995.2|8983.2|8997.3|8985.3|8987.8|8975.8|0
1620930600000|2021-05-13 18:30:00|8997.1|8985.1|8997.2|8985.2|8997.4|8985.4|8990.2|8978.2|0
1620930900000|2021-05-13 18:35:00|8997.3|8985.3|9001.3|8989.3|9005.6|8993.6|8997.2|8985.2|0
1620931200000|2021-05-13 18:40:00|9001.4|8989.4|9005.7|8993.7|9006.1|8994.1|8998.9|8986.9|0
1620931500000|2021-05-13 18:45:00|9005.6|8993.6|9001.3|8989.3|9005.8|8993.8|8998.6|8986.6|0
1620931800000|2021-05-13 18:50:00|9001.2|8989.2|9001.2|8989.2|9003.5|8991.5|8996.2|8984.2|0
1620932100000|2021-05-13 18:55:00|9001.3|8989.3|8996.4|8984.4|9003.4|8991.4|8996.4|8984.4|0
1620932400000|2021-05-13 19:00:00|8996.5|8984.5|9001|8989|9010.1|8998.1|8996.3|8984.3|0
1620932700000|2021-05-13 19:05:00|9001.2|8989.2|9012|9000|9012|9000|9001.1|8989.1|0
1620933000000|2021-05-13 19:10:00|9012.1|9000.1|9000.4|8988.4|9012.2|9000.2|8997.9|8985.9|0
1620933300000|2021-05-13 19:15:00|9000.5|8988.5|9000.5|8988.5|9007.2|8995.2|8998.3|8986.3|0
1620933600000|2021-05-13 19:20:00|9000.7|8988.7|9002.6|8990.6|9002.9|8990.9|8993.6|8981.6|0
1620933900000|2021-05-13 19:25:00|9002.7|8990.7|9005.6|8993.6|9009.7|8997.7|9000.6|8988.6|0
1620934200000|2021-05-13 19:30:00|9005.5|8993.5|9007.7|8995.7|9011|8999|9005.5|8993.5|0
1620934500000|2021-05-13 19:35:00|9007.6|8995.6|9011.9|8999.9|9014.1|9002.1|9005.2|8993.2|0
1620934800000|2021-05-13 19:40:00|9011.8|8999.8|9017.7|9005.7|9018|9006|9009.5|8997.5|0
1620935100000|2021-05-13 19:45:00|9017.6|9005.6|9016.9|9004.9|9019.7|9007.7|9012.6|9000.6|0
1620935400000|2021-05-13 19:50:00|9017|9005|9006.7|8994.7|9017|9005|9006.5|8994.5|0
1620935700000|2021-05-13 19:55:00|9006.6|8994.6|8996.5|8984.5|9006.7|8994.7|8996.2|8984.2|0
1620936000000|2021-05-13 20:00:00|8996.4|8984.4|8992.1|8980.1|8997.1|8985.1|8988.3|8976.3|0
1620936300000|2021-05-13 20:05:00|8991.9|8979.9|8990.5|8978.5|8995.9|8983.9|8987.1|8975.1|0
1620936600000|2021-05-13 20:10:00|8990.9|8978.9|8991.9|8979.9|8995.9|8983.9|8990|8978|0
1620936900000|2021-05-13 20:15:00|8992.7|8980.7|8991.7|8979.7|8993.5|8981.5|8991.3|8979.3|0
1620937200000|2021-05-13 20:20:00|8991.9|8979.9|8992.5|8980.5|8992.5|8980.5|8991.7|8979.7|0
1620937500000|2021-05-13 20:25:00|8992.3|8980.3|8992.9|8980.9|8992.9|8980.9|8991|8979|0
1620937800000|2021-05-13 20:30:00|8992.5|8980.5|8996.6|8984.6|8996.6|8984.6|8992.1|8980.1|0
1620938100000|2021-05-13 20:35:00|8996.1|8984.1|8995|8983|8996.1|8984.1|8993.7|8981.7|0
1620938400000|2021-05-13 20:40:00|8995.1|8983.1|8998.4|8986.4|8998.4|8986.4|8995.1|8983.1|0
1620938700000|2021-05-13 20:45:00|8998|8986|9000.9|8988.9|9002.5|8990.5|8997.5|8985.5|0
1620939000000|2021-05-13 20:50:00|9000.5|8988.5|9000.9|8988.9|9002.5|8990.5|9000|8988|0
1620939300000|2021-05-13 20:55:00|9001|8989|9004.6|8992.6|9005.9|8993.9|9000.5|8988.5|0
1620939600000|2021-05-13 21:00:00|9004|8992|9006|8994|9006|8994|9004|8992|0
1620939900000|2021-05-13 21:05:00|9005.8|8993.8|9006.7|8994.7|9006.9|8994.9|9005.8|8993.8|0
1620940200000|2021-05-13 21:10:00|9006.5|8994.5|9006.1|8994.1|9006.5|8994.5|9005.7|8993.7|0
1620940500000|2021-05-13 21:15:00|9006.3|8994.3|9006.9|8994.9|9007.4|8995.4|9005.9|8993.9|0
1620940800000|2021-05-13 21:20:00|9006.3|8994.3|9006.7|8994.7|9007.6|8995.6|9005.9|8993.9|0
1620941100000|2021-05-13 21:25:00|9006.5|8994.5|9004.1|8992.1|9006.9|8994.9|9004.1|8992.1|0
1620941400000|2021-05-13 21:30:00|9003.9|8991.9|9004.1|8992.1|9004.5|8992.5|9003.6|8991.6|0
1620941700000|2021-05-13 21:35:00|9004.3|8992.3|9004.7|8992.7|9004.9|8992.9|9003.4|8991.4|0
1620942000000|2021-05-13 21:40:00|9004.5|8992.5|9004.1|8992.1|9005.7|8993.7|9003.4|8991.4|0
1620942300000|2021-05-13 21:45:00|9004.3|8992.3|9004.3|8992.3|9004.5|8992.5|9003.6|8991.6|0
1620942600000|2021-05-13 21:50:00|9003.6|8991.6|9004.3|8992.3|9004.3|8992.3|9003.6|8991.6|0
1620942900000|2021-05-13 21:55:00|9004.5|8992.5|9006.1|8994.1|9006.5|8994.5|9004.3|8992.3|0
1620943200000|2021-05-13 22:00:00|9006.4|8994.4|9006.9|8994.9|9008.6|8996.6|9002.8|8990.8|0
1620943500000|2021-05-13 22:05:00|9007.1|8995.1|9007.3|8995.3|9007.3|8995.3|9006|8994|0
1620943800000|2021-05-13 22:10:00|9007.1|8995.1|9005.5|8993.5|9007.1|8995.1|9004.4|8992.4|0
1620944100000|2021-05-13 22:15:00|9006|8994|9005.9|8993.9|9007.3|8995.3|9005.9|8993.9|0
1620944400000|2021-05-13 22:20:00|9005.8|8993.8|9001.8|8989.8|9005.9|8993.9|9001.8|8989.8|0
1620944700000|2021-05-13 22:25:00|9001.6|8989.6|9000.4|8988.4|9001.8|8989.8|9000|8988|0
1620945000000|2021-05-13 22:30:00|9000.5|8988.5|9001.8|8989.8|9002.5|8990.5|9000|8988|0
1620945300000|2021-05-13 22:35:00|9001.7|8989.7|9000.9|8988.9|9001.8|8989.8|9000.4|8988.4|0
1620945600000|2021-05-13 22:40:00|9000.6|8988.6|9002.9|8990.9|9002.9|8990.9|9000.4|8988.4|0
1620945900000|2021-05-13 22:45:00|9003.1|8991.1|9003.7|8991.7|9003.8|8991.8|9002.9|8990.9|0
1620946200000|2021-05-13 22:50:00|9003.6|8991.6|9006.6|8994.6|9006.6|8994.6|9002.8|8990.8|0
1620946500000|2021-05-13 22:55:00|9006.5|8994.5|9003.3|8991.3|9006.5|8994.5|9002.9|8990.9|0
1620946800000|2021-05-13 23:00:00|9003.5|8991.5|9002.2|8990.2|9003.8|8991.8|9002.2|8990.2|0
1620947100000|2021-05-13 23:05:00|9002.9|8990.9|9002.1|8990.1|9003.3|8991.3|9001.8|8989.8|0
1620947400000|2021-05-13 23:10:00|9002.3|8990.3|9000.5|8988.5|9003|8991|9000.5|8988.5|0
1620947700000|2021-05-13 23:15:00|9000.9|8988.9|9004.8|8992.8|9004.8|8992.8|9000.9|8988.9|0
1620948000000|2021-05-13 23:20:00|9005.2|8993.2|9010.8|8998.8|9011.1|8999.1|9004.8|8992.8|0
1620948300000|2021-05-13 23:25:00|9011.2|8999.2|9007.3|8995.3|9012.3|9000.3|9007.3|8995.3|0
1620948600000|2021-05-13 23:30:00|9007.4|8995.4|9010.5|8998.5|9013.2|9001.2|9007.4|8995.4|0
1620948900000|2021-05-13 23:35:00|9010.3|8998.3|9000.1|8988.1|9011.2|8999.2|8994.6|8982.6|0
1620949200000|2021-05-13 23:40:00|9000|8988|9008.7|8996.7|9009.4|8997.4|8999.6|8987.6|0
1620949500000|2021-05-13 23:45:00|9008.5|8996.5|9009.6|8997.6|9013.2|9001.2|9006.4|8994.4|0
1620949800000|2021-05-13 23:50:00|9009.8|8997.8|9011.4|8999.4|9011.9|8999.9|9007.8|8995.8|0
1620950100000|2021-05-13 23:55:00|9010.7|8998.7|9010.7|8998.7|9012.8|9000.8|9010.3|8998.3|0
1620950400000|2021-05-14 00:00:00|9010.3|8998.3|9012.8|9000.8|9013.2|9001.2|9006.9|8994.9|0
1620950700000|2021-05-14 00:05:00|9013|9001|9011.4|8999.4|9015.3|9003.3|9010.3|8998.3|0
1620951000000|2021-05-14 00:10:00|9011.6|8999.6|9011.9|8999.9|9012.8|9000.8|9009.8|8997.8|0
1620951300000|2021-05-14 00:15:00|9012.3|9000.3|9010.5|8998.5|9014.8|9002.8|9007.1|8995.1|0
1620951600000|2021-05-14 00:20:00|9009.7|8997.7|9006.1|8994.1|9012.7|9000.7|9003.9|8991.9|0
1620951900000|2021-05-14 00:25:00|9006.2|8994.2|9003.9|8991.9|9008.4|8996.4|8999.4|8987.4|0
1620952200000|2021-05-14 00:30:00|9003.8|8991.8|9008.3|8996.3|9008.3|8996.3|8999.5|8987.5|0
1620952500000|2021-05-14 00:35:00|9008.4|8996.4|9008.4|8996.4|9012.8|9000.8|9008.4|8996.4|0
1620952800000|2021-05-14 00:40:00|9008.3|8996.3|9014.9|9002.9|9014.9|9002.9|9006.2|8994.2|0
1620953100000|2021-05-14 00:45:00|9015|9003|9014.9|9002.9|9017.2|9005.2|9012.7|9000.7|0
1620953400000|2021-05-14 00:50:00|9015|9003|9019.5|9007.5|9019.5|9007.5|9014.9|9002.9|0
1620953700000|2021-05-14 00:55:00|9019.4|9007.4|9015.5|9003.5|9021.7|9009.7|9015.4|9003.4|0
1620954000000|2021-05-14 01:00:00|9015.5|9003.5|9015.6|9003.6|9020|9008|9013.4|9001.4|0
1620954300000|2021-05-14 01:05:00|9014.8|9002.8|9011.1|8999.1|9015.6|9003.6|9009|8997|0
1620954600000|2021-05-14 01:10:00|9009|8997|9013.4|9001.4|9013.5|9001.5|9009|8997|0
1620954900000|2021-05-14 01:15:00|9013.5|9001.5|9013.6|9001.6|9014.6|9002.6|9011.2|8999.2|0
1620955200000|2021-05-14 01:20:00|9013.7|9001.7|9013.8|9001.8|9016.1|9004.1|9011.6|8999.6|0
1620955500000|2021-05-14 01:25:00|9013.9|9001.9|9018.2|9006.2|9018.3|9006.3|9013.8|9001.8|0
1620955800000|2021-05-14 01:30:00|9018.1|9006.1|9013.7|9001.7|9018.1|9006.1|9011.5|8999.5|0
1620956100000|2021-05-14 01:35:00|9012.9|9000.9|9002.7|8990.7|9012.9|9000.9|9002.7|8990.7|0
1620956400000|2021-05-14 01:40:00|9003.1|8991.1|9000.4|8988.4|9009.3|8997.3|9000.4|8988.4|0
1620956700000|2021-05-14 01:45:00|9000.3|8988.3|8995.9|8983.9|9000.5|8988.5|8995.9|8983.9|0
1620957000000|2021-05-14 01:50:00|8995.1|8983.1|9000.4|8988.4|9000.4|8988.4|8993.8|8981.8|0
1620957300000|2021-05-14 01:55:00|8999.3|8987.3|9005|8993|9005|8993|8999.3|8987.3|0
1620957600000|2021-05-14 02:00:00|9004.6|8992.6|9001.3|8989.3|9006.3|8994.3|9000.6|8988.6|0
1620957900000|2021-05-14 02:05:00|9001.4|8989.4|8997|8985|9003.6|8991.6|8994.7|8982.7|0
1620958200000|2021-05-14 02:10:00|8997.8|8985.8|9008|8996|9008|8996|8997.8|8985.8|0
1620958500000|2021-05-14 02:15:00|9007.9|8995.9|9003.4|8991.4|9008|8996|9003.4|8991.4|0
1620958800000|2021-05-14 02:20:00|9003.5|8991.5|9007.8|8995.8|9007.9|8995.9|9003.5|8991.5|0
1620959100000|2021-05-14 02:25:00|9007.9|8995.9|9007.8|8995.8|9010.1|8998.1|9005.6|8993.6|0
1620959400000|2021-05-14 02:30:00|9010|8998|9007.8|8995.8|9012.3|9000.3|9007.8|8995.8|0
1620959700000|2021-05-14 02:35:00|9008.6|8996.6|9002.4|8990.4|9010|8998|9000.9|8988.9|0
1620960000000|2021-05-14 02:40:00|9001.3|8989.3|9006.9|8994.9|9007|8995|9000.4|8988.4|0
1620960300000|2021-05-14 02:45:00|9006.8|8994.8|9011.3|8999.3|9011.3|8999.3|9004.6|8992.6|0
1620960600000|2021-05-14 02:50:00|9011.2|8999.2|9011.3|8999.3|9011.4|8999.4|9009|8997|0
1620960900000|2021-05-14 02:55:00|9011.4|8999.4|9011.3|8999.3|9011.4|8999.4|9006.9|8994.9|0
1620961200000|2021-05-14 03:00:00|9011.4|8999.4|9020|9008|9022.3|9010.3|9011.3|8999.3|0
1620961500000|2021-05-14 03:05:00|9019.6|9007.6|9020.1|9008.1|9020.1|9008.1|9015.6|9003.6|0
1620961800000|2021-05-14 03:10:00|9020.9|9008.9|9029|9017|9029|9017|9020.9|9008.9|0
1620962100000|2021-05-14 03:15:00|9029.1|9017.1|9030.3|9018.3|9031.4|9019.4|9029|9017|0
1620962400000|2021-05-14 03:20:00|9030.7|9018.7|9033.6|9021.6|9033.7|9021.7|9029.2|9017.2|0
1620962700000|2021-05-14 03:25:00|9032.5|9020.5|9028.9|9016.9|9033.6|9021.6|9028.9|9016.9|0
1620963000000|2021-05-14 03:30:00|9029|9017|9031.2|9019.2|9033.4|9021.4|9028.9|9016.9|0
1620963300000|2021-05-14 03:35:00|9030.4|9018.4|9026.7|9014.7|9031.2|9019.2|9024.5|9012.5|0
1620963600000|2021-05-14 03:40:00|9027.8|9015.8|9031|9019|9031|9019|9026.6|9014.6|0
1620963900000|2021-05-14 03:45:00|9031.1|9019.1|9026.8|9014.8|9033.3|9021.3|9026.8|9014.8|0
1620964200000|2021-05-14 03:50:00|9026.7|9014.7|9024.5|9012.5|9028.9|9016.9|9022.3|9010.3|0
1620964500000|2021-05-14 03:55:00|9022.4|9010.4|9026.7|9014.7|9026.8|9014.8|9022.3|9010.3|0
1620964800000|2021-05-14 04:00:00|9026.8|9014.8|9026.7|9014.7|9029|9017|9026.7|9014.7|0
1620965100000|2021-05-14 04:05:00|9027.5|9015.5|9031|9019|9031.1|9019.1|9027.5|9015.5|0
1620965400000|2021-05-14 04:10:00|9031.1|9019.1|9031.2|9019.2|9035.5|9023.5|9031|9019|0
1620965700000|2021-05-14 04:15:00|9031.3|9019.3|9031.4|9019.4|9033.6|9021.6|9031.2|9019.2|0
1620966000000|2021-05-14 04:20:00|9031.8|9019.8|9033.5|9021.5|9033.6|9021.6|9031.3|9019.3|0
1620966300000|2021-05-14 04:25:00|9033.4|9021.4|9031.3|9019.3|9033.5|9021.5|9029|9017|0
1620966600000|2021-05-14 04:30:00|9031.6|9019.6|9029.1|9017.1|9033.5|9021.5|9029.1|9017.1|0
1620966900000|2021-05-14 04:35:00|9029.9|9017.9|9031.2|9019.2|9031.3|9019.3|9029|9017|0
1620967200000|2021-05-14 04:40:00|9030.4|9018.4|9026.8|9014.8|9031.2|9019.2|9025.7|9013.7|0
1620967500000|2021-05-14 04:45:00|9026|9014|9026.9|9014.9|9026.9|9014.9|9024.6|9012.6|0
1620967800000|2021-05-14 04:50:00|9027.7|9015.7|9029|9017|9031.3|9019.3|9027.7|9015.7|0
1620968100000|2021-05-14 04:55:00|9029.4|9017.4|9029|9017|9031.3|9019.3|9029|9017|0
1620968400000|2021-05-14 05:00:00|9029.1|9017.1|9033.4|9021.4|9033.5|9021.5|9029|9017|0
1620968700000|2021-05-14 05:05:00|9033.5|9021.5|9035.8|9023.8|9035.8|9023.8|9031.3|9019.3|0
1620969000000|2021-05-14 05:10:00|9033.6|9021.6|9038.4|9026.4|9038.4|9026.4|9033.6|9021.6|0
1620969300000|2021-05-14 05:15:00|9038.5|9026.5|9033.9|9021.9|9040.7|9028.7|9033.9|9021.9|0
1620969600000|2021-05-14 05:20:00|9033.8|9021.8|9031.7|9019.7|9033.9|9021.9|9031.6|9019.6|0
1620969900000|2021-05-14 05:25:00|9031.8|9019.8|9034|9022|9038.5|9026.5|9031.8|9019.8|0
1620970200000|2021-05-14 05:30:00|9034.8|9022.8|9029.6|9017.6|9036.2|9024.2|9029.6|9017.6|0
1620970500000|2021-05-14 05:35:00|9029.5|9017.5|9027.4|9015.4|9029.7|9017.7|9025.3|9013.3|0
1620970800000|2021-05-14 05:40:00|9027.5|9015.5|9027.4|9015.4|9029.7|9017.7|9025.2|9013.2|0
1620971100000|2021-05-14 05:45:00|9027.3|9015.3|9029.7|9017.7|9029.7|9017.7|9027.2|9015.2|0
1620971400000|2021-05-14 05:50:00|9029.6|9017.6|9029.7|9017.7|9029.8|9017.8|9027.5|9015.5|0
1620971700000|2021-05-14 05:55:00|9029.6|9017.6|9030.9|9018.9|9032|9020|9028.8|9016.8|0
1620972000000|2021-05-14 06:00:00|9028.9|9016.9|9009.2|9004.2|9028.9|9016.9|9008.2|9003.2|42
1620972300000|2021-05-14 06:05:00|9008.7|9003.7|9015.7|9010.7|9018.7|9013.7|9008.2|9003.2|30
1620972600000|2021-05-14 06:10:00|9015.2|9010.2|9017.2|9012.2|9017.2|9012.2|9009.2|9004.2|15
1620972900000|2021-05-14 06:15:00|9017.7|9012.7|9020.7|9015.7|9022.2|9017.2|9017.2|9012.2|23
1620973200000|2021-05-14 06:20:00|9020.2|9015.2|9015.7|9010.7|9020.2|9015.2|9013.2|9008.2|5
1620973500000|2021-05-14 06:25:00|9015.2|9010.2|9013.2|9008.2|9015.7|9010.7|9011.7|9006.7|8
1620973800000|2021-05-14 06:30:00|9013.7|9008.7|9022.7|9017.7|9023.7|9018.7|9012.7|9007.7|7
1620974100000|2021-05-14 06:35:00|9022.2|9017.2|9026.7|9021.7|9029.7|9024.7|9020.2|9015.2|8
1620974400000|2021-05-14 06:40:00|9027.2|9022.2|9026.7|9021.7|9027.7|9022.7|9023.2|9018.2|11
1620974700000|2021-05-14 06:45:00|9027.2|9022.2|9032.2|9027.2|9033.7|9028.7|9026.7|9021.7|15
1620975000000|2021-05-14 06:50:00|9031.7|9026.7|9030.7|9025.7|9033.7|9028.7|9028.7|9023.7|15
1620975300000|2021-05-14 06:55:00|9030.2|9025.2|9031.7|9026.7|9035.2|9030.2|9028.2|9023.2|82
1620975600000|2021-05-14 07:00:00|9032.2|9027.2|9042.2|9037.2|9046.2|9041.2|9030.2|9025.2|531
1620975900000|2021-05-14 07:05:00|9043.2|9038.2|9049.2|9044.2|9053.7|9048.7|9036.7|9031.7|450
1620976200000|2021-05-14 07:10:00|9048.7|9043.7|9054.2|9049.2|9059.2|9054.2|9045.2|9040.2|302
1620976500000|2021-05-14 07:15:00|9054.7|9049.7|9056.2|9051.2|9062.2|9057.2|9047.2|9042.2|385
1620976800000|2021-05-14 07:20:00|9055.7|9050.7|9051.7|9046.7|9071.7|9066.7|9048.2|9043.2|322
1620977100000|2021-05-14 07:25:00|9051.2|9046.2|9044.2|9039.2|9054.2|9049.2|9037.2|9032.2|153
1620977400000|2021-05-14 07:30:00|9043.7|9038.7|9034.2|9029.2|9044.2|9039.2|9031.2|9026.2|161
1620977700000|2021-05-14 07:35:00|9033.7|9028.7|9036.2|9031.2|9037.2|9032.2|9025.7|9020.7|136
1620978000000|2021-05-14 07:40:00|9038.5|9033.5|9029|9024|9044.5|9039.5|9029|9024|127
1620978300000|2021-05-14 07:45:00|9028.5|9023.5|9025.5|9020.5|9031|9026|9025|9020|119
1620978600000|2021-05-14 07:50:00|9025|9020|9009.5|9004.5|9025.5|9020.5|9009.5|9004.5|149
1620978900000|2021-05-14 07:55:00|9009|9004|9012.5|9007.5|9016.5|9011.5|9008|9003|117
1620979200000|2021-05-14 08:00:00|9012|9007|9021.5|9016.5|9022|9017|9007.5|9002.5|133
1620979500000|2021-05-14 08:05:00|9022.5|9017.5|9011.5|9006.5|9028|9023|9011.5|9006.5|110
1620979800000|2021-05-14 08:10:00|9011|9006|9020.5|9015.5|9021.5|9016.5|9011|9006|73
1620980100000|2021-05-14 08:15:00|9020|9015|9030.5|9025.5|9030.5|9025.5|9017.5|9012.5|102
1620980400000|2021-05-14 08:20:00|9031|9026|9028.5|9023.5|9033.5|9028.5|9025.5|9020.5|104
1620980700000|2021-05-14 08:25:00|9028|9023|9033|9028|9034.5|9029.5|9025|9020|131
1620981000000|2021-05-14 08:30:00|9034|9029|9034.5|9029.5|9036|9031|9030.5|9025.5|104
1620981300000|2021-05-14 08:35:00|9035|9030|9049|9044|9050|9045|9034.5|9029.5|131
1620981600000|2021-05-14 08:40:00|9049.5|9044.5|9044.5|9039.5|9050.5|9045.5|9043.5|9038.5|118
1620981900000|2021-05-14 08:45:00|9045|9040|9045.5|9040.5|9047.5|9042.5|9040|9035|84
1620982200000|2021-05-14 08:50:00|9045|9040|9038.5|9033.5|9049.5|9044.5|9038|9033|91
1620982500000|2021-05-14 08:55:00|9039|9034|9038|9033|9040|9035|9035|9030|88
1620982800000|2021-05-14 09:00:00|9039.5|9034.5|9043.5|9038.5|9045.5|9040.5|9038.5|9033.5|102
1620983100000|2021-05-14 09:05:00|9043|9038|9043.5|9038.5|9045|9040|9040|9035|70
1620983400000|2021-05-14 09:10:00|9044|9039|9043.5|9038.5|9048|9043|9042|9037|116
1620983700000|2021-05-14 09:15:00|9043|9038|9051.5|9046.5|9053|9048|9041.5|9036.5|134
1620984000000|2021-05-14 09:20:00|9052|9047|9042|9037|9052.5|9047.5|9041.5|9036.5|87
1620984300000|2021-05-14 09:25:00|9042.5|9037.5|9046.5|9041.5|9049.5|9044.5|9042.5|9037.5|47
1620984600000|2021-05-14 09:30:00|9047|9042|9047.5|9042.5|9050.5|9045.5|9042.5|9037.5|37
1620984900000|2021-05-14 09:35:00|9048|9043|9045.5|9040.5|9048|9043|9039.5|9034.5|43
1620985200000|2021-05-14 09:40:00|9045|9040|9048.5|9043.5|9050|9045|9041.5|9036.5|29
1620985500000|2021-05-14 09:45:00|9048|9043|9055|9050|9056|9051|9048|9043|68
1620985800000|2021-05-14 09:50:00|9055.5|9050.5|9051.5|9046.5|9055.5|9050.5|9049.5|9044.5|55
1620986100000|2021-05-14 09:55:00|9052|9047|9045.5|9040.5|9054.5|9049.5|9042.5|9037.5|64
1620986400000|2021-05-14 10:00:00|9045|9040|9053|9048|9053.5|9048.5|9044|9039|36
1620986700000|2021-05-14 10:05:00|9049.5|9044.5|9044|9039|9050|9045|9043.5|9038.5|29
1620987000000|2021-05-14 10:10:00|9044.5|9039.5|9040.5|9035.5|9045|9040|9038|9033|34
1620987300000|2021-05-14 10:15:00|9040|9035|9046|9041|9047.5|9042.5|9040|9035|37
1620987600000|2021-05-14 10:20:00|9046.5|9041.5|9047|9042|9054|9049|9046|9041|43
1620987900000|2021-05-14 10:25:00|9046.5|9041.5|9053.5|9048.5|9054.5|9049.5|9046|9041|31
1620988200000|2021-05-14 10:30:00|9053|9048|9056|9051|9057|9052|9052|9047|34
1620988500000|2021-05-14 10:35:00|9055.5|9050.5|9046.5|9041.5|9056|9051|9045.5|9040.5|46
1620988800000|2021-05-14 10:40:00|9047|9042|9051.5|9046.5|9055.5|9050.5|9047|9042|46
1620989100000|2021-05-14 10:45:00|9051|9046|9059|9054|9059|9054|9050.5|9045.5|44
1620989400000|2021-05-14 10:50:00|9060|9055|9060.5|9055.5|9062|9057|9057|9052|72
1620989700000|2021-05-14 10:55:00|9061|9056|9050.5|9045.5|9061|9056|9049|9044|51
1620990000000|2021-05-14 11:00:00|9050|9045|9050.5|9045.5|9052.5|9047.5|9048|9043|57
1620990300000|2021-05-14 11:05:00|9050|9045|9050.5|9045.5|9053.5|9048.5|9046.5|9041.5|85
1620990600000|2021-05-14 11:10:00|9050|9045|9048.5|9043.5|9050.5|9045.5|9046.5|9041.5|12
1620990900000|2021-05-14 11:15:00|9048|9043|9054|9049|9054.5|9049.5|9048|9043|15
1620991200000|2021-05-14 11:20:00|9054.5|9049.5|9058|9053|9060.5|9055.5|9054|9049|56
1620991500000|2021-05-14 11:25:00|9058.5|9053.5|9060|9055|9061|9056|9058|9053|25
1620991800000|2021-05-14 11:30:00|9060.5|9055.5|9059|9054|9063|9058|9058.5|9053.5|27
1620992100000|2021-05-14 11:35:00|9059.5|9054.5|9058.5|9053.5|9062.5|9057.5|9057.5|9052.5|30
1620992400000|2021-05-14 11:40:00|9056.5|9051.5|9062.5|9057.5|9064.5|9059.5|9056.5|9051.5|45
1620992700000|2021-05-14 11:45:00|9063|9058|9055|9050|9063|9058|9054.5|9049.5|47
1620993000000|2021-05-14 11:50:00|9055.5|9050.5|9059|9054|9060|9055|9055|9050|49
1620993300000|2021-05-14 11:55:00|9059.5|9054.5|9060.5|9055.5|9066|9061|9059|9054|141
1620993600000|2021-05-14 12:00:00|9061|9056|9064.5|9059.5|9068.5|9063.5|9061|9056|49
1620993900000|2021-05-14 12:05:00|9065|9060|9063|9058|9065.5|9060.5|9060.5|9055.5|48
1620994200000|2021-05-14 12:10:00|9064|9059|9063.5|9058.5|9066.5|9061.5|9061|9056|57
1620994500000|2021-05-14 12:15:00|9064|9059|9070|9065|9071.5|9066.5|9063.5|9058.5|36
1620994800000|2021-05-14 12:20:00|9070.5|9065.5|9074|9069|9075|9070|9070.5|9065.5|77
1620995100000|2021-05-14 12:25:00|9073.5|9068.5|9071.5|9066.5|9075|9070|9071.5|9066.5|56
1620995400000|2021-05-14 12:30:00|9072|9067|9068|9063|9072.5|9067.5|9062|9057|120
1620995700000|2021-05-14 12:35:00|9067.5|9062.5|9072|9067|9074|9069|9067|9062|43
1620996000000|2021-05-14 12:40:00|9072.5|9067.5|9083|9078|9083|9078|9072.5|9067.5|85
1620996300000|2021-05-14 12:45:00|9084.5|9079.5|9087|9082|9090|9085|9084|9079|109
1620996600000|2021-05-14 12:50:00|9087.5|9082.5|9091.5|9086.5|9092|9087|9085|9080|42
1620996900000|2021-05-14 12:55:00|9092|9087|9094.5|9089.5|9099|9094|9091|9086|109
1620997200000|2021-05-14 13:00:00|9094|9089|9094.5|9089.5|9096|9091|9092.5|9087.5|45
1620997500000|2021-05-14 13:05:00|9095|9090|9098.5|9093.5|9100|9095|9093|9088|58
1620997800000|2021-05-14 13:10:00|9099|9094|9097|9092|9100|9095|9094.5|9089.5|43
1620998100000|2021-05-14 13:15:00|9097.5|9092.5|9089|9084|9097.5|9092.5|9088|9083|77
1620998400000|2021-05-14 13:20:00|9089.5|9084.5|9102.5|9097.5|9106|9101|9089|9084|130
1620998700000|2021-05-14 13:25:00|9103|9098|9096|9091|9103.5|9098.5|9093|9088|74
1620999000000|2021-05-14 13:30:00|9095.5|9090.5|9094|9089|9106|9101|9093|9088|245
1620999300000|2021-05-14 13:35:00|9094.5|9089.5|9100|9095|9105|9100|9092.5|9087.5|74
1620999600000|2021-05-14 13:40:00|9100.5|9095.5|9104|9099|9106|9101|9094.5|9089.5|73
1620999900000|2021-05-14 13:45:00|9105.5|9100.5|9102|9097|9109|9104|9101|9096|119
1621000200000|2021-05-14 13:50:00|9103|9098|9111|9106|9112.5|9107.5|9103|9098|169
1621000500000|2021-05-14 13:55:00|9112|9107|9121|9116|9121|9116|9109.5|9104.5|71
1621000800000|2021-05-14 14:00:00|9122.5|9117.5|9113.5|9108.5|9123|9118|9113.5|9108.5|103
1621001100000|2021-05-14 14:05:00|9113|9108|9113.5|9108.5|9118|9113|9112|9107|71
1621001400000|2021-05-14 14:10:00|9114|9109|9114.2|9109.2|9122.2|9117.2|9112.7|9107.7|73
1621001700000|2021-05-14 14:15:00|9113.7|9108.7|9106.2|9101.2|9114.2|9109.2|9101.7|9096.7|113
1621002000000|2021-05-14 14:20:00|9107.2|9102.2|9123.2|9118.2|9125.7|9120.7|9106.7|9101.7|130
1621002300000|2021-05-14 14:25:00|9123.7|9118.7|9114.7|9109.7|9132.7|9127.7|9114.7|9109.7|180
1621002600000|2021-05-14 14:30:00|9114.2|9109.2|9133.7|9128.7|9133.7|9128.7|9114.2|9109.2|134
1621002900000|2021-05-14 14:35:00|9133.2|9128.2|9124.7|9119.7|9136.2|9131.2|9123.2|9118.2|81
1621003200000|2021-05-14 14:40:00|9125.2|9120.2|9118.7|9113.7|9128.2|9123.2|9116.7|9111.7|57
1621003500000|2021-05-14 14:45:00|9119.2|9114.2|9123.2|9118.2|9124.7|9119.7|9118.2|9113.2|85
1621003800000|2021-05-14 14:50:00|9123.7|9118.7|9130.7|9125.7|9131.2|9126.2|9123.2|9118.2|63
1621004100000|2021-05-14 14:55:00|9131.2|9126.2|9132.2|9127.2|9133.7|9128.7|9128.7|9123.7|93
1621004400000|2021-05-14 15:00:00|9131.7|9126.7|9127.7|9122.7|9132.2|9127.2|9123.7|9118.7|74
1621004700000|2021-05-14 15:05:00|9128.2|9123.2|9128.7|9123.7|9133.7|9128.7|9126.7|9121.7|68
1621005000000|2021-05-14 15:10:00|9128.2|9123.2|9135.7|9130.7|9137.2|9132.2|9128.2|9123.2|65
1621005300000|2021-05-14 15:15:00|9136.2|9131.2|9140.7|9135.7|9141.7|9136.7|9134.7|9129.7|53
1621005600000|2021-05-14 15:20:00|9141.2|9136.2|9145.2|9140.2|9146.2|9141.2|9140.7|9135.7|172
1621005900000|2021-05-14 15:25:00|9145.7|9140.7|9151.7|9146.7|9151.7|9146.7|9144.7|9139.7|382
1621006200000|2021-05-14 15:30:00|9152.2|9146.2|9147.2|9141.2|9153.2|9147.2|9145.2|9139.2|429
1621006500000|2021-05-14 15:35:00|9148.2|9142.2|9146.2|9140.2|9151.2|9144.2|9146.2|9140.2|184
1621006800000|2021-05-14 15:40:00|9147.2|9139.2|9151.2|9145.2|9152.2|9145.2|9146.2|9139.2|61
1621007100000|2021-05-14 15:45:00|9152.2|9144.2|9150.2|9143.2|9154.2|9148.2|9149.2|9143.2|203
1621007400000|2021-05-14 15:50:00|9151.2|9144.2|9143.2|9137.2|9151.2|9144.2|9143.2|9137.2|320
1621007700000|2021-05-14 15:55:00|9144.2|9136.2|9143.2|9137.2|9145.2|9139.2|9142.2|9135.2|33
1621008000000|2021-05-14 16:00:00|9144.2|9138.2|9142.2|9135.2|9144.2|9138.2|9140.2|9134.2|44
1621008300000|2021-05-14 16:05:00|9141.2|9136.2|9144.2|9137.2|9144.2|9138.2|9141.2|9136.2|12
1621008600000|2021-05-14 16:10:00|9145.2|9139.2|9151.2|9144.2|9151.2|9144.2|9145.2|9139.2|12
1621008900000|2021-05-14 16:15:00|9152.2|9145.2|9153.2|9146.2|9153.2|9147.2|9150.2|9144.2|10
1621009200000|2021-05-14 16:20:00|9154.2|9147.2|9152.2|9145.2|9155.2|9148.2|9151.2|9145.2|19
1621009500000|2021-05-14 16:25:00|9153.2|9146.2|9151.2|9145.2|9153.2|9146.2|9151.2|9144.2|10
1621009800000|2021-05-14 16:30:00|9152.2|9146.2|9153.2|9147.2|9155.2|9148.2|9152.2|9146.2|17
1621010100000|2021-05-14 16:35:00|9152.2|9146.2|9150.2|9144.2|9152.2|9146.2|9149.2|9143.2|20
1621010400000|2021-05-14 16:40:00|9151.2|9145.2|9152.2|9145.2|9154.2|9147.2|9150.2|9145.2|4
1621010700000|2021-05-14 16:45:00|9151.2|9146.2|9158.2|9152.2|9159.2|9152.2|9151.2|9144.2|12
1621011000000|2021-05-14 16:50:00|9159.2|9153.2|9160.2|9154.2|9162.2|9155.2|9158.2|9152.2|20
1621011300000|2021-05-14 16:55:00|9159.2|9153.2|9159.2|9153.2|9163.2|9156.2|9159.2|9152.2|54
1621011600000|2021-05-14 17:00:00|9160.2|9154.2|9157.2|9150.2|9162.2|9154.2|9157.2|9150.2|64
1621011900000|2021-05-14 17:05:00|9156.2|9149.2|9158.2|9150.2|9159.2|9152.2|9156.2|9149.2|7
1621012200000|2021-05-14 17:10:00|9159.2|9151.2|9159.2|9152.2|9159.2|9152.2|9159.2|9150.2|1
1621012500000|2021-05-14 17:15:00|9160.2|9153.2|9158.2|9152.2|9160.2|9153.2|9156.2|9149.2|9
1621012800000|2021-05-14 17:20:00|9159.2|9151.2|9163.2|9156.2|9163.2|9157.2|9159.2|9151.2|9
1621013100000|2021-05-14 17:25:00|9164.2|9157.2|9165.2|9159.2|9166.2|9160.2|9163.2|9156.2|31
1621013400000|2021-05-14 17:30:00|9166.2|9160.2|9164.2|9158.2|9169.2|9163.2|9163.2|9156.2|46
1621013700000|2021-05-14 17:35:00|9165.2|9159.2|9166.2|9159.2|9166.2|9159.2|9164.2|9158.2|8
1621014000000|2021-05-14 17:40:00|9167.2|9160.2|9167.2|9160.2|9169.2|9162.2|9166.2|9160.2|20
1621014300000|2021-05-14 17:45:00|9166.2|9159.2|9164.2|9158.2|9167.2|9160.2|9163.2|9157.2|22
1621014600000|2021-05-14 17:50:00|9165.2|9159.2|9167.2|9160.2|9168.2|9162.2|9164.2|9158.2|9
1621014900000|2021-05-14 17:55:00|9168.2|9161.2|9172.3|9160.3|9172.3|9164.7|9167.2|9160.2|17
1621015200000|2021-05-14 18:00:00|9172.4|9160.4|9174.6|9162.6|9174.6|9162.6|9172|9160|0
1621015500000|2021-05-14 18:05:00|9174.7|9162.7|9177|9165|9177.1|9165.1|9174.6|9162.6|0
1621015800000|2021-05-14 18:10:00|9177.1|9165.1|9179.4|9167.4|9179.7|9167.7|9177|9165|0
1621016100000|2021-05-14 18:15:00|9179.5|9167.5|9179.3|9167.3|9179.5|9167.5|9177.3|9165.3|0
1621016400000|2021-05-14 18:20:00|9179.2|9167.2|9178.8|9166.8|9179.4|9167.4|9178.7|9166.7|0
1621016700000|2021-05-14 18:25:00|9178.9|9166.9|9179|9167|9181.1|9169.1|9178.7|9166.7|0
1621017000000|2021-05-14 18:30:00|9179.1|9167.1|9181.5|9169.5|9181.8|9169.8|9179|9167|0
1621017300000|2021-05-14 18:35:00|9181.4|9169.4|9183.4|9171.4|9183.7|9171.7|9181.3|9169.3|0
1621017600000|2021-05-14 18:40:00|9183.5|9171.5|9183.6|9171.6|9185.8|9173.8|9183.4|9171.4|0
1621017900000|2021-05-14 18:45:00|9183.7|9171.7|9188.1|9176.1|9188.2|9176.2|9183.6|9171.6|0
1621018200000|2021-05-14 18:50:00|9188|9176|9192.7|9180.7|9192.8|9180.8|9187.9|9175.9|0
1621018500000|2021-05-14 18:55:00|9192.8|9180.8|9190.3|9178.3|9192.9|9180.9|9187.8|9175.8|0
1621018800000|2021-05-14 19:00:00|9190.2|9178.2|9187.8|9175.8|9190.2|9178.2|9183|9171|0
1621019100000|2021-05-14 19:05:00|9187.7|9175.7|9189.8|9177.8|9190|9178|9185.4|9173.4|0
1621019400000|2021-05-14 19:10:00|9189.9|9177.9|9189.9|9177.9|9192.2|9180.2|9187.4|9175.4|0
1621019700000|2021-05-14 19:15:00|9190|9178|9191.8|9179.8|9196.4|9184.4|9189.9|9177.9|0
1621020000000|2021-05-14 19:20:00|9191.9|9179.9|9189.5|9177.5|9194.2|9182.2|9187.6|9175.6|0
1621020300000|2021-05-14 19:25:00|9189.6|9177.6|9195.3|9183.3|9195.3|9183.3|9189.3|9177.3|0
1621020600000|2021-05-14 19:30:00|9195.2|9183.2|9194.4|9182.4|9195.5|9183.5|9189.9|9177.9|0
1621020900000|2021-05-14 19:35:00|9194.5|9182.5|9194.2|9182.2|9196.9|9184.9|9191.8|9179.8|0
1621021200000|2021-05-14 19:40:00|9194.1|9182.1|9196.1|9184.1|9196.5|9184.5|9193.6|9181.6|0
1621021500000|2021-05-14 19:45:00|9196|9184|9196.9|9184.9|9199.1|9187.1|9193.9|9181.9|0
1621021800000|2021-05-14 19:50:00|9196.6|9184.6|9203.7|9191.7|9203.8|9191.8|9194.3|9182.3|0
1621022100000|2021-05-14 19:55:00|9203.6|9191.6|9197.5|9185.5|9203.7|9191.7|9192.4|9180.4|0
1621022400000|2021-05-14 20:00:00|9197.4|9185.4|9210.5|9198.5|9211.4|9199.4|9197.4|9185.4|0
1621022700000|2021-05-14 20:05:00|9210.4|9198.4|9211.1|9199.1|9213.6|9201.6|9210|9198|0
1621023000000|2021-05-14 20:10:00|9211.3|9199.3|9208.5|9196.5|9212.2|9200.2|9207|9195|0
1621023300000|2021-05-14 20:15:00|9208.3|9196.3|9207.7|9195.7|9208.5|9196.5|9207.1|9195.1|0
1621023600000|2021-05-14 20:20:00|9207.5|9195.5|9207.9|9195.9|9208.1|9196.1|9207.1|9195.1|0
1621023900000|2021-05-14 20:25:00|9208.1|9196.1|9207.3|9195.3|9208.3|9196.3|9207.1|9195.1|0
1621024200000|2021-05-14 20:30:00|9207.2|9195.2|9209|9197|9209.9|9197.9|9205.8|9193.8|0
1621024500000|2021-05-14 20:35:00|9209.5|9197.5|9208.1|9196.1|9210.8|9198.8|9207.7|9195.7|0
1621024800000|2021-05-14 20:40:00|9207.7|9195.7|9206.7|9194.7|9208.1|9196.1|9206.3|9194.3|0
1621025100000|2021-05-14 20:45:00|9206.8|9194.8|9207.2|9195.2|9208.1|9196.1|9206.3|9194.3|0
1621025400000|2021-05-14 20:50:00|9206.7|9194.7|9208.8|9196.8|9208.8|9196.8|9206.3|9194.3|0
1621025700000|2021-05-14 20:55:00|9208.7|9196.7|9207.4|9195.4|9208.8|9196.8|9206.3|9194.3|0
1621026000000|2021-05-14 21:00:00|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|9207.7|9195.7|0
1621202400000|2021-05-16 22:00:00|9203.3|9191.3|9205.4|9193.4|9205.4|9193.4|9200.8|9188.8|0
1621202700000|2021-05-16 22:05:00|9205.3|9193.3|9214|9202|9214|9202|9204.9|9192.9|0
1621203000000|2021-05-16 22:10:00|9213.8|9201.8|9217.1|9205.1|9217.1|9205.1|9209.6|9197.6|0
1621203300000|2021-05-16 22:15:00|9217.2|9205.2|9223.4|9211.4|9228.4|9216.4|9217.2|9205.2|0
1621203600000|2021-05-16 22:20:00|9223.6|9211.6|9221.3|9209.3|9225.4|9213.4|9220.1|9208.1|0
1621203900000|2021-05-16 22:25:00|9221.1|9209.1|9221|9209|9221.5|9209.5|9219.9|9207.9|0
1621204200000|2021-05-16 22:30:00|9221.1|9209.1|9217.1|9205.1|9221.7|9209.7|9216.1|9204.1|0
1621204500000|2021-05-16 22:35:00|9217|9205|9214.1|9202.1|9219.3|9207.3|9214.1|9202.1|0
1621204800000|2021-05-16 22:40:00|9214.5|9202.5|9216.1|9204.1|9216.6|9204.6|9213.6|9201.6|0
1621205100000|2021-05-16 22:45:00|9215.9|9203.9|9215|9203|9216.6|9204.6|9214.5|9202.5|0
1621205400000|2021-05-16 22:50:00|9214.9|9202.9|9214.9|9202.9|9214.9|9202.9|9213.6|9201.6|0
1621205700000|2021-05-16 22:55:00|9215|9203|9211.5|9199.5|9215.6|9203.6|9211.1|9199.1|0
1621206000000|2021-05-16 23:00:00|9211.6|9199.6|9213.6|9201.6|9214|9202|9208.6|9196.6|0
1621206300000|2021-05-16 23:05:00|9213.5|9201.5|9214.5|9202.5|9216.5|9204.5|9213.1|9201.1|0
1621206600000|2021-05-16 23:10:00|9214.9|9202.9|9214.7|9202.7|9216.6|9204.6|9214.6|9202.6|0
1621206900000|2021-05-16 23:15:00|9214.6|9202.6|9209.2|9197.2|9214.6|9202.6|9207.8|9195.8|0
1621207200000|2021-05-16 23:20:00|9209.3|9197.3|9209.7|9197.7|9211.5|9199.5|9207.4|9195.4|0
1621207500000|2021-05-16 23:25:00|9209.5|9197.5|9209.3|9197.3|9211.4|9199.4|9208.3|9196.3|0
1621207800000|2021-05-16 23:30:00|9209.6|9197.6|9206.8|9194.8|9210.4|9198.4|9205.9|9193.9|0
1621208100000|2021-05-16 23:35:00|9206.4|9194.4|9209.3|9197.3|9209.3|9197.3|9205.9|9193.9|0
1621208400000|2021-05-16 23:40:00|9208.9|9196.9|9209.6|9197.6|9211.8|9199.8|9208.6|9196.6|0
1621208700000|2021-05-16 23:45:00|9209.8|9197.8|9206.6|9194.6|9209.8|9197.8|9205.7|9193.7|0
1621209000000|2021-05-16 23:50:00|9206.9|9194.9|9209.1|9197.1|9211.6|9199.6|9205.7|9193.7|0
1621209300000|2021-05-16 23:55:00|9209.2|9197.2|9205.8|9193.8|9209.6|9197.6|9203.7|9191.7|0
1621209600000|2021-05-17 00:00:00|9206|9194|9199.9|9187.9|9207.6|9195.6|9199|9187|0
1621209900000|2021-05-17 00:05:00|9199.8|9187.8|9201.6|9189.6|9202.3|9190.3|9199.1|9187.1|0
1621210200000|2021-05-17 00:10:00|9201.4|9189.4|9195.3|9183.3|9201.4|9189.4|9193.1|9181.1|0
1621210500000|2021-05-17 00:15:00|9195.1|9183.1|9191|9179|9196.9|9184.9|9182.2|9170.2|0
1621210800000|2021-05-17 00:20:00|9190.1|9178.1|9184.6|9172.6|9191|9179|9184.4|9172.4|0
1621211100000|2021-05-17 00:25:00|9184.5|9172.5|9174.5|9162.5|9184.5|9172.5|9172.3|9160.3|0
1621211400000|2021-05-17 00:30:00|9174.6|9162.6|9176.8|9164.8|9179.1|9167.1|9172.3|9160.3|0
1621211700000|2021-05-17 00:35:00|9176.7|9164.7|9172.2|9160.2|9179|9167|9170|9158|0
1621212000000|2021-05-17 00:40:00|9172.3|9160.3|9172.2|9160.2|9174.5|9162.5|9167.7|9155.7|0
1621212300000|2021-05-17 00:45:00|9163.3|9151.3|9170|9158|9170.1|9158.1|9161.2|9149.2|0
1621212600000|2021-05-17 00:50:00|9169.2|9157.2|9167.9|9155.9|9172.3|9160.3|9167.8|9155.8|0
1621212900000|2021-05-17 00:55:00|9167.8|9155.8|9167.9|9155.9|9172.3|9160.3|9167.8|9155.8|0
1621213200000|2021-05-17 01:00:00|9177.5|9165.5|9185.5|9173.5|9185.5|9173.5|9174.3|9162.3|0
1621213500000|2021-05-17 01:05:00|9184.7|9172.7|9189.9|9177.9|9189.9|9177.9|9183.3|9171.3|0
1621213800000|2021-05-17 01:10:00|9190|9178|9192|9180|9192.1|9180.1|9187.7|9175.7|0
1621214100000|2021-05-17 01:15:00|9191.2|9179.2|9185.5|9173.5|9191.2|9179.2|9181|9169|0
1621214400000|2021-05-17 01:20:00|9185.4|9173.4|9185.4|9173.4|9187.7|9175.7|9183.2|9171.2|0
1621214700000|2021-05-17 01:25:00|9186.2|9174.2|9189.9|9177.9|9190|9178|9186.2|9174.2|0
1621215000000|2021-05-17 01:30:00|9190|9178|9192.4|9180.4|9194.4|9182.4|9187.7|9175.7|0
1621215300000|2021-05-17 01:35:00|9192.3|9180.3|9194.7|9182.7|9194.7|9182.7|9187.9|9175.9|0
1621215600000|2021-05-17 01:40:00|9193.9|9181.9|9187.9|9175.9|9193.9|9181.9|9185.7|9173.7|0
1621215900000|2021-05-17 01:45:00|9186.9|9174.9|9188|9176|9190.2|9178.2|9185.7|9173.7|0
1621216200000|2021-05-17 01:50:00|9188.8|9176.8|9190.1|9178.1|9190.2|9178.2|9185.7|9173.7|0
1621216500000|2021-05-17 01:55:00|9190.2|9178.2|9181.3|9169.3|9190.2|9178.2|9181.2|9169.2|0
1621216800000|2021-05-17 02:00:00|9181.2|9169.2|9183.4|9171.4|9183.5|9171.5|9174.5|9162.5|0
1621217100000|2021-05-17 02:05:00|9183.3|9171.3|9185.6|9173.6|9187.8|9175.8|9183.3|9171.3|0
1621217400000|2021-05-17 02:10:00|9185.7|9173.7|9185.6|9173.6|9190.2|9178.2|9185.6|9173.6|0
1621217700000|2021-05-17 02:15:00|9184.8|9172.8|9179|9167|9185.6|9173.6|9176.7|9164.7|0
1621218000000|2021-05-17 02:20:00|9178.9|9166.9|9177.7|9165.7|9179|9167|9174.6|9162.6|0
1621218300000|2021-05-17 02:25:00|9177.8|9165.8|9175.2|9163.2|9179.9|9167.9|9173.1|9161.1|0
1621218600000|2021-05-17 02:30:00|9174.8|9162.8|9175.4|9163.4|9175.4|9163.4|9170.9|9158.9|0
1621218900000|2021-05-17 02:35:00|9175.3|9163.3|9179.8|9167.8|9182.1|9170.1|9175.2|9163.2|0
1621219200000|2021-05-17 02:40:00|9179.9|9167.9|9182|9170|9182.1|9170.1|9179.8|9167.8|0
1621219500000|2021-05-17 02:45:00|9182.1|9170.1|9179.9|9167.9|9182.2|9170.2|9179.9|9167.9|0
1621219800000|2021-05-17 02:50:00|9180.7|9168.7|9179.8|9167.8|9184.3|9172.3|9179.8|9167.8|0
1621220100000|2021-05-17 02:55:00|9179.9|9167.9|9186.6|9174.6|9186.6|9174.6|9179.8|9167.8|0
1621220400000|2021-05-17 03:00:00|9186.5|9174.5|9186.6|9174.6|9188.7|9176.7|9184.3|9172.3|0
1621220700000|2021-05-17 03:05:00|9187.4|9175.4|9182.1|9170.1|9188.9|9176.9|9182.1|9170.1|0
1621221000000|2021-05-17 03:10:00|9182.2|9170.2|9176.7|9164.7|9184.3|9172.3|9175.4|9163.4|0
1621221300000|2021-05-17 03:15:00|9175.4|9163.4|9179.7|9167.7|9181.9|9169.9|9175.3|9163.3|0
1621221600000|2021-05-17 03:20:00|9179.8|9167.8|9175|9163|9179.8|9167.8|9175|9163|0
1621221900000|2021-05-17 03:25:00|9175.1|9163.1|9175.1|9163.1|9179.5|9167.5|9172.8|9160.8|0
1621222200000|2021-05-17 03:30:00|9176|9164|9177.3|9165.3|9177.3|9165.3|9170.6|9158.6|0
1621222500000|2021-05-17 03:35:00|9179.5|9167.5|9179.5|9167.5|9179.5|9167.5|9177.3|9165.3|0
1621222800000|2021-05-17 03:40:00|9179.4|9167.4|9183.9|9171.9|9183.9|9171.9|9177.2|9165.2|0
1621223100000|2021-05-17 03:45:00|9183.8|9171.8|9181.7|9169.7|9183.9|9171.9|9177.3|9165.3|0
1621223400000|2021-05-17 03:50:00|9181.6|9169.6|9179.5|9167.5|9181.6|9169.6|9179.4|9167.4|0
1621223700000|2021-05-17 03:55:00|9179.4|9167.4|9177.2|9165.2|9179.5|9167.5|9177.2|9165.2|0
1621224000000|2021-05-17 04:00:00|9169.2|9157.2|9166|9154|9170.6|9158.6|9165.9|9153.9|0
1621224300000|2021-05-17 04:05:00|9168.2|9156.2|9168.2|9156.2|9170.5|9158.5|9168.2|9156.2|0
1621224600000|2021-05-17 04:10:00|9167.4|9155.4|9170.5|9158.5|9172.7|9160.7|9166.1|9154.1|0
1621224900000|2021-05-17 04:15:00|9170.4|9158.4|9175|9163|9175|9163|9170.4|9158.4|0
1621225200000|2021-05-17 04:20:00|9174.9|9162.9|9172.8|9160.8|9175|9163|9172.7|9160.7|0
1621225500000|2021-05-17 04:25:00|9174.9|9162.9|9172.6|9160.6|9174.9|9162.9|9172.6|9160.6|0
1621225800000|2021-05-17 04:30:00|9181.4|9169.4|9186|9174|9186|9174|9179.3|9167.3|0
1621226100000|2021-05-17 04:35:00|9186.8|9174.8|9190.3|9178.3|9192.5|9180.5|9186.8|9174.8|0
1621226400000|2021-05-17 04:40:00|9190.4|9178.4|9192.7|9180.7|9194.9|9182.9|9190.3|9178.3|0
1621226700000|2021-05-17 04:45:00|9192.8|9180.8|9187.4|9175.4|9192.8|9180.8|9186|9174|0
1621227000000|2021-05-17 04:50:00|9186.1|9174.1|9188.4|9176.4|9190.7|9178.7|9186.1|9174.1|0
1621227300000|2021-05-17 04:55:00|9188.3|9176.3|9190.2|9178.2|9190.5|9178.5|9186.1|9174.1|0
1621227600000|2021-05-17 05:00:00|9181.3|9169.3|9181.4|9169.4|9183.7|9171.7|9179.1|9167.1|0
1621227900000|2021-05-17 05:05:00|9181.5|9169.5|9186.2|9174.2|9186.2|9174.2|9181.5|9169.5|0
1621228200000|2021-05-17 05:10:00|9186.1|9174.1|9184|9172|9190.6|9178.6|9184|9172|0
1621228500000|2021-05-17 05:15:00|9184.1|9172.1|9181.7|9169.7|9186.3|9174.3|9179.6|9167.6|0
1621228800000|2021-05-17 05:20:00|9181.8|9169.8|9183.9|9171.9|9188.4|9176.4|9181.7|9169.7|0
1621229100000|2021-05-17 05:25:00|9184|9172|9181.7|9169.7|9184|9172|9181.7|9169.7|0
1621229400000|2021-05-17 05:30:00|9190.6|9178.6|9188.5|9176.5|9192.8|9180.8|9186.4|9174.4|0
1621229700000|2021-05-17 05:35:00|9188.6|9176.6|9190.8|9178.8|9193|9181|9188.5|9176.5|0
1621230000000|2021-05-17 05:40:00|9191.2|9179.2|9192.9|9180.9|9195.3|9183.3|9190.7|9178.7|0
1621230300000|2021-05-17 05:45:00|9193|9181|9188.4|9176.4|9193|9181|9188.4|9176.4|0
1621230600000|2021-05-17 05:50:00|9187.6|9175.6|9188.5|9176.5|9188.7|9176.7|9186.2|9174.2|0
1621230900000|2021-05-17 05:55:00|9188.6|9176.6|9183.9|9171.9|9188.6|9176.6|9183.9|9171.9|0
1621231200000|2021-05-17 06:00:00|9181.6|9169.6|9157.2|9152.2|9185.8|9173.8|9156.7|9151.7|25
1621231500000|2021-05-17 06:05:00|9156.7|9151.7|9158.7|9153.7|9162.7|9157.7|9153.2|9148.2|48
1621231800000|2021-05-17 06:10:00|9159.2|9154.2|9157.7|9152.7|9161.7|9156.7|9156.2|9151.2|29
1621232100000|2021-05-17 06:15:00|9158.2|9153.2|9156.7|9151.7|9159.2|9154.2|9154.2|9149.2|10
1621232400000|2021-05-17 06:20:00|9157.7|9152.7|9162.2|9157.2|9163.7|9158.7|9156.7|9151.7|14
1621232700000|2021-05-17 06:25:00|9162.7|9157.7|9155.7|9150.7|9162.7|9157.7|9153.2|9148.2|19
1621233000000|2021-05-17 06:30:00|9155.2|9150.2|9151.2|9146.2|9157.7|9152.7|9151.2|9146.2|24
1621233300000|2021-05-17 06:35:00|9150.7|9145.7|9150.7|9145.7|9153.7|9148.7|9149.7|9144.7|22
1621233600000|2021-05-17 06:40:00|9150.2|9145.2|9148.7|9143.7|9151.7|9146.7|9147.7|9142.7|9
1621233900000|2021-05-17 06:45:00|9148.2|9143.2|9146.2|9141.2|9150.7|9145.7|9144.7|9139.7|13
1621234200000|2021-05-17 06:50:00|9145.7|9140.7|9152.7|9147.7|9152.7|9147.7|9144.7|9139.7|11
1621234500000|2021-05-17 06:55:00|9153.2|9148.2|9164.2|9159.2|9164.2|9159.2|9152.2|9147.2|44
1621234800000|2021-05-17 07:00:00|9163.7|9158.7|9188.2|9183.2|9189.7|9184.7|9156.2|9151.2|559
1621235100000|2021-05-17 07:05:00|9184.2|9179.2|9189.2|9184.2|9193.7|9188.7|9181.2|9176.2|286
1621235400000|2021-05-17 07:10:00|9188.7|9183.7|9205.7|9200.7|9207.7|9202.7|9188.2|9183.2|321
1621235700000|2021-05-17 07:15:00|9205.2|9200.2|9183.2|9178.2|9206.2|9201.2|9182.7|9177.7|164
1621236000000|2021-05-17 07:20:00|9182.7|9177.7|9176.2|9171.2|9189.2|9184.2|9174.7|9169.7|166
1621236300000|2021-05-17 07:25:00|9175.7|9170.7|9187.7|9182.7|9189.7|9184.7|9174.2|9169.2|228
1621236600000|2021-05-17 07:30:00|9187.2|9182.2|9180.2|9175.2|9192.2|9187.2|9179.2|9174.2|124
1621236900000|2021-05-17 07:35:00|9180.7|9175.7|9179.7|9174.7|9189.2|9184.2|9178.2|9173.2|124
1621237200000|2021-05-17 07:40:00|9178.3|9173.3|9159.3|9154.3|9179.8|9174.8|9156.8|9151.8|295
1621237500000|2021-05-17 07:45:00|9159.8|9154.8|9157.3|9152.3|9161.3|9156.3|9146.8|9141.8|161
1621237800000|2021-05-17 07:50:00|9157.8|9152.8|9160.8|9155.8|9168.3|9163.3|9157.3|9152.3|62
1621238100000|2021-05-17 07:55:00|9160.3|9155.3|9162.8|9157.8|9168.8|9163.8|9156.8|9151.8|67
1621238400000|2021-05-17 08:00:00|9163.3|9158.3|9169.8|9164.8|9176.8|9171.8|9159.8|9154.8|96
1621238700000|2021-05-17 08:05:00|9170.3|9165.3|9160.8|9155.8|9173.8|9168.8|9157.8|9152.8|69
1621239000000|2021-05-17 08:10:00|9161.3|9156.3|9158.3|9153.3|9164.3|9159.3|9153.8|9148.8|68
1621239300000|2021-05-17 08:15:00|9157.8|9152.8|9160.3|9155.3|9160.3|9155.3|9152.8|9147.8|71
1621239600000|2021-05-17 08:20:00|9160.8|9155.8|9170.3|9165.3|9171.8|9166.8|9156.8|9151.8|89
1621239900000|2021-05-17 08:25:00|9169.8|9164.8|9164.8|9159.8|9169.8|9164.8|9161.8|9156.8|50
1621240200000|2021-05-17 08:30:00|9165.3|9160.3|9166.3|9161.3|9170.8|9165.8|9163.3|9158.3|66
1621240500000|2021-05-17 08:35:00|9166.8|9161.8|9166.8|9161.8|9172.3|9167.3|9162.3|9157.3|48
1621240800000|2021-05-17 08:40:00|9167.3|9162.3|9167.8|9162.8|9172.8|9167.8|9166.8|9161.8|60
1621241100000|2021-05-17 08:45:00|9167.3|9162.3|9165.8|9160.8|9168.3|9163.3|9162.3|9157.3|32
1621241400000|2021-05-17 08:50:00|9166.3|9161.3|9163.8|9158.8|9169.8|9164.8|9161.3|9156.3|43
1621241700000|2021-05-17 08:55:00|9163.3|9158.3|9163.8|9158.8|9167.3|9162.3|9161.8|9156.8|28
1621242000000|2021-05-17 09:00:00|9164.3|9159.3|9159.8|9154.8|9164.8|9159.8|9158.3|9153.3|61
1621242300000|2021-05-17 09:05:00|9159.3|9154.3|9156.8|9151.8|9160.3|9155.3|9154.3|9149.3|46
1621242600000|2021-05-17 09:10:00|9157.3|9152.3|9149.8|9144.8|9158.3|9153.3|9149.8|9144.8|101
1621242900000|2021-05-17 09:15:00|9149.3|9144.3|9138.8|9133.8|9151.8|9146.8|9138.8|9133.8|134
1621243200000|2021-05-17 09:20:00|9139.3|9134.3|9145.3|9140.3|9146.3|9141.3|9136.8|9131.8|58
1621243500000|2021-05-17 09:25:00|9146.3|9141.3|9155.8|9150.8|9156.3|9151.3|9144.3|9139.3|110
1621243800000|2021-05-17 09:30:00|9155.3|9150.3|9154.8|9149.8|9158.8|9153.8|9148.8|9143.8|155
1621244100000|2021-05-17 09:35:00|9154.3|9149.3|9146.8|9141.8|9154.8|9149.8|9146.3|9141.3|24
1621244400000|2021-05-17 09:40:00|9147.3|9142.3|9142.8|9137.8|9147.3|9142.3|9141.3|9136.3|66
1621244700000|2021-05-17 09:45:00|9142.3|9137.3|9146.8|9141.8|9151.3|9146.3|9141.8|9136.8|52
1621245000000|2021-05-17 09:50:00|9147.3|9142.3|9137.8|9132.8|9148.3|9143.3|9137.8|9132.8|45
1621245300000|2021-05-17 09:55:00|9137.3|9132.3|9138.3|9133.3|9139.3|9134.3|9134.3|9129.3|212
1621245600000|2021-05-17 10:00:00|9137.8|9132.8|9133.8|9128.8|9140.3|9135.3|9131.3|9126.3|37
1621245900000|2021-05-17 10:05:00|9134.3|9129.3|9131.8|9126.8|9135.3|9130.3|9129.3|9124.3|133
1621246200000|2021-05-17 10:10:00|9132.3|9127.3|9133.8|9128.8|9138.3|9133.3|9130.8|9125.8|77
1621246500000|2021-05-17 10:15:00|9133.3|9128.3|9127.8|9122.8|9133.3|9128.3|9125.3|9120.3|64
1621246800000|2021-05-17 10:20:00|9128.3|9123.3|9117.8|9112.8|9129.8|9124.8|9117.8|9112.8|1009
1621247100000|2021-05-17 10:25:00|9117.3|9112.3|9119.8|9114.8|9123.8|9118.8|9116.8|9111.8|188
1621247400000|2021-05-17 10:30:00|9119.3|9114.3|9123.8|9118.8|9126.3|9121.3|9115.3|9110.3|93
1621247700000|2021-05-17 10:35:00|9124.8|9119.8|9125.8|9120.8|9128.3|9123.3|9121.3|9116.3|112
1621248000000|2021-05-17 10:40:00|9125.3|9120.3|9126.8|9121.8|9129.8|9124.8|9124.8|9119.8|33
1621248300000|2021-05-17 10:45:00|9127.3|9122.3|9125.3|9120.3|9127.8|9122.8|9123.8|9118.8|78
1621248600000|2021-05-17 10:50:00|9124.8|9119.8|9119.8|9114.8|9125.8|9120.8|9116.8|9111.8|65
1621248900000|2021-05-17 10:55:00|9120.3|9115.3|9119.8|9114.8|9123.3|9118.3|9117.8|9112.8|28
1621249200000|2021-05-17 11:00:00|9120.3|9115.3|9116.8|9111.8|9122.8|9117.8|9115.8|9110.8|49
1621249500000|2021-05-17 11:05:00|9116.3|9111.3|9127.3|9122.3|9127.3|9122.3|9113.8|9108.8|75
1621249800000|2021-05-17 11:10:00|9126.8|9121.8|9125.8|9120.8|9131.3|9126.3|9123.3|9118.3|63
1621250100000|2021-05-17 11:15:00|9125.3|9120.3|9130.3|9125.3|9132.8|9127.8|9124.8|9119.8|38
1621250400000|2021-05-17 11:20:00|9129.8|9124.8|9121.8|9116.8|9131.8|9126.8|9121.8|9116.8|58
1621250700000|2021-05-17 11:25:00|9121.3|9116.3|9117.8|9112.8|9122.3|9117.3|9116.8|9111.8|32
1621251000000|2021-05-17 11:30:00|9118.3|9113.3|9125.8|9120.8|9127.3|9122.3|9116.8|9111.8|131
1621251300000|2021-05-17 11:35:00|9126.3|9121.3|9116.8|9111.8|9127.8|9122.8|9116.3|9111.3|53
1621251600000|2021-05-17 11:40:00|9116.5|9111.5|9110.5|9105.5|9117.5|9112.5|9109|9104|43
1621251900000|2021-05-17 11:45:00|9110|9105|9106.5|9101.5|9111.5|9106.5|9104|9099|65
1621252200000|2021-05-17 11:50:00|9107|9102|9109|9104|9110.5|9105.5|9104|9099|91
1621252500000|2021-05-17 11:55:00|9108.5|9103.5|9109.5|9104.5|9110|9105|9105.5|9100.5|24
1621252800000|2021-05-17 12:00:00|9109|9104|9112.5|9107.5|9114|9109|9106.5|9101.5|91
1621253100000|2021-05-17 12:05:00|9112|9107|9111|9106|9114|9109|9110|9105|73
1621253400000|2021-05-17 12:10:00|9110.5|9105.5|9103.5|9098.5|9110.5|9105.5|9102.5|9097.5|46
1621253700000|2021-05-17 12:15:00|9104|9099|9110.5|9105.5|9111|9106|9101.5|9096.5|284
1621254000000|2021-05-17 12:20:00|9110|9105|9115.5|9110.5|9116|9111|9110|9105|59
1621254300000|2021-05-17 12:25:00|9115|9110|9118.5|9113.5|9119|9114|9114.5|9109.5|165
1621254600000|2021-05-17 12:30:00|9118|9113|9126|9121|9126|9121|9118|9113|72
1621254900000|2021-05-17 12:35:00|9126.5|9121.5|9127.5|9122.5|9130.5|9125.5|9126.5|9121.5|96
1621255200000|2021-05-17 12:40:00|9128|9123|9125.5|9120.5|9130.5|9125.5|9124|9119|44
1621255500000|2021-05-17 12:45:00|9125|9120|9125.5|9120.5|9129|9124|9123|9118|121
1621255800000|2021-05-17 12:50:00|9126|9121|9135.5|9130.5|9136|9131|9125.5|9120.5|47
1621256100000|2021-05-17 12:55:00|9135|9130|9134|9129|9135|9130|9131|9126|21
1621256400000|2021-05-17 13:00:00|9133.5|9128.5|9137.5|9132.5|9139|9134|9132.5|9127.5|260
1621256700000|2021-05-17 13:05:00|9137|9132|9139.5|9134.5|9140|9135|9132.5|9127.5|110
1621257000000|2021-05-17 13:10:00|9140|9135|9140.5|9135.5|9141|9136|9136.5|9131.5|160
1621257300000|2021-05-17 13:15:00|9141|9136|9144|9139|9145|9140|9135.5|9130.5|89
1621257600000|2021-05-17 13:20:00|9144.5|9139.5|9142.5|9137.5|9145|9140|9137|9132|113
1621257900000|2021-05-17 13:25:00|9142|9137|9139.5|9134.5|9143|9138|9138.5|9133.5|642
1621258200000|2021-05-17 13:30:00|9140|9135|9152.5|9147.5|9155|9150|9140|9135|338
1621258500000|2021-05-17 13:35:00|9153|9148|9156.5|9151.5|9157.5|9152.5|9151|9146|147
1621258800000|2021-05-17 13:40:00|9156|9151|9151.5|9146.5|9161|9156|9149|9144|613
1621259100000|2021-05-17 13:45:00|9152|9147|9149.5|9144.5|9159.5|9154.5|9149.5|9144.5|115
1621259400000|2021-05-17 13:50:00|9149|9144|9157|9152|9157.5|9152.5|9142.5|9137.5|187
1621259700000|2021-05-17 13:55:00|9156.5|9151.5|9159.5|9154.5|9163.5|9158.5|9153|9148|84
1621260000000|2021-05-17 14:00:00|9159|9154|9161.5|9156.5|9163|9158|9152.5|9147.5|154
1621260300000|2021-05-17 14:05:00|9162|9157|9165|9160|9168|9163|9160.5|9155.5|127
1621260600000|2021-05-17 14:10:00|9165.5|9160.5|9172.5|9167.5|9175|9170|9162.5|9157.5|88
1621260900000|2021-05-17 14:15:00|9173|9168|9176|9171|9178.5|9173.5|9167.5|9162.5|131
1621261200000|2021-05-17 14:20:00|9175.5|9170.5|9174|9169|9176.5|9171.5|9171.5|9166.5|452
1621261500000|2021-05-17 14:25:00|9174.5|9169.5|9157|9152|9178|9173|9157|9152|132
1621261800000|2021-05-17 14:30:00|9156|9151|9156|9151|9163.5|9158.5|9154|9149|146
1621262100000|2021-05-17 14:35:00|9156.5|9151.5|9170.5|9165.5|9172.5|9167.5|9156|9151|93
1621262400000|2021-05-17 14:40:00|9171|9166|9163.5|9158.5|9172|9167|9162.5|9157.5|172
1621262700000|2021-05-17 14:45:00|9164.5|9159.5|9170|9165|9170.5|9165.5|9161|9156|123
1621263000000|2021-05-17 14:50:00|9170.5|9165.5|9162|9157|9172.5|9167.5|9160.5|9155.5|258
1621263300000|2021-05-17 14:55:00|9162.5|9157.5|9162.5|9157.5|9165|9160|9160|9155|114
1621263600000|2021-05-17 15:00:00|9161.5|9156.5|9154.5|9149.5|9162.5|9157.5|9151|9146|162
1621263900000|2021-05-17 15:05:00|9153.5|9148.5|9150|9145|9155.5|9150.5|9148|9143|94
1621264200000|2021-05-17 15:10:00|9149.5|9144.5|9155.5|9150.5|9157.5|9152.5|9147.5|9142.5|322
1621264500000|2021-05-17 15:15:00|9155|9150|9153.5|9148.5|9159.5|9154.5|9150.5|9145.5|163
1621264800000|2021-05-17 15:20:00|9153|9148|9158.5|9153.5|9161.5|9156.5|9152|9147|322
1621265100000|2021-05-17 15:25:00|9159|9154|9156.5|9151.5|9159|9154|9151.5|9146.5|266
1621265400000|2021-05-17 15:30:00|9157|9151|9158|9151|9158|9151|9144|9138|636
1621265700000|2021-05-17 15:35:00|9157|9150|9153|9146|9160|9154|9153|9146|152
1621266000000|2021-05-17 15:40:00|9152|9147|9156|9149|9157|9151|9151|9145|302
1621266300000|2021-05-17 15:45:00|9157|9148|9153|9147|9161|9155|9153|9146|30
1621266600000|2021-05-17 15:50:00|9154|9148|9150|9144|9154|9148|9146|9140|31
1621266900000|2021-05-17 15:55:00|9149|9143|9150|9143|9151|9145|9146|9140|16
1621267200000|2021-05-17 16:00:00|9149|9142|9150|9143|9153|9147|9147|9141|11
1621267500000|2021-05-17 16:05:00|9149|9142|9149|9142|9152|9145|9148|9141|7
1621267800000|2021-05-17 16:10:00|9150|9143|9152|9145|9154|9148|9149|9142|13
1621268100000|2021-05-17 16:15:00|9151|9144|9157|9149|9159|9152|9149|9143|2
1621268400000|2021-05-17 16:20:00|9156|9148|9157|9150|9157|9151|9153|9147|19
1621268700000|2021-05-17 16:25:00|9158|9151|9155|9148|9158|9151|9155|9148|30
1621269000000|2021-05-17 16:30:00|9154|9147|9153|9146|9155|9149|9150|9143|7
1621269300000|2021-05-17 16:35:00|9154|9147|9158|9151|9159|9153|9154|9147|21
1621269600000|2021-05-17 16:40:00|9159|9152|9160|9154|9162|9155|9158|9151|18
1621269900000|2021-05-17 16:45:00|9161|9153|9160|9153|9162|9156|9159|9153|4
1621270200000|2021-05-17 16:50:00|9158|9154|9158|9151|9159|9154|9155|9149|30
1621270500000|2021-05-17 16:55:00|9157|9150|9157|9149|9157|9151|9155|9147|9
1621270800000|2021-05-17 17:00:00|9156|9150|9161|9154|9162|9155|9156|9150|1
1621271100000|2021-05-17 17:05:00|9160|9155|9158|9150|9161|9155|9158|9150|1
1621271400000|2021-05-17 17:10:00|9159|9151|9159|9151|9159|9151|9155|9148|6
1621271700000|2021-05-17 17:15:00|9158|9150|9152|9144|9158|9151|9151|9143|11
1621272000000|2021-05-17 17:20:00|9153|9145|9152|9144|9154|9145|9147|9140|4
1621272300000|2021-05-17 17:25:00|9151|9143|9152|9144|9155|9148|9151|9143|0
1621272600000|2021-05-17 17:30:00|9153|9145|9152|9144|9153|9146|9148|9142|0
1621272900000|2021-05-17 17:35:00|9153|9145|9154|9146|9160|9151|9152|9144|0
1621273200000|2021-05-17 17:40:00|9153|9144|9150|9142|9153|9144|9145|9139|12
1621273500000|2021-05-17 17:45:00|9149|9141|9155|9147|9157|9149|9148|9141|15
1621273800000|2021-05-17 17:50:00|9162|9151|9153|9146|9162|9151|9151|9143|27
1621274100000|2021-05-17 17:55:00|9152|9144|9153.5|9141.5|9159|9150.5|9150|9141.5|12
1621274400000|2021-05-17 18:00:00|9153.6|9141.6|9156.1|9144.1|9156.2|9144.2|9151.2|9139.2|0
1621274700000|2021-05-17 18:05:00|9156|9144|9158.6|9146.6|9160.7|9148.7|9153.8|9141.8|0
1621275000000|2021-05-17 18:10:00|9158.7|9146.7|9158.3|9146.3|9160.9|9148.9|9156.3|9144.3|0
1621275300000|2021-05-17 18:15:00|9158.4|9146.4|9158.5|9146.5|9160.6|9148.6|9156.1|9144.1|0
1621275600000|2021-05-17 18:20:00|9158.4|9146.4|9158.5|9146.5|9163.2|9151.2|9158.4|9146.4|0
1621275900000|2021-05-17 18:25:00|9160.5|9148.5|9162.9|9150.9|9163.1|9151.1|9158.4|9146.4|0
1621276200000|2021-05-17 18:30:00|9163|9151|9165.1|9153.1|9165.8|9153.8|9162.8|9150.8|0
1621276500000|2021-05-17 18:35:00|9165.2|9153.2|9158|9146|9165.3|9153.3|9157.9|9145.9|0
1621276800000|2021-05-17 18:40:00|9158.1|9146.1|9160.3|9148.3|9162.6|9150.6|9158|9146|0
1621277100000|2021-05-17 18:45:00|9160.4|9148.4|9162.8|9150.8|9162.9|9150.9|9158|9146|0
1621277400000|2021-05-17 18:50:00|9162.7|9150.7|9172.2|9160.2|9172.2|9160.2|9162.7|9150.7|0
1621277700000|2021-05-17 18:55:00|9170.2|9158.2|9172.5|9160.5|9172.6|9160.6|9169.7|9157.7|0
1621278000000|2021-05-17 19:00:00|9172.6|9160.6|9174.8|9162.8|9174.9|9162.9|9170|9158|0
1621278300000|2021-05-17 19:05:00|9174.9|9162.9|9177.3|9165.3|9179.8|9167.8|9174.7|9162.7|0
1621278600000|2021-05-17 19:10:00|9177.4|9165.4|9177.3|9165.3|9179.9|9167.9|9177.2|9165.2|0
1621278900000|2021-05-17 19:15:00|9177.4|9165.4|9172.1|9160.1|9177.6|9165.6|9171.9|9159.9|0
1621279200000|2021-05-17 19:20:00|9172.2|9160.2|9171.8|9159.8|9174.4|9162.4|9169.8|9157.8|0
1621279500000|2021-05-17 19:25:00|9171.9|9159.9|9171.6|9159.6|9172|9160|9167.1|9155.1|0
1621279800000|2021-05-17 19:30:00|9171.5|9159.5|9176.3|9164.3|9178.4|9166.4|9169.2|9157.2|0
1621280100000|2021-05-17 19:35:00|9178.3|9166.3|9171.2|9159.2|9178.3|9166.3|9171|9159|0
1621280400000|2021-05-17 19:40:00|9171.3|9159.3|9178.3|9166.3|9180.8|9168.8|9171.3|9159.3|0
1621280700000|2021-05-17 19:45:00|9178.2|9166.2|9178|9166|9183.2|9171.2|9176.2|9164.2|0
1621281000000|2021-05-17 19:50:00|9178.2|9166.2|9178.6|9166.6|9183.1|9171.1|9175.9|9163.9|0
1621281300000|2021-05-17 19:55:00|9178.5|9166.5|9179.3|9167.3|9181|9169|9174.2|9162.2|0
1621281600000|2021-05-17 20:00:00|9179.2|9167.2|9183.5|9171.5|9185.5|9173.5|9174.6|9162.6|0
1621281900000|2021-05-17 20:05:00|9183.7|9171.7|9186.1|9174.1|9187.9|9175.9|9183.7|9171.7|0
1621282200000|2021-05-17 20:10:00|9186.5|9174.5|9183.3|9171.3|9187|9175|9182.9|9170.9|0
1621282500000|2021-05-17 20:15:00|9183.7|9171.7|9183.9|9171.9|9184.3|9172.3|9182.5|9170.5|0
1621282800000|2021-05-17 20:20:00|9184.1|9172.1|9183.1|9171.1|9184.1|9172.1|9182.5|9170.5|0
1621283100000|2021-05-17 20:25:00|9182.9|9170.9|9182.9|9170.9|9183.1|9171.1|9182.5|9170.5|0
1621283400000|2021-05-17 20:30:00|9182.8|9170.8|9181.2|9169.2|9182.8|9170.8|9180.7|9168.7|0
1621283700000|2021-05-17 20:35:00|9181.1|9169.1|9182.3|9170.3|9183.2|9171.2|9180.7|9168.7|0
1621284000000|2021-05-17 20:40:00|9181.9|9169.9|9182.3|9170.3|9182.8|9170.8|9181.8|9169.8|0
1621284300000|2021-05-17 20:45:00|9182.4|9170.4|9183.2|9171.2|9184.2|9172.2|9181.9|9169.9|0
1621284600000|2021-05-17 20:50:00|9182.8|9170.8|9184.1|9172.1|9185.3|9173.3|9182.8|9170.8|0
1621284900000|2021-05-17 20:55:00|9183.7|9171.7|9183.2|9171.2|9184.2|9172.2|9182.8|9170.8|0
1621285200000|2021-05-17 21:00:00|9183.9|9171.9|9184.5|9172.5|9184.5|9172.5|9183.9|9171.9|0
1621285500000|2021-05-17 21:05:00|9184.1|9172.1|9184.1|9172.1|9184.1|9172.1|9183.4|9171.4|0
1621285800000|2021-05-17 21:10:00|9183.4|9171.4|9184.5|9172.5|9184.5|9172.5|9183.4|9171.4|0
1621286100000|2021-05-17 21:15:00|9184.3|9172.3|9183.7|9171.7|9184.3|9172.3|9183.7|9171.7|0
1621286400000|2021-05-17 21:20:00|9183.9|9171.9|9184.3|9172.3|9184.3|9172.3|9183.9|9171.9|0
1621286700000|2021-05-17 21:25:00|9184.2|9172.2|9184.2|9172.2|9184.2|9172.2|9184|9172|0
1621287000000|2021-05-17 21:30:00|9183.8|9171.8|9184.2|9172.2|9184.4|9172.4|9183.8|9171.8|0
1621287300000|2021-05-17 21:35:00|9183.8|9171.8|9183.8|9171.8|9184.2|9172.2|9183.8|9171.8|0
1621287600000|2021-05-17 21:40:00|9183.6|9171.6|9183.1|9171.1|9183.8|9171.8|9183.1|9171.1|0
1621287900000|2021-05-17 21:45:00|9183.3|9171.3|9182.7|9170.7|9183.3|9171.3|9182.5|9170.5|0
1621288200000|2021-05-17 21:50:00|9182.5|9170.5|9182.5|9170.5|9182.5|9170.5|9182.3|9170.3|0
1621288500000|2021-05-17 21:55:00|9182.7|9170.7|9183.3|9171.3|9183.3|9171.3|9182.3|9170.3|0
1621288800000|2021-05-17 22:00:00|9183.2|9171.2|9185|9173|9185.4|9173.4|9180.2|9168.2|0
1621289100000|2021-05-17 22:05:00|9185.4|9173.4|9183.4|9171.4|9185.4|9173.4|9183.4|9171.4|0
1621289400000|2021-05-17 22:10:00|9183.8|9171.8|9185|9173|9185|9173|9183.6|9171.6|0
1621289700000|2021-05-17 22:15:00|9185.2|9173.2|9182.9|9170.9|9185.4|9173.4|9182.9|9170.9|0
1621290000000|2021-05-17 22:20:00|9183.1|9171.1|9184.5|9172.5|9185.4|9173.4|9183.1|9171.1|0
1621290300000|2021-05-17 22:25:00|9184.1|9172.1|9183.4|9171.4|9184.5|9172.5|9183.4|9171.4|0
1621290600000|2021-05-17 22:30:00|9183.3|9171.3|9182.9|9170.9|9183.4|9171.4|9181.5|9169.5|0
1621290900000|2021-05-17 22:35:00|9183|9171|9179.9|9167.9|9183.4|9171.4|9179.5|9167.5|0
1621291200000|2021-05-17 22:40:00|9179.7|9167.7|9178.6|9166.6|9180.4|9168.4|9177.4|9165.4|0
1621291500000|2021-05-17 22:45:00|9179|9167|9177|9165|9179|9167|9176.5|9164.5|0
1621291800000|2021-05-17 22:50:00|9177.2|9165.2|9176.1|9164.1|9178.6|9166.6|9175.8|9163.8|0
1621292100000|2021-05-17 22:55:00|9176.3|9164.3|9174.5|9162.5|9177|9165|9174.5|9162.5|0
1621292400000|2021-05-17 23:00:00|9174.9|9162.9|9174.9|9162.9|9176.5|9164.5|9174.5|9162.5|0
1621292700000|2021-05-17 23:05:00|9175.2|9163.2|9177.4|9165.4|9178.6|9166.6|9175.2|9163.2|0
1621293000000|2021-05-17 23:10:00|9177.5|9165.5|9178.6|9166.6|9178.6|9166.6|9176.5|9164.5|0
1621293300000|2021-05-17 23:15:00|9178.5|9166.5|9177.4|9165.4|9178.8|9166.8|9177.4|9165.4|0
1621293600000|2021-05-17 23:20:00|9177.5|9165.5|9179|9167|9179|9167|9177.4|9165.4|0
1621293900000|2021-05-17 23:25:00|9178.8|9166.8|9182.9|9170.9|9183.4|9171.4|9178.6|9166.6|0
1621294200000|2021-05-17 23:30:00|9182.7|9170.7|9182.9|9170.9|9183.8|9171.8|9181.5|9169.5|0
1621294500000|2021-05-17 23:35:00|9182.4|9170.4|9182.3|9170.3|9183.4|9171.4|9181.9|9169.9|0
1621294800000|2021-05-17 23:40:00|9182.4|9170.4|9188.7|9176.7|9189.6|9177.6|9182.4|9170.4|0
1621295100000|2021-05-17 23:45:00|9188.8|9176.8|9191.7|9179.7|9191.7|9179.7|9188.3|9176.3|0
1621295400000|2021-05-17 23:50:00|9191.5|9179.5|9190.3|9178.3|9191.7|9179.7|9189.2|9177.2|0
1621295700000|2021-05-17 23:55:00|9190.5|9178.5|9191.7|9179.7|9192.6|9180.6|9190.3|9178.3|0
1621296000000|2021-05-18 00:00:00|9191.6|9179.6|9190.3|9178.3|9193.3|9181.3|9189.6|9177.6|0
1621296300000|2021-05-18 00:05:00|9190.5|9178.5|9190.3|9178.3|9191.2|9179.2|9188.3|9176.3|0
1621296600000|2021-05-18 00:10:00|9189.9|9177.9|9187.1|9175.1|9190.3|9178.3|9186.2|9174.2|0
1621296900000|2021-05-18 00:15:00|9187.3|9175.3|9205.7|9193.7|9207.9|9195.9|9187.1|9175.1|0
1621297200000|2021-05-18 00:20:00|9206.5|9194.5|9203.6|9191.6|9207.9|9195.9|9201.4|9189.4|0
1621297500000|2021-05-18 00:25:00|9204|9192|9203.6|9191.6|9205.8|9193.8|9201.4|9189.4|0
1621297800000|2021-05-18 00:30:00|9202.8|9190.8|9201.3|9189.3|9203.6|9191.6|9201.3|9189.3|0
1621298100000|2021-05-18 00:35:00|9203.5|9191.5|9201.1|9189.1|9205.6|9193.6|9201.1|9189.1|0
1621298400000|2021-05-18 00:40:00|9200.3|9188.3|9199|9187|9200.3|9188.3|9198.9|9186.9|0
1621298700000|2021-05-18 00:45:00|9201.2|9189.2|9201.1|9189.1|9205.6|9193.6|9201.1|9189.1|0
1621299000000|2021-05-18 00:50:00|9201.2|9189.2|9203.4|9191.4|9205.6|9193.6|9201.1|9189.1|0
1621299300000|2021-05-18 00:55:00|9203.3|9191.3|9205.6|9193.6|9207.7|9195.7|9201.1|9189.1|0
1621299600000|2021-05-18 01:00:00|9206.4|9194.4|9205.4|9193.4|9207.8|9195.8|9205.4|9193.4|0
1621299900000|2021-05-18 01:05:00|9205.3|9193.3|9207.7|9195.7|9207.7|9195.7|9203.2|9191.2|0
1621300200000|2021-05-18 01:10:00|9206.9|9194.9|9207.8|9195.8|9208.8|9196.8|9205.5|9193.5|0
1621300500000|2021-05-18 01:15:00|9207.7|9195.7|9209.9|9197.9|9210|9198|9207.7|9195.7|0
1621300800000|2021-05-18 01:20:00|9210|9198|9212.1|9200.1|9214.2|9202.2|9209.8|9197.8|0
1621301100000|2021-05-18 01:25:00|9214.2|9202.2|9214.2|9202.2|9216.3|9204.3|9211.9|9199.9|0
1621301400000|2021-05-18 01:30:00|9214.1|9202.1|9218.5|9206.5|9218.5|9206.5|9211.9|9199.9|0
1621301700000|2021-05-18 01:35:00|9219.3|9207.3|9218.3|9206.3|9220.7|9208.7|9216.1|9204.1|0
1621302000000|2021-05-18 01:40:00|9218.4|9206.4|9218.5|9206.5|9220.6|9208.6|9218.3|9206.3|0
1621302300000|2021-05-18 01:45:00|9218.4|9206.4|9218.4|9206.4|9220.7|9208.7|9218.4|9206.4|0
1621302600000|2021-05-18 01:50:00|9218.9|9206.9|9218.4|9206.4|9220.7|9208.7|9218.4|9206.4|0
1621302900000|2021-05-18 01:55:00|9218.5|9206.5|9218.4|9206.4|9220.6|9208.6|9216.2|9204.2|0
1621303200000|2021-05-18 02:00:00|9217.6|9205.6|9220.7|9208.7|9220.7|9208.7|9216.3|9204.3|0
1621303500000|2021-05-18 02:05:00|9218.5|9206.5|9218.5|9206.5|9220.7|9208.7|9218.4|9206.4|0
1621303800000|2021-05-18 02:10:00|9219.3|9207.3|9216.3|9204.3|9220.7|9208.7|9216.3|9204.3|0
1621304100000|2021-05-18 02:15:00|9216.4|9204.4|9217.3|9205.3|9218.5|9206.5|9216.2|9204.2|0
1621304400000|2021-05-18 02:20:00|9217.2|9205.2|9214.9|9202.9|9217.2|9205.2|9214.9|9202.9|0
1621304700000|2021-05-18 02:25:00|9215|9203|9215|9203|9217.2|9205.2|9212.7|9200.7|0
1621305000000|2021-05-18 02:30:00|9214.9|9202.9|9214.9|9202.9|9217.2|9205.2|9214.9|9202.9|0
1621305300000|2021-05-18 02:35:00|9214.8|9202.8|9215|9203|9215|9203|9212.7|9200.7|0
1621305600000|2021-05-18 02:40:00|9214.9|9202.9|9217.2|9205.2|9217.2|9205.2|9214.9|9202.9|0
1621305900000|2021-05-18 02:45:00|9217.1|9205.1|9217.2|9205.2|9217.2|9205.2|9215|9203|0
1621306200000|2021-05-18 02:50:00|9217.1|9205.1|9217.1|9205.1|9217.2|9205.2|9217.1|9205.1|0
1621306500000|2021-05-18 02:55:00|9217.2|9205.2|9217.1|9205.1|9217.2|9205.2|9214.9|9202.9|0
1621306800000|2021-05-18 03:00:00|9217.2|9205.2|9217.2|9205.2|9219.3|9207.3|9217.1|9205.1|0
1621307100000|2021-05-18 03:05:00|9217.1|9205.1|9219.5|9207.5|9219.5|9207.5|9217.1|9205.1|0
1621307400000|2021-05-18 03:10:00|9219.8|9207.8|9220.7|9208.7|9220.7|9208.7|9218.5|9206.5|0
1621307700000|2021-05-18 03:15:00|9220.6|9208.6|9220.6|9208.6|9220.7|9208.7|9220.6|9208.6|0
1621308000000|2021-05-18 03:20:00|9221|9209|9220.6|9208.6|9221.7|9209.7|9220.6|9208.6|0
1621308600000|2021-05-18 03:30:00|9220.5|9208.5|9220.5|9208.5|9220.6|9208.6|9220.3|9208.3|0
1621308900000|2021-05-18 03:35:00|9221.3|9209.3|9222.6|9210.6|9222.7|9210.7|9221.3|9209.3|0
1621309200000|2021-05-18 03:40:00|9222.7|9210.7|9222.7|9210.7|9222.7|9210.7|9222.6|9210.6|0
1621309500000|2021-05-18 03:45:00|9222.8|9210.8|9222.7|9210.7|9222.8|9210.8|9222.7|9210.7|0
1621309800000|2021-05-18 03:50:00|9222.8|9210.8|9222.8|9210.8|9222.8|9210.8|9222.8|9210.8|0
1621310100000|2021-05-18 03:55:00|9223.6|9211.6|9222.7|9210.7|9224.9|9212.9|9222.7|9210.7|0
1621310400000|2021-05-18 04:00:00|9223.5|9211.5|9222.6|9210.6|9224.9|9212.9|9222.6|9210.6|0
1621310700000|2021-05-18 04:05:00|9222.7|9210.7|9220.3|9208.3|9222.7|9210.7|9218.2|9206.2|0
1621311000000|2021-05-18 04:10:00|9219.9|9207.9|9220.4|9208.4|9220.5|9208.5|9218.2|9206.2|0
1621311300000|2021-05-18 04:15:00|9219.6|9207.6|9218.1|9206.1|9220.4|9208.4|9218.1|9206.1|0
1621311600000|2021-05-18 04:20:00|9218.2|9206.2|9215.9|9203.9|9218.2|9206.2|9215.9|9203.9|0
1621311900000|2021-05-18 04:25:00|9218.1|9206.1|9218.1|9206.1|9220.4|9208.4|9218.1|9206.1|0
1621312200000|2021-05-18 04:30:00|9218.2|9206.2|9220.4|9208.4|9220.4|9208.4|9218.1|9206.1|0
1621312500000|2021-05-18 04:35:00|9220.5|9208.5|9222.6|9210.6|9222.7|9210.7|9220.4|9208.4|0
1621312800000|2021-05-18 04:40:00|9222.2|9210.2|9220.5|9208.5|9222.7|9210.7|9220.4|9208.4|0
1621313100000|2021-05-18 04:45:00|9220.4|9208.4|9220.4|9208.4|9220.5|9208.5|9218.2|9206.2|0
1621313400000|2021-05-18 04:50:00|9218.2|9206.2|9218.2|9206.2|9220.4|9208.4|9218.2|9206.2|0
1621313700000|2021-05-18 04:55:00|9219|9207|9220.4|9208.4|9220.4|9208.4|9219|9207|0
1621314000000|2021-05-18 05:00:00|9219.6|9207.6|9218.3|9206.3|9220.4|9208.4|9216|9204|0
1621314300000|2021-05-18 05:05:00|9218.2|9206.2|9216|9204|9218.3|9206.3|9216|9204|0
1621314600000|2021-05-18 05:10:00|9216.1|9204.1|9218.4|9206.4|9218.4|9206.4|9216|9204|0
1621314900000|2021-05-18 05:15:00|9218.5|9206.5|9218.5|9206.5|9220.7|9208.7|9218.4|9206.4|0
1621315200000|2021-05-18 05:20:00|9220.7|9208.7|9218.6|9206.6|9220.8|9208.8|9218.5|9206.5|0
1621315500000|2021-05-18 05:25:00|9218.7|9206.7|9220.9|9208.9|9220.9|9208.9|9218.6|9206.6|0
1621315800000|2021-05-18 05:30:00|9220.1|9208.1|9218.9|9206.9|9220.9|9208.9|9216.5|9204.5|0
1621316100000|2021-05-18 05:35:00|9218.8|9206.8|9221|9209|9221|9209|9218.8|9206.8|0
1621316400000|2021-05-18 05:40:00|9220.9|9208.9|9220.8|9208.8|9220.9|9208.9|9220.8|9208.8|0
1621316700000|2021-05-18 05:45:00|9220.7|9208.7|9220.9|9208.9|9223.1|9211.1|9220.7|9208.7|0
1621317000000|2021-05-18 05:50:00|9220.8|9208.8|9223.1|9211.1|9223.1|9211.1|9220.8|9208.8|0
1621317300000|2021-05-18 05:55:00|9223|9211|9223.1|9211.1|9223.1|9211.1|9220.9|9208.9|0
1621317600000|2021-05-18 06:00:00|9223|9211|9214|9209|9223|9211.5|9203|9196|38
1621317900000|2021-05-18 06:05:00|9214.5|9209.5|9215.5|9210.5|9217|9212|9213|9208|32
1621318200000|2021-05-18 06:10:00|9215|9210|9213|9208|9215.5|9210.5|9212.5|9207.5|11
1621318500000|2021-05-18 06:15:00|9212.5|9207.5|9220|9215|9223.5|9218.5|9212.5|9207.5|50
1621318800000|2021-05-18 06:20:00|9220.5|9215.5|9219.5|9214.5|9220.5|9215.5|9217|9212|14
1621319100000|2021-05-18 06:25:00|9221|9216|9221.5|9216.5|9222|9217|9219.5|9214.5|1
1621319400000|2021-05-18 06:30:00|9220.5|9215.5|9218.5|9213.5|9222|9217|9218|9213|11
1621319700000|2021-05-18 06:35:00|9219|9214|9221|9216|9221|9216|9218|9213|4
1621320000000|2021-05-18 06:40:00|9221.5|9216.5|9222|9217|9223|9218|9221|9216|5
1621320300000|2021-05-18 06:45:00|9222.5|9217.5|9223|9218|9223|9218|9221|9216|12
1621320600000|2021-05-18 06:50:00|9223.5|9218.5|9218|9213|9226|9221|9217.5|9212.5|23
1621320900000|2021-05-18 06:55:00|9218.5|9213.5|9214|9209|9225.5|9220.5|9211.5|9206.5|102
1621321200000|2021-05-18 07:00:00|9215|9210|9233|9228|9233.5|9228.5|9213|9208|463
1621321500000|2021-05-18 07:05:00|9233.5|9228.5|9237|9232|9245|9240|9226|9221|431
1621321800000|2021-05-18 07:10:00|9237.5|9232.5|9220|9215|9240|9235|9219.5|9214.5|610
1621322100000|2021-05-18 07:15:00|9221|9216|9239|9234|9239|9234|9219.5|9214.5|245
1621322400000|2021-05-18 07:20:00|9238.5|9233.5|9240|9235|9247|9242|9237|9232|235
1621322700000|2021-05-18 07:25:00|9240.5|9235.5|9240|9235|9244|9239|9232|9227|964
1621323000000|2021-05-18 07:30:00|9239.5|9234.5|9238|9233|9245|9240|9233.5|9228.5|269
1621323300000|2021-05-18 07:35:00|9237.5|9232.5|9221|9216|9239|9234|9221|9216|235
1621323600000|2021-05-18 07:40:00|9220.5|9215.5|9216.2|9211.2|9222|9217|9213.2|9208.2|145
1621323900000|2021-05-18 07:45:00|9217.2|9212.2|9209.2|9204.2|9219.7|9214.7|9207.7|9202.7|1175
1621324200000|2021-05-18 07:50:00|9209.7|9204.7|9217.5|9212.5|9219.5|9214.5|9208.5|9203.5|5368
1621324500000|2021-05-18 07:55:00|9217|9212|9218.5|9213.5|9223|9218|9214|9209|1254
1621324800000|2021-05-18 08:00:00|9219.5|9214.5|9206.5|9201.5|9219.5|9214.5|9205.5|9200.5|161
1621325100000|2021-05-18 08:05:00|9206|9201|9212.5|9207.5|9214.5|9209.5|9205|9200|137
1621325400000|2021-05-18 08:10:00|9212|9207|9219.5|9214.5|9220|9215|9210.5|9205.5|116
1621325700000|2021-05-18 08:15:00|9220|9215|9220.5|9215.5|9222|9217|9218.5|9213.5|113
1621326000000|2021-05-18 08:20:00|9220|9215|9210|9205|9220|9215|9206|9201|197
1621326300000|2021-05-18 08:25:00|9210.5|9205.5|9202|9197|9210.5|9205.5|9201|9196|571
1621326600000|2021-05-18 08:30:00|9203|9198|9200|9195|9203.5|9198.5|9196.5|9191.5|225
1621326900000|2021-05-18 08:35:00|9200.5|9195.5|9209.5|9204.5|9209.5|9204.5|9199.5|9194.5|1062
1621327200000|2021-05-18 08:40:00|9210|9205|9193.5|9188.5|9210|9205|9193|9188|181
1621327500000|2021-05-18 08:45:00|9193|9188|9193|9188|9193|9188|9187.5|9182.5|428
1621327800000|2021-05-18 08:50:00|9191.5|9186.5|9187|9182|9195|9190|9186.5|9181.5|338
1621328100000|2021-05-18 08:55:00|9186.5|9181.5|9184.5|9179.5|9189|9184|9183|9178|580
1621328400000|2021-05-18 09:00:00|9185|9180|9187.5|9182.5|9187.5|9182.5|9181|9176|128
1621328700000|2021-05-18 09:05:00|9188|9183|9187|9182|9191.5|9186.5|9179|9174|139
1621329000000|2021-05-18 09:10:00|9186.5|9181.5|9191.5|9186.5|9194.5|9189.5|9186.5|9181.5|311
1621329300000|2021-05-18 09:15:00|9192|9187|9192.5|9187.5|9193|9188|9186|9181|71
1621329600000|2021-05-18 09:20:00|9192|9187|9190.5|9185.5|9192.5|9187.5|9189|9184|94
1621329900000|2021-05-18 09:25:00|9190|9185|9181.5|9176.5|9190|9185|9177.5|9172.5|227
1621330200000|2021-05-18 09:30:00|9181|9176|9175.5|9170.5|9181|9176|9173|9168|470
1621330500000|2021-05-18 09:35:00|9177|9172|9182|9177|9184|9179|9174.5|9169.5|137
1621330800000|2021-05-18 09:40:00|9181.5|9176.5|9176.5|9171.5|9183|9178|9176.5|9171.5|165
1621331100000|2021-05-18 09:45:00|9177|9172|9176.5|9171.5|9179|9174|9173.5|9168.5|130
1621331400000|2021-05-18 09:50:00|9176|9171|9173|9168|9178.5|9173.5|9172.5|9167.5|1237
1621331700000|2021-05-18 09:55:00|9172|9167|9173.5|9168.5|9174|9169|9167|9162|555
1621332000000|2021-05-18 10:00:00|9173|9168|9188|9183|9188.5|9183.5|9173|9168|171
1621332300000|2021-05-18 10:05:00|9188.5|9183.5|9189|9184|9191.5|9186.5|9183.5|9178.5|71
1621332600000|2021-05-18 10:10:00|9189.5|9184.5|9184.5|9179.5|9190.5|9185.5|9183.5|9178.5|197
1621332900000|2021-05-18 10:15:00|9184|9179|9184|9179|9184|9179|9176.5|9171.5|78
1621333200000|2021-05-18 10:20:00|9184.5|9179.5|9180.5|9175.5|9184.5|9179.5|9176.5|9171.5|66
1621333500000|2021-05-18 10:25:00|9181|9176|9182.5|9177.5|9182.5|9177.5|9174|9169|156
1621333800000|2021-05-18 10:30:00|9183|9178|9186|9181|9187|9182|9182.5|9177.5|776
1621334100000|2021-05-18 10:35:00|9186.5|9181.5|9184|9179|9188.5|9183.5|9183.5|9178.5|197
1621334400000|2021-05-18 10:40:00|9184.5|9179.5|9172.5|9167.5|9185.5|9180.5|9172|9167|122
1621334700000|2021-05-18 10:45:00|9173|9168|9169|9164|9174.5|9169.5|9169|9164|226
1621335000000|2021-05-18 10:50:00|9169.5|9164.5|9170|9165|9173.5|9168.5|9165.5|9160.5|462
1621335300000|2021-05-18 10:55:00|9170.5|9165.5|9173|9168|9174|9169|9169.5|9164.5|75
1621335600000|2021-05-18 11:00:00|9172.5|9167.5|9172.5|9167.5|9175|9170|9170|9165|228
1621335900000|2021-05-18 11:05:00|9173|9168|9166.5|9161.5|9177|9172|9166|9161|261
1621336200000|2021-05-18 11:10:00|9166|9161|9164.5|9159.5|9169|9164|9163.5|9158.5|250
1621336500000|2021-05-18 11:15:00|9165|9160|9157.5|9152.5|9165.5|9160.5|9155.5|9150.5|1138
1621336800000|2021-05-18 11:20:00|9157|9152|9150.5|9145.5|9159.5|9154.5|9150.5|9145.5|84
1621337100000|2021-05-18 11:25:00|9150|9145|9148.5|9143.5|9150.5|9145.5|9140.5|9135.5|109
1621337400000|2021-05-18 11:30:00|9149|9144|9143.5|9138.5|9151|9146|9142.5|9137.5|137
1621337700000|2021-05-18 11:35:00|9144|9139|9136.5|9131.5|9147.5|9142.5|9136.5|9131.5|2641
1621338000000|2021-05-18 11:40:00|9135.3|9130.3|9130.8|9125.8|9138.8|9133.8|9129.3|9124.3|110
1621338300000|2021-05-18 11:45:00|9131.3|9126.3|9140.3|9135.3|9142.8|9137.8|9130.8|9125.8|151
1621338600000|2021-05-18 11:50:00|9140.8|9135.8|9142.3|9137.3|9145.3|9140.3|9138.3|9133.3|83
1621338900000|2021-05-18 11:55:00|9141.8|9136.8|9133.3|9128.3|9142.8|9137.8|9133.3|9128.3|170
1621339200000|2021-05-18 12:00:00|9132.3|9127.3|9132.8|9127.8|9134.3|9129.3|9127.8|9122.8|679
1621339500000|2021-05-18 12:05:00|9132.3|9127.3|9140.8|9135.8|9141.8|9136.8|9132.3|9127.3|77
1621339800000|2021-05-18 12:10:00|9139.8|9134.8|9148.8|9143.8|9151.8|9146.8|9137.8|9132.8|211
1621340100000|2021-05-18 12:15:00|9149.8|9144.8|9153.3|9148.3|9153.8|9148.8|9146.3|9141.3|215
1621340400000|2021-05-18 12:20:00|9152.8|9147.8|9149.8|9144.8|9155.3|9150.3|9149.8|9144.8|156
1621340700000|2021-05-18 12:25:00|9149.3|9144.3|9150.8|9145.8|9150.8|9145.8|9143.8|9138.8|182
1621341000000|2021-05-18 12:30:00|9149.3|9144.3|9145.3|9140.3|9153.3|9148.3|9142.8|9137.8|258
1621341300000|2021-05-18 12:35:00|9146.3|9141.3|9142.3|9137.3|9149.8|9144.8|9139.8|9134.8|368
1621341600000|2021-05-18 12:40:00|9141.8|9136.8|9145.3|9140.3|9148.3|9143.3|9141.8|9136.8|100
1621341900000|2021-05-18 12:45:00|9144.8|9139.8|9145.8|9140.8|9149.8|9144.8|9144.3|9139.3|428
1621342200000|2021-05-18 12:50:00|9145.3|9140.3|9154.3|9149.3|9155.8|9150.8|9144.8|9139.8|120
1621342500000|2021-05-18 12:55:00|9154.8|9149.8|9160.8|9155.8|9160.8|9155.8|9154.3|9149.3|142
1621342800000|2021-05-18 13:00:00|9160.3|9155.3|9151.3|9146.3|9161.3|9156.3|9151.3|9146.3|134
1621343100000|2021-05-18 13:05:00|9150.8|9145.8|9151.3|9146.3|9151.8|9146.8|9146.3|9141.3|386
1621343400000|2021-05-18 13:10:00|9151.8|9146.8|9154.8|9149.8|9157.3|9152.3|9151.3|9146.3|297
1621343700000|2021-05-18 13:15:00|9154.3|9149.3|9160.3|9155.3|9160.3|9155.3|9153.3|9148.3|303
1621344000000|2021-05-18 13:20:00|9160.8|9155.8|9162.3|9157.3|9162.8|9157.8|9156.8|9151.8|85
1621344300000|2021-05-18 13:25:00|9162.8|9157.8|9164.8|9159.8|9166.3|9161.3|9160.8|9155.8|174
1621344600000|2021-05-18 13:30:00|9165.3|9160.3|9152.8|9147.8|9174.3|9169.3|9152.8|9147.8|629
1621344900000|2021-05-18 13:35:00|9152.3|9147.3|9173.3|9168.3|9174.3|9169.3|9152.3|9147.3|246
1621345200000|2021-05-18 13:40:00|9172.8|9167.8|9169.3|9164.3|9173.8|9168.8|9160.8|9155.8|224
1621345500000|2021-05-18 13:45:00|9168.8|9163.8|9168.3|9163.3|9172.3|9167.3|9159.8|9154.8|723
1621345800000|2021-05-18 13:50:00|9168.8|9163.8|9162.3|9157.3|9171.3|9166.3|9159.3|9154.3|788
1621346100000|2021-05-18 13:55:00|9162.8|9157.8|9149.3|9144.3|9167.3|9162.3|9148.8|9143.8|2666
1621346400000|2021-05-18 14:00:00|9148.8|9143.8|9147.3|9142.3|9151.3|9146.3|9138.3|9133.3|487
1621346700000|2021-05-18 14:05:00|9146.8|9141.8|9154.3|9149.3|9156.8|9151.8|9143.3|9138.3|467
1621347000000|2021-05-18 14:10:00|9153.8|9148.8|9156.8|9151.8|9157.5|9152.5|9148.8|9143.8|113
1621347300000|2021-05-18 14:15:00|9156.3|9151.3|9154.8|9149.8|9164.3|9159.3|9152.8|9147.8|322
1621347600000|2021-05-18 14:20:00|9155.3|9150.3|9168.3|9163.3|9169.8|9164.8|9154.8|9149.8|409
1621347900000|2021-05-18 14:25:00|9167.8|9162.8|9174.3|9169.3|9175.8|9170.8|9164.3|9159.3|311
1621348200000|2021-05-18 14:30:00|9174.8|9169.8|9179.3|9174.3|9184.8|9179.8|9173.3|9168.3|758
1621348500000|2021-05-18 14:35:00|9179.8|9174.8|9186.8|9181.8|9189.8|9184.8|9178.8|9173.8|213
1621348800000|2021-05-18 14:40:00|9186.3|9181.3|9179.3|9174.3|9190.8|9185.8|9177.8|9172.8|242
1621349100000|2021-05-18 14:45:00|9179.8|9174.8|9190.8|9185.8|9192.3|9187.3|9178.8|9173.8|238
1621349400000|2021-05-18 14:50:00|9191.8|9186.8|9185.8|9180.8|9193.8|9188.8|9184.8|9179.8|197
1621349700000|2021-05-18 14:55:00|9185.3|9180.3|9193.8|9188.8|9194.3|9189.3|9185.3|9180.3|207
1621350000000|2021-05-18 15:00:00|9193.3|9188.3|9188.3|9183.3|9193.3|9188.3|9185.8|9180.8|261
1621350300000|2021-05-18 15:05:00|9188.8|9183.8|9184.3|9179.3|9189.8|9184.8|9183.8|9178.8|229
1621350600000|2021-05-18 15:10:00|9183.8|9178.8|9184.3|9179.3|9192.8|9187.8|9183.8|9178.8|319
1621350900000|2021-05-18 15:15:00|9183.8|9178.8|9183.3|9178.3|9184.8|9179.8|9181.8|9176.8|468
1621351200000|2021-05-18 15:20:00|9182.8|9177.8|9191.8|9186.8|9192.3|9187.3|9181.8|9176.8|440
1621351500000|2021-05-18 15:25:00|9191.3|9186.3|9195.3|9190.3|9196.3|9191.3|9190.3|9185.3|914
1621351800000|2021-05-18 15:30:00|9196.3|9189.3|9187.3|9181.3|9196.3|9190.3|9177.3|9171.3|970
1621352100000|2021-05-18 15:35:00|9186.3|9180.3|9186.3|9180.3|9187.3|9181.3|9183.3|9177.3|138
1621352400000|2021-05-18 15:40:00|9187.3|9179.3|9186.3|9179.3|9187.3|9181.3|9181.3|9175.3|52
1621352700000|2021-05-18 15:45:00|9185.3|9180.3|9190.3|9183.3|9190.3|9183.3|9183.3|9177.3|46
1621353000000|2021-05-18 15:50:00|9189.3|9184.3|9185.3|9179.3|9192.3|9186.3|9185.3|9178.3|43
1621353300000|2021-05-18 15:55:00|9187.3|9181.3|9188.3|9181.3|9191.3|9185.3|9187.3|9180.3|19
1621353600000|2021-05-18 16:00:00|9187.3|9180.3|9184.3|9177.3|9189.3|9182.3|9183.3|9177.3|23
1621353900000|2021-05-18 16:05:00|9183.3|9176.3|9182.3|9176.3|9185.3|9179.3|9182.3|9175.3|15
1621354200000|2021-05-18 16:10:00|9181.3|9175.3|9180.3|9174.3|9184.3|9178.3|9180.3|9174.3|145
1621354500000|2021-05-18 16:15:00|9179.3|9173.3|9177.3|9171.3|9180.3|9174.3|9177.3|9169.3|10
1621354800000|2021-05-18 16:20:00|9178.3|9172.3|9183.3|9177.3|9183.3|9177.3|9178.3|9171.3|9
1621355100000|2021-05-18 16:25:00|9184.3|9176.3|9185.3|9178.3|9185.3|9179.3|9182.3|9175.3|14
1621355400000|2021-05-18 16:30:00|9184.3|9179.3|9185.3|9178.3|9185.3|9179.3|9181.3|9175.3|9
1621355700000|2021-05-18 16:35:00|9184.3|9177.3|9185.3|9178.3|9185.3|9178.3|9183.3|9176.3|3
1621356000000|2021-05-18 16:40:00|9184.3|9179.3|9187.3|9180.3|9188.3|9181.3|9184.3|9178.3|2
1621356300000|2021-05-18 16:45:00|9188.3|9181.3|9189.3|9183.3|9189.3|9183.3|9188.3|9180.3|5
1621356600000|2021-05-18 16:50:00|9190.3|9184.3|9190.3|9184.3|9190.3|9184.3|9189.3|9183.3|4
1621356900000|2021-05-18 16:55:00|9191.3|9185.3|9186.3|9178.3|9191.3|9185.3|9184.3|9176.3|35
1621357200000|2021-05-18 17:00:00|9185.3|9179.3|9186.3|9178.3|9187.3|9181.3|9184.3|9176.3|2
1621357500000|2021-05-18 17:05:00|9185.3|9179.3|9185.3|9178.3|9185.3|9179.3|9181.3|9174.3|2
1621357800000|2021-05-18 17:10:00|9184.3|9177.3|9185.3|9178.3|9188.3|9181.3|9183.3|9176.3|2
1621358100000|2021-05-18 17:15:00|9186.3|9179.3|9186.3|9179.3|9186.3|9179.3|9182.3|9175.3|0
1621358400000|2021-05-18 17:20:00|9188.3|9180.3|9190.3|9183.3|9191.3|9183.3|9188.3|9180.3|4
1621358700000|2021-05-18 17:25:00|9191.3|9182.3|9193.3|9187.3|9193.3|9187.3|9191.3|9182.3|7
1621359000000|2021-05-18 17:30:00|9192.3|9186.3|9192.3|9185.3|9193.3|9186.3|9190.3|9183.3|21
1621359300000|2021-05-18 17:35:00|9191.3|9186.3|9190.3|9182.3|9191.3|9186.3|9188.3|9181.3|4
1621359600000|2021-05-18 17:40:00|9189.3|9180.3|9186.3|9179.3|9189.3|9182.3|9184.3|9177.3|7
1621359900000|2021-05-18 17:45:00|9187.3|9178.3|9185.3|9177.3|9189.3|9182.3|9184.3|9177.3|10
1621360200000|2021-05-18 17:50:00|9186.3|9179.3|9184.3|9176.3|9186.3|9179.3|9182.3|9175.3|15
1621360500000|2021-05-18 17:55:00|9185.3|9177.3|9184.5|9172.5|9186.3|9178.3|9182.3|9172.5|9
1621360800000|2021-05-18 18:00:00|9184.6|9172.6|9184.1|9172.1|9186.6|9174.6|9181.9|9169.9|0
1621361100000|2021-05-18 18:05:00|9184.2|9172.2|9184.2|9172.2|9187.7|9175.7|9184.1|9172.1|0
1621361400000|2021-05-18 18:10:00|9184.1|9172.1|9186.6|9174.6|9188.5|9176.5|9184|9172|0
1621361700000|2021-05-18 18:15:00|9186.5|9174.5|9185.9|9173.9|9188.7|9176.7|9185.9|9173.9|0
1621362000000|2021-05-18 18:20:00|9186|9174|9181|9169|9188.3|9176.3|9180.7|9168.7|0
1621362300000|2021-05-18 18:25:00|9180.9|9168.9|9179|9167|9181.4|9169.4|9178.7|9166.7|0
1621362600000|2021-05-18 18:30:00|9178.9|9166.9|9171.2|9159.2|9181.1|9169.1|9171.2|9159.2|0
1621362900000|2021-05-18 18:35:00|9171.1|9159.1|9169|9157|9173.7|9161.7|9167.8|9155.8|0
1621363200000|2021-05-18 18:40:00|9169.1|9157.1|9168.5|9156.5|9171.5|9159.5|9163.9|9151.9|0
1621363500000|2021-05-18 18:45:00|9168.6|9156.6|9168.5|9156.5|9168.6|9156.6|9161.7|9149.7|0
1621363800000|2021-05-18 18:50:00|9166.5|9154.5|9169.2|9157.2|9171.3|9159.3|9166.2|9154.2|0
1621364100000|2021-05-18 18:55:00|9169.1|9157.1|9175.9|9163.9|9175.9|9163.9|9166.7|9154.7|0
1621364400000|2021-05-18 19:00:00|9175.8|9163.8|9176.3|9164.3|9176.3|9164.3|9171.5|9159.5|0
1621364700000|2021-05-18 19:05:00|9176.2|9164.2|9178.5|9166.5|9178.5|9166.5|9173.9|9161.9|0
1621365000000|2021-05-18 19:10:00|9178.4|9166.4|9175.6|9163.6|9180.6|9168.6|9175.3|9163.3|0
1621365300000|2021-05-18 19:15:00|9175.5|9163.5|9180.4|9168.4|9180.4|9168.4|9175.3|9163.3|0
1621365600000|2021-05-18 19:20:00|9180.5|9168.5|9179.4|9167.4|9181.7|9169.7|9178.1|9166.1|0
1621365900000|2021-05-18 19:25:00|9179.5|9167.5|9183.6|9171.6|9185.8|9173.8|9179.5|9167.5|0
1621366200000|2021-05-18 19:30:00|9183.7|9171.7|9187.7|9175.7|9188.4|9176.4|9183.4|9171.4|0
1621366500000|2021-05-18 19:35:00|9187.8|9175.8|9183.4|9171.4|9187.8|9175.8|9182.9|9170.9|0
1621366800000|2021-05-18 19:40:00|9183.5|9171.5|9185.6|9173.6|9186.1|9174.1|9181.2|9169.2|0
1621367100000|2021-05-18 19:45:00|9185.7|9173.7|9169.1|9157.1|9187.7|9175.7|9168.6|9156.6|0
1621367400000|2021-05-18 19:50:00|9167.1|9155.1|9156.7|9144.7|9167.1|9155.1|9154.4|9142.4|0
1621367700000|2021-05-18 19:55:00|9156.8|9144.8|9153.6|9141.6|9159.5|9147.5|9150.6|9138.6|0
1621368000000|2021-05-18 20:00:00|9154.2|9142.2|9155.3|9143.3|9156.9|9144.9|9149.3|9137.3|0
1621368300000|2021-05-18 20:05:00|9155.2|9143.2|9158.9|9146.9|9159.4|9147.4|9149.8|9137.8|0
1621368600000|2021-05-18 20:10:00|9159|9147|9153.6|9141.6|9159.9|9147.9|9152.5|9140.5|0
1621368900000|2021-05-18 20:15:00|9154.9|9142.9|9151.2|9139.2|9154.9|9142.9|9151.2|9139.2|0
1621369200000|2021-05-18 20:20:00|9151.7|9139.7|9150.6|9138.6|9151.9|9139.9|9150|9138|0
1621369500000|2021-05-18 20:25:00|9150.4|9138.4|9150.2|9138.2|9150.6|9138.6|9149.8|9137.8|0
1621369800000|2021-05-18 20:30:00|9150|9138|9142.2|9130.2|9151.4|9139.4|9140.4|9128.4|0
1621370100000|2021-05-18 20:35:00|9142.3|9130.3|9132.7|9120.7|9144.3|9132.3|9130|9118|0
1621370400000|2021-05-18 20:40:00|9132.3|9120.3|9137.2|9125.2|9138.1|9126.1|9131.8|9119.8|0
1621370700000|2021-05-18 20:45:00|9137.6|9125.6|9134.2|9122.2|9138.1|9126.1|9132.6|9120.6|0
1621371000000|2021-05-18 20:50:00|9134.3|9122.3|9133.8|9121.8|9137.2|9125.2|9132.2|9120.2|0
1621371300000|2021-05-18 20:55:00|9134.2|9122.2|9134.5|9122.5|9136.7|9124.7|9133.8|9121.8|0
1621371600000|2021-05-18 21:00:00|9134.7|9122.7|9135.4|9123.4|9135.6|9123.6|9134.5|9122.5|0
1621371900000|2021-05-18 21:05:00|9135.1|9123.1|9135.1|9123.1|9135.8|9123.8|9134.9|9122.9|0
1621372200000|2021-05-18 21:10:00|9134.9|9122.9|9135|9123|9135.6|9123.6|9134.9|9122.9|0
1621372500000|2021-05-18 21:15:00|9135.2|9123.2|9133.9|9121.9|9135.4|9123.4|9133.9|9121.9|0
1621372800000|2021-05-18 21:20:00|9134.5|9122.5|9134.3|9122.3|9134.9|9122.9|9133.9|9121.9|0
1621373100000|2021-05-18 21:25:00|9134.5|9122.5|9133.7|9121.7|9134.5|9122.5|9132.9|9120.9|0
1621373400000|2021-05-18 21:30:00|9133.3|9121.3|9133.3|9121.3|9133.5|9121.5|9132.2|9120.2|0
1621373700000|2021-05-18 21:35:00|9133.1|9121.1|9137.6|9125.6|9137.6|9125.6|9133.1|9121.1|0
1621374000000|2021-05-18 21:40:00|9137.8|9125.8|9139.9|9127.9|9140.3|9128.3|9137.8|9125.8|0
1621374300000|2021-05-18 21:45:00|9140.1|9128.1|9141.1|9129.1|9141.1|9129.1|9139.7|9127.7|0
1621374600000|2021-05-18 21:50:00|9141.3|9129.3|9141.1|9129.1|9141.6|9129.6|9141.1|9129.1|0
1621374900000|2021-05-18 21:55:00|9141.6|9129.6|9140.7|9128.7|9141.6|9129.6|9140.5|9128.5|0
1621375200000|2021-05-18 22:00:00|9140.6|9128.6|9146.9|9134.9|9146.9|9134.9|9139.8|9127.8|0
1621375500000|2021-05-18 22:05:00|9147.1|9135.1|9152.7|9140.7|9152.7|9140.7|9146.9|9134.9|0
1621375800000|2021-05-18 22:10:00|9152.8|9140.8|9150.2|9138.2|9154.1|9142.1|9149.7|9137.7|0
1621376100000|2021-05-18 22:15:00|9150.1|9138.1|9149.1|9137.1|9150.2|9138.2|9148.1|9136.1|0
1621376400000|2021-05-18 22:20:00|9149.7|9137.7|9150.2|9138.2|9151.1|9139.1|9147.2|9135.2|0
1621376700000|2021-05-18 22:25:00|9150|9138|9149.7|9137.7|9150.9|9138.9|9148.6|9136.6|0
1621377000000|2021-05-18 22:30:00|9149.8|9137.8|9153.2|9141.2|9153.6|9141.6|9149.8|9137.8|0
1621377300000|2021-05-18 22:35:00|9153.1|9141.1|9153.6|9141.6|9154.8|9142.8|9152.7|9140.7|0
1621377600000|2021-05-18 22:40:00|9153.7|9141.7|9155|9143|9155.7|9143.7|9153.2|9141.2|0
1621377900000|2021-05-18 22:45:00|9155.1|9143.1|9155.8|9143.8|9156.2|9144.2|9153.6|9141.6|0
1621378200000|2021-05-18 22:50:00|9155.6|9143.6|9154.2|9142.2|9155.8|9143.8|9153.3|9141.3|0
1621378500000|2021-05-18 22:55:00|9154.4|9142.4|9151.2|9139.2|9154.7|9142.7|9150.8|9138.8|0
1621378800000|2021-05-18 23:00:00|9151.4|9139.4|9154.7|9142.7|9154.7|9142.7|9151.2|9139.2|0
1621379100000|2021-05-18 23:05:00|9154.6|9142.6|9159.5|9147.5|9160.2|9148.2|9154.2|9142.2|0
1621379400000|2021-05-18 23:10:00|9159.7|9147.7|9159.2|9147.2|9161.8|9149.8|9158.5|9146.5|0
1621379700000|2021-05-18 23:15:00|9158.8|9146.8|9158.1|9146.1|9159.2|9147.2|9158.1|9146.1|0
1621380000000|2021-05-18 23:20:00|9158.5|9146.5|9160.2|9148.2|9160.2|9148.2|9158.1|9146.1|0
1621380300000|2021-05-18 23:25:00|9160.1|9148.1|9158.8|9146.8|9160.1|9148.1|9157.2|9145.2|0
1621380600000|2021-05-18 23:30:00|9159|9147|9154.9|9142.9|9159|9147|9154.9|9142.9|0
1621380900000|2021-05-18 23:35:00|9154.7|9142.7|9149.6|9137.6|9154.7|9142.7|9148|9136|0
1621381200000|2021-05-18 23:40:00|9149.9|9137.9|9146|9134|9151.5|9139.5|9145.5|9133.5|0
1621381500000|2021-05-18 23:45:00|9146.6|9134.6|9142.3|9130.3|9147.3|9135.3|9141.6|9129.6|0
1621381800000|2021-05-18 23:50:00|9142.5|9130.5|9142.6|9130.6|9143.2|9131.2|9140.2|9128.2|0
1621382100000|2021-05-18 23:55:00|9142.4|9130.4|9134.2|9122.2|9142.4|9130.4|9134.2|9122.2|0
1621382400000|2021-05-19 00:00:00|9134.3|9122.3|9130.8|9118.8|9138.7|9126.7|9130.3|9118.3|0
1621382700000|2021-05-19 00:05:00|9130.6|9118.6|9133.3|9121.3|9133.8|9121.8|9125.8|9113.8|0
1621383000000|2021-05-19 00:10:00|9133.4|9121.4|9140.4|9128.4|9141.4|9129.4|9133.3|9121.3|0
1621383300000|2021-05-19 00:15:00|9140|9128|9132.7|9120.7|9140|9128|9126.1|9114.1|0
1621383600000|2021-05-19 00:20:00|9132.6|9120.6|9141.7|9129.7|9146.1|9134.1|9132.6|9120.6|0
1621383900000|2021-05-19 00:25:00|9142.5|9130.5|9150.5|9138.5|9150.6|9138.6|9142.5|9130.5|0
1621384200000|2021-05-19 00:30:00|9150.6|9138.6|9146.2|9134.2|9151.7|9139.7|9144|9132|0
1621384500000|2021-05-19 00:35:00|9145.4|9133.4|9144|9132|9145.4|9133.4|9137.4|9125.4|0
1621384800000|2021-05-19 00:40:00|9144.9|9132.9|9150.6|9138.6|9150.7|9138.7|9144|9132|0
1621385100000|2021-05-19 00:45:00|9149.8|9137.8|9153.1|9141.1|9155.3|9143.3|9148.4|9136.4|0
1621385400000|2021-05-19 00:50:00|9153.2|9141.2|9153|9141|9155.3|9143.3|9153|9141|0
1621385700000|2021-05-19 00:55:00|9155.2|9143.2|9148.5|9136.5|9155.2|9143.2|9146.2|9134.2|0
1621386000000|2021-05-19 01:00:00|9148.6|9136.6|9155.4|9143.4|9157.6|9145.6|9141.8|9129.8|0
1621386300000|2021-05-19 01:05:00|9156.2|9144.2|9164.6|9152.6|9166.4|9154.4|9155.3|9143.3|0
1621386600000|2021-05-19 01:10:00|9165.3|9153.3|9160.3|9148.3|9165.3|9153.3|9159.7|9147.7|0
1621386900000|2021-05-19 01:15:00|9160.4|9148.4|9153.6|9141.6|9160.4|9148.4|9153.6|9141.6|0
1621387200000|2021-05-19 01:20:00|9153.7|9141.7|9146.8|9134.8|9153.7|9141.7|9144.4|9132.4|0
1621387500000|2021-05-19 01:25:00|9146|9134|9147|9135|9149.2|9137.2|9144.6|9132.6|0
1621387800000|2021-05-19 01:30:00|9146.9|9134.9|9144.7|9132.7|9149.3|9137.3|9144.7|9132.7|0
1621388100000|2021-05-19 01:35:00|9144.8|9132.8|9142.6|9130.6|9147|9135|9140.2|9128.2|0
1621388400000|2021-05-19 01:40:00|9142.5|9130.5|9140.3|9128.3|9144.8|9132.8|9138.1|9126.1|0
1621388700000|2021-05-19 01:45:00|9140.2|9128.2|9142.4|9130.4|9142.4|9130.4|9135.7|9123.7|0
1621389000000|2021-05-19 01:50:00|9142|9130|9137.9|9125.9|9142|9130|9135.7|9123.7|0
1621389300000|2021-05-19 01:55:00|9138|9126|9140.3|9128.3|9142.5|9130.5|9138|9126|0
1621389600000|2021-05-19 02:00:00|9140.2|9128.2|9131.2|9119.2|9140.2|9128.2|9131.2|9119.2|0
1621389900000|2021-05-19 02:05:00|9131.3|9119.3|9131.3|9119.3|9133.7|9121.7|9129|9117|0
1621390200000|2021-05-19 02:10:00|9130.5|9118.5|9128.9|9116.9|9131.3|9119.3|9128.9|9116.9|0
1621390500000|2021-05-19 02:15:00|9129|9117|9126.9|9114.9|9129.1|9117.1|9126.7|9114.7|0
1621390800000|2021-05-19 02:20:00|9127.7|9115.7|9133.5|9121.5|9133.5|9121.5|9127.7|9115.7|0
1621391100000|2021-05-19 02:25:00|9133.4|9121.4|9133.5|9121.5|9135.7|9123.7|9131.3|9119.3|0
1621391400000|2021-05-19 02:30:00|9133.6|9121.6|9133.5|9121.5|9135.8|9123.8|9131.2|9119.2|0
1621391700000|2021-05-19 02:35:00|9133.6|9121.6|9133.6|9121.6|9135.8|9123.8|9133.5|9121.5|0
1621392000000|2021-05-19 02:40:00|9133.5|9121.5|9133.6|9121.6|9133.6|9121.6|9131.3|9119.3|0
1621392300000|2021-05-19 02:45:00|9133.7|9121.7|9129|9117|9135.9|9123.9|9128.9|9116.9|0
1621392600000|2021-05-19 02:50:00|9129.1|9117.1|9124.2|9112.2|9129.1|9117.1|9121.8|9109.8|0
1621392900000|2021-05-19 02:55:00|9124.1|9112.1|9124.3|9112.3|9126.5|9114.5|9124.1|9112.1|0
1621393200000|2021-05-19 03:00:00|9124.1|9112.1|9124.3|9112.3|9126.5|9114.5|9121.9|9109.9|0
1621393500000|2021-05-19 03:05:00|9125.1|9113.1|9126.5|9114.5|9126.5|9114.5|9124.3|9112.3|0
1621393800000|2021-05-19 03:10:00|9127.4|9115.4|9124.2|9112.2|9128.7|9116.7|9124.2|9112.2|0
1621394100000|2021-05-19 03:15:00|9123.4|9111.4|9126.5|9114.5|9126.5|9114.5|9121.9|9109.9|0
1621394400000|2021-05-19 03:20:00|9126.1|9114.1|9126.7|9114.7|9129|9117|9124.3|9112.3|0
1621394700000|2021-05-19 03:25:00|9126.8|9114.8|9126.7|9114.7|9129|9117|9125.6|9113.6|0
1621395000000|2021-05-19 03:30:00|9126.6|9114.6|9131.2|9119.2|9131.2|9119.2|9126.6|9114.6|0
1621395300000|2021-05-19 03:35:00|9131.1|9119.1|9131.2|9119.2|9131.2|9119.2|9128.9|9116.9|0
1621395600000|2021-05-19 03:40:00|9131.1|9119.1|9126.7|9114.7|9131.2|9119.2|9126.7|9114.7|0
1621395900000|2021-05-19 03:45:00|9126.8|9114.8|9129|9117|9131.2|9119.2|9126.8|9114.8|0
1621396200000|2021-05-19 03:50:00|9128.9|9116.9|9131.2|9119.2|9131.2|9119.2|9128.9|9116.9|0
1621396500000|2021-05-19 03:55:00|9131.3|9119.3|9129|9117|9132.4|9120.4|9129|9117|0
1621396800000|2021-05-19 04:00:00|9129.1|9117.1|9131.3|9119.3|9133.5|9121.5|9126.8|9114.8|0
1621397100000|2021-05-19 04:05:00|9131.4|9119.4|9131.3|9119.3|9131.4|9119.4|9129.1|9117.1|0
1621397400000|2021-05-19 04:10:00|9131.4|9119.4|9131.3|9119.3|9131.4|9119.4|9129.1|9117.1|0
1621397700000|2021-05-19 04:15:00|9131.4|9119.4|9126.8|9114.8|9131.4|9119.4|9126.8|9114.8|0
1621398000000|2021-05-19 04:20:00|9126.7|9114.7|9127.8|9115.8|9129|9117|9126.7|9114.7|0
1621398300000|2021-05-19 04:25:00|9127.9|9115.9|9128.7|9116.7|9128.7|9116.7|9127.7|9115.7|0
1621398600000|2021-05-19 04:30:00|9130|9118|9127.8|9115.8|9130.1|9118.1|9127.7|9115.7|0
1621398900000|2021-05-19 04:35:00|9127.9|9115.9|9125.5|9113.5|9130|9118|9125.4|9113.4|0
1621399200000|2021-05-19 04:40:00|9125.4|9113.4|9119|9107|9125.5|9113.5|9116.8|9104.8|0
1621399500000|2021-05-19 04:45:00|9119.1|9107.1|9116.2|9104.2|9119.1|9107.1|9116.1|9104.1|0
1621399800000|2021-05-19 04:50:00|9116.1|9104.1|9118.4|9106.4|9118.4|9106.4|9113.8|9101.8|0
1621400100000|2021-05-19 04:55:00|9118.5|9106.5|9120.8|9108.8|9120.8|9108.8|9118.5|9106.5|0
1621400400000|2021-05-19 05:00:00|9120.7|9108.7|9123|9111|9125.2|9113.2|9120.7|9108.7|0
1621400700000|2021-05-19 05:05:00|9123.1|9111.1|9123|9111|9123.1|9111.1|9122.9|9110.9|0
1621401000000|2021-05-19 05:10:00|9122.9|9110.9|9118.4|9106.4|9123|9111|9118.4|9106.4|0
1621401300000|2021-05-19 05:15:00|9118.5|9106.5|9124.1|9112.1|9124.1|9112.1|9118.4|9106.4|0
1621401600000|2021-05-19 05:20:00|9124.2|9112.2|9124.2|9112.2|9126.4|9114.4|9124.1|9112.1|0
1621401900000|2021-05-19 05:25:00|9124.1|9112.1|9119.6|9107.6|9124.2|9112.2|9119.6|9107.6|0
1621402200000|2021-05-19 05:30:00|9119.7|9107.7|9119.8|9107.8|9122|9110|9117.5|9105.5|0
1621402500000|2021-05-19 05:35:00|9117.6|9105.6|9125.6|9113.6|9125.6|9113.6|9117.6|9105.6|0
1621402800000|2021-05-19 05:40:00|9125.7|9113.7|9123.5|9111.5|9127.9|9115.9|9121.2|9109.2|0
1621403100000|2021-05-19 05:45:00|9124.3|9112.3|9121.3|9109.3|9125.7|9113.7|9121.2|9109.2|0
1621403400000|2021-05-19 05:50:00|9120.5|9108.5|9119.1|9107.1|9121.3|9109.3|9119.1|9107.1|0
1621403700000|2021-05-19 05:55:00|9119.2|9107.2|9125.8|9113.8|9125.8|9113.8|9119.1|9107.1|0
1621404000000|2021-05-19 06:00:00|9126.2|9114.2|9124.3|9119.3|9132.4|9120.4|9121.3|9114.2|49
1621404300000|2021-05-19 06:05:00|9124.8|9119.8|9120.8|9115.8|9125.3|9120.3|9114.8|9109.8|25
1621404600000|2021-05-19 06:10:00|9120.3|9115.3|9115.8|9110.8|9120.3|9115.3|9111.8|9106.8|35
1621404900000|2021-05-19 06:15:00|9115.3|9110.3|9117.8|9112.8|9120.3|9115.3|9113.3|9108.3|17
1621405200000|2021-05-19 06:20:00|9118.3|9113.3|9122.3|9117.3|9122.8|9117.8|9116.8|9111.8|8
1621405500000|2021-05-19 06:25:00|9121.3|9116.3|9116.3|9111.3|9121.3|9116.3|9116.3|9111.3|16
1621405800000|2021-05-19 06:30:00|9115.8|9110.8|9125.3|9120.3|9126.3|9121.3|9115.3|9110.3|42
1621406100000|2021-05-19 06:35:00|9123.8|9118.8|9126.3|9121.3|9127.3|9122.3|9116.8|9111.8|21
1621406400000|2021-05-19 06:40:00|9125.8|9120.8|9144.3|9139.3|9145.8|9140.8|9125.8|9120.8|20
1621406700000|2021-05-19 06:45:00|9144.8|9139.8|9145.8|9140.8|9149.3|9144.3|9141.3|9136.3|28
1621407000000|2021-05-19 06:50:00|9146.3|9141.3|9143.3|9138.3|9146.3|9141.3|9140.8|9135.8|59
1621407300000|2021-05-19 06:55:00|9142.8|9137.8|9126.3|9121.3|9143.3|9138.3|9124.8|9119.8|177
1621407600000|2021-05-19 07:00:00|9127.3|9122.3|9103.3|9098.3|9129.8|9124.8|9103.3|9098.3|772
1621407900000|2021-05-19 07:05:00|9104.3|9099.3|9118.8|9113.8|9129.8|9124.8|9092.3|9087.3|526
1621408200000|2021-05-19 07:10:00|9117.3|9112.3|9129.3|9124.3|9131.3|9126.3|9114.8|9109.8|267
1621408500000|2021-05-19 07:15:00|9128.8|9123.8|9151.3|9146.3|9152.3|9147.3|9111.3|9106.3|333
1621408800000|2021-05-19 07:20:00|9151.8|9146.8|9138.3|9133.3|9151.8|9146.8|9126.8|9121.8|255
1621409100000|2021-05-19 07:25:00|9138.8|9133.8|9137.3|9132.3|9140.3|9135.3|9125.8|9120.8|130
1621409400000|2021-05-19 07:30:00|9136.8|9131.8|9141.8|9136.8|9142.8|9137.8|9129.3|9124.3|314
1621409700000|2021-05-19 07:35:00|9142.3|9137.3|9149.3|9144.3|9153.3|9148.3|9137.3|9132.3|263
1621410000000|2021-05-19 07:40:00|9148|9143|9151.5|9146.5|9156|9151|9140|9135|3001
1621410300000|2021-05-19 07:45:00|9152|9147|9152|9147|9155|9150|9145.5|9140.5|246
1621410600000|2021-05-19 07:50:00|9152.5|9147.5|9129|9124|9154|9149|9123|9118|406
1621410900000|2021-05-19 07:55:00|9129.5|9124.5|9125.5|9120.5|9132|9127|9115.5|9110.5|732
1621411200000|2021-05-19 08:00:00|9126|9121|9133.5|9128.5|9134|9129|9117|9112|178
1621411500000|2021-05-19 08:05:00|9133|9128|9128.5|9123.5|9143|9138|9127|9122|127
1621411800000|2021-05-19 08:10:00|9129|9124|9125|9120|9135.5|9130.5|9124|9119|307
1621412100000|2021-05-19 08:15:00|9125.5|9120.5|9127|9122|9133|9128|9119.5|9114.5|1381
1621412400000|2021-05-19 08:20:00|9126.5|9121.5|9126.5|9121.5|9130|9125|9121.5|9116.5|877
1621412700000|2021-05-19 08:25:00|9127|9122|9125|9120|9129|9124|9117|9112|160
1621413000000|2021-05-19 08:30:00|9124.5|9119.5|9123|9118|9128.5|9123.5|9118|9113|580
1621413300000|2021-05-19 08:35:00|9122.5|9117.5|9131|9126|9133|9128|9115.5|9110.5|909
1621413600000|2021-05-19 08:40:00|9131.5|9126.5|9123.5|9118.5|9133|9128|9121.5|9116.5|175
1621413900000|2021-05-19 08:45:00|9123|9118|9121.5|9116.5|9124.5|9119.5|9113.5|9108.5|213
1621414200000|2021-05-19 08:50:00|9122|9117|9111.5|9106.5|9122|9117|9106|9101|492
1621414500000|2021-05-19 08:55:00|9112|9107|9117|9112|9118.5|9113.5|9112|9107|81
1621414800000|2021-05-19 09:00:00|9116.5|9111.5|9134|9129|9134|9129|9115.5|9110.5|203
1621415100000|2021-05-19 09:05:00|9133.5|9128.5|9131.5|9126.5|9139.5|9134.5|9129.5|9124.5|219
1621415400000|2021-05-19 09:10:00|9132|9127|9145.5|9140.5|9145.5|9140.5|9132|9127|112
1621415700000|2021-05-19 09:15:00|9145|9140|9157|9152|9157|9152|9143|9138|140
1621416000000|2021-05-19 09:20:00|9156.5|9151.5|9160.5|9155.5|9166|9161|9154|9149|202
1621416300000|2021-05-19 09:25:00|9161|9156|9151|9146|9167.5|9162.5|9150|9145|174
1621416600000|2021-05-19 09:30:00|9150.5|9145.5|9150|9145|9154|9149|9147|9142|144
1621416900000|2021-05-19 09:35:00|9150.5|9145.5|9160.5|9155.5|9160.5|9155.5|9147|9142|638
1621417200000|2021-05-19 09:40:00|9160|9155|9161|9156|9164|9159|9155|9150|201
1621417500000|2021-05-19 09:45:00|9160.5|9155.5|9157|9152|9162.5|9157.5|9150|9145|474
1621417800000|2021-05-19 09:50:00|9157.5|9152.5|9156.5|9151.5|9165|9160|9156.5|9151.5|363
1621418100000|2021-05-19 09:55:00|9157|9152|9151|9146|9160|9155|9150|9145|258
1621418400000|2021-05-19 10:00:00|9151.5|9146.5|9153|9148|9157.5|9152.5|9149|9144|235
1621418700000|2021-05-19 10:05:00|9153.5|9148.5|9145|9140|9155|9150|9144|9139|173
1621419000000|2021-05-19 10:10:00|9145.5|9140.5|9152.5|9147.5|9157|9152|9145.5|9140.5|540
1621419300000|2021-05-19 10:15:00|9153|9148|9157|9152|9158|9153|9148|9143|65
1621419600000|2021-05-19 10:20:00|9156.5|9151.5|9160|9155|9160|9155|9154|9149|86
1621419900000|2021-05-19 10:25:00|9159.5|9154.5|9156|9151|9160.5|9155.5|9153.5|9148.5|256
1621420200000|2021-05-19 10:30:00|9155.5|9150.5|9150.5|9145.5|9156.5|9151.5|9149|9144|63
1621420500000|2021-05-19 10:35:00|9151|9146|9149|9144|9156|9151|9148.5|9143.5|106
1621420800000|2021-05-19 10:40:00|9149.5|9144.5|9150|9145|9151|9146|9146|9141|71
1621421100000|2021-05-19 10:45:00|9150.5|9145.5|9152|9147|9156|9151|9150|9145|86
1621421400000|2021-05-19 10:50:00|9151.5|9146.5|9153.5|9148.5|9154.5|9149.5|9150.5|9145.5|183
1621421700000|2021-05-19 10:55:00|9153|9148|9152|9147|9155.5|9150.5|9150|9145|1069
1621422000000|2021-05-19 11:00:00|9152.5|9147.5|9147.5|9142.5|9153.5|9148.5|9147|9142|115
1621422300000|2021-05-19 11:05:00|9148|9143|9150|9145|9150.5|9145.5|9144|9139|91
1621422600000|2021-05-19 11:10:00|9150.5|9145.5|9150|9145|9151|9146|9146.5|9141.5|68
1621422900000|2021-05-19 11:15:00|9149.5|9144.5|9137|9132|9149.5|9144.5|9136.5|9131.5|130
1621423200000|2021-05-19 11:20:00|9137.5|9132.5|9128|9123|9140.5|9135.5|9128|9123|807
1621423500000|2021-05-19 11:25:00|9128.5|9123.5|9129.5|9124.5|9130|9125|9123|9118|166
1621423800000|2021-05-19 11:30:00|9130|9125|9113|9108|9130|9125|9112|9107|169
1621424100000|2021-05-19 11:35:00|9112.5|9107.5|9109|9104|9113.5|9108.5|9107|9102|170
1621424400000|2021-05-19 11:40:00|9109.6|9104.6|9096.6|9091.6|9109.6|9104.6|9096.1|9091.1|157
1621424700000|2021-05-19 11:45:00|9096.1|9091.1|9105.6|9100.6|9108.1|9103.1|9094.6|9089.6|415
1621425000000|2021-05-19 11:50:00|9105.1|9100.1|9089.6|9084.6|9105.6|9100.6|9087.6|9082.6|131
1621425300000|2021-05-19 11:55:00|9090.1|9085.1|9089.1|9084.1|9092.6|9087.6|9085.1|9080.1|98
1621425600000|2021-05-19 12:00:00|9088.6|9083.6|9094.6|9089.6|9095.1|9090.1|9084.6|9079.6|251
1621425900000|2021-05-19 12:05:00|9094.1|9089.1|9097.6|9092.6|9102.6|9097.6|9091.6|9086.6|112
1621426200000|2021-05-19 12:10:00|9098.1|9093.1|9096.6|9091.6|9101.1|9096.1|9093.6|9088.6|62
1621426500000|2021-05-19 12:15:00|9096.1|9091.1|9096.6|9091.6|9097.6|9092.6|9093.1|9088.1|93
1621426800000|2021-05-19 12:20:00|9097.1|9092.1|9087.6|9082.6|9098.6|9093.6|9087.6|9082.6|176
1621427100000|2021-05-19 12:25:00|9087.1|9082.1|9086.6|9081.6|9090.6|9085.6|9085.1|9080.1|198
1621427400000|2021-05-19 12:30:00|9087.1|9082.1|9074.1|9069.1|9089.6|9084.6|9073.1|9068.1|451
1621427700000|2021-05-19 12:35:00|9075.6|9070.6|9070.6|9065.6|9078.6|9073.6|9067.6|9062.6|101
1621428000000|2021-05-19 12:40:00|9071.1|9066.1|9067.6|9062.6|9073.1|9068.1|9064.6|9059.6|296
1621428300000|2021-05-19 12:45:00|9068.1|9063.1|9066.6|9061.6|9069.6|9064.6|9061.1|9056.1|159
1621428600000|2021-05-19 12:50:00|9066.1|9061.1|9048.6|9043.6|9068.1|9063.1|9048.6|9043.6|139
1621428900000|2021-05-19 12:55:00|9048.1|9043.1|9037.6|9032.6|9048.1|9043.1|9036.6|9031.6|136
1621429200000|2021-05-19 13:00:00|9037.1|9032.1|9039.1|9034.1|9042.1|9037.1|9032.6|9027.6|198
1621429500000|2021-05-19 13:05:00|9039.6|9034.6|9049.6|9044.6|9052.6|9047.6|9039.1|9034.1|218
1621429800000|2021-05-19 13:10:00|9049.1|9044.1|9040.6|9035.6|9049.1|9044.1|9037.6|9032.6|220
1621430100000|2021-05-19 13:15:00|9041.1|9036.1|9049.1|9044.1|9057.1|9052.1|9038.6|9033.6|274
1621430400000|2021-05-19 13:20:00|9049.6|9044.6|9058.6|9053.6|9060.1|9055.1|9049.6|9044.6|346
1621430700000|2021-05-19 13:25:00|9058.1|9053.1|9055.6|9050.6|9062.1|9057.1|9053.1|9048.1|148
1621431000000|2021-05-19 13:30:00|9056.6|9051.6|9065.6|9060.6|9067.1|9062.1|9041.6|9036.6|248
1621431300000|2021-05-19 13:35:00|9066.1|9061.1|9042.6|9037.6|9066.6|9061.6|9036.1|9031.1|236
1621431600000|2021-05-19 13:40:00|9043.1|9038.1|9035.6|9030.6|9043.6|9038.6|9023.1|9018.1|337
1621431900000|2021-05-19 13:45:00|9035.1|9030.1|9027.6|9022.6|9042.6|9037.6|9021.1|9016.1|190
1621432200000|2021-05-19 13:50:00|9027.1|9022.1|9039.1|9034.1|9043.1|9038.1|9026.6|9021.6|327
1621432500000|2021-05-19 13:55:00|9038.6|9033.6|9038.6|9033.6|9045.6|9040.6|9028.6|9023.6|331
1621432800000|2021-05-19 14:00:00|9037.6|9032.6|9000.1|8995.1|9039.1|9034.1|8998.1|8993.1|362
1621433100000|2021-05-19 14:05:00|8999.6|8994.6|8996.1|8991.1|9007.6|9002.6|8992.1|8987.1|623
1621433400000|2021-05-19 14:10:00|8995.1|8990.1|8994.6|8989.6|8998.6|8993.6|8988.1|8983.1|323
1621433700000|2021-05-19 14:15:00|8994.1|8989.1|9005.6|9000.6|9010.1|9005.1|8978.6|8973.6|502
1621434000000|2021-05-19 14:20:00|9005.1|9000.1|9009.1|9004.1|9017.1|9012.1|9000.1|8995.1|240
1621434300000|2021-05-19 14:25:00|9008.6|9003.6|9042.1|9037.1|9043.1|9038.1|9006.6|9001.6|343
1621434600000|2021-05-19 14:30:00|9041.6|9036.6|9044.6|9039.6|9045.6|9040.6|9033.1|9028.1|356
1621434900000|2021-05-19 14:35:00|9044.1|9039.1|9028.6|9023.6|9049.6|9044.6|9027.6|9022.6|206
1621435200000|2021-05-19 14:40:00|9028.1|9023.1|9048.6|9043.6|9052.1|9047.1|9022.1|9017.1|218
1621435500000|2021-05-19 14:45:00|9049.1|9044.1|9048.6|9043.6|9050.6|9045.6|9040.1|9035.1|176
1621435800000|2021-05-19 14:50:00|9048.1|9043.1|9060.6|9055.6|9062.1|9057.1|9045.6|9040.6|176
1621436100000|2021-05-19 14:55:00|9061.1|9056.1|9062.6|9057.6|9067.6|9062.6|9055.6|9050.6|182
1621436400000|2021-05-19 15:00:00|9061.1|9056.1|9066.1|9061.1|9066.1|9061.1|9055.6|9050.6|123
1621436700000|2021-05-19 15:05:00|9067.1|9062.1|9075.6|9070.6|9078.1|9073.1|9064.1|9059.1|120
1621437000000|2021-05-19 15:10:00|9075.1|9070.1|9077.1|9072.1|9080.1|9075.1|9072.6|9067.6|99
1621437300000|2021-05-19 15:15:00|9076.6|9071.6|9070.1|9065.1|9078.1|9073.1|9069.6|9064.6|157
1621437600000|2021-05-19 15:20:00|9070.6|9065.6|9080.1|9075.1|9081.1|9076.1|9069.6|9064.6|340
1621437900000|2021-05-19 15:25:00|9079.6|9074.6|9064.6|9059.6|9080.1|9075.1|9062.1|9057.1|433
1621438200000|2021-05-19 15:30:00|9059.8|9052.8|9061.8|9054.8|9066.8|9059.8|9054.8|9048.8|772
1621438500000|2021-05-19 15:35:00|9062.8|9055.8|9051.8|9045.8|9064.8|9058.8|9048.8|9042.8|379
1621438800000|2021-05-19 15:40:00|9050.8|9044.8|9050.8|9043.8|9052.8|9046.8|9044.8|9037.8|73
1621439100000|2021-05-19 15:45:00|9049.8|9044.8|9056.8|9050.8|9057.8|9050.8|9049.8|9043.8|30
1621439400000|2021-05-19 15:50:00|9057.8|9051.8|9059.8|9052.8|9064.8|9058.8|9053.8|9046.8|36
1621439700000|2021-05-19 15:55:00|9058.8|9051.8|9066.8|9059.8|9067.8|9061.8|9058.8|9051.8|53
1621440000000|2021-05-19 16:00:00|9064.8|9057.8|9066.8|9059.8|9066.8|9060.8|9062.8|9055.8|36
1621440300000|2021-05-19 16:05:00|9067.8|9060.8|9066.8|9059.8|9070.8|9064.8|9064.8|9057.8|15
1621440600000|2021-05-19 16:10:00|9067.8|9060.8|9070.8|9063.8|9070.8|9064.8|9066.8|9060.8|4
1621440900000|2021-05-19 16:15:00|9069.8|9062.8|9076.8|9069.8|9077.8|9069.8|9069.8|9062.8|35
1621441200000|2021-05-19 16:20:00|9077.8|9068.8|9078.8|9071.8|9079.8|9072.8|9069.8|9063.8|20
1621441500000|2021-05-19 16:25:00|9077.8|9070.8|9075.8|9068.8|9077.8|9071.8|9073.8|9067.8|12
1621441800000|2021-05-19 16:30:00|9076.8|9069.8|9075.8|9068.8|9077.8|9071.8|9073.8|9066.8|10
1621442100000|2021-05-19 16:35:00|9076.8|9069.8|9078.8|9071.8|9079.8|9071.8|9072.8|9066.8|5
1621442400000|2021-05-19 16:40:00|9077.8|9070.8|9077.8|9070.8|9081.8|9074.8|9075.8|9069.8|7
1621442700000|2021-05-19 16:45:00|9078.8|9069.8|9075.8|9068.8|9078.8|9071.8|9074.8|9067.8|4
1621443000000|2021-05-19 16:50:00|9076.8|9069.8|9077.8|9070.8|9078.8|9071.8|9072.8|9066.8|11
1621443300000|2021-05-19 16:55:00|9076.8|9071.8|9078.8|9070.8|9079.8|9072.8|9076.8|9068.8|6
1621443600000|2021-05-19 17:00:00|9077.8|9071.8|9084.8|9077.8|9086.8|9079.8|9077.8|9070.8|23
1621443900000|2021-05-19 17:05:00|9085.8|9076.8|9092.8|9084.8|9095.8|9087.8|9083.8|9075.8|10
1621444200000|2021-05-19 17:10:00|9091.8|9086.8|9094.8|9087.8|9096.8|9089.8|9091.8|9085.8|12
1621444500000|2021-05-19 17:15:00|9097.8|9088.8|9098.8|9090.8|9098.8|9091.8|9093.8|9085.8|7
1621444800000|2021-05-19 17:20:00|9097.8|9091.8|9090.8|9084.8|9097.8|9091.8|9090.8|9084.8|6
1621445100000|2021-05-19 17:25:00|9089.8|9083.8|9089.8|9082.8|9092.8|9085.8|9085.8|9078.8|11
1621445400000|2021-05-19 17:30:00|9088.8|9081.8|9085.8|9078.8|9090.8|9083.8|9084.8|9078.8|5
1621445700000|2021-05-19 17:35:00|9084.8|9077.8|9085.8|9078.8|9086.8|9080.8|9079.8|9072.8|20
1621446000000|2021-05-19 17:40:00|9084.8|9076.8|9084.8|9077.8|9085.8|9078.8|9081.8|9074.8|12
1621446300000|2021-05-19 17:45:00|9085.8|9078.8|9088.8|9080.8|9089.8|9081.8|9082.8|9075.8|23
1621446600000|2021-05-19 17:50:00|9087.8|9081.8|9091.8|9083.8|9091.8|9083.8|9087.8|9080.8|10
1621446900000|2021-05-19 17:55:00|9090.8|9082.8|9088.5|9076.5|9090.8|9082.8|9087.8|9076.5|14
1621447200000|2021-05-19 18:00:00|9088.6|9076.6|9080.1|9068.1|9102.1|9090.1|9073.9|9061.9|0
1621447500000|2021-05-19 18:05:00|9080.3|9068.3|9080.1|9068.1|9082.5|9070.5|9066|9054|0
1621447800000|2021-05-19 18:10:00|9080|9068|9073.5|9061.5|9082.5|9070.5|9070.4|9058.4|0
1621448100000|2021-05-19 18:15:00|9073.4|9061.4|9071.4|9059.4|9073.6|9061.6|9063.7|9051.7|0
1621448400000|2021-05-19 18:20:00|9071.5|9059.5|9102.7|9090.7|9107.5|9095.5|9071.5|9059.5|0
1621448700000|2021-05-19 18:25:00|9102.6|9090.6|9102.4|9090.4|9102.8|9090.8|9095.4|9083.4|0
1621449000000|2021-05-19 18:30:00|9102.3|9090.3|9093.4|9081.4|9108.6|9096.6|9093.1|9081.1|0
1621449300000|2021-05-19 18:35:00|9093.5|9081.5|9081|9069|9096|9084|9078.8|9066.8|0
1621449600000|2021-05-19 18:40:00|9080.9|9068.9|9074.5|9062.5|9081.4|9069.4|9072.2|9060.2|0
1621449900000|2021-05-19 18:45:00|9074.4|9062.4|9073.9|9061.9|9076.7|9064.7|9067|9055|0
1621450200000|2021-05-19 18:50:00|9071.9|9059.9|9073.9|9061.9|9074.2|9062.2|9069.3|9057.3|0
1621450500000|2021-05-19 18:55:00|9074|9062|9073.7|9061.7|9084|9072|9069.2|9057.2|0
1621450800000|2021-05-19 19:00:00|9073.8|9061.8|9071.1|9059.1|9073.8|9061.8|9065.2|9053.2|0
1621451100000|2021-05-19 19:05:00|9071.3|9059.3|9081.1|9069.1|9081.3|9069.3|9068.9|9056.9|0
1621451400000|2021-05-19 19:10:00|9081|9069|9081.7|9069.7|9088.6|9076.6|9078.7|9066.7|0
1621451700000|2021-05-19 19:15:00|9081.6|9069.6|9086.1|9074.1|9087.5|9075.5|9081.5|9069.5|0
1621452000000|2021-05-19 19:20:00|9086.2|9074.2|9091.7|9079.7|9096.4|9084.4|9081.3|9069.3|0
1621452300000|2021-05-19 19:25:00|9091.6|9079.6|9096.7|9084.7|9099.5|9087.5|9089.2|9077.2|0
1621452600000|2021-05-19 19:30:00|9098.7|9086.7|9091|9079|9098.7|9086.7|9085.9|9073.9|0
1621452900000|2021-05-19 19:35:00|9090.9|9078.9|9095.3|9083.3|9095.3|9083.3|9088.3|9076.3|0
1621453200000|2021-05-19 19:40:00|9095.1|9083.1|9094.6|9082.6|9099.4|9087.4|9092.4|9080.4|0
1621453500000|2021-05-19 19:45:00|9094.5|9082.5|9086.1|9074.1|9097|9085|9083.1|9071.1|0
1621453800000|2021-05-19 19:50:00|9085.9|9073.9|9097.2|9085.2|9099.6|9087.6|9085.9|9073.9|0
1621454100000|2021-05-19 19:55:00|9097.3|9085.3|9099.5|9087.5|9102.2|9090.2|9093.6|9081.6|0
1621454400000|2021-05-19 20:00:00|9099.3|9087.3|9099.1|9087.1|9106|9094|9097|9085|0
1621454700000|2021-05-19 20:05:00|9099.6|9087.6|9096.1|9084.1|9101.6|9089.6|9095.6|9083.6|0
1621455000000|2021-05-19 20:10:00|9095.9|9083.9|9093.8|9081.8|9095.9|9083.9|9090.6|9078.6|0
1621455300000|2021-05-19 20:15:00|9093.6|9081.6|9093.8|9081.8|9093.8|9081.8|9092.7|9080.7|0
1621455600000|2021-05-19 20:20:00|9094.2|9082.2|9094.3|9082.3|9094.5|9082.5|9093.8|9081.8|0
1621455900000|2021-05-19 20:25:00|9093.9|9081.9|9093.9|9081.9|9094.1|9082.1|9093.9|9081.9|0
1621456200000|2021-05-19 20:30:00|9093.7|9081.7|9091|9079|9094.4|9082.4|9090.1|9078.1|0
1621456500000|2021-05-19 20:35:00|9091.7|9079.7|9090.1|9078.1|9095.1|9083.1|9090.1|9078.1|0
1621456800000|2021-05-19 20:40:00|9090.5|9078.5|9093.1|9081.1|9093.5|9081.5|9088|9076|0
1621457100000|2021-05-19 20:45:00|9093.5|9081.5|9094|9082|9094|9082|9091.7|9079.7|0
1621457400000|2021-05-19 20:50:00|9093.9|9081.9|9094|9082|9095.1|9083.1|9091|9079|0
1621457700000|2021-05-19 20:55:00|9094.4|9082.4|9094.7|9082.7|9095.1|9083.1|9092.6|9080.6|0
1621458000000|2021-05-19 21:00:00|9094.9|9082.9|9095.3|9083.3|9095.5|9083.5|9094.7|9082.7|0
1621458300000|2021-05-19 21:05:00|9095.1|9083.1|9094.9|9082.9|9095.1|9083.1|9094.9|9082.9|0
1621458600000|2021-05-19 21:10:00|9095.3|9083.3|9095.3|9083.3|9095.3|9083.3|9094.9|9082.9|0
1621458900000|2021-05-19 21:15:00|9095.7|9083.7|9095.7|9083.7|9095.7|9083.7|9095.3|9083.3|0
1621459200000|2021-05-19 21:20:00|9095.3|9083.3|9094.7|9082.7|9095.5|9083.5|9094.7|9082.7|0
1621459500000|2021-05-19 21:25:00|9094.6|9082.6|9094.9|9082.9|9095.3|9083.3|9094.4|9082.4|0
1621459800000|2021-05-19 21:30:00|9095.1|9083.1|9095.5|9083.5|9095.5|9083.5|9095.1|9083.1|0
1621460100000|2021-05-19 21:35:00|9095.7|9083.7|9095.7|9083.7|9095.7|9083.7|9095.3|9083.3|0
1621460400000|2021-05-19 21:40:00|9095.5|9083.5|9095.9|9083.9|9096.3|9084.3|9095.5|9083.5|0
1621460700000|2021-05-19 21:45:00|9095.7|9083.7|9096.3|9084.3|9096.5|9084.5|9095.3|9083.3|0
1621461300000|2021-05-19 21:55:00|9095.5|9083.5|9096.5|9084.5|9096.7|9084.7|9095.5|9083.5|0
1621461600000|2021-05-19 22:00:00|9094|9082|9095.8|9083.8|9097.9|9085.9|9093.5|9081.5|0
1621461900000|2021-05-19 22:05:00|9095.3|9083.3|9092.4|9080.4|9095.3|9083.3|9087.3|9075.3|0
1621462200000|2021-05-19 22:10:00|9092.5|9080.5|9090.2|9078.2|9093.3|9081.3|9088.5|9076.5|0
1621462500000|2021-05-19 22:15:00|9090|9078|9089.8|9077.8|9090.2|9078.2|9088.6|9076.6|0
1621462800000|2021-05-19 22:20:00|9090.2|9078.2|9088.5|9076.5|9092.9|9080.9|9088.5|9076.5|0
1621463100000|2021-05-19 22:25:00|9088.9|9076.9|9088|9076|9089.4|9077.4|9087.3|9075.3|0
1621463400000|2021-05-19 22:30:00|9088.1|9076.1|9089.4|9077.4|9090.3|9078.3|9088.1|9076.1|0
1621463700000|2021-05-19 22:35:00|9088.9|9076.9|9089.4|9077.4|9089.4|9077.4|9087.6|9075.6|0
1621464000000|2021-05-19 22:40:00|9089.2|9077.2|9088.5|9076.5|9089.9|9077.9|9087.3|9075.3|0
1621464300000|2021-05-19 22:45:00|9088.4|9076.4|9085|9073|9088.4|9076.4|9083.9|9071.9|0
1621464600000|2021-05-19 22:50:00|9084.4|9072.4|9080|9068|9084.4|9072.4|9079.5|9067.5|0
1621464900000|2021-05-19 22:55:00|9080.4|9068.4|9079.5|9067.5|9083.2|9071.2|9079|9067|0
1621465200000|2021-05-19 23:00:00|9079|9067|9080.4|9068.4|9081.4|9069.4|9079|9067|0
1621465500000|2021-05-19 23:05:00|9080|9068|9082.1|9070.1|9083.5|9071.5|9080|9068|0
1621465800000|2021-05-19 23:10:00|9081.9|9069.9|9079.6|9067.6|9081.9|9069.9|9079.1|9067.1|0
1621466100000|2021-05-19 23:15:00|9079.1|9067.1|9083.1|9071.1|9083.1|9071.1|9079.1|9067.1|0
1621466400000|2021-05-19 23:20:00|9083.2|9071.2|9079.6|9067.6|9084|9072|9079.1|9067.1|0
1621466700000|2021-05-19 23:25:00|9079.1|9067.1|9079.6|9067.6|9080.5|9068.5|9079.1|9067.1|0
1621467000000|2021-05-19 23:30:00|9079.7|9067.7|9080.1|9068.1|9082.1|9070.1|9078|9066|0
1621467300000|2021-05-19 23:35:00|9080|9068|9078.7|9066.7|9080.1|9068.1|9078|9066|0
1621467600000|2021-05-19 23:40:00|9078.6|9066.6|9078|9066|9078.7|9066.7|9078|9066|0
1621467900000|2021-05-19 23:45:00|9078.1|9066.1|9081|9069|9081|9069|9078|9066|0
1621468200000|2021-05-19 23:50:00|9080.5|9068.5|9079.1|9067.1|9081.5|9069.5|9078|9066|0
1621468500000|2021-05-19 23:55:00|9079.2|9067.2|9080.1|9068.1|9082.1|9070.1|9079.1|9067.1|0
1621468800000|2021-05-20 00:00:00|9080.5|9068.5|9080.5|9068.5|9082.1|9070.1|9078|9066|0
1621469100000|2021-05-20 00:05:00|9080.6|9068.6|9088.1|9076.1|9090|9078|9080.6|9068.6|0
1621469400000|2021-05-20 00:10:00|9088.2|9076.2|9092.3|9080.3|9092.3|9080.3|9085.1|9073.1|0
1621469700000|2021-05-20 00:15:00|9092.4|9080.4|9106.7|9094.7|9109.3|9097.3|9091.6|9079.6|0
1621470000000|2021-05-20 00:20:00|9107.1|9095.1|9106.6|9094.6|9108.9|9096.9|9104.5|9092.5|0
1621470300000|2021-05-20 00:25:00|9107.1|9095.1|9112.9|9100.9|9112.9|9100.9|9106.6|9094.6|0
1621470600000|2021-05-20 00:30:00|9113|9101|9121.9|9109.9|9121.9|9109.9|9113|9101|0
1621470900000|2021-05-20 00:35:00|9121.1|9109.1|9117.5|9105.5|9121.9|9109.9|9117.5|9105.5|0
1621471200000|2021-05-20 00:40:00|9117.6|9105.6|9117.5|9105.5|9119.7|9107.7|9117.5|9105.5|0
1621471500000|2021-05-20 00:45:00|9117.6|9105.6|9112.6|9100.6|9119.7|9107.7|9112.6|9100.6|0
1621471800000|2021-05-20 00:50:00|9112.7|9100.7|9112.7|9100.7|9112.7|9100.7|9108.2|9096.2|0
1621472100000|2021-05-20 00:55:00|9111.9|9099.9|9110.4|9098.4|9112.7|9100.7|9108.2|9096.2|0
1621472400000|2021-05-20 01:00:00|9110.5|9098.5|9110.4|9098.4|9115|9103|9108.2|9096.2|0
1621472700000|2021-05-20 01:05:00|9110.5|9098.5|9103.3|9091.3|9114.9|9102.9|9103.2|9091.2|0
1621473000000|2021-05-20 01:10:00|9103.4|9091.4|9100.9|9088.9|9105.5|9093.5|9098.7|9086.7|0
1621473300000|2021-05-20 01:15:00|9101|9089|9092.4|9080.4|9101|9089|9092.3|9080.3|0
1621473600000|2021-05-20 01:20:00|9092.3|9080.3|9096.9|9084.9|9096.9|9084.9|9090|9078|0
1621473900000|2021-05-20 01:25:00|9096.8|9084.8|9096.8|9084.8|9099|9087|9094.5|9082.5|0
1621474200000|2021-05-20 01:30:00|9096.7|9084.7|9099.1|9087.1|9099.1|9087.1|9090|9078|0
1621474500000|2021-05-20 01:35:00|9099|9087|9108.1|9096.1|9108.1|9096.1|9099|9087|0
1621474800000|2021-05-20 01:40:00|9107.7|9095.7|9109.8|9097.8|9109.9|9097.9|9105.8|9093.8|0
1621475100000|2021-05-20 01:45:00|9109.9|9097.9|9114.6|9102.6|9114.6|9102.6|9108.7|9096.7|0
1621475400000|2021-05-20 01:50:00|9115|9103|9116.8|9104.8|9116.8|9104.8|9114.4|9102.4|0
1621475700000|2021-05-20 01:55:00|9116.4|9104.4|9114.5|9102.5|9117|9105|9114.5|9102.5|0
1621476000000|2021-05-20 02:00:00|9114.6|9102.6|9114.7|9102.7|9116.7|9104.7|9112.2|9100.2|0
1621476300000|2021-05-20 02:05:00|9114.6|9102.6|9112.3|9100.3|9117|9105|9112.3|9100.3|0
1621476600000|2021-05-20 02:10:00|9112.4|9100.4|9110|9098|9114.6|9102.6|9110|9098|0
1621476900000|2021-05-20 02:15:00|9110.1|9098.1|9112.3|9100.3|9112.4|9100.4|9110|9098|0
1621477200000|2021-05-20 02:20:00|9112.2|9100.2|9114.7|9102.7|9114.7|9102.7|9110|9098|0
1621477500000|2021-05-20 02:25:00|9113.8|9101.8|9105.6|9093.6|9113.8|9101.8|9105.5|9093.5|0
1621477800000|2021-05-20 02:30:00|9105.5|9093.5|9107.8|9095.8|9110.1|9098.1|9103.3|9091.3|0
1621478100000|2021-05-20 02:35:00|9107.9|9095.9|9110.1|9098.1|9111.3|9099.3|9107.8|9095.8|0
1621478400000|2021-05-20 02:40:00|9109.3|9097.3|9110.3|9098.3|9110.3|9098.3|9105.7|9093.7|0
1621478700000|2021-05-20 02:45:00|9110.2|9098.2|9112.5|9100.5|9112.5|9100.5|9110.2|9098.2|0
1621479000000|2021-05-20 02:50:00|9110.3|9098.3|9110.1|9098.1|9114.7|9102.7|9110.1|9098.1|0
1621479300000|2021-05-20 02:55:00|9110.2|9098.2|9107.7|9095.7|9114.7|9102.7|9107.7|9095.7|0
1621479600000|2021-05-20 03:00:00|9107.8|9095.8|9107.8|9095.8|9110|9098|9105.4|9093.4|0
1621479900000|2021-05-20 03:05:00|9107.7|9095.7|9111.1|9099.1|9112.2|9100.2|9107.7|9095.7|0
1621480200000|2021-05-20 03:10:00|9111.5|9099.5|9112.3|9100.3|9114.5|9102.5|9110|9098|0
1621480500000|2021-05-20 03:15:00|9112.7|9100.7|9114.5|9102.5|9114.6|9102.6|9112.3|9100.3|0
1621480800000|2021-05-20 03:20:00|9114.6|9102.6|9116.9|9104.9|9119.1|9107.1|9112.3|9100.3|0
1621481100000|2021-05-20 03:25:00|9119.1|9107.1|9119.1|9107.1|9119.1|9107.1|9116.8|9104.8|0
1621481400000|2021-05-20 03:30:00|9119|9107|9119.3|9107.3|9121.4|9109.4|9116.8|9104.8|0
1621481700000|2021-05-20 03:35:00|9119.2|9107.2|9117|9105|9119.3|9107.3|9116.9|9104.9|0
1621482000000|2021-05-20 03:40:00|9118.1|9106.1|9119.2|9107.2|9119.3|9107.3|9116.9|9104.9|0
1621482300000|2021-05-20 03:45:00|9118.4|9106.4|9114.7|9102.7|9119.2|9107.2|9114.7|9102.7|0
1621482600000|2021-05-20 03:50:00|9115.5|9103.5|9116.9|9104.9|9116.9|9104.9|9114.6|9102.6|0
1621482900000|2021-05-20 03:55:00|9114.7|9102.7|9115.8|9103.8|9117|9105|9114.7|9102.7|0
1621483200000|2021-05-20 04:00:00|9116.2|9104.2|9116.8|9104.8|9119.1|9107.1|9114.7|9102.7|0
1621483500000|2021-05-20 04:05:00|9116|9104|9116.9|9104.9|9116.9|9104.9|9114.6|9102.6|0
1621483800000|2021-05-20 04:10:00|9117|9105|9119.2|9107.2|9119.3|9107.3|9116.9|9104.9|0
1621484100000|2021-05-20 04:15:00|9119.3|9107.3|9119.2|9107.2|9121.4|9109.4|9119.2|9107.2|0
1621484400000|2021-05-20 04:20:00|9119.3|9107.3|9121.6|9109.6|9121.6|9109.6|9119.3|9107.3|0
1621484700000|2021-05-20 04:25:00|9122|9110|9123.8|9111.8|9123.9|9111.9|9121.6|9109.6|0
1621485000000|2021-05-20 04:30:00|9123.9|9111.9|9125|9113|9126.1|9114.1|9123.8|9111.8|0
1621485300000|2021-05-20 04:35:00|9125.4|9113.4|9126.1|9114.1|9126.1|9114.1|9123.9|9111.9|0
1621485600000|2021-05-20 04:40:00|9125.3|9113.3|9123.9|9111.9|9125.3|9113.3|9123.8|9111.8|0
1621485900000|2021-05-20 04:45:00|9123.8|9111.8|9126.1|9114.1|9126.2|9114.2|9123.8|9111.8|0
1621486200000|2021-05-20 04:50:00|9126.2|9114.2|9126.2|9114.2|9126.2|9114.2|9126.1|9114.1|0
1621486500000|2021-05-20 04:55:00|9126.1|9114.1|9126.2|9114.2|9126.2|9114.2|9126.1|9114.1|0
1621486800000|2021-05-20 05:00:00|9126.1|9114.1|9124|9112|9126.3|9114.3|9123.9|9111.9|0
1621487100000|2021-05-20 05:05:00|9123.9|9111.9|9123.9|9111.9|9123.9|9111.9|9123.9|9111.9|0
1621487400000|2021-05-20 05:10:00|9124.7|9112.7|9123.9|9111.9|9127.2|9115.2|9123.9|9111.9|0
1621487700000|2021-05-20 05:15:00|9124.8|9112.8|9123.9|9111.9|9126.1|9114.1|9123.9|9111.9|0
1621488000000|2021-05-20 05:20:00|9124|9112|9126.2|9114.2|9126.2|9114.2|9123.9|9111.9|0
1621488300000|2021-05-20 05:25:00|9127|9115|9128.2|9116.2|9128.4|9116.4|9126|9114|0
1621488600000|2021-05-20 05:30:00|9128.3|9116.3|9128.3|9116.3|9130.5|9118.5|9128.2|9116.2|0
1621488900000|2021-05-20 05:35:00|9128.7|9116.7|9126|9114|9132.6|9120.6|9126|9114|0
1621489200000|2021-05-20 05:40:00|9125.9|9113.9|9128.2|9116.2|9128.2|9116.2|9125.9|9113.9|0
1621489500000|2021-05-20 05:45:00|9127.3|9115.3|9123.7|9111.7|9127.3|9115.3|9123.6|9111.6|0
1621489800000|2021-05-20 05:50:00|9123.6|9111.6|9121.5|9109.5|9123.6|9111.6|9119.2|9107.2|0
1621490100000|2021-05-20 05:55:00|9122.3|9110.3|9128|9116|9128|9116|9122.3|9110.3|0
1621490400000|2021-05-20 06:00:00|9127|9115|9109.3|9104.3|9127|9115|9107.8|9102.8|16
1621490700000|2021-05-20 06:05:00|9111.3|9106.3|9121.8|9116.8|9122.3|9117.3|9110.3|9105.3|31
1621491000000|2021-05-20 06:10:00|9122.3|9117.3|9124.8|9119.8|9124.8|9119.8|9121.3|9116.3|41
1621491300000|2021-05-20 06:15:00|9124.3|9119.3|9125.8|9120.8|9130.3|9125.3|9120.8|9115.8|35
1621491600000|2021-05-20 06:20:00|9126.8|9121.8|9116.3|9111.3|9126.8|9121.8|9116.3|9111.3|26
1621491900000|2021-05-20 06:25:00|9116.8|9111.8|9117.8|9112.8|9119.3|9114.3|9116.3|9111.3|13
1621492200000|2021-05-20 06:30:00|9117.3|9112.3|9116.3|9111.3|9117.3|9112.3|9111.8|9106.8|6
1621492500000|2021-05-20 06:35:00|9116.8|9111.8|9119.8|9114.8|9119.8|9114.8|9113.3|9108.3|6
1621492800000|2021-05-20 06:40:00|9117.3|9112.3|9118.3|9113.3|9121.3|9116.3|9115.8|9110.8|18
1621493100000|2021-05-20 06:45:00|9117.8|9112.8|9117.8|9112.8|9119.3|9114.3|9113.8|9108.8|7
1621493400000|2021-05-20 06:50:00|9118.3|9113.3|9113.3|9108.3|9119.3|9114.3|9113.3|9108.3|4
1621493700000|2021-05-20 06:55:00|9112.8|9107.8|9107.8|9102.8|9113.8|9108.8|9107.3|9102.3|63
1621494000000|2021-05-20 07:00:00|9109.3|9104.3|9100.8|9095.8|9122.8|9117.8|9099.8|9094.8|553
1621494300000|2021-05-20 07:05:00|9101.3|9096.3|9083.8|9078.8|9114.8|9109.8|9083.8|9078.8|280
1621494600000|2021-05-20 07:10:00|9083.3|9078.3|9092.8|9087.8|9102.8|9097.8|9082.8|9077.8|155
1621494900000|2021-05-20 07:15:00|9091.8|9086.8|9101.8|9096.8|9106.8|9101.8|9090.8|9085.8|188
1621495200000|2021-05-20 07:20:00|9101.3|9096.3|9091.8|9086.8|9106.8|9101.8|9089.3|9084.3|144
1621495500000|2021-05-20 07:25:00|9091.3|9086.3|9091.8|9086.8|9097.8|9092.8|9083.8|9078.8|191
1621495800000|2021-05-20 07:30:00|9091.3|9086.3|9086.8|9081.8|9094.3|9089.3|9083.8|9078.8|137
1621496100000|2021-05-20 07:35:00|9087.3|9082.3|9090.8|9085.8|9095.8|9090.8|9086.8|9081.8|96
1621496400000|2021-05-20 07:40:00|9092.3|9087.3|9075.3|9070.3|9093.3|9088.3|9074.3|9069.3|136
1621496700000|2021-05-20 07:45:00|9074.8|9069.8|9075.3|9070.3|9081.3|9076.3|9074.3|9069.3|129
1621497000000|2021-05-20 07:50:00|9074.8|9069.8|9080.3|9075.3|9083.8|9078.8|9072.3|9067.3|80
1621497300000|2021-05-20 07:55:00|9079.8|9074.8|9070.3|9065.3|9080.3|9075.3|9067.8|9062.8|58
1621497600000|2021-05-20 08:00:00|9069.8|9064.8|9057.3|9052.3|9072.3|9067.3|9056.8|9051.8|133
1621497900000|2021-05-20 08:05:00|9057.8|9052.8|9056.3|9051.3|9062.8|9057.8|9053.3|9048.3|103
1621498200000|2021-05-20 08:10:00|9055.8|9050.8|9065.3|9060.3|9068.8|9063.8|9052.8|9047.8|69
1621498500000|2021-05-20 08:15:00|9065.8|9060.8|9066.3|9061.3|9073.3|9068.3|9062.3|9057.3|88
1621498800000|2021-05-20 08:20:00|9065.8|9060.8|9057.3|9052.3|9066.3|9061.3|9051.3|9046.3|136
1621499100000|2021-05-20 08:25:00|9057.8|9052.8|9040.3|9035.3|9058.3|9053.3|9039.3|9034.3|140
1621499400000|2021-05-20 08:30:00|9039.8|9034.8|9030.3|9025.3|9043.8|9038.8|9029.3|9024.3|208
1621499700000|2021-05-20 08:35:00|9029.3|9024.3|9026.3|9021.3|9034.8|9029.8|9021.3|9016.3|343
1621500000000|2021-05-20 08:40:00|9026.8|9021.8|9023.3|9018.3|9037.3|9032.3|9022.8|9017.8|86
1621500300000|2021-05-20 08:45:00|9023.8|9018.8|9018.8|9013.8|9028.3|9023.3|9017.8|9012.8|192
1621500600000|2021-05-20 08:50:00|9018.3|9013.3|9018.3|9013.3|9023.3|9018.3|9011.3|9006.3|93
1621500900000|2021-05-20 08:55:00|9017.8|9012.8|9024.3|9019.3|9024.8|9019.8|9013.3|9008.3|77
1621501200000|2021-05-20 09:00:00|9023.8|9018.8|9022.8|9017.8|9023.8|9018.8|9016.8|9011.8|75
1621501500000|2021-05-20 09:05:00|9023.3|9018.3|9038.3|9033.3|9038.8|9033.8|9022.3|9017.3|98
1621501800000|2021-05-20 09:10:00|9039.3|9034.3|9034.3|9029.3|9040.3|9035.3|9031.8|9026.8|215
1621502100000|2021-05-20 09:15:00|9034.8|9029.8|9022.8|9017.8|9036.3|9031.3|9020.3|9015.3|55
1621502400000|2021-05-20 09:20:00|9022.3|9017.3|9005.3|9000.3|9024.3|9019.3|9005.3|9000.3|85
1621502700000|2021-05-20 09:25:00|9004.8|8999.8|9005.3|9000.3|9008.3|9003.3|9000.3|8995.3|85
1621503000000|2021-05-20 09:30:00|9005.8|9000.8|9007.3|9002.3|9015.3|9010.3|9005.3|9000.3|76
1621503300000|2021-05-20 09:35:00|9007.8|9002.8|9010.3|9005.3|9014.3|9009.3|9006.3|9001.3|412
1621503600000|2021-05-20 09:40:00|9009.8|9004.8|9022.3|9017.3|9022.3|9017.3|9009.3|9004.3|56
1621503900000|2021-05-20 09:45:00|9021.8|9016.8|9035.3|9030.3|9035.8|9030.8|9018.8|9013.8|53
1621504200000|2021-05-20 09:50:00|9034.8|9029.8|9032.8|9027.8|9036.8|9031.8|9029.8|9024.8|1172
1621504500000|2021-05-20 09:55:00|9033.3|9028.3|9033.3|9028.3|9034.8|9029.8|9028.3|9023.3|68
1621504800000|2021-05-20 10:00:00|9032.8|9027.8|9032.3|9027.3|9037.3|9032.3|9027.3|9022.3|110
1621505100000|2021-05-20 10:05:00|9032.8|9027.8|9044.3|9039.3|9044.3|9039.3|9032.3|9027.3|46
1621505400000|2021-05-20 10:10:00|9043.8|9038.8|9038.8|9033.8|9044.8|9039.8|9037.8|9032.8|79
1621505700000|2021-05-20 10:15:00|9035.8|9030.8|9034.8|9029.8|9036.3|9031.3|9029.8|9024.8|64
1621506000000|2021-05-20 10:20:00|9033.3|9028.3|9042.3|9037.3|9042.3|9037.3|9030.8|9025.8|851
1621506300000|2021-05-20 10:25:00|9042.8|9037.8|9041.8|9036.8|9044.8|9039.8|9038.3|9033.3|65
1621506600000|2021-05-20 10:30:00|9041.3|9036.3|9037.8|9032.8|9042.3|9037.3|9033.8|9028.8|190
1621506900000|2021-05-20 10:35:00|9036.8|9031.8|9034.3|9029.3|9036.8|9031.8|9029.3|9024.3|51
1621507200000|2021-05-20 10:40:00|9033.8|9028.8|9040.3|9035.3|9044.3|9039.3|9033.8|9028.8|63
1621507500000|2021-05-20 10:45:00|9039.8|9034.8|9041.3|9036.3|9043.3|9038.3|9038.3|9033.3|33
1621507800000|2021-05-20 10:50:00|9040.8|9035.8|9047.3|9042.3|9047.8|9042.8|9037.8|9032.8|130
1621508100000|2021-05-20 10:55:00|9046.8|9041.8|9047.3|9042.3|9050.3|9045.3|9042.3|9037.3|20
1621508400000|2021-05-20 11:00:00|9046.8|9041.8|9055.3|9050.3|9056.3|9051.3|9044.8|9039.8|80
1621508700000|2021-05-20 11:05:00|9055.8|9050.8|9049.8|9044.8|9059.3|9054.3|9049.8|9044.8|120
1621509000000|2021-05-20 11:10:00|9049.3|9044.3|9044.3|9039.3|9049.8|9044.8|9041.8|9036.8|44
1621509300000|2021-05-20 11:15:00|9043.8|9038.8|9054.3|9049.3|9056.8|9051.8|9043.3|9038.3|36
1621509600000|2021-05-20 11:20:00|9054.8|9049.8|9057.3|9052.3|9060.3|9055.3|9052.3|9047.3|36
1621509900000|2021-05-20 11:25:00|9057.8|9052.8|9058.3|9053.3|9062.8|9057.8|9052.8|9047.8|104
1621510200000|2021-05-20 11:30:00|9058.8|9053.8|9058.3|9053.3|9060.8|9055.8|9054.8|9049.8|40
1621510500000|2021-05-20 11:35:00|9057.8|9052.8|9053.3|9048.3|9059.3|9054.3|9049.8|9044.8|42
1621510800000|2021-05-20 11:40:00|9051.9|9046.9|9057.9|9052.9|9059.9|9054.9|9050.9|9045.9|34
1621511100000|2021-05-20 11:45:00|9057.4|9052.4|9054.4|9049.4|9057.9|9052.9|9051.9|9046.9|28
1621511400000|2021-05-20 11:50:00|9053.9|9048.9|9059.9|9054.9|9061.4|9056.4|9053.4|9048.4|17
1621511700000|2021-05-20 11:55:00|9060.4|9055.4|9058.4|9053.4|9063.4|9058.4|9057.4|9052.4|21
1621512000000|2021-05-20 12:00:00|9058.9|9053.9|9062.4|9057.4|9062.9|9057.9|9058.4|9053.4|74
1621512300000|2021-05-20 12:05:00|9062.9|9057.9|9063.9|9058.9|9063.9|9058.9|9057.9|9052.9|30
1621512600000|2021-05-20 12:10:00|9064.4|9059.4|9060.9|9055.9|9064.9|9059.9|9056.4|9051.4|108
1621512900000|2021-05-20 12:15:00|9060.4|9055.4|9052.9|9047.9|9061.4|9056.4|9051.4|9046.4|88
1621513200000|2021-05-20 12:20:00|9053.4|9048.4|9055.9|9050.9|9056.9|9051.9|9053.4|9048.4|29
1621513500000|2021-05-20 12:25:00|9055.4|9050.4|9057.4|9052.4|9058.9|9053.9|9054.9|9049.9|23
1621513800000|2021-05-20 12:30:00|9057.9|9052.9|9061.9|9056.9|9062.4|9057.4|9055.4|9050.4|89
1621514100000|2021-05-20 12:35:00|9062.4|9057.4|9068.4|9063.4|9070.4|9065.4|9058.9|9053.9|32
1621514400000|2021-05-20 12:40:00|9068.9|9063.9|9067.4|9062.4|9071.9|9066.9|9065.4|9060.4|23
1621514700000|2021-05-20 12:45:00|9067.9|9062.9|9069.4|9064.4|9071.4|9066.4|9064.4|9059.4|258
1621515000000|2021-05-20 12:50:00|9069.9|9064.9|9069.9|9064.9|9073.4|9068.4|9068.4|9063.4|118
1621515300000|2021-05-20 12:55:00|9069.4|9064.4|9059.9|9054.9|9069.4|9064.4|9057.9|9052.9|140
1621515600000|2021-05-20 13:00:00|9060.9|9055.9|9048.4|9043.4|9062.9|9057.9|9045.4|9040.4|179
1621515900000|2021-05-20 13:05:00|9048.9|9043.9|9049.4|9044.4|9053.9|9048.9|9047.9|9042.9|28
1621516200000|2021-05-20 13:10:00|9049.9|9044.9|9059.9|9054.9|9061.4|9056.4|9047.9|9042.9|91
1621516500000|2021-05-20 13:15:00|9059.4|9054.4|9054.9|9049.9|9060.9|9055.9|9054.9|9049.9|36
1621516800000|2021-05-20 13:20:00|9054.4|9049.4|9056.9|9051.9|9058.4|9053.4|9052.9|9047.9|47
1621517100000|2021-05-20 13:25:00|9057.4|9052.4|9058.4|9053.4|9061.4|9056.4|9056.4|9051.4|60
1621517400000|2021-05-20 13:30:00|9057.9|9052.9|9046.9|9041.9|9059.9|9054.9|9046.9|9041.9|201
1621517700000|2021-05-20 13:35:00|9047.4|9042.4|9047.9|9042.9|9054.9|9049.9|9044.9|9039.9|105
1621518000000|2021-05-20 13:40:00|9048.4|9043.4|9052.9|9047.9|9055.4|9050.4|9045.9|9040.9|87
1621518300000|2021-05-20 13:45:00|9053.4|9048.4|9066.4|9061.4|9069.4|9064.4|9050.9|9045.9|136
1621518600000|2021-05-20 13:50:00|9065.9|9060.9|9063.4|9058.4|9068.9|9063.9|9054.9|9049.9|104
1621518900000|2021-05-20 13:55:00|9063.9|9058.9|9075.9|9070.9|9077.4|9072.4|9063.9|9058.9|103
1621519200000|2021-05-20 14:00:00|9076.4|9071.4|9074.9|9069.9|9078.4|9073.4|9068.4|9063.4|160
1621519500000|2021-05-20 14:05:00|9074.4|9069.4|9062.9|9057.9|9075.4|9070.4|9059.9|9054.9|147
1621519800000|2021-05-20 14:10:00|9061.4|9056.4|9061.9|9056.9|9064.4|9059.4|9054.9|9049.9|139
1621520100000|2021-05-20 14:15:00|9062.4|9057.4|9070.9|9065.9|9071.4|9066.4|9062.4|9057.4|150
1621520400000|2021-05-20 14:20:00|9071.4|9066.4|9076.4|9071.4|9077.4|9072.4|9070.4|9065.4|152
1621520700000|2021-05-20 14:25:00|9076.9|9071.9|9088.9|9083.9|9089.4|9084.4|9076.4|9071.4|439
1621521000000|2021-05-20 14:30:00|9088.4|9083.4|9087.4|9082.4|9091.9|9086.9|9085.9|9080.9|166
1621521300000|2021-05-20 14:35:00|9087.9|9082.9|9086.4|9081.4|9087.9|9082.9|9079.9|9074.9|188
1621521600000|2021-05-20 14:40:00|9085.9|9080.9|9098.4|9093.4|9099.4|9094.4|9085.9|9080.9|232
1621521900000|2021-05-20 14:45:00|9097.9|9092.9|9088.4|9083.4|9103.9|9098.9|9087.4|9082.4|223
1621522200000|2021-05-20 14:50:00|9087.4|9082.4|9088.9|9083.9|9091.9|9086.9|9087.4|9082.4|312
1621522500000|2021-05-20 14:55:00|9089.9|9084.9|9094.4|9089.4|9095.9|9090.9|9089.9|9084.9|164
1621522800000|2021-05-20 15:00:00|9095.9|9090.9|9100.4|9095.4|9104.9|9099.9|9095.4|9090.4|171
1621523100000|2021-05-20 15:05:00|9099.9|9094.9|9093.9|9088.9|9101.9|9096.9|9092.4|9087.4|127
1621523400000|2021-05-20 15:10:00|9094.4|9089.4|9089.4|9084.4|9096.9|9091.9|9088.9|9083.9|88
1621523700000|2021-05-20 15:15:00|9089.9|9084.9|9091.9|9086.9|9096.4|9091.4|9089.9|9084.9|104
1621524000000|2021-05-20 15:20:00|9092.4|9087.4|9099.4|9094.4|9101.4|9096.4|9092.4|9087.4|110
1621524300000|2021-05-20 15:25:00|9099.9|9094.9|9108.4|9103.4|9109.9|9104.9|9099.9|9094.9|147
1621524600000|2021-05-20 15:30:00|9108.9|9102.9|9122.9|9115.9|9124.9|9116.9|9107.9|9101.9|205
1621524900000|2021-05-20 15:35:00|9123.9|9114.9|9131.9|9124.9|9131.9|9125.9|9122.9|9114.9|102
1621525200000|2021-05-20 15:40:00|9130.9|9125.9|9133.9|9126.9|9134.9|9126.9|9130.9|9122.9|26
1621525500000|2021-05-20 15:45:00|9134.9|9128.9|9135.9|9127.9|9137.9|9129.9|9133.9|9126.9|104
1621525800000|2021-05-20 15:50:00|9136.9|9129.9|9126.9|9120.9|9137.9|9129.9|9126.9|9120.9|12
1621526100000|2021-05-20 15:55:00|9128.9|9121.9|9124.9|9117.9|9128.9|9122.9|9123.9|9116.9|62
1621526400000|2021-05-20 16:00:00|9125.9|9116.9|9120.9|9113.9|9125.9|9117.9|9118.9|9112.9|11223
1621526700000|2021-05-20 16:05:00|9119.9|9112.9|9122.9|9115.9|9122.9|9115.9|9118.9|9111.9|24
1621527000000|2021-05-20 16:10:00|9121.9|9116.9|9121.9|9113.9|9125.9|9118.9|9121.9|9113.9|33
1621527300000|2021-05-20 16:15:00|9122.9|9114.9|9120.9|9113.9|9123.9|9115.9|9119.9|9113.9|2
1621527600000|2021-05-20 16:20:00|9119.9|9114.9|9117.9|9110.9|9121.9|9114.9|9116.9|9109.9|7
1621527900000|2021-05-20 16:25:00|9118.9|9111.9|9113.9|9106.9|9119.9|9111.9|9113.9|9106.9|3
1621528200000|2021-05-20 16:30:00|9114.9|9107.9|9115.9|9108.9|9117.9|9109.9|9113.9|9106.9|37
1621528500000|2021-05-20 16:35:00|9114.9|9107.9|9108.9|9101.9|9114.9|9107.9|9105.9|9099.9|78
1621528800000|2021-05-20 16:40:00|9109.9|9100.9|9108.9|9099.9|9111.9|9103.9|9106.9|9098.9|214
1621529100000|2021-05-20 16:45:00|9109.9|9101.9|9111.9|9105.9|9112.9|9105.9|9108.9|9101.9|2
1621529400000|2021-05-20 16:50:00|9110.9|9103.9|9113.9|9106.9|9116.9|9107.9|9110.9|9103.9|7
1621529700000|2021-05-20 16:55:00|9112.9|9105.9|9116.9|9108.9|9116.9|9108.9|9112.9|9105.9|15
1621530000000|2021-05-20 17:00:00|9114.9|9107.9|9112.9|9103.9|9116.9|9108.9|9112.9|9103.9|10
1621530300000|2021-05-20 17:05:00|9113.9|9105.9|9118.9|9109.9|9120.9|9109.9|9113.9|9105.9|12
1621530600000|2021-05-20 17:10:00|9119.9|9110.9|9119.9|9111.9|9122.9|9111.9|9118.9|9108.9|14
1621530900000|2021-05-20 17:15:00|9118.9||9121.9||9121.9||9118.9||2
1621531200000|2021-05-20 17:20:00|9120.9||9121.9||9121.9||9117.9||6
1621531500000|2021-05-20 17:25:00|9122.9|9112.9|9122.9|9113.9|9122.9|9113.9|9119.9|9111.9|0
1621531800000|2021-05-20 17:30:00|9121.9|9112.9|9122.9|9112.9|9122.9|9114.9|9121.9|9112.9|0
1621532100000|2021-05-20 17:35:00|9121.9|9113.9|9120.9|9113.9|9122.9|9113.9|9120.9|9112.9|0
1621532400000|2021-05-20 17:40:00|9122.9|9112.9|9121.9|9114.9|9122.9|9116.9|9121.9|9112.9|3
1621532700000|2021-05-20 17:45:00|9120.9|9113.9|9121.9|9110.9|9121.9|9113.9|9117.9|9110.9|15
1621533000000|2021-05-20 17:50:00|9120.9|9109.9|9114.9|9106.9|9121.9|9111.9|9110.9|9098.9|7
1621533300000|2021-05-20 17:55:00|9113.9|9108.9|9117.9|9105.9|9118|9109.9|9108.4|9099.9|11
1621533600000|2021-05-20 18:00:00|9118|9106|9116.1|9104.1|9120.6|9108.6|9115.9|9103.9|0
1621533900000|2021-05-20 18:05:00|9116.2|9104.2|9118.5|9106.5|9120.7|9108.7|9116.1|9104.1|0
1621534200000|2021-05-20 18:10:00|9118.6|9106.6|9117.7|9105.7|9120.6|9108.6|9116.1|9104.1|0
1621534500000|2021-05-20 18:15:00|9117.8|9105.8|9118.7|9106.7|9120.1|9108.1|9114.1|9102.1|0
1621534800000|2021-05-20 18:20:00|9116.7|9104.7|9119.6|9107.6|9120.8|9108.8|9116.4|9104.4|0
1621535100000|2021-05-20 18:25:00|9120.6|9108.6|9123|9111|9123|9111|9116|9104|0
1621535400000|2021-05-20 18:30:00|9123.1|9111.1|9120.5|9108.5|9125.2|9113.2|9120.3|9108.3|1090
1621535700000|2021-05-20 18:35:00|9120.6|9108.6|9123.1|9111.1|9123.3|9111.3|9120.4|9108.4|0
1621536000000|2021-05-20 18:40:00|9123|9111|9123.4|9111.4|9125.5|9113.5|9121|9109|0
1621536300000|2021-05-20 18:45:00|9125.4|9113.4|9125.3|9113.3|9125.4|9113.4|9122.9|9110.9|0
1621536600000|2021-05-20 18:50:00|9125.2|9113.2|9129.7|9117.7|9129.8|9117.8|9123|9111|0
1621536900000|2021-05-20 18:55:00|9129.6|9117.6|9125.2|9113.2|9129.9|9117.9|9124.9|9112.9|0
1621537200000|2021-05-20 19:00:00|9125.3|9113.3|9127.3|9115.3|9129.6|9117.6|9120.4|9108.4|0
1621537500000|2021-05-20 19:05:00|9127.2|9115.2|9127.1|9115.1|9127.3|9115.3|9124.6|9112.6|0
1621537800000|2021-05-20 19:10:00|9125.2|9113.2|9128.8|9116.8|9130.1|9118.1|9125.1|9113.1|0
1621538100000|2021-05-20 19:15:00|9129.8|9117.8|9132.3|9120.3|9132.4|9120.4|9127.7|9115.7|0
1621538400000|2021-05-20 19:20:00|9132.2|9120.2|9139.2|9127.2|9139.3|9127.3|9130|9118|0
1621538700000|2021-05-20 19:25:00|9139.3|9127.3|9139.9|9127.9|9139.9|9127.9|9137.6|9125.6|0
1621539000000|2021-05-20 19:30:00|9139.8|9127.8|9130.6|9118.6|9139.9|9127.9|9130.5|9118.5|0
1621539300000|2021-05-20 19:35:00|9130.7|9118.7|9128.3|9116.3|9133.1|9121.1|9128.2|9116.2|0
1621539600000|2021-05-20 19:40:00|9128.4|9116.4|9127.9|9115.9|9130.6|9118.6|9125.5|9113.5|0
1621539900000|2021-05-20 19:45:00|9128|9116|9123.3|9111.3|9130.6|9118.6|9123.3|9111.3|0
1621540200000|2021-05-20 19:50:00|9122.7|9110.7|9126|9114|9128.2|9116.2|9118.4|9106.4|0
1621540500000|2021-05-20 19:55:00|9125.9|9113.9|9120.4|9108.4|9125.9|9113.9|9117.8|9105.8|0
1621540800000|2021-05-20 20:00:00|9120.3|9108.3|9118|9106|9123|9111|9114|9102|0
1621541100000|2021-05-20 20:05:00|9119|9107|9121.3|9109.3|9122.9|9110.9|9117.4|9105.4|0
1621541400000|2021-05-20 20:10:00|9121.1|9109.1|9118.8|9106.8|9126.3|9114.3|9117.4|9105.4|0
1621541700000|2021-05-20 20:15:00|9119|9107|9118.4|9106.4|9120.1|9108.1|9117.4|9105.4|0
1621542000000|2021-05-20 20:20:00|9118.2|9106.2|9119|9107|9119.2|9107.2|9118.2|9106.2|0
1621542300000|2021-05-20 20:25:00|9118.8|9106.8|9118.8|9106.8|9119.2|9107.2|9118.6|9106.6|0
1621542600000|2021-05-20 20:30:00|9118.7|9106.7|9118.6|9106.6|9119.7|9107.7|9116.8|9104.8|0
1621542900000|2021-05-20 20:35:00|9119.2|9107.2|9120.7|9108.7|9123.1|9111.1|9118.6|9106.6|0
1621543200000|2021-05-20 20:40:00|9121.1|9109.1|9122.2|9110.2|9123.6|9111.6|9121.1|9109.1|0
1621543500000|2021-05-20 20:45:00|9121.5|9109.5|9120.2|9108.2|9122.7|9110.7|9118.6|9106.6|0
1621543800000|2021-05-20 20:50:00|9120.1|9108.1|9120.6|9108.6|9121.1|9109.1|9117.6|9105.6|0
1621544100000|2021-05-20 20:55:00|9120.1|9108.1|9117.1|9105.1|9120.6|9108.6|9116.7|9104.7|0
1621544400000|2021-05-20 21:00:00|9116.9|9104.9|9117|9105|9117|9105|9116.2|9104.2|0
1621544700000|2021-05-20 21:05:00|9117.4|9105.4|9116.6|9104.6|9117.4|9105.4|9116.4|9104.4|0
1621545000000|2021-05-20 21:10:00|9116.8|9104.8|9116.2|9104.2|9116.8|9104.8|9115.8|9103.8|0
1621545300000|2021-05-20 21:15:00|9116.4|9104.4|9117|9105|9117.4|9105.4|9116.4|9104.4|0
1621545600000|2021-05-20 21:20:00|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|0
1621545900000|2021-05-20 21:25:00|9117|9105|9116.8|9104.8|9117|9105|9116.8|9104.8|0
1621546200000|2021-05-20 21:30:00|9116.6|9104.6|9116.4|9104.4|9116.6|9104.6|9116.4|9104.4|0
1621546500000|2021-05-20 21:35:00|9116.6|9104.6|9116.6|9104.6|9116.6|9104.6|9116.2|9104.2|0
1621546800000|2021-05-20 21:40:00|9116.4|9104.4|9116.6|9104.6|9116.6|9104.6|9116.4|9104.4|0
1621547400000|2021-05-20 21:50:00|9116.4|9104.4|9116|9104|9116.4|9104.4|9116|9104|0
1621547700000|2021-05-20 21:55:00|9115.8|9103.8|9116.4|9104.4|9116.6|9104.6|9115.8|9103.8|0
1621548000000|2021-05-20 22:00:00|9116.6|9104.6|9117.8|9105.8|9121.2|9109.2|9116.6|9104.6|0
1621548300000|2021-05-20 22:05:00|9118.2|9106.2|9116.6|9104.6|9118.9|9106.9|9115.3|9103.3|0
1621548600000|2021-05-20 22:10:00|9116.7|9104.7|9119.8|9107.8|9119.8|9107.8|9116.7|9104.7|0
1621548900000|2021-05-20 22:15:00|9119.9|9107.9|9119.4|9107.4|9120.3|9108.3|9119.4|9107.4|0
1621549200000|2021-05-20 22:20:00|9119.3|9107.3|9120.3|9108.3|9120.3|9108.3|9117.8|9105.8|0
1621549500000|2021-05-20 22:25:00|9120.5|9108.5|9122.3|9110.3|9123.2|9111.2|9120.3|9108.3|0
1621549800000|2021-05-20 22:30:00|9122.5|9110.5|9124.6|9112.6|9124.6|9112.6|9122.3|9110.3|0
1621550100000|2021-05-20 22:35:00|9125.3|9113.3|9125.7|9113.7|9126.2|9114.2|9124.1|9112.1|0
1621550400000|2021-05-20 22:40:00|9125.8|9113.8|9123.1|9111.1|9126.2|9114.2|9122.4|9110.4|0
1621550700000|2021-05-20 22:45:00|9123.3|9111.3|9122.9|9110.9|9123.8|9111.8|9122.9|9110.9|0
1621551000000|2021-05-20 22:50:00|9123.3|9111.3|9125.4|9113.4|9125.4|9113.4|9123.3|9111.3|0
1621551300000|2021-05-20 22:55:00|9125.3|9113.3|9123.8|9111.8|9125.3|9113.3|9123.6|9111.6|0
1621551600000|2021-05-20 23:00:00|9124.3|9112.3|9122.9|9110.9|9124.7|9112.7|9122.4|9110.4|0
1621551900000|2021-05-20 23:05:00|9122.7|9110.7|9123.8|9111.8|9123.8|9111.8|9122.4|9110.4|0
1621552200000|2021-05-20 23:10:00|9124|9112|9124.3|9112.3|9124.7|9112.7|9123.3|9111.3|0
1621552500000|2021-05-20 23:15:00|9124.2|9112.2|9123.3|9111.3|9124.7|9112.7|9122.9|9110.9|0
1621552800000|2021-05-20 23:20:00|9123.4|9111.4|9126.3|9114.3|9127.2|9115.2|9123.3|9111.3|0
1621553100000|2021-05-20 23:25:00|9126.1|9114.1|9126.3|9114.3|9126.7|9114.7|9124.3|9112.3|0
1621553400000|2021-05-20 23:30:00|9126.5|9114.5|9129.2|9117.2|9129.7|9117.7|9126.5|9114.5|0
1621553700000|2021-05-20 23:35:00|9129.3|9117.3|9130.2|9118.2|9131.3|9119.3|9128.8|9116.8|0
1621554000000|2021-05-20 23:40:00|9130.6|9118.6|9131.3|9119.3|9131.3|9119.3|9129.2|9117.2|0
1621554300000|2021-05-20 23:45:00|9130.8|9118.8|9133.6|9121.6|9135.6|9123.6|9129.7|9117.7|0
1621554600000|2021-05-20 23:50:00|9133.8|9121.8|9132.2|9120.2|9134.2|9122.2|9131.3|9119.3|0
1621554900000|2021-05-20 23:55:00|9132|9120|9134.5|9122.5|9134.7|9122.7|9131.7|9119.7|0
1621555200000|2021-05-21 00:00:00|9134.7|9122.7|9132.7|9120.7|9136.1|9124.1|9129.7|9117.7|0
1621555500000|2021-05-21 00:05:00|9133.6|9121.6|9139.1|9127.1|9139.1|9127.1|9132.7|9120.7|0
1621555800000|2021-05-21 00:10:00|9139.5|9127.5|9141.6|9129.6|9142.1|9130.1|9139|9127|0
1621556100000|2021-05-21 00:15:00|9141.8|9129.8|9133|9121|9143.9|9131.9|9130.8|9118.8|0
1621556400000|2021-05-21 00:20:00|9132.9|9120.9|9135.2|9123.2|9135.2|9123.2|9128.6|9116.6|0
1621556700000|2021-05-21 00:25:00|9134.4|9122.4|9137.5|9125.5|9137.5|9125.5|9133|9121|0
1621557000000|2021-05-21 00:30:00|9136.7|9124.7|9139.6|9127.6|9139.7|9127.7|9135.2|9123.2|0
1621557300000|2021-05-21 00:35:00|9139.7|9127.7|9139.7|9127.7|9144.1|9132.1|9139.6|9127.6|0
1621557600000|2021-05-21 00:40:00|9139.6|9127.6|9141.8|9129.8|9144.1|9132.1|9139.6|9127.6|0
1621557900000|2021-05-21 00:45:00|9142.7|9130.7|9146.1|9134.1|9148.4|9136.4|9142.7|9130.7|0
1621558200000|2021-05-21 00:50:00|9146.2|9134.2|9144|9132|9146.2|9134.2|9141.8|9129.8|0
1621558500000|2021-05-21 00:55:00|9144.1|9132.1|9143.9|9131.9|9146.2|9134.2|9141.8|9129.8|0
1621558800000|2021-05-21 01:00:00|9143.1|9131.1|9139.5|9127.5|9144|9132|9139.5|9127.5|0
1621559100000|2021-05-21 01:05:00|9139.6|9127.6|9143.9|9131.9|9143.9|9131.9|9139.6|9127.6|0
1621559400000|2021-05-21 01:10:00|9144.7|9132.7|9146.2|9134.2|9146.3|9134.3|9143.9|9131.9|0
1621559700000|2021-05-21 01:15:00|9146.3|9134.3|9146.2|9134.2|9146.3|9134.3|9144|9132|0
1621560000000|2021-05-21 01:20:00|9146.1|9134.1|9140.2|9128.2|9146.1|9134.1|9139.4|9127.4|0
1621560300000|2021-05-21 01:25:00|9141.6|9129.6|9137.4|9125.4|9141.6|9129.6|9137.3|9125.3|0
1621560600000|2021-05-21 01:30:00|9137.3|9125.3|9141.8|9129.8|9141.9|9129.9|9137.3|9125.3|0
1621560900000|2021-05-21 01:35:00|9139.6|9127.6|9139.6|9127.6|9139.7|9127.7|9135.2|9123.2|0
1621561200000|2021-05-21 01:40:00|9138.8|9126.8|9133|9121|9138.8|9126.8|9133|9121|0
1621561500000|2021-05-21 01:45:00|9135.2|9123.2|9137.4|9125.4|9141.9|9129.9|9133|9121|0
1621561800000|2021-05-21 01:50:00|9136.6|9124.6|9135.3|9123.3|9137.4|9125.4|9133|9121|0
1621562100000|2021-05-21 01:55:00|9135.2|9123.2|9126.3|9114.3|9135.2|9123.2|9126.3|9114.3|0
1621562400000|2021-05-21 02:00:00|9126.2|9114.2|9124|9112|9128.5|9116.5|9121.8|9109.8|0
1621562700000|2021-05-21 02:05:00|9124.1|9112.1|9124|9112|9126.2|9114.2|9121.8|9109.8|0
1621563000000|2021-05-21 02:10:00|9124.4|9112.4|9123.9|9111.9|9126.2|9114.2|9121.7|9109.7|0
1621563300000|2021-05-21 02:15:00|9123.1|9111.1|9119.4|9107.4|9123.1|9111.1|9117.3|9105.3|0
1621563600000|2021-05-21 02:20:00|9118.6|9106.6|9121.8|9109.8|9121.8|9109.8|9117.2|9105.2|0
1621563900000|2021-05-21 02:25:00|9122.6|9110.6|9123.9|9111.9|9126.1|9114.1|9122.6|9110.6|0
1621564200000|2021-05-21 02:30:00|9123.8|9111.8|9121.7|9109.7|9126.1|9114.1|9119.5|9107.5|0
1621564500000|2021-05-21 02:35:00|9122.1|9110.1|9123.9|9111.9|9124|9112|9121.7|9109.7|0
1621564800000|2021-05-21 02:40:00|9123.1|9111.1|9123.9|9111.9|9124|9112|9120.6|9108.6|0
1621565100000|2021-05-21 02:45:00|9124|9112|9124|9112|9126.2|9114.2|9124|9112|0
1621565400000|2021-05-21 02:50:00|9124.1|9112.1|9126.3|9114.3|9126.3|9114.3|9124.1|9112.1|0
1621565700000|2021-05-21 02:55:00|9126.2|9114.2|9126.3|9114.3|9128.5|9116.5|9126.2|9114.2|0
1621566000000|2021-05-21 03:00:00|9128.5|9116.5|9128.5|9116.5|9130.8|9118.8|9126.3|9114.3|0
1621566300000|2021-05-21 03:05:00|9128.6|9116.6|9126.3|9114.3|9130.7|9118.7|9126.3|9114.3|0
1621566600000|2021-05-21 03:10:00|9126.2|9114.2|9121.8|9109.8|9126.3|9114.3|9121.8|9109.8|0
1621566900000|2021-05-21 03:15:00|9121.7|9109.7|9128.5|9116.5|9128.5|9116.5|9119.6|9107.6|0
1621567200000|2021-05-21 03:20:00|9126.3|9114.3|9125.2|9113.2|9128.5|9116.5|9124|9112|0
1621567500000|2021-05-21 03:25:00|9125.1|9113.1|9126.3|9114.3|9126.3|9114.3|9124|9112|0
1621567800000|2021-05-21 03:30:00|9126.2|9114.2|9126.2|9114.2|9130.7|9118.7|9124.1|9112.1|0
1621568100000|2021-05-21 03:35:00|9126.1|9114.1|9128.4|9116.4|9128.4|9116.4|9125|9113|0
1621568400000|2021-05-21 03:40:00|9128.5|9116.5|9128.4|9116.4|9130.6|9118.6|9128.4|9116.4|0
1621568700000|2021-05-21 03:45:00|9129.2|9117.2|9130.4|9118.4|9130.6|9118.6|9128.3|9116.3|0
1621569000000|2021-05-21 03:50:00|9130|9118|9123.9|9111.9|9130.4|9118.4|9123.8|9111.8|0
1621569300000|2021-05-21 03:55:00|9124.3|9112.3|9126.1|9114.1|9126.1|9114.1|9123.8|9111.8|0
1621569600000|2021-05-21 04:00:00|9127.2|9115.2|9126|9114|9128.3|9116.3|9123.8|9111.8|0
1621569900000|2021-05-21 04:05:00|9125.2|9113.2|9126.1|9114.1|9128.2|9116.2|9123.8|9111.8|0
1621570200000|2021-05-21 04:10:00|9126|9114|9128.4|9116.4|9128.4|9116.4|9126|9114|0
1621570500000|2021-05-21 04:15:00|9128.3|9116.3|9128.3|9116.3|9128.4|9116.4|9128.3|9116.3|0
1621570800000|2021-05-21 04:20:00|9128.4|9116.4|9132.9|9120.9|9135|9123|9128.4|9116.4|0
1621571100000|2021-05-21 04:25:00|9133.3|9121.3|9135.1|9123.1|9135.2|9123.2|9132.9|9120.9|0
1621571400000|2021-05-21 04:30:00|9135.2|9123.2|9133.1|9121.1|9135.3|9123.3|9133|9121|0
1621571700000|2021-05-21 04:35:00|9133|9121|9133|9121|9133.1|9121.1|9130.9|9118.9|0
1621572000000|2021-05-21 04:40:00|9133.1|9121.1|9135.1|9123.1|9135.2|9123.2|9133|9121|0
1621572300000|2021-05-21 04:45:00|9135.2|9123.2|9137.4|9125.4|9137.4|9125.4|9135.1|9123.1|0
1621572600000|2021-05-21 04:50:00|9137.3|9125.3|9136.2|9124.2|9137.3|9125.3|9135|9123|0
1621572900000|2021-05-21 04:55:00|9136.6|9124.6|9137.3|9125.3|9137.4|9125.4|9135.1|9123.1|0
1621573200000|2021-05-21 05:00:00|9137.4|9125.4|9141.7|9129.7|9141.7|9129.7|9137.3|9125.3|0
1621573500000|2021-05-21 05:05:00|9140.9|9128.9|9142.3|9130.3|9142.3|9130.3|9139.5|9127.5|0
1621573800000|2021-05-21 05:10:00|9142.2|9130.2|9140.1|9128.1|9142.3|9130.3|9138.9|9126.9|0
1621574100000|2021-05-21 05:15:00|9140.9|9128.9|9140.1|9128.1|9142.3|9130.3|9140.1|9128.1|0
1621574400000|2021-05-21 05:20:00|9140.2|9128.2|9140.1|9128.1|9142.3|9130.3|9140|9128|0
1621574700000|2021-05-21 05:25:00|9142.3|9130.3|9140|9128|9142.3|9130.3|9137.9|9125.9|0
1621575000000|2021-05-21 05:30:00|9140.1|9128.1|9140.1|9128.1|9142.3|9130.3|9140.1|9128.1|0
1621575300000|2021-05-21 05:35:00|9139.3|9127.3|9132.9|9120.9|9140.1|9128.1|9132.9|9120.9|0
1621575600000|2021-05-21 05:40:00|9133|9121|9128.4|9116.4|9135.1|9123.1|9128.4|9116.4|0
1621575900000|2021-05-21 05:45:00|9128.5|9116.5|9128.5|9116.5|9130.6|9118.6|9126.3|9114.3|0
1621576200000|2021-05-21 05:50:00|9126.3|9114.3|9126.2|9114.2|9128.5|9116.5|9124|9112|0
1621576500000|2021-05-21 05:55:00|9126.3|9114.3|9128.5|9116.5|9130.7|9118.7|9126.3|9114.3|0
1621576800000|2021-05-21 06:00:00|9128.4|9116.4|9129.4|9124.4|9133.9|9128.9|9128.4|9116.4|44
1621577100000|2021-05-21 06:05:00|9130.4|9125.4|9127.9|9122.9|9134.9|9129.9|9127.9|9122.9|25
1621577400000|2021-05-21 06:10:00|9127.4|9122.4|9126.9|9121.9|9127.9|9122.9|9122.4|9117.4|8
1621577700000|2021-05-21 06:15:00|9127.4|9122.4|9124.4|9119.4|9129.9|9124.9|9123.4|9118.4|12
1621578000000|2021-05-21 06:20:00|9124.9|9119.9|9122.4|9117.4|9124.9|9119.9|9122.4|9117.4|7
1621578300000|2021-05-21 06:25:00|9121.9|9116.9|9120.9|9115.9|9122.4|9117.4|9117.9|9112.9|11
1621578600000|2021-05-21 06:30:00|9121.9|9116.9|9123.9|9118.9|9126.4|9121.4|9121.4|9116.4|15
1621578900000|2021-05-21 06:35:00|9124.4|9119.4|9125.9|9120.9|9125.9|9120.9|9124.4|9119.4|8
1621579200000|2021-05-21 06:40:00|9125.4|9120.4|9124.9|9119.9|9127.9|9122.9|9123.9|9118.9|20
1621579500000|2021-05-21 06:45:00|9128.4|9123.4|9130.9|9125.9|9130.9|9125.9|9126.9|9121.9|61
1621579800000|2021-05-21 06:50:00|9131.4|9126.4|9130.4|9125.4|9133.4|9128.4|9130.4|9125.4|20
1621580100000|2021-05-21 06:55:00|9130.9|9125.9|9122.9|9117.9|9133.4|9128.4|9119.9|9114.9|144
1621580400000|2021-05-21 07:00:00|9121.9|9116.9|9117.4|9112.4|9141.9|9136.9|9117.4|9112.4|560
1621580700000|2021-05-21 07:05:00|9117.9|9112.9|9119.9|9114.9|9128.9|9123.9|9112.4|9107.4|317
1621581000000|2021-05-21 07:10:00|9120.4|9115.4|9136.9|9131.9|9136.9|9131.9|9117.9|9112.9|181
1621581300000|2021-05-21 07:15:00|9137.4|9132.4|9145.9|9140.9|9150.4|9145.4|9136.9|9131.9|192
1621581600000|2021-05-21 07:20:00|9146.4|9141.4|9151.9|9146.9|9154.9|9149.9|9142.9|9137.9|220
1621581900000|2021-05-21 07:25:00|9152.4|9147.4|9153.9|9148.9|9165.9|9160.9|9151.4|9146.4|182
1621582200000|2021-05-21 07:30:00|9151.9|9146.9|9135.9|9130.9|9153.4|9148.4|9135.9|9130.9|208
1621582500000|2021-05-21 07:35:00|9135.4|9130.4|9134.9|9129.9|9141.4|9136.4|9129.9|9124.9|119
1621582800000|2021-05-21 07:40:00|9135.6|9130.6|9137.1|9132.1|9139.1|9134.1|9125.6|9120.6|218
1621583100000|2021-05-21 07:45:00|9136.6|9131.6|9125.6|9120.6|9141.6|9136.6|9125.6|9120.6|152
1621583400000|2021-05-21 07:50:00|9125.1|9120.1|9135.6|9130.6|9136.6|9131.6|9125.1|9120.1|68
1621583700000|2021-05-21 07:55:00|9135.1|9130.1|9126.1|9121.1|9137.6|9132.6|9123.6|9118.6|137
1621584000000|2021-05-21 08:00:00|9125.6|9120.6|9132.6|9127.6|9137.1|9132.1|9125.6|9120.6|90
1621584300000|2021-05-21 08:05:00|9132.1|9127.1|9134.1|9129.1|9134.1|9129.1|9122.6|9117.6|66
1621584600000|2021-05-21 08:10:00|9133.6|9128.6|9134.6|9129.6|9135.1|9130.1|9128.1|9123.1|69
1621584900000|2021-05-21 08:15:00|9134.1|9129.1|9141.6|9136.6|9142.1|9137.1|9128.6|9123.6|52
1621585200000|2021-05-21 08:20:00|9141.1|9136.1|9140.6|9135.6|9141.1|9136.1|9131.6|9126.6|81
1621585500000|2021-05-21 08:25:00|9140.1|9135.1|9145.6|9140.6|9149.6|9144.6|9140.1|9135.1|117
1621585800000|2021-05-21 08:30:00|9146.1|9141.1|9146.1|9141.1|9154.6|9149.6|9143.6|9138.6|87
1621586100000|2021-05-21 08:35:00|9146.6|9141.6|9139.6|9134.6|9152.1|9147.1|9138.1|9133.1|91
1621586400000|2021-05-21 08:40:00|9139.1|9134.1|9153.6|9148.6|9153.6|9148.6|9138.6|9133.6|60
1621586700000|2021-05-21 08:45:00|9154.1|9149.1|9156.1|9151.1|9161.1|9156.1|9153.1|9148.1|77
1621587000000|2021-05-21 08:50:00|9156.6|9151.6|9151.6|9146.6|9157.1|9152.1|9151.6|9146.6|48
1621587300000|2021-05-21 08:55:00|9152.1|9147.1|9154.6|9149.6|9154.6|9149.6|9150.1|9145.1|23
1621587600000|2021-05-21 09:00:00|9155.1|9150.1|9160.1|9155.1|9161.6|9156.6|9154.6|9149.6|60
1621587900000|2021-05-21 09:05:00|9159.1|9154.1|9154.1|9149.1|9164.1|9159.1|9154.1|9149.1|56
1621588200000|2021-05-21 09:10:00|9154.6|9149.6|9155.1|9150.1|9159.6|9154.6|9154.1|9149.1|107
1621588500000|2021-05-21 09:15:00|9155.6|9150.6|9151.6|9146.6|9158.6|9153.6|9145.6|9140.6|94
1621588800000|2021-05-21 09:20:00|9151.1|9146.1|9154.6|9149.6|9157.1|9152.1|9147.1|9142.1|88
1621589100000|2021-05-21 09:25:00|9155.1|9150.1|9163.1|9158.1|9163.6|9158.6|9154.1|9149.1|82
1621589400000|2021-05-21 09:30:00|9162.6|9157.6|9153.6|9148.6|9162.6|9157.6|9153.6|9148.6|26
1621589700000|2021-05-21 09:35:00|9154.1|9149.1|9161.6|9156.6|9162.1|9157.1|9152.6|9147.6|59
1621590000000|2021-05-21 09:40:00|9162.1|9157.1|9168.6|9163.6|9172.1|9167.1|9161.6|9156.6|69
1621590300000|2021-05-21 09:45:00|9168.1|9163.1|9171.6|9166.6|9172.6|9167.6|9166.1|9161.1|69
1621590600000|2021-05-21 09:50:00|9172.1|9167.1|9175.6|9170.6|9188.1|9183.1|9170.1|9165.1|382
1621590900000|2021-05-21 09:55:00|9176.1|9171.1|9177.6|9172.6|9183.6|9178.6|9172.6|9167.6|120
1621591200000|2021-05-21 10:00:00|9178.1|9173.1|9170.6|9165.6|9179.1|9174.1|9163.6|9158.6|108
1621591500000|2021-05-21 10:05:00|9169.6|9164.6|9166.1|9161.1|9177.1|9172.1|9165.1|9160.1|73
1621591800000|2021-05-21 10:10:00|9166.6|9161.6|9171.6|9166.6|9173.1|9168.1|9165.6|9160.6|37
1621592100000|2021-05-21 10:15:00|9171.1|9166.1|9174.6|9169.6|9174.6|9169.6|9168.1|9163.1|53
1621592400000|2021-05-21 10:20:00|9175.1|9170.1|9173.6|9168.6|9182.6|9177.6|9173.1|9168.1|57
1621592700000|2021-05-21 10:25:00|9173.1|9168.1|9172.1|9167.1|9179.6|9174.6|9169.6|9164.6|50
1621593000000|2021-05-21 10:30:00|9170.6|9165.6|9175.6|9170.6|9175.6|9170.6|9168.6|9163.6|86
1621593300000|2021-05-21 10:35:00|9175.1|9170.1|9174.6|9169.6|9178.6|9173.6|9172.1|9167.1|32
1621593600000|2021-05-21 10:40:00|9174.1|9169.1|9167.6|9162.6|9175.6|9170.6|9165.6|9160.6|28
1621593900000|2021-05-21 10:45:00|9168.1|9163.1|9174.6|9169.6|9175.6|9170.6|9167.6|9162.6|36
1621594200000|2021-05-21 10:50:00|9175.1|9170.1|9173.6|9168.6|9178.6|9173.6|9171.6|9166.6|27
1621594500000|2021-05-21 10:55:00|9174.1|9169.1|9166.1|9161.1|9176.6|9171.6|9165.1|9160.1|35
1621594800000|2021-05-21 11:00:00|9165.6|9160.6|9172.6|9167.6|9174.1|9169.1|9165.6|9160.6|53
1621595100000|2021-05-21 11:05:00|9172.1|9167.1|9174.6|9169.6|9178.1|9173.1|9172.1|9167.1|67
1621595400000|2021-05-21 11:10:00|9175.6|9170.6|9166.1|9161.1|9176.6|9171.6|9164.6|9159.6|91
1621595700000|2021-05-21 11:15:00|9167.1|9162.1|9171.6|9166.6|9177.1|9172.1|9167.1|9162.1|89
1621596000000|2021-05-21 11:20:00|9171.1|9166.1|9172.1|9167.1|9173.1|9168.1|9165.6|9160.6|53
1621596300000|2021-05-21 11:25:00|9173.1|9168.1|9184.1|9179.1|9186.1|9181.1|9173.1|9168.1|141
1621596600000|2021-05-21 11:30:00|9183.1|9178.1|9184.6|9179.6|9186.1|9181.1|9179.6|9174.6|83
1621596900000|2021-05-21 11:35:00|9185.1|9180.1|9182.6|9177.6|9186.6|9181.6|9182.1|9177.1|105
1621597200000|2021-05-21 11:40:00|9182.2|9177.2|9186.2|9181.2|9187.7|9182.7|9179.2|9174.2|65
1621597500000|2021-05-21 11:45:00|9186.7|9181.7|9180.2|9175.2|9187.7|9182.7|9179.7|9174.7|41
1621597800000|2021-05-21 11:50:00|9180.7|9175.7|9183.7|9178.7|9184.2|9179.2|9178.2|9173.2|40
1621598100000|2021-05-21 11:55:00|9183.2|9178.2|9187.2|9182.2|9189.7|9184.7|9182.2|9177.2|168
1621598400000|2021-05-21 12:00:00|9186.7|9181.7|9188.7|9183.7|9189.7|9184.7|9183.7|9178.7|56
1621598700000|2021-05-21 12:05:00|9189.2|9184.2|9194.7|9189.7|9197.7|9192.7|9187.2|9182.2|114
1621599000000|2021-05-21 12:10:00|9195.2|9190.2|9199.7|9194.7|9200.7|9195.7|9195.2|9190.2|105
1621599300000|2021-05-21 12:15:00|9199.2|9194.2|9192.2|9187.2|9199.7|9194.7|9190.2|9185.2|113
1621599600000|2021-05-21 12:20:00|9192.7|9187.7|9187.7|9182.7|9197.2|9192.2|9186.2|9181.2|46
1621599900000|2021-05-21 12:25:00|9187.2|9182.2|9182.2|9177.2|9188.7|9183.7|9181.7|9176.7|37
1621600200000|2021-05-21 12:30:00|9181.7|9176.7|9174.2|9169.2|9182.7|9177.7|9172.7|9167.7|355
1621600500000|2021-05-21 12:35:00|9173.7|9168.7|9171.2|9166.2|9175.7|9170.7|9170.7|9165.7|109
1621600800000|2021-05-21 12:40:00|9170.7|9165.7|9179.2|9174.2|9179.2|9174.2|9169.7|9164.7|54
1621601100000|2021-05-21 12:45:00|9178.7|9173.7|9178.7|9173.7|9181.2|9176.2|9174.2|9169.2|36
1621601400000|2021-05-21 12:50:00|9179.2|9174.2|9176.2|9171.2|9181.7|9176.7|9173.7|9168.7|43
1621601700000|2021-05-21 12:55:00|9175.7|9170.7|9175.2|9170.2|9177.7|9172.7|9173.7|9168.7|35
1621602000000|2021-05-21 13:00:00|9174.7|9169.7|9176.2|9171.2|9181.2|9176.2|9174.2|9169.2|36
1621602300000|2021-05-21 13:05:00|9176.7|9171.7|9177.2|9172.2|9179.7|9174.7|9174.2|9169.2|46
1621602600000|2021-05-21 13:10:00|9177.7|9172.7|9179.2|9174.2|9182.7|9177.7|9177.7|9172.7|57
1621602900000|2021-05-21 13:15:00|9179.7|9174.7|9170.2|9165.2|9182.2|9177.2|9169.7|9164.7|301
1621603200000|2021-05-21 13:20:00|9170.7|9165.7|9181.2|9176.2|9181.7|9176.7|9170.7|9165.7|88
1621603500000|2021-05-21 13:25:00|9180.7|9175.7|9186.2|9181.2|9187.2|9182.2|9178.7|9173.7|83
1621603800000|2021-05-21 13:30:00|9186.7|9181.7|9188.7|9183.7|9192.7|9187.7|9183.7|9178.7|113
1621604100000|2021-05-21 13:35:00|9188.2|9183.2|9181.7|9176.7|9189.2|9184.2|9179.2|9174.2|79
1621604400000|2021-05-21 13:40:00|9182.2|9177.2|9181.2|9176.2|9188.7|9183.7|9181.2|9176.2|75
1621604700000|2021-05-21 13:45:00|9181.7|9176.7|9180.7|9175.7|9185.2|9180.2|9174.7|9169.7|77
1621605000000|2021-05-21 13:50:00|9180.2|9175.2|9186.2|9181.2|9190.2|9185.2|9176.2|9171.2|95
1621605300000|2021-05-21 13:55:00|9186.7|9181.7|9183.7|9178.7|9188.7|9183.7|9182.7|9177.7|60
1621605600000|2021-05-21 14:00:00|9183.2|9178.2|9176.2|9171.2|9185.2|9180.2|9171.2|9166.2|122
1621605900000|2021-05-21 14:05:00|9176.7|9171.7|9187.7|9182.7|9189.7|9184.7|9176.7|9171.7|143
1621606200000|2021-05-21 14:10:00|9186.7|9181.7|9188.7|9183.7|9191.7|9186.7|9185.2|9180.2|241
1621606500000|2021-05-21 14:15:00|9188.2|9183.2|9206.2|9201.2|9207.7|9202.7|9188.2|9183.2|724
1621606800000|2021-05-21 14:20:00|9206.7|9201.7|9204.2|9199.2|9208.7|9203.7|9199.7|9194.7|528
1621607100000|2021-05-21 14:25:00|9203.7|9198.7|9210.7|9205.7|9216.7|9211.7|9203.7|9198.7|479
1621607400000|2021-05-21 14:30:00|9211.2|9206.2|9218.7|9213.7|9220.2|9215.2|9210.7|9205.7|580
1621607700000|2021-05-21 14:35:00|9219.7|9214.7|9212.7|9207.7|9219.7|9214.7|9210.2|9205.2|568
1621608000000|2021-05-21 14:40:00|9213.2|9208.2|9212.2|9207.2|9217.7|9212.7|9209.7|9204.7|469
1621608300000|2021-05-21 14:45:00|9211.7|9206.7|9207.2|9202.2|9215.2|9210.2|9206.7|9201.7|188
1621608600000|2021-05-21 14:50:00|9207.7|9202.7|9205.2|9200.2|9212.7|9207.7|9204.7|9199.7|130
1621608900000|2021-05-21 14:55:00|9205.7|9200.7|9209.7|9204.7|9210.7|9205.7|9205.2|9200.2|92
1621609200000|2021-05-21 15:00:00|9209.2|9204.2|9204.7|9199.7|9210.7|9205.7|9203.7|9198.7|114
1621609500000|2021-05-21 15:05:00|9205.2|9200.2|9200.7|9195.7|9206.2|9201.2|9199.7|9194.7|112
1621609800000|2021-05-21 15:10:00|9200.2|9195.2|9195.7|9190.7|9203.7|9198.7|9195.2|9190.2|122
1621610100000|2021-05-21 15:15:00|9195.2|9190.2|9201.7|9196.7|9202.7|9197.7|9194.7|9189.7|121
1621610400000|2021-05-21 15:20:00|9202.2|9197.2|9198.7|9193.7|9202.2|9197.2|9197.7|9192.7|153
1621610700000|2021-05-21 15:25:00|9199.2|9194.2|9204.2|9199.2|9204.7|9199.7|9198.2|9193.2|283
1621611000000|2021-05-21 15:30:00|9205.2|9198.2|9210.2|9203.2|9212.2|9206.2|9201.2|9194.2|513
1621611300000|2021-05-21 15:35:00|9209.2|9202.2|9201.2|9194.2|9209.2|9203.2|9198.2|9191.2|234
1621611600000|2021-05-21 15:40:00|9202.2|9195.2|9209.2|9203.2|9211.2|9205.2|9202.2|9194.2|54
1621611900000|2021-05-21 15:45:00|9210.2|9204.2|9212.2|9205.2|9214.2|9208.2|9209.2|9202.2|31
1621612200000|2021-05-21 15:50:00|9213.2|9207.2|9213.2|9207.2|9216.2|9210.2|9212.2|9206.2|80
1621612500000|2021-05-21 15:55:00|9214.2|9206.2|9214.2|9207.2|9215.2|9208.2|9211.2|9205.2|88
1621612800000|2021-05-21 16:00:00|9213.2|9206.2|9217.2|9210.2|9217.2|9211.2|9212.2|9206.2|56
1621613100000|2021-05-21 16:05:00|9216.2|9209.2|9208.2|9201.2|9218.2|9212.2|9207.2|9201.2|34
1621613400000|2021-05-21 16:10:00|9209.2|9202.2|9208.2|9201.2|9211.2|9205.2|9206.2|9200.2|35
1621613700000|2021-05-21 16:15:00|9207.2|9200.2|9206.2|9199.2|9208.2|9202.2|9204.2|9198.2|14
1621614000000|2021-05-21 16:20:00|9205.2|9198.2|9206.2|9200.2|9209.2|9202.2|9205.2|9198.2|5
1621614300000|2021-05-21 16:25:00|9207.2|9201.2|9208.2|9201.2|9208.2|9202.2|9205.2|9199.2|5
1621614600000|2021-05-21 16:30:00|9207.2|9202.2|9210.2|9204.2|9211.2|9204.2|9207.2|9202.2|12
1621614900000|2021-05-21 16:35:00|9211.2|9205.2|9210.2|9204.2|9212.2|9205.2|9208.2|9202.2|16
1621615200000|2021-05-21 16:40:00|9211.2|9205.2|9212.2|9206.2|9213.2|9207.2|9210.2|9204.2|12
1621615500000|2021-05-21 16:45:00|9211.2|9205.2|9213.2|9207.2|9213.2|9207.2|9210.2|9204.2|20
1621615800000|2021-05-21 16:50:00|9212.2|9206.2|9208.2|9202.2|9214.2|9207.2|9208.2|9202.2|11
1621616100000|2021-05-21 16:55:00|9207.2|9201.2|9211.2|9204.2|9212.2|9205.2|9203.2|9196.2|20
1621616400000|2021-05-21 17:00:00|9210.2|9203.2|9211.2|9204.2|9213.2|9205.2|9209.2|9202.2|5
1621616700000|2021-05-21 17:05:00|9210.2|9203.2|9210.2|9202.2|9214.2|9204.2|9209.2|9202.2|4
1621617000000|2021-05-21 17:10:00|9209.2|9201.2|9206.2|9198.2|9210.2|9203.2|9204.2|9197.2|14
1621617300000|2021-05-21 17:15:00|9208.2|9199.2|9207.2|9200.2|9208.2|9201.2|9205.2|9198.2|7
1621617600000|2021-05-21 17:20:00|9209.2|9199.2|9210.2|9202.2|9212.2|9205.2|9207.2|9199.2|1
1621617900000|2021-05-21 17:25:00|9209.2|9201.2|9212.2|9205.2|9212.2|9206.2|9209.2|9201.2|5
1621618200000|2021-05-21 17:30:00|9211.2|9206.2|9216.2|9209.2|9217.2|9209.2|9211.2|9205.2|12
1621618500000|2021-05-21 17:35:00|9215.2|9208.2|9216.2|9210.2|9218.2|9210.2|9215.2|9208.2|7
1621618800000|2021-05-21 17:40:00|9215.2|9209.2|9213.2|9205.2|9216.2|9209.2|9211.2|9205.2|7
1621619100000|2021-05-21 17:45:00|9212.2|9206.2|9213.2|9206.2|9214.2|9208.2|9210.2|9204.2|11
1621619400000|2021-05-21 17:50:00|9212.2|9205.2|9214.2|9206.2|9214.2|9207.2|9211.2|9204.2|13
1621619700000|2021-05-21 17:55:00|9216.2|9205.2|9220.4|9208.4|9220.4|9211.2|9210.2|9204.2|24
1621620000000|2021-05-21 18:00:00|9220.5|9208.5|9218.9|9206.9|9220.9|9208.9|9218.2|9206.2|0
1621620300000|2021-05-21 18:05:00|9220.9|9208.9|9225.7|9213.7|9225.9|9213.9|9218.9|9206.9|0
1621620600000|2021-05-21 18:10:00|9225.6|9213.6|9229.7|9217.7|9229.9|9217.9|9223.5|9211.5|0
1621620900000|2021-05-21 18:15:00|9229.6|9217.6|9227|9215|9229.7|9217.7|9225|9213|0
1621621200000|2021-05-21 18:20:00|9226.9|9214.9|9222.9|9210.9|9226.9|9214.9|9220.7|9208.7|0
1621621500000|2021-05-21 18:25:00|9222.8|9210.8|9218.1|9206.1|9223|9211|9217.7|9205.7|0
1621621800000|2021-05-21 18:30:00|9218|9206|9222.1|9210.1|9224.4|9212.4|9218|9206|0
1621622100000|2021-05-21 18:35:00|9222|9210|9217.2|9205.2|9222.3|9210.3|9214.7|9202.7|0
1621622400000|2021-05-21 18:40:00|9217.3|9205.3|9221.3|9209.3|9221.6|9209.6|9217.2|9205.2|0
1621622700000|2021-05-21 18:45:00|9221.4|9209.4|9223.9|9211.9|9224.2|9212.2|9221.3|9209.3|0
1621623000000|2021-05-21 18:50:00|9224|9212|9228.6|9216.6|9228.7|9216.7|9224|9212|0
1621623300000|2021-05-21 18:55:00|9228.7|9216.7|9226.2|9214.2|9228.9|9216.9|9226.1|9214.1|0
1621623600000|2021-05-21 19:00:00|9226.3|9214.3|9223.6|9211.6|9226.3|9214.3|9221.1|9209.1|0
1621623900000|2021-05-21 19:05:00|9223.7|9211.7|9225.6|9213.6|9228|9216|9223.3|9211.3|0
1621624200000|2021-05-21 19:10:00|9225.5|9213.5|9230.3|9218.3|9230.8|9218.8|9225.4|9213.4|0
1621624500000|2021-05-21 19:15:00|9230.4|9218.4|9230.7|9218.7|9233.2|9221.2|9228.2|9216.2|0
1621624800000|2021-05-21 19:20:00|9230.8|9218.8|9232.3|9220.3|9232.5|9220.5|9228.6|9216.6|0
1621625100000|2021-05-21 19:25:00|9232.2|9220.2|9229.8|9217.8|9232.2|9220.2|9229.5|9217.5|0
1621625400000|2021-05-21 19:30:00|9229.7|9217.7|9226.1|9214.1|9231.5|9219.5|9226.1|9214.1|0
1621625700000|2021-05-21 19:35:00|9226.2|9214.2|9228|9216|9230.8|9218.8|9226.1|9214.1|0
1621626000000|2021-05-21 19:40:00|9227.9|9215.9|9219.1|9207.1|9228.4|9216.4|9219.1|9207.1|0
1621626300000|2021-05-21 19:45:00|9219.2|9207.2|9220|9208|9220|9208|9214.4|9202.4|0
1621626600000|2021-05-21 19:50:00|9219.9|9207.9|9217.3|9205.3|9221.3|9209.3|9215|9203|0
1621626900000|2021-05-21 19:55:00|9217.4|9205.4|9212.6|9200.6|9217.7|9205.7|9209.9|9197.9|0
1621627200000|2021-05-21 20:00:00|9212.4|9200.4|9219.5|9207.5|9221.6|9209.6|9212.4|9200.4|0
1621627500000|2021-05-21 20:05:00|9219.6|9207.6|9222.7|9210.7|9223.7|9211.7|9218.1|9206.1|0
1621627800000|2021-05-21 20:10:00|9222.8|9210.8|9223.9|9211.9|9224.1|9212.1|9221.1|9209.1|0
1621628100000|2021-05-21 20:15:00|9223.8|9211.8|9217.6|9205.6|9223.8|9211.8|9217.4|9205.4|0
1621628400000|2021-05-21 20:20:00|9218|9206|9217.4|9205.4|9218.2|9206.2|9217.2|9205.2|0
1621628700000|2021-05-21 20:25:00|9217.6|9205.6|9216|9204|9217.8|9205.8|9215.8|9203.8|0
1621629000000|2021-05-21 20:30:00|9215.9|9203.9|9219.1|9207.1|9220|9208|9215.9|9203.9|0
1621629300000|2021-05-21 20:35:00|9219.6|9207.6|9219.1|9207.1|9220|9208|9219.1|9207.1|0
1621629600000|2021-05-21 20:40:00|9219|9207|9219.1|9207.1|9219.1|9207.1|9218|9206|0
1621629900000|2021-05-21 20:45:00|9219.6|9207.6|9218.6|9206.6|9219.6|9207.6|9218.6|9206.6|0
1621630200000|2021-05-21 20:50:00|9218.7|9206.7|9219.6|9207.6|9220|9208|9218.6|9206.6|0
1621630500000|2021-05-21 20:55:00|9220|9208|9220.8|9208.8|9220.9|9208.9|9219.6|9207.6|0
1621807200000|2021-05-23 22:00:00|9202.9|9190.9|9201.6|9189.6|9204.3|9192.3|9200.5|9188.5|0
1621807500000|2021-05-23 22:05:00|9201.2|9189.2|9195.1|9183.1|9201.2|9189.2|9190.7|9178.7|0
1621807800000|2021-05-23 22:10:00|9195.2|9183.2|9198.5|9186.5|9199|9187|9195.1|9183.1|0
1621808100000|2021-05-23 22:15:00|9198.7|9186.7|9199.7|9187.7|9199.7|9187.7|9195.1|9183.1|0
1621808400000|2021-05-23 22:20:00|9199.8|9187.8|9204.3|9192.3|9204.8|9192.8|9199.3|9187.3|0
1621808700000|2021-05-23 22:25:00|9204.8|9192.8|9203.1|9191.1|9204.8|9192.8|9202.1|9190.1|0
1621809000000|2021-05-23 22:30:00|9203.5|9191.5|9197.6|9185.6|9204.2|9192.2|9197.6|9185.6|0
1621809300000|2021-05-23 22:35:00|9197.8|9185.8|9201.7|9189.7|9203.3|9191.3|9197.8|9185.8|0
1621809600000|2021-05-23 22:40:00|9201.9|9189.9|9202.6|9190.6|9205.6|9193.6|9201|9189|0
1621809900000|2021-05-23 22:45:00|9202.7|9190.7|9204.2|9192.2|9205.6|9193.6|9202.7|9190.7|0
1621810200000|2021-05-23 22:50:00|9204.7|9192.7|9201|9189|9204.7|9192.7|9200.1|9188.1|0
1621810500000|2021-05-23 22:55:00|9201.5|9189.5|9204.2|9192.2|9204.7|9192.7|9201|9189|0
1621810800000|2021-05-23 23:00:00|9204.7|9192.7|9205.6|9193.6|9205.6|9193.6|9204.2|9192.2|0
1621811100000|2021-05-23 23:05:00|9205.8|9193.8|9210.6|9198.6|9213.6|9201.6|9205.8|9193.8|0
1621811400000|2021-05-23 23:10:00|9210.5|9198.5|9211.1|9199.1|9211.5|9199.5|9209.5|9197.5|0
1621811700000|2021-05-23 23:15:00|9211.5|9199.5|9213.1|9201.1|9214.9|9202.9|9211.5|9199.5|0
1621812000000|2021-05-23 23:20:00|9213.3|9201.3|9213.1|9201.1|9214.9|9202.9|9212.6|9200.6|0
1621812300000|2021-05-23 23:25:00|9212.9|9200.9|9212.6|9200.6|9213.6|9201.6|9211.1|9199.1|0
1621812600000|2021-05-23 23:30:00|9212.7|9200.7|9210.1|9198.1|9212.9|9200.9|9209.5|9197.5|0
1621812900000|2021-05-23 23:35:00|9210.2|9198.2|9214.5|9202.5|9214.5|9202.5|9210.1|9198.1|0
1621813200000|2021-05-23 23:40:00|9214.9|9202.9|9212|9200|9216.5|9204.5|9212|9200|0
1621813500000|2021-05-23 23:45:00|9211.8|9199.8|9211.1|9199.1|9211.8|9199.8|9207.4|9195.4|0
1621813800000|2021-05-23 23:50:00|9210.9|9198.9|9205.6|9193.6|9210.9|9198.9|9205.6|9193.6|0
1621814100000|2021-05-23 23:55:00|9205.5|9193.5|9205.1|9193.1|9207.6|9195.6|9205.1|9193.1|0
1621814400000|2021-05-24 00:00:00|9205.2|9193.2|9212.5|9200.5|9216.5|9204.5|9205.1|9193.1|0
1621814700000|2021-05-24 00:05:00|9212.6|9200.6|9219.9|9207.9|9221.3|9209.3|9212.5|9200.5|0
1621815000000|2021-05-24 00:10:00|9220|9208|9222|9210|9223.4|9211.4|9219.9|9207.9|0
1621815300000|2021-05-24 00:15:00|9222.2|9210.2|9220|9208|9222.9|9210.9|9215.5|9203.5|0
1621815600000|2021-05-24 00:20:00|9220.5|9208.5|9219.9|9207.9|9222.2|9210.2|9217.7|9205.7|0
1621815900000|2021-05-24 00:25:00|9219.5|9207.5|9215.5|9203.5|9222.1|9210.1|9215.5|9203.5|0
1621816200000|2021-05-24 00:30:00|9215.9|9203.9|9208.9|9196.9|9220|9208|9208.9|9196.9|0
1621816500000|2021-05-24 00:35:00|9209.7|9197.7|9213.3|9201.3|9213.3|9201.3|9206.7|9194.7|0
1621816800000|2021-05-24 00:40:00|9212.5|9200.5|9213.3|9201.3|9213.4|9201.4|9211.1|9199.1|0
1621817100000|2021-05-24 00:45:00|9211.1|9199.1|9217.8|9205.8|9217.8|9205.8|9211.1|9199.1|0
1621817400000|2021-05-24 00:50:00|9217.9|9205.9|9222.2|9210.2|9222.2|9210.2|9217.8|9205.8|0
1621817700000|2021-05-24 00:55:00|9222.3|9210.3|9220|9208|9222.3|9210.3|9220|9208|0
1621818000000|2021-05-24 01:00:00|9222.2|9210.2|9222.4|9210.4|9224.7|9212.7|9220|9208|0
1621818300000|2021-05-24 01:05:00|9222.5|9210.5|9222.5|9210.5|9224.8|9212.8|9220.3|9208.3|0
1621818600000|2021-05-24 01:10:00|9223.6|9211.6|9222.5|9210.5|9224.7|9212.7|9220.2|9208.2|0
1621818900000|2021-05-24 01:15:00|9222.4|9210.4|9222.5|9210.5|9224.7|9212.7|9218.1|9206.1|0
1621819200000|2021-05-24 01:20:00|9221.7|9209.7|9218|9206|9221.7|9209.7|9215.7|9203.7|0
1621819500000|2021-05-24 01:25:00|9217.2|9205.2|9218.1|9206.1|9220.3|9208.3|9215.8|9203.8|0
1621819800000|2021-05-24 01:30:00|9220.3|9208.3|9223.9|9211.9|9227.1|9215.1|9218|9206|0
1621820100000|2021-05-24 01:35:00|9222.5|9210.5|9222.5|9210.5|9224.8|9212.8|9220.3|9208.3|0
1621820400000|2021-05-24 01:40:00|9222.1|9210.1|9224.8|9212.8|9224.9|9212.9|9220.3|9208.3|0
1621820700000|2021-05-24 01:45:00|9224.9|9212.9|9224.7|9212.7|9227.1|9215.1|9222.6|9210.6|0
1621821000000|2021-05-24 01:50:00|9224.8|9212.8|9224.8|9212.8|9227|9215|9222.5|9210.5|0
1621821300000|2021-05-24 01:55:00|9224.9|9212.9|9224.8|9212.8|9227|9215|9222.6|9210.6|0
1621821600000|2021-05-24 02:00:00|9224.9|9212.9|9220.4|9208.4|9227|9215|9220.4|9208.4|0
1621821900000|2021-05-24 02:05:00|9221.2|9209.2|9216|9204|9222.6|9210.6|9215.9|9203.9|0
1621822200000|2021-05-24 02:10:00|9215.9|9203.9|9209.1|9197.1|9216|9204|9207|9195|0
1621822500000|2021-05-24 02:15:00|9208|9196|9209.6|9197.6|9212.9|9200.9|9206.9|9194.9|0
1621822800000|2021-05-24 02:20:00|9209.5|9197.5|9211.8|9199.8|9211.8|9199.8|9209.5|9197.5|0
1621823100000|2021-05-24 02:25:00|9211.7|9199.7|9209.6|9197.6|9211.8|9199.8|9207.3|9195.3|0
1621823400000|2021-05-24 02:30:00|9209.5|9197.5|9211.8|9199.8|9211.9|9199.9|9207.3|9195.3|0
1621823700000|2021-05-24 02:35:00|9211.9|9199.9|9209.6|9197.6|9211.9|9199.9|9209.5|9197.5|0
1621824000000|2021-05-24 02:40:00|9210.4|9198.4|9207.2|9195.2|9211.8|9199.8|9207.1|9195.1|0
1621824300000|2021-05-24 02:45:00|9207.1|9195.1|9207.1|9195.1|9207.2|9195.2|9204.9|9192.9|0
1621824600000|2021-05-24 02:50:00|9206.7|9194.7|9207.1|9195.1|9209.4|9197.4|9206|9194|0
1621824900000|2021-05-24 02:55:00|9207.2|9195.2|9213.9|9201.9|9213.9|9201.9|9207.2|9195.2|0
1621825200000|2021-05-24 03:00:00|9214|9202|9214.1|9202.1|9216.3|9204.3|9211.7|9199.7|0
1621825500000|2021-05-24 03:05:00|9214|9202|9213.9|9201.9|9216.2|9204.2|9211.7|9199.7|0
1621825800000|2021-05-24 03:10:00|9214|9202|9218.5|9206.5|9220.6|9208.6|9213.9|9201.9|0
1621826100000|2021-05-24 03:15:00|9218.9|9206.9|9218.4|9206.4|9220.7|9208.7|9218.4|9206.4|0
1621826400000|2021-05-24 03:20:00|9218.5|9206.5|9218.4|9206.4|9220.7|9208.7|9216.2|9204.2|0
1621826700000|2021-05-24 03:25:00|9220.6|9208.6|9218.5|9206.5|9220.6|9208.6|9218.4|9206.4|0
1621827000000|2021-05-24 03:30:00|9220.6|9208.6|9225|9213|9225|9213|9220.6|9208.6|0
1621827300000|2021-05-24 03:35:00|9224.2|9212.2|9222.8|9210.8|9225|9213|9222.8|9210.8|0
1621827600000|2021-05-24 03:40:00|9223.6|9211.6|9224.8|9212.8|9224.9|9212.9|9222.6|9210.6|0
1621827900000|2021-05-24 03:45:00|9224.9|9212.9|9222.6|9210.6|9224.9|9212.9|9222.6|9210.6|0
1621828200000|2021-05-24 03:50:00|9222.7|9210.7|9222.7|9210.7|9224.9|9212.9|9222.6|9210.6|0
1621828500000|2021-05-24 03:55:00|9222.6|9210.6|9222.7|9210.7|9224.9|9212.9|9220.5|9208.5|0
1621828800000|2021-05-24 04:00:00|9222.6|9210.6|9220.5|9208.5|9222.7|9210.7|9220.5|9208.5|0
1621829100000|2021-05-24 04:05:00|9220.4|9208.4|9220.4|9208.4|9222.6|9210.6|9218.1|9206.1|0
1621829400000|2021-05-24 04:10:00|9220.5|9208.5|9220.4|9208.4|9222.6|9210.6|9220.4|9208.4|0
1621829700000|2021-05-24 04:15:00|9220.5|9208.5|9220.4|9208.4|9222.7|9210.7|9220.4|9208.4|0
1621830000000|2021-05-24 04:20:00|9219.6|9207.6|9220.4|9208.4|9220.4|9208.4|9218.2|9206.2|0
1621830300000|2021-05-24 04:25:00|9218.2|9206.2|9218.2|9206.2|9220.5|9208.5|9218.2|9206.2|0
1621830600000|2021-05-24 04:30:00|9218.1|9206.1|9215.9|9203.9|9218.3|9206.3|9213.7|9201.7|0
1621830900000|2021-05-24 04:35:00|9215.8|9203.8|9218.1|9206.1|9218.2|9206.2|9215.8|9203.8|0
1621831200000|2021-05-24 04:40:00|9215.9|9203.9|9220.1|9208.1|9220.2|9208.2|9215.9|9203.9|0
1621831500000|2021-05-24 04:45:00|9219.3|9207.3|9220.1|9208.1|9220.1|9208.1|9217.9|9205.9|0
1621831800000|2021-05-24 04:50:00|9220.2|9208.2|9220.2|9208.2|9222.4|9210.4|9220.1|9208.1|0
1621832100000|2021-05-24 04:55:00|9220.1|9208.1|9218|9206|9220.2|9208.2|9217.9|9205.9|0
1621832400000|2021-05-24 05:00:00|9217.9|9205.9|9224|9212|9224|9212|9217.9|9205.9|0
1621832700000|2021-05-24 05:05:00|9223.9|9211.9|9221.9|9209.9|9224.1|9212.1|9221.8|9209.8|0
1621833000000|2021-05-24 05:10:00|9222.7|9210.7|9221.9|9209.9|9224.1|9212.1|9221.8|9209.8|0
1621833300000|2021-05-24 05:15:00|9221.8|9209.8|9221.8|9209.8|9221.9|9209.9|9219.6|9207.6|0
1621833600000|2021-05-24 05:20:00|9221|9209|9223.8|9211.8|9223.8|9211.8|9219.5|9207.5|0
1621833900000|2021-05-24 05:25:00|9223.9|9211.9|9224.2|9212.2|9226.2|9214.2|9223.8|9211.8|0
1621834200000|2021-05-24 05:30:00|9222|9210|9224.2|9212.2|9224.2|9212.2|9222|9210|0
1621834500000|2021-05-24 05:35:00|9222|9210|9222|9210|9222.1|9210.1|9222|9210|0
1621834800000|2021-05-24 05:40:00|9221.9|9209.9|9219.7|9207.7|9222|9210|9218.6|9206.6|0
1621835100000|2021-05-24 05:45:00|9219.8|9207.8|9217.5|9205.5|9222|9210|9217.5|9205.5|0
1621835400000|2021-05-24 05:50:00|9218.3|9206.3|9217.4|9205.4|9219.6|9207.6|9217.4|9205.4|0
1621835700000|2021-05-24 05:55:00|9217.5|9205.5|9217.5|9205.5|9218.5|9206.5|9215.2|9203.2|0
1621836000000|2021-05-24 06:00:00|9217.4|9205.4|9227.2|9222.2|9230.2|9225.2|9215.2|9203.2|24
1621836300000|2021-05-24 06:05:00|9227.7|9222.7|9232.7|9227.7|9237.2|9232.2|9226.7|9221.7|24
1621836600000|2021-05-24 06:10:00|9233.2|9228.2|9234.7|9229.7|9238.7|9233.7|9233.2|9228.2|31
1621836900000|2021-05-24 06:15:00|9234.2|9229.2|9232.7|9227.7|9235.7|9230.7|9229.7|9224.7|7
1621837200000|2021-05-24 06:20:00|9233.2|9228.2|9234.2|9229.2|9234.7|9229.7|9231.7|9226.7|7
1621837500000|2021-05-24 06:25:00|9233.7|9228.7|9233.2|9228.2|9234.7|9229.7|9232.7|9227.7|2
1621837800000|2021-05-24 06:30:00|9233.7|9228.7|9231.7|9226.7|9235.2|9230.2|9229.7|9224.7|14
1621838100000|2021-05-24 06:35:00|9231.2|9226.2|9230.2|9225.2|9232.7|9227.7|9230.2|9225.2|4
1621838400000|2021-05-24 06:40:00|9230.7|9225.7|9229.7|9224.7|9231.2|9226.2|9227.7|9222.7|4
1621838700000|2021-05-24 06:45:00|9230.2|9225.2|9233.2|9228.2|9233.7|9228.7|9227.7|9222.7|16
1621839000000|2021-05-24 06:50:00|9232.7|9227.7|9231.7|9226.7|9233.7|9228.7|9230.7|9225.7|15
1621839300000|2021-05-24 06:55:00|9230.7|9225.7|9226.7|9221.7|9234.2|9229.2|9226.7|9221.7|57
1621839600000|2021-05-24 07:00:00|9228.7|9223.7|9212.7|9207.7|9249.2|9244.2|9210.2|9205.2|390
1621839900000|2021-05-24 07:05:00|9211.7|9206.7|9204.2|9199.2|9218.2|9213.2|9203.2|9198.2|163
1621840200000|2021-05-24 07:10:00|9204.7|9199.7|9214.7|9209.7|9216.2|9211.2|9199.7|9194.7|159
1621840500000|2021-05-24 07:15:00|9214.2|9209.2|9216.2|9211.2|9220.2|9215.2|9212.2|9207.2|73
1621840800000|2021-05-24 07:20:00|9215.7|9210.7|9212.2|9207.2|9216.2|9211.2|9205.2|9200.2|51
1621841100000|2021-05-24 07:25:00|9212.7|9207.7|9230.7|9225.7|9230.7|9225.7|9210.7|9205.7|100
1621841400000|2021-05-24 07:30:00|9230.2|9225.2|9236.2|9231.2|9243.2|9238.2|9223.2|9218.2|139
1621841700000|2021-05-24 07:35:00|9236.7|9231.7|9231.2|9226.2|9238.2|9233.2|9229.7|9224.7|54
1621842000000|2021-05-24 07:40:00|9230.8|9225.8|9231.8|9226.8|9233.8|9228.8|9229.3|9224.3|32
1621842300000|2021-05-24 07:45:00|9231.3|9226.3|9225.8|9220.8|9232.3|9227.3|9223.3|9218.3|60
1621842600000|2021-05-24 07:50:00|9225.3|9220.3|9220.8|9215.8|9225.3|9220.3|9217.8|9212.8|35
1621842900000|2021-05-24 07:55:00|9220.3|9215.3|9227.3|9222.3|9228.8|9223.8|9218.8|9213.8|50
1621843200000|2021-05-24 08:00:00|9226.8|9221.8|9216.8|9211.8|9227.8|9222.8|9216.8|9211.8|57
1621843500000|2021-05-24 08:05:00|9217.3|9212.3|9220.8|9215.8|9220.8|9215.8|9214.3|9209.3|55
1621843800000|2021-05-24 08:10:00|9220.3|9215.3|9220.8|9215.8|9223.3|9218.3|9214.8|9209.8|39
1621844100000|2021-05-24 08:15:00|9220.3|9215.3|9209.8|9204.8|9220.3|9215.3|9207.8|9202.8|51
1621844400000|2021-05-24 08:20:00|9210.3|9205.3|9212.3|9207.3|9213.8|9208.8|9202.8|9197.8|105
1621844700000|2021-05-24 08:25:00|9212.8|9207.8|9215.8|9210.8|9216.8|9211.8|9210.3|9205.3|35
1621845000000|2021-05-24 08:30:00|9215.3|9210.3|9215.3|9210.3|9215.8|9210.8|9210.3|9205.3|27
1621845300000|2021-05-24 08:35:00|9214.8|9209.8|9216.3|9211.3|9216.3|9211.3|9207.8|9202.8|73
1621845600000|2021-05-24 08:40:00|9215.8|9210.8|9220.3|9215.3|9221.8|9216.8|9214.3|9209.3|40
1621845900000|2021-05-24 08:45:00|9219.3|9214.3|9217.8|9212.8|9223.8|9218.8|9212.3|9207.3|50
1621846200000|2021-05-24 08:50:00|9218.3|9213.3|9213.3|9208.3|9219.3|9214.3|9212.3|9207.3|23
1621846500000|2021-05-24 08:55:00|9213.8|9208.8|9208.8|9203.8|9217.8|9212.8|9208.3|9203.3|26
1621846800000|2021-05-24 09:00:00|9209.3|9204.3|9215.3|9210.3|9216.3|9211.3|9209.3|9204.3|22
1621847100000|2021-05-24 09:05:00|9215.8|9210.8|9225.8|9220.8|9227.3|9222.3|9212.8|9207.8|109
1621847400000|2021-05-24 09:10:00|9225.3|9220.3|9224.8|9219.8|9227.3|9222.3|9222.8|9217.8|58
1621847700000|2021-05-24 09:15:00|9225.3|9220.3|9215.3|9210.3|9225.3|9220.3|9215.3|9210.3|44
1621848000000|2021-05-24 09:20:00|9215.8|9210.8|9217.8|9212.8|9222.8|9217.8|9215.8|9210.8|36
1621848300000|2021-05-24 09:25:00|9218.3|9213.3|9217.8|9212.8|9219.8|9214.8|9215.8|9210.8|28
1621848600000|2021-05-24 09:30:00|9217.3|9212.3|9209.3|9204.3|9218.8|9213.8|9208.8|9203.8|58
1621848900000|2021-05-24 09:35:00|9210.3|9205.3|9208.8|9203.8|9215.3|9210.3|9208.8|9203.8|57
1621849200000|2021-05-24 09:40:00|9209.3|9204.3|9206.8|9201.8|9210.8|9205.8|9206.8|9201.8|26
1621849500000|2021-05-24 09:45:00|9207.3|9202.3|9208.8|9203.8|9209.8|9204.8|9206.3|9201.3|18
1621849800000|2021-05-24 09:50:00|9209.3|9204.3|9211.8|9206.8|9213.3|9208.3|9207.8|9202.8|27
1621850100000|2021-05-24 09:55:00|9212.3|9207.3|9213.8|9208.8|9214.8|9209.8|9211.8|9206.8|28
1621850400000|2021-05-24 10:00:00|9213.3|9208.3|9210.8|9205.8|9213.3|9208.3|9210.3|9205.3|49
1621850700000|2021-05-24 10:05:00|9210.3|9205.3|9206.3|9201.3|9210.3|9205.3|9205.3|9200.3|54
1621851000000|2021-05-24 10:10:00|9205.8|9200.8|9204.8|9199.8|9208.8|9203.8|9204.3|9199.3|30
1621851300000|2021-05-24 10:15:00|9205.3|9200.3|9200.8|9195.8|9206.3|9201.3|9199.8|9194.8|30
1621851600000|2021-05-24 10:20:00|9200.3|9195.3|9205.3|9200.3|9206.3|9201.3|9199.3|9194.3|55
1621851900000|2021-05-24 10:25:00|9206.3|9201.3|9209.3|9204.3|9209.3|9204.3|9206.3|9201.3|31
1621852200000|2021-05-24 10:30:00|9208.8|9203.8|9206.8|9201.8|9209.8|9204.8|9204.8|9199.8|34
1621852500000|2021-05-24 10:35:00|9206.3|9201.3|9208.3|9203.3|9208.3|9203.3|9204.8|9199.8|17
1621852800000|2021-05-24 10:40:00|9208.8|9203.8|9210.3|9205.3|9211.3|9206.3|9207.8|9202.8|26
1621853100000|2021-05-24 10:45:00|9209.3|9204.3|9203.3|9198.3|9209.3|9204.3|9202.3|9197.3|23
1621853400000|2021-05-24 10:50:00|9203.8|9198.8|9198.3|9193.3|9204.3|9199.3|9197.3|9192.3|49
1621853700000|2021-05-24 10:55:00|9197.8|9192.8|9198.8|9193.8|9201.3|9196.3|9196.3|9191.3|35
1621854000000|2021-05-24 11:00:00|9199.3|9194.3|9202.3|9197.3|9203.3|9198.3|9198.3|9193.3|8
1621854300000|2021-05-24 11:05:00|9202.8|9197.8|9200.3|9195.3|9202.8|9197.8|9199.8|9194.8|30
1621854600000|2021-05-24 11:10:00|9200.8|9195.8|9201.3|9196.3|9202.3|9197.3|9199.8|9194.8|17
1621854900000|2021-05-24 11:15:00|9201.8|9196.8|9197.8|9192.8|9201.8|9196.8|9195.8|9190.8|37
1621855200000|2021-05-24 11:20:00|9197.3|9192.3|9199.3|9194.3|9201.3|9196.3|9195.8|9190.8|18
1621855500000|2021-05-24 11:25:00|9199.8|9194.8|9199.8|9194.8|9201.3|9196.3|9197.8|9192.8|13
1621855800000|2021-05-24 11:30:00|9199.3|9194.3|9196.8|9191.8|9200.3|9195.3|9193.8|9188.8|38
1621856100000|2021-05-24 11:35:00|9197.3|9192.3|9195.8|9190.8|9197.3|9192.3|9191.8|9186.8|62
1621856400000|2021-05-24 11:40:00|9196.9|9191.9|9195.9|9190.9|9197.4|9192.4|9193.4|9188.4|43
1621856700000|2021-05-24 11:45:00|9195.4|9190.4|9197.4|9192.4|9197.9|9192.9|9194.4|9189.4|54
1621857000000|2021-05-24 11:50:00|9197.9|9192.9|9192.4|9187.4|9202.4|9197.4|9191.9|9186.9|122
1621857300000|2021-05-24 11:55:00|9193.4|9188.4|9194.9|9189.9|9194.9|9189.9|9189.9|9184.9|73
1621857600000|2021-05-24 12:00:00|9194.4|9189.4|9195.4|9190.4|9195.4|9190.4|9191.4|9186.4|18
1621857900000|2021-05-24 12:05:00|9194.9|9189.9|9193.9|9188.9|9195.9|9190.9|9192.9|9187.9|43
1621858200000|2021-05-24 12:10:00|9193.4|9188.4|9190.9|9185.9|9193.9|9188.9|9189.4|9184.4|47
1621858500000|2021-05-24 12:15:00|9190.4|9185.4|9190.4|9185.4|9192.4|9187.4|9188.4|9183.4|44
1621858800000|2021-05-24 12:20:00|9189.9|9184.9|9192.4|9187.4|9193.4|9188.4|9189.4|9184.4|53
1621859100000|2021-05-24 12:25:00|9192.9|9187.9|9193.4|9188.4|9193.9|9188.9|9189.9|9184.9|44
1621859400000|2021-05-24 12:30:00|9192.9|9187.9|9197.9|9192.9|9198.4|9193.4|9192.4|9187.4|57
1621859700000|2021-05-24 12:35:00|9198.4|9193.4|9196.9|9191.9|9198.9|9193.9|9195.4|9190.4|56
1621860000000|2021-05-24 12:40:00|9197.4|9192.4|9197.9|9192.9|9198.9|9193.9|9195.9|9190.9|39
1621860300000|2021-05-24 12:45:00|9198.4|9193.4|9195.9|9190.9|9198.4|9193.4|9195.4|9190.4|27
1621860600000|2021-05-24 12:50:00|9195.4|9190.4|9192.9|9187.9|9195.4|9190.4|9191.4|9186.4|27
1621860900000|2021-05-24 12:55:00|9192.4|9187.4|9194.9|9189.9|9195.4|9190.4|9191.4|9186.4|53
1621861200000|2021-05-24 13:00:00|9194.4|9189.4|9197.9|9192.9|9197.9|9192.9|9192.9|9187.9|65
1621861500000|2021-05-24 13:05:00|9197.4|9192.4|9192.4|9187.4|9197.9|9192.9|9191.9|9186.9|31
1621861800000|2021-05-24 13:10:00|9192.9|9187.9|9188.9|9183.9|9192.9|9187.9|9186.4|9181.4|113
1621862100000|2021-05-24 13:15:00|9188.4|9183.4|9182.4|9177.4|9189.4|9184.4|9181.4|9176.4|152
1621862400000|2021-05-24 13:20:00|9182.9|9177.9|9186.9|9181.9|9187.9|9182.9|9181.9|9176.9|80
1621862700000|2021-05-24 13:25:00|9187.4|9182.4|9184.9|9179.9|9187.9|9182.9|9180.9|9175.9|35
1621863000000|2021-05-24 13:30:00|9185.4|9180.4|9182.4|9177.4|9185.9|9180.9|9177.9|9172.9|151
1621863300000|2021-05-24 13:35:00|9181.9|9176.9|9173.9|9168.9|9182.4|9177.4|9173.4|9168.4|96
1621863600000|2021-05-24 13:40:00|9174.4|9169.4|9185.4|9180.4|9187.4|9182.4|9171.4|9166.4|86
1621863900000|2021-05-24 13:45:00|9184.9|9179.9|9185.4|9180.4|9188.9|9183.9|9183.4|9178.4|81
1621864200000|2021-05-24 13:50:00|9184.9|9179.9|9196.9|9191.9|9198.4|9193.4|9184.9|9179.9|79
1621864500000|2021-05-24 13:55:00|9196.4|9191.4|9195.4|9190.4|9198.9|9193.9|9192.4|9187.4|64
1621864800000|2021-05-24 14:00:00|9194.9|9189.9|9197.4|9192.4|9199.9|9194.9|9193.9|9188.9|138
1621865100000|2021-05-24 14:05:00|9196.9|9191.9|9199.9|9194.9|9201.4|9196.4|9192.4|9187.4|79
1621865400000|2021-05-24 14:10:00|9199.8|9194.8|9197.3|9192.3|9200.3|9195.3|9193.8|9188.8|48
1621865700000|2021-05-24 14:15:00|9198.3|9193.3|9201.3|9196.3|9203.3|9198.3|9195.3|9190.3|131
1621866000000|2021-05-24 14:20:00|9200.8|9195.8|9200.3|9195.3|9204.8|9199.8|9197.3|9192.3|83
1621866300000|2021-05-24 14:25:00|9200.8|9195.8|9199.3|9194.3|9201.3|9196.3|9197.8|9192.8|46
1621866600000|2021-05-24 14:30:00|9201.3|9196.3|9198.8|9193.8|9203.8|9198.8|9196.8|9191.8|63
1621866900000|2021-05-24 14:35:00|9199.3|9194.3|9197.3|9192.3|9200.8|9195.8|9196.3|9191.3|51
1621867200000|2021-05-24 14:40:00|9196.8|9191.8|9199.3|9194.3|9201.3|9196.3|9196.3|9191.3|77
1621867500000|2021-05-24 14:45:00|9199.8|9194.8|9201.8|9196.8|9202.3|9197.3|9197.8|9192.8|44
1621867800000|2021-05-24 14:50:00|9202.3|9197.3|9203.8|9198.8|9206.3|9201.3|9200.8|9195.8|56
1621868100000|2021-05-24 14:55:00|9204.3|9199.3|9201.3|9196.3|9205.8|9200.8|9199.3|9194.3|57
1621868400000|2021-05-24 15:00:00|9200.8|9195.8|9203.3|9198.3|9207.3|9202.3|9200.8|9195.8|92
1621868700000|2021-05-24 15:05:00|9204.3|9199.3|9203.3|9198.3|9204.8|9199.8|9199.3|9194.3|47
1621869000000|2021-05-24 15:10:00|9202.8|9197.8|9202.8|9197.8|9206.3|9201.3|9201.8|9196.8|52
1621869300000|2021-05-24 15:15:00|9203.3|9198.3|9202.8|9197.8|9205.3|9200.3|9200.8|9195.8|49
1621869600000|2021-05-24 15:20:00|9203.3|9198.3|9205.8|9200.8|9207.3|9202.3|9202.3|9197.3|84
1621869900000|2021-05-24 15:25:00|9206.3|9201.3|9214.3|9209.3|9214.3|9209.3|9206.3|9201.3|152
1621870200000|2021-05-24 15:30:00|9214.8|9208.8|9208.8|9201.8|9215.8|9209.8|9205.8|9199.8|373
1621870500000|2021-05-24 15:35:00|9207.8|9202.8|9206.8|9200.8|9208.8|9202.8|9205.8|9198.8|151
1621870800000|2021-05-24 15:40:00|9207.8|9199.8|9201.8|9195.8|9207.8|9201.8|9201.8|9195.8|95
1621871100000|2021-05-24 15:45:00|9202.8|9194.8|9202.8|9196.8|9204.8|9197.8|9202.8|9194.8|20
1621871400000|2021-05-24 15:50:00|9201.8|9195.8|9201.8|9195.8|9203.8|9196.8|9200.8|9193.8|37
1621871700000|2021-05-24 15:55:00|9200.8|9194.8|9200.8|9193.8|9202.8|9195.8|9199.8|9193.8|29
1621872000000|2021-05-24 16:00:00|9199.8|9194.8|9200.8|9194.8|9202.8|9196.8|9199.8|9193.8|17
1621872300000|2021-05-24 16:05:00|9199.8|9193.8|9197.8|9190.8|9199.8|9194.8|9197.8|9190.8|6
1621872600000|2021-05-24 16:10:00|9198.8|9191.8|9197.8|9190.8|9198.8|9191.8|9194.8|9188.8|14
1621872900000|2021-05-24 16:15:00|9198.8|9191.8|9199.8|9193.8|9202.8|9195.8|9197.8|9191.8|12
1621873200000|2021-05-24 16:20:00|9200.8|9194.8|9200.8|9194.8|9202.8|9195.8|9199.8|9193.8|10
1621873500000|2021-05-24 16:25:00|9201.8|9195.8|9198.8|9192.8|9201.8|9195.8|9196.8|9190.8|14
1621873800000|2021-05-24 16:30:00|9199.8|9193.8|9202.8|9196.8|9203.8|9197.8|9199.8|9192.8|36
1621874100000|2021-05-24 16:35:00|9201.8|9195.8|9203.8|9197.8|9204.8|9198.8|9201.8|9195.8|11
1621874400000|2021-05-24 16:40:00|9204.8|9196.8|9202.8|9195.8|9204.8|9197.8|9201.8|9194.8|4
1621874700000|2021-05-24 16:45:00|9201.8|9196.8|9201.8|9195.8|9202.8|9196.8|9201.8|9194.8|5
1621875000000|2021-05-24 16:50:00|9202.8|9196.8|9200.8|9193.8|9202.8|9196.8|9199.8|9193.8|17
1621875300000|2021-05-24 16:55:00|9201.8|9194.8|9200.8|9193.8|9202.8|9196.8|9199.8|9192.8|7
1621875600000|2021-05-24 17:00:00|9201.8|9194.8|9204.8|9197.8|9205.8|9198.8|9201.8|9194.8|7
1621875900000|2021-05-24 17:05:00|9203.8|9196.8|9202.8|9195.8|9205.8|9199.8|9201.8|9195.8|16
1621876200000|2021-05-24 17:10:00|9203.8|9196.8|9204.8|9197.8|9205.8|9198.8|9203.8|9196.8|8
1621876500000|2021-05-24 17:15:00|9203.8|9198.8|9204.8|9197.8|9205.8|9199.8|9203.8|9197.8|6
1621876800000|2021-05-24 17:20:00|9203.8|9196.8|9202.8|9195.8|9204.8|9198.8|9202.8|9195.8|7
1621877100000|2021-05-24 17:25:00|9203.8|9196.8|9206.8|9200.8|9207.8|9200.8|9203.8|9195.8|15
1621877400000|2021-05-24 17:30:00|9205.8|9199.8|9206.8|9199.8|9207.8|9201.8|9205.8|9198.8|7
1621877700000|2021-05-24 17:35:00|9205.8|9198.8|9205.8|9198.8|9206.8|9199.8|9203.8|9196.8|4
1621878000000|2021-05-24 17:40:00|9204.8|9197.8|9206.8|9199.8|9206.8|9199.8|9204.8|9197.8|4
1621878300000|2021-05-24 17:45:00|9205.8|9198.8|9204.8|9197.8|9206.8|9199.8|9203.8|9197.8|16
1621878600000|2021-05-24 17:50:00|9205.8|9198.8|9203.8|9196.8|9205.8|9198.8|9203.8|9196.8|8
1621878900000|2021-05-24 17:55:00|9202.8|9195.8|9207.4|9195.4|9207.4|9197.8|9202.8|9195.4|22
1621879200000|2021-05-24 18:00:00|9207.5|9195.5|9209.6|9197.6|9209.7|9197.7|9207.4|9195.4|0
1621879500000|2021-05-24 18:05:00|9209.7|9197.7|9209.6|9197.6|9209.8|9197.8|9209.5|9197.5|0
1621879800000|2021-05-24 18:10:00|9209.7|9197.7|9213.9|9201.9|9214|9202|9209.6|9197.6|0
1621880100000|2021-05-24 18:15:00|9213.8|9201.8|9216.2|9204.2|9216.2|9204.2|9213.8|9201.8|0
1621880400000|2021-05-24 18:20:00|9216.1|9204.1|9216.2|9204.2|9216.3|9204.3|9214.2|9202.2|0
1621880700000|2021-05-24 18:25:00|9216.3|9204.3|9214.1|9202.1|9216.4|9204.4|9214.1|9202.1|0
1621881000000|2021-05-24 18:30:00|9214.2|9202.2|9214.5|9202.5|9216.5|9204.5|9214.1|9202.1|0
1621881300000|2021-05-24 18:35:00|9214.6|9202.6|9216.5|9204.5|9216.5|9204.5|9214.4|9202.4|0
1621881600000|2021-05-24 18:40:00|9216.6|9204.6|9215.2|9203.2|9218.5|9206.5|9215.1|9203.1|0
1621881900000|2021-05-24 18:45:00|9217.1|9205.1|9217|9205|9217.2|9205.2|9215|9203|0
1621882200000|2021-05-24 18:50:00|9217.1|9205.1|9214.5|9202.5|9217.1|9205.1|9214.4|9202.4|0
1621882500000|2021-05-24 18:55:00|9214.6|9202.6|9214.6|9202.6|9216.9|9204.9|9214.6|9202.6|0
1621882800000|2021-05-24 19:00:00|9214.5|9202.5|9212.8|9200.8|9216.6|9204.6|9212.7|9200.7|0
1621883100000|2021-05-24 19:05:00|9212.7|9200.7|9213|9201|9213.1|9201.1|9212.6|9200.6|0
1621883400000|2021-05-24 19:10:00|9211|9199|9210.4|9198.4|9213.2|9201.2|9208.3|9196.3|0
1621883700000|2021-05-24 19:15:00|9210.5|9198.5|9208.1|9196.1|9210.5|9198.5|9208|9196|0
1621884000000|2021-05-24 19:20:00|9208|9196|9208.2|9196.2|9209.3|9197.3|9206.1|9194.1|0
1621884300000|2021-05-24 19:25:00|9208.3|9196.3|9208.3|9196.3|9210.5|9198.5|9208.1|9196.1|0
1621884600000|2021-05-24 19:30:00|9208.2|9196.2|9206|9194|9208.4|9196.4|9205.8|9193.8|0
1621884900000|2021-05-24 19:35:00|9205.9|9193.9|9206.1|9194.1|9208.2|9196.2|9205.9|9193.9|0
1621885200000|2021-05-24 19:40:00|9206|9194|9207.6|9195.6|9208.3|9196.3|9205.9|9193.9|0
1621885500000|2021-05-24 19:45:00|9207.5|9195.5|9207.6|9195.6|9207.9|9195.9|9205.4|9193.4|0
1621885800000|2021-05-24 19:50:00|9207.5|9195.5|9203.2|9191.2|9207.5|9195.5|9203|9191|0
1621886100000|2021-05-24 19:55:00|9203.1|9191.1|9198|9186|9203.1|9191.1|9195.5|9183.5|0
1621886400000|2021-05-24 20:00:00|9200.2|9188.2|9200.2|9188.2|9202.7|9190.7|9198.7|9186.7|0
1621886700000|2021-05-24 20:05:00|9200.3|9188.3|9208.4|9196.4|9208.4|9196.4|9200.3|9188.3|0
1621887000000|2021-05-24 20:10:00|9208.2|9196.2|9208|9196|9208.6|9196.6|9207.7|9195.7|0
1621887300000|2021-05-24 20:15:00|9208.2|9196.2|9208.2|9196.2|9208.2|9196.2|9207.8|9195.8|0
1621887600000|2021-05-24 20:20:00|9208|9196|9207.9|9195.9|9208.2|9196.2|9207.7|9195.7|0
1621887900000|2021-05-24 20:25:00|9207.7|9195.7|9207.9|9195.9|9208.1|9196.1|9207.7|9195.7|0
1621888200000|2021-05-24 20:30:00|9208|9196|9208.1|9196.1|9209.4|9197.4|9207.6|9195.6|0
1621888500000|2021-05-24 20:35:00|9208.5|9196.5|9211|9199|9211.5|9199.5|9208.1|9196.1|0
1621888800000|2021-05-24 20:40:00|9210.6|9198.6|9211|9199|9211.5|9199.5|9210.6|9198.6|0
1621889100000|2021-05-24 20:45:00|9211.1|9199.1|9210.6|9198.6|9211.5|9199.5|9210.6|9198.6|0
1621889400000|2021-05-24 20:50:00|9211|9199|9210.6|9198.6|9211.5|9199.5|9210.6|9198.6|0
1621889700000|2021-05-24 20:55:00|9211|9199|9210.4|9198.4|9211|9199|9210.4|9198.4|0
1621890000000|2021-05-24 21:00:00|9210.2|9198.2|9210.2|9198.2|9210.4|9198.4|9210.2|9198.2|0
1621890300000|2021-05-24 21:05:00|9210|9198|9210.2|9198.2|9210.2|9198.2|9209.4|9197.4|0
1621890600000|2021-05-24 21:10:00|9210|9198|9210|9198|9210|9198|9209.8|9197.8|0
1621890900000|2021-05-24 21:15:00|9210.2|9198.2|9209.2|9197.2|9210.2|9198.2|9209.2|9197.2|0
1621891200000|2021-05-24 21:20:00|9208.9|9196.9|9208.9|9196.9|9208.9|9196.9|9208.9|9196.9|0
1621891800000|2021-05-24 21:30:00|9209.2|9197.2|9208.9|9196.9|9209.2|9197.2|9208.9|9196.9|0
1621892100000|2021-05-24 21:35:00|9208.7|9196.7|9209|9197|9209.2|9197.2|9208.5|9196.5|0
1621892400000|2021-05-24 21:40:00|9209.2|9197.2|9210.2|9198.2|9210.4|9198.4|9209.2|9197.2|0
1621892700000|2021-05-24 21:45:00|9209.6|9197.6|9209.8|9197.8|9210.2|9198.2|9209.6|9197.6|0
1621893000000|2021-05-24 21:50:00|9209.6|9197.6|9209.2|9197.2|9209.6|9197.6|9209.2|9197.2|0
1621893300000|2021-05-24 21:55:00|9209|9197|9210.4|9198.4|9210.4|9198.4|9209|9197|0
1621893600000|2021-05-24 22:00:00|9210.2|9198.2|9209.7|9197.7|9213.8|9201.8|9207.9|9195.9|0
1621893900000|2021-05-24 22:05:00|9209.6|9197.6|9208.6|9196.6|9211.5|9199.5|9208.1|9196.1|0
1621894200000|2021-05-24 22:10:00|9209|9197|9207.7|9195.7|9209.7|9197.7|9206.8|9194.8|0
1621894500000|2021-05-24 22:15:00|9207.8|9195.8|9209.7|9197.7|9209.7|9197.7|9207.8|9195.8|0
1621894800000|2021-05-24 22:20:00|9209.8|9197.8|9213.1|9201.1|9213.1|9201.1|9209.1|9197.1|0
1621895100000|2021-05-24 22:25:00|9213.2|9201.2|9213.1|9201.1|9214.1|9202.1|9212.7|9200.7|0
1621895400000|2021-05-24 22:30:00|9213.2|9201.2|9213.6|9201.6|9214.1|9202.1|9212.7|9200.7|0
1621895700000|2021-05-24 22:35:00|9213.4|9201.4|9217|9205|9217.2|9205.2|9213.1|9201.1|0
1621896000000|2021-05-24 22:40:00|9216.5|9204.5|9216.1|9204.1|9216.5|9204.5|9215.6|9203.6|0
1621896300000|2021-05-24 22:45:00|9216.3|9204.3|9215.6|9203.6|9216.5|9204.5|9214.5|9202.5|0
1621896600000|2021-05-24 22:50:00|9215.7|9203.7|9214.3|9202.3|9216.4|9204.4|9214.2|9202.2|0
1621896900000|2021-05-24 22:55:00|9214.2|9202.2|9217.2|9205.2|9217.4|9205.4|9214|9202|0
1621897200000|2021-05-24 23:00:00|9217.3|9205.3|9216.8|9204.8|9217.7|9205.7|9216.3|9204.3|0
1621897500000|2021-05-24 23:05:00|9216.7|9204.7|9216.8|9204.8|9217.2|9205.2|9216.3|9204.3|0
1621897800000|2021-05-24 23:10:00|9216.7|9204.7|9213.8|9201.8|9216.8|9204.8|9213.8|9201.8|0
1621898100000|2021-05-24 23:15:00|9213.6|9201.6|9214.7|9202.7|9216.8|9204.8|9213.4|9201.4|0
1621898400000|2021-05-24 23:20:00|9214.9|9202.9|9214.3|9202.3|9214.9|9202.9|9213.8|9201.8|0
1621898700000|2021-05-24 23:25:00|9214.2|9202.2|9214.3|9202.3|9214.3|9202.3|9213.8|9201.8|0
1621899000000|2021-05-24 23:30:00|9214.2|9202.2|9212.9|9200.9|9215.4|9203.4|9212.9|9200.9|0
1621899300000|2021-05-24 23:35:00|9213.1|9201.1|9213.8|9201.8|9214.3|9202.3|9213.1|9201.1|0
1621899600000|2021-05-24 23:40:00|9213.4|9201.4|9213.1|9201.1|9213.8|9201.8|9212.4|9200.4|0
1621899900000|2021-05-24 23:45:00|9212.9|9200.9|9213.3|9201.3|9214.7|9202.7|9212.9|9200.9|0
1621900200000|2021-05-24 23:50:00|9212.8|9200.8|9217.8|9205.8|9218.3|9206.3|9212.8|9200.8|0
1621900500000|2021-05-24 23:55:00|9217.9|9205.9|9214.2|9202.2|9218.3|9206.3|9213.8|9201.8|0
1621900800000|2021-05-25 00:00:00|9213.8|9201.8|9207.9|9195.9|9213.8|9201.8|9206.5|9194.5|0
1621901100000|2021-05-25 00:05:00|9208.3|9196.3|9207.9|9195.9|9210.8|9198.8|9205.4|9193.4|0
1621901400000|2021-05-25 00:10:00|9207.8|9195.8|9207|9195|9207.9|9195.9|9205.6|9193.6|0
1621901700000|2021-05-25 00:15:00|9206.9|9194.9|9201.8|9189.8|9206.9|9194.9|9199.6|9187.6|0
1621902000000|2021-05-25 00:20:00|9201.9|9189.9|9199.7|9187.7|9204.1|9192.1|9199.6|9187.6|0
1621902300000|2021-05-25 00:25:00|9199.6|9187.6|9191|9179|9199.7|9187.7|9188.7|9176.7|0
1621902600000|2021-05-25 00:30:00|9190.9|9178.9|9188.7|9176.7|9195.3|9183.3|9188.7|9176.7|0
1621902900000|2021-05-25 00:35:00|9189.5|9177.5|9195.3|9183.3|9195.3|9183.3|9189.5|9177.5|0
1621903200000|2021-05-25 00:40:00|9195.4|9183.4|9199.9|9187.9|9199.9|9187.9|9195.4|9183.4|0
1621903500000|2021-05-25 00:45:00|9200.7|9188.7|9195.5|9183.5|9204.4|9192.4|9195.5|9183.5|0
1621903800000|2021-05-25 00:50:00|9195.6|9183.6|9199.9|9187.9|9200|9188|9195.5|9183.5|0
1621904100000|2021-05-25 00:55:00|9199.1|9187.1|9204.2|9192.2|9204.2|9192.2|9197.7|9185.7|0
1621904400000|2021-05-25 01:00:00|9204.3|9192.3|9210.8|9198.8|9210.8|9198.8|9202.1|9190.1|0
1621904700000|2021-05-25 01:05:00|9209.7|9197.7|9210.8|9198.8|9210.9|9198.9|9208.5|9196.5|0
1621905000000|2021-05-25 01:10:00|9210.4|9198.4|9215.2|9203.2|9215.3|9203.3|9208.6|9196.6|0
1621905300000|2021-05-25 01:15:00|9215.3|9203.3|9208.5|9196.5|9215.3|9203.3|9208.5|9196.5|0
1621905600000|2021-05-25 01:20:00|9206.3|9194.3|9206.2|9194.2|9206.3|9194.3|9201.8|9189.8|0
1621905900000|2021-05-25 01:25:00|9207|9195|9210.3|9198.3|9212.7|9200.7|9206.2|9194.2|0
1621906200000|2021-05-25 01:30:00|9208.2|9196.2|9210.4|9198.4|9210.5|9198.5|9206|9194|0
1621906500000|2021-05-25 01:35:00|9210.5|9198.5|9214.7|9202.7|9216.9|9204.9|9210.3|9198.3|0
1621906800000|2021-05-25 01:40:00|9214.8|9202.8|9212.6|9200.6|9216.9|9204.9|9210.4|9198.4|0
1621907100000|2021-05-25 01:45:00|9212.7|9200.7|9214.8|9202.8|9214.9|9202.9|9210.3|9198.3|0
1621907400000|2021-05-25 01:50:00|9214.9|9202.9|9214.8|9202.8|9214.9|9202.9|9212.7|9200.7|0
1621907700000|2021-05-25 01:55:00|9214.9|9202.9|9212.9|9200.9|9214.9|9202.9|9210.5|9198.5|0
1621908000000|2021-05-25 02:00:00|9213|9201|9213.1|9201.1|9213.1|9201.1|9212.9|9200.9|0
1621908300000|2021-05-25 02:05:00|9213|9201|9210.9|9198.9|9213.1|9201.1|9210.8|9198.8|0
1621908600000|2021-05-25 02:10:00|9213|9201|9210.9|9198.9|9213|9201|9210.9|9198.9|0
1621908900000|2021-05-25 02:15:00|9210.8|9198.8|9212.9|9200.9|9213|9201|9208.5|9196.5|0
1621909200000|2021-05-25 02:20:00|9213|9201|9212.9|9200.9|9215.2|9203.2|9210.7|9198.7|0
1621909500000|2021-05-25 02:25:00|9213|9201|9212.9|9200.9|9213|9201|9212.9|9200.9|0
1621909800000|2021-05-25 02:30:00|9213|9201|9210.8|9198.8|9213|9201|9208.6|9196.6|0
1621910100000|2021-05-25 02:35:00|9210.7|9198.7|9210.8|9198.8|9210.8|9198.8|9210.7|9198.7|0
1621910400000|2021-05-25 02:40:00|9210.9|9198.9|9213|9201|9213|9201|9210.8|9198.8|0
1621910700000|2021-05-25 02:45:00|9213.1|9201.1|9213|9201|9213.1|9201.1|9210.8|9198.8|0
1621911000000|2021-05-25 02:50:00|9213.1|9201.1|9213|9201|9215.2|9203.2|9213|9201|0
1621911300000|2021-05-25 02:55:00|9213.1|9201.1|9215.2|9203.2|9215.3|9203.3|9213.1|9201.1|0
1621911600000|2021-05-25 03:00:00|9215.3|9203.3|9216.2|9204.2|9216.2|9204.2|9214|9202|0
1621911900000|2021-05-25 03:05:00|9215.1|9203.1|9214.1|9202.1|9215.1|9203.1|9214|9202|0
1621912200000|2021-05-25 03:10:00|9216.2|9204.2|9216.2|9204.2|9216.2|9204.2|9214.1|9202.1|0
1621912500000|2021-05-25 03:15:00|9216.3|9204.3|9216.3|9204.3|9218.5|9206.5|9216.3|9204.3|0
1621912800000|2021-05-25 03:20:00|9216.2|9204.2|9216.3|9204.3|9216.3|9204.3|9216.2|9204.2|0
1621913100000|2021-05-25 03:25:00|9216.7|9204.7|9216.3|9204.3|9218.5|9206.5|9216.3|9204.3|0
1621913400000|2021-05-25 03:30:00|9216.4|9204.4|9216.3|9204.3|9216.4|9204.4|9216.3|9204.3|0
1621913700000|2021-05-25 03:35:00|9216.4|9204.4|9216.3|9204.3|9218.5|9206.5|9216.3|9204.3|0
1621914000000|2021-05-25 03:40:00|9216.4|9204.4|9216.3|9204.3|9216.4|9204.4|9216.3|9204.3|0
1621914300000|2021-05-25 03:45:00|9216.2|9204.2|9216.2|9204.2|9216.3|9204.3|9216.2|9204.2|0
1621914600000|2021-05-25 03:50:00|9216.3|9204.3|9216.3|9204.3|9216.3|9204.3|9216.2|9204.2|0
1621914900000|2021-05-25 03:55:00|9216.2|9204.2|9214.1|9202.1|9216.3|9204.3|9214.1|9202.1|0
1621915200000|2021-05-25 04:00:00|9214|9202|9214.1|9202.1|9214.1|9202.1|9211.8|9199.8|0
1621915500000|2021-05-25 04:05:00|9214|9202|9214|9202|9214.1|9202.1|9214|9202|0
1621915800000|2021-05-25 04:10:00|9211.9|9199.9|9211.8|9199.8|9212.9|9200.9|9211.8|9199.8|0
1621916100000|2021-05-25 04:15:00|9211.9|9199.9|9211.9|9199.9|9211.9|9199.9|9211.9|9199.9|0
1621916400000|2021-05-25 04:20:00|9212|9200|9211.9|9199.9|9212|9200|9211.9|9199.9|0
1621916700000|2021-05-25 04:25:00|9211.8|9199.8|9211.9|9199.9|9211.9|9199.9|9209.7|9197.7|0
1621917000000|2021-05-25 04:30:00|9214.1|9202.1|9214.1|9202.1|9214.1|9202.1|9214|9202|0
1621917300000|2021-05-25 04:35:00|9214|9202|9211.9|9199.9|9214.1|9202.1|9211.9|9199.9|0
1621917600000|2021-05-25 04:40:00|9212.7|9200.7|9216.2|9204.2|9216.2|9204.2|9212.7|9200.7|0
1621917900000|2021-05-25 04:45:00|9215.8|9203.8|9214|9202|9216.2|9204.2|9214|9202|0
1621918200000|2021-05-25 04:50:00|9214.1|9202.1|9214.1|9202.1|9216.2|9204.2|9214|9202|0
1621918500000|2021-05-25 04:55:00|9214|9202|9216|9204|9216.2|9204.2|9214|9202|0
1621918800000|2021-05-25 05:00:00|9215.2|9203.2|9216.2|9204.2|9216.2|9204.2|9213.9|9201.9|0
1621919100000|2021-05-25 05:05:00|9217.3|9205.3|9216.2|9204.2|9218.4|9206.4|9216.2|9204.2|0
1621919400000|2021-05-25 05:10:00|9216.1|9204.1|9216.1|9204.1|9216.1|9204.1|9213.9|9201.9|0
1621919700000|2021-05-25 05:15:00|9215.3|9203.3|9214|9202|9216.2|9204.2|9211.8|9199.8|0
1621920000000|2021-05-25 05:20:00|9214.1|9202.1|9222.7|9210.7|9222.8|9210.8|9214|9202|0
1621920300000|2021-05-25 05:25:00|9221.9|9209.9|9220.6|9208.6|9221.9|9209.9|9220.5|9208.5|0
1621920600000|2021-05-25 05:30:00|9221.4|9209.4|9225|9213|9225|9213|9221.4|9209.4|0
1621920900000|2021-05-25 05:35:00|9224.2|9212.2|9225|9213|9225.1|9213.1|9222.8|9210.8|0
1621921200000|2021-05-25 05:40:00|9224.2|9212.2|9225|9213|9225.1|9213.1|9222.9|9210.9|0
1621921500000|2021-05-25 05:45:00|9225.4|9213.4|9227.1|9215.1|9227.1|9215.1|9225|9213|0
1621921800000|2021-05-25 05:50:00|9227.2|9215.2|9225|9213|9227.2|9215.2|9224.9|9212.9|0
1621922100000|2021-05-25 05:55:00|9224.9|9212.9|9227.1|9215.1|9227.2|9215.2|9224.9|9212.9|0
1621922400000|2021-05-25 06:00:00|9226.7|9214.7|9228.8|9223.8|9231.3|9226.3|9218.3|9212.8|29
1621922700000|2021-05-25 06:05:00|9228.3|9223.3|9227.3|9222.3|9231.3|9226.3|9225.3|9220.3|35
1621923000000|2021-05-25 06:10:00|9228.8|9223.8|9234.3|9229.3|9234.8|9229.8|9228.3|9223.3|20
1621923300000|2021-05-25 06:15:00|9234.8|9229.8|9234.3|9229.3|9235.3|9230.3|9231.8|9226.8|11
1621923600000|2021-05-25 06:20:00|9233.8|9228.8|9228.8|9223.8|9233.8|9228.8|9226.3|9221.3|13
1621923900000|2021-05-25 06:25:00|9228.3|9223.3|9229.8|9224.8|9231.3|9226.3|9226.3|9221.3|5
1621924200000|2021-05-25 06:30:00|9230.3|9225.3|9227.3|9222.3|9231.3|9226.3|9227.3|9222.3|9
1621924500000|2021-05-25 06:35:00|9226.3|9221.3|9231.8|9226.8|9232.3|9227.3|9225.3|9220.3|17
1621924800000|2021-05-25 06:40:00|9232.3|9227.3|9226.8|9221.8|9233.8|9228.8|9225.8|9220.8|9
1621925100000|2021-05-25 06:45:00|9225.3|9220.3|9229.3|9224.3|9230.3|9225.3|9225.3|9220.3|8
1621925400000|2021-05-25 06:50:00|9228.8|9223.8|9226.8|9221.8|9230.3|9225.3|9226.3|9221.3|3
1621925700000|2021-05-25 06:55:00|9226.3|9221.3|9223.3|9218.3|9230.8|9225.8|9223.3|9218.3|39
1621926000000|2021-05-25 07:00:00|9224.3|9219.3|9209.8|9204.8|9229.3|9224.3|9205.3|9200.3|476
1621926300000|2021-05-25 07:05:00|9209.3|9204.3|9206.8|9201.8|9212.8|9207.8|9199.8|9194.8|243
1621926600000|2021-05-25 07:10:00|9207.3|9202.3|9223.3|9218.3|9224.3|9219.3|9202.8|9197.8|173
1621926900000|2021-05-25 07:15:00|9223.8|9218.8|9226.8|9221.8|9228.8|9223.8|9218.3|9213.3|155
1621927200000|2021-05-25 07:20:00|9227.3|9222.3|9229.8|9224.8|9239.8|9234.8|9226.8|9221.8|136
1621927500000|2021-05-25 07:25:00|9229.3|9224.3|9213.3|9208.3|9229.3|9224.3|9212.8|9207.8|81
1621927800000|2021-05-25 07:30:00|9213.8|9208.8|9217.8|9212.8|9220.8|9215.8|9212.3|9207.3|101
1621928100000|2021-05-25 07:35:00|9217.3|9212.3|9221.8|9216.8|9222.8|9217.8|9213.3|9208.3|55
1621928400000|2021-05-25 07:40:00|9222.6|9217.6|9215.6|9210.6|9222.6|9217.6|9215.6|9210.6|74
1621928700000|2021-05-25 07:45:00|9215.1|9210.1|9216.6|9211.6|9219.6|9214.6|9213.6|9208.6|53
1621929000000|2021-05-25 07:50:00|9216.1|9211.1|9211.6|9206.6|9217.1|9212.1|9209.1|9204.1|58
1621929300000|2021-05-25 07:55:00|9211.1|9206.1|9217.6|9212.6|9217.6|9212.6|9210.6|9205.6|60
1621929600000|2021-05-25 08:00:00|9218.1|9213.1|9222.6|9217.6|9225.6|9220.6|9217.6|9212.6|75
1621929900000|2021-05-25 08:05:00|9222.1|9217.1|9228.1|9223.1|9228.1|9223.1|9215.1|9210.1|74
1621930200000|2021-05-25 08:10:00|9227.6|9222.6|9231.6|9226.6|9232.1|9227.1|9221.6|9216.6|69
1621930500000|2021-05-25 08:15:00|9232.1|9227.1|9219.6|9214.6|9233.1|9228.1|9218.6|9213.6|89
1621930800000|2021-05-25 08:20:00|9220.1|9215.1|9213.6|9208.6|9220.6|9215.6|9211.1|9206.1|105
1621931100000|2021-05-25 08:25:00|9214.1|9209.1|9222.1|9217.1|9222.1|9217.1|9210.1|9205.1|88
1621931400000|2021-05-25 08:30:00|9222.6|9217.6|9230.1|9225.1|9230.6|9225.6|9221.6|9216.6|56
1621931700000|2021-05-25 08:35:00|9229.6|9224.6|9230.6|9225.6|9231.6|9226.6|9224.6|9219.6|78
1621932000000|2021-05-25 08:40:00|9231.1|9226.1|9219.6|9214.6|9231.6|9226.6|9217.6|9212.6|68
1621932300000|2021-05-25 08:45:00|9220.1|9215.1|9224.6|9219.6|9226.1|9221.1|9219.6|9214.6|24
1621932600000|2021-05-25 08:50:00|9224.1|9219.1|9232.6|9227.6|9234.1|9229.1|9220.1|9215.1|60
1621932900000|2021-05-25 08:55:00|9232.1|9227.1|9236.6|9231.6|9238.1|9233.1|9232.1|9227.1|92
1621933200000|2021-05-25 09:00:00|9237.1|9232.1|9234.1|9229.1|9238.1|9233.1|9228.6|9223.6|85
1621933500000|2021-05-25 09:05:00|9232.6|9227.6|9231.1|9226.1|9235.1|9230.1|9227.6|9222.6|46
1621933800000|2021-05-25 09:10:00|9231.6|9226.6|9231.6|9226.6|9235.1|9230.1|9227.6|9222.6|25
1621934100000|2021-05-25 09:15:00|9231.1|9226.1|9225.6|9220.6|9231.1|9226.1|9225.1|9220.1|50
1621934400000|2021-05-25 09:20:00|9225.1|9220.1|9222.6|9217.6|9225.1|9220.1|9219.1|9214.1|66
1621934700000|2021-05-25 09:25:00|9223.1|9218.1|9219.1|9214.1|9224.6|9219.6|9219.1|9214.1|28
1621935000000|2021-05-25 09:30:00|9219.6|9214.6|9223.6|9218.6|9227.6|9222.6|9219.6|9214.6|36
1621935300000|2021-05-25 09:35:00|9224.1|9219.1|9226.6|9221.6|9226.6|9221.6|9223.1|9218.1|26
1621935600000|2021-05-25 09:40:00|9227.1|9222.1|9224.6|9219.6|9228.1|9223.1|9223.1|9218.1|19
1621935900000|2021-05-25 09:45:00|9224.1|9219.1|9221.6|9216.6|9224.6|9219.6|9218.6|9213.6|38
1621936200000|2021-05-25 09:50:00|9222.1|9217.1|9224.1|9219.1|9224.1|9219.1|9219.6|9214.6|38
1621936500000|2021-05-25 09:55:00|9224.6|9219.6|9226.1|9221.1|9227.1|9222.1|9223.6|9218.6|21
1621936800000|2021-05-25 10:00:00|9226.6|9221.6|9231.6|9226.6|9232.6|9227.6|9225.6|9220.6|39
1621937100000|2021-05-25 10:05:00|9232.1|9227.1|9231.6|9226.6|9236.6|9231.6|9231.6|9226.6|81
1621937400000|2021-05-25 10:10:00|9232.1|9227.1|9226.6|9221.6|9234.1|9229.1|9226.1|9221.1|27
1621937700000|2021-05-25 10:15:00|9226.1|9221.1|9223.6|9218.6|9228.6|9223.6|9221.1|9216.1|70
1621938000000|2021-05-25 10:20:00|9224.1|9219.1|9227.6|9222.6|9227.6|9222.6|9221.6|9216.6|21
1621938300000|2021-05-25 10:25:00|9228.1|9223.1|9223.6|9218.6|9228.1|9223.1|9223.6|9218.6|9
1621938600000|2021-05-25 10:30:00|9224.1|9219.1|9226.6|9221.6|9227.1|9222.1|9222.6|9217.6|13
1621938900000|2021-05-25 10:35:00|9226.1|9221.1|9233.6|9228.6|9235.6|9230.6|9225.6|9220.6|43
1621939200000|2021-05-25 10:40:00|9234.1|9229.1|9232.6|9227.6|9234.6|9229.6|9230.6|9225.6|27
1621939500000|2021-05-25 10:45:00|9232.1|9227.1|9231.6|9226.6|9232.6|9227.6|9229.6|9224.6|12
1621939800000|2021-05-25 10:50:00|9231.1|9226.1|9230.6|9225.6|9231.6|9226.6|9229.6|9224.6|13
1621940100000|2021-05-25 10:55:00|9230.1|9225.1|9228.6|9223.6|9232.1|9227.1|9228.6|9223.6|36
1621940400000|2021-05-25 11:00:00|9227.6|9222.6|9233.1|9228.1|9233.1|9228.1|9226.6|9221.6|38
1621940700000|2021-05-25 11:05:00|9233.6|9228.6|9240.6|9235.6|9241.1|9236.1|9231.6|9226.6|65
1621941000000|2021-05-25 11:10:00|9240.1|9235.1|9239.6|9234.6|9240.1|9235.1|9236.1|9231.1|15
1621941300000|2021-05-25 11:15:00|9239.1|9234.1|9240.6|9235.6|9241.1|9236.1|9237.6|9232.6|52
1621941600000|2021-05-25 11:20:00|9240.1|9235.1|9242.1|9237.1|9243.1|9238.1|9239.6|9234.6|20
1621941900000|2021-05-25 11:25:00|9241.6|9236.6|9237.6|9232.6|9242.1|9237.1|9236.1|9231.1|39
1621942200000|2021-05-25 11:30:00|9237.1|9232.1|9236.6|9231.6|9241.1|9236.1|9236.6|9231.6|21
1621942500000|2021-05-25 11:35:00|9237.1|9232.1|9235.6|9230.6|9240.1|9235.1|9235.6|9230.6|53
1621942800000|2021-05-25 11:40:00|9235.5|9230.5|9233.5|9228.5|9236|9231|9229|9224|37
1621943100000|2021-05-25 11:45:00|9233|9228|9237.5|9232.5|9241|9236|9233|9228|32
1621943400000|2021-05-25 11:50:00|9238|9233|9244|9239|9244.5|9239.5|9236.5|9231.5|37
1621943700000|2021-05-25 11:55:00|9244.5|9239.5|9245|9240|9246|9241|9241.5|9236.5|51
1621944000000|2021-05-25 12:00:00|9244.5|9239.5|9245|9240|9249|9244|9244|9239|55
1621944300000|2021-05-25 12:05:00|9244|9239|9244.5|9239.5|9246|9241|9242|9237|22
1621944600000|2021-05-25 12:10:00|9245|9240|9244.5|9239.5|9246|9241|9239.5|9234.5|16
1621944900000|2021-05-25 12:15:00|9245|9240|9245|9240|9245.5|9240.5|9242|9237|24
1621945200000|2021-05-25 12:20:00|9245.5|9240.5|9246.5|9241.5|9246.5|9241.5|9243.5|9238.5|26
1621945500000|2021-05-25 12:25:00|9246|9241|9241.5|9236.5|9247.5|9242.5|9239.5|9234.5|67
1621945800000|2021-05-25 12:30:00|9242|9237|9240.5|9235.5|9243|9238|9238|9233|65
1621946100000|2021-05-25 12:35:00|9240|9235|9242|9237|9245|9240|9240|9235|54
1621946400000|2021-05-25 12:40:00|9241.5|9236.5|9240.5|9235.5|9242|9237|9239|9234|42
1621946700000|2021-05-25 12:45:00|9241|9236|9239.5|9234.5|9241|9236|9236|9231|63
1621947000000|2021-05-25 12:50:00|9239|9234|9230|9225|9239.5|9234.5|9230|9225|65
1621947300000|2021-05-25 12:55:00|9229.5|9224.5|9232|9227|9234|9229|9229.5|9224.5|68
1621947600000|2021-05-25 13:00:00|9231.5|9226.5|9231|9226|9236|9231|9231|9226|52
1621947900000|2021-05-25 13:05:00|9230.5|9225.5|9229|9224|9230.5|9225.5|9226|9221|68
1621948200000|2021-05-25 13:10:00|9228.5|9223.5|9232.5|9227.5|9234|9229|9228.5|9223.5|53
1621948500000|2021-05-25 13:15:00|9233|9228|9236|9231|9237|9232|9230|9225|36
1621948800000|2021-05-25 13:20:00|9235.5|9230.5|9239|9234|9241|9236|9235.5|9230.5|41
1621949100000|2021-05-25 13:25:00|9238.5|9233.5|9234.5|9229.5|9239.5|9234.5|9232.5|9227.5|26
1621949400000|2021-05-25 13:30:00|9234|9229|9231.5|9226.5|9236.5|9231.5|9225.5|9220.5|105
1621949700000|2021-05-25 13:35:00|9231|9226|9232.5|9227.5|9235.5|9230.5|9229|9224|89
1621950000000|2021-05-25 13:40:00|9233|9228|9235|9230|9239|9234|9232.5|9227.5|54
1621950300000|2021-05-25 13:45:00|9234.5|9229.5|9230|9225|9238|9233|9229|9224|55
1621950600000|2021-05-25 13:50:00|9231|9226|9221.5|9216.5|9231.5|9226.5|9214.5|9209.5|98
1621950900000|2021-05-25 13:55:00|9222|9217|9228.5|9223.5|9229.5|9224.5|9219.5|9214.5|134
1621951200000|2021-05-25 14:00:00|9229|9224|9224|9219|9233|9228|9221.5|9216.5|95
1621951500000|2021-05-25 14:05:00|9225.5|9220.5|9227|9222|9228.5|9223.5|9219.5|9214.5|45
1621951800000|2021-05-25 14:10:00|9227.4|9222.4|9219.9|9214.9|9231.4|9226.4|9213.9|9208.9|151
1621952100000|2021-05-25 14:15:00|9219.4|9214.4|9227.9|9222.9|9228.9|9223.9|9219.4|9214.4|31
1621952400000|2021-05-25 14:20:00|9227.4|9222.4|9233.9|9228.9|9236.4|9231.4|9227.4|9222.4|74
1621952700000|2021-05-25 14:25:00|9234.4|9229.4|9233.9|9228.9|9236.9|9231.9|9231.9|9226.9|55
1621953000000|2021-05-25 14:30:00|9234.4|9229.4|9233.9|9228.9|9241.4|9236.4|9233.4|9228.4|101
1621953300000|2021-05-25 14:35:00|9234.4|9229.4|9234.9|9229.9|9235.4|9230.4|9228.9|9223.9|105
1621953600000|2021-05-25 14:40:00|9235.4|9230.4|9233.4|9228.4|9236.9|9231.9|9230.9|9225.9|60
1621953900000|2021-05-25 14:45:00|9233.9|9228.9|9232.4|9227.4|9235.4|9230.4|9231.9|9226.9|55
1621954200000|2021-05-25 14:50:00|9231.9|9226.9|9234.4|9229.4|9237.4|9232.4|9231.4|9226.4|48
1621954500000|2021-05-25 14:55:00|9233.9|9228.9|9232.4|9227.4|9238.4|9233.4|9231.9|9226.9|61
1621954800000|2021-05-25 15:00:00|9232.9|9227.9|9224.9|9219.9|9233.4|9228.4|9222.9|9217.9|73
1621955100000|2021-05-25 15:05:00|9224.4|9219.4|9225.9|9220.9|9226.4|9221.4|9220.4|9215.4|52
1621955400000|2021-05-25 15:10:00|9225.4|9220.4|9232.4|9227.4|9234.9|9229.9|9224.4|9219.4|53
1621955700000|2021-05-25 15:15:00|9231.9|9226.9|9224.4|9219.4|9233.4|9228.4|9222.9|9217.9|33
1621956000000|2021-05-25 15:20:00|9223.9|9218.9|9227.9|9222.9|9230.4|9225.4|9223.4|9218.4|102
1621956300000|2021-05-25 15:25:00|9228.4|9223.4|9224.4|9219.4|9229.4|9224.4|9218.4|9213.4|307
1621956600000|2021-05-25 15:30:00|9224.9|9218.9|9210.9|9203.9|9224.9|9218.9|9204.9|9198.9|391
1621956900000|2021-05-25 15:35:00|9212.9|9205.9|9213.9|9206.9|9215.9|9209.9|9211.9|9205.9|88
1621957200000|2021-05-25 15:40:00|9214.9|9207.9|9216.9|9210.9|9216.9|9210.9|9211.9|9205.9|43
1621957500000|2021-05-25 15:45:00|9217.9|9209.9|9217.9|9210.9|9218.9|9212.9|9214.9|9208.9|36
1621957800000|2021-05-25 15:50:00|9218.9|9211.9|9219.9|9213.9|9219.9|9213.9|9214.9|9208.9|14
1621958100000|2021-05-25 15:55:00|9220.9|9214.9|9224.9|9218.9|9225.9|9219.9|9220.9|9214.9|13
1621958400000|2021-05-25 16:00:00|9225.9|9219.9|9227.9|9220.9|9228.9|9220.9|9224.9|9217.9|10
1621958700000|2021-05-25 16:05:00|9226.9|9219.9|9230.9|9223.9|9230.9|9223.9|9226.9|9219.9|14
1621959000000|2021-05-25 16:10:00|9231.9|9224.9|9230.9|9223.9|9232.9|9225.9|9228.9|9222.9|5
1621959300000|2021-05-25 16:15:00|9229.9|9222.9|9231.9|9225.9|9231.9|9225.9|9228.9|9222.9|2
1621959600000|2021-05-25 16:20:00|9232.9|9224.9|9233.9|9227.9|9233.9|9227.9|9231.9|9224.9|10
1621959900000|2021-05-25 16:25:00|9232.9|9226.9|9233.9|9226.9|9234.9|9227.9|9231.9|9225.9|16
1621960200000|2021-05-25 16:30:00|9234.9|9227.9|9233.9|9226.9|9234.9|9227.9|9232.9|9225.9|8
1621960500000|2021-05-25 16:35:00|9232.9|9225.9|9232.9|9225.9|9232.9|9226.9|9230.9|9224.9|2
1621960800000|2021-05-25 16:40:00|9231.9|9224.9|9232.9|9225.9|9233.9|9227.9|9231.9|9224.9|0
1621961100000|2021-05-25 16:45:00|9233.9|9226.9|9231.9|9224.9|9233.9|9227.9|9231.9|9224.9|2
1621961400000|2021-05-25 16:50:00|9232.9|9225.9|9232.9|9226.9|9232.9|9226.9|9230.9|9223.9|1
1621961700000|2021-05-25 16:55:00|9231.9|9225.9|9230.9|9223.9|9231.9|9225.9|9230.9|9223.9|2
1621962000000|2021-05-25 17:00:00|9229.9|9222.9|9221.9|9214.9|9229.9|9223.9|9221.9|9214.9|15
1621962300000|2021-05-25 17:05:00|9222.9|9213.9|9223.9|9216.9|9224.9|9216.9|9218.9|9211.9|5
1621962600000|2021-05-25 17:10:00|9222.9|9215.9|9226.9|9219.9|9226.9|9219.9|9222.9|9215.9|0
1621962900000|2021-05-25 17:15:00|9225.9|9220.9|9226.9|9219.9|9228.9|9220.9|9225.9|9217.9|1
1621963200000|2021-05-25 17:20:00|9227.9|9218.9|9227.9|9220.9|9227.9|9220.9|9225.9|9218.9|2
1621963500000|2021-05-25 17:25:00|9226.9|9219.9|9227.9|9220.9|9228.9|9221.9|9224.9|9217.9|9
1621963800000|2021-05-25 17:30:00|9226.9|9219.9|9225.9|9217.9|9226.9|9219.9|9224.9|9217.9|2
1621964100000|2021-05-25 17:35:00|9224.9|9218.9|9225.9|9217.9|9226.9|9219.9|9222.9|9215.9|1
1621964400000|2021-05-25 17:40:00|9224.9|9218.9|9221.9|9213.9|9224.9|9218.9|9219.9|9211.9|6
1621964700000|2021-05-25 17:45:00|9222.9|9214.9|9221.9|9214.9|9222.9|9216.9|9219.9|9213.9|4
1621965000000|2021-05-25 17:50:00|9220.9|9213.9|9218.9|9212.9|9221.9|9214.9|9218.9|9210.9|5
1621965300000|2021-05-25 17:55:00|9219.9|9211.9|9223.5|9211.5|9223.5|9214.9|9215.9|9204.9|11
1621965600000|2021-05-25 18:00:00|9223.6|9211.6|9220.6|9208.6|9223.7|9211.7|9218.3|9206.3|0
1621965900000|2021-05-25 18:05:00|9220.5|9208.5|9220.8|9208.8|9221.1|9209.1|9218.6|9206.6|0
1621966200000|2021-05-25 18:10:00|9220.7|9208.7|9220.9|9208.9|9221.1|9209.1|9218.5|9206.5|0
1621966500000|2021-05-25 18:15:00|9220.8|9208.8|9216.5|9204.5|9221.2|9209.2|9216.5|9204.5|0
1621966800000|2021-05-25 18:20:00|9216.4|9204.4|9214.3|9202.3|9218.9|9206.9|9214.3|9202.3|0
1621967100000|2021-05-25 18:25:00|9214.4|9202.4|9214.5|9202.5|9216.7|9204.7|9214.2|9202.2|0
1621967400000|2021-05-25 18:30:00|9214.4|9202.4|9215|9203|9217.1|9205.1|9212.2|9200.2|0
1621967700000|2021-05-25 18:35:00|9214.9|9202.9|9219.4|9207.4|9219.5|9207.5|9214.8|9202.8|0
1621968000000|2021-05-25 18:40:00|9219.5|9207.5|9219.5|9207.5|9221.9|9209.9|9219.5|9207.5|0
1621968300000|2021-05-25 18:45:00|9219.6|9207.6|9219.3|9207.3|9219.7|9207.7|9217.1|9205.1|0
1621968600000|2021-05-25 18:50:00|9219.2|9207.2|9216.9|9204.9|9219.5|9207.5|9214.6|9202.6|0
1621968900000|2021-05-25 18:55:00|9216.8|9204.8|9214.9|9202.9|9217.4|9205.4|9214.7|9202.7|0
1621969200000|2021-05-25 19:00:00|9212.9|9200.9|9206.4|9194.4|9212.9|9200.9|9206.4|9194.4|0
1621969500000|2021-05-25 19:05:00|9206.5|9194.5|9206.4|9194.4|9209|9197|9206.4|9194.4|0
1621969800000|2021-05-25 19:10:00|9206.5|9194.5|9204.5|9192.5|9208.8|9196.8|9204.5|9192.5|0
1621970100000|2021-05-25 19:15:00|9204.4|9192.4|9209.2|9197.2|9209.2|9197.2|9204.4|9192.4|0
1621970400000|2021-05-25 19:20:00|9209.1|9197.1|9214.1|9202.1|9214.3|9202.3|9207|9195|0
1621970700000|2021-05-25 19:25:00|9214.2|9202.2|9213.9|9201.9|9216.7|9204.7|9213.9|9201.9|0
1621971000000|2021-05-25 19:30:00|9214|9202|9209.1|9197.1|9214|9202|9206.7|9194.7|0
1621971300000|2021-05-25 19:35:00|9209|9197|9213.8|9201.8|9214.1|9202.1|9206.8|9194.8|0
1621971600000|2021-05-25 19:40:00|9213.7|9201.7|9213.5|9201.5|9214.1|9202.1|9211.2|9199.2|0
1621971900000|2021-05-25 19:45:00|9213.4|9201.4|9208.9|9196.9|9215.8|9203.8|9208.8|9196.8|0
1621972200000|2021-05-25 19:50:00|9208.7|9196.7|9208.5|9196.5|9211.4|9199.4|9203.9|9191.9|0
1621972500000|2021-05-25 19:55:00|9208.4|9196.4|9219.5|9207.5|9219.5|9207.5|9208.4|9196.4|0
1621972800000|2021-05-25 20:00:00|9219.4|9207.4|9218.7|9206.7|9220.4|9208.4|9217.1|9205.1|0
1621973100000|2021-05-25 20:05:00|9218.9|9206.9|9220.5|9208.5|9220.5|9208.5|9217.6|9205.6|0
1621973400000|2021-05-25 20:10:00|9220.6|9208.6|9218.3|9206.3|9221|9209|9217.8|9205.8|0
1621973700000|2021-05-25 20:15:00|9218.2|9206.2|9218.8|9206.8|9219.3|9207.3|9217.8|9205.8|0
1621974000000|2021-05-25 20:20:00|9218.6|9206.6|9219.1|9207.1|9219.1|9207.1|9218.6|9206.6|0
1621974300000|2021-05-25 20:25:00|9218.8|9206.8|9219.7|9207.7|9219.7|9207.7|9218.8|9206.8|0
1621974600000|2021-05-25 20:30:00|9219.8|9207.8|9220.8|9208.8|9221.2|9209.2|9218.9|9206.9|0
1621974900000|2021-05-25 20:35:00|9221.2|9209.2|9221.2|9209.2|9223.3|9211.3|9220.8|9208.8|0
1621975200000|2021-05-25 20:40:00|9221.3|9209.3|9221.2|9209.2|9221.9|9209.9|9220.8|9208.8|0
1621975500000|2021-05-25 20:45:00|9220.8|9208.8|9220.8|9208.8|9221.2|9209.2|9220.8|9208.8|0
1621975800000|2021-05-25 20:50:00|9221.2|9209.2|9221.9|9209.9|9222.3|9210.3|9220.8|9208.8|0
1621976100000|2021-05-25 20:55:00|9221.8|9209.8|9224.9|9212.9|9225.4|9213.4|9220.8|9208.8|0
1621976400000|2021-05-25 21:00:00|9224.7|9212.7|9224.5|9212.5|9225.1|9213.1|9224.3|9212.3|0
1621977000000|2021-05-25 21:10:00|9224.1|9212.1|9224.3|9212.3|9224.5|9212.5|9224.1|9212.1|0
1621977900000|2021-05-25 21:25:00|9224.1|9212.1|9224.1|9212.1|9224.3|9212.3|9224.1|9212.1|0
1621978200000|2021-05-25 21:30:00|9224.3|9212.3|9224.3|9212.3|9224.7|9212.7|9223.3|9211.3|0
1621978500000|2021-05-25 21:35:00|9224.5|9212.5|9224.5|9212.5|9224.9|9212.9|9224.5|9212.5|0
1621978800000|2021-05-25 21:40:00|9224.3|9212.3|9224.3|9212.3|9224.7|9212.7|9224.3|9212.3|0
1621979100000|2021-05-25 21:45:00|9224.1|9212.1|9223.7|9211.7|9224.5|9212.5|9223.5|9211.5|0
1621979400000|2021-05-25 21:50:00|9223.9|9211.9|9224.1|9212.1|9224.1|9212.1|9223.9|9211.9|0
1621979700000|2021-05-25 21:55:00|9223.9|9211.9|9224.5|9212.5|9225.3|9213.3|9223.9|9211.9|0
1621980000000|2021-05-25 22:00:00|9224.4|9212.4|9227.2|9215.2|9228.8|9216.8|9223.6|9211.6|0
1621980300000|2021-05-25 22:05:00|9227.6|9215.6|9226.5|9214.5|9227.6|9215.6|9224.7|9212.7|0
1621980600000|2021-05-25 22:10:00|9226.3|9214.3|9225.6|9213.6|9228.1|9216.1|9225.6|9213.6|0
1621980900000|2021-05-25 22:15:00|9225.5|9213.5|9226.5|9214.5|9226.5|9214.5|9225.1|9213.1|0
1621981200000|2021-05-25 22:20:00|9226.7|9214.7|9229|9217|9230.6|9218.6|9226.7|9214.7|0
1621981500000|2021-05-25 22:25:00|9229.2|9217.2|9229.5|9217.5|9229.9|9217.9|9229|9217|0
1621981800000|2021-05-25 22:30:00|9229.7|9217.7|9231.5|9219.5|9231.7|9219.7|9229.5|9217.5|0
1621982100000|2021-05-25 22:35:00|9231.7|9219.7|9233.5|9221.5|9234.9|9222.9|9231.5|9219.5|0
1621982400000|2021-05-25 22:40:00|9233.6|9221.6|9234|9222|9234.9|9222.9|9233.3|9221.3|0
1621982700000|2021-05-25 22:45:00|9234.5|9222.5|9234.5|9222.5|9234.9|9222.9|9233.5|9221.5|0
1621983000000|2021-05-25 22:50:00|9234.4|9222.4|9234.5|9222.5|9234.9|9222.9|9234|9222|0
1621983300000|2021-05-25 22:55:00|9234.4|9222.4|9235.8|9223.8|9237.4|9225.4|9233.5|9221.5|0
1621983600000|2021-05-25 23:00:00|9235.9|9223.9|9233.5|9221.5|9236.5|9224.5|9233.5|9221.5|0
1621983900000|2021-05-25 23:05:00|9233.6|9221.6|9234.5|9222.5|9235.4|9223.4|9233.5|9221.5|0
1621984200000|2021-05-25 23:10:00|9234.9|9222.9|9234.5|9222.5|9234.9|9222.9|9233.5|9221.5|0
1621984500000|2021-05-25 23:15:00|9234.4|9222.4|9232.9|9220.9|9234.4|9222.4|9232.4|9220.4|0
1621984800000|2021-05-25 23:20:00|9233.3|9221.3|9232.9|9220.9|9233.5|9221.5|9232.9|9220.9|0
1621985100000|2021-05-25 23:25:00|9233.3|9221.3|9232.4|9220.4|9233.5|9221.5|9232.4|9220.4|0
1621985400000|2021-05-25 23:30:00|9232|9220|9234.5|9222.5|9234.9|9222.9|9232|9220|0
1621985700000|2021-05-25 23:35:00|9234.9|9222.9|9234.5|9222.5|9235.2|9223.2|9233.5|9221.5|0
1621986000000|2021-05-25 23:40:00|9234.9|9222.9|9234.5|9222.5|9235.4|9223.4|9234|9222|0
1621986300000|2021-05-25 23:45:00|9234.9|9222.9|9232.9|9220.9|9234.9|9222.9|9232|9220|0
1621986600000|2021-05-25 23:50:00|9232.8|9220.8|9234|9222|9234.5|9222.5|9232.4|9220.4|0
1621986900000|2021-05-25 23:55:00|9234.2|9222.2|9235.4|9223.4|9235.4|9223.4|9234|9222|0
1621987200000|2021-05-26 00:00:00|9235.3|9223.3|9238.3|9226.3|9239|9227|9232.4|9220.4|0
1621987500000|2021-05-26 00:05:00|9237.9|9225.9|9240.4|9228.4|9241.3|9229.3|9237.4|9225.4|0
1621987800000|2021-05-26 00:10:00|9240.6|9228.6|9235.8|9223.8|9240.8|9228.8|9235.8|9223.8|0
1621988100000|2021-05-26 00:15:00|9235.3|9223.3|9237.8|9225.8|9242.2|9230.2|9235.1|9223.1|0
1621988400000|2021-05-26 00:20:00|9237.7|9225.7|9237.7|9225.7|9240|9228|9235.5|9223.5|0
1621988700000|2021-05-26 00:25:00|9237.8|9225.8|9237.8|9225.8|9239.9|9227.9|9235.5|9223.5|0
1621989000000|2021-05-26 00:30:00|9237.7|9225.7|9237.7|9225.7|9237.8|9225.8|9235.5|9223.5|0
1621989300000|2021-05-26 00:35:00|9237.8|9225.8|9237.8|9225.8|9237.8|9225.8|9237.7|9225.7|0
1621989600000|2021-05-26 00:40:00|9237.7|9225.7|9241.7|9229.7|9246.1|9234.1|9237.7|9225.7|0
1621989900000|2021-05-26 00:45:00|9241.8|9229.8|9243.8|9231.8|9246.1|9234.1|9241.8|9229.8|0
1621990200000|2021-05-26 00:50:00|9244.6|9232.6|9244.9|9232.9|9246|9234|9243.7|9231.7|0
1621990500000|2021-05-26 00:55:00|9245.3|9233.3|9243.8|9231.8|9246|9234|9243.7|9231.7|0
1621990800000|2021-05-26 01:00:00|9244.6|9232.6|9243.8|9231.8|9246|9234|9241.6|9229.6|0
1621991100000|2021-05-26 01:05:00|9243.4|9231.4|9241.5|9229.5|9243.8|9231.8|9239.3|9227.3|0
1621991400000|2021-05-26 01:10:00|9241.1|9229.1|9240|9228|9241.5|9229.5|9237.9|9225.9|0
1621991700000|2021-05-26 01:15:00|9239|9227|9237.9|9225.9|9240.1|9228.1|9237.8|9225.8|0
1621992000000|2021-05-26 01:20:00|9237.8|9225.8|9240.1|9228.1|9240.1|9228.1|9237.8|9225.8|0
1621992300000|2021-05-26 01:25:00|9240|9228|9240.1|9228.1|9242.3|9230.3|9237.9|9225.9|0
1621992600000|2021-05-26 01:30:00|9240.2|9228.2|9240.1|9228.1|9242.3|9230.3|9237.9|9225.9|0
1621992900000|2021-05-26 01:35:00|9240.5|9228.5|9244.5|9232.5|9244.6|9232.6|9240.1|9228.1|0
1621993200000|2021-05-26 01:40:00|9243.7|9231.7|9246.8|9234.8|9248.9|9236.9|9240|9228|0
1621993500000|2021-05-26 01:45:00|9245.8|9233.8|9242.4|9230.4|9246.9|9234.9|9242.4|9230.4|0
1621993800000|2021-05-26 01:50:00|9242.3|9230.3|9242.5|9230.5|9244.6|9232.6|9240.2|9228.2|0
1621994100000|2021-05-26 01:55:00|9242.4|9230.4|9240.1|9228.1|9242.4|9230.4|9240.1|9228.1|0
1621994400000|2021-05-26 02:00:00|9240.2|9228.2|9240.1|9228.1|9242.4|9230.4|9237.9|9225.9|0
1621994700000|2021-05-26 02:05:00|9239.7|9227.7|9240.2|9228.2|9240.2|9228.2|9238|9226|0
1621995000000|2021-05-26 02:10:00|9240.3|9228.3|9238|9226|9242.4|9230.4|9238|9226|0
1621995300000|2021-05-26 02:15:00|9238.8|9226.8|9240.2|9228.2|9240.2|9228.2|9238|9226|0
1621995600000|2021-05-26 02:20:00|9240.1|9228.1|9240.2|9228.2|9240.2|9228.2|9237.9|9225.9|0
1621995900000|2021-05-26 02:25:00|9240.1|9228.1|9238|9226|9242.3|9230.3|9238|9226|0
1621996200000|2021-05-26 02:30:00|9238.1|9226.1|9238.1|9226.1|9238.1|9226.1|9238|9226|0
1621996500000|2021-05-26 02:35:00|9238|9226|9238.1|9226.1|9240.3|9228.3|9238|9226|0
1621996800000|2021-05-26 02:40:00|9238.2|9226.2|9240.3|9228.3|9240.4|9228.4|9238.2|9226.2|0
1621997100000|2021-05-26 02:45:00|9239.5|9227.5|9238.1|9226.1|9240.3|9228.3|9238.1|9226.1|0
1621997400000|2021-05-26 02:50:00|9238|9226|9238.1|9226.1|9238.1|9226.1|9238|9226|0
1621997700000|2021-05-26 02:55:00|9238.9|9226.9|9240.3|9228.3|9240.3|9228.3|9238.1|9226.1|0
1621998000000|2021-05-26 03:00:00|9239.5|9227.5|9238.1|9226.1|9239.5|9227.5|9238.1|9226.1|0
1621998300000|2021-05-26 03:05:00|9238.2|9226.2|9240.3|9228.3|9240.3|9228.3|9238.1|9226.1|0
1621998600000|2021-05-26 03:10:00|9239.5|9227.5|9240.3|9228.3|9240.3|9228.3|9238.1|9226.1|0
1621998900000|2021-05-26 03:15:00|9240.4|9228.4|9242.5|9230.5|9242.6|9230.6|9238.2|9226.2|0
1621999200000|2021-05-26 03:20:00|9242.6|9230.6|9242.5|9230.5|9242.6|9230.6|9242.5|9230.5|0
1621999500000|2021-05-26 03:25:00|9244.6|9232.6|9242.5|9230.5|9244.7|9232.7|9242.5|9230.5|0
1622000100000|2021-05-26 03:35:00|9240.3|9228.3|9242.5|9230.5|9242.5|9230.5|9240.3|9228.3|0
1622000400000|2021-05-26 03:40:00|9241.6|9229.6|9242.5|9230.5|9242.5|9230.5|9240.3|9228.3|0
1622000700000|2021-05-26 03:45:00|9243.3|9231.3|9242.8|9230.8|9244.6|9232.6|9240.7|9228.7|0
1622001000000|2021-05-26 03:50:00|9241.8|9229.8|9239.6|9227.6|9241.8|9229.8|9239.6|9227.6|0
1622001300000|2021-05-26 03:55:00|9238.8|9226.8|9239.6|9227.6|9239.6|9227.6|9237.4|9225.4|0
1622001600000|2021-05-26 04:00:00|9239.5|9227.5|9237.4|9225.4|9239.6|9227.6|9237.3|9225.3|0
1622001900000|2021-05-26 04:05:00|9237|9225|9237.3|9225.3|9237.4|9225.4|9236.3|9224.3|0
1622002200000|2021-05-26 04:10:00|9237.4|9225.4|9237.3|9225.3|9237.4|9225.4|9235.1|9223.1|0
1622002500000|2021-05-26 04:15:00|9237.4|9225.4|9237.4|9225.4|9237.4|9225.4|9237.3|9225.3|0
1622002800000|2021-05-26 04:20:00|9238.2|9226.2|9239.6|9227.6|9239.6|9227.6|9238.2|9226.2|0
1622003100000|2021-05-26 04:25:00|9239.5|9227.5|9239.6|9227.6|9239.6|9227.6|9237.4|9225.4|0
1622003400000|2021-05-26 04:30:00|9237.4|9225.4|9235.2|9223.2|9237.4|9225.4|9235.2|9223.2|0
1622003700000|2021-05-26 04:35:00|9235.1|9223.1|9235.2|9223.2|9235.2|9223.2|9235.1|9223.1|0
1622004000000|2021-05-26 04:40:00|9235.6|9223.6|9235.2|9223.2|9237.4|9225.4|9235.2|9223.2|0
1622004300000|2021-05-26 04:45:00|9237.3|9225.3|9237.3|9225.3|9237.4|9225.4|9235.2|9223.2|0
1622004600000|2021-05-26 04:50:00|9237.4|9225.4|9237.4|9225.4|9237.4|9225.4|9237.3|9225.3|0
1622004900000|2021-05-26 04:55:00|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|9237.3|9225.3|0
1622005200000|2021-05-26 05:00:00|9236.5|9224.5|9237.4|9225.4|9237.4|9225.4|9235.2|9223.2|0
1622005500000|2021-05-26 05:05:00|9237|9225|9239.7|9227.7|9239.7|9227.7|9236.3|9224.3|0
1622005800000|2021-05-26 05:10:00|9239.6|9227.6|9239.7|9227.7|9239.7|9227.7|9239.6|9227.6|0
1622006100000|2021-05-26 05:15:00|9239.6|9227.6|9237.5|9225.5|9239.6|9227.6|9237.5|9225.5|0
1622006400000|2021-05-26 05:20:00|9235.4|9223.4|9235.3|9223.3|9237.6|9225.6|9235.3|9223.3|0
1622006700000|2021-05-26 05:25:00|9235.4|9223.4|9237.5|9225.5|9237.5|9225.5|9235.3|9223.3|0
1622007000000|2021-05-26 05:30:00|9238.4|9226.4|9237.5|9225.5|9239.7|9227.7|9237.5|9225.5|0
1622007600000|2021-05-26 05:40:00|9237.6|9225.6|9237.6|9225.6|9237.6|9225.6|9237.5|9225.5|0
1622007900000|2021-05-26 05:45:00|9237.5|9225.5|9235.5|9223.5|9237.6|9225.6|9235.4|9223.4|0
1622008200000|2021-05-26 05:50:00|9235.4|9223.4|9235.5|9223.5|9235.5|9223.5|9235.4|9223.4|0
1622008500000|2021-05-26 05:55:00|9235.4|9223.4|9235.4|9223.4|9235.4|9223.4|9233.2|9221.2|0
1622008800000|2021-05-26 06:00:00|9235.6|9223.6|9233.9|9228.9|9238.9|9233.9|9233.9|9223.6|57
1622009100000|2021-05-26 06:05:00|9233.4|9228.4|9236.4|9231.4|9236.4|9231.4|9229.4|9224.4|36
1622009400000|2021-05-26 06:10:00|9235.9|9230.9|9234.9|9229.9|9237.4|9232.4|9231.9|9226.9|23
1622009700000|2021-05-26 06:15:00|9234.4|9229.4|9234.4|9229.4|9239.9|9234.9|9233.4|9228.4|9
1622010000000|2021-05-26 06:20:00|9233.9|9228.9|9232.9|9227.9|9234.9|9229.9|9232.4|9227.4|1
1622010300000|2021-05-26 06:25:00|9233.4|9228.4|9234.4|9229.4|9234.9|9229.9|9232.4|9227.4|3
1622010600000|2021-05-26 06:30:00|9233.9|9228.9|9232.4|9227.4|9236.4|9231.4|9231.4|9226.4|15
1622010900000|2021-05-26 06:35:00|9232.9|9227.9|9235.9|9230.9|9236.9|9231.9|9232.9|9227.9|8
1622011200000|2021-05-26 06:40:00|9236.4|9231.4|9238.9|9233.9|9238.9|9233.9|9235.9|9230.9|10
1622011500000|2021-05-26 06:45:00|9239.4|9234.4|9241.9|9236.9|9241.9|9236.9|9238.9|9233.9|8
1622011800000|2021-05-26 06:50:00|9241.4|9236.4|9241.9|9236.9|9242.9|9237.9|9237.9|9232.9|14
1622012100000|2021-05-26 06:55:00|9242.9|9237.9|9233.4|9228.4|9243.9|9238.9|9232.4|9227.4|67
1622012400000|2021-05-26 07:00:00|9234.4|9229.4|9242.4|9237.4|9247.9|9242.9|9224.9|9219.9|451
1622012700000|2021-05-26 07:05:00|9243.4|9238.4|9231.9|9226.9|9244.9|9239.9|9227.4|9222.4|237
1622013000000|2021-05-26 07:10:00|9232.4|9227.4|9228.9|9223.9|9238.4|9233.4|9226.4|9221.4|103
1622013300000|2021-05-26 07:15:00|9229.4|9224.4|9227.4|9222.4|9235.4|9230.4|9224.9|9219.9|117
1622013600000|2021-05-26 07:20:00|9226.9|9221.9|9224.9|9219.9|9227.9|9222.9|9217.9|9212.9|65
1622013900000|2021-05-26 07:25:00|9224.4|9219.4|9212.9|9207.9|9224.4|9219.4|9208.4|9203.4|120
1622014200000|2021-05-26 07:30:00|9213.4|9208.4|9211.9|9206.9|9216.4|9211.4|9205.9|9200.9|99
1622014500000|2021-05-26 07:35:00|9212.4|9207.4|9217.4|9212.4|9218.4|9213.4|9209.4|9204.4|77
1622014800000|2021-05-26 07:40:00|9218.3|9213.3|9208.3|9203.3|9220.8|9215.8|9206.8|9201.8|93
1622015100000|2021-05-26 07:45:00|9207.8|9202.8|9209.3|9204.3|9214.3|9209.3|9203.8|9198.8|38
1622015400000|2021-05-26 07:50:00|9209.8|9204.8|9212.8|9207.8|9213.3|9208.3|9205.3|9200.3|50
1622015700000|2021-05-26 07:55:00|9213.3|9208.3|9221.8|9216.8|9223.3|9218.3|9212.8|9207.8|75
1622016000000|2021-05-26 08:00:00|9222.3|9217.3|9218.3|9213.3|9226.3|9221.3|9216.3|9211.3|43
1622016300000|2021-05-26 08:05:00|9218.8|9213.8|9228.3|9223.3|9230.3|9225.3|9218.8|9213.8|89
1622016600000|2021-05-26 08:10:00|9227.8|9222.8|9220.3|9215.3|9227.8|9222.8|9217.8|9212.8|39
1622016900000|2021-05-26 08:15:00|9220.8|9215.8|9218.3|9213.3|9222.3|9217.3|9214.3|9209.3|17
1622017200000|2021-05-26 08:20:00|9217.8|9212.8|9220.3|9215.3|9221.3|9216.3|9217.3|9212.3|63
1622017500000|2021-05-26 08:25:00|9220.8|9215.8|9219.3|9214.3|9221.8|9216.8|9216.8|9211.8|30
1622017800000|2021-05-26 08:30:00|9218.8|9213.8|9215.3|9210.3|9220.3|9215.3|9211.8|9206.8|44
1622018100000|2021-05-26 08:35:00|9215.8|9210.8|9214.3|9209.3|9218.3|9213.3|9212.3|9207.3|25
1622018400000|2021-05-26 08:40:00|9214.8|9209.8|9209.3|9204.3|9215.8|9210.8|9206.3|9201.3|38
1622018700000|2021-05-26 08:45:00|9208.8|9203.8|9209.8|9204.8|9211.3|9206.3|9203.3|9198.3|18
1622019000000|2021-05-26 08:50:00|9210.3|9205.3|9210.3|9205.3|9211.3|9206.3|9202.8|9197.8|30
1622019300000|2021-05-26 08:55:00|9210.8|9205.8|9217.3|9212.3|9218.8|9213.8|9210.3|9205.3|31
1622019600000|2021-05-26 09:00:00|9216.8|9211.8|9228.3|9223.3|9230.3|9225.3|9215.8|9210.8|57
1622019900000|2021-05-26 09:05:00|9227.8|9222.8|9232.8|9227.8|9235.3|9230.3|9226.3|9221.3|89
1622020200000|2021-05-26 09:10:00|9233.3|9228.3|9234.3|9229.3|9237.8|9232.8|9232.3|9227.3|86
1622020500000|2021-05-26 09:15:00|9233.8|9228.8|9223.8|9218.8|9234.3|9229.3|9222.8|9217.8|66
1622020800000|2021-05-26 09:20:00|9223.3|9218.3|9228.3|9223.3|9231.3|9226.3|9223.3|9218.3|27
1622021100000|2021-05-26 09:25:00|9228.8|9223.8|9228.3|9223.3|9234.3|9229.3|9222.3|9217.3|74
1622021400000|2021-05-26 09:30:00|9227.8|9222.8|9224.8|9219.8|9232.3|9227.3|9224.8|9219.8|42
1622021700000|2021-05-26 09:35:00|9224.3|9219.3|9220.8|9215.8|9226.8|9221.8|9220.3|9215.3|27
1622022000000|2021-05-26 09:40:00|9220.3|9215.3|9217.3|9212.3|9220.8|9215.8|9214.8|9209.8|56
1622022300000|2021-05-26 09:45:00|9217.8|9212.8|9206.3|9201.3|9218.3|9213.3|9203.8|9198.8|74
1622022600000|2021-05-26 09:50:00|9206.8|9201.8|9205.3|9200.3|9213.3|9208.3|9202.3|9197.3|61
1622022900000|2021-05-26 09:55:00|9204.8|9199.8|9204.8|9199.8|9208.8|9203.8|9203.3|9198.3|55
1622023200000|2021-05-26 10:00:00|9205.3|9200.3|9204.3|9199.3|9205.8|9200.8|9199.3|9194.3|38
1622023500000|2021-05-26 10:05:00|9204.8|9199.8|9205.3|9200.3|9207.8|9202.8|9203.3|9198.3|49
1622023800000|2021-05-26 10:10:00|9204.8|9199.8|9202.3|9197.3|9207.8|9202.8|9202.3|9197.3|29
1622024100000|2021-05-26 10:15:00|9202.8|9197.8|9198.3|9193.3|9203.8|9198.8|9198.3|9193.3|29
1622024400000|2021-05-26 10:20:00|9197.8|9192.8|9196.8|9191.8|9199.8|9194.8|9194.3|9189.3|48
1622024700000|2021-05-26 10:25:00|9197.3|9192.3|9205.3|9200.3|9207.3|9202.3|9196.3|9191.3|31
1622025000000|2021-05-26 10:30:00|9205.8|9200.8|9207.3|9202.3|9210.8|9205.8|9205.8|9200.8|48
1622025300000|2021-05-26 10:35:00|9206.8|9201.8|9202.3|9197.3|9207.3|9202.3|9202.3|9197.3|21
1622025600000|2021-05-26 10:40:00|9202.8|9197.8|9202.8|9197.8|9204.3|9199.3|9198.8|9193.8|24
1622025900000|2021-05-26 10:45:00|9202.3|9197.3|9203.3|9198.3|9203.8|9198.8|9196.3|9191.3|32
1622026200000|2021-05-26 10:50:00|9203.8|9198.8|9202.8|9197.8|9205.8|9200.8|9200.3|9195.3|23
1622026500000|2021-05-26 10:55:00|9202.3|9197.3|9195.3|9190.3|9203.3|9198.3|9191.8|9186.8|36
1622026800000|2021-05-26 11:00:00|9194.8|9189.8|9194.3|9189.3|9196.8|9191.8|9191.3|9186.3|24
1622027100000|2021-05-26 11:05:00|9193.8|9188.8|9188.8|9183.8|9194.3|9189.3|9186.8|9181.8|44
1622027400000|2021-05-26 11:10:00|9189.3|9184.3|9186.8|9181.8|9190.3|9185.3|9186.8|9181.8|44
1622027700000|2021-05-26 11:15:00|9187.8|9182.8|9187.3|9182.3|9193.3|9188.3|9185.8|9180.8|103
1622028000000|2021-05-26 11:20:00|9186.8|9181.8|9184.8|9179.8|9188.8|9183.8|9183.3|9178.3|92
1622028300000|2021-05-26 11:25:00|9185.3|9180.3|9175.3|9170.3|9185.3|9180.3|9175.3|9170.3|66
1622028600000|2021-05-26 11:30:00|9174.8|9169.8|9167.8|9162.8|9176.3|9171.3|9165.3|9160.3|78
1622028900000|2021-05-26 11:35:00|9168.3|9163.3|9166.8|9161.8|9174.3|9169.3|9166.8|9161.8|83
1622029200000|2021-05-26 11:40:00|9166.4|9161.4|9162.4|9157.4|9167.4|9162.4|9161.4|9156.4|55
1622029500000|2021-05-26 11:45:00|9161.9|9156.9|9159.4|9154.4|9164.9|9159.9|9158.9|9153.9|46
1622029800000|2021-05-26 11:50:00|9159.9|9154.9|9155.9|9150.9|9159.9|9154.9|9155.4|9150.4|74
1622030100000|2021-05-26 11:55:00|9155.4|9150.4|9148.9|9143.9|9155.4|9150.4|9147.9|9142.9|74
1622030400000|2021-05-26 12:00:00|9148.4|9143.4|9159.4|9154.4|9159.9|9154.9|9148.4|9143.4|63
1622030700000|2021-05-26 12:05:00|9158.9|9153.9|9166.9|9161.9|9167.4|9162.4|9155.4|9150.4|46
1622031000000|2021-05-26 12:10:00|9167.4|9162.4|9170.9|9165.9|9174.4|9169.4|9164.9|9159.9|101
1622031300000|2021-05-26 12:15:00|9171.4|9166.4|9182.4|9177.4|9182.9|9177.9|9170.4|9165.4|65
1622031600000|2021-05-26 12:20:00|9182.9|9177.9|9184.9|9179.9|9186.4|9181.4|9182.4|9177.4|63
1622031900000|2021-05-26 12:25:00|9185.4|9180.4|9186.4|9181.4|9190.9|9185.9|9184.9|9179.9|76
1622032200000|2021-05-26 12:30:00|9185.9|9180.9|9186.9|9181.9|9188.9|9183.9|9181.9|9176.9|47
1622032500000|2021-05-26 12:35:00|9187.4|9182.4|9184.9|9179.9|9188.9|9183.9|9180.9|9175.9|46
1622032800000|2021-05-26 12:40:00|9184.4|9179.4|9189.9|9184.9|9192.4|9187.4|9183.4|9178.4|56
1622033100000|2021-05-26 12:45:00|9189.4|9184.4|9189.4|9184.4|9191.9|9186.9|9187.4|9182.4|36
1622033400000|2021-05-26 12:50:00|9188.9|9183.9|9188.9|9183.9|9192.9|9187.9|9188.4|9183.4|63
1622033700000|2021-05-26 12:55:00|9189.4|9184.4|9188.9|9183.9|9190.4|9185.4|9183.4|9178.4|57
1622034000000|2021-05-26 13:00:00|9188.4|9183.4|9187.9|9182.9|9191.9|9186.9|9186.9|9181.9|70
1622034300000|2021-05-26 13:05:00|9187.4|9182.4|9178.4|9173.4|9187.9|9182.9|9177.4|9172.4|29
1622034600000|2021-05-26 13:10:00|9177.9|9172.9|9175.4|9170.4|9178.9|9173.9|9174.4|9169.4|29
1622034900000|2021-05-26 13:15:00|9174.4|9169.4|9174.4|9169.4|9175.4|9170.4|9168.9|9163.9|63
1622035200000|2021-05-26 13:20:00|9174.9|9169.9|9174.4|9169.4|9178.9|9173.9|9172.4|9167.4|40
1622035500000|2021-05-26 13:25:00|9173.9|9168.9|9172.9|9167.9|9177.4|9172.4|9169.9|9164.9|51
1622035800000|2021-05-26 13:30:00|9172.4|9167.4|9171.9|9166.9|9178.9|9173.9|9170.9|9165.9|142
1622036100000|2021-05-26 13:35:00|9171.4|9166.4|9168.4|9163.4|9172.4|9167.4|9158.4|9153.4|89
1622036400000|2021-05-26 13:40:00|9167.4|9162.4|9171.4|9166.4|9172.9|9167.9|9167.4|9162.4|140
1622036700000|2021-05-26 13:45:00|9171.9|9166.9|9163.4|9158.4|9173.9|9168.9|9161.4|9156.4|109
1622037000000|2021-05-26 13:50:00|9162.9|9157.9|9173.9|9168.9|9173.9|9168.9|9160.4|9155.4|89
1622037300000|2021-05-26 13:55:00|9173.4|9168.4|9175.4|9170.4|9175.9|9170.9|9168.4|9163.4|164
1622037600000|2021-05-26 14:00:00|9174.9|9169.9|9190.9|9185.9|9190.9|9185.9|9173.9|9168.9|161
1622037900000|2021-05-26 14:05:00|9190.4|9185.4|9182.4|9177.4|9190.9|9185.9|9175.9|9170.9|70
1622038200000|2021-05-26 14:10:00|9183.8|9178.8|9194.3|9189.3|9194.3|9189.3|9183.3|9178.3|66
1622038500000|2021-05-26 14:15:00|9193.8|9188.8|9190.8|9185.8|9196.3|9191.3|9188.3|9183.3|38
1622038800000|2021-05-26 14:20:00|9190.3|9185.3|9186.8|9181.8|9191.8|9186.8|9185.3|9180.3|54
1622039100000|2021-05-26 14:25:00|9187.8|9182.8|9179.8|9174.8|9187.8|9182.8|9177.8|9172.8|80
1622039400000|2021-05-26 14:30:00|9180.8|9175.8|9184.3|9179.3|9186.3|9181.3|9180.8|9175.8|74
1622039700000|2021-05-26 14:35:00|9183.8|9178.8|9188.3|9183.3|9189.3|9184.3|9183.8|9178.8|109
1622040000000|2021-05-26 14:40:00|9187.8|9182.8|9185.8|9180.8|9190.3|9185.3|9182.3|9177.3|98
1622040300000|2021-05-26 14:45:00|9185.3|9180.3|9187.8|9182.8|9189.3|9184.3|9184.8|9179.8|52
1622040600000|2021-05-26 14:50:00|9188.3|9183.3|9187.8|9182.8|9189.8|9184.8|9186.3|9181.3|39
1622040900000|2021-05-26 14:55:00|9188.3|9183.3|9193.8|9188.8|9194.3|9189.3|9187.8|9182.8|52
1622041200000|2021-05-26 15:00:00|9194.8|9189.8|9192.8|9187.8|9197.8|9192.8|9190.8|9185.8|97
1622041500000|2021-05-26 15:05:00|9193.3|9188.3|9200.8|9195.8|9203.8|9198.8|9191.8|9186.8|97
1622041800000|2021-05-26 15:10:00|9200.3|9195.3|9197.3|9192.3|9201.8|9196.8|9196.8|9191.8|112
1622042100000|2021-05-26 15:15:00|9197.8|9192.8|9193.3|9188.3|9197.8|9192.8|9188.3|9183.3|103
1622042400000|2021-05-26 15:20:00|9193.8|9188.8|9191.8|9186.8|9195.3|9190.3|9187.8|9182.8|206
1622042700000|2021-05-26 15:25:00|9192.3|9187.3|9191.8|9186.8|9196.8|9191.8|9189.8|9184.8|361
1622043000000|2021-05-26 15:30:00|9192.3|9186.3|9200.3|9193.3|9200.3|9193.3|9183.3|9176.3|492
1622043300000|2021-05-26 15:35:00|9199.3|9192.3|9197.3|9191.3|9201.3|9195.3|9195.3|9189.3|184
1622043600000|2021-05-26 15:40:00|9196.3|9190.3|9193.3|9186.3|9197.3|9190.3|9193.3|9186.3|25
1622043900000|2021-05-26 15:45:00|9192.3|9187.3|9193.3|9187.3|9195.3|9189.3|9192.3|9186.3|45
1622044200000|2021-05-26 15:50:00|9194.3|9188.3|9196.3|9190.3|9197.3|9191.3|9194.3|9188.3|34
1622044500000|2021-05-26 15:55:00|9195.3|9189.3|9194.3|9187.3|9196.3|9189.3|9192.3|9186.3|28
1622044800000|2021-05-26 16:00:00|9195.3|9188.3|9196.3|9190.3|9198.3|9192.3|9193.3|9187.3|26
1622045100000|2021-05-26 16:05:00|9197.3|9191.3|9198.3|9192.3|9198.3|9192.3|9194.3|9188.3|13
1622045400000|2021-05-26 16:10:00|9199.3|9191.3|9200.3|9194.3|9201.3|9194.3|9198.3|9191.3|9
1622045700000|2021-05-26 16:15:00|9199.3|9193.3|9197.3|9191.3|9200.3|9194.3|9197.3|9191.3|9
1622046000000|2021-05-26 16:20:00|9198.3|9190.3|9195.3|9189.3|9198.3|9192.3|9195.3|9189.3|7
1622046300000|2021-05-26 16:25:00|9196.3|9190.3|9201.3|9195.3|9201.3|9195.3|9195.3|9190.3|6
1622046600000|2021-05-26 16:30:00|9202.3|9196.3|9202.3|9196.3|9203.3|9196.3|9201.3|9195.3|6
1622046900000|2021-05-26 16:35:00|9201.3|9195.3|9202.3|9195.3|9202.3|9196.3|9201.3|9194.3|7
1622047200000|2021-05-26 16:40:00|9201.3|9194.3|9200.3|9194.3|9202.3|9195.3|9199.3|9193.3|6
1622047500000|2021-05-26 16:45:00|9201.3|9193.3|9201.3|9194.3|9201.3|9194.3|9200.3|9193.3|3
1622047800000|2021-05-26 16:50:00|9200.3|9193.3|9200.3|9193.3|9201.3|9193.3|9200.3|9193.3|2
1622048100000|2021-05-26 16:55:00|9201.3|9194.3|9201.3|9194.3|9202.3|9195.3|9199.3|9193.3|7
1622048400000|2021-05-26 17:00:00|9202.3|9195.3|9203.3|9197.3|9204.3|9198.3|9202.3|9195.3|17
1622048700000|2021-05-26 17:05:00|9205.3|9198.3|9201.3|9195.3|9205.3|9199.3|9199.3|9193.3|15
1622049000000|2021-05-26 17:10:00|9202.3|9196.3|9201.3|9194.3|9204.3|9197.3|9200.3|9193.3|10
1622049300000|2021-05-26 17:15:00|9200.3|9193.3|9202.3|9195.3|9202.3|9195.3|9199.3|9192.3|5
1622049600000|2021-05-26 17:20:00|9201.3|9196.3|9203.3|9196.3|9205.3|9198.3|9201.3|9195.3|11
1622049900000|2021-05-26 17:25:00|9204.3|9197.3|9204.3|9197.3|9205.3|9198.3|9204.3|9197.3|2
1622050200000|2021-05-26 17:30:00|9205.3|9198.3|9204.3|9197.3|9205.3|9198.3|9202.3|9196.3|10
1622050500000|2021-05-26 17:35:00|9205.3|9198.3|9202.3|9196.3|9205.3|9199.3|9201.3|9194.3|3
1622050800000|2021-05-26 17:40:00|9203.3|9197.3|9200.3|9194.3|9204.3|9198.3|9199.3|9192.3|4
1622051100000|2021-05-26 17:45:00|9201.3|9195.3|9199.3|9192.3|9201.3|9195.3|9197.3|9191.3|20
1622051400000|2021-05-26 17:50:00|9198.3|9191.3|9196.3|9189.3|9199.3|9191.3|9196.3|9189.3|7
1622051700000|2021-05-26 17:55:00|9198.3|9190.3|9197.4|9185.4|9200.3|9193.3|9197.3|9185.4|19
1622052000000|2021-05-26 18:00:00|9197.2|9185.2|9199.1|9187.1|9201.4|9189.4|9197.2|9185.2|0
1622052300000|2021-05-26 18:05:00|9199.2|9187.2|9201.7|9189.7|9201.7|9189.7|9199.2|9187.2|0
1622052600000|2021-05-26 18:10:00|9201.8|9189.8|9203.8|9191.8|9203.9|9191.9|9201.7|9189.7|0
1622052900000|2021-05-26 18:15:00|9203.9|9191.9|9206|9194|9206.1|9194.1|9203.6|9191.6|0
1622053200000|2021-05-26 18:20:00|9206.1|9194.1|9206.2|9194.2|9208.3|9196.3|9206|9194|0
1622053500000|2021-05-26 18:25:00|9206.3|9194.3|9208.1|9196.1|9208.1|9196.1|9205.8|9193.8|0
1622053800000|2021-05-26 18:30:00|9208|9196|9207.8|9195.8|9208|9196|9205.6|9193.6|316
1622054100000|2021-05-26 18:35:00|9207.9|9195.9|9207.7|9195.7|9208.1|9196.1|9207.6|9195.6|0
1622054400000|2021-05-26 18:40:00|9207.8|9195.8|9210|9198|9210|9198|9207.8|9195.8|0
1622054700000|2021-05-26 18:45:00|9210.1|9198.1|9210|9198|9210.2|9198.2|9210|9198|0
1622055000000|2021-05-26 18:50:00|9210.1|9198.1|9207.4|9195.4|9210.1|9198.1|9207.2|9195.2|0
1622055300000|2021-05-26 18:55:00|9207.3|9195.3|9207.4|9195.4|9207.4|9195.4|9207|9195|0
1622055600000|2021-05-26 19:00:00|9207.3|9195.3|9207.3|9195.3|9207.4|9195.4|9207|9195|0
1622055900000|2021-05-26 19:05:00|9207.4|9195.4|9207.1|9195.1|9209.5|9197.5|9205.1|9193.1|0
1622056200000|2021-05-26 19:10:00|9207|9195|9209.5|9197.5|9209.5|9197.5|9204.8|9192.8|0
1622056500000|2021-05-26 19:15:00|9209.4|9197.4|9209.7|9197.7|9209.7|9197.7|9207.4|9195.4|0
1622056800000|2021-05-26 19:20:00|9209.8|9197.8|9211.6|9199.6|9214.1|9202.1|9209.3|9197.3|0
1622057100000|2021-05-26 19:25:00|9211.7|9199.7|9211.6|9199.6|9213.6|9201.6|9209.2|9197.2|0
1622057400000|2021-05-26 19:30:00|9213.6|9201.6|9211.3|9199.3|9213.6|9201.6|9209.1|9197.1|0
1622057700000|2021-05-26 19:35:00|9211.4|9199.4|9211.2|9199.2|9213.4|9201.4|9211.1|9199.1|0
1622058000000|2021-05-26 19:40:00|9211.3|9199.3|9211.4|9199.4|9214|9202|9211.2|9199.2|0
1622058300000|2021-05-26 19:45:00|9211.5|9199.5|9208.6|9196.6|9211.8|9199.8|9208.4|9196.4|0
1622058600000|2021-05-26 19:50:00|9208.4|9196.4|9206.3|9194.3|9208.4|9196.4|9203.9|9191.9|0
1622058900000|2021-05-26 19:55:00|9206.2|9194.2|9209.2|9197.2|9209.2|9197.2|9200.1|9188.1|0
1622059200000|2021-05-26 20:00:00|9209.1|9197.1|9205.1|9193.1|9209.2|9197.2|9204.3|9192.3|0
1622059500000|2021-05-26 20:05:00|9205.2|9193.2|9206.7|9194.7|9207.2|9195.2|9204.7|9192.7|0
1622059800000|2021-05-26 20:10:00|9206.3|9194.3|9206.3|9194.3|9207|9195|9206|9194|0
1622060100000|2021-05-26 20:15:00|9206.5|9194.5|9207|9195|9207|9195|9206.5|9194.5|0
1622060400000|2021-05-26 20:20:00|9206.7|9194.7|9207.2|9195.2|9207.4|9195.4|9206.1|9194.1|0
1622060700000|2021-05-26 20:25:00|9207|9195|9207.2|9195.2|9207.2|9195.2|9207|9195|0
1622061000000|2021-05-26 20:30:00|9207.1|9195.1|9207|9195|9207.9|9195.9|9206|9194|0
1622061300000|2021-05-26 20:35:00|9206.9|9194.9|9206.5|9194.5|9207.4|9195.4|9206.5|9194.5|0
1622061600000|2021-05-26 20:40:00|9207|9195|9207|9195|9207.4|9195.4|9206.5|9194.5|0
1622061900000|2021-05-26 20:45:00|9206.9|9194.9|9206.5|9194.5|9207.4|9195.4|9206.5|9194.5|0
1622062200000|2021-05-26 20:50:00|9207|9195|9207|9195|9207|9195|9206.5|9194.5|0
1622062500000|2021-05-26 20:55:00|9206.9|9194.9|9206.5|9194.5|9207.4|9195.4|9206.5|9194.5|0
1622062800000|2021-05-26 21:00:00|9206.7|9194.7|9206.7|9194.7|9207|9195|9206.5|9194.5|0
1622063100000|2021-05-26 21:05:00|9206.5|9194.5|9206.7|9194.7|9206.7|9194.7|9206.5|9194.5|0
1622063700000|2021-05-26 21:15:00|9206.5|9194.5|9205.9|9193.9|9206.5|9194.5|9205.9|9193.9|0
1622064000000|2021-05-26 21:20:00|9205.7|9193.7|9206.3|9194.3|9206.3|9194.3|9205.7|9193.7|0
1622064900000|2021-05-26 21:35:00|9206.1|9194.1|9206.3|9194.3|9206.3|9194.3|9206.1|9194.1|0
1622065200000|2021-05-26 21:40:00|9206.1|9194.1|9206.1|9194.1|9206.3|9194.3|9205.9|9193.9|0
1622065500000|2021-05-26 21:45:00|9205.9|9193.9|9206.1|9194.1|9206.3|9194.3|9205.9|9193.9|0
1622066100000|2021-05-26 21:55:00|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|9206.3|9194.3|0
1622066400000|2021-05-26 22:00:00|9206.2|9194.2|9211|9199|9212.1|9200.1|9206|9194|0
1622066700000|2021-05-26 22:05:00|9210.6|9198.6|9208.5|9196.5|9210.6|9198.6|9208.5|9196.5|0
1622067000000|2021-05-26 22:10:00|9209|9197|9210.1|9198.1|9211|9199|9209|9197|0
1622067300000|2021-05-26 22:15:00|9210.3|9198.3|9211.5|9199.5|9211.5|9199.5|9209.2|9197.2|0
1622067600000|2021-05-26 22:20:00|9211.9|9199.9|9211.5|9199.5|9212.1|9200.1|9211|9199|0
1622067900000|2021-05-26 22:25:00|9211.4|9199.4|9211|9199|9212.6|9200.6|9211|9199|0
1622068200000|2021-05-26 22:30:00|9210.9|9198.9|9208.5|9196.5|9210.9|9198.9|9208.1|9196.1|0
1622068500000|2021-05-26 22:35:00|9208.6|9196.6|9206.7|9194.7|9209.2|9197.2|9206.7|9194.7|0
1622068800000|2021-05-26 22:40:00|9206.6|9194.6|9207.2|9195.2|9207.6|9195.6|9205.8|9193.8|0
1622069100000|2021-05-26 22:45:00|9207.1|9195.1|9206.3|9194.3|9207.6|9195.6|9206.3|9194.3|0
1622069400000|2021-05-26 22:50:00|9206.5|9194.5|9206.4|9194.4|9206.8|9194.8|9205.9|9193.9|0
1622069700000|2021-05-26 22:55:00|9206.8|9194.8|9205.2|9193.2|9206.8|9194.8|9204.8|9192.8|0
1622070000000|2021-05-26 23:00:00|9204.8|9192.8|9203.9|9191.9|9205.5|9193.5|9203.4|9191.4|0
1622070300000|2021-05-26 23:05:00|9204.3|9192.3|9202.3|9190.3|9204.3|9192.3|9202.3|9190.3|0
1622070600000|2021-05-26 23:10:00|9202.2|9190.2|9203.4|9191.4|9204.3|9192.3|9201.4|9189.4|0
1622070900000|2021-05-26 23:15:00|9203.6|9191.6|9202.3|9190.3|9203.9|9191.9|9201.8|9189.8|0
1622071200000|2021-05-26 23:20:00|9202.2|9190.2|9203.6|9191.6|9204.3|9192.3|9201.1|9189.1|0
1622071500000|2021-05-26 23:25:00|9203.4|9191.4|9204.3|9192.3|9204.3|9192.3|9203|9191|0
1622071800000|2021-05-26 23:30:00|9204.1|9192.1|9203.9|9191.9|9204.3|9192.3|9203.4|9191.4|0
1622072100000|2021-05-26 23:35:00|9204.1|9192.1|9203.4|9191.4|9204.3|9192.3|9203|9191|0
1622072400000|2021-05-26 23:40:00|9203|9191|9202.3|9190.3|9203.4|9191.4|9202.3|9190.3|0
1622072700000|2021-05-26 23:45:00|9202.5|9190.5|9201.4|9189.4|9203|9191|9200.7|9188.7|0
1622073000000|2021-05-26 23:50:00|9201.3|9189.3|9203.9|9191.9|9204.3|9192.3|9200.5|9188.5|0
1622073300000|2021-05-26 23:55:00|9204.1|9192.1|9205.2|9193.2|9205.2|9193.2|9203.4|9191.4|0
1622073600000|2021-05-27 00:00:00|9204.8|9192.8|9204.9|9192.9|9207.7|9195.7|9203.4|9191.4|0
1622073900000|2021-05-27 00:05:00|9204.4|9192.4|9202.8|9190.8|9205.3|9193.3|9202.8|9190.8|0
1622074200000|2021-05-27 00:10:00|9202.6|9190.6|9203.8|9191.8|9205.3|9193.3|9201.9|9189.9|0
1622074500000|2021-05-27 00:15:00|9203.7|9191.7|9201.8|9189.8|9206.2|9194.2|9199.7|9187.7|0
1622074800000|2021-05-27 00:20:00|9201.7|9189.7|9206.2|9194.2|9206.2|9194.2|9201.7|9189.7|0
1622075100000|2021-05-27 00:25:00|9205.4|9193.4|9204|9192|9206.2|9194.2|9204|9192|0
1622075400000|2021-05-27 00:30:00|9204.4|9192.4|9206.1|9194.1|9206.2|9194.2|9204|9192|0
1622075700000|2021-05-27 00:35:00|9205.3|9193.3|9206.1|9194.1|9206.1|9194.1|9203.9|9191.9|0
1622076000000|2021-05-27 00:40:00|9206|9194|9201.5|9189.5|9206|9194|9197|9185|0
1622076300000|2021-05-27 00:45:00|9201.4|9189.4|9201.5|9189.5|9201.5|9189.5|9197.1|9185.1|0
1622076600000|2021-05-27 00:50:00|9200.7|9188.7|9201.6|9189.6|9201.6|9189.6|9197.1|9185.1|0
1622076900000|2021-05-27 00:55:00|9201.2|9189.2|9203.8|9191.8|9203.8|9191.8|9199.4|9187.4|0
1622077200000|2021-05-27 01:00:00|9203.7|9191.7|9203.8|9191.8|9206|9194|9201.6|9189.6|0
1622077500000|2021-05-27 01:05:00|9203.7|9191.7|9197.1|9185.1|9206|9194|9194.8|9182.8|0
1622077800000|2021-05-27 01:10:00|9197|9185|9194.8|9182.8|9197.1|9185.1|9192.6|9180.6|0
1622078100000|2021-05-27 01:15:00|9195.6|9183.6|9194.7|9182.7|9197|9185|9192.5|9180.5|0
1622078400000|2021-05-27 01:20:00|9194.6|9182.6|9194.5|9182.5|9194.6|9182.6|9192.3|9180.3|0
1622078700000|2021-05-27 01:25:00|9194.6|9182.6|9199|9187|9199|9187|9192.4|9180.4|0
1622079000000|2021-05-27 01:30:00|9198.9|9186.9|9196.7|9184.7|9198.9|9186.9|9194.4|9182.4|0
1622079300000|2021-05-27 01:35:00|9194.5|9182.5|9190.1|9178.1|9194.5|9182.5|9190|9178|0
1622079600000|2021-05-27 01:40:00|9190.5|9178.5|9190.2|9178.2|9194.5|9182.5|9190.1|9178.1|0
1622079900000|2021-05-27 01:45:00|9191|9179|9192.4|9180.4|9192.4|9180.4|9187.9|9175.9|0
1622080200000|2021-05-27 01:50:00|9192|9180|9194.4|9182.4|9194.4|9182.4|9190|9178|0
1622080500000|2021-05-27 01:55:00|9193.6|9181.6|9196.7|9184.7|9196.7|9184.7|9192.2|9180.2|0
1622080800000|2021-05-27 02:00:00|9195.9|9183.9|9194.5|9182.5|9196.6|9184.6|9194.5|9182.5|0
1622081100000|2021-05-27 02:05:00|9196.7|9184.7|9198.9|9186.9|9198.9|9186.9|9194.5|9182.5|0
1622081400000|2021-05-27 02:10:00|9199.7|9187.7|9198.9|9186.9|9201.1|9189.1|9198.9|9186.9|0
1622081700000|2021-05-27 02:15:00|9198.1|9186.1|9198.8|9186.8|9198.9|9186.9|9196.7|9184.7|0
1622082000000|2021-05-27 02:20:00|9197.8|9185.8|9196.7|9184.7|9198.9|9186.9|9196.6|9184.6|0
1622082300000|2021-05-27 02:25:00|9196.6|9184.6|9198.8|9186.8|9198.8|9186.8|9196.6|9184.6|0
1622082600000|2021-05-27 02:30:00|9198.4|9186.4|9194.3|9182.3|9198.8|9186.8|9194.3|9182.3|0
1622082900000|2021-05-27 02:35:00|9194.4|9182.4|9198.8|9186.8|9198.8|9186.8|9194.3|9182.3|0
1622083200000|2021-05-27 02:40:00|9196.6|9184.6|9196.7|9184.7|9198.8|9186.8|9194.6|9182.6|0
1622083500000|2021-05-27 02:45:00|9196.8|9184.8|9201.2|9189.2|9201.2|9189.2|9196.8|9184.8|0
1622083800000|2021-05-27 02:50:00|9203.3|9191.3|9203.4|9191.4|9205.6|9193.6|9201.2|9189.2|0
1622084100000|2021-05-27 02:55:00|9203|9191|9203.3|9191.3|9203.4|9191.4|9201.1|9189.1|0
1622084400000|2021-05-27 03:00:00|9203.4|9191.4|9201.2|9189.2|9203.4|9191.4|9201.2|9189.2|0
1622084700000|2021-05-27 03:05:00|9201.1|9189.1|9201.2|9189.2|9201.2|9189.2|9198.9|9186.9|0
1622085000000|2021-05-27 03:10:00|9200.4|9188.4|9201.3|9189.3|9201.3|9189.3|9199|9187|0
1622085300000|2021-05-27 03:15:00|9201.2|9189.2|9203.4|9191.4|9203.4|9191.4|9201.2|9189.2|0
1622085600000|2021-05-27 03:20:00|9202.6|9190.6|9201.2|9189.2|9202.6|9190.6|9201.2|9189.2|0
1622085900000|2021-05-27 03:25:00|9201.3|9189.3|9201.3|9189.3|9201.3|9189.3|9199.1|9187.1|0
1622086200000|2021-05-27 03:30:00|9202.1|9190.1|9203.5|9191.5|9205.6|9193.6|9202.1|9190.1|0
1622086500000|2021-05-27 03:35:00|9203.4|9191.4|9205.7|9193.7|9207.9|9195.9|9203.4|9191.4|0
1622086800000|2021-05-27 03:40:00|9206.5|9194.5|9207.9|9195.9|9207.9|9195.9|9205.7|9193.7|0
1622087100000|2021-05-27 03:45:00|9207.5|9195.5|9207.9|9195.9|9207.9|9195.9|9205.7|9193.7|0
1622087400000|2021-05-27 03:50:00|9208|9196|9208|9196|9208|9196|9208|9196|0
1622087700000|2021-05-27 03:55:00|9208.1|9196.1|9208|9196|9210.2|9198.2|9208|9196|0
1622088000000|2021-05-27 04:00:00|9208.1|9196.1|9203.6|9191.6|9208.1|9196.1|9203.6|9191.6|0
1622088300000|2021-05-27 04:05:00|9204.4|9192.4|9199.3|9187.3|9205.8|9193.8|9199.2|9187.2|0
1622088600000|2021-05-27 04:10:00|9199.2|9187.2|9197|9185|9199.3|9187.3|9197|9185|0
1622088900000|2021-05-27 04:15:00|9197.1|9185.1|9199.2|9187.2|9199.3|9187.3|9197.1|9185.1|0
1622089200000|2021-05-27 04:20:00|9199.3|9187.3|9201.4|9189.4|9201.4|9189.4|9199.2|9187.2|0
1622089500000|2021-05-27 04:25:00|9200.6|9188.6|9201.4|9189.4|9201.4|9189.4|9199.2|9187.2|0
1622089800000|2021-05-27 04:30:00|9200.5|9188.5|9199.1|9187.1|9200.5|9188.5|9199.1|9187.1|0
1622090100000|2021-05-27 04:35:00|9199.2|9187.2|9201.3|9189.3|9201.4|9189.4|9199.1|9187.1|0
1622090400000|2021-05-27 04:40:00|9200.5|9188.5|9201.3|9189.3|9201.4|9189.4|9199.2|9187.2|0
1622090700000|2021-05-27 04:45:00|9200.5|9188.5|9201.4|9189.4|9201.4|9189.4|9199.2|9187.2|0
1622091000000|2021-05-27 04:50:00|9201.3|9189.3|9201.5|9189.5|9205.8|9193.8|9199.2|9187.2|0
1622091300000|2021-05-27 04:55:00|9201.4|9189.4|9203.6|9191.6|9203.6|9191.6|9201.4|9189.4|0
1622091600000|2021-05-27 05:00:00|9203.5|9191.5|9201.4|9189.4|9203.6|9191.6|9201.4|9189.4|0
1622091900000|2021-05-27 05:05:00|9199.2|9187.2|9196.9|9184.9|9201.3|9189.3|9196.9|9184.9|0
1622092200000|2021-05-27 05:10:00|9197|9185|9196.9|9184.9|9197|9185|9194.6|9182.6|0
1622092500000|2021-05-27 05:15:00|9196.8|9184.8|9196.9|9184.9|9196.9|9184.9|9194.7|9182.7|0
1622092800000|2021-05-27 05:20:00|9196.8|9184.8|9196.8|9184.8|9196.9|9184.9|9196.8|9184.8|0
1622093100000|2021-05-27 05:25:00|9196.9|9184.9|9199|9187|9199|9187|9196.8|9184.8|0
1622093400000|2021-05-27 05:30:00|9198.1|9186.1|9199.1|9187.1|9199.1|9187.1|9196.8|9184.8|0
1622093700000|2021-05-27 05:35:00|9198.3|9186.3|9194.7|9182.7|9199.1|9187.1|9194.7|9182.7|0
1622094000000|2021-05-27 05:40:00|9194.8|9182.8|9199.3|9187.3|9200.4|9188.4|9194.7|9182.7|0
1622094300000|2021-05-27 05:45:00|9199.7|9187.7|9201.5|9189.5|9201.5|9189.5|9199.2|9187.2|0
1622094600000|2021-05-27 05:50:00|9200.7|9188.7|9203.8|9191.8|9206|9194|9199.3|9187.3|0
1622094900000|2021-05-27 05:55:00|9204.6|9192.6|9205.9|9193.9|9206|9194|9203.7|9191.7|0
1622095200000|2021-05-27 06:00:00|9203.9|9191.9|9211.8|9206.8|9211.8|9206.8|9201.8|9191.9|21
1622095500000|2021-05-27 06:05:00|9211.3|9206.3|9202.8|9197.8|9211.3|9206.3|9202.8|9197.8|19
1622095800000|2021-05-27 06:10:00|9202.3|9197.3|9203.8|9198.8|9205.3|9200.3|9202.3|9197.3|12
1622096100000|2021-05-27 06:15:00|9203.3|9198.3|9204.3|9199.3|9204.8|9199.8|9198.3|9193.3|23
1622096400000|2021-05-27 06:20:00|9204.8|9199.8|9202.3|9197.3|9206.3|9201.3|9202.3|9197.3|11
1622096700000|2021-05-27 06:25:00|9200.8|9195.8|9199.8|9194.8|9202.3|9197.3|9197.8|9192.8|6
1622097000000|2021-05-27 06:30:00|9199.3|9194.3|9195.8|9190.8|9199.8|9194.8|9194.8|9189.8|10
1622097300000|2021-05-27 06:35:00|9196.3|9191.3|9194.8|9189.8|9196.8|9191.8|9192.8|9187.8|5
1622097600000|2021-05-27 06:40:00|9194.3|9189.3|9191.3|9186.3|9195.8|9190.8|9189.3|9184.3|15
1622097900000|2021-05-27 06:45:00|9190.8|9185.8|9190.8|9185.8|9192.3|9187.3|9181.8|9176.8|20
1622098200000|2021-05-27 06:50:00|9190.3|9185.3|9187.3|9182.3|9191.8|9186.8|9182.8|9177.8|5
1622098500000|2021-05-27 06:55:00|9186.8|9181.8|9185.8|9180.8|9192.8|9187.8|9182.8|9177.8|52
1622098800000|2021-05-27 07:00:00|9184.8|9179.8|9194.3|9189.3|9195.3|9190.3|9169.8|9164.8|483
1622099100000|2021-05-27 07:05:00|9195.3|9190.3|9202.8|9197.8|9207.8|9202.8|9188.3|9183.3|253
1622099400000|2021-05-27 07:10:00|9203.8|9198.8|9215.3|9210.3|9215.8|9210.8|9202.3|9197.3|210
1622099700000|2021-05-27 07:15:00|9215.8|9210.8|9205.3|9200.3|9217.8|9212.8|9197.3|9192.3|121
1622100000000|2021-05-27 07:20:00|9205.8|9200.8|9211.3|9206.3|9217.3|9212.3|9205.3|9200.3|52
1622100300000|2021-05-27 07:25:00|9210.8|9205.8|9219.8|9214.8|9220.3|9215.3|9204.3|9199.3|103
1622100600000|2021-05-27 07:30:00|9220.8|9215.8|9215.3|9210.3|9225.3|9220.3|9208.3|9203.3|97
1622100900000|2021-05-27 07:35:00|9214.8|9209.8|9202.3|9197.3|9217.3|9212.3|9200.8|9195.8|42
1622101200000|2021-05-27 07:40:00|9202.6|9197.6|9200.6|9195.6|9205.6|9200.6|9194.6|9189.6|71
1622101500000|2021-05-27 07:45:00|9200.1|9195.1|9206.6|9201.6|9206.6|9201.6|9196.6|9191.6|37
1622101800000|2021-05-27 07:50:00|9207.1|9202.1|9208.6|9203.6|9211.1|9206.1|9199.6|9194.6|81
1622102100000|2021-05-27 07:55:00|9208.1|9203.1|9211.1|9206.1|9213.1|9208.1|9202.6|9197.6|75
1622102400000|2021-05-27 08:00:00|9211.6|9206.6|9218.6|9213.6|9219.6|9214.6|9209.6|9204.6|115
1622102700000|2021-05-27 08:05:00|9219.1|9214.1|9221.1|9216.1|9223.1|9218.1|9218.1|9213.1|62
1622103000000|2021-05-27 08:10:00|9220.6|9215.6|9225.6|9220.6|9227.6|9222.6|9219.1|9214.1|66
1622103300000|2021-05-27 08:15:00|9225.1|9220.1|9216.6|9211.6|9226.6|9221.6|9214.1|9209.1|59
1622103600000|2021-05-27 08:20:00|9217.1|9212.1|9223.6|9218.6|9225.1|9220.1|9216.1|9211.1|44
1622103900000|2021-05-27 08:25:00|9224.1|9219.1|9227.1|9222.1|9227.6|9222.6|9224.1|9219.1|35
1622104200000|2021-05-27 08:30:00|9227.6|9222.6|9227.6|9222.6|9227.6|9222.6|9221.6|9216.6|57
1622104500000|2021-05-27 08:35:00|9227.1|9222.1|9220.6|9215.6|9227.6|9222.6|9219.6|9214.6|48
1622104800000|2021-05-27 08:40:00|9220.1|9215.1|9219.6|9214.6|9224.6|9219.6|9219.1|9214.1|42
1622105100000|2021-05-27 08:45:00|9219.1|9214.1|9212.6|9207.6|9221.6|9216.6|9208.1|9203.1|70
1622105400000|2021-05-27 08:50:00|9213.1|9208.1|9204.6|9199.6|9216.1|9211.1|9204.6|9199.6|83
1622105700000|2021-05-27 08:55:00|9204.1|9199.1|9213.6|9208.6|9216.1|9211.1|9201.1|9196.1|65
1622106000000|2021-05-27 09:00:00|9214.1|9209.1|9217.6|9212.6|9218.1|9213.1|9213.6|9208.6|39
1622106300000|2021-05-27 09:05:00|9218.1|9213.1|9221.6|9216.6|9223.1|9218.1|9213.6|9208.6|62
1622106600000|2021-05-27 09:10:00|9222.1|9217.1|9219.1|9214.1|9224.1|9219.1|9216.6|9211.6|73
1622106900000|2021-05-27 09:15:00|9219.6|9214.6|9208.6|9203.6|9220.6|9215.6|9206.6|9201.6|52
1622107200000|2021-05-27 09:20:00|9208.1|9203.1|9211.6|9206.6|9213.6|9208.6|9208.1|9203.1|41
1622107500000|2021-05-27 09:25:00|9211.1|9206.1|9209.6|9204.6|9214.1|9209.1|9204.1|9199.1|39
1622107800000|2021-05-27 09:30:00|9209.1|9204.1|9211.6|9206.6|9211.6|9206.6|9207.1|9202.1|44
1622108100000|2021-05-27 09:35:00|9212.1|9207.1|9215.1|9210.1|9215.1|9210.1|9208.1|9203.1|29
1622108400000|2021-05-27 09:40:00|9215.6|9210.6|9214.6|9209.6|9221.6|9216.6|9213.6|9208.6|37
1622108700000|2021-05-27 09:45:00|9215.1|9210.1|9219.1|9214.1|9220.1|9215.1|9214.1|9209.1|17
1622109000000|2021-05-27 09:50:00|9219.6|9214.6|9219.6|9214.6|9225.6|9220.6|9217.1|9212.1|42
1622109300000|2021-05-27 09:55:00|9219.1|9214.1|9214.1|9209.1|9219.6|9214.6|9213.6|9208.6|42
1622109600000|2021-05-27 10:00:00|9214.6|9209.6|9216.1|9211.1|9216.6|9211.6|9210.1|9205.1|64
1622109900000|2021-05-27 10:05:00|9216.6|9211.6|9212.6|9207.6|9217.1|9212.1|9211.6|9206.6|60
1622110200000|2021-05-27 10:10:00|9212.1|9207.1|9214.6|9209.6|9220.1|9215.1|9212.1|9207.1|41
1622110500000|2021-05-27 10:15:00|9215.1|9210.1|9215.1|9210.1|9217.1|9212.1|9209.6|9204.6|31
1622110800000|2021-05-27 10:20:00|9214.6|9209.6|9212.1|9207.1|9216.1|9211.1|9208.1|9203.1|35
1622111100000|2021-05-27 10:25:00|9212.6|9207.6|9212.6|9207.6|9213.6|9208.6|9208.6|9203.6|26
1622111400000|2021-05-27 10:30:00|9213.1|9208.1|9214.6|9209.6|9216.6|9211.6|9211.6|9206.6|22
1622111700000|2021-05-27 10:35:00|9214.1|9209.1|9215.6|9210.6|9219.1|9214.1|9213.6|9208.6|42
1622112000000|2021-05-27 10:40:00|9216.1|9211.1|9217.6|9212.6|9219.6|9214.6|9215.1|9210.1|19
1622112300000|2021-05-27 10:45:00|9218.1|9213.1|9216.1|9211.1|9219.6|9214.6|9213.6|9208.6|21
1622112600000|2021-05-27 10:50:00|9216.6|9211.6|9215.6|9210.6|9217.6|9212.6|9214.6|9209.6|15
1622112900000|2021-05-27 10:55:00|9215.1|9210.1|9216.1|9211.1|9218.6|9213.6|9213.6|9208.6|17
1622113200000|2021-05-27 11:00:00|9215.6|9210.6|9217.6|9212.6|9220.1|9215.1|9215.1|9210.1|19
1622113500000|2021-05-27 11:05:00|9218.1|9213.1|9220.6|9215.6|9221.1|9216.1|9217.1|9212.1|14
1622113800000|2021-05-27 11:10:00|9220.1|9215.1|9221.6|9216.6|9223.1|9218.1|9218.1|9213.1|31
1622114100000|2021-05-27 11:15:00|9222.1|9217.1|9217.6|9212.6|9222.6|9217.6|9217.1|9212.1|40
1622114400000|2021-05-27 11:20:00|9218.1|9213.1|9218.6|9213.6|9219.6|9214.6|9216.1|9211.1|49
1622114700000|2021-05-27 11:25:00|9218.1|9213.1|9221.1|9216.1|9221.1|9216.1|9217.1|9212.1|35
1622115000000|2021-05-27 11:30:00|9220.6|9215.6|9216.6|9211.6|9221.1|9216.1|9216.1|9211.1|41
1622115300000|2021-05-27 11:35:00|9217.1|9212.1|9217.1|9212.1|9221.1|9216.1|9215.6|9210.6|27
1622115600000|2021-05-27 11:40:00|9216|9211|9219|9214|9219.5|9214.5|9215|9210|21
1622115900000|2021-05-27 11:45:00|9219.5|9214.5|9223.5|9218.5|9224.5|9219.5|9218.5|9213.5|39
1622116200000|2021-05-27 11:50:00|9224|9219|9222.5|9217.5|9224.5|9219.5|9221.5|9216.5|16
1622116500000|2021-05-27 11:55:00|9223|9218|9227|9222|9227|9222|9221.5|9216.5|31
1622116800000|2021-05-27 12:00:00|9227.5|9222.5|9227|9222|9244|9239|9227|9222|259
1622117100000|2021-05-27 12:05:00|9226.5|9221.5|9223|9218|9232|9227|9222.5|9217.5|67
1622117400000|2021-05-27 12:10:00|9223.5|9218.5|9224|9219|9225.5|9220.5|9220|9215|80
1622117700000|2021-05-27 12:15:00|9224.5|9219.5|9228|9223|9229.5|9224.5|9223|9218|51
1622118000000|2021-05-27 12:20:00|9227.5|9222.5|9227.5|9222.5|9230.5|9225.5|9226.5|9221.5|57
1622118300000|2021-05-27 12:25:00|9227|9222|9227.5|9222.5|9230.5|9225.5|9227|9222|50
1622118600000|2021-05-27 12:30:00|9225|9220|9238|9233|9238.5|9233.5|9223|9218|103
1622118900000|2021-05-27 12:35:00|9237.5|9232.5|9232.5|9227.5|9238|9233|9230|9225|64
1622119200000|2021-05-27 12:40:00|9233|9228|9226|9221|9233|9228|9223.5|9218.5|35
1622119500000|2021-05-27 12:45:00|9226.5|9221.5|9227|9222|9231.5|9226.5|9225.5|9220.5|52
1622119800000|2021-05-27 12:50:00|9226.5|9221.5|9231|9226|9233.5|9228.5|9226.5|9221.5|23
1622120100000|2021-05-27 12:55:00|9231.5|9226.5|9238|9233|9238.5|9233.5|9230.5|9225.5|48
1622120400000|2021-05-27 13:00:00|9238.5|9233.5|9241.5|9236.5|9242.5|9237.5|9237.5|9232.5|142
1622120700000|2021-05-27 13:05:00|9242.5|9237.5|9238|9233|9243.5|9238.5|9238|9233|82
1622121000000|2021-05-27 13:10:00|9238.5|9233.5|9233.5|9228.5|9239.5|9234.5|9232|9227|83
1622121300000|2021-05-27 13:15:00|9234|9229|9242|9237|9242.5|9237.5|9233|9228|97
1622121600000|2021-05-27 13:20:00|9242.5|9237.5|9236.5|9231.5|9244|9239|9235|9230|113
1622121900000|2021-05-27 13:25:00|9237.5|9232.5|9238|9233|9242|9237|9236.5|9231.5|108
1622122200000|2021-05-27 13:30:00|9238.5|9233.5|9246|9241|9248.5|9243.5|9236|9231|302
1622122500000|2021-05-27 13:35:00|9246.5|9241.5|9242.5|9237.5|9251|9246|9241|9236|227
1622122800000|2021-05-27 13:40:00|9243.5|9238.5|9252.5|9247.5|9253.5|9248.5|9243.5|9238.5|167
1622123100000|2021-05-27 13:45:00|9253.5|9248.5|9255|9250|9255|9250|9248.5|9243.5|337
1622123400000|2021-05-27 13:50:00|9254.5|9249.5|9253.5|9248.5|9258.5|9253.5|9249.5|9244.5|142
1622123700000|2021-05-27 13:55:00|9254|9249|9251.5|9246.5|9255.5|9250.5|9250|9245|104
1622124000000|2021-05-27 14:00:00|9252|9247|9249|9244|9253|9248|9242|9237|170
1622124300000|2021-05-27 14:05:00|9249.5|9244.5|9242|9237|9252|9247|9240.5|9235.5|117
1622124600000|2021-05-27 14:10:00|9241.4|9236.4|9245.9|9240.9|9246.9|9241.9|9238.4|9233.4|122
1622124900000|2021-05-27 14:15:00|9246.4|9241.4|9243.4|9238.4|9247.9|9242.9|9242.9|9237.9|48
1622125200000|2021-05-27 14:20:00|9243.9|9238.9|9237.4|9232.4|9243.9|9238.9|9234.4|9229.4|91
1622125500000|2021-05-27 14:25:00|9236.9|9231.9|9239.4|9234.4|9240.9|9235.9|9235.4|9230.4|98
1622125800000|2021-05-27 14:30:00|9240.9|9235.9|9246.4|9241.4|9247.9|9242.9|9239.4|9234.4|109
1622126100000|2021-05-27 14:35:00|9245.9|9240.9|9242.4|9237.4|9247.9|9242.9|9242.4|9237.4|69
1622126400000|2021-05-27 14:40:00|9242.9|9237.9|9240.9|9235.9|9245.4|9240.4|9237.4|9232.4|77
1622126700000|2021-05-27 14:45:00|9240.4|9235.4|9233.4|9228.4|9240.9|9235.9|9232.9|9227.9|52
1622127000000|2021-05-27 14:50:00|9232.9|9227.9|9231.9|9226.9|9233.4|9228.4|9220.9|9215.9|184
1622127300000|2021-05-27 14:55:00|9231.4|9226.4|9225.9|9220.9|9233.9|9228.9|9225.9|9220.9|131
1622127600000|2021-05-27 15:00:00|9226.4|9221.4|9222.9|9217.9|9229.4|9224.4|9222.4|9217.4|135
1622127900000|2021-05-27 15:05:00|9223.4|9218.4|9223.4|9218.4|9224.9|9219.9|9218.4|9213.4|81
1622128200000|2021-05-27 15:10:00|9222.9|9217.9|9218.4|9213.4|9223.9|9218.9|9215.4|9210.4|98
1622128500000|2021-05-27 15:15:00|9218.9|9213.9|9214.9|9209.9|9222.9|9217.9|9214.9|9209.9|120
1622128800000|2021-05-27 15:20:00|9215.4|9210.4|9211.9|9206.9|9218.4|9213.4|9211.9|9206.9|118
1622129100000|2021-05-27 15:25:00|9212.4|9207.4|9197.4|9192.4|9216.4|9211.4|9197.4|9192.4|440
1622129400000|2021-05-27 15:30:00|9198.4|9191.4|9189.4|9182.4|9206.4|9200.4|9186.4|9180.4|1389
1622129700000|2021-05-27 15:35:00|9188.4|9183.4|9187.4|9180.4|9196.4|9190.4|9182.4|9176.4|757
1622130000000|2021-05-27 15:40:00|9186.4|9179.4|9194.4|9187.4|9196.4|9189.4|9185.4|9178.4|113
1622130300000|2021-05-27 15:45:00|9193.4|9186.4|9192.4|9186.4|9196.4|9190.4|9192.4|9185.4|66
1622130600000|2021-05-27 15:50:00|9193.4|9187.4|9197.4|9190.4|9199.4|9193.4|9193.4|9186.4|71
1622130900000|2021-05-27 15:55:00|9196.4|9191.4|9198.4|9192.4|9198.4|9192.4|9194.4|9188.4|53
1622131200000|2021-05-27 16:00:00|9199.4|9191.4|9207.4|9201.4|9208.4|9202.4|9199.4|9191.4|99
1622131500000|2021-05-27 16:05:00|9208.4|9202.4|9207.4|9201.4|9209.4|9203.4|9205.4|9199.4|21
1622131800000|2021-05-27 16:10:00|9208.4|9202.4|9207.4|9201.4|9208.4|9202.4|9207.4|9201.4|10
1622132100000|2021-05-27 16:15:00|9208.4|9202.4|9206.4|9200.4|9209.4|9203.4|9206.4|9200.4|15
1622132400000|2021-05-27 16:20:00|9207.4|9201.4|9208.4|9202.4|9211.4|9204.4|9207.4|9200.4|15
1622132700000|2021-05-27 16:25:00|9209.4|9201.4|9205.4|9199.4|9209.4|9201.4|9205.4|9198.4|8
1622133000000|2021-05-27 16:30:00|9206.4|9200.4|9204.4|9198.4|9207.4|9200.4|9204.4|9198.4|12
1622133300000|2021-05-27 16:35:00|9205.4|9197.4|9200.4|9193.4|9205.4|9197.4|9199.4|9193.4|10
1622133600000|2021-05-27 16:40:00|9201.4|9194.4|9200.4|9193.4|9201.4|9195.4|9199.4|9192.4|3
1622133900000|2021-05-27 16:45:00|9199.4|9194.4|9198.4|9191.4|9200.4|9194.4|9198.4|9191.4|3
1622134200000|2021-05-27 16:50:00|9199.4|9192.4|9200.4|9193.4|9200.4|9194.4|9199.4|9192.4|4
1622134500000|2021-05-27 16:55:00|9199.4|9192.4|9199.4|9193.4|9201.4|9195.4|9198.4|9192.4|17
1622134800000|2021-05-27 17:00:00|9198.4|9192.4|9197.4|9190.4|9198.4|9192.4|9197.4|9190.4|3
1622135100000|2021-05-27 17:05:00|9198.4|9191.4|9199.4|9192.4|9199.4|9193.4|9197.4|9190.4|3
1622135400000|2021-05-27 17:10:00|9197.4|9191.4|9199.4|9191.4|9199.4|9192.4|9197.4|9190.4|14
1622135700000|2021-05-27 17:15:00|9198.4|9190.4|9198.4|9191.4|9199.4|9192.4|9197.4|9190.4|2
1622136000000|2021-05-27 17:20:00|9196.4|9190.4|9198.4|9190.4|9199.4|9193.4|9196.4|9190.4|5
1622136300000|2021-05-27 17:25:00|9197.4|9188.4|9196.4|9189.4|9197.4|9189.4|9195.4|9188.4|2
1622136600000|2021-05-27 17:30:00|9195.4|9188.4|9194.4|9188.4|9195.4|9190.4|9194.4|9188.4|2
1622136900000|2021-05-27 17:35:00|9195.4|9187.4|9194.4|9186.4|9196.4|9188.4|9189.4|9182.4|14
1622137200000|2021-05-27 17:40:00|9195.4|9187.4|9192.4|9184.4|9195.4|9189.4|9192.4|9184.4|4
1622137500000|2021-05-27 17:45:00|9193.4|9185.4|9195.4|9188.4|9195.4|9188.4|9193.4|9185.4|9
1622137800000|2021-05-27 17:50:00|9196.4|9189.4|9197.4|9190.4|9198.4|9191.4|9195.4|9188.4|9
1622138100000|2021-05-27 17:55:00|9198.4|9189.4|9201|9189|9201|9194.4|9195.9|9187.4|22
1622138400000|2021-05-27 18:00:00|9200.9|9188.9|9198.5|9186.5|9201.1|9189.1|9196.3|9184.3|0
1622138700000|2021-05-27 18:05:00|9198.4|9186.4|9194.3|9182.3|9198.6|9186.6|9194.1|9182.1|0
1622139000000|2021-05-27 18:10:00|9194.2|9182.2|9194.1|9182.1|9196.2|9184.2|9191.9|9179.9|0
1622139300000|2021-05-27 18:15:00|9194|9182|9194.1|9182.1|9194.1|9182.1|9191.9|9179.9|0
1622139600000|2021-05-27 18:20:00|9194|9182|9192.1|9180.1|9194.4|9182.4|9192.1|9180.1|0
1622139900000|2021-05-27 18:25:00|9192.2|9180.2|9196.9|9184.9|9196.9|9184.9|9192|9180|0
1622140200000|2021-05-27 18:30:00|9196.8|9184.8|9196.7|9184.7|9196.8|9184.8|9194.5|9182.5|0
1622140500000|2021-05-27 18:35:00|9196.6|9184.6|9196.3|9184.3|9196.7|9184.7|9194.2|9182.2|0
1622140800000|2021-05-27 18:40:00|9196.4|9184.4|9194.3|9182.3|9196.4|9184.4|9194|9182|0
1622141100000|2021-05-27 18:45:00|9194.4|9182.4|9194.5|9182.5|9196.6|9184.6|9194.1|9182.1|0
1622141400000|2021-05-27 18:50:00|9196.5|9184.5|9196.8|9184.8|9196.8|9184.8|9194.4|9182.4|0
1622141700000|2021-05-27 18:55:00|9196.7|9184.7|9198.9|9186.9|9199.3|9187.3|9196.7|9184.7|0
1622142000000|2021-05-27 19:00:00|9198.8|9186.8|9194.3|9182.3|9198.9|9186.9|9190.2|9178.2|0
1622142300000|2021-05-27 19:05:00|9194.2|9182.2|9192.1|9180.1|9194.3|9182.3|9189.9|9177.9|0
1622142600000|2021-05-27 19:10:00|9194|9182|9196.5|9184.5|9196.7|9184.7|9191.9|9179.9|0
1622142900000|2021-05-27 19:15:00|9196.6|9184.6|9196.6|9184.6|9198.8|9186.8|9196.5|9184.5|0
1622143200000|2021-05-27 19:20:00|9196.7|9184.7|9196.5|9184.5|9196.7|9184.7|9194.1|9182.1|0
1622143500000|2021-05-27 19:25:00|9196.4|9184.4|9196.5|9184.5|9198.5|9186.5|9196.3|9184.3|0
1622143800000|2021-05-27 19:30:00|9198.5|9186.5|9198.5|9186.5|9198.6|9186.6|9196.2|9184.2|0
1622144100000|2021-05-27 19:35:00|9198.4|9186.4|9200.7|9188.7|9202.9|9190.9|9198.3|9186.3|0
1622144400000|2021-05-27 19:40:00|9200.6|9188.6|9200.5|9188.5|9203.1|9191.1|9200.5|9188.5|0
1622144700000|2021-05-27 19:45:00|9200.6|9188.6|9200.6|9188.6|9203.3|9191.3|9200.5|9188.5|0
1622145000000|2021-05-27 19:50:00|9200.7|9188.7|9207.2|9195.2|9207.3|9195.3|9200.2|9188.2|0
1622145300000|2021-05-27 19:55:00|9207.1|9195.1|9202.7|9190.7|9212.8|9200.8|9202.6|9190.6|0
1622145600000|2021-05-27 20:00:00|9202.6|9190.6|9211.2|9199.2|9211.2|9199.2|9195.7|9183.7|0
1622145900000|2021-05-27 20:05:00|9211.1|9199.1|9219.2|9207.2|9219.6|9207.6|9210.7|9198.7|0
1622146200000|2021-05-27 20:10:00|9219.1|9207.1|9222.1|9210.1|9224.1|9212.1|9218.7|9206.7|0
1622146500000|2021-05-27 20:15:00|9221.9|9209.9|9220.1|9208.1|9222.3|9210.3|9219.5|9207.5|0
1622146800000|2021-05-27 20:20:00|9219.9|9207.9|9220.1|9208.1|9220.6|9208.6|9219.5|9207.5|0
1622147100000|2021-05-27 20:25:00|9220.3|9208.3|9219.7|9207.7|9220.3|9208.3|9219.5|9207.5|0
1622147400000|2021-05-27 20:30:00|9219.6|9207.6|9221.5|9209.5|9222.1|9210.1|9219.2|9207.2|0
1622147700000|2021-05-27 20:35:00|9222.1|9210.1|9222.6|9210.6|9224.4|9212.4|9221.5|9209.5|0
1622148000000|2021-05-27 20:40:00|9222.7|9210.7|9222.6|9210.6|9223.5|9211.5|9221|9209|0
1622148300000|2021-05-27 20:45:00|9222.7|9210.7|9222.4|9210.4|9224|9212|9222.4|9210.4|0
1622148600000|2021-05-27 20:50:00|9222.5|9210.5|9224.2|9212.2|9225.8|9213.8|9222.4|9210.4|0
1622148900000|2021-05-27 20:55:00|9224.3|9212.3|9225.7|9213.7|9227.2|9215.2|9224.2|9212.2|0
1622149200000|2021-05-27 21:00:00|9225.5|9213.5|9225.3|9213.3|9225.5|9213.5|9224.9|9212.9|0
1622149500000|2021-05-27 21:05:00|9225.5|9213.5|9224.9|9212.9|9225.5|9213.5|9224.9|9212.9|0
1622149800000|2021-05-27 21:10:00|9225.1|9213.1|9225.3|9213.3|9225.9|9213.9|9224.9|9212.9|0
1622150100000|2021-05-27 21:15:00|9225.1|9213.1|9224.7|9212.7|9225.9|9213.9|9223.7|9211.7|0
1622150400000|2021-05-27 21:20:00|9223.9|9211.9|9223.9|9211.9|9224.5|9212.5|9223.7|9211.7|0
1622150700000|2021-05-27 21:25:00|9223.5|9211.5|9223.3|9211.3|9223.5|9211.5|9223.3|9211.3|0
1622151000000|2021-05-27 21:30:00|9224.1|9212.1|9218.8|9206.8|9224.1|9212.1|9218.8|9206.8|0
1622151300000|2021-05-27 21:35:00|9218.6|9206.6|9218.2|9206.2|9218.8|9206.8|9218|9206|0
1622151600000|2021-05-27 21:40:00|9218.4|9206.4|9218|9206|9218.4|9206.4|9217.8|9205.8|0
1622151900000|2021-05-27 21:45:00|9217.8|9205.8|9218|9206|9218.2|9206.2|9217.8|9205.8|0
1622152200000|2021-05-27 21:50:00|9218.2|9206.2|9218|9206|9218.6|9206.6|9217.8|9205.8|0
1622152500000|2021-05-27 21:55:00|9218.4|9206.4|9221.7|9209.7|9221.9|9209.9|9218|9206|0
1622152800000|2021-05-27 22:00:00|9221.9|9209.9|9224.1|9212.1|9226.1|9214.1|9221.8|9209.8|0
1622153100000|2021-05-27 22:05:00|9224.2|9212.2|9225.7|9213.7|9225.7|9213.7|9223.2|9211.2|0
1622153400000|2021-05-27 22:10:00|9225.9|9213.9|9226.2|9214.2|9226.9|9214.9|9225.7|9213.7|0
1622153700000|2021-05-27 22:15:00|9226.4|9214.4|9224.8|9212.8|9226.6|9214.6|9224.8|9212.8|0
1622154000000|2021-05-27 22:20:00|9225.3|9213.3|9225.3|9213.3|9225.7|9213.7|9225|9213|0
1622154300000|2021-05-27 22:25:00|9225.2|9213.2|9224.8|9212.8|9225.3|9213.3|9223.7|9211.7|0
1622154600000|2021-05-27 22:30:00|9224.1|9212.1|9224|9212|9224.2|9212.2|9223.8|9211.8|0
1622154900000|2021-05-27 22:35:00|9223.8|9211.8|9224.2|9212.2|9224.2|9212.2|9223.8|9211.8|0
1622155200000|2021-05-27 22:40:00|9224|9212|9224.2|9212.2|9225.8|9213.8|9224|9212|0
1622155500000|2021-05-27 22:45:00|9224.3|9212.3|9225.2|9213.2|9225.8|9213.8|9224.2|9212.2|0
1622155800000|2021-05-27 22:50:00|9225.3|9213.3|9225|9213|9225.5|9213.5|9224.6|9212.6|0
1622156100000|2021-05-27 22:55:00|9225.1|9213.1|9225.7|9213.7|9225.9|9213.9|9225.1|9213.1|0
1622156400000|2021-05-27 23:00:00|9225.9|9213.9|9225|9213|9225.9|9213.9|9225|9213|0
1622156700000|2021-05-27 23:05:00|9224.8|9212.8|9223.9|9211.9|9225|9213|9223.9|9211.9|0
1622157000000|2021-05-27 23:10:00|9224.1|9212.1|9223.9|9211.9|9224.6|9212.6|9223.4|9211.4|0
1622157300000|2021-05-27 23:15:00|9223.7|9211.7|9223|9211|9223.9|9211.9|9222.5|9210.5|0
1622157600000|2021-05-27 23:20:00|9223.2|9211.2|9222.5|9210.5|9223.9|9211.9|9222.5|9210.5|0
1622157900000|2021-05-27 23:25:00|9222.8|9210.8|9225.2|9213.2|9225.5|9213.5|9222.1|9210.1|0
1622158200000|2021-05-27 23:30:00|9225.4|9213.4|9231.8|9219.8|9232.7|9220.7|9225.4|9213.4|0
1622158500000|2021-05-27 23:35:00|9232|9220|9233.3|9221.3|9235.4|9223.4|9230.9|9218.9|0
1622158800000|2021-05-27 23:40:00|9233.4|9221.4|9234.3|9222.3|9234.3|9222.3|9232.2|9220.2|0
1622159100000|2021-05-27 23:45:00|9234.2|9222.2|9235|9223|9236.3|9224.3|9232.7|9220.7|0
1622159400000|2021-05-27 23:50:00|9234.9|9222.9|9234.5|9222.5|9235.4|9223.4|9233.1|9221.1|0
1622159700000|2021-05-27 23:55:00|9234|9222|9232.5|9220.5|9234.5|9222.5|9232|9220|0
1622160000000|2021-05-28 00:00:00|9233.1|9221.1|9232|9220|9237|9225|9232|9220|0
1622160300000|2021-05-28 00:05:00|9232.2|9220.2|9233.8|9221.8|9234|9222|9230.6|9218.6|0
1622160600000|2021-05-28 00:10:00|9234|9222|9233.4|9221.4|9234.5|9222.5|9231.5|9219.5|0
1622160900000|2021-05-28 00:15:00|9234|9222|9229.7|9217.7|9237.4|9225.4|9225.3|9213.3|0
1622161200000|2021-05-28 00:20:00|9229.3|9217.3|9231.2|9219.2|9233.5|9221.5|9228.7|9216.7|0
1622161500000|2021-05-28 00:25:00|9231.6|9219.6|9231.2|9219.2|9234.5|9222.5|9229.1|9217.1|0
1622161800000|2021-05-28 00:30:00|9231.3|9219.3|9233.4|9221.4|9233.4|9221.4|9229.1|9217.1|0
1622162100000|2021-05-28 00:35:00|9233.3|9221.3|9231.2|9219.2|9233.4|9221.4|9231.1|9219.1|0
1622162400000|2021-05-28 00:40:00|9230.4|9218.4|9226.8|9214.8|9230.4|9218.4|9226.8|9214.8|0
1622162700000|2021-05-28 00:45:00|9227.2|9215.2|9231.1|9219.1|9231.1|9219.1|9227.2|9215.2|0
1622163000000|2021-05-28 00:50:00|9233.3|9221.3|9228.9|9216.9|9233.3|9221.3|9228.9|9216.9|0
1622163300000|2021-05-28 00:55:00|9229.7|9217.7|9228.9|9216.9|9231.1|9219.1|9228.9|9216.9|0
1622163600000|2021-05-28 01:00:00|9228.8|9216.8|9231|9219|9231.1|9219.1|9228.8|9216.8|0
1622163900000|2021-05-28 01:05:00|9230.9|9218.9|9231|9219|9233.2|9221.2|9228.8|9216.8|0
1622164200000|2021-05-28 01:10:00|9231.4|9219.4|9230.9|9218.9|9233.2|9221.2|9228.7|9216.7|0
1622164500000|2021-05-28 01:15:00|9230.5|9218.5|9228.7|9216.7|9230.9|9218.9|9228.7|9216.7|0
1622164800000|2021-05-28 01:20:00|9226.5|9214.5|9228.7|9216.7|9228.7|9216.7|9226.5|9214.5|0
1622165100000|2021-05-28 01:25:00|9228.8|9216.8|9233|9221|9233.1|9221.1|9228.8|9216.8|0
1622165400000|2021-05-28 01:30:00|9230.9|9218.9|9233.1|9221.1|9235.3|9223.3|9230.8|9218.8|0
1622165700000|2021-05-28 01:35:00|9233|9221|9233|9221|9233.1|9221.1|9230.9|9218.9|0
1622166000000|2021-05-28 01:40:00|9233.1|9221.1|9233|9221|9234.1|9222.1|9230.9|9218.9|0
1622166300000|2021-05-28 01:45:00|9233.1|9221.1|9233|9221|9235.3|9223.3|9233|9221|0
1622166600000|2021-05-28 01:50:00|9233.1|9221.1|9233|9221|9233.1|9221.1|9233|9221|0
1622166900000|2021-05-28 01:55:00|9230.9|9218.9|9230.7|9218.7|9230.9|9218.9|9228.5|9216.5|0
1622167200000|2021-05-28 02:00:00|9229.9|9217.9|9230.8|9218.8|9232.9|9220.9|9228.6|9216.6|0
1622167500000|2021-05-28 02:05:00|9230.7|9218.7|9230.8|9218.8|9232.9|9220.9|9230.7|9218.7|0
1622167800000|2021-05-28 02:10:00|9230.7|9218.7|9230.7|9218.7|9230.8|9218.8|9230.7|9218.7|0
1622168100000|2021-05-28 02:15:00|9230.8|9218.8|9230.6|9218.6|9230.8|9218.8|9230.6|9218.6|0
1622168400000|2021-05-28 02:20:00|9228.5|9216.5|9226.3|9214.3|9230.7|9218.7|9226.3|9214.3|0
1622168700000|2021-05-28 02:25:00|9226.4|9214.4|9224|9212|9228.5|9216.5|9224|9212|0
1622169000000|2021-05-28 02:30:00|9224.1|9212.1|9226.2|9214.2|9226.3|9214.3|9224.1|9212.1|0
1622169300000|2021-05-28 02:35:00|9225.4|9213.4|9224.1|9212.1|9225.4|9213.4|9224|9212|0
1622169600000|2021-05-28 02:40:00|9224.9|9212.9|9224.1|9212.1|9226.3|9214.3|9224.1|9212.1|0
1622169900000|2021-05-28 02:45:00|9224.9|9212.9|9226.2|9214.2|9226.3|9214.3|9224.1|9212.1|0
1622170200000|2021-05-28 02:50:00|9226.3|9214.3|9226.2|9214.2|9226.3|9214.3|9224|9212|0
1622170500000|2021-05-28 02:55:00|9226.3|9214.3|9228.4|9216.4|9228.4|9216.4|9226.3|9214.3|0
1622170800000|2021-05-28 03:00:00|9228.5|9216.5|9228.5|9216.5|9230.7|9218.7|9228.5|9216.5|0
1622171100000|2021-05-28 03:05:00|9230.7|9218.7|9228.6|9216.6|9230.7|9218.7|9228.6|9216.6|0
1622171700000|2021-05-28 03:15:00|9229|9217|9229|9217|9231.2|9219.2|9229|9217|0
1622172000000|2021-05-28 03:20:00|9229.8|9217.8|9229.1|9217.1|9231.2|9219.2|9229|9217|0
1622172300000|2021-05-28 03:25:00|9229|9217|9229|9217|9229.1|9217.1|9229|9217|0
1622172600000|2021-05-28 03:30:00|9228.2|9216.2|9231.2|9219.2|9231.2|9219.2|9226.8|9214.8|0
1622172900000|2021-05-28 03:35:00|9231.1|9219.1|9229|9217|9231.2|9219.2|9226.8|9214.8|0
1622173500000|2021-05-28 03:45:00|9229.8|9217.8|9231.2|9219.2|9231.2|9219.2|9229|9217|0
1622173800000|2021-05-28 03:50:00|9231.3|9219.3|9231.2|9219.2|9231.3|9219.3|9231.2|9219.2|0
1622174100000|2021-05-28 03:55:00|9231.3|9219.3|9231.2|9219.2|9231.3|9219.3|9231.2|9219.2|0
1622174400000|2021-05-28 04:00:00|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|0
1622174700000|2021-05-28 04:05:00|9229|9217|9229.3|9217.3|9229.3|9217.3|9229|9217|0
1622175000000|2021-05-28 04:10:00|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|9229.2|9217.2|0
1622175300000|2021-05-28 04:15:00|9229.3|9217.3|9229.2|9217.2|9231.4|9219.4|9229.2|9217.2|0
1622175600000|2021-05-28 04:20:00|9229.3|9217.3|9229.2|9217.2|9229.3|9217.3|9229.2|9217.2|0
1622175900000|2021-05-28 04:25:00|9229.1|9217.1|9226.9|9214.9|9229.2|9217.2|9226.9|9214.9|0
1622176200000|2021-05-28 04:30:00|9227|9215|9227|9215|9229.1|9217.1|9227|9215|0
1622176500000|2021-05-28 04:35:00|9226.9|9214.9|9226.9|9214.9|9227|9215|9226.9|9214.9|0
1622176800000|2021-05-28 04:40:00|9227|9215|9227|9215|9227|9215|9226.9|9214.9|0
1622177100000|2021-05-28 04:45:00|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|9229.1|9217.1|0
1622177400000|2021-05-28 04:50:00|9229.2|9217.2|9231.3|9219.3|9231.3|9219.3|9229.1|9217.1|0
1622177700000|2021-05-28 04:55:00|9231.4|9219.4|9233.1|9221.1|9233.2|9221.2|9231.4|9219.4|0
1622178000000|2021-05-28 05:00:00|9233.2|9221.2|9233.2|9221.2|9235.4|9223.4|9233.1|9221.1|0
1622178300000|2021-05-28 05:05:00|9232.4|9220.4|9233.3|9221.3|9233.3|9221.3|9231.1|9219.1|0
1622178600000|2021-05-28 05:10:00|9233.2|9221.2|9233.2|9221.2|9233.2|9221.2|9233.2|9221.2|0
1622178900000|2021-05-28 05:15:00|9233.1|9221.1|9230.9|9218.9|9233.1|9221.1|9230.8|9218.8|0
1622179200000|2021-05-28 05:20:00|9230.8|9218.8|9230.6|9218.6|9232.8|9220.8|9230.6|9218.6|0
1622179500000|2021-05-28 05:25:00|9231.4|9219.4|9230.5|9218.5|9232.8|9220.8|9230.5|9218.5|0
1622179800000|2021-05-28 05:30:00|9230.4|9218.4|9228.2|9216.2|9230.4|9218.4|9226.1|9214.1|0
1622180100000|2021-05-28 05:35:00|9227.8|9215.8|9228.4|9216.4|9228.4|9216.4|9226.1|9214.1|0
1622180400000|2021-05-28 05:40:00|9228.5|9216.5|9228.4|9216.4|9230.6|9218.6|9228.4|9216.4|0
1622180700000|2021-05-28 05:45:00|9228.3|9216.3|9228.3|9216.3|9228.4|9216.4|9226.1|9214.1|0
1622181000000|2021-05-28 05:50:00|9229.4|9217.4|9228.4|9216.4|9230.6|9218.6|9228.3|9216.3|0
1622181300000|2021-05-28 05:55:00|9228.3|9216.3|9230.5|9218.5|9230.5|9218.5|9226.2|9214.2|0
1622181600000|2021-05-28 06:00:00|9229.8|9217.8|9223.4|9218.4|9229.8|9220.9|9218.9|9213.7|57
1622181900000|2021-05-28 06:05:00|9223.9|9218.9|9225.4|9220.4|9227.4|9222.4|9223.4|9218.4|18
1622182200000|2021-05-28 06:10:00|9224.9|9219.9|9224.9|9219.9|9224.9|9219.9|9224.9|9219.9|6
1622182500000|2021-05-28 06:15:00|9224.4|9219.4|9221.9|9216.9|9224.4|9219.4|9220.9|9215.9|19
1622182800000|2021-05-28 06:20:00|9221.4|9216.4|9222.9|9217.9|9222.9|9217.9|9219.4|9214.4|20
1622183100000|2021-05-28 06:25:00|9223.4|9218.4|9224.9|9219.9|9228.9|9223.9|9223.4|9218.4|27
1622183400000|2021-05-28 06:30:00|9223.9|9218.9|9224.9|9219.9|9224.9|9219.9|9222.9|9217.9|8
1622183700000|2021-05-28 06:35:00|9224.4|9219.4|9230.4|9225.4|9230.9|9225.9|9222.9|9217.9|28
1622184000000|2021-05-28 06:40:00|9230.9|9225.9|9229.9|9224.9|9231.9|9226.9|9226.9|9221.9|17
1622184300000|2021-05-28 06:45:00|9229.4|9224.4|9231.4|9226.4|9231.4|9226.4|9226.9|9221.9|17
1622184600000|2021-05-28 06:50:00|9232.4|9227.4|9232.4|9227.4|9233.9|9228.9|9231.4|9226.4|25
1622184900000|2021-05-28 06:55:00|9231.4|9226.4|9233.4|9228.4|9238.4|9233.4|9229.4|9224.4|114
1622185200000|2021-05-28 07:00:00|9235.4|9230.4|9229.9|9224.9|9238.9|9233.9|9224.4|9219.4|657
1622185500000|2021-05-28 07:05:00|9230.4|9225.4|9233.4|9228.4|9245.4|9240.4|9229.9|9224.9|411
1622185800000|2021-05-28 07:10:00|9232.9|9227.9|9240.4|9235.4|9243.9|9238.9|9226.9|9221.9|186
1622186100000|2021-05-28 07:15:00|9241.4|9236.4|9231.4|9226.4|9241.9|9236.9|9229.4|9224.4|179
1622186400000|2021-05-28 07:20:00|9231.9|9226.9|9225.9|9220.9|9232.9|9227.9|9222.4|9217.4|132
1622186700000|2021-05-28 07:25:00|9226.4|9221.4|9224.4|9219.4|9230.4|9225.4|9222.9|9217.9|52
1622187000000|2021-05-28 07:30:00|9223.9|9218.9|9220.4|9215.4|9226.9|9221.9|9217.4|9212.4|67
1622187300000|2021-05-28 07:35:00|9219.9|9214.9|9211.4|9206.4|9225.4|9220.4|9211.4|9206.4|107
1622187600000|2021-05-28 07:40:00|9212.2|9207.2|9228.2|9223.2|9228.2|9223.2|9212.2|9207.2|35
1622187900000|2021-05-28 07:45:00|9228.7|9223.7|9224.2|9219.2|9231.2|9226.2|9221.7|9216.7|116
1622188200000|2021-05-28 07:50:00|9224.7|9219.7|9226.7|9221.7|9228.7|9223.7|9223.2|9218.2|48
1622188500000|2021-05-28 07:55:00|9226.2|9221.2|9223.2|9218.2|9228.7|9223.7|9220.2|9215.2|28
1622188800000|2021-05-28 08:00:00|9223.7|9218.7|9217.2|9212.2|9225.2|9220.2|9217.2|9212.2|49
1622189100000|2021-05-28 08:05:00|9217.7|9212.7|9217.2|9212.2|9222.2|9217.2|9215.2|9210.2|52
1622189400000|2021-05-28 08:10:00|9216.7|9211.7|9223.2|9218.2|9223.7|9218.7|9213.2|9208.2|48
1622189700000|2021-05-28 08:15:00|9222.7|9217.7|9222.2|9217.2|9227.2|9222.2|9220.2|9215.2|18
1622190000000|2021-05-28 08:20:00|9222.7|9217.7|9215.7|9210.7|9222.7|9217.7|9214.7|9209.7|18
1622190300000|2021-05-28 08:25:00|9215.2|9210.2|9214.2|9209.2|9217.7|9212.7|9212.7|9207.7|33
1622190600000|2021-05-28 08:30:00|9214.7|9209.7|9227.7|9222.7|9227.7|9222.7|9213.2|9208.2|35
1622190900000|2021-05-28 08:35:00|9228.2|9223.2|9226.2|9221.2|9230.2|9225.2|9222.7|9217.7|65
1622191200000|2021-05-28 08:40:00|9225.7|9220.7|9221.2|9216.2|9227.2|9222.2|9221.2|9216.2|25
1622191500000|2021-05-28 08:45:00|9221.7|9216.7|9227.2|9222.2|9228.7|9223.7|9219.2|9214.2|21
1622191800000|2021-05-28 08:50:00|9226.7|9221.7|9232.2|9227.2|9232.7|9227.7|9226.2|9221.2|49
1622192100000|2021-05-28 08:55:00|9231.7|9226.7|9228.2|9223.2|9231.7|9226.7|9226.7|9221.7|21
1622192400000|2021-05-28 09:00:00|9228.7|9223.7|9223.2|9218.2|9229.7|9224.7|9222.7|9217.7|50
1622192700000|2021-05-28 09:05:00|9222.7|9217.7|9221.2|9216.2|9222.7|9217.7|9215.7|9210.7|74
1622193000000|2021-05-28 09:10:00|9221.7|9216.7|9225.2|9220.2|9226.2|9221.2|9218.7|9213.7|31
1622193300000|2021-05-28 09:15:00|9225.7|9220.7|9222.2|9217.2|9225.7|9220.7|9218.2|9213.2|39
1622193600000|2021-05-28 09:20:00|9221.7|9216.7|9221.7|9216.7|9223.2|9218.2|9218.7|9213.7|19
1622193900000|2021-05-28 09:25:00|9221.2|9216.2|9218.2|9213.2|9222.7|9217.7|9216.7|9211.7|20
1622194200000|2021-05-28 09:30:00|9218.7|9213.7|9219.2|9214.2|9223.7|9218.7|9215.7|9210.7|70
1622194500000|2021-05-28 09:35:00|9218.7|9213.7|9221.2|9216.2|9221.2|9216.2|9215.7|9210.7|48
1622194800000|2021-05-28 09:40:00|9221.7|9216.7|9230.7|9225.7|9231.2|9226.2|9219.7|9214.7|61
1622195100000|2021-05-28 09:45:00|9231.2|9226.2|9228.2|9223.2|9234.2|9229.2|9227.7|9222.7|37
1622195400000|2021-05-28 09:50:00|9227.7|9222.7|9217.2|9212.2|9228.7|9223.7|9214.2|9209.2|217
1622195700000|2021-05-28 09:55:00|9216.2|9211.2|9221.7|9216.7|9222.7|9217.7|9213.7|9208.7|33
1622196000000|2021-05-28 10:00:00|9221.2|9216.2|9222.2|9217.2|9223.7|9218.7|9219.7|9214.7|30
1622196300000|2021-05-28 10:05:00|9221.7|9216.7|9209.2|9204.2|9221.7|9216.7|9209.2|9204.2|118
1622196600000|2021-05-28 10:10:00|9208.7|9203.7|9209.2|9204.2|9213.7|9208.7|9206.7|9201.7|35
1622196900000|2021-05-28 10:15:00|9208.7|9203.7|9210.2|9205.2|9213.7|9208.7|9208.7|9203.7|32
1622197200000|2021-05-28 10:20:00|9209.7|9204.7|9215.2|9210.2|9216.7|9211.7|9209.7|9204.7|26
1622197500000|2021-05-28 10:25:00|9215.7|9210.7|9218.7|9213.7|9220.7|9215.7|9213.7|9208.7|43
1622197800000|2021-05-28 10:30:00|9219.2|9214.2|9224.2|9219.2|9224.2|9219.2|9218.7|9213.7|40
1622198100000|2021-05-28 10:35:00|9223.7|9218.7|9224.2|9219.2|9227.7|9222.7|9222.2|9217.2|33
1622198400000|2021-05-28 10:40:00|9223.7|9218.7|9222.7|9217.7|9224.7|9219.7|9221.2|9216.2|36
1622198700000|2021-05-28 10:45:00|9222.2|9217.2|9221.2|9216.2|9223.7|9218.7|9220.7|9215.7|21
1622199000000|2021-05-28 10:50:00|9220.7|9215.7|9229.7|9224.7|9230.2|9225.2|9220.2|9215.2|44
1622199300000|2021-05-28 10:55:00|9229.2|9224.2|9232.2|9227.2|9233.2|9228.2|9229.2|9224.2|35
1622199600000|2021-05-28 11:00:00|9231.7|9226.7|9231.2|9226.2|9231.7|9226.7|9227.7|9222.7|39
1622199900000|2021-05-28 11:05:00|9230.7|9225.7|9230.7|9225.7|9234.2|9229.2|9230.2|9225.2|38
1622200200000|2021-05-28 11:10:00|9230.2|9225.2|9233.2|9228.2|9235.7|9230.7|9230.2|9225.2|90
1622200500000|2021-05-28 11:15:00|9233.7|9228.7|9237.2|9232.2|9238.7|9233.7|9232.7|9227.7|61
1622200800000|2021-05-28 11:20:00|9237.7|9232.7|9238.2|9233.2|9239.7|9234.7|9235.2|9230.2|82
1622201100000|2021-05-28 11:25:00|9238.7|9233.7|9235.2|9230.2|9240.2|9235.2|9235.2|9230.2|30
1622201400000|2021-05-28 11:30:00|9234.7|9229.7|9234.2|9229.2|9237.2|9232.2|9232.7|9227.7|35
1622201700000|2021-05-28 11:35:00|9233.7|9228.7|9224.2|9219.2|9234.7|9229.7|9224.2|9219.2|43
1622202000000|2021-05-28 11:40:00|9223.5|9218.5|9224.5|9219.5|9228|9223|9223|9218|40
1622202300000|2021-05-28 11:45:00|9224|9219|9225|9220|9228.5|9223.5|9221.5|9216.5|28
1622202600000|2021-05-28 11:50:00|9225.5|9220.5|9222.5|9217.5|9227.5|9222.5|9221|9216|31
1622202900000|2021-05-28 11:55:00|9223|9218|9224.5|9219.5|9226|9221|9222|9217|19
1622203200000|2021-05-28 12:00:00|9225|9220|9226|9221|9228|9223|9223.5|9218.5|30
1622203500000|2021-05-28 12:05:00|9226.5|9221.5|9225|9220|9230|9225|9224.5|9219.5|120
1622203800000|2021-05-28 12:10:00|9224.5|9219.5|9220.5|9215.5|9225|9220|9219|9214|42
1622204100000|2021-05-28 12:15:00|9220|9215|9220.5|9215.5|9223|9218|9219|9214|31
1622204400000|2021-05-28 12:20:00|9221|9216|9231.5|9226.5|9232.5|9227.5|9221|9216|36
1622204700000|2021-05-28 12:25:00|9232|9227|9232.5|9227.5|9234|9229|9229.5|9224.5|46
1622205000000|2021-05-28 12:30:00|9232|9227|9223|9218|9234.5|9229.5|9223|9218|81
1622205300000|2021-05-28 12:35:00|9222.5|9217.5|9229.5|9224.5|9229.5|9224.5|9220|9215|31
1622205600000|2021-05-28 12:40:00|9229|9224|9231|9226|9231|9226|9226.5|9221.5|26
1622205900000|2021-05-28 12:45:00|9230.5|9225.5|9226.5|9221.5|9231.5|9226.5|9225|9220|28
1622206200000|2021-05-28 12:50:00|9227|9222|9230.5|9225.5|9232.5|9227.5|9226|9221|63
1622206500000|2021-05-28 12:55:00|9230|9225|9229|9224|9233.5|9228.5|9228|9223|55
1622206800000|2021-05-28 13:00:00|9229.5|9224.5|9226.5|9221.5|9230.5|9225.5|9225.5|9220.5|30
1622207100000|2021-05-28 13:05:00|9227|9222|9230.5|9225.5|9232|9227|9225.5|9220.5|31
1622207400000|2021-05-28 13:10:00|9231|9226|9228|9223|9233.5|9228.5|9226|9221|29
1622207700000|2021-05-28 13:15:00|9228.5|9223.5|9228.5|9223.5|9229.5|9224.5|9224|9219|25
1622208000000|2021-05-28 13:20:00|9228|9223|9224.5|9219.5|9229.5|9224.5|9223|9218|29
1622208300000|2021-05-28 13:25:00|9225|9220|9218.5|9213.5|9225|9220|9216.5|9211.5|34
1622208600000|2021-05-28 13:30:00|9218|9213|9213|9208|9218.5|9213.5|9208.5|9203.5|228
1622208900000|2021-05-28 13:35:00|9213.5|9208.5|9218|9213|9219|9214|9206|9201|86
1622209200000|2021-05-28 13:40:00|9217.5|9212.5|9212.5|9207.5|9217.5|9212.5|9210.5|9205.5|72
1622209500000|2021-05-28 13:45:00|9213|9208|9220|9215|9226|9221|9211.5|9206.5|152
1622209800000|2021-05-28 13:50:00|9219.5|9214.5|9226.5|9221.5|9232|9227|9219|9214|101
1622210100000|2021-05-28 13:55:00|9227|9222|9223.5|9218.5|9228.5|9223.5|9220.5|9215.5|31
1622210400000|2021-05-28 14:00:00|9224|9219|9224.5|9219.5|9227.5|9222.5|9219|9214|66
1622210700000|2021-05-28 14:05:00|9225|9220|9218|9213|9225.5|9220.5|9215.5|9210.5|48
1622211000000|2021-05-28 14:10:00|9218.2|9213.2|9215.2|9210.2|9219.2|9214.2|9212.7|9207.7|47
1622211300000|2021-05-28 14:15:00|9215.7|9210.7|9212.2|9207.2|9217.2|9212.2|9211.2|9206.2|55
1622211600000|2021-05-28 14:20:00|9212.7|9207.7|9213.7|9208.7|9216.2|9211.2|9209.7|9204.7|47
1622211900000|2021-05-28 14:25:00|9213.2|9208.2|9215.7|9210.7|9216.2|9211.2|9209.7|9204.7|50
1622212200000|2021-05-28 14:30:00|9216.7|9211.7|9220.7|9215.7|9223.2|9218.2|9216.7|9211.7|64
1622212500000|2021-05-28 14:35:00|9221.2|9216.2|9223.2|9218.2|9223.7|9218.7|9219.7|9214.7|91
1622212800000|2021-05-28 14:40:00|9222.7|9217.7|9233.7|9228.7|9234.2|9229.2|9220.2|9215.2|378
1622213100000|2021-05-28 14:45:00|9234.2|9229.2|9228.7|9223.7|9234.2|9229.2|9226.2|9221.2|91
1622213400000|2021-05-28 14:50:00|9228.2|9223.2|9227.7|9222.7|9229.2|9224.2|9224.2|9219.2|116
1622213700000|2021-05-28 14:55:00|9228.2|9223.2|9227.2|9222.2|9229.2|9224.2|9225.2|9220.2|64
1622214000000|2021-05-28 15:00:00|9225.7|9220.7|9224.2|9219.2|9226.7|9221.7|9220.2|9215.2|142
1622214300000|2021-05-28 15:05:00|9224.7|9219.7|9227.2|9222.2|9228.2|9223.2|9224.2|9219.2|135
1622214600000|2021-05-28 15:10:00|9226.7|9221.7|9228.7|9223.7|9230.2|9225.2|9226.7|9221.7|42
1622214900000|2021-05-28 15:15:00|9228.2|9223.2|9230.2|9225.2|9231.2|9226.2|9225.2|9220.2|60
1622215200000|2021-05-28 15:20:00|9229.7|9224.7|9233.2|9228.2|9233.2|9228.2|9228.7|9223.7|70
1622215500000|2021-05-28 15:25:00|9232.2|9227.2|9230.2|9225.2|9234.2|9229.2|9224.2|9219.2|420
1622215800000|2021-05-28 15:30:00|9230.7|9224.7|9227.7|9220.7|9231.7|9225.7|9217.7|9210.7|445
1622216100000|2021-05-28 15:35:00|9228.7|9221.7|9219.7|9213.7|9229.7|9223.7|9218.7|9212.7|169
1622216400000|2021-05-28 15:40:00|9220.7|9214.7|9227.7|9221.7|9228.7|9222.7|9219.7|9214.7|84
1622216700000|2021-05-28 15:45:00|9228.7|9220.7|9220.7|9214.7|9228.7|9221.7|9220.7|9213.7|31
1622217000000|2021-05-28 15:50:00|9219.7|9213.7|9221.7|9214.7|9222.7|9215.7|9219.7|9213.7|28
1622217300000|2021-05-28 15:55:00|9220.7|9215.7|9222.7|9216.7|9223.7|9217.7|9220.7|9214.7|27
1622217600000|2021-05-28 16:00:00|9220.7|9214.7|9222.7|9216.7|9223.7|9216.7|9220.7|9214.7|38
1622217900000|2021-05-28 16:05:00|9223.7|9215.7|9222.7|9216.7|9224.7|9217.7|9222.7|9215.7|22
1622218200000|2021-05-28 16:10:00|9223.7|9215.7|9223.7|9217.7|9224.7|9217.7|9221.7|9214.7|4
1622218500000|2021-05-28 16:15:00|9222.7|9216.7|9225.7|9219.7|9226.7|9219.7|9222.7|9216.7|3
1622218800000|2021-05-28 16:20:00|9226.7|9218.7|9225.7|9219.7|9227.7|9221.7|9225.7|9218.7|7
1622219100000|2021-05-28 16:25:00|9224.7|9218.7|9223.7|9217.7|9224.7|9218.7|9222.7|9216.7|12
1622219400000|2021-05-28 16:30:00|9224.7|9216.7|9226.7|9219.7|9226.7|9220.7|9222.7|9216.7|9
1622219700000|2021-05-28 16:35:00|9225.7|9220.7|9223.7|9216.7|9225.7|9220.7|9222.7|9215.7|19
1622220000000|2021-05-28 16:40:00|9222.7|9217.7|9223.7|9217.7|9225.7|9218.7|9222.7|9216.7|33
1622220300000|2021-05-28 16:45:00|9222.7|9216.7|9221.7|9214.7|9223.7|9216.7|9219.7|9213.7|17
1622220600000|2021-05-28 16:50:00|9220.7|9215.7|9222.7|9216.7|9222.7|9216.7|9219.7|9213.7|16
1622220900000|2021-05-28 16:55:00|9223.7|9217.7|9225.7|9218.7|9225.7|9219.7|9222.7|9215.7|17
1622221200000|2021-05-28 17:00:00|9226.7|9219.7|9226.7|9219.7|9227.7|9220.7|9225.7|9218.7|13
1622221500000|2021-05-28 17:05:00|9225.7|9218.7|9224.7|9217.7|9225.7|9219.7|9224.7|9217.7|1
1622221800000|2021-05-28 17:10:00|9225.7|9218.7|9220.7|9213.7|9225.7|9218.7|9220.7|9213.7|3
1622222100000|2021-05-28 17:15:00|9219.7|9214.7|9223.7|9216.7|9223.7|9216.7|9219.7|9213.7|1
1622222400000|2021-05-28 17:20:00|9222.7|9215.7|9224.7|9217.7|9224.7|9217.7|9220.7|9213.7|8
1622222700000|2021-05-28 17:25:00|9223.7|9216.7|9225.7|9219.7|9225.7|9219.7|9223.7|9216.7|0
1622223000000|2021-05-28 17:30:00|9226.7|9218.7|9226.7|9219.7|9227.7|9221.7|9225.7|9218.7|7
1622223300000|2021-05-28 17:35:00|9225.7|9218.7|9224.7|9218.7|9226.7|9219.7|9224.7|9217.7|2
1622223600000|2021-05-28 17:40:00|9225.7|9217.7|9226.7|9219.7|9226.7|9219.7|9225.7|9217.7|11
1622223900000|2021-05-28 17:45:00|9228.7|9220.7|9230.7|9223.7|9230.7|9223.7|9228.7|9220.7|21
1622224200000|2021-05-28 17:50:00|9229.7|9222.7|9228.7|9221.7|9229.7|9222.7|9227.7|9220.7|9
1622224500000|2021-05-28 17:55:00|9227.7|9220.7|9232.6|9220.6|9232.7|9225.7|9227.7|9220.6|12
1622224800000|2021-05-28 18:00:00|9232.8|9220.8|9234.8|9222.8|9234.8|9222.8|9232.7|9220.7|0
1622225100000|2021-05-28 18:05:00|9234.7|9222.7|9232.4|9220.4|9234.8|9222.8|9232.3|9220.3|0
1622225400000|2021-05-28 18:10:00|9232.5|9220.5|9230.2|9218.2|9232.6|9220.6|9230.1|9218.1|0
1622225700000|2021-05-28 18:15:00|9230.1|9218.1|9232.5|9220.5|9232.5|9220.5|9230.1|9218.1|0
1622226000000|2021-05-28 18:20:00|9232.4|9220.4|9230.6|9218.6|9232.6|9220.6|9230.3|9218.3|0
1622226300000|2021-05-28 18:25:00|9230.7|9218.7|9234.9|9222.9|9234.9|9222.9|9230.6|9218.6|0
1622226600000|2021-05-28 18:30:00|9234.8|9222.8|9233|9221|9234.9|9222.9|9230.8|9218.8|60
1622226900000|2021-05-28 18:35:00|9232.9|9220.9|9232.9|9220.9|9233.1|9221.1|9230.9|9218.9|0
1622227200000|2021-05-28 18:40:00|9233|9221|9235.2|9223.2|9235.2|9223.2|9230.9|9218.9|0
1622227500000|2021-05-28 18:45:00|9235.1|9223.1|9233.3|9221.3|9235.2|9223.2|9233.2|9221.2|0
1622227800000|2021-05-28 18:50:00|9233.2|9221.2|9233.2|9221.2|9233.3|9221.3|9233|9221|0
1622228100000|2021-05-28 18:55:00|9233.3|9221.3|9233|9221|9235.3|9223.3|9233|9221|0
1622228400000|2021-05-28 19:00:00|9232.9|9220.9|9233|9221|9235.1|9223.1|9230.7|9218.7|0
1622228700000|2021-05-28 19:05:00|9232.9|9220.9|9232.9|9220.9|9233|9221|9232.8|9220.8|0
1622229000000|2021-05-28 19:10:00|9230.9|9218.9|9228.5|9216.5|9230.9|9218.9|9226.2|9214.2|0
1622229300000|2021-05-28 19:15:00|9228.6|9216.6|9232.6|9220.6|9232.9|9220.9|9228.3|9216.3|0
1622229600000|2021-05-28 19:20:00|9232.7|9220.7|9232.7|9220.7|9232.7|9220.7|9230.5|9218.5|0
1622229900000|2021-05-28 19:25:00|9232.6|9220.6|9226.9|9214.9|9232.6|9220.6|9226.8|9214.8|0
1622230200000|2021-05-28 19:30:00|9226.8|9214.8|9226.6|9214.6|9229.1|9217.1|9226.4|9214.4|0
1622230500000|2021-05-28 19:35:00|9226.7|9214.7|9231.1|9219.1|9231.6|9219.6|9226.7|9214.7|0
1622230800000|2021-05-28 19:40:00|9231|9219|9226.6|9214.6|9231|9219|9226.4|9214.4|0
1622231100000|2021-05-28 19:45:00|9226.7|9214.7|9228.9|9216.9|9229.4|9217.4|9226.6|9214.6|0
1622231400000|2021-05-28 19:50:00|9229|9217|9223.9|9211.9|9229.4|9217.4|9223.6|9211.6|0
1622231700000|2021-05-28 19:55:00|9224|9212|9216.7|9204.7|9233.3|9221.3|9216.1|9204.1|0
1622232000000|2021-05-28 20:00:00|9216.9|9204.9|9219.7|9207.7|9226.1|9214.1|9216.8|9204.8|0
1622232300000|2021-05-28 20:05:00|9219.8|9207.8|9220.9|9208.9|9221.8|9209.8|9219.7|9207.7|0
1622232600000|2021-05-28 20:10:00|9221.3|9209.3|9220.9|9208.9|9221.5|9209.5|9219.7|9207.7|0
1622232900000|2021-05-28 20:15:00|9220.3|9208.3|9220.9|9208.9|9221.5|9209.5|9220.3|9208.3|0
1622233200000|2021-05-28 20:20:00|9220.7|9208.7|9221.3|9209.3|9221.9|9209.9|9220.7|9208.7|0
1622233500000|2021-05-28 20:25:00|9221.5|9209.5|9221.5|9209.5|9221.9|9209.9|9221.3|9209.3|0
1622233800000|2021-05-28 20:30:00|9221.7|9209.7|9220.6|9208.6|9221.7|9209.7|9219.3|9207.3|0
1622234100000|2021-05-28 20:35:00|9220.7|9208.7|9221.2|9209.2|9221.7|9209.7|9219.7|9207.7|0
1622234400000|2021-05-28 20:40:00|9220.6|9208.6|9219.2|9207.2|9221.7|9209.7|9218.7|9206.7|0
1622234700000|2021-05-28 20:45:00|9219.7|9207.7|9221.1|9209.1|9221.6|9209.6|9219.2|9207.2|0
1622235000000|2021-05-28 20:50:00|9221.2|9209.2|9219.6|9207.6|9221.6|9209.6|9219.1|9207.1|0
1622235300000|2021-05-28 20:55:00|9220.5|9208.5|9219.3|9207.3|9221.1|9209.1|9219|9207|0
1622412000000|2021-05-30 22:00:00|9221.9|9209.9|9223.7|9211.7|9224.8|9212.8|9221.9|9209.9|0
1622412300000|2021-05-30 22:05:00|9223.3|9211.3|9225.3|9213.3|9226|9214|9223.3|9211.3|0
1622412600000|2021-05-30 22:10:00|9225.8|9213.8|9224.2|9212.2|9227.1|9215.1|9223.7|9211.7|0
1622412900000|2021-05-30 22:15:00|9224.8|9212.8|9226.2|9214.2|9226.2|9214.2|9223.3|9211.3|0
1622413200000|2021-05-30 22:20:00|9226.4|9214.4|9227.1|9215.1|9227.1|9215.1|9226.2|9214.2|0
1622413500000|2021-05-30 22:25:00|9226.7|9214.7|9227.8|9215.8|9227.8|9215.8|9225.3|9213.3|0
1622413800000|2021-05-30 22:30:00|9227.4|9215.4|9227.1|9215.1|9228.2|9216.2|9226.7|9214.7|0
1622414100000|2021-05-30 22:35:00|9227.4|9215.4|9226.7|9214.7|9227.8|9215.8|9226.2|9214.2|0
1622414400000|2021-05-30 22:40:00|9226.6|9214.6|9226.7|9214.7|9227.8|9215.8|9226.2|9214.2|0
1622414700000|2021-05-30 22:45:00|9227.1|9215.1|9228.3|9216.3|9230.1|9218.1|9227.1|9215.1|0
1622415000000|2021-05-30 22:50:00|9228.5|9216.5|9228.2|9216.2|9229.2|9217.2|9228.2|9216.2|0
1622415300000|2021-05-30 22:55:00|9228.3|9216.3|9228.7|9216.7|9229.2|9217.2|9228.2|9216.2|0
1622415600000|2021-05-30 23:00:00|9229.2|9217.2|9230.3|9218.3|9230.3|9218.3|9228.7|9216.7|0
1622415900000|2021-05-30 23:05:00|9230.1|9218.1|9229.9|9217.9|9231|9219|9229.4|9217.4|0
1622416200000|2021-05-30 23:10:00|9230.1|9218.1|9229.4|9217.4|9230.3|9218.3|9229|9217|0
1622416500000|2021-05-30 23:15:00|9229.5|9217.5|9231|9219|9231.9|9219.9|9229.4|9217.4|0
1622416800000|2021-05-30 23:20:00|9231.1|9219.1|9231.8|9219.8|9232.4|9220.4|9230.3|9218.3|0
1622417100000|2021-05-30 23:25:00|9231.6|9219.6|9231.8|9219.8|9232.7|9220.7|9231.4|9219.4|0
1622417400000|2021-05-30 23:30:00|9231.9|9219.9|9231.4|9219.4|9232.3|9220.3|9230.7|9218.7|0
1622417700000|2021-05-30 23:35:00|9231.8|9219.8|9230.7|9218.7|9231.8|9219.8|9230.7|9218.7|0
1622418000000|2021-05-30 23:40:00|9230.5|9218.5|9226|9214|9230.5|9218.5|9225.5|9213.5|0
1622418300000|2021-05-30 23:45:00|9225.9|9213.9|9225.5|9213.5|9226.9|9214.9|9223.9|9211.9|0
1622418600000|2021-05-30 23:50:00|9225.1|9213.1|9227.3|9215.3|9227.8|9215.8|9223.5|9211.5|0
1622418900000|2021-05-30 23:55:00|9227.4|9215.4|9227.1|9215.1|9228.7|9216.7|9226.9|9214.9|0
1622419200000|2021-05-31 00:00:00|9227.3|9215.3|9228.2|9216.2|9228.9|9216.9|9223.5|9211.5|0
1622419500000|2021-05-31 00:05:00|9227.8|9215.8|9229.8|9217.8|9231.9|9219.9|9227.6|9215.6|0
1622419800000|2021-05-31 00:10:00|9229.6|9217.6|9232.3|9220.3|9232.8|9220.8|9227.6|9215.6|0
1622420100000|2021-05-31 00:15:00|9232.4|9220.4|9223.6|9211.6|9243.6|9231.6|9223.6|9211.6|0
1622420400000|2021-05-31 00:20:00|9224|9212|9223.5|9211.5|9225.7|9213.7|9223.4|9211.4|0
1622420700000|2021-05-31 00:25:00|9223.6|9211.6|9224.7|9212.7|9225.8|9213.8|9223.6|9211.6|0
1622421000000|2021-05-31 00:30:00|9225.1|9213.1|9225.9|9213.9|9228|9216|9225.1|9213.1|0
1622421300000|2021-05-31 00:35:00|9226.7|9214.7|9225.8|9213.8|9228|9216|9223.6|9211.6|0
1622421600000|2021-05-31 00:40:00|9225.4|9213.4|9225.8|9213.8|9225.8|9213.8|9223.6|9211.6|0
1622421900000|2021-05-31 00:45:00|9225.7|9213.7|9225.8|9213.8|9225.8|9213.8|9223.6|9211.6|0
1622422200000|2021-05-31 00:50:00|9225.4|9213.4|9225.4|9213.4|9225.8|9213.8|9223.6|9211.6|0
1622422500000|2021-05-31 00:55:00|9224.7|9212.7|9225.9|9213.9|9225.9|9213.9|9223.6|9211.6|0
1622422800000|2021-05-31 01:00:00|9226|9214|9225.9|9213.9|9228.1|9216.1|9223.7|9211.7|0
1622423100000|2021-05-31 01:05:00|9225.5|9213.5|9225.8|9213.8|9225.9|9213.9|9223.6|9211.6|0
1622423400000|2021-05-31 01:10:00|9225|9213|9225.8|9213.8|9225.8|9213.8|9223.6|9211.6|0
1622423700000|2021-05-31 01:15:00|9224.7|9212.7|9223.7|9211.7|9225.8|9213.8|9221.4|9209.4|0
1622424000000|2021-05-31 01:20:00|9223.6|9211.6|9221.4|9209.4|9223.7|9211.7|9221.4|9209.4|0
1622424300000|2021-05-31 01:25:00|9220.6|9208.6|9221.4|9209.4|9223.6|9211.6|9219.2|9207.2|0
1622424600000|2021-05-31 01:30:00|9220.6|9208.6|9214.8|9202.8|9221.4|9209.4|9214.8|9202.8|0
1622424900000|2021-05-31 01:35:00|9214|9202|9212.8|9200.8|9214.8|9202.8|9212.6|9200.6|0
1622425200000|2021-05-31 01:40:00|9212.7|9200.7|9212.8|9200.8|9213.9|9201.9|9212.7|9200.7|0
1622425500000|2021-05-31 01:45:00|9212|9200|9213|9201|9215.1|9203.1|9210.6|9198.6|0
1622425800000|2021-05-31 01:50:00|9212.9|9200.9|9215.2|9203.2|9215.2|9203.2|9212.9|9200.9|0
1622426100000|2021-05-31 01:55:00|9215.1|9203.1|9215.2|9203.2|9215.2|9203.2|9213|9201|0
1622426400000|2021-05-31 02:00:00|9214.4|9202.4|9213.1|9201.1|9215.2|9203.2|9213|9201|0
1622426700000|2021-05-31 02:05:00|9213.9|9201.9|9217.4|9205.4|9219.5|9207.5|9213|9201|0
1622427000000|2021-05-31 02:10:00|9218.2|9206.2|9213|9201|9219.6|9207.6|9212.9|9200.9|0
1622427300000|2021-05-31 02:15:00|9213.1|9201.1|9213.1|9201.1|9215.2|9203.2|9210.8|9198.8|0
1622427600000|2021-05-31 02:20:00|9213|9201|9213|9201|9215.2|9203.2|9213|9201|0
1622427900000|2021-05-31 02:25:00|9212.2|9200.2|9213.1|9201.1|9215.2|9203.2|9210.9|9198.9|0
1622428200000|2021-05-31 02:30:00|9223.6|9211.6|9221.5|9209.5|9223.7|9211.7|9221.4|9209.4|0
1622428500000|2021-05-31 02:35:00|9221.4|9209.4|9221.4|9209.4|9221.5|9209.5|9221.4|9209.4|0
1622428800000|2021-05-31 02:40:00|9223.6|9211.6|9221.4|9209.4|9223.6|9211.6|9221.4|9209.4|0
1622429100000|2021-05-31 02:45:00|9211.2|9199.2|9213|9201|9213|9201|9210.8|9198.8|0
1622429400000|2021-05-31 02:50:00|9212.6|9200.6|9210.8|9198.8|9213|9201|9210.8|9198.8|0
1622429700000|2021-05-31 02:55:00|9210.9|9198.9|9210.9|9198.9|9210.9|9198.9|9210.8|9198.8|0
1622430000000|2021-05-31 03:00:00|9210.8|9198.8|9208.6|9196.6|9210.9|9198.9|9208.6|9196.6|0
1622430300000|2021-05-31 03:05:00|9208.7|9196.7|9210.8|9198.8|9210.8|9198.8|9208.7|9196.7|0
1622430600000|2021-05-31 03:10:00|9210.9|9198.9|9210.8|9198.8|9213|9201|9210.8|9198.8|0
1622430900000|2021-05-31 03:15:00|9210.9|9198.9|9210.8|9198.8|9210.9|9198.9|9210.8|9198.8|0
1622431200000|2021-05-31 03:20:00|9208.6|9196.6|9208.7|9196.7|9210.8|9198.8|9208.6|9196.6|0
1622431500000|2021-05-31 03:25:00|9209.1|9197.1|9208.6|9196.6|9210.8|9198.8|9206.4|9194.4|0
1622431800000|2021-05-31 03:30:00|9207.8|9195.8|9206.5|9194.5|9210.8|9198.8|9206.4|9194.4|0
1622432100000|2021-05-31 03:35:00|9206.4|9194.4|9208.7|9196.7|9208.7|9196.7|9206.4|9194.4|0
1622432400000|2021-05-31 03:40:00|9208.6|9196.6|9208.7|9196.7|9208.7|9196.7|9206.5|9194.5|0
1622432700000|2021-05-31 03:45:00|9208.3|9196.3|9206.6|9194.6|9208.7|9196.7|9206.5|9194.5|0
1622433000000|2021-05-31 03:50:00|9206.5|9194.5|9208.7|9196.7|9208.7|9196.7|9206.5|9194.5|0
1622433300000|2021-05-31 03:55:00|9207.9|9195.9|9208.7|9196.7|9208.7|9196.7|9206.6|9194.6|0
1622433600000|2021-05-31 04:00:00|9208.3|9196.3|9208.7|9196.7|9208.7|9196.7|9206.5|9194.5|0
1622433900000|2021-05-31 04:05:00|9208.3|9196.3|9206.6|9194.6|9208.7|9196.7|9206.6|9194.6|0
1622434800000|2021-05-31 04:20:00|9206.2|9194.2|9206.1|9194.1|9206.6|9194.6|9204.2|9192.2|0
1622435100000|2021-05-31 04:25:00|9205.7|9193.7|9206.1|9194.1|9206.1|9194.1|9204|9192|0
1622435400000|2021-05-31 04:30:00|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|9206.2|9194.2|0
1622435700000|2021-05-31 04:35:00|9205.8|9193.8|9206.2|9194.2|9206.2|9194.2|9204|9192|0
1622436000000|2021-05-31 04:40:00|9205.4|9193.4|9206.2|9194.2|9206.2|9194.2|9204|9192|0
1622436300000|2021-05-31 04:45:00|9205.8|9193.8|9204|9192|9205.8|9193.8|9204|9192|0
1622436900000|2021-05-31 04:55:00|9203.2|9191.2|9201.7|9189.7|9203.2|9191.2|9199.5|9187.5|0
1622437200000|2021-05-31 05:00:00|9200.9|9188.9|9201.7|9189.7|9201.7|9189.7|9199.5|9187.5|0
1622437500000|2021-05-31 05:05:00|9201.3|9189.3|9201.8|9189.8|9201.8|9189.8|9199.6|9187.6|0
1622437800000|2021-05-31 05:10:00|9201.7|9189.7|9199.6|9187.6|9201.8|9189.8|9197.4|9185.4|0
1622438100000|2021-05-31 05:15:00|9199.7|9187.7|9201.8|9189.8|9201.8|9189.8|9197.5|9185.5|0
1622438400000|2021-05-31 05:20:00|9201.4|9189.4|9201.8|9189.8|9201.8|9189.8|9199.6|9187.6|0
1622438700000|2021-05-31 05:25:00|9201.4|9189.4|9201.7|9189.7|9204|9192|9200.8|9188.8|0
1622439000000|2021-05-31 05:30:00|9201.8|9189.8|9201.7|9189.7|9201.8|9189.8|9201.7|9189.7|0
1622439300000|2021-05-31 05:35:00|9201.8|9189.8|9203.9|9191.9|9203.9|9191.9|9201.7|9189.7|0
1622439600000|2021-05-31 05:40:00|9203.8|9191.8|9203.9|9191.9|9203.9|9191.9|9201.7|9189.7|0
1622439900000|2021-05-31 05:45:00|9203.1|9191.1|9199.6|9187.6|9203.9|9191.9|9199.6|9187.6|0
1622440200000|2021-05-31 05:50:00|9201.8|9189.8|9199.5|9187.5|9201.8|9189.8|9197.4|9185.4|0
1622440500000|2021-05-31 05:55:00|9199.6|9187.6|9201.7|9189.7|9201.7|9189.7|9199.5|9187.5|0
1622440800000|2021-05-31 06:00:00|9202.3|9190.3|9213.7|9208.7|9221.2|9216.2|9200.3|9188.3|24
1622441100000|2021-05-31 06:05:00|9214.2|9209.2|9219.2|9214.2|9219.7|9214.7|9213.7|9208.7|11
1622441400000|2021-05-31 06:10:00|9218.7|9213.7|9221.2|9216.2|9221.2|9216.2|9215.2|9210.2|12
1622441700000|2021-05-31 06:15:00|9222.2|9217.2|9222.2|9217.2|9222.7|9217.7|9220.2|9215.2|13
1622442000000|2021-05-31 06:20:00|9221.7|9216.7|9218.2|9213.2|9222.7|9217.7|9218.2|9213.2|10
1622442300000|2021-05-31 06:25:00|9218.7|9213.7|9219.7|9214.7|9220.2|9215.2|9217.2|9212.2|8
1622442600000|2021-05-31 06:30:00|9219.2|9214.2|9221.2|9216.2|9221.2|9216.2|9217.7|9212.7|7
1622442900000|2021-05-31 06:35:00|9220.2|9215.2|9220.7|9215.7|9223.2|9218.2|9220.2|9215.2|11
1622443200000|2021-05-31 06:40:00|9220.2|9215.2|9220.7|9215.7|9221.2|9216.2|9217.2|9212.2|10
1622443500000|2021-05-31 06:45:00|9221.2|9216.2|9223.2|9218.2|9224.2|9219.2|9219.2|9214.2|20
1622443800000|2021-05-31 06:50:00|9223.7|9218.7|9221.2|9216.2|9226.7|9221.7|9221.2|9216.2|24
1622444100000|2021-05-31 06:55:00|9220.7|9215.7|9222.2|9217.2|9227.2|9222.2|9220.7|9215.7|63
1622444400000|2021-05-31 07:00:00|9223.2|9218.2|9214.7|9209.7|9225.7|9220.7|9210.7|9205.7|312
1622444700000|2021-05-31 07:05:00|9214.2|9209.2|9203.7|9198.7|9214.2|9209.2|9199.7|9194.7|190
1622445000000|2021-05-31 07:10:00|9203.2|9198.2|9200.7|9195.7|9205.7|9200.7|9198.2|9193.2|91
1622445300000|2021-05-31 07:15:00|9200.2|9195.2|9205.2|9200.2|9208.2|9203.2|9197.7|9192.7|113
1622445600000|2021-05-31 07:20:00|9204.7|9199.7|9212.7|9207.7|9214.2|9209.2|9203.7|9198.7|91
1622445900000|2021-05-31 07:25:00|9212.2|9207.2|9208.7|9203.7|9212.2|9207.2|9202.7|9197.7|59
1622446200000|2021-05-31 07:30:00|9208.2|9203.2|9208.7|9203.7|9209.2|9204.2|9203.7|9198.7|48
1622446500000|2021-05-31 07:35:00|9209.2|9204.2|9198.7|9193.7|9210.7|9205.7|9197.7|9192.7|60
1622446800000|2021-05-31 07:40:00|9198.4|9193.4|9208.4|9203.4|9209.4|9204.4|9197.9|9192.9|79
1622447100000|2021-05-31 07:45:00|9208.9|9203.9|9213.9|9208.9|9213.9|9208.9|9207.4|9202.4|19
1622447400000|2021-05-31 07:50:00|9214.4|9209.4|9206.4|9201.4|9217.4|9212.4|9205.4|9200.4|31
1622447700000|2021-05-31 07:55:00|9205.9|9200.9|9206.9|9201.9|9209.4|9204.4|9205.9|9200.9|15
1622448000000|2021-05-31 08:00:00|9206.4|9201.4|9201.4|9196.4|9206.9|9201.9|9199.9|9194.9|39
1622448300000|2021-05-31 08:05:00|9200.9|9195.9|9203.4|9198.4|9203.4|9198.4|9198.4|9193.4|49
1622448600000|2021-05-31 08:10:00|9202.9|9197.9|9206.4|9201.4|9206.9|9201.9|9199.9|9194.9|31
1622448900000|2021-05-31 08:15:00|9205.9|9200.9|9203.9|9198.9|9206.4|9201.4|9202.9|9197.9|19
1622449200000|2021-05-31 08:20:00|9204.4|9199.4|9199.4|9194.4|9204.9|9199.9|9199.4|9194.4|48
1622449500000|2021-05-31 08:25:00|9199.9|9194.9|9198.9|9193.9|9200.4|9195.4|9197.9|9192.9|43
1622449800000|2021-05-31 08:30:00|9198.4|9193.4|9197.4|9192.4|9201.9|9196.9|9197.4|9192.4|49
1622450100000|2021-05-31 08:35:00|9196.9|9191.9|9194.4|9189.4|9196.9|9191.9|9188.9|9183.9|65
1622450400000|2021-05-31 08:40:00|9194.9|9189.9|9197.4|9192.4|9198.4|9193.4|9192.4|9187.4|54
1622450700000|2021-05-31 08:45:00|9197.9|9192.9|9200.4|9195.4|9202.4|9197.4|9197.4|9192.4|23
1622451000000|2021-05-31 08:50:00|9200.9|9195.9|9200.4|9195.4|9202.9|9197.9|9199.4|9194.4|8
1622451300000|2021-05-31 08:55:00|9200.9|9195.9|9205.4|9200.4|9205.4|9200.4|9199.4|9194.4|50
1622451600000|2021-05-31 09:00:00|9205.9|9200.9|9207.9|9202.9|9209.4|9204.4|9205.4|9200.4|49
1622451900000|2021-05-31 09:05:00|9208.4|9203.4|9212.4|9207.4|9214.9|9209.9|9208.4|9203.4|81
1622452200000|2021-05-31 09:10:00|9212.9|9207.9|9205.4|9200.4|9212.9|9207.9|9203.9|9198.9|34
1622452500000|2021-05-31 09:15:00|9204.9|9199.9|9204.4|9199.4|9206.9|9201.9|9203.9|9198.9|21
1622452800000|2021-05-31 09:20:00|9203.9|9198.9|9207.9|9202.9|9207.9|9202.9|9200.9|9195.9|61
1622453100000|2021-05-31 09:25:00|9208.4|9203.4|9209.4|9204.4|9210.9|9205.9|9206.4|9201.4|26
1622453400000|2021-05-31 09:30:00|9208.9|9203.9|9210.4|9205.4|9211.4|9206.4|9206.4|9201.4|37
1622453700000|2021-05-31 09:35:00|9210.9|9205.9|9209.4|9204.4|9211.4|9206.4|9208.9|9203.9|19
1622454000000|2021-05-31 09:40:00|9209.9|9204.9|9209.4|9204.4|9211.4|9206.4|9208.9|9203.9|18
1622454300000|2021-05-31 09:45:00|9208.9|9203.9|9204.4|9199.4|9209.4|9204.4|9202.4|9197.4|17
1622454600000|2021-05-31 09:50:00|9204.9|9199.9|9198.4|9193.4|9204.9|9199.9|9196.4|9191.4|108
1622454900000|2021-05-31 09:55:00|9197.9|9192.9|9201.4|9196.4|9202.4|9197.4|9190.4|9185.4|103
1622455200000|2021-05-31 10:00:00|9201.9|9196.9|9211.4|9206.4|9212.4|9207.4|9200.4|9195.4|70
1622455500000|2021-05-31 10:05:00|9211.9|9206.9|9212.4|9207.4|9212.9|9207.9|9209.4|9204.4|23
1622455800000|2021-05-31 10:10:00|9211.9|9206.9|9206.9|9201.9|9212.4|9207.4|9205.9|9200.9|12
1622456100000|2021-05-31 10:15:00|9206.4|9201.4|9208.4|9203.4|9209.4|9204.4|9206.4|9201.4|46
1622456400000|2021-05-31 10:20:00|9208.9|9203.9|9209.4|9204.4|9209.9|9204.9|9207.9|9202.9|6
1622456700000|2021-05-31 10:25:00|9208.9|9203.9|9205.9|9200.9|9209.9|9204.9|9203.9|9198.9|23
1622457000000|2021-05-31 10:30:00|9205.4|9200.4|9198.4|9193.4|9205.4|9200.4|9196.9|9191.9|39
1622457300000|2021-05-31 10:35:00|9197.9|9192.9|9195.4|9190.4|9198.4|9193.4|9193.9|9188.9|36
1622457600000|2021-05-31 10:40:00|9194.9|9189.9|9203.9|9198.9|9204.4|9199.4|9194.4|9189.4|15
1622457900000|2021-05-31 10:45:00|9203.4|9198.4|9206.9|9201.9|9207.4|9202.4|9203.4|9198.4|15
1622458200000|2021-05-31 10:50:00|9205.9|9200.9|9202.4|9197.4|9206.4|9201.4|9201.9|9196.9|18
1622458500000|2021-05-31 10:55:00|9202.9|9197.9|9204.9|9199.9|9204.9|9199.9|9202.9|9197.9|17
1622458800000|2021-05-31 11:00:00|9204.4|9199.4|9205.9|9200.9|9206.4|9201.4|9202.9|9197.9|23
1622459100000|2021-05-31 11:05:00|9205.4|9200.4|9204.4|9199.4|9207.9|9202.9|9204.4|9199.4|25
1622459400000|2021-05-31 11:10:00|9204.9|9199.9|9201.4|9196.4|9205.4|9200.4|9200.9|9195.9|18
1622459700000|2021-05-31 11:15:00|9200.9|9195.9|9202.4|9197.4|9202.4|9197.4|9199.9|9194.9|16
1622460000000|2021-05-31 11:20:00|9202.9|9197.9|9206.4|9201.4|9206.4|9201.4|9202.4|9197.4|14
1622460300000|2021-05-31 11:25:00|9206.9|9201.9|9210.4|9205.4|9210.9|9205.9|9205.9|9200.9|66
1622460600000|2021-05-31 11:30:00|9210.9|9205.9|9212.4|9207.4|9212.4|9207.4|9207.4|9202.4|115
1622460900000|2021-05-31 11:35:00|9212.9|9207.9|9222.9|9217.9|9222.9|9217.9|9212.4|9207.4|189
1622461200000|2021-05-31 11:40:00|9221.8|9216.8|9219.3|9214.3|9224.8|9219.8|9218.8|9213.8|95
1622461500000|2021-05-31 11:45:00|9218.8|9213.8|9215.3|9210.3|9219.8|9214.8|9214.3|9209.3|20
1622461800000|2021-05-31 11:50:00|9214.8|9209.8|9208.8|9203.8|9215.3|9210.3|9208.8|9203.8|10
1622462100000|2021-05-31 11:55:00|9209.3|9204.3|9209.3|9204.3|9209.8|9204.8|9206.8|9201.8|43
1622462400000|2021-05-31 12:00:00|9208.8|9203.8|9203.8|9198.8|9209.3|9204.3|9203.8|9198.8|35
1622462700000|2021-05-31 12:05:00|9203.3|9198.3|9205.3|9200.3|9206.8|9201.8|9202.8|9197.8|30
1622463000000|2021-05-31 12:10:00|9204.8|9199.8|9204.8|9199.8|9206.3|9201.3|9204.3|9199.3|30
1622463300000|2021-05-31 12:15:00|9205.3|9200.3|9207.8|9202.8|9210.8|9205.8|9205.3|9200.3|38
1622463600000|2021-05-31 12:20:00|9208.8|9203.8|9206.3|9201.3|9208.8|9203.8|9204.8|9199.8|33
1622463900000|2021-05-31 12:25:00|9205.8|9200.8|9206.8|9201.8|9209.3|9204.3|9205.3|9200.3|7
1622464200000|2021-05-31 12:30:00|9205.8|9200.8|9208.8|9203.8|9209.8|9204.8|9205.8|9200.8|41
1622464500000|2021-05-31 12:35:00|9209.3|9204.3|9202.8|9197.8|9209.3|9204.3|9202.3|9197.3|19
1622464800000|2021-05-31 12:40:00|9203.3|9198.3|9202.8|9197.8|9203.3|9198.3|9200.8|9195.8|21
1622465100000|2021-05-31 12:45:00|9203.3|9198.3|9203.8|9198.8|9206.3|9201.3|9201.3|9196.3|29
1622465400000|2021-05-31 12:50:00|9204.3|9199.3|9202.3|9197.3|9204.8|9199.8|9200.8|9195.8|27
1622465700000|2021-05-31 12:55:00|9201.8|9196.8|9201.8|9196.8|9202.3|9197.3|9200.3|9195.3|22
1622466000000|2021-05-31 13:00:00|9202.3|9197.3|9195.8|9190.8|9202.3|9197.3|9195.8|9190.8|58
1622466300000|2021-05-31 13:05:00|9196.3|9191.3|9194.3|9189.3|9196.8|9191.8|9193.8|9188.8|78
1622466600000|2021-05-31 13:10:00|9194.8|9189.8|9191.3|9186.3|9195.3|9190.3|9191.3|9186.3|49
1622466900000|2021-05-31 13:15:00|9190.8|9185.8|9195.8|9190.8|9196.3|9191.3|9189.8|9184.8|61
1622467200000|2021-05-31 13:20:00|9196.3|9191.3|9199.3|9194.3|9201.3|9196.3|9195.8|9190.8|56
1622467500000|2021-05-31 13:25:00|9199.8|9194.8|9200.3|9195.3|9200.8|9195.8|9198.3|9193.3|60
1622467800000|2021-05-31 13:30:00|9199.8|9194.8|9199.8|9194.8|9203.8|9198.8|9199.3|9194.3|51
1622468100000|2021-05-31 13:35:00|9198.8|9193.8|9195.8|9190.8|9199.8|9194.8|9193.8|9188.8|39
1622468400000|2021-05-31 13:40:00|9194.8|9189.8|9195.8|9190.8|9196.8|9191.8|9194.8|9189.8|34
1622468700000|2021-05-31 13:45:00|9195.3|9190.3|9194.8|9189.8|9198.8|9193.8|9194.8|9189.8|50
1622469000000|2021-05-31 13:50:00|9194.3|9189.3|9192.8|9187.8|9195.8|9190.8|9192.8|9187.8|45
1622469300000|2021-05-31 13:55:00|9193.3|9188.3|9191.8|9186.8|9193.8|9188.8|9189.8|9184.8|33
1622469600000|2021-05-31 14:00:00|9192.3|9187.3|9195.3|9190.3|9195.8|9190.8|9190.8|9185.8|49
1622469900000|2021-05-31 14:05:00|9194.8|9189.8|9198.8|9193.8|9198.8|9193.8|9194.8|9189.8|43
1622470200000|2021-05-31 14:10:00|9198|9193|9196.5|9191.5|9199.5|9194.5|9194|9189|17
1622470500000|2021-05-31 14:15:00|9196|9191|9192.5|9187.5|9196.5|9191.5|9191.5|9186.5|26
1622470800000|2021-05-31 14:20:00|9192|9187|9189.5|9184.5|9192|9187|9187|9182|55
1622471100000|2021-05-31 14:25:00|9190|9185|9191.5|9186.5|9192|9187|9188|9183|30
1622471400000|2021-05-31 14:30:00|9191|9186|9190|9185|9191|9186|9189.5|9184.5|22
1622471700000|2021-05-31 14:35:00|9189.5|9184.5|9187.5|9182.5|9189.5|9184.5|9186.5|9181.5|58
1622472000000|2021-05-31 14:40:00|9188|9183|9191|9186|9191.5|9186.5|9186|9181|95
1622472300000|2021-05-31 14:45:00|9191.5|9186.5|9192.5|9187.5|9192.5|9187.5|9188.5|9183.5|52
1622472600000|2021-05-31 14:50:00|9193|9188|9188.5|9183.5|9194|9189|9188|9183|56
1622472900000|2021-05-31 14:55:00|9188|9183|9184.5|9179.5|9189|9184|9184.5|9179.5|58
1622473200000|2021-05-31 15:00:00|9184|9179|9181.5|9176.5|9185|9180|9181|9176|48
1622473500000|2021-05-31 15:05:00|9182|9177|9178.5|9173.5|9182.5|9177.5|9178|9173|54
1622473800000|2021-05-31 15:10:00|9179|9174|9168.5|9163.5|9179|9174|9167.5|9162.5|138
1622474100000|2021-05-31 15:15:00|9169|9164|9176|9171|9176.5|9171.5|9167.5|9162.5|83
1622474400000|2021-05-31 15:20:00|9177|9172|9176|9171|9178|9173|9174.5|9169.5|107
1622474700000|2021-05-31 15:25:00|9175.5|9170.5|9160|9155|9176|9171|9159.5|9154.5|400
1622475000000|2021-05-31 15:30:00|9137.5|9131.5|9129.5|9121.5|9139.5|9132.5|9127.5|9121.5|708
1622475300000|2021-05-31 15:35:00|9128.5|9122.5|9134.5|9128.5|9138.5|9132.5|9128.5|9121.5|249
1622475600000|2021-05-31 15:40:00|9135.5|9129.5|9131.5|9124.5|9136.5|9130.5|9130.5|9124.5|58
1622475900000|2021-05-31 15:45:00|9132.5|9125.5|9129.5|9123.5|9133.5|9126.5|9129.5|9123.5|11
1622476200000|2021-05-31 15:50:00|9128.5|9122.5|9127.5|9120.5|9129.5|9123.5|9126.5|9119.5|21
1622476500000|2021-05-31 15:55:00|9128.5|9121.5|9128.5|9122.5|9129.5|9122.5|9126.5|9119.5|7
1622476800000|2021-05-31 16:00:00|9129.5|9121.5|9136.5|9129.5|9136.5|9130.5|9129.5|9121.5|7
1622477100000|2021-05-31 16:05:00|9135.5|9130.5|9134.5|9127.5|9138.5|9131.5|9133.5|9127.5|8
1622477400000|2021-05-31 16:10:00|9135.5|9128.5|9136.5|9129.5|9136.5|9129.5|9134.5|9127.5|3
1622477700000|2021-05-31 16:15:00|9137.5|9131.5|9135.5|9129.5|9137.5|9131.5|9135.5|9128.5|6
1622478000000|2021-05-31 16:20:00|9134.5|9128.5|9131.5|9125.5|9135.5|9128.5|9131.5|9124.5|12
1622478300000|2021-05-31 16:25:00|9132.5|9124.5|9130.5|9124.5|9133.5|9127.5|9129.5|9122.5|4
1622478600000|2021-05-31 16:30:00|9131.5|9123.5|9131.5|9124.5|9132.5|9125.5|9130.5|9123.5|2
1622478900000|2021-05-31 16:35:00|9132.5|9125.5|9132.5|9125.5|9132.5|9126.5|9131.5|9124.5|0
1622479200000|2021-05-31 16:40:00|9131.5|9124.5|9132.5|9126.5|9132.5|9126.5|9131.5|9124.5|3
1622479500000|2021-05-31 16:45:00|9133.5|9125.5|9133.5|9126.5|9133.5|9126.5|9131.5|9124.5|2
1622479800000|2021-05-31 16:50:00|9132.5|9124.5|9131.5|9124.5|9133.5|9125.5|9131.5|9124.5|20
1622480100000|2021-05-31 16:55:00|9132.5|9126.5|9131.5|9124.5|9133.5|9126.5|9128.5|9122.5|33
1622480400000|2021-05-31 17:00:00|9132.5|9123.5|9130.5|9123.5|9132.5|9124.5|9129.5|9122.5|1
1622481000000|2021-05-31 17:10:00|9129.5|9121.5|9130.5|9122.5|9130.5|9122.5|9128.5|9121.5|3
1622481300000|2021-05-31 17:15:00|9129.5|9121.5|9128.5|9121.5|9129.5|9121.5|9127.5|9120.5|3
1622481900000|2021-05-31 17:25:00|9134.5|9123.5|9130.5|9123.5|9134.5|9123.5|9130.5|9123.5|5
1622482200000|2021-05-31 17:30:00|9129.5|9121.5|9129.5|9120.5|9129.5|9121.5|9129.5|9120.5|6
1622482500000|2021-05-31 17:35:00||9121.5||9121.5||9121.5||9121.5|0
1622482800000|2021-05-31 17:40:00|9130.5|9122.5|9130.5|9122.5|9130.5|9122.5|9130.5|9122.5|5
1622483100000|2021-05-31 17:45:00|9129.5|9123.5|9127.5|9121.5|9129.5|9124.5|9126.5|9120.5|24
1622483400000|2021-05-31 17:50:00|9140.5|9128.5|9130.5|9123.5|9144.5|9132.5|9127.5|9115.5|9
1622483700000|2021-05-31 17:55:00|9129.5|9122.5|9131.1|9119.1|9136.5|9128|9129.5|9119.1|3
1622484000000|2021-05-31 18:00:00|9131|9119|9131|9119|9131.1|9119.1|9131|9119|0
1622484300000|2021-05-31 18:05:00|9133|9121|9133|9121|9133|9121|9133|9121|0
1622484600000|2021-05-31 18:10:00|9131|9119|9132.8|9120.8|9133|9121|9131|9119|0
1622484900000|2021-05-31 18:15:00|9130.8|9118.8|9132.8|9120.8|9134.7|9122.7|9130.8|9118.8|0
1622485200000|2021-05-31 18:20:00|9133.7|9121.7|9132.8|9120.8|9133.7|9121.7|9132.8|9120.8|0
1622485800000|2021-05-31 18:30:00|9130.8|9118.8|9133|9121|9133|9121|9130.8|9118.8|0
1622486100000|2021-05-31 18:35:00|9132|9120|9133|9121|9133|9121|9131.1|9119.1|0
1622486400000|2021-05-31 18:40:00|9132.9|9120.9|9131.1|9119.1|9133|9121|9131.1|9119.1|0
1622486700000|2021-05-31 18:45:00|9132|9120|9133|9121|9133|9121|9132|9120|0
1622487000000|2021-05-31 18:50:00|9132|9120|9133|9121|9133|9121|9131.1|9119.1|0
1622487300000|2021-05-31 18:55:00|9132|9120|9134.9|9122.9|9134.9|9122.9|9132|9120|0
1622487600000|2021-05-31 19:00:00|9135.9|9123.9|9136.9|9124.9|9136.9|9124.9|9135.9|9123.9|0
1622487900000|2021-05-31 19:05:00|9135.9|9123.9|9134.9|9122.9|9135.9|9123.9|9134.9|9122.9|0
1622488500000|2021-05-31 19:15:00|9134|9122|9131.1|9119.1|9134|9122|9131.1|9119.1|0
1622488800000|2021-05-31 19:20:00|9132|9120|9131.1|9119.1|9133|9121|9131.1|9119.1|0
1622489100000|2021-05-31 19:25:00|9132|9120|9134.7|9122.7|9134.7|9122.7|9132|9120|0
1622489400000|2021-05-31 19:30:00|9133.7|9121.7|9132.8|9120.8|9134.7|9122.7|9132.8|9120.8|0
1622489700000|2021-05-31 19:35:00|9133.7|9121.7|9134.7|9122.7|9134.7|9122.7|9133.7|9121.7|0
1622490300000|2021-05-31 19:45:00|9135.7|9123.7|9134.7|9122.7|9136.7|9124.7|9134.7|9122.7|0
1622490900000|2021-05-31 19:55:00|9133.7|9121.7|9132.9|9120.9|9134.7|9122.7|9130.8|9118.8|0
1622498400000|2021-05-31 22:00:00|9133.1|9121.1|9141.4|9129.4|9143.4|9131.4|9133.1|9121.1|0
1622498700000|2021-05-31 22:05:00|9140.9|9128.9|9142.5|9130.5|9143.4|9131.4|9140.9|9128.9|0
1622499000000|2021-05-31 22:10:00|9142.6|9130.6|9142.1|9130.1|9143.9|9131.9|9142.1|9130.1|0
1622499300000|2021-05-31 22:15:00|9142|9130|9142.3|9130.3|9143.4|9131.4|9141.4|9129.4|0
1622499600000|2021-05-31 22:20:00|9142.5|9130.5|9147.5|9135.5|9147.5|9135.5|9142.5|9130.5|0
1622499900000|2021-05-31 22:25:00|9147.3|9135.3|9144.7|9132.7|9147.5|9135.5|9144.7|9132.7|0
1622500200000|2021-05-31 22:30:00|9144.6|9132.6|9145.1|9133.1|9146|9134|9143.6|9131.6|0
1622500500000|2021-05-31 22:35:00|9145.2|9133.2|9145.6|9133.6|9146|9134|9145.1|9133.1|0
1622500800000|2021-05-31 22:40:00|9145.8|9133.8|9146.5|9134.5|9146.5|9134.5|9145.8|9133.8|0
1622501100000|2021-05-31 22:45:00|9146.4|9134.4|9146|9134|9146.5|9134.5|9145.6|9133.6|0
1622501400000|2021-05-31 22:50:00|9146.1|9134.1|9145.1|9133.1|9147.2|9135.2|9144.7|9132.7|0
1622501700000|2021-05-31 22:55:00|9145.2|9133.2|9146|9134|9146|9134|9145.1|9133.1|0
1622502000000|2021-05-31 23:00:00|9145.6|9133.6|9144.7|9132.7|9145.6|9133.6|9143.6|9131.6|0
1622502300000|2021-05-31 23:05:00|9144.5|9132.5|9144.2|9132.2|9144.7|9132.7|9143.1|9131.1|0
1622502600000|2021-05-31 23:10:00|9144.5|9132.5|9144.7|9132.7|9145.6|9133.6|9144.5|9132.5|0
1622502900000|2021-05-31 23:15:00|9144.9|9132.9|9145.6|9133.6|9145.6|9133.6|9144.9|9132.9|0
1622503200000|2021-05-31 23:20:00|9145.8|9133.8|9145.1|9133.1|9145.8|9133.8|9144.2|9132.2|0
1622503500000|2021-05-31 23:25:00|9145.2|9133.2|9147.6|9135.6|9147.6|9135.6|9144.2|9132.2|0
1622503800000|2021-05-31 23:30:00|9147.2|9135.2|9145.6|9133.6|9147.2|9135.2|9145.1|9133.1|0
1622504100000|2021-05-31 23:35:00|9145.5|9133.5|9146.6|9134.6|9146.6|9134.6|9145.1|9133.1|0
1622504400000|2021-05-31 23:40:00|9146.8|9134.8|9150.7|9138.7|9150.7|9138.7|9146.8|9134.8|0
1622504700000|2021-05-31 23:45:00|9150.5|9138.5|9149.6|9137.6|9150.7|9138.7|9149.1|9137.1|0
1622505000000|2021-05-31 23:50:00|9150.2|9138.2|9149.6|9137.6|9150.7|9138.7|9149.1|9137.1|0
1622505300000|2021-05-31 23:55:00|9149.5|9137.5|9150.2|9138.2|9151.1|9139.1|9149.1|9137.1|0
1622505600000|2021-06-01 00:00:00|9149.6|9137.6|9149.1|9137.1|9152|9140|9148.7|9136.7|0
1622505900000|2021-06-01 00:05:00|9149.3|9137.3|9147.7|9135.7|9149.6|9137.6|9146.6|9134.6|0
1622506200000|2021-06-01 00:10:00|9147.8|9135.8|9143.9|9131.9|9148.2|9136.2|9143.2|9131.2|0
1622506500000|2021-06-01 00:15:00|9143.7|9131.7|9139.7|9127.7|9149|9137|9135.4|9123.4|0
1622506800000|2021-06-01 00:20:00|9140.5|9128.5|9144.2|9132.2|9146.4|9134.4|9140.5|9128.5|0
1622507100000|2021-06-01 00:25:00|9146.4|9134.4|9146.4|9134.4|9146.4|9134.4|9142|9130|0
1622507400000|2021-06-01 00:30:00|9146.8|9134.8|9147.6|9135.6|9150.9|9138.9|9146.5|9134.5|0
1622507700000|2021-06-01 00:35:00|9148|9136|9148.7|9136.7|9151|9139|9146.5|9134.5|0
1622508000000|2021-06-01 00:40:00|9147.9|9135.9|9148.7|9136.7|9148.7|9136.7|9146.5|9134.5|0
1622508300000|2021-06-01 00:45:00|9149.5|9137.5|9148.7|9136.7|9150.9|9138.9|9148.7|9136.7|0
1622508600000|2021-06-01 00:50:00|9147.9|9135.9|9146.5|9134.5|9148.7|9136.7|9146.5|9134.5|0
1622508900000|2021-06-01 00:55:00|9146.6|9134.6|9146.5|9134.5|9148.8|9136.8|9146.5|9134.5|0
1622509200000|2021-06-01 01:00:00|9146.6|9134.6|9150.9|9138.9|9150.9|9138.9|9146.5|9134.5|0
1622509500000|2021-06-01 01:05:00|9148.7|9136.7|9150.9|9138.9|9151|9139|9148.7|9136.7|0
1622509800000|2021-06-01 01:10:00|9150.8|9138.8|9148.7|9136.7|9150.9|9138.9|9148.7|9136.7|0
1622510100000|2021-06-01 01:15:00|9148.8|9136.8|9146.6|9134.6|9151|9139|9146.6|9134.6|0
1622510400000|2021-06-01 01:20:00|9147.4|9135.4|9148.8|9136.8|9148.8|9136.8|9146.6|9134.6|0
1622510700000|2021-06-01 01:25:00|9148|9136|9140.1|9128.1|9148|9136|9137.9|9125.9|0
1622511000000|2021-06-01 01:30:00|9140|9128|9133.4|9121.4|9140|9128|9129.1|9117.1|0
1622511300000|2021-06-01 01:35:00|9133.5|9121.5|9137.7|9125.7|9137.7|9125.7|9133.4|9121.4|0
1622511600000|2021-06-01 01:40:00|9136.9|9124.9|9139|9127|9140|9128|9135.5|9123.5|0
1622511900000|2021-06-01 01:45:00|9139.4|9127.4|9138.9|9126.9|9142.3|9130.3|9137.9|9125.9|0
1622512200000|2021-06-01 01:50:00|9140|9128|9142.2|9130.2|9144.4|9132.4|9138.9|9126.9|0
1622512500000|2021-06-01 01:55:00|9142.1|9130.1|9140|9128|9142.2|9130.2|9139.9|9127.9|0
1622512800000|2021-06-01 02:00:00|9140.4|9128.4|9142.2|9130.2|9144.4|9132.4|9137.8|9125.8|0
1622513100000|2021-06-01 02:05:00|9142.3|9130.3|9140|9128|9144.4|9132.4|9140|9128|0
1622513400000|2021-06-01 02:10:00|9139.2|9127.2|9144.3|9132.3|9144.4|9132.4|9137.8|9125.8|0
1622513700000|2021-06-01 02:15:00|9143.5|9131.5|9140|9128|9143.5|9131.5|9137.8|9125.8|0
1622514000000|2021-06-01 02:20:00|9139.9|9127.9|9135.5|9123.5|9140|9128|9135.5|9123.5|0
1622514300000|2021-06-01 02:25:00|9135.1|9123.1|9137.7|9125.7|9137.7|9125.7|9134.4|9122.4|0
1622514600000|2021-06-01 02:30:00|9136.9|9124.9|9135.4|9123.4|9136.9|9124.9|9133.2|9121.2|0
1622514900000|2021-06-01 02:35:00|9135|9123|9135.4|9123.4|9135.5|9123.5|9133.3|9121.3|0
1622515200000|2021-06-01 02:40:00|9135.5|9123.5|9135.4|9123.4|9137.6|9125.6|9135.4|9123.4|0
1622515500000|2021-06-01 02:45:00|9135.5|9123.5|9137.6|9125.6|9137.6|9125.6|9135.4|9123.4|0
1622515800000|2021-06-01 02:50:00|9136.8|9124.8|9137.6|9125.6|9139.8|9127.8|9135.4|9123.4|0
1622516100000|2021-06-01 02:55:00|9136.8|9124.8|9137.6|9125.6|9137.6|9125.6|9135.4|9123.4|0
1622516400000|2021-06-01 03:00:00|9138.4|9126.4|9141.9|9129.9|9142|9130|9137.6|9125.6|0
1622516700000|2021-06-01 03:05:00|9142|9130|9142|9130|9144.1|9132.1|9141.9|9129.9|0
1622517000000|2021-06-01 03:10:00|9141.9|9129.9|9142|9130|9142|9130|9141.9|9129.9|0
1622517300000|2021-06-01 03:15:00|9142.1|9130.1|9144.3|9132.3|9144.3|9132.3|9142.1|9130.1|0
1622517600000|2021-06-01 03:20:00|9143.2|9131.2|9144.3|9132.3|9144.4|9132.4|9142.1|9130.1|0
1622517900000|2021-06-01 03:25:00|9144.4|9132.4|9144.4|9132.4|9146.5|9134.5|9144.3|9132.3|0
1622518200000|2021-06-01 03:30:00|9145.2|9133.2|9146.6|9134.6|9146.6|9134.6|9144.4|9132.4|0
1622518500000|2021-06-01 03:35:00|9146.2|9134.2|9144.4|9132.4|9146.6|9134.6|9144.4|9132.4|0
1622518800000|2021-06-01 03:40:00|9144|9132|9144.4|9132.4|9144.4|9132.4|9142.3|9130.3|0
1622519100000|2021-06-01 03:45:00|9145.2|9133.2|9144.4|9132.4|9146.6|9134.6|9142.3|9130.3|0
1622519400000|2021-06-01 03:50:00|9144|9132|9144.4|9132.4|9144.4|9132.4|9142.3|9130.3|0
1622519700000|2021-06-01 03:55:00|9144|9132|9142.2|9130.2|9144.4|9132.4|9142.2|9130.2|0
1622520000000|2021-06-01 04:00:00|9142.3|9130.3|9142.4|9130.4|9144.5|9132.5|9142.2|9130.2|0
1622520300000|2021-06-01 04:05:00|9143.2|9131.2|9145.2|9133.2|9145.2|9133.2|9143.2|9131.2|0
1622520600000|2021-06-01 04:10:00|9144.8|9132.8|9143.1|9131.1|9145.2|9133.2|9143|9131|0
1622520900000|2021-06-01 04:15:00|9143|9131|9143|9131|9143|9131|9143|9131|0
1622521800000|2021-06-01 04:30:00|9143.8|9131.8|9143.1|9131.1|9145.1|9133.1|9142.9|9130.9|0
1622522400000|2021-06-01 04:40:00|9143.2|9131.2|9145.3|9133.3|9145.3|9133.3|9143.2|9131.2|0
1622522700000|2021-06-01 04:45:00|9146.1|9134.1|9156.2|9144.2|9156.2|9144.2|9146.1|9134.1|0
1622523000000|2021-06-01 04:50:00|9156.1|9144.1|9154|9142|9156.1|9144.1|9151.8|9139.8|0
1622523300000|2021-06-01 04:55:00|9154.1|9142.1|9154.1|9142.1|9156.3|9144.3|9154|9142|0
1622523600000|2021-06-01 05:00:00|9153.3|9141.3|9156.3|9144.3|9156.4|9144.4|9152|9140|0
1622523900000|2021-06-01 05:05:00|9155.5|9143.5|9154.2|9142.2|9156.3|9144.3|9154.1|9142.1|0
1622524200000|2021-06-01 05:10:00|9155|9143|9154.2|9142.2|9156.4|9144.4|9154.2|9142.2|0
1622524500000|2021-06-01 05:15:00|9154.1|9142.1|9152.1|9140.1|9154.2|9142.2|9152|9140|0
1622524800000|2021-06-01 05:20:00|9152|9140|9154.3|9142.3|9154.3|9142.3|9152|9140|0
1622525100000|2021-06-01 05:25:00|9154.2|9142.2|9152|9140|9154.3|9142.3|9152|9140|0
1622525400000|2021-06-01 05:30:00|9153|9141|9158.2|9146.2|9158.2|9146.2|9153|9141|0
1622525700000|2021-06-01 05:35:00|9159|9147|9159.2|9147.2|9160.4|9148.4|9158|9146|0
1622526000000|2021-06-01 05:40:00|9158.8|9146.8|9160.1|9148.1|9160.3|9148.3|9158.1|9146.1|0
1622526300000|2021-06-01 05:45:00|9158|9146|9160.1|9148.1|9160.2|9148.2|9158|9146|0
1622526600000|2021-06-01 05:50:00|9160|9148|9159.9|9147.9|9160.1|9148.1|9159.9|9147.9|0
1622526900000|2021-06-01 05:55:00|9160|9148|9162.1|9150.1|9162.1|9150.1|9159.9|9147.9|0
1622527200000|2021-06-01 06:00:00|9161|9149|9156|9151|9161|9151|9149.5|9144.5|31
1622527500000|2021-06-01 06:05:00|9155.5|9150.5|9155|9150|9156.5|9151.5|9154|9149|10
1622527800000|2021-06-01 06:10:00|9154.5|9149.5|9153.5|9148.5|9154.5|9149.5|9150|9145|7
1622528100000|2021-06-01 06:15:00|9154|9149|9154|9149|9155|9150|9152.5|9147.5|5
1622528400000|2021-06-01 06:20:00|9153.5|9148.5|9154|9149|9157|9152|9153.5|9148.5|7
1622528700000|2021-06-01 06:25:00|9153.5|9148.5|9152.5|9147.5|9155|9150|9152.5|9147.5|3
1622529000000|2021-06-01 06:30:00|9153|9148|9156.5|9151.5|9157|9152|9150.5|9145.5|4
1622529300000|2021-06-01 06:35:00|9157|9152|9162.5|9157.5|9162.5|9157.5|9156|9151|13
1622529600000|2021-06-01 06:40:00|9160|9155|9166.5|9161.5|9166.5|9161.5|9160|9155|40
1622529900000|2021-06-01 06:45:00|9167|9162|9169|9164|9169|9164|9166.5|9161.5|10
1622530200000|2021-06-01 06:50:00|9168.5|9163.5|9168.5|9163.5|9170|9165|9166.5|9161.5|12
1622530500000|2021-06-01 06:55:00|9169|9164|9165.5|9160.5|9170.5|9165.5|9165|9160|44
1622530800000|2021-06-01 07:00:00|9168|9163|9148.5|9143.5|9178.5|9173.5|9145.5|9140.5|719
1622531100000|2021-06-01 07:05:00|9147.5|9142.5|9144|9139|9152.5|9147.5|9137.5|9132.5|301
1622531400000|2021-06-01 07:10:00|9144.5|9139.5|9157|9152|9161.5|9156.5|9140.5|9135.5|229
1622531700000|2021-06-01 07:15:00|9157.5|9152.5|9149|9144|9157.5|9152.5|9146|9141|224
1622532000000|2021-06-01 07:20:00|9149.5|9144.5|9136.5|9131.5|9153|9148|9136.5|9131.5|260
1622532300000|2021-06-01 07:25:00|9136|9131|9146|9141|9149.5|9144.5|9134.5|9129.5|264
1622532600000|2021-06-01 07:30:00|9147.5|9142.5|9154.5|9149.5|9156|9151|9142.5|9137.5|250
1622532900000|2021-06-01 07:35:00|9154|9149|9152.5|9147.5|9158.5|9153.5|9149.5|9144.5|71
1622533200000|2021-06-01 07:40:00|9155.4|9150.4|9160.4|9155.4|9161.9|9156.9|9155.4|9150.4|68
1622533500000|2021-06-01 07:45:00|9160.9|9155.9|9159.4|9154.4|9165.4|9160.4|9157.4|9152.4|94
1622533800000|2021-06-01 07:50:00|9159.9|9154.9|9168.4|9163.4|9168.9|9163.9|9159.9|9154.9|70
1622534100000|2021-06-01 07:55:00|9167.9|9162.9|9172.4|9167.4|9173.9|9168.9|9164.9|9159.9|110
1622534400000|2021-06-01 08:00:00|9172.9|9167.9|9168.9|9163.9|9177.4|9172.4|9168.9|9163.9|79
1622534700000|2021-06-01 08:05:00|9169.4|9164.4|9169.4|9164.4|9175.9|9170.9|9166.4|9161.4|78
1622535000000|2021-06-01 08:10:00|9168.9|9163.9|9169.4|9164.4|9174.4|9169.4|9162.4|9157.4|73
1622535300000|2021-06-01 08:15:00|9169.9|9164.9|9173.4|9168.4|9176.9|9171.9|9168.9|9163.9|93
1622535600000|2021-06-01 08:20:00|9173.9|9168.9|9176.4|9171.4|9177.9|9172.9|9167.9|9162.9|92
1622535900000|2021-06-01 08:25:00|9175.9|9170.9|9175.9|9170.9|9178.4|9173.4|9171.9|9166.9|109
1622536200000|2021-06-01 08:30:00|9176.9|9171.9|9177.9|9172.9|9179.4|9174.4|9171.4|9166.4|141
1622536500000|2021-06-01 08:35:00|9178.4|9173.4|9180.4|9175.4|9183.9|9178.9|9177.9|9172.9|156
1622536800000|2021-06-01 08:40:00|9180.9|9175.9|9176.9|9171.9|9182.9|9177.9|9175.9|9170.9|61
1622537100000|2021-06-01 08:45:00|9176.4|9171.4|9180.9|9175.9|9183.4|9178.4|9174.9|9169.9|54
1622537400000|2021-06-01 08:50:00|9181.4|9176.4|9185.4|9180.4|9187.9|9182.9|9180.9|9175.9|76
1622537700000|2021-06-01 08:55:00|9185.9|9180.9|9189.4|9184.4|9192.4|9187.4|9183.9|9178.9|82
1622538000000|2021-06-01 09:00:00|9188.9|9183.9|9184.4|9179.4|9190.9|9185.9|9183.9|9178.9|37
1622538300000|2021-06-01 09:05:00|9184.9|9179.9|9186.4|9181.4|9186.9|9181.9|9181.4|9176.4|88
1622538600000|2021-06-01 09:10:00|9185.9|9180.9|9181.9|9176.9|9188.9|9183.9|9181.4|9176.4|60
1622538900000|2021-06-01 09:15:00|9182.4|9177.4|9182.4|9177.4|9186.9|9181.9|9180.9|9175.9|41
1622539200000|2021-06-01 09:20:00|9182.9|9177.9|9182.9|9177.9|9189.4|9184.4|9181.4|9176.4|50
1622539500000|2021-06-01 09:25:00|9183.4|9178.4|9179.9|9174.9|9187.4|9182.4|9178.4|9173.4|57
1622539800000|2021-06-01 09:30:00|9179.4|9174.4|9186.4|9181.4|9187.9|9182.9|9178.4|9173.4|24
1622540100000|2021-06-01 09:35:00|9186.9|9181.9|9190.9|9185.9|9190.9|9185.9|9182.4|9177.4|36
1622540400000|2021-06-01 09:40:00|9190.4|9185.4|9198.4|9193.4|9198.9|9193.9|9188.9|9183.9|80
1622540700000|2021-06-01 09:45:00|9197.9|9192.9|9197.9|9192.9|9199.4|9194.4|9194.9|9189.9|108
1622541000000|2021-06-01 09:50:00|9197.4|9192.4|9201.4|9196.4|9201.9|9196.9|9196.9|9191.9|57
1622541300000|2021-06-01 09:55:00|9201.9|9196.9|9201.9|9196.9|9207.4|9202.4|9201.4|9196.4|88
1622541600000|2021-06-01 10:00:00|9203.4|9198.4|9202.9|9197.9|9205.4|9200.4|9200.9|9195.9|65
1622541900000|2021-06-01 10:05:00|9203.4|9198.4|9204.9|9199.9|9207.4|9202.4|9202.9|9197.9|97
1622542200000|2021-06-01 10:10:00|9204.4|9199.4|9202.4|9197.4|9207.9|9202.9|9199.4|9194.4|52
1622542500000|2021-06-01 10:15:00|9201.9|9196.9|9201.4|9196.4|9203.9|9198.9|9199.4|9194.4|35
1622542800000|2021-06-01 10:20:00|9201.9|9196.9|9201.4|9196.4|9202.9|9197.9|9200.9|9195.9|16
1622543100000|2021-06-01 10:25:00|9201.9|9196.9|9203.4|9198.4|9203.9|9198.9|9199.9|9194.9|20
1622543400000|2021-06-01 10:30:00|9203.9|9198.9|9199.9|9194.9|9205.9|9200.9|9199.9|9194.9|35
1622543700000|2021-06-01 10:35:00|9200.4|9195.4|9199.4|9194.4|9200.4|9195.4|9191.4|9186.4|89
1622544000000|2021-06-01 10:40:00|9198.9|9193.9|9201.4|9196.4|9201.4|9196.4|9196.9|9191.9|34
1622544300000|2021-06-01 10:45:00|9201.9|9196.9|9202.4|9197.4|9205.9|9200.9|9199.4|9194.4|36
1622544600000|2021-06-01 10:50:00|9201.9|9196.9|9200.9|9195.9|9203.9|9198.9|9198.4|9193.4|22
1622544900000|2021-06-01 10:55:00|9199.9|9194.9|9202.4|9197.4|9204.9|9199.9|9199.9|9194.9|26
1622545200000|2021-06-01 11:00:00|9202.9|9197.9|9205.9|9200.9|9205.9|9200.9|9200.9|9195.9|41
1622545500000|2021-06-01 11:05:00|9204.4|9199.4|9211.4|9206.4|9211.4|9206.4|9202.9|9197.9|84
1622545800000|2021-06-01 11:10:00|9210.9|9205.9|9216.9|9211.9|9216.9|9211.9|9208.9|9203.9|72
1622546100000|2021-06-01 11:15:00|9216.4|9211.4|9217.4|9212.4|9217.9|9212.9|9212.9|9207.9|73
1622546400000|2021-06-01 11:20:00|9216.9|9211.9|9215.4|9210.4|9219.4|9214.4|9214.4|9209.4|54
1622546700000|2021-06-01 11:25:00|9215.9|9210.9|9214.4|9209.4|9220.4|9215.4|9212.4|9207.4|64
1622547000000|2021-06-01 11:30:00|9213.9|9208.9|9210.9|9205.9|9214.4|9209.4|9209.9|9204.9|43
1622547300000|2021-06-01 11:35:00|9211.9|9206.9|9211.4|9206.4|9213.9|9208.9|9208.9|9203.9|95
1622547600000|2021-06-01 11:40:00|9210.6|9205.6|9211.1|9206.1|9212.1|9207.1|9207.1|9202.1|49
1622547900000|2021-06-01 11:45:00|9210.6|9205.6|9206.6|9201.6|9212.1|9207.1|9205.6|9200.6|46
1622548200000|2021-06-01 11:50:00|9206.1|9201.1|9207.6|9202.6|9208.6|9203.6|9203.6|9198.6|62
1622548500000|2021-06-01 11:55:00|9207.1|9202.1|9211.1|9206.1|9211.6|9206.6|9205.6|9200.6|33
1622548800000|2021-06-01 12:00:00|9210.1|9205.1|9216.1|9211.1|9217.1|9212.1|9208.1|9203.1|59
1622549100000|2021-06-01 12:05:00|9215.6|9210.6|9215.1|9210.1|9216.1|9211.1|9213.6|9208.6|53
1622549400000|2021-06-01 12:10:00|9214.1|9209.1|9210.6|9205.6|9216.1|9211.1|9209.1|9204.1|37
1622549700000|2021-06-01 12:15:00|9210.1|9205.1|9215.1|9210.1|9216.6|9211.6|9210.1|9205.1|26
1622550000000|2021-06-01 12:20:00|9215.6|9210.6|9216.6|9211.6|9217.1|9212.1|9214.6|9209.6|31
1622550300000|2021-06-01 12:25:00|9217.1|9212.1|9215.1|9210.1|9218.6|9213.6|9212.6|9207.6|45
1622550600000|2021-06-01 12:30:00|9214.6|9209.6|9221.1|9216.1|9221.6|9216.6|9214.1|9209.1|41
1622550900000|2021-06-01 12:35:00|9221.6|9216.6|9220.1|9215.1|9222.1|9217.1|9219.6|9214.6|35
1622551200000|2021-06-01 12:40:00|9220.6|9215.6|9219.1|9214.1|9222.6|9217.6|9217.1|9212.1|44
1622551500000|2021-06-01 12:45:00|9218.6|9213.6|9223.1|9218.1|9223.1|9218.1|9217.1|9212.1|59
1622551800000|2021-06-01 12:50:00|9223.6|9218.6|9225.1|9220.1|9227.6|9222.6|9222.6|9217.6|172
1622552100000|2021-06-01 12:55:00|9225.6|9220.6|9226.6|9221.6|9228.1|9223.1|9222.1|9217.1|52
1622552400000|2021-06-01 13:00:00|9226.1|9221.1|9222.6|9217.6|9229.1|9224.1|9222.1|9217.1|65
1622552700000|2021-06-01 13:05:00|9223.1|9218.1|9220.6|9215.6|9224.1|9219.1|9220.1|9215.1|76
1622553000000|2021-06-01 13:10:00|9221.1|9216.1|9221.6|9216.6|9223.6|9218.6|9220.1|9215.1|46
1622553300000|2021-06-01 13:15:00|9221.1|9216.1|9220.6|9215.6|9221.6|9216.6|9216.1|9211.1|37
1622553600000|2021-06-01 13:20:00|9221.1|9216.1|9215.1|9210.1|9222.1|9217.1|9215.1|9210.1|74
1622553900000|2021-06-01 13:25:00|9215.6|9210.6|9221.6|9216.6|9223.1|9218.1|9214.6|9209.6|82
1622554200000|2021-06-01 13:30:00|9222.1|9217.1|9225.1|9220.1|9225.1|9220.1|9221.6|9216.6|113
1622554500000|2021-06-01 13:35:00|9224.6|9219.6|9215.6|9210.6|9224.6|9219.6|9213.6|9208.6|57
1622554800000|2021-06-01 13:40:00|9216.1|9211.1|9213.6|9208.6|9216.1|9211.1|9208.1|9203.1|77
1622555100000|2021-06-01 13:45:00|9214.1|9209.1|9214.6|9209.6|9216.6|9211.6|9208.6|9203.6|105
1622555400000|2021-06-01 13:50:00|9215.1|9210.1|9212.6|9207.6|9217.1|9212.1|9212.1|9207.1|73
1622555700000|2021-06-01 13:55:00|9212.1|9207.1|9216.6|9211.6|9220.6|9215.6|9211.6|9206.6|87
1622556000000|2021-06-01 14:00:00|9218.1|9213.1|9211.1|9206.1|9222.6|9217.6|9211.1|9206.1|191
1622556300000|2021-06-01 14:05:00|9211.6|9206.6|9211.1|9206.1|9214.1|9209.1|9205.6|9200.6|80
1622556600000|2021-06-01 14:10:00|9212.2|9207.2|9202.7|9197.7|9212.2|9207.2|9202.2|9197.2|111
1622556900000|2021-06-01 14:15:00|9202.2|9197.2|9197.7|9192.7|9203.7|9198.7|9194.7|9189.7|111
1622557200000|2021-06-01 14:20:00|9198.2|9193.2|9194.7|9189.7|9198.2|9193.2|9188.7|9183.7|87
1622557500000|2021-06-01 14:25:00|9195.2|9190.2|9199.7|9194.7|9200.2|9195.2|9189.7|9184.7|127
1622557800000|2021-06-01 14:30:00|9199.2|9194.2|9204.2|9199.2|9204.7|9199.7|9197.7|9192.7|125
1622558100000|2021-06-01 14:35:00|9204.7|9199.7|9189.7|9184.7|9204.7|9199.7|9189.2|9184.2|136
1622558400000|2021-06-01 14:40:00|9189.2|9184.2|9193.7|9188.7|9198.2|9193.2|9189.2|9184.2|131
1622558700000|2021-06-01 14:45:00|9193.2|9188.2|9184.2|9179.2|9194.2|9189.2|9182.2|9177.2|248
1622559000000|2021-06-01 14:50:00|9185.2|9180.2|9192.7|9187.7|9192.7|9187.7|9182.2|9177.2|87
1622559300000|2021-06-01 14:55:00|9192.2|9187.2|9193.7|9188.7|9194.7|9189.7|9188.7|9183.7|95
1622559600000|2021-06-01 15:00:00|9193.2|9188.2|9197.7|9192.7|9198.7|9193.7|9192.2|9187.2|200
1622559900000|2021-06-01 15:05:00|9198.2|9193.2|9198.7|9193.7|9201.7|9196.7|9195.7|9190.7|94
1622560200000|2021-06-01 15:10:00|9198.2|9193.2|9201.2|9196.2|9202.7|9197.7|9196.2|9191.2|63
1622560500000|2021-06-01 15:15:00|9201.7|9196.7|9201.2|9196.2|9203.2|9198.2|9198.2|9193.2|190
1622560800000|2021-06-01 15:20:00|9202.2|9197.2|9193.2|9188.2|9204.7|9199.7|9192.7|9187.7|268
1622561100000|2021-06-01 15:25:00|9192.2|9187.2|9193.2|9188.2|9194.2|9189.2|9188.2|9183.2|430
1622561400000|2021-06-01 15:30:00|9193.7|9187.7|9192.7|9185.7|9195.7|9188.7|9185.7|9178.7|497
1622561700000|2021-06-01 15:35:00|9191.7|9184.7|9199.7|9192.7|9203.7|9196.7|9191.7|9184.7|183
1622562000000|2021-06-01 15:40:00|9198.7|9193.7|9197.7|9191.7|9199.7|9193.7|9193.7|9186.7|76
1622562300000|2021-06-01 15:45:00|9198.7|9192.7|9191.7|9185.7|9198.7|9192.7|9191.7|9184.7|124
1622562600000|2021-06-01 15:50:00|9190.7|9184.7|9189.7|9183.7|9192.7|9185.7|9189.7|9182.7|54
1622562900000|2021-06-01 15:55:00|9190.7|9184.7|9192.7|9186.7|9193.7|9186.7|9189.7|9183.7|39
1622563200000|2021-06-01 16:00:00|9193.7|9187.7|9189.7|9183.7|9193.7|9187.7|9189.7|9183.7|11
1622563500000|2021-06-01 16:05:00|9190.7|9184.7|9189.7|9183.7|9194.7|9188.7|9189.7|9183.7|25
1622563800000|2021-06-01 16:10:00|9188.7|9182.7|9189.7|9183.7|9191.7|9184.7|9188.7|9182.7|8
1622564100000|2021-06-01 16:15:00|9190.7|9184.7|9187.7|9181.7|9191.7|9185.7|9187.7|9181.7|15
1622564400000|2021-06-01 16:20:00|9188.7|9182.7|9193.7|9186.7|9193.7|9187.7|9187.7|9180.7|30
1622564700000|2021-06-01 16:25:00|9192.7|9187.7|9191.7|9184.7|9193.7|9187.7|9190.7|9184.7|5
1622565000000|2021-06-01 16:30:00|9190.7|9185.7|9191.7|9184.7|9191.7|9185.7|9190.7|9183.7|6
1622565300000|2021-06-01 16:35:00|9192.7|9185.7|9192.7|9186.7|9193.7|9187.7|9191.7|9185.7|7
1622565600000|2021-06-01 16:40:00|9191.7|9185.7|9193.7|9186.7|9196.7|9190.7|9191.7|9185.7|5
1622565900000|2021-06-01 16:45:00|9194.7|9187.7|9194.7|9188.7|9195.7|9188.7|9194.7|9186.7|3
1622566200000|2021-06-01 16:50:00|9195.7|9187.7|9193.7|9186.7|9195.7|9187.7|9190.7|9184.7|8
1622566500000|2021-06-01 16:55:00|9192.7|9185.7|9195.7|9188.7|9195.7|9188.7|9190.7|9183.7|29
1622566800000|2021-06-01 17:00:00|9194.7|9187.7|9190.7|9183.7|9194.7|9187.7|9190.7|9183.7|3
1622567100000|2021-06-01 17:05:00|9189.7|9182.7|9193.7|9186.7|9193.7|9186.7|9188.7|9181.7|7
1622567400000|2021-06-01 17:10:00|9192.7|9187.7|9193.7|9186.7|9194.7|9188.7|9192.7|9186.7|14
1622567700000|2021-06-01 17:15:00|9194.7|9187.7|9191.7|9184.7|9195.7|9188.7|9190.7|9183.7|4
1622568000000|2021-06-01 17:20:00|9190.7|9183.7|9190.7|9183.7|9190.7|9183.7|9187.7|9180.7|1
1622568300000|2021-06-01 17:25:00|9191.7|9184.7|9192.7|9185.7|9192.7|9185.7|9191.7|9184.7|0
1622568600000|2021-06-01 17:30:00|9191.7|9184.7|9193.7|9186.7|9193.7|9187.7|9191.7|9184.7|2
1622568900000|2021-06-01 17:35:00||9187.7||9187.7||9187.7||9187.7|1
1622569200000|2021-06-01 17:40:00|9192.7|9186.7|9190.7|9183.7|9192.7|9186.7|9189.7|9183.7|4
1622569500000|2021-06-01 17:45:00|9191.7|9184.7|9192.7|9185.7|9192.7|9185.7|9189.7|9182.7|16
1622569800000|2021-06-01 17:50:00|9193.7|9186.7|9194.7|9188.7|9194.7|9188.7|9193.7|9186.7|4
1622570100000|2021-06-01 17:55:00|9192.7|9187.7|9200.7|9188.7|9200.7|9193.7|9192.7|9185.7|20
1622570400000|2021-06-01 18:00:00|9200.6|9188.6|9205.1|9193.1|9205.2|9193.2|9198.4|9186.4|0
1622570700000|2021-06-01 18:05:00|9205|9193|9202.3|9190.3|9207.3|9195.3|9202.3|9190.3|0
1622571000000|2021-06-01 18:10:00|9204.3|9192.3|9202.3|9190.3|9204.4|9192.4|9202.2|9190.2|0
1622571300000|2021-06-01 18:15:00|9202.4|9190.4|9204.6|9192.6|9204.6|9192.6|9202.3|9190.3|0
1622571600000|2021-06-01 18:20:00|9204.5|9192.5|9205.4|9193.4|9205.4|9193.4|9202.5|9190.5|0
1622571900000|2021-06-01 18:25:00|9205.3|9193.3|9207.5|9195.5|9207.5|9195.5|9205.3|9193.3|0
1622572200000|2021-06-01 18:30:00|9207.4|9195.4|9207.5|9195.5|9207.7|9195.7|9205.3|9193.3|0
1622572500000|2021-06-01 18:35:00|9207.6|9195.6|9210|9198|9212.1|9200.1|9207.5|9195.5|0
1622572800000|2021-06-01 18:40:00|9210.1|9198.1|9211.6|9199.6|9212|9200|9209.6|9197.6|0
1622573100000|2021-06-01 18:45:00|9211.5|9199.5|9211.6|9199.6|9211.8|9199.8|9209.5|9197.5|0
1622573400000|2021-06-01 18:50:00|9211.7|9199.7|9211.5|9199.5|9211.8|9199.8|9210.5|9198.5|0
1622573700000|2021-06-01 18:55:00|9211.6|9199.6|9211.8|9199.8|9211.9|9199.9|9211.5|9199.5|0
1622574000000|2021-06-01 19:00:00|9211.9|9199.9|9211.7|9199.7|9211.9|9199.9|9209.6|9197.6|0
1622574300000|2021-06-01 19:05:00|9211.6|9199.6|9207.4|9195.4|9211.6|9199.6|9207.1|9195.1|0
1622574600000|2021-06-01 19:10:00|9207.3|9195.3|9205.1|9193.1|9207.4|9195.4|9205|9193|0
1622574900000|2021-06-01 19:15:00|9205.2|9193.2|9203.2|9191.2|9205.3|9193.3|9203|9191|0
1622575200000|2021-06-01 19:20:00|9203.1|9191.1|9209.4|9197.4|9211.4|9199.4|9203.1|9191.1|0
1622575500000|2021-06-01 19:25:00|9209.3|9197.3|9202.9|9190.9|9211.4|9199.4|9202.9|9190.9|0
1622575800000|2021-06-01 19:30:00|9200.9|9188.9|9198.8|9186.8|9200.9|9188.9|9196.2|9184.2|0
1622576100000|2021-06-01 19:35:00|9198.9|9186.9|9198.6|9186.6|9200.8|9188.8|9196.5|9184.5|0
1622576400000|2021-06-01 19:40:00|9198.5|9186.5|9198.6|9186.6|9198.9|9186.9|9196.4|9184.4|0
1622576700000|2021-06-01 19:45:00|9198.7|9186.7|9203.6|9191.6|9205.5|9193.5|9198.6|9186.6|0
1622577000000|2021-06-01 19:50:00|9204.6|9192.6|9201.3|9189.3|9204.6|9192.6|9200.6|9188.6|0
1622577300000|2021-06-01 19:55:00|9201.4|9189.4|9197|9185|9201.5|9189.5|9190.6|9178.6|0
1622577600000|2021-06-01 20:00:00|9197.1|9185.1|9195.9|9183.9|9197.1|9185.1|9193|9181|0
1622577900000|2021-06-01 20:05:00|9195.4|9183.4|9200.9|9188.9|9200.9|9188.9|9195.4|9183.4|0
1622578200000|2021-06-01 20:10:00|9201.1|9189.1|9197.9|9185.9|9202|9190|9197.2|9185.2|0
1622578500000|2021-06-01 20:15:00|9197.7|9185.7|9198.1|9186.1|9198.5|9186.5|9197.3|9185.3|0
1622578800000|2021-06-01 20:20:00|9198.3|9186.3|9197.9|9185.9|9199.1|9187.1|9197.7|9185.7|0
1622579100000|2021-06-01 20:25:00|9198.3|9186.3|9197.9|9185.9|9198.3|9186.3|9197.7|9185.7|0
1622579400000|2021-06-01 20:30:00|9197.2|9185.2|9196.8|9184.8|9197.7|9185.7|9196.1|9184.1|0
1622579700000|2021-06-01 20:35:00|9196.7|9184.7|9197.2|9185.2|9198.1|9186.1|9196.1|9184.1|0
1622580000000|2021-06-01 20:40:00|9196.8|9184.8|9196.1|9184.1|9197.7|9185.7|9195.7|9183.7|0
1622580300000|2021-06-01 20:45:00|9196.2|9184.2|9193.8|9181.8|9197.2|9185.2|9193.8|9181.8|0
1622580600000|2021-06-01 20:50:00|9193.9|9181.9|9194.3|9182.3|9194.8|9182.8|9192.7|9180.7|0
1622580900000|2021-06-01 20:55:00|9193.8|9181.8|9194.8|9182.8|9195.2|9183.2|9193.8|9181.8|0
1622581200000|2021-06-01 21:00:00|9195|9183|9195|9183|9195.2|9183.2|9195|9183|0
1622581500000|2021-06-01 21:05:00|9194.6|9182.6|9194.8|9182.8|9194.8|9182.8|9194.6|9182.6|0
1622582100000|2021-06-01 21:15:00|||||||||2
1622582400000|2021-06-01 21:20:00|9195.2|9183.2|9194.6|9182.6|9195.2|9183.2|9194.6|9182.6|0
1622582700000|2021-06-01 21:25:00|9195.2|9183.2|9195.4|9183.4|9195.4|9183.4|9194.8|9182.8|0
1622583000000|2021-06-01 21:30:00|9195.2|9183.2|9195.4|9183.4|9196.2|9184.2|9195.2|9183.2|0
1622583300000|2021-06-01 21:35:00|9195.2|9183.2|9194.8|9182.8|9195.2|9183.2|9194.8|9182.8|0
1622583600000|2021-06-01 21:40:00|9194.7|9182.7|9194.1|9182.1|9195.1|9183.1|9194.1|9182.1|0
1622583900000|2021-06-01 21:45:00|9193.5|9181.5|9193.5|9181.5|9194.1|9182.1|9193.3|9181.3|0
1622584200000|2021-06-01 21:50:00|9193.9|9181.9|9193.9|9181.9|9193.9|9181.9|9193.9|9181.9|0
1622584500000|2021-06-01 21:55:00|9194.1|9182.1|9194.1|9182.1|9194.1|9182.1|9193.9|9181.9|0
1622584800000|2021-06-01 22:00:00|9194|9182|9187.1|9175.1|9195.2|9183.2|9186.4|9174.4|0
1622585100000|2021-06-01 22:05:00|9187.5|9175.5|9185.3|9173.3|9188.4|9176.4|9180.8|9168.8|0
1622585400000|2021-06-01 22:10:00|9185.7|9173.7|9185.2|9173.2|9186.4|9174.4|9184.9|9172.9|0
1622585700000|2021-06-01 22:15:00|9185.4|9173.4|9186.8|9174.8|9188.8|9176.8|9184.9|9172.9|0
1622586000000|2021-06-01 22:20:00|9187.4|9175.4|9186.8|9174.8|9188.8|9176.8|9186.3|9174.3|0
1622586300000|2021-06-01 22:25:00|9187.2|9175.2|9186.3|9174.3|9187.9|9175.9|9185.9|9173.9|0
1622586600000|2021-06-01 22:30:00|9186.1|9174.1|9186.8|9174.8|9187.4|9175.4|9184.9|9172.9|0
1622586900000|2021-06-01 22:35:00|9186.7|9174.7|9182.5|9170.5|9186.7|9174.7|9182.5|9170.5|0
1622587200000|2021-06-01 22:40:00|9182.4|9170.4|9182.9|9170.9|9183.3|9171.3|9179.9|9167.9|0
1622587500000|2021-06-01 22:45:00|9182.8|9170.8|9180.8|9168.8|9182.9|9170.9|9180.8|9168.8|0
1622587800000|2021-06-01 22:50:00|9180.9|9168.9|9182.4|9170.4|9182.4|9170.4|9180.8|9168.8|0
1622588100000|2021-06-01 22:55:00|9182|9170|9180.4|9168.4|9182|9170|9179.5|9167.5|0
1622588400000|2021-06-01 23:00:00|9180.3|9168.3|9183.3|9171.3|9183.3|9171.3|9178.4|9166.4|0
1622588700000|2021-06-01 23:05:00|9182.9|9170.9|9182.2|9170.2|9182.9|9170.9|9179.9|9167.9|0
1622589000000|2021-06-01 23:10:00|9182.4|9170.4|9181.3|9169.3|9183.6|9171.6|9181.3|9169.3|0
1622589300000|2021-06-01 23:15:00|9181.1|9169.1|9181.8|9169.8|9183|9171|9180.4|9168.4|0
1622589600000|2021-06-01 23:20:00|9181.4|9169.4|9182.1|9170.1|9182.1|9170.1|9180.5|9168.5|0
1622589900000|2021-06-01 23:25:00|9182.3|9170.3|9183.4|9171.4|9183.9|9171.9|9182.1|9170.1|0
1622590200000|2021-06-01 23:30:00|9183|9171|9185.4|9173.4|9185.4|9173.4|9183|9171|0
1622590500000|2021-06-01 23:35:00|9185.5|9173.5|9185.9|9173.9|9187.7|9175.7|9185.4|9173.4|0
1622590800000|2021-06-01 23:40:00|9186.1|9174.1|9185.9|9173.9|9186.6|9174.6|9185|9173|0
1622591100000|2021-06-01 23:45:00|9186.4|9174.4|9184.8|9172.8|9186.4|9174.4|9183.4|9171.4|0
1622591400000|2021-06-01 23:50:00|9184.7|9172.7|9186.4|9174.4|9186.4|9174.4|9183.9|9171.9|0
1622591700000|2021-06-01 23:55:00|9186.6|9174.6|9188.4|9176.4|9188.4|9176.4|9185.9|9173.9|0
1622592000000|2021-06-02 00:00:00|9188.3|9176.3|9190|9178|9192.5|9180.5|9185.9|9173.9|0
1622592300000|2021-06-02 00:05:00|9189.8|9177.8|9188.7|9176.7|9190|9178|9184.6|9172.6|0
1622592600000|2021-06-02 00:10:00|9188.9|9176.9|9192.5|9180.5|9192.5|9180.5|9186.6|9174.6|0
1622592900000|2021-06-02 00:15:00|9192.7|9180.7|9205.4|9193.4|9205.6|9193.6|9192|9180|0
1622593200000|2021-06-02 00:20:00|9204.3|9192.3|9201.1|9189.1|9205.5|9193.5|9201.1|9189.1|0
1622593500000|2021-06-02 00:25:00|9201.9|9189.9|9203.3|9191.3|9203.4|9191.4|9201.1|9189.1|0
1622593800000|2021-06-02 00:30:00|9202.5|9190.5|9203.3|9191.3|9205.5|9193.5|9201.1|9189.1|0
1622594100000|2021-06-02 00:35:00|9203.7|9191.7|9203.2|9191.2|9205.4|9193.4|9203.2|9191.2|0
1622594400000|2021-06-02 00:40:00|9203.6|9191.6|9203.2|9191.2|9205.4|9193.4|9201|9189|0
1622594700000|2021-06-02 00:45:00|9202.8|9190.8|9203.2|9191.2|9203.2|9191.2|9201|9189|0
1622595000000|2021-06-02 00:50:00|9204|9192|9209.7|9197.7|9209.7|9197.7|9203.2|9191.2|0
1622595300000|2021-06-02 00:55:00|9210.5|9198.5|9209.7|9197.7|9211.9|9199.9|9209.6|9197.6|0
1622595600000|2021-06-02 01:00:00|9209.6|9197.6|9209.7|9197.7|9209.7|9197.7|9207.5|9195.5|0
1622595900000|2021-06-02 01:05:00|9209.6|9197.6|9207.4|9195.4|9209.6|9197.6|9207.4|9195.4|0
1622596200000|2021-06-02 01:10:00|9207.5|9195.5|9211.9|9199.9|9211.9|9199.9|9207.5|9195.5|0
1622596500000|2021-06-02 01:15:00|9211.8|9199.8|9211.8|9199.8|9211.9|9199.9|9207.4|9195.4|0
1622596800000|2021-06-02 01:20:00|9211.9|9199.9|9211.8|9199.8|9211.9|9199.9|9209.7|9197.7|0
1622597100000|2021-06-02 01:25:00|9211|9199|9207.4|9195.4|9211.9|9199.9|9207.4|9195.4|0
1622597400000|2021-06-02 01:30:00|9207.8|9195.8|9207.4|9195.4|9211.8|9199.8|9205.1|9193.1|0
1622597700000|2021-06-02 01:35:00|9207.3|9195.3|9209.5|9197.5|9209.6|9197.6|9205.2|9193.2|0
1622598000000|2021-06-02 01:40:00|9209.6|9197.6|9212.8|9200.8|9213.9|9201.9|9209.5|9197.5|0
1622598300000|2021-06-02 01:45:00|9212.4|9200.4|9211.7|9199.7|9213.9|9201.9|9209.5|9197.5|0
1622598600000|2021-06-02 01:50:00|9211.8|9199.8|9210.7|9198.7|9214|9202|9209.5|9197.5|0
1622598900000|2021-06-02 01:55:00|9211.1|9199.1|9209.5|9197.5|9211.8|9199.8|9209.5|9197.5|0
1622599200000|2021-06-02 02:00:00|9210.3|9198.3|9207.2|9195.2|9211.6|9199.6|9206.1|9194.1|0
1622599500000|2021-06-02 02:05:00|9206.8|9194.8|9207.3|9195.3|9207.3|9195.3|9205|9193|0
1622599800000|2021-06-02 02:10:00|9207.4|9195.4|9207.3|9195.3|9207.4|9195.4|9207.3|9195.3|0
1622600100000|2021-06-02 02:15:00|9207.4|9195.4|9207.3|9195.3|9209.5|9197.5|9207.3|9195.3|0
1622600400000|2021-06-02 02:20:00|9208.1|9196.1|9211.8|9199.8|9211.8|9199.8|9208.1|9196.1|0
1622600700000|2021-06-02 02:25:00|9211.7|9199.7|9211.8|9199.8|9211.9|9199.9|9210.6|9198.6|0
1622601000000|2021-06-02 02:30:00|9210.7|9198.7|9211.8|9199.8|9211.8|9199.8|9209.6|9197.6|0
1622601300000|2021-06-02 02:35:00|9211.7|9199.7|9211.8|9199.8|9211.9|9199.9|9209.6|9197.6|0
1622601600000|2021-06-02 02:40:00|9211.9|9199.9|9210.6|9198.6|9211.9|9199.9|9209.5|9197.5|0
1622601900000|2021-06-02 02:45:00|9209.5|9197.5|9209.5|9197.5|9211.7|9199.7|9209.4|9197.4|0
1622602200000|2021-06-02 02:50:00|9209.4|9197.4|9207.3|9195.3|9209.5|9197.5|9207.2|9195.2|0
1622602500000|2021-06-02 02:55:00|9207.2|9195.2|9202.8|9190.8|9207.3|9195.3|9202.8|9190.8|0
1622602800000|2021-06-02 03:00:00|9202.9|9190.9|9202.9|9190.9|9205.1|9193.1|9202.8|9190.8|0
1622603100000|2021-06-02 03:05:00|9202.8|9190.8|9207.2|9195.2|9207.2|9195.2|9202.8|9190.8|0
1622603400000|2021-06-02 03:10:00|9207.3|9195.3|9209.3|9197.3|9211.6|9199.6|9207.2|9195.2|0
1622603700000|2021-06-02 03:15:00|9209.4|9197.4|9209.3|9197.3|9211.5|9199.5|9209.3|9197.3|0
1622604000000|2021-06-02 03:20:00|9209.4|9197.4|9209.5|9197.5|9211.6|9199.6|9207.2|9195.2|0
1622604300000|2021-06-02 03:25:00|9209.9|9197.9|9207.2|9195.2|9211.7|9199.7|9207.2|9195.2|0
1622604600000|2021-06-02 03:30:00|9207.1|9195.1|9207.1|9195.1|9207.2|9195.2|9204.9|9192.9|0
1622604900000|2021-06-02 03:35:00|9206.3|9194.3|9205|9193|9208.3|9196.3|9205|9193|0
1622605500000|2021-06-02 03:45:00|9205.8|9193.8|9207.2|9195.2|9207.2|9195.2|9205|9193|0
1622605800000|2021-06-02 03:50:00|9207.1|9195.1|9207.2|9195.2|9207.2|9195.2|9206.1|9194.1|0
1622606100000|2021-06-02 03:55:00|9206.8|9194.8|9207.1|9195.1|9207.2|9195.2|9206.1|9194.1|0
1622606400000|2021-06-02 04:00:00|9207.2|9195.2|9205|9193|9207.2|9195.2|9204.9|9192.9|0
1622606700000|2021-06-02 04:05:00|9204.9|9192.9|9202.8|9190.8|9204.9|9192.9|9202.7|9190.7|0
1622607000000|2021-06-02 04:10:00|9203.6|9191.6|9204.9|9192.9|9204.9|9192.9|9202.7|9190.7|0
1622607300000|2021-06-02 04:15:00|9205|9193|9204.9|9192.9|9205|9193|9202.8|9190.8|0
1622607600000|2021-06-02 04:20:00|9205.7|9193.7|9202.7|9190.7|9207.1|9195.1|9202.7|9190.7|0
1622607900000|2021-06-02 04:25:00|9203.5|9191.5|9202.7|9190.7|9204.9|9192.9|9202.7|9190.7|0
1622608200000|2021-06-02 04:30:00|9203.5|9191.5|9202.7|9190.7|9204.9|9192.9|9202.7|9190.7|0
1622608500000|2021-06-02 04:35:00|9202.6|9190.6|9202.6|9190.6|9202.7|9190.7|9202.6|9190.6|0
1622608800000|2021-06-02 04:40:00|9202.7|9190.7|9207.1|9195.1|9207.1|9195.1|9202.7|9190.7|0
1622609100000|2021-06-02 04:45:00|9207|9195|9204.9|9192.9|9207.1|9195.1|9204.9|9192.9|0
1622609400000|2021-06-02 04:50:00|9204.8|9192.8|9204.9|9192.9|9204.9|9192.9|9202.6|9190.6|0
1622609700000|2021-06-02 04:55:00|9204.8|9192.8|9204.8|9192.8|9204.9|9192.9|9204.8|9192.8|0
1622610000000|2021-06-02 05:00:00|9204.9|9192.9|9202.8|9190.8|9204.9|9192.9|9202.6|9190.6|0
1622610300000|2021-06-02 05:05:00|9203.6|9191.6|9209.3|9197.3|9209.3|9197.3|9203.6|9191.6|0
1622610600000|2021-06-02 05:10:00|9208.5|9196.5|9207.1|9195.1|9209.3|9197.3|9207.1|9195.1|0
1622610900000|2021-06-02 05:15:00|9207.2|9195.2|9207.1|9195.1|9209.4|9197.4|9207.1|9195.1|0
1622611200000|2021-06-02 05:20:00|9207.2|9195.2|9204.5|9192.5|9207.2|9195.2|9204.4|9192.4|0
1622611500000|2021-06-02 05:25:00|9204.4|9192.4|9204.4|9192.4|9204.5|9192.5|9204.4|9192.4|0
1622611800000|2021-06-02 05:30:00|9204.5|9192.5|9206.6|9194.6|9206.7|9194.7|9204.4|9192.4|0
1622612100000|2021-06-02 05:35:00|9206.7|9194.7|9208.9|9196.9|9208.9|9196.9|9206.7|9194.7|0
1622612400000|2021-06-02 05:40:00|9206.7|9194.7|9208.9|9196.9|9208.9|9196.9|9206.7|9194.7|0
1622612700000|2021-06-02 05:45:00|9209|9197|9208.9|9196.9|9209|9197|9208.9|9196.9|0
1622613000000|2021-06-02 05:50:00|9208.8|9196.8|9206.7|9194.7|9208.9|9196.9|9206.7|9194.7|0
1622613300000|2021-06-02 05:55:00|9208.9|9196.9|9206.6|9194.6|9208.9|9196.9|9206.6|9194.6|0
1622613600000|2021-06-02 06:00:00|9206.4|9194.4|9206.7|9201.7|9207.2|9202.2|9200.7|9190.4|40
1622613900000|2021-06-02 06:05:00|9207.2|9202.2|9200.2|9195.2|9207.2|9202.2|9200.2|9195.2|12
1622614200000|2021-06-02 06:10:00|9199.7|9194.7|9196.2|9191.2|9199.7|9194.7|9195.7|9190.7|6
1622614500000|2021-06-02 06:15:00|9194.7|9189.7|9193.7|9188.7|9196.2|9191.2|9192.2|9187.2|13
1622614800000|2021-06-02 06:20:00|9194.2|9189.2|9196.2|9191.2|9196.2|9191.2|9192.7|9187.7|6
1622615100000|2021-06-02 06:25:00|9195.7|9190.7|9192.7|9187.7|9197.2|9192.2|9192.2|9187.2|7
1622615400000|2021-06-02 06:30:00|9192.2|9187.2|9192.7|9187.7|9192.7|9187.7|9190.2|9185.2|4
1622615700000|2021-06-02 06:35:00|9192.2|9187.2|9192.7|9187.7|9192.7|9187.7|9191.7|9186.7|0
1622616000000|2021-06-02 06:40:00|9192.2|9187.2|9191.7|9186.7|9192.7|9187.7|9191.2|9186.2|5
1622616300000|2021-06-02 06:45:00|9191.2|9186.2|9193.2|9188.2|9193.2|9188.2|9190.2|9185.2|8
1622616600000|2021-06-02 06:50:00|9193.7|9188.7|9196.2|9191.2|9196.7|9191.7|9193.2|9188.2|2
1622616900000|2021-06-02 06:55:00|9195.7|9190.7|9197.7|9192.7|9197.7|9192.7|9194.2|9189.2|24
1622617200000|2021-06-02 07:00:00|9197.2|9192.2|9199.7|9194.7|9205.7|9200.7|9189.2|9184.2|381
1622617500000|2021-06-02 07:05:00|9198.7|9193.7|9209.7|9204.7|9210.7|9205.7|9194.7|9189.7|265
1622617800000|2021-06-02 07:10:00|9210.2|9205.2|9200.7|9195.7|9211.2|9206.2|9200.7|9195.7|155
1622618100000|2021-06-02 07:15:00|9200.2|9195.2|9186.7|9181.7|9204.7|9199.7|9186.2|9181.2|172
1622618400000|2021-06-02 07:20:00|9185.7|9180.7|9198.2|9193.2|9201.7|9196.7|9180.2|9175.2|171
1622618700000|2021-06-02 07:25:00|9196.2|9191.2|9176.7|9171.7|9197.7|9192.7|9175.7|9170.7|185
1622619000000|2021-06-02 07:30:00|9176.2|9171.2|9175.7|9170.7|9181.7|9176.7|9169.7|9164.7|136
1622619300000|2021-06-02 07:35:00|9176.2|9171.2|9183.7|9178.7|9184.2|9179.2|9170.2|9165.2|91
1622619600000|2021-06-02 07:40:00|9184.9|9179.9|9181.4|9176.4|9189.4|9184.4|9177.4|9172.4|113
1622619900000|2021-06-02 07:45:00|9179.9|9174.9|9185.9|9180.9|9186.9|9181.9|9175.9|9170.9|119
1622620200000|2021-06-02 07:50:00|9186.4|9181.4|9191.9|9186.9|9192.9|9187.9|9183.9|9178.9|127
1622620500000|2021-06-02 07:55:00|9190.9|9185.9|9186.4|9181.4|9193.9|9188.9|9185.4|9180.4|75
1622620800000|2021-06-02 08:00:00|9186.9|9181.9|9188.9|9183.9|9192.9|9187.9|9183.4|9178.4|58
1622621100000|2021-06-02 08:05:00|9189.4|9184.4|9193.9|9188.9|9193.9|9188.9|9187.4|9182.4|54
1622621400000|2021-06-02 08:10:00|9194.4|9189.4|9201.9|9196.9|9202.4|9197.4|9192.9|9187.9|54
1622621700000|2021-06-02 08:15:00|9202.4|9197.4|9202.9|9197.9|9208.4|9203.4|9202.4|9197.4|80
1622622000000|2021-06-02 08:20:00|9202.4|9197.4|9202.4|9197.4|9205.4|9200.4|9201.4|9196.4|69
1622622300000|2021-06-02 08:25:00|9202.9|9197.9|9205.4|9200.4|9208.9|9203.9|9201.9|9196.9|45
1622622600000|2021-06-02 08:30:00|9205.9|9200.9|9207.9|9202.9|9209.4|9204.4|9204.4|9199.4|61
1622622900000|2021-06-02 08:35:00|9208.4|9203.4|9207.9|9202.9|9210.9|9205.9|9203.9|9198.9|84
1622623200000|2021-06-02 08:40:00|9207.4|9202.4|9204.9|9199.9|9210.9|9205.9|9203.4|9198.4|60
1622623500000|2021-06-02 08:45:00|9205.4|9200.4|9201.9|9196.9|9205.9|9200.9|9198.4|9193.4|65
1622623800000|2021-06-02 08:50:00|9201.4|9196.4|9203.4|9198.4|9205.4|9200.4|9199.9|9194.9|44
1622624100000|2021-06-02 08:55:00|9202.9|9197.9|9197.9|9192.9|9203.4|9198.4|9191.9|9186.9|87
1622624400000|2021-06-02 09:00:00|9197.4|9192.4|9211.4|9206.4|9211.9|9206.9|9197.4|9192.4|74
1622624700000|2021-06-02 09:05:00|9210.9|9205.9|9211.4|9206.4|9215.9|9210.9|9209.9|9204.9|103
1622625000000|2021-06-02 09:10:00|9210.9|9205.9|9213.9|9208.9|9216.9|9211.9|9210.4|9205.4|40
1622625300000|2021-06-02 09:15:00|9213.4|9208.4|9212.9|9207.9|9214.9|9209.9|9208.9|9203.9|35
1622625600000|2021-06-02 09:20:00|9212.4|9207.4|9205.4|9200.4|9213.4|9208.4|9205.4|9200.4|38
1622625900000|2021-06-02 09:25:00|9204.4|9199.4|9207.9|9202.9|9208.4|9203.4|9203.4|9198.4|30
1622626200000|2021-06-02 09:30:00|9208.4|9203.4|9215.4|9210.4|9216.4|9211.4|9207.9|9202.9|63
1622626500000|2021-06-02 09:35:00|9215.9|9210.9|9214.4|9209.4|9219.9|9214.9|9213.4|9208.4|75
1622626800000|2021-06-02 09:40:00|9213.9|9208.9|9213.4|9208.4|9216.4|9211.4|9212.4|9207.4|72
1622627100000|2021-06-02 09:45:00|9212.4|9207.4|9209.4|9204.4|9213.9|9208.9|9209.4|9204.4|26
1622627400000|2021-06-02 09:50:00|9208.9|9203.9|9210.9|9205.9|9213.4|9208.4|9208.4|9203.4|29
1622627700000|2021-06-02 09:55:00|9210.4|9205.4|9212.4|9207.4|9215.4|9210.4|9209.9|9204.9|39
1622628000000|2021-06-02 10:00:00|9211.9|9206.9|9205.4|9200.4|9212.9|9207.9|9205.4|9200.4|52
1622628300000|2021-06-02 10:05:00|9204.9|9199.9|9203.4|9198.4|9209.4|9204.4|9201.4|9196.4|49
1622628600000|2021-06-02 10:10:00|9202.9|9197.9|9202.9|9197.9|9205.4|9200.4|9201.9|9196.9|42
1622628900000|2021-06-02 10:15:00|9202.4|9197.4|9197.9|9192.9|9205.9|9200.9|9196.9|9191.9|48
1622629200000|2021-06-02 10:20:00|9198.4|9193.4|9192.9|9187.9|9199.9|9194.9|9192.4|9187.4|30
1622629500000|2021-06-02 10:25:00|9192.4|9187.4|9192.4|9187.4|9193.9|9188.9|9188.4|9183.4|57
1622629800000|2021-06-02 10:30:00|9192.9|9187.9|9197.4|9192.4|9197.4|9192.4|9190.9|9185.9|53
1622630100000|2021-06-02 10:35:00|9196.4|9191.4|9186.4|9181.4|9197.9|9192.9|9186.4|9181.4|75
1622630400000|2021-06-02 10:40:00|9185.9|9180.9|9184.9|9179.9|9188.4|9183.4|9183.9|9178.9|110
1622630700000|2021-06-02 10:45:00|9185.4|9180.4|9181.9|9176.9|9189.4|9184.4|9181.9|9176.9|66
1622631000000|2021-06-02 10:50:00|9182.4|9177.4|9178.9|9173.9|9182.4|9177.4|9174.9|9169.9|68
1622631300000|2021-06-02 10:55:00|9178.4|9173.4|9186.4|9181.4|9186.4|9181.4|9178.4|9173.4|30
1622631600000|2021-06-02 11:00:00|9186.9|9181.9|9192.4|9187.4|9194.4|9189.4|9186.9|9181.9|88
1622631900000|2021-06-02 11:05:00|9192.9|9187.9|9185.9|9180.9|9193.4|9188.4|9183.9|9178.9|33
1622632200000|2021-06-02 11:10:00|9185.4|9180.4|9185.4|9180.4|9187.4|9182.4|9183.4|9178.4|15
1622632500000|2021-06-02 11:15:00|9185.9|9180.9|9178.9|9173.9|9186.9|9181.9|9178.4|9173.4|30
1622632800000|2021-06-02 11:20:00|9178.4|9173.4|9179.9|9174.9|9180.9|9175.9|9171.4|9166.4|99
1622633100000|2021-06-02 11:25:00|9179.4|9174.4|9180.9|9175.9|9183.4|9178.4|9179.4|9174.4|28
1622633400000|2021-06-02 11:30:00|9181.4|9176.4|9179.9|9174.9|9184.4|9179.4|9179.4|9174.4|29
1622633700000|2021-06-02 11:35:00|9180.4|9175.4|9180.4|9175.4|9181.9|9176.9|9177.4|9172.4|13
1622634000000|2021-06-02 11:40:00|9179.7|9174.7|9180.2|9175.2|9182.7|9177.7|9179.7|9174.7|12
1622634300000|2021-06-02 11:45:00|9179.7|9174.7|9178.2|9173.2|9181.7|9176.7|9177.2|9172.2|23
1622634600000|2021-06-02 11:50:00|9177.7|9172.7|9170.2|9165.2|9178.7|9173.7|9169.7|9164.7|28
1622634900000|2021-06-02 11:55:00|9170.7|9165.7|9175.2|9170.2|9175.2|9170.2|9168.7|9163.7|21
1622635200000|2021-06-02 12:00:00|9175.7|9170.7|9173.7|9168.7|9176.7|9171.7|9171.2|9166.2|67
1622635500000|2021-06-02 12:05:00|9173.2|9168.2|9173.2|9168.2|9174.7|9169.7|9169.7|9164.7|66
1622635800000|2021-06-02 12:10:00|9172.7|9167.7|9171.7|9166.7|9173.7|9168.7|9169.7|9164.7|34
1622636100000|2021-06-02 12:15:00|9171.2|9166.2|9170.7|9165.7|9175.7|9170.7|9170.7|9165.7|46
1622636400000|2021-06-02 12:20:00|9169.7|9164.7|9171.2|9166.2|9171.7|9166.7|9166.7|9161.7|96
1622636700000|2021-06-02 12:25:00|9171.7|9166.7|9167.7|9162.7|9172.2|9167.2|9167.7|9162.7|118
1622637000000|2021-06-02 12:30:00|9168.7|9163.7|9167.2|9162.2|9171.7|9166.7|9166.7|9161.7|165
1622637300000|2021-06-02 12:35:00|9166.7|9161.7|9167.7|9162.7|9167.7|9162.7|9163.7|9158.7|153
1622637600000|2021-06-02 12:40:00|9166.7|9161.7|9172.2|9167.2|9173.2|9168.2|9166.7|9161.7|167
1622637900000|2021-06-02 12:45:00|9171.7|9166.7|9170.7|9165.7|9172.2|9167.2|9167.7|9162.7|99
1622638200000|2021-06-02 12:50:00|9169.7|9164.7|9167.2|9162.2|9170.2|9165.2|9164.2|9159.2|34
1622638500000|2021-06-02 12:55:00|9166.7|9161.7|9166.7|9161.7|9169.7|9164.7|9164.7|9159.7|21
1622638800000|2021-06-02 13:00:00|9165.7|9160.7|9167.2|9162.2|9170.2|9165.2|9165.7|9160.7|64
1622639100000|2021-06-02 13:05:00|9166.7|9161.7|9166.2|9161.2|9167.7|9162.7|9163.2|9158.2|71
1622639400000|2021-06-02 13:10:00|9166.7|9161.7|9164.2|9159.2|9169.2|9164.2|9161.7|9156.7|30
1622639700000|2021-06-02 13:15:00|9164.7|9159.7|9163.2|9158.2|9166.7|9161.7|9163.2|9158.2|34
1622640000000|2021-06-02 13:20:00|9163.7|9158.7|9170.7|9165.7|9170.7|9165.7|9162.7|9157.7|58
1622640300000|2021-06-02 13:25:00|9171.2|9166.2|9171.7|9166.7|9174.7|9169.7|9170.2|9165.2|58
1622640600000|2021-06-02 13:30:00|9170.7|9165.7|9159.2|9154.2|9172.2|9167.2|9153.2|9148.2|124
1622640900000|2021-06-02 13:35:00|9158.7|9153.7|9156.7|9151.7|9163.2|9158.2|9156.2|9151.2|176
1622641200000|2021-06-02 13:40:00|9155.2|9150.2|9160.7|9155.7|9161.7|9156.7|9152.7|9147.7|151
1622641500000|2021-06-02 13:45:00|9161.2|9156.2|9168.7|9163.7|9169.2|9164.2|9160.7|9155.7|105
1622641800000|2021-06-02 13:50:00|9169.2|9164.2|9165.7|9160.7|9169.7|9164.7|9165.2|9160.2|96
1622642100000|2021-06-02 13:55:00|9164.7|9159.7|9165.7|9160.7|9169.2|9164.2|9164.7|9159.7|110
1622642400000|2021-06-02 14:00:00|9166.2|9161.2|9162.7|9157.7|9167.7|9162.7|9160.7|9155.7|103
1622642700000|2021-06-02 14:05:00|9164.7|9159.7|9161.2|9156.2|9164.7|9159.7|9160.2|9155.2|93
1622643000000|2021-06-02 14:10:00|9160.9|9155.9|9163.9|9158.9|9166.4|9161.4|9159.9|9154.9|79
1622643300000|2021-06-02 14:15:00|9164.4|9159.4|9166.4|9161.4|9168.4|9163.4|9158.9|9153.9|48
1622643600000|2021-06-02 14:20:00|9166.9|9161.9|9164.9|9159.9|9168.4|9163.4|9162.9|9157.9|68
1622643900000|2021-06-02 14:25:00|9164.4|9159.4|9163.9|9158.9|9165.4|9160.4|9162.4|9157.4|88
1622644200000|2021-06-02 14:30:00|9163.4|9158.4|9168.9|9163.9|9170.9|9165.9|9163.4|9158.4|43
1622644500000|2021-06-02 14:35:00|9168.4|9163.4|9167.4|9162.4|9168.9|9163.9|9163.9|9158.9|53
1622644800000|2021-06-02 14:40:00|9166.9|9161.9|9168.4|9163.4|9173.4|9168.4|9166.9|9161.9|44
1622645100000|2021-06-02 14:45:00|9169.4|9164.4|9167.4|9162.4|9169.4|9164.4|9163.4|9158.4|45
1622645400000|2021-06-02 14:50:00|9166.9|9161.9|9173.9|9168.9|9174.9|9169.9|9166.9|9161.9|70
1622645700000|2021-06-02 14:55:00|9174.4|9169.4|9175.9|9170.9|9178.9|9173.9|9172.4|9167.4|69
1622646000000|2021-06-02 15:00:00|9175.4|9170.4|9179.4|9174.4|9179.9|9174.9|9173.9|9168.9|107
1622646300000|2021-06-02 15:05:00|9179.9|9174.9|9181.4|9176.4|9182.4|9177.4|9178.9|9173.9|77
1622646600000|2021-06-02 15:10:00|9181.9|9176.9|9180.4|9175.4|9182.4|9177.4|9179.4|9174.4|83
1622646900000|2021-06-02 15:15:00|9181.4|9176.4|9180.9|9175.9|9182.4|9177.4|9179.4|9174.4|78
1622647200000|2021-06-02 15:20:00|9181.4|9176.4|9175.4|9170.4|9181.4|9176.4|9175.4|9170.4|139
1622647500000|2021-06-02 15:25:00|9174.9|9169.9|9170.4|9165.4|9174.9|9169.9|9169.4|9164.4|244
1622647800000|2021-06-02 15:30:00|9168|9162|9178|9171|9178|9171|9168|9161|236
1622648100000|2021-06-02 15:35:00|9177|9172|9175|9168|9186|9179|9174|9168|254
1622648400000|2021-06-02 15:40:00|9174|9167|9175|9168|9175|9169|9171|9165|26
1622648700000|2021-06-02 15:45:00|9174|9169|9173|9166|9174|9169|9171|9165|24
1622649000000|2021-06-02 15:50:00|9172|9167|9174|9168|9175|9168|9172|9167|33
1622649300000|2021-06-02 15:55:00|9173|9167|9170|9164|9174|9168|9170|9164|24
1622649600000|2021-06-02 16:00:00|9171|9165|9171|9164|9172|9166|9168|9162|108
1622649900000|2021-06-02 16:05:00|9170|9165|9171|9165|9172|9165|9170|9164|7
1622650200000|2021-06-02 16:10:00|9170|9164|9172|9166|9172|9166|9169|9163|30
1622650500000|2021-06-02 16:15:00|9173|9167|9172|9166|9173|9167|9171|9165|4
1622650800000|2021-06-02 16:20:00|9171|9165|9170|9164|9172|9166|9170|9164|14
1622651100000|2021-06-02 16:25:00|9171|9163|9170|9164|9171|9164|9168|9162|25
1622651400000|2021-06-02 16:30:00|9169|9163|9169|9163|9169|9163|9166|9160|17
1622651700000|2021-06-02 16:35:00|9170|9162|9167|9161|9170|9164|9166|9160|32
1622652000000|2021-06-02 16:40:00|9166|9160|9169|9162|9169|9162|9166|9160|19
1622652300000|2021-06-02 16:45:00|9168|9163|9168|9161|9169|9163|9168|9161|4
1622652600000|2021-06-02 16:50:00|9167|9162|9169|9163|9169|9163|9167|9161|6
1622652900000|2021-06-02 16:55:00|9168|9162|9170|9164|9170|9164|9168|9162|8
1622653200000|2021-06-02 17:00:00|9171|9165|9171|9164|9171|9165|9171|9164|3
1622653500000|2021-06-02 17:05:00|9170||9170||9171||9170||3
1622653800000|2021-06-02 17:10:00|9169|9163|9167|9161|9169|9163|9167|9160|11
1622654100000|2021-06-02 17:15:00|9166|9160|9167|9160|9168|9161|9165|9159|19
1622654400000|2021-06-02 17:20:00|9166|9161|9163|9156|9166|9161|9162|9156|29
1622654700000|2021-06-02 17:25:00|9164|9157|9164|9157|9164|9157|9161|9155|21
1622655000000|2021-06-02 17:30:00|9163|9156|9164|9158|9164|9158|9162|9155|21
1622655300000|2021-06-02 17:35:00|9165|9159|9167|9160|9168|9162|9165|9159|11
1622655600000|2021-06-02 17:40:00|9166|9159|9165|9159|9167|9161|9164|9158|12
1622655900000|2021-06-02 17:45:00|9166|9160|9165|9159|9166|9160|9164|9158|18
1622656200000|2021-06-02 17:50:00|9166|9158|9165|9159|9166|9159|9165|9158|15
1622656500000|2021-06-02 17:55:00|9164|9158|9166.1|9154.1|9166.1|9158|9160.5|9154|27
1622656800000|2021-06-02 18:00:00|9166|9154|9166.5|9154.5|9168.6|9156.6|9166|9154|0
1622657100000|2021-06-02 18:05:00|9166.4|9154.4|9162.4|9150.4|9168.5|9156.5|9162.4|9150.4|0
1622657400000|2021-06-02 18:10:00|9162.5|9150.5|9162|9150|9162.7|9150.7|9159.8|9147.8|0
1622657700000|2021-06-02 18:15:00|9161.9|9149.9|9164.7|9152.7|9166.9|9154.9|9160|9148|0
1622658000000|2021-06-02 18:20:00|9164.8|9152.8|9167.1|9155.1|9167.1|9155.1|9164.8|9152.8|0
1622658300000|2021-06-02 18:25:00|9167.2|9155.2|9169.3|9157.3|9169.6|9157.6|9167.1|9155.1|0
1622658600000|2021-06-02 18:30:00|9169.2|9157.2|9167.4|9155.4|9169.6|9157.6|9167.1|9155.1|100
1622658900000|2021-06-02 18:35:00|9167.3|9155.3|9169.4|9157.4|9169.5|9157.5|9167|9155|0
1622659200000|2021-06-02 18:40:00|9169.3|9157.3|9169.2|9157.2|9169.6|9157.6|9169.1|9157.1|0
1622659500000|2021-06-02 18:45:00|9169.3|9157.3|9171.4|9159.4|9171.5|9159.5|9169.1|9157.1|0
1622659800000|2021-06-02 18:50:00|9171.5|9159.5|9171.3|9159.3|9171.5|9159.5|9169.1|9157.1|0
1622660100000|2021-06-02 18:55:00|9171.2|9159.2|9171.5|9159.5|9171.6|9159.6|9169.2|9157.2|0
1622660400000|2021-06-02 19:00:00|9171.4|9159.4|9169.2|9157.2|9171.6|9159.6|9169.1|9157.1|0
1622660700000|2021-06-02 19:05:00|9169.3|9157.3|9171.5|9159.5|9171.8|9159.8|9169.3|9157.3|0
1622661000000|2021-06-02 19:10:00|9171.6|9159.6|9171.8|9159.8|9173.8|9161.8|9169.5|9157.5|0
1622661300000|2021-06-02 19:15:00|9173.7|9161.7|9171.7|9159.7|9173.8|9161.8|9171.6|9159.6|0
1622661600000|2021-06-02 19:20:00|9171.6|9159.6|9171.4|9159.4|9173.7|9161.7|9171.3|9159.3|0
1622661900000|2021-06-02 19:25:00|9171.5|9159.5|9171.3|9159.3|9171.6|9159.6|9171.2|9159.2|0
1622662200000|2021-06-02 19:30:00|9171.2|9159.2|9169.2|9157.2|9171.6|9159.6|9169.1|9157.1|0
1622662500000|2021-06-02 19:35:00|9169.1|9157.1|9169.3|9157.3|9169.6|9157.6|9166.9|9154.9|0
1622662800000|2021-06-02 19:40:00|9169.4|9157.4|9171.5|9159.5|9171.5|9159.5|9169.1|9157.1|0
1622663100000|2021-06-02 19:45:00|9171.4|9159.4|9173.5|9161.5|9173.6|9161.6|9171.3|9159.3|0
1622663400000|2021-06-02 19:50:00|9173.6|9161.6|9172|9160|9176.4|9164.4|9169.4|9157.4|0
1622663700000|2021-06-02 19:55:00|9170|9158|9175.8|9163.8|9177.1|9165.1|9170|9158|0
1622664000000|2021-06-02 20:00:00|9174|9162|9171.5|9159.5|9174|9162|9171.1|9159.1|0
1622664300000|2021-06-02 20:05:00|9171.6|9159.6|9172|9160|9172|9160|9170|9158|0
1622664600000|2021-06-02 20:10:00|9172.4|9160.4|9170.9|9158.9|9172.4|9160.4|9170.4|9158.4|0
1622664900000|2021-06-02 20:15:00|9170.7|9158.7|9170.4|9158.4|9170.9|9158.9|9170|9158|0
1622665200000|2021-06-02 20:20:00|9171.3|9159.3|9170.4|9158.4|9171.3|9159.3|9170.4|9158.4|0
1622665500000|2021-06-02 20:25:00|9170.7|9158.7|9170.7|9158.7|9170.9|9158.9|9170.2|9158.2|0
1622665800000|2021-06-02 20:30:00|9171.3|9159.3|9167.7|9155.7|9171.8|9159.8|9163.9|9151.9|0
1622666100000|2021-06-02 20:35:00|9167.8|9155.8|9168.8|9156.8|9168.8|9156.8|9166.4|9154.4|0
1622666400000|2021-06-02 20:40:00|9168.2|9156.2|9170.7|9158.7|9171.3|9159.3|9168.2|9156.2|0
1622666700000|2021-06-02 20:45:00|9170.6|9158.6|9170.7|9158.7|9170.7|9158.7|9169.7|9157.7|0
1622667000000|2021-06-02 20:50:00|9170.6|9158.6|9171.3|9159.3|9171.3|9159.3|9170.2|9158.2|0
1622667300000|2021-06-02 20:55:00|9170.7|9158.7|9174|9162|9174.7|9162.7|9170.2|9158.2|0
1622667600000|2021-06-02 21:00:00|9174.1|9162.1|9173.4|9161.4|9174.2|9162.2|9173.2|9161.2|0
1622667900000|2021-06-02 21:05:00|9173.2|9161.2|9173.2|9161.2|9173.4|9161.4|9173|9161|0
1622668500000|2021-06-02 21:15:00|9174|9162|9174.2|9162.2|9174.2|9162.2|9173.6|9161.6|0
1622669100000|2021-06-02 21:25:00|9173.8|9161.8|9173.8|9161.8|9173.8|9161.8|9173.6|9161.6|0
1622669700000|2021-06-02 21:35:00|9174|9162|9174|9162|9174.6|9162.6|9174|9162|0
1622670000000|2021-06-02 21:40:00|9173.8|9161.8|9174|9162|9174|9162|9173.8|9161.8|0
1622670300000|2021-06-02 21:45:00|9174.2|9162.2|9174.4|9162.4|9174.4|9162.4|9174|9162|0
1622670600000|2021-06-02 21:50:00|9174.6|9162.6|9175|9163|9175|9163|9174.6|9162.6|0
1622670900000|2021-06-02 21:55:00|9174.8|9162.8|9174.8|9162.8|9175|9163|9174.4|9162.4|0
1622671200000|2021-06-02 22:00:00|9175.1|9163.1|9175.7|9163.7|9177.7|9165.7|9174|9162|0
1622671500000|2021-06-02 22:05:00|9175.2|9163.2|9174.3|9162.3|9175.7|9163.7|9174.3|9162.3|0
1622671800000|2021-06-02 22:10:00|9174.4|9162.4|9173.2|9161.2|9175.2|9163.2|9173|9161|0
1622672100000|2021-06-02 22:15:00|9173.3|9161.3|9174.3|9162.3|9175|9163|9173.3|9161.3|0
1622672400000|2021-06-02 22:20:00|9174.4|9162.4|9175.5|9163.5|9175.7|9163.7|9173.9|9161.9|0
1622672700000|2021-06-02 22:25:00|9175.7|9163.7|9175.7|9163.7|9175.7|9163.7|9174.8|9162.8|0
1622673000000|2021-06-02 22:30:00|9176.4|9164.4|9174.8|9162.8|9176.4|9164.4|9174.8|9162.8|0
1622673300000|2021-06-02 22:35:00|9174.3|9162.3|9173.9|9161.9|9175.2|9163.2|9173.9|9161.9|0
1622673600000|2021-06-02 22:40:00|9174.3|9162.3|9173.9|9161.9|9174.3|9162.3|9173.2|9161.2|0
1622673900000|2021-06-02 22:45:00|9173.8|9161.8|9173.2|9161.2|9173.9|9161.9|9172.8|9160.8|0
1622674200000|2021-06-02 22:50:00|9173.3|9161.3|9173.9|9161.9|9174.1|9162.1|9173.2|9161.2|0
1622674500000|2021-06-02 22:55:00|9174.1|9162.1|9174.3|9162.3|9174.3|9162.3|9173.9|9161.9|0
1622674800000|2021-06-02 23:00:00|9173.9|9161.9|9172.8|9160.8|9174.8|9162.8|9172.8|9160.8|0
1622675100000|2021-06-02 23:05:00|9173|9161|9173.2|9161.2|9174.8|9162.8|9172.8|9160.8|0
1622675400000|2021-06-02 23:10:00|9173.3|9161.3|9173.2|9161.2|9173.9|9161.9|9172.8|9160.8|0
1622675700000|2021-06-02 23:15:00|9173.3|9161.3|9172.8|9160.8|9173.9|9161.9|9172.8|9160.8|0
1622676000000|2021-06-02 23:20:00|9173|9161|9173.2|9161.2|9174.3|9162.3|9172.8|9160.8|0
1622676300000|2021-06-02 23:25:00|9173.3|9161.3|9173.9|9161.9|9174.3|9162.3|9173.2|9161.2|0
1622676600000|2021-06-02 23:30:00|9174.1|9162.1|9175.2|9163.2|9175.2|9163.2|9173.9|9161.9|0
1622676900000|2021-06-02 23:35:00|9174.8|9162.8|9174.8|9162.8|9175.2|9163.2|9174.8|9162.8|0
1622677200000|2021-06-02 23:40:00|9175|9163|9175.2|9163.2|9175.5|9163.5|9174.8|9162.8|0
1622677500000|2021-06-02 23:45:00|9175.3|9163.3|9176.8|9164.8|9176.8|9164.8|9174.8|9162.8|0
1622677800000|2021-06-02 23:50:00|9176.6|9164.6|9176.4|9164.4|9177.3|9165.3|9175.7|9163.7|0
1622678100000|2021-06-02 23:55:00|9176.6|9164.6|9177.3|9165.3|9178.6|9166.6|9175.7|9163.7|0
1622678400000|2021-06-03 00:00:00|9177.7|9165.7|9180.2|9168.2|9182.2|9170.2|9175.7|9163.7|0
1622678700000|2021-06-03 00:05:00|9180.4|9168.4|9181.7|9169.7|9183.1|9171.1|9180.4|9168.4|0
1622679000000|2021-06-03 00:10:00|9181.8|9169.8|9181.7|9169.7|9182.6|9170.6|9181.3|9169.3|0
1622679300000|2021-06-03 00:15:00|9181.8|9169.8|9185.6|9173.6|9189.8|9177.8|9181.8|9169.8|0
1622679600000|2021-06-03 00:20:00|9185.7|9173.7|9185.6|9173.6|9187.8|9175.8|9183.4|9171.4|0
1622679900000|2021-06-03 00:25:00|9185.7|9173.7|9189.9|9177.9|9189.9|9177.9|9185.7|9173.7|0
1622680200000|2021-06-03 00:30:00|9190|9178|9187.9|9175.9|9190|9178|9187.8|9175.8|0
1622680500000|2021-06-03 00:35:00|9188.7|9176.7|9188|9176|9191.1|9179.1|9187.8|9175.8|0
1622680800000|2021-06-03 00:40:00|9188.8|9176.8|9188|9176|9190.1|9178.1|9188|9176|0
1622681100000|2021-06-03 00:45:00|9187.9|9175.9|9188|9176|9188|9176|9187.9|9175.9|0
1622681400000|2021-06-03 00:50:00|9187.9|9175.9|9190.2|9178.2|9190.3|9178.3|9187.9|9175.9|0
1622681700000|2021-06-03 00:55:00|9190.3|9178.3|9184.1|9172.1|9192.4|9180.4|9184.1|9172.1|0
1622682000000|2021-06-03 01:00:00|9184|9172|9181.9|9169.9|9184|9172|9179.7|9167.7|0
1622682300000|2021-06-03 01:05:00|9181.5|9169.5|9179.7|9167.7|9181.5|9169.5|9179.7|9167.7|0
1622682600000|2021-06-03 01:10:00|9179.8|9167.8|9179.7|9167.7|9179.8|9167.8|9179.7|9167.7|0
1622682900000|2021-06-03 01:15:00|9179.6|9167.6|9175.3|9163.3|9179.7|9167.7|9175.3|9163.3|0
1622683200000|2021-06-03 01:20:00|9176.1|9164.1|9177.5|9165.5|9179.6|9167.6|9176.1|9164.1|0
1622683500000|2021-06-03 01:25:00|9178.3|9166.3|9180.8|9168.8|9181.9|9169.9|9178.3|9166.3|0
1622683800000|2021-06-03 01:30:00|9181.2|9169.2|9181.9|9169.9|9186.1|9174.1|9179.7|9167.7|0
1622684100000|2021-06-03 01:35:00|9182.6|9170.6|9184|9172|9186.2|9174.2|9182.6|9170.6|0
1622684400000|2021-06-03 01:40:00|9183.2|9171.2|9183.8|9171.8|9184|9172|9181.6|9169.6|0
1622684700000|2021-06-03 01:45:00|9183.7|9171.7|9179.4|9167.4|9183.8|9171.8|9179.4|9167.4|0
1622685000000|2021-06-03 01:50:00|9178.6|9166.6|9177.3|9165.3|9178.6|9166.6|9173|9161|0
1622685300000|2021-06-03 01:55:00|9176.9|9164.9|9175.2|9163.2|9177.4|9165.4|9175.2|9163.2|0
1622685600000|2021-06-03 02:00:00|9176|9164|9175.2|9163.2|9177.4|9165.4|9175.2|9163.2|0
1622685900000|2021-06-03 02:05:00|9175.3|9163.3|9175.2|9163.2|9176.3|9164.3|9175.2|9163.2|0
1622686200000|2021-06-03 02:10:00|9175.3|9163.3|9175.3|9163.3|9175.3|9163.3|9175.2|9163.2|0
1622686500000|2021-06-03 02:15:00|9175.2|9163.2|9176.3|9164.3|9177.4|9165.4|9173.1|9161.1|0
1622686800000|2021-06-03 02:20:00|9175.9|9163.9|9175.2|9163.2|9177.4|9165.4|9175.2|9163.2|0
1622687100000|2021-06-03 02:25:00|9175.3|9163.3|9175.2|9163.2|9175.3|9163.3|9173|9161|0
1622687400000|2021-06-03 02:30:00|9173|9161|9168.7|9156.7|9175.2|9163.2|9168.6|9156.6|0
1622687700000|2021-06-03 02:35:00|9168.6|9156.6|9168.6|9156.6|9170.8|9158.8|9166.4|9154.4|0
1622688000000|2021-06-03 02:40:00|9169.4|9157.4|9168.7|9156.7|9170.8|9158.8|9168.6|9156.6|0
1622688300000|2021-06-03 02:45:00|9169.5|9157.5|9168.7|9156.7|9170.9|9158.9|9168.7|9156.7|0
1622688600000|2021-06-03 02:50:00|9169.5|9157.5|9170.8|9158.8|9170.9|9158.9|9168.7|9156.7|0
1622688900000|2021-06-03 02:55:00|9170.9|9158.9|9170.9|9158.9|9173|9161|9170.8|9158.8|0
1622689200000|2021-06-03 03:00:00|9170.8|9158.8|9170.9|9158.9|9170.9|9158.9|9170.8|9158.8|0
1622689500000|2021-06-03 03:05:00|9170.8|9158.8|9168.7|9156.7|9170.8|9158.8|9168.7|9156.7|0
1622689800000|2021-06-03 03:10:00|9169.8|9157.8|9170.9|9158.9|9170.9|9158.9|9168.7|9156.7|0
1622690100000|2021-06-03 03:15:00|9170.8|9158.8|9170.9|9158.9|9170.9|9158.9|9170.8|9158.8|0
1622690400000|2021-06-03 03:20:00|9170.1|9158.1|9168.7|9156.7|9170.1|9158.1|9168.6|9156.6|0
1622690700000|2021-06-03 03:25:00|9168.6|9156.6|9166.5|9154.5|9168.6|9156.6|9166.5|9154.5|0
1622691000000|2021-06-03 03:30:00|9167.3|9155.3|9170.8|9158.8|9172.9|9160.9|9167.3|9155.3|0
1622691300000|2021-06-03 03:35:00|9170.7|9158.7|9173|9161|9173|9161|9170.7|9158.7|0
1622691900000|2021-06-03 03:45:00|9172.9|9160.9|9172.9|9160.9|9173|9161|9170.8|9158.8|0
1622692200000|2021-06-03 03:50:00|9173|9161|9172.9|9160.9|9173|9161|9172.9|9160.9|0
1622692500000|2021-06-03 03:55:00|9173.7|9161.7|9175|9163|9175.1|9163.1|9173.7|9161.7|0
1622692800000|2021-06-03 04:00:00|9175.1|9163.1|9175.1|9163.1|9175.1|9163.1|9175|9163|0
1622694000000|2021-06-03 04:20:00|9175.2|9163.2|9177.3|9165.3|9177.3|9165.3|9175.2|9163.2|0
1622694300000|2021-06-03 04:25:00|9177.2|9165.2|9175.1|9163.1|9177.3|9165.3|9175.1|9163.1|0
1622694600000|2021-06-03 04:30:00|9175|9163|9175.1|9163.1|9175.1|9163.1|9175|9163|0
1622694900000|2021-06-03 04:35:00|9175|9163|9177.2|9165.2|9177.2|9165.2|9175|9163|0
1622695200000|2021-06-03 04:40:00|9176.4|9164.4|9175|9163|9176.4|9164.4|9175|9163|0
1622695800000|2021-06-03 04:50:00|9175.8|9163.8|9177.2|9165.2|9177.2|9165.2|9175.8|9163.8|0
1622696100000|2021-06-03 04:55:00|9177.1|9165.1|9175|9163|9177.2|9165.2|9174.9|9162.9|0
1622696400000|2021-06-03 05:00:00|9174.9|9162.9|9180.8|9168.8|9180.8|9168.8|9172.8|9160.8|0
1622696700000|2021-06-03 05:05:00|9180|9168|9180.1|9168.1|9180.1|9168.1|9176.4|9164.4|0
1622697000000|2021-06-03 05:10:00|9180.9|9168.9|9182.3|9170.3|9182.3|9170.3|9180.9|9168.9|0
1622697300000|2021-06-03 05:15:00|9182.2|9170.2|9184.5|9172.5|9184.5|9172.5|9182.2|9170.2|0
1622697600000|2021-06-03 05:20:00|9184.1|9172.1|9184.5|9172.5|9184.5|9172.5|9182.3|9170.3|0
1622697900000|2021-06-03 05:25:00|9183.7|9171.7|9182.3|9170.3|9183.7|9171.7|9181.3|9169.3|0
1622698200000|2021-06-03 05:30:00|9181.5|9169.5|9180.3|9168.3|9182.4|9170.4|9180.1|9168.1|0
1622698500000|2021-06-03 05:35:00|9180.2|9168.2|9180.2|9168.2|9182.4|9170.4|9180.2|9168.2|0
1622698800000|2021-06-03 05:40:00|9180.1|9168.1|9182.3|9170.3|9182.3|9170.3|9178|9166|0
1622699100000|2021-06-03 05:45:00|9180.1|9168.1|9182.3|9170.3|9182.3|9170.3|9180.1|9168.1|0
1622699400000|2021-06-03 05:50:00|9182.4|9170.4|9182.3|9170.3|9182.4|9170.4|9182.3|9170.3|0
1622699700000|2021-06-03 05:55:00|9182.4|9170.4|9184.5|9172.5|9184.5|9172.5|9182.3|9170.3|0
1622700000000|2021-06-03 06:00:00|9183.7|9171.7|9178|9173|9183.7|9176.5|9175.5|9169.8|14
1622700300000|2021-06-03 06:05:00|9178.5|9173.5|9175.5|9170.5|9178.5|9173.5|9175|9170|7
1622700600000|2021-06-03 06:10:00|9175|9170|9173.5|9168.5|9176.5|9171.5|9173.5|9168.5|6
1622700900000|2021-06-03 06:15:00|9171|9166|9171|9166|9171.5|9166.5|9170|9165|3
1622701200000|2021-06-03 06:20:00|9172|9167|9172|9167|9172|9167|9172|9167|1
1622701500000|2021-06-03 06:25:00|9173|9168|9177|9172|9177|9172|9172.5|9167.5|19
1622701800000|2021-06-03 06:30:00|9178|9173|9174.5|9169.5|9178.5|9173.5|9174.5|9169.5|7
1622702100000|2021-06-03 06:35:00|9175|9170|9172.5|9167.5|9175.5|9170.5|9170.5|9165.5|9
1622702400000|2021-06-03 06:40:00|9172|9167|9170|9165|9172.5|9167.5|9169|9164|1
1622702700000|2021-06-03 06:45:00|9171|9166|9171|9166|9171.5|9166.5|9168|9163|8
1622703000000|2021-06-03 06:50:00|9172.5|9167.5|9174|9169|9175.5|9170.5|9172|9167|10
1622703300000|2021-06-03 06:55:00|9175|9170|9180.5|9175.5|9180.5|9175.5|9174.5|9169.5|56
1622703600000|2021-06-03 07:00:00|9180|9175|9183|9178|9191.5|9186.5|9179|9174|454
1622703900000|2021-06-03 07:05:00|9183.5|9178.5|9173|9168|9189|9184|9172|9167|220
1622704200000|2021-06-03 07:10:00|9172.5|9167.5|9178|9173|9178|9173|9170.5|9165.5|72
1622704500000|2021-06-03 07:15:00|9178.5|9173.5|9170|9165|9178.5|9173.5|9167.5|9162.5|131
1622704800000|2021-06-03 07:20:00|9170.5|9165.5|9167.5|9162.5|9172|9167|9165|9160|70
1622705100000|2021-06-03 07:25:00|9168|9163|9174|9169|9180|9175|9168|9163|59
1622705400000|2021-06-03 07:30:00|9173.5|9168.5|9171|9166|9180|9175|9171|9166|37
1622705700000|2021-06-03 07:35:00|9171.5|9166.5|9166|9161|9172|9167|9162.5|9157.5|57
1622706000000|2021-06-03 07:40:00|9166.6|9161.6|9160.6|9155.6|9166.6|9161.6|9160.1|9155.1|41
1622706300000|2021-06-03 07:45:00|9160.1|9155.1|9162.6|9157.6|9170.1|9165.1|9159.1|9154.1|61
1622706600000|2021-06-03 07:50:00|9163.1|9158.1|9163.6|9158.6|9165.6|9160.6|9157.6|9152.6|51
1622706900000|2021-06-03 07:55:00|9164.1|9159.1|9159.6|9154.6|9167.6|9162.6|9157.6|9152.6|46
1622707200000|2021-06-03 08:00:00|9159.1|9154.1|9162.6|9157.6|9165.1|9160.1|9158.6|9153.6|41
1622707500000|2021-06-03 08:05:00|9163.1|9158.1|9163.6|9158.6|9164.6|9159.6|9159.6|9154.6|50
1622707800000|2021-06-03 08:10:00|9164.1|9159.1|9166.6|9161.6|9167.6|9162.6|9162.1|9157.1|22
1622708100000|2021-06-03 08:15:00|9166.1|9161.1|9166.1|9161.1|9169.6|9164.6|9162.6|9157.6|29
1622708400000|2021-06-03 08:20:00|9165.6|9160.6|9164.1|9159.1|9169.1|9164.1|9163.6|9158.6|80
1622708700000|2021-06-03 08:25:00|9163.6|9158.6|9161.6|9156.6|9163.6|9158.6|9157.6|9152.6|29
1622709000000|2021-06-03 08:30:00|9162.1|9157.1|9173.6|9168.6|9173.6|9168.6|9160.1|9155.1|41
1622709300000|2021-06-03 08:35:00|9173.1|9168.1|9173.1|9168.1|9174.6|9169.6|9170.6|9165.6|24
1622709600000|2021-06-03 08:40:00|9173.6|9168.6|9168.6|9163.6|9173.6|9168.6|9168.6|9163.6|11
1622709900000|2021-06-03 08:45:00|9169.1|9164.1|9168.6|9163.6|9171.1|9166.1|9165.1|9160.1|20
1622710200000|2021-06-03 08:50:00|9168.1|9163.1|9170.6|9165.6|9171.6|9166.6|9167.1|9162.1|22
1622710500000|2021-06-03 08:55:00|9170.1|9165.1|9171.1|9166.1|9172.6|9167.6|9169.6|9164.6|29
1622710800000|2021-06-03 09:00:00|9170.6|9165.6|9168.6|9163.6|9172.1|9167.1|9165.6|9160.6|28
1622711100000|2021-06-03 09:05:00|9168.1|9163.1|9168.1|9163.1|9172.6|9167.6|9168.1|9163.1|16
1622711400000|2021-06-03 09:10:00|9168.6|9163.6|9164.1|9159.1|9169.6|9164.6|9163.1|9158.1|23
1622711700000|2021-06-03 09:15:00|9163.6|9158.6|9161.6|9156.6|9167.1|9162.1|9160.6|9155.6|39
1622712000000|2021-06-03 09:20:00|9161.1|9156.1|9162.6|9157.6|9162.6|9157.6|9159.6|9154.6|23
1622712300000|2021-06-03 09:25:00|9163.1|9158.1|9167.1|9162.1|9168.1|9163.1|9160.6|9155.6|30
1622712600000|2021-06-03 09:30:00|9166.6|9161.6|9170.1|9165.1|9171.1|9166.1|9164.6|9159.6|37
1622712900000|2021-06-03 09:35:00|9171.1|9166.1|9170.1|9165.1|9173.1|9168.1|9170.1|9165.1|39
1622713200000|2021-06-03 09:40:00|9169.6|9164.6|9172.6|9167.6|9175.6|9170.6|9169.6|9164.6|51
1622713500000|2021-06-03 09:45:00|9173.1|9168.1|9168.6|9163.6|9173.6|9168.6|9166.1|9161.1|18
1622713800000|2021-06-03 09:50:00|9168.1|9163.1|9163.1|9158.1|9169.6|9164.6|9162.6|9157.6|31
1622714100000|2021-06-03 09:55:00|9164.1|9159.1|9160.1|9155.1|9164.1|9159.1|9160.1|9155.1|29
1622714400000|2021-06-03 10:00:00|9159.6|9154.6|9154.1|9149.1|9161.6|9156.6|9152.1|9147.1|96
1622714700000|2021-06-03 10:05:00|9153.6|9148.6|9142.1|9137.1|9154.6|9149.6|9139.1|9134.1|161
1622715000000|2021-06-03 10:10:00|9141.6|9136.6|9141.1|9136.1|9144.1|9139.1|9137.6|9132.6|60
1622715300000|2021-06-03 10:15:00|9140.6|9135.6|9142.6|9137.6|9142.6|9137.6|9136.6|9131.6|70
1622715600000|2021-06-03 10:20:00|9143.1|9138.1|9141.1|9136.1|9145.1|9140.1|9141.1|9136.1|33
1622715900000|2021-06-03 10:25:00|9141.6|9136.6|9137.6|9132.6|9143.1|9138.1|9137.1|9132.1|59
1622716200000|2021-06-03 10:30:00|9138.1|9133.1|9128.1|9123.1|9138.1|9133.1|9126.6|9121.6|112
1622716500000|2021-06-03 10:35:00|9128.6|9123.6|9122.6|9117.6|9129.1|9124.1|9116.6|9111.6|191
1622716800000|2021-06-03 10:40:00|9122.1|9117.1|9119.6|9114.6|9123.1|9118.1|9118.6|9113.6|85
1622717100000|2021-06-03 10:45:00|9120.1|9115.1|9118.1|9113.1|9122.1|9117.1|9117.6|9112.6|23
1622717400000|2021-06-03 10:50:00|9118.6|9113.6|9121.1|9116.1|9121.6|9116.6|9113.6|9108.6|68
1622717700000|2021-06-03 10:55:00|9122.1|9117.1|9116.1|9111.1|9123.1|9118.1|9112.6|9107.6|69
1622718000000|2021-06-03 11:00:00|9116.6|9111.6|9110.6|9105.6|9117.6|9112.6|9109.6|9104.6|54
1622718300000|2021-06-03 11:05:00|9111.1|9106.1|9111.1|9106.1|9117.6|9112.6|9110.1|9105.1|57
1622718600000|2021-06-03 11:10:00|9111.6|9106.6|9116.1|9111.1|9116.6|9111.6|9109.6|9104.6|71
1622718900000|2021-06-03 11:15:00|9116.6|9111.6|9117.6|9112.6|9121.1|9116.1|9116.1|9111.1|42
1622719200000|2021-06-03 11:20:00|9118.1|9113.1|9112.1|9107.1|9118.1|9113.1|9106.6|9101.6|71
1622719500000|2021-06-03 11:25:00|9112.6|9107.6|9121.1|9116.1|9121.1|9116.1|9112.1|9107.1|76
1622719800000|2021-06-03 11:30:00|9120.1|9115.1|9112.6|9107.6|9120.1|9115.1|9109.6|9104.6|81
1622720100000|2021-06-03 11:35:00|9112.1|9107.1|9117.1|9112.1|9122.1|9117.1|9109.6|9104.6|55
1622720400000|2021-06-03 11:40:00|9117.6|9112.6|9112.6|9107.6|9118.1|9113.1|9111.6|9106.6|47
1622720700000|2021-06-03 11:45:00|9112.1|9107.1|9102.1|9097.1|9112.1|9107.1|9102.1|9097.1|62
1622721000000|2021-06-03 11:50:00|9101.6|9096.6|9105.1|9100.1|9105.6|9100.6|9098.1|9093.1|62
1622721300000|2021-06-03 11:55:00|9105.6|9100.6|9104.6|9099.6|9107.6|9102.6|9102.1|9097.1|35
1622721600000|2021-06-03 12:00:00|9104.1|9099.1|9095.6|9090.6|9105.1|9100.1|9091.1|9086.1|68
1622721900000|2021-06-03 12:05:00|9096.1|9091.1|9090.6|9085.6|9096.1|9091.1|9090.1|9085.1|57
1622722200000|2021-06-03 12:10:00|9090.1|9085.1|9092.6|9087.6|9092.6|9087.6|9088.6|9083.6|28
1622722500000|2021-06-03 12:15:00|9093.1|9088.1|9109.1|9104.1|9111.1|9106.1|9092.6|9087.6|75
1622722800000|2021-06-03 12:20:00|9109.6|9104.6|9116.1|9111.1|9116.6|9111.6|9108.1|9103.1|72
1622723100000|2021-06-03 12:25:00|9115.6|9110.6|9116.6|9111.6|9121.1|9116.1|9114.1|9109.1|61
1622723400000|2021-06-03 12:30:00|9117.1|9112.1|9124.6|9119.6|9126.6|9121.6|9117.1|9112.1|73
1622723700000|2021-06-03 12:35:00|9125.6|9120.6|9130.1|9125.1|9130.1|9125.1|9122.1|9117.1|62
1622724000000|2021-06-03 12:40:00|9129.6|9124.6|9129.6|9124.6|9131.6|9126.6|9125.6|9120.6|57
1622724300000|2021-06-03 12:45:00|9129.1|9124.1|9127.1|9122.1|9132.6|9127.6|9125.6|9120.6|92
1622724600000|2021-06-03 12:50:00|9127.6|9122.6|9125.6|9120.6|9130.6|9125.6|9124.6|9119.6|35
1622724900000|2021-06-03 12:55:00|9126.1|9121.1|9120.1|9115.1|9126.1|9121.1|9119.6|9114.6|73
1622725200000|2021-06-03 13:00:00|9120.6|9115.6|9121.6|9116.6|9123.6|9118.6|9118.6|9113.6|112
1622725500000|2021-06-03 13:05:00|9122.6|9117.6|9125.1|9120.1|9126.6|9121.6|9122.1|9117.1|79
1622725800000|2021-06-03 13:10:00|9125.6|9120.6|9129.1|9124.1|9132.6|9127.6|9124.1|9119.1|76
1622726100000|2021-06-03 13:15:00|9128.6|9123.6|9131.1|9126.1|9133.6|9128.6|9127.6|9122.6|119
1622726400000|2021-06-03 13:20:00|9130.6|9125.6|9133.1|9128.1|9133.6|9128.6|9130.1|9125.1|92
1622726700000|2021-06-03 13:25:00|9132.6|9127.6|9135.1|9130.1|9136.6|9131.6|9132.1|9127.1|50
1622727000000|2021-06-03 13:30:00|9134.6|9129.6|9138.6|9133.6|9139.1|9134.1|9127.1|9122.1|196
1622727300000|2021-06-03 13:35:00|9139.1|9134.1|9132.6|9127.6|9142.1|9137.1|9131.6|9126.6|175
1622727600000|2021-06-03 13:40:00|9133.6|9128.6|9121.1|9116.1|9136.1|9131.1|9120.6|9115.6|68
1622727900000|2021-06-03 13:45:00|9120.6|9115.6|9121.1|9116.1|9128.6|9123.6|9119.1|9114.1|179
1622728200000|2021-06-03 13:50:00|9120.6|9115.6|9125.1|9120.1|9128.1|9123.1|9119.6|9114.6|85
1622728500000|2021-06-03 13:55:00|9124.6|9119.6|9130.6|9125.6|9133.1|9128.1|9122.6|9117.6|97
1622728800000|2021-06-03 14:00:00|9130.1|9125.1|9136.1|9131.1|9139.6|9134.6|9129.1|9124.1|146
1622729100000|2021-06-03 14:05:00|9135.6|9130.6|9140.1|9135.1|9144.1|9139.1|9133.1|9128.1|154
1622729400000|2021-06-03 14:10:00|9137.6|9132.6|9136.1|9131.1|9142.1|9137.1|9135.1|9130.1|54
1622729700000|2021-06-03 14:15:00|9135.6|9130.6|9131.6|9126.6|9137.6|9132.6|9127.6|9122.6|73
1622730000000|2021-06-03 14:20:00|9132.1|9127.1|9128.6|9123.6|9134.1|9129.1|9127.1|9122.1|79
1622730300000|2021-06-03 14:25:00|9128.1|9123.1|9121.6|9116.6|9128.6|9123.6|9121.1|9116.1|74
1622730600000|2021-06-03 14:30:00|9121.1|9116.1|9125.6|9120.6|9131.1|9126.1|9121.1|9116.1|23
1622730900000|2021-06-03 14:35:00|9125.1|9120.1|9122.6|9117.6|9129.1|9124.1|9121.6|9116.6|67
1622731200000|2021-06-03 14:40:00|9122.1|9117.1|9122.1|9117.1|9123.6|9118.6|9119.6|9114.6|124
1622731500000|2021-06-03 14:45:00|9122.6|9117.6|9140.1|9135.1|9144.6|9139.6|9121.1|9116.1|194
1622731800000|2021-06-03 14:50:00|9140.6|9135.6|9139.1|9134.1|9143.1|9138.1|9135.6|9130.6|116
1622732100000|2021-06-03 14:55:00|9139.6|9134.6|9145.1|9140.1|9145.1|9140.1|9138.6|9133.6|52
1622732400000|2021-06-03 15:00:00|9144.6|9139.6|9141.6|9136.6|9145.1|9140.1|9138.1|9133.1|114
1622732700000|2021-06-03 15:05:00|9141.1|9136.1|9146.1|9141.1|9146.1|9141.1|9138.1|9133.1|77
1622733000000|2021-06-03 15:10:00|9145.6|9140.6|9147.1|9142.1|9147.6|9142.6|9144.1|9139.1|109
1622733300000|2021-06-03 15:15:00|9147.6|9142.6|9142.1|9137.1|9149.1|9144.1|9140.6|9135.6|107
1622733600000|2021-06-03 15:20:00|9141.6|9136.6|9148.1|9143.1|9149.6|9144.6|9138.1|9133.1|152
1622733900000|2021-06-03 15:25:00|9147.1|9142.1|9154.1|9149.1|9155.1|9150.1|9145.1|9140.1|405
1622734200000|2021-06-03 15:30:00|9154.6|9149.6|9143.6|9137.6|9155.6|9149.6|9142.6|9136.6|688
1622734500000|2021-06-03 15:35:00|9142.6|9136.6|9149.6|9142.6|9151.6|9145.6|9141.6|9134.6|116
1622734800000|2021-06-03 15:40:00|9148.6|9141.6|9152.6|9145.6|9152.6|9145.6|9146.6|9140.6|36
1622735100000|2021-06-03 15:45:00|9151.6|9144.6|9145.6|9139.6|9151.6|9145.6|9144.6|9138.6|22
1622735400000|2021-06-03 15:50:00|9144.6|9138.6|9150.6|9144.6|9151.6|9144.6|9144.6|9138.6|14
1622735700000|2021-06-03 15:55:00|9149.6|9143.6|9152.6|9145.6|9152.6|9145.6|9149.6|9142.6|248
1622736000000|2021-06-03 16:00:00|9151.6|9146.6|9151.6|9144.6|9152.6|9146.6|9150.6|9144.6|17
1622736300000|2021-06-03 16:05:00|9150.6|9143.6|9154.6|9147.6|9154.6|9148.6|9150.6|9143.6|24
1622736600000|2021-06-03 16:10:00|9153.6|9146.6|9151.6|9144.6|9154.6|9147.6|9150.6|9144.6|11
1622736900000|2021-06-03 16:15:00|9150.6|9145.6|9151.6|9145.6|9154.6|9148.6|9150.6|9143.6|35
1622737200000|2021-06-03 16:20:00|9150.6|9144.6|9148.6|9141.6|9150.6|9145.6|9147.6|9140.6|19
1622737500000|2021-06-03 16:25:00|9147.6|9142.6|9150.6|9144.6|9150.6|9144.6|9147.6|9141.6|10
1622737800000|2021-06-03 16:30:00|9151.6|9145.6|9151.6|9145.6|9154.6|9148.6|9149.6|9143.6|34
1622738100000|2021-06-03 16:35:00|9152.6|9146.6|9155.6|9149.6|9155.6|9149.6|9151.6|9145.6|28
1622738400000|2021-06-03 16:40:00|9156.6|9150.6|9159.6|9153.6|9160.6|9153.6|9156.6|9150.6|59
1622738700000|2021-06-03 16:45:00|9158.6|9152.6|9152.6|9146.6|9160.6|9153.6|9152.6|9146.6|14
1622739000000|2021-06-03 16:50:00|9151.6|9145.6|9149.6|9143.6|9151.6|9145.6|9149.6|9143.6|17
1622739300000|2021-06-03 16:55:00|9150.6|9144.6|9152.6|9145.6|9152.6|9145.6|9148.6|9142.6|40
1622739600000|2021-06-03 17:00:00|9151.6|9144.6|9151.6|9144.6|9152.6|9145.6|9149.6|9142.6|1
1622739900000|2021-06-03 17:05:00|9150.6|9143.6|9154.6|9147.6|9154.6|9147.6|9144.6|9137.6|32
1622740200000|2021-06-03 17:10:00|9155.6|9148.6|9151.6|9143.6|9157.6|9150.6|9150.6|9142.6|22
1622740500000|2021-06-03 17:15:00|9152.6|9144.6|9153.6|9146.6|9154.6|9146.6|9152.6|9144.6|2
1622740800000|2021-06-03 17:20:00|9152.6|9147.6|9155.6|9149.6|9155.6|9149.6|9152.6|9146.6|13
1622741100000|2021-06-03 17:25:00|9156.6|9148.6|9155.6|9149.6|9157.6|9150.6|9155.6|9148.6|9
1622741400000|2021-06-03 17:30:00|9156.6|9148.6|9158.6|9151.6|9158.6|9151.6|9155.6|9148.6|6
1622741700000|2021-06-03 17:35:00|9157.6|9149.6|9158.6|9151.6|9158.6|9151.6|9155.6|9149.6|4
1622742000000|2021-06-03 17:40:00|9156.6|9149.6|9156.6|9149.6|9159.6|9152.6|9155.6|9149.6|5
1622742300000|2021-06-03 17:45:00|9157.6|9150.6|9157.6|9150.6|9157.6|9150.6|9156.6|9149.6|4
1622742600000|2021-06-03 17:50:00|9158.6|9151.6|9156.6|9149.6|9158.6|9151.6|9156.6|9149.6|19
1622742900000|2021-06-03 17:55:00|9158.6|9151.6|9161|9149|9161|9152.6|9152.6|9143.6|9
1622743200000|2021-06-03 18:00:00|9160.9|9148.9|9159.9|9147.9|9161|9149|9157.4|9145.4|0
1622743500000|2021-06-03 18:05:00|9157.9|9145.9|9159.6|9147.6|9160|9148|9157.4|9145.4|0
1622743800000|2021-06-03 18:10:00|9159.7|9147.7|9157.3|9145.3|9159.8|9147.8|9157.2|9145.2|0
1622744100000|2021-06-03 18:15:00|9157.2|9145.2|9154.9|9142.9|9157.3|9145.3|9152.6|9140.6|0
1622744400000|2021-06-03 18:20:00|9154.8|9142.8|9152.9|9140.9|9155.1|9143.1|9152.8|9140.8|0
1622744700000|2021-06-03 18:25:00|9152.8|9140.8|9152.6|9140.6|9155|9143|9152.6|9140.6|0
1622745000000|2021-06-03 18:30:00|9152.7|9140.7|9152.8|9140.8|9155.2|9143.2|9150.8|9138.8|0
1622745300000|2021-06-03 18:35:00|9152.7|9140.7|9150.6|9138.6|9153|9141|9150.3|9138.3|0
1622745600000|2021-06-03 18:40:00|9150.5|9138.5|9152.5|9140.5|9152.7|9140.7|9150.2|9138.2|0
1622745900000|2021-06-03 18:45:00|9152.6|9140.6|9150.8|9138.8|9152.6|9140.6|9148.4|9136.4|0
1622746200000|2021-06-03 18:50:00|9150.7|9138.7|9150.7|9138.7|9150.7|9138.7|9150.4|9138.4|0
1622746500000|2021-06-03 18:55:00|9150.6|9138.6|9148|9136|9150.8|9138.8|9148|9136|0
1622746800000|2021-06-03 19:00:00|9147.9|9135.9|9150.3|9138.3|9152.7|9140.7|9147.9|9135.9|0
1622747100000|2021-06-03 19:05:00|9150.2|9138.2|9152.3|9140.3|9152.3|9140.3|9149.9|9137.9|0
1622747400000|2021-06-03 19:10:00|9152.2|9140.2|9154.8|9142.8|9154.9|9142.9|9150.2|9138.2|0
1622747700000|2021-06-03 19:15:00|9154.7|9142.7|9152.3|9140.3|9156.9|9144.9|9152.2|9140.2|0
1622748000000|2021-06-03 19:20:00|9152.1|9140.1|9154.6|9142.6|9154.8|9142.8|9149.9|9137.9|0
1622748300000|2021-06-03 19:25:00|9154.7|9142.7|9155|9143|9155|9143|9152.3|9140.3|0
1622748600000|2021-06-03 19:30:00|9155.1|9143.1|9157|9145|9157.1|9145.1|9154.6|9142.6|0
1622748900000|2021-06-03 19:35:00|9156.9|9144.9|9159.4|9147.4|9159.5|9147.5|9156.9|9144.9|0
1622749200000|2021-06-03 19:40:00|9159.5|9147.5|9158.5|9146.5|9159.6|9147.6|9158.4|9146.4|0
1622749500000|2021-06-03 19:45:00|9158.4|9146.4|9154.3|9142.3|9158.5|9146.5|9153.8|9141.8|0
1622749800000|2021-06-03 19:50:00|9154.2|9142.2|9151.9|9139.9|9156.6|9144.6|9151.8|9139.8|0
1622750100000|2021-06-03 19:55:00|9152.1|9140.1|9156.1|9144.1|9158.4|9146.4|9151.8|9139.8|0
1622750400000|2021-06-03 20:00:00|9156.2|9144.2|9154.6|9142.6|9157.6|9145.6|9151.7|9139.7|0
1622750700000|2021-06-03 20:05:00|9154.2|9142.2|9154.2|9142.2|9154.6|9142.6|9151.7|9139.7|0
1622751000000|2021-06-03 20:10:00|9154.1|9142.1|9153|9141|9156.2|9144.2|9152.2|9140.2|0
1622751300000|2021-06-03 20:15:00|9152.8|9140.8|9152.8|9140.8|9153.2|9141.2|9152.2|9140.2|0
1622751600000|2021-06-03 20:20:00|9153|9141|9152.4|9140.4|9153.4|9141.4|9152.4|9140.4|0
1622751900000|2021-06-03 20:25:00|9152.2|9140.2|9152.2|9140.2|9152.4|9140.4|9152.2|9140.2|0
1622752200000|2021-06-03 20:30:00|9152.6|9140.6|9154.5|9142.5|9155.5|9143.5|9152.6|9140.6|0
1622752500000|2021-06-03 20:35:00|9154.4|9142.4|9155.4|9143.4|9155.8|9143.8|9153.8|9141.8|0
1622752800000|2021-06-03 20:40:00|9155.8|9143.8|9154.9|9142.9|9155.8|9143.8|9154.9|9142.9|0
1622753100000|2021-06-03 20:45:00|9155|9143|9154.9|9142.9|9155.8|9143.8|9152.5|9140.5|0
1622753400000|2021-06-03 20:50:00|9154.5|9142.5|9154.9|9142.9|9155.4|9143.4|9153.4|9141.4|0
1622753700000|2021-06-03 20:55:00|9155|9143|9155.8|9143.8|9156.3|9144.3|9153.4|9141.4|0
1622754000000|2021-06-03 21:00:00|9155.4|9143.4|9155.6|9143.6|9155.8|9143.8|9155.2|9143.2|0
1622754300000|2021-06-03 21:05:00|9155.8|9143.8|9155.6|9143.6|9156.4|9144.4|9155.2|9143.2|0
1622754600000|2021-06-03 21:10:00|9156.2|9144.2|9155.2|9143.2|9156.2|9144.2|9155.2|9143.2|0
1622754900000|2021-06-03 21:15:00|9155.4|9143.4|9155.4|9143.4|9155.4|9143.4|9155.4|9143.4|0
1622756100000|2021-06-03 21:35:00|9155.8|9143.8|9156.6|9144.6|9157.2|9145.2|9155.8|9143.8|0
1622756400000|2021-06-03 21:40:00|9156.8|9144.8|9156.6|9144.6|9156.8|9144.8|9155.8|9143.8|0
1622756700000|2021-06-03 21:45:00|9156.4|9144.4|9156.4|9144.4|9156.4|9144.4|9156.4|9144.4|0
1622757000000|2021-06-03 21:50:00|9156.2|9144.2|9156.2|9144.2|9156.4|9144.4|9156.2|9144.2|0
1622757600000|2021-06-03 22:00:00|9155.8|9143.8|9159.6|9147.6|9160.5|9148.5|9155.8|9143.8|0
1622757900000|2021-06-03 22:05:00|9159.2|9147.2|9159.2|9147.2|9160.1|9148.1|9157.2|9145.2|0
1622758200000|2021-06-03 22:10:00|9159.6|9147.6|9158|9146|9160.5|9148.5|9158|9146|0
1622758500000|2021-06-03 22:15:00|9158.4|9146.4|9158.4|9146.4|9159.1|9147.1|9157.5|9145.5|0
1622758800000|2021-06-03 22:20:00|9158.6|9146.6|9156.6|9144.6|9159.1|9147.1|9155.9|9143.9|0
1622759100000|2021-06-03 22:25:00|9156.2|9144.2|9154.1|9142.1|9156.2|9144.2|9153|9141|0
1622759400000|2021-06-03 22:30:00|9154.2|9142.2|9151|9139|9154.6|9142.6|9150.6|9138.6|0
1622759700000|2021-06-03 22:35:00|9150.8|9138.8|9152.1|9140.1|9152.6|9140.6|9150.1|9138.1|0
1622760000000|2021-06-03 22:40:00|9152.4|9140.4|9151|9139|9152.6|9140.6|9150.6|9138.6|0
1622760300000|2021-06-03 22:45:00|9150.6|9138.6|9153.5|9141.5|9153.5|9141.5|9150.6|9138.6|0
1622760600000|2021-06-03 22:50:00|9153.4|9141.4|9154.6|9142.6|9154.6|9142.6|9153|9141|0
1622760900000|2021-06-03 22:55:00|9154.4|9142.4|9155|9143|9155|9143|9154.1|9142.1|0
1622761200000|2021-06-03 23:00:00|9154.6|9142.6|9152.1|9140.1|9157.1|9145.1|9151.7|9139.7|0
1622761500000|2021-06-03 23:05:00|9152.4|9140.4|9151.7|9139.7|9153.5|9141.5|9151.7|9139.7|0
1622761800000|2021-06-03 23:10:00|9151.9|9139.9|9150.6|9138.6|9152.1|9140.1|9148.1|9136.1|0
1622762100000|2021-06-03 23:15:00|9150.8|9138.8|9152.1|9140.1|9152.6|9140.6|9150.6|9138.6|0
1622762400000|2021-06-03 23:20:00|9151.7|9139.7|9150.1|9138.1|9152.1|9140.1|9150.1|9138.1|0
1622762700000|2021-06-03 23:25:00|9150.3|9138.3|9149.2|9137.2|9151|9139|9149.2|9137.2|0
1622763000000|2021-06-03 23:30:00|9149.1|9137.1|9147.6|9135.6|9150.1|9138.1|9147.1|9135.1|0
1622763300000|2021-06-03 23:35:00|9148.1|9136.1|9147.6|9135.6|9148.7|9136.7|9147.1|9135.1|0
1622763600000|2021-06-03 23:40:00|9147.4|9135.4|9147.6|9135.6|9148.1|9136.1|9146.2|9134.2|0
1622763900000|2021-06-03 23:45:00|9147.8|9135.8|9147.1|9135.1|9148.7|9136.7|9146.2|9134.2|0
1622764200000|2021-06-03 23:50:00|9146.9|9134.9|9146.2|9134.2|9146.9|9134.9|9144.7|9132.7|0
1622764500000|2021-06-03 23:55:00|9145.8|9133.8|9145.6|9133.6|9146.2|9134.2|9144.2|9132.2|0
1622764800000|2021-06-04 00:00:00|9146.2|9134.2|9142.7|9130.7|9146.2|9134.2|9141.8|9129.8|0
1622765100000|2021-06-04 00:05:00|9142.9|9130.9|9139.8|9127.8|9146.2|9134.2|9139.8|9127.8|0
1622765400000|2021-06-04 00:10:00|9140.2|9128.2|9140.4|9128.4|9140.7|9128.7|9137.3|9125.3|0
1622765700000|2021-06-04 00:15:00|9140|9128|9127.7|9115.7|9140.4|9128.4|9127.7|9115.7|0
1622766000000|2021-06-04 00:20:00|9127.8|9115.8|9130.2|9118.2|9132.3|9120.3|9127.8|9115.8|0
1622766300000|2021-06-04 00:25:00|9131|9119|9132.2|9120.2|9132.3|9120.3|9130|9118|0
1622766600000|2021-06-04 00:30:00|9132.1|9120.1|9127.6|9115.6|9132.1|9120.1|9125.4|9113.4|0
1622766900000|2021-06-04 00:35:00|9127.7|9115.7|9134.2|9122.2|9136.4|9124.4|9127.6|9115.6|0
1622767200000|2021-06-04 00:40:00|9134.3|9122.3|9134.2|9122.2|9134.3|9122.3|9132|9120|0
1622767500000|2021-06-04 00:45:00|9134.3|9122.3|9138.6|9126.6|9140.7|9128.7|9134.2|9122.2|0
1622767800000|2021-06-04 00:50:00|9139|9127|9136.5|9124.5|9140.8|9128.8|9136.5|9124.5|0
1622768100000|2021-06-04 00:55:00|9136.9|9124.9|9136.5|9124.5|9138.7|9126.7|9134.4|9122.4|0
1622768400000|2021-06-04 01:00:00|9135.7|9123.7|9136.5|9124.5|9136.6|9124.6|9134.3|9122.3|0
1622768700000|2021-06-04 01:05:00|9135.7|9123.7|9136.5|9124.5|9136.5|9124.5|9134.3|9122.3|0
1622769000000|2021-06-04 01:10:00|9137.3|9125.3|9138.7|9126.7|9138.7|9126.7|9137.3|9125.3|0
1622769300000|2021-06-04 01:15:00|9138.6|9126.6|9134.4|9122.4|9138.7|9126.7|9134.3|9122.3|0
1622769600000|2021-06-04 01:20:00|9135.4|9123.4|9136.5|9124.5|9138.7|9126.7|9134.4|9122.4|0
1622769900000|2021-06-04 01:25:00|9136.6|9124.6|9138.7|9126.7|9138.7|9126.7|9136.5|9124.5|0
1622770200000|2021-06-04 01:30:00|9137.9|9125.9|9134.3|9122.3|9138.7|9126.7|9134.3|9122.3|0
1622770500000|2021-06-04 01:35:00|9134.4|9122.4|9136.6|9124.6|9136.6|9124.6|9132.2|9120.2|0
1622770800000|2021-06-04 01:40:00|9137.3|9125.3|9145.3|9133.3|9145.3|9133.3|9136.5|9124.5|0
1622771100000|2021-06-04 01:45:00|9145.4|9133.4|9143.2|9131.2|9145.5|9133.5|9143.2|9131.2|0
1622771400000|2021-06-04 01:50:00|9142.4|9130.4|9138.8|9126.8|9143.2|9131.2|9137.7|9125.7|0
1622771700000|2021-06-04 01:55:00|9138.9|9126.9|9138.9|9126.9|9141.1|9129.1|9138.8|9126.8|0
1622772000000|2021-06-04 02:00:00|9141|9129|9141.1|9129.1|9141.1|9129.1|9138.9|9126.9|0
1622772300000|2021-06-04 02:05:00|9140.7|9128.7|9138.8|9126.8|9140.7|9128.7|9136.7|9124.7|0
1622772600000|2021-06-04 02:10:00|9138.9|9126.9|9141.1|9129.1|9141.2|9129.2|9136.8|9124.8|0
1622772900000|2021-06-04 02:15:00|9140.1|9128.1|9141.1|9129.1|9141.2|9129.2|9139|9127|0
1622773200000|2021-06-04 02:20:00|9141.2|9129.2|9145.5|9133.5|9145.5|9133.5|9141.2|9129.2|0
1622773500000|2021-06-04 02:25:00|9146.3|9134.3|9145.5|9133.5|9147.7|9135.7|9143.3|9131.3|0
1622773800000|2021-06-04 02:30:00|9145.6|9133.6|9145.6|9133.6|9147.8|9135.8|9143.4|9131.4|0
1622774100000|2021-06-04 02:35:00|9145.7|9133.7|9145.6|9133.6|9147.8|9135.8|9145.6|9133.6|0
1622774400000|2021-06-04 02:40:00|9146|9134|9145.5|9133.5|9147.7|9135.7|9144.5|9132.5|0
1622774700000|2021-06-04 02:45:00|9145.6|9133.6|9147.7|9135.7|9147.8|9135.8|9145.6|9133.6|0
1622775000000|2021-06-04 02:50:00|9147.8|9135.8|9145.5|9133.5|9147.8|9135.8|9145.5|9133.5|0
1622775300000|2021-06-04 02:55:00|9144.7|9132.7|9145.5|9133.5|9145.6|9133.6|9143.4|9131.4|0
1622775600000|2021-06-04 03:00:00|9145.6|9133.6|9145.6|9133.6|9147.7|9135.7|9145.5|9133.5|0
1622775900000|2021-06-04 03:05:00|9145.5|9133.5|9147.7|9135.7|9147.8|9135.8|9145.5|9133.5|0
1622776200000|2021-06-04 03:10:00|9147.8|9135.8|9147.8|9135.8|9150|9138|9147.7|9135.7|0
1622776500000|2021-06-04 03:15:00|9148.9|9136.9|9145.6|9133.6|9150.1|9138.1|9145.6|9133.6|0
1622776800000|2021-06-04 03:20:00|9146.4|9134.4|9147.8|9135.8|9147.8|9135.8|9145.5|9133.5|0
1622777100000|2021-06-04 03:25:00|9147.4|9135.4|9154.3|9142.3|9154.4|9142.4|9145.7|9133.7|0
1622777400000|2021-06-04 03:30:00|9154.4|9142.4|9156.5|9144.5|9156.6|9144.6|9152.2|9140.2|0
1622777700000|2021-06-04 03:35:00|9156.6|9144.6|9156.6|9144.6|9156.6|9144.6|9154.3|9142.3|0
1622778000000|2021-06-04 03:40:00|9157.4|9145.4|9156.6|9144.6|9158.8|9146.8|9156.5|9144.5|0
1622778300000|2021-06-04 03:45:00|9157.4|9145.4|9156.6|9144.6|9158.8|9146.8|9156.6|9144.6|0
1622778600000|2021-06-04 03:50:00|9156.7|9144.7|9158.9|9146.9|9161|9149|9156.6|9144.6|0
1622778900000|2021-06-04 03:55:00|9158.8|9146.8|9158.7|9146.7|9158.9|9146.9|9156.6|9144.6|0
1622779200000|2021-06-04 04:00:00|9158.6|9146.6|9158.7|9146.7|9158.7|9146.7|9158.6|9146.6|0
1622779500000|2021-06-04 04:05:00|9158.6|9146.6|9158.6|9146.6|9158.7|9146.7|9158.6|9146.6|0
1622780100000|2021-06-04 04:15:00|9158.7|9146.7|9158.6|9146.6|9158.7|9146.7|9158.6|9146.6|0
1622780400000|2021-06-04 04:20:00|9158.7|9146.7|9158.7|9146.7|9160.8|9148.8|9158.7|9146.7|0
1622780700000|2021-06-04 04:25:00|9158.6|9146.6|9158.6|9146.6|9158.7|9146.7|9158.6|9146.6|0
1622781000000|2021-06-04 04:30:00|9158.7|9146.7|9160.8|9148.8|9160.8|9148.8|9158.6|9146.6|0
1622781300000|2021-06-04 04:35:00|9160.9|9148.9|9162.8|9150.8|9163|9151|9160.7|9148.7|0
1622781600000|2021-06-04 04:40:00|9162.7|9150.7|9160.6|9148.6|9162.7|9150.7|9160.5|9148.5|0
1622781900000|2021-06-04 04:45:00|9160.5|9148.5|9160.6|9148.6|9162.7|9150.7|9160.5|9148.5|0
1622782200000|2021-06-04 04:50:00|9161.4|9149.4|9160.6|9148.6|9162.8|9150.8|9160.6|9148.6|0
1622782500000|2021-06-04 04:55:00|9160.7|9148.7|9160.6|9148.6|9162.8|9150.8|9160.6|9148.6|0
1622782800000|2021-06-04 05:00:00|9160.5|9148.5|9156.2|9144.2|9160.5|9148.5|9156.2|9144.2|0
1622783100000|2021-06-04 05:05:00|9156.1|9144.1|9147.3|9135.3|9156.1|9144.1|9147.3|9135.3|0
1622783400000|2021-06-04 05:10:00|9147.4|9135.4|9153.9|9141.9|9154|9142|9147.4|9135.4|0
1622783700000|2021-06-04 05:15:00|9154|9142|9158.6|9146.6|9160.8|9148.8|9154|9142|0
1622784000000|2021-06-04 05:20:00|9159.4|9147.4|9158.6|9146.6|9160.9|9148.9|9158.5|9146.5|0
1622784300000|2021-06-04 05:25:00|9158.5|9146.5|9158.5|9146.5|9158.6|9146.6|9156.3|9144.3|0
1622784600000|2021-06-04 05:30:00|9158.6|9146.6|9158.6|9146.6|9160.7|9148.7|9158.5|9146.5|0
1622784900000|2021-06-04 05:35:00|9158.5|9146.5|9156.3|9144.3|9160.7|9148.7|9156.3|9144.3|0
1622785200000|2021-06-04 05:40:00|9156.4|9144.4|9151.9|9139.9|9156.5|9144.5|9151.9|9139.9|0
1622785500000|2021-06-04 05:45:00|9152.7|9140.7|9151.7|9139.7|9154|9142|9151.7|9139.7|0
1622785800000|2021-06-04 05:50:00|9151.8|9139.8|9147.3|9135.3|9151.8|9139.8|9147.3|9135.3|0
1622786100000|2021-06-04 05:55:00|9147.4|9135.4|9147.3|9135.3|9149.5|9137.5|9147.3|9135.3|0
1622786400000|2021-06-04 06:00:00|9146.9|9134.9|9140.1|9135.1|9148.9|9139.6|9139.1|9134.1|23
1622786700000|2021-06-04 06:05:00|9140.6|9135.6|9145.1|9140.1|9148.6|9143.6|9139.6|9134.6|38
1622787000000|2021-06-04 06:10:00|9144.6|9139.6|9145.1|9140.1|9149.1|9144.1|9144.1|9139.1|20
1622787300000|2021-06-04 06:15:00|9147.1|9142.1|9142.6|9137.6|9148.1|9143.1|9141.6|9136.6|14
1622787600000|2021-06-04 06:20:00|9142.1|9137.1|9139.1|9134.1|9145.6|9140.6|9138.6|9133.6|20
1622787900000|2021-06-04 06:25:00|9139.6|9134.6|9141.1|9136.1|9143.1|9138.1|9136.6|9131.6|39
1622788200000|2021-06-04 06:30:00|9141.6|9136.6|9142.1|9137.1|9143.6|9138.6|9141.1|9136.1|6
1622788500000|2021-06-04 06:35:00|9142.6|9137.6|9146.1|9141.1|9146.6|9141.6|9141.6|9136.6|16
1622788800000|2021-06-04 06:40:00|9147.6|9142.6|9146.1|9141.1|9148.1|9143.1|9145.6|9140.6|11
1622789100000|2021-06-04 06:45:00|9146.6|9141.6|9148.1|9143.1|9149.6|9144.6|9146.6|9141.6|23
1622789400000|2021-06-04 06:50:00|9148.6|9143.6|9150.6|9145.6|9152.1|9147.1|9148.1|9143.1|24
1622789700000|2021-06-04 06:55:00|9151.1|9146.1|9145.6|9140.6|9152.6|9147.6|9145.6|9140.6|43
1622790000000|2021-06-04 07:00:00|9145.1|9140.1|9144.1|9139.1|9158.1|9153.1|9139.1|9134.1|418
1622790300000|2021-06-04 07:05:00|9144.6|9139.6|9132.6|9127.6|9144.6|9139.6|9131.6|9126.6|259
1622790600000|2021-06-04 07:10:00|9133.1|9128.1|9131.6|9126.6|9138.6|9133.6|9129.6|9124.6|74
1622790900000|2021-06-04 07:15:00|9132.1|9127.1|9131.1|9126.1|9141.1|9136.1|9131.1|9126.1|66
1622791200000|2021-06-04 07:20:00|9131.6|9126.6|9141.6|9136.6|9142.1|9137.1|9130.1|9125.1|52
1622791500000|2021-06-04 07:25:00|9142.1|9137.1|9147.1|9142.1|9148.6|9143.6|9141.6|9136.6|83
1622791800000|2021-06-04 07:30:00|9146.6|9141.6|9138.6|9133.6|9150.1|9145.1|9138.1|9133.1|54
1622792100000|2021-06-04 07:35:00|9139.1|9134.1|9131.6|9126.6|9139.6|9134.6|9131.6|9126.6|53
1622792400000|2021-06-04 07:40:00|9133.2|9128.2|9130.2|9125.2|9139.2|9134.2|9129.2|9124.2|43
1622792700000|2021-06-04 07:45:00|9130.7|9125.7|9127.2|9122.2|9134.2|9129.2|9125.7|9120.7|60
1622793000000|2021-06-04 07:50:00|9126.7|9121.7|9134.2|9129.2|9136.7|9131.7|9123.7|9118.7|39
1622793300000|2021-06-04 07:55:00|9134.7|9129.7|9136.2|9131.2|9138.7|9133.7|9132.7|9127.7|26
1622793600000|2021-06-04 08:00:00|9135.7|9130.7|9127.2|9122.2|9136.7|9131.7|9126.7|9121.7|80
1622793900000|2021-06-04 08:05:00|9126.7|9121.7|9124.2|9119.2|9128.7|9123.7|9122.2|9117.2|28
1622794200000|2021-06-04 08:10:00|9123.7|9118.7|9117.7|9112.7|9124.2|9119.2|9117.7|9112.7|49
1622794500000|2021-06-04 08:15:00|9118.7|9113.7|9115.2|9110.2|9122.2|9117.2|9114.2|9109.2|60
1622794800000|2021-06-04 08:20:00|9115.7|9110.7|9114.7|9109.7|9117.7|9112.7|9112.7|9107.7|38
1622795100000|2021-06-04 08:25:00|9115.2|9110.2|9109.2|9104.2|9115.2|9110.2|9108.2|9103.2|58
1622795400000|2021-06-04 08:30:00|9109.7|9104.7|9104.2|9099.2|9110.7|9105.7|9103.7|9098.7|69
1622795700000|2021-06-04 08:35:00|9103.7|9098.7|9101.2|9096.2|9107.2|9102.2|9100.7|9095.7|86
1622796000000|2021-06-04 08:40:00|9100.7|9095.7|9091.7|9086.7|9101.2|9096.2|9091.7|9086.7|193
1622796300000|2021-06-04 08:45:00|9090.7|9085.7|9090.2|9085.2|9094.2|9089.2|9089.7|9084.7|82
1622796600000|2021-06-04 08:50:00|9090.7|9085.7|9087.2|9082.2|9092.7|9087.7|9084.2|9079.2|93
1622796900000|2021-06-04 08:55:00|9086.7|9081.7|9089.7|9084.7|9090.7|9085.7|9086.2|9081.2|40
1622797200000|2021-06-04 09:00:00|9090.2|9085.2|9097.2|9092.2|9099.2|9094.2|9090.2|9085.2|67
1622797500000|2021-06-04 09:05:00|9096.7|9091.7|9094.7|9089.7|9102.2|9097.2|9090.7|9085.7|74
1622797800000|2021-06-04 09:10:00|9094.2|9089.2|9096.7|9091.7|9100.2|9095.2|9093.2|9088.2|59
1622798100000|2021-06-04 09:15:00|9096.2|9091.2|9090.7|9085.7|9096.7|9091.7|9090.2|9085.2|66
1622798400000|2021-06-04 09:20:00|9090.2|9085.2|9094.2|9089.2|9095.2|9090.2|9083.2|9078.2|168
1622798700000|2021-06-04 09:25:00|9094.7|9089.7|9095.2|9090.2|9096.2|9091.2|9090.7|9085.7|48
1622799000000|2021-06-04 09:30:00|9094.7|9089.7|9087.2|9082.2|9096.7|9091.7|9086.7|9081.7|80
1622799300000|2021-06-04 09:35:00|9086.7|9081.7|9082.2|9077.2|9087.7|9082.7|9078.7|9073.7|174
1622799600000|2021-06-04 09:40:00|9082.7|9077.7|9076.2|9071.2|9083.2|9078.2|9072.7|9067.7|127
1622799900000|2021-06-04 09:45:00|9075.7|9070.7|9076.2|9071.2|9078.2|9073.2|9071.7|9066.7|99
1622800200000|2021-06-04 09:50:00|9076.7|9071.7|9080.2|9075.2|9083.2|9078.2|9075.7|9070.7|49
1622800500000|2021-06-04 09:55:00|9079.7|9074.7|9087.7|9082.7|9089.7|9084.7|9078.7|9073.7|145
1622800800000|2021-06-04 10:00:00|9087.2|9082.2|9084.7|9079.7|9087.7|9082.7|9080.7|9075.7|98
1622801100000|2021-06-04 10:05:00|9084.2|9079.2|9085.2|9080.2|9086.7|9081.7|9080.7|9075.7|89
1622801400000|2021-06-04 10:10:00|9084.7|9079.7|9086.2|9081.2|9088.7|9083.7|9080.2|9075.2|51
1622801700000|2021-06-04 10:15:00|9085.7|9080.7|9089.2|9084.2|9090.7|9085.7|9078.2|9073.2|45
1622802000000|2021-06-04 10:20:00|9089.7|9084.7|9092.2|9087.2|9094.7|9089.7|9089.7|9084.7|62
1622802300000|2021-06-04 10:25:00|9092.7|9087.7|9095.7|9090.7|9096.7|9091.7|9090.2|9085.2|58
1622802600000|2021-06-04 10:30:00|9095.2|9090.2|9086.2|9081.2|9095.7|9090.7|9083.2|9078.2|73
1622802900000|2021-06-04 10:35:00|9085.7|9080.7|9090.7|9085.7|9090.7|9085.7|9084.7|9079.7|44
1622803200000|2021-06-04 10:40:00|9091.2|9086.2|9089.7|9084.7|9092.2|9087.2|9086.7|9081.7|44
1622803500000|2021-06-04 10:45:00|9089.2|9084.2|9093.7|9088.7|9094.2|9089.2|9087.7|9082.7|43
1622803800000|2021-06-04 10:50:00|9094.7|9089.7|9095.7|9090.7|9095.7|9090.7|9092.2|9087.2|35
1622804100000|2021-06-04 10:55:00|9094.7|9089.7|9095.2|9090.2|9095.2|9090.2|9091.2|9086.2|31
1622804400000|2021-06-04 11:00:00|9094.2|9089.2|9095.2|9090.2|9096.7|9091.7|9093.2|9088.2|44
1622804700000|2021-06-04 11:05:00|9095.7|9090.7|9097.2|9092.2|9099.2|9094.2|9095.7|9090.7|23
1622805000000|2021-06-04 11:10:00|9097.7|9092.7|9098.2|9093.2|9099.2|9094.2|9095.2|9090.2|96
1622805300000|2021-06-04 11:15:00|9098.7|9093.7|9095.7|9090.7|9100.7|9095.7|9095.7|9090.7|39
1622805600000|2021-06-04 11:20:00|9095.2|9090.2|9097.2|9092.2|9098.7|9093.7|9094.7|9089.7|33
1622805900000|2021-06-04 11:25:00|9096.7|9091.7|9097.2|9092.2|9100.2|9095.2|9095.2|9090.2|11
1622806200000|2021-06-04 11:30:00|9096.7|9091.7|9091.7|9086.7|9098.7|9093.7|9091.2|9086.2|58
1622806500000|2021-06-04 11:35:00|9093.2|9088.2|9088.2|9083.2|9095.7|9090.7|9087.7|9082.7|42
1622806800000|2021-06-04 11:40:00|9089.4|9084.4|9088.9|9083.9|9090.9|9085.9|9087.9|9082.9|46
1622807100000|2021-06-04 11:45:00|9088.4|9083.4|9086.4|9081.4|9089.4|9084.4|9084.9|9079.9|37
1622807400000|2021-06-04 11:50:00|9085.9|9080.9|9084.4|9079.4|9086.9|9081.9|9083.9|9078.9|35
1622807700000|2021-06-04 11:55:00|9084.9|9079.9|9086.9|9081.9|9087.4|9082.4|9081.4|9076.4|44
1622808000000|2021-06-04 12:00:00|9087.4|9082.4|9090.4|9085.4|9091.9|9086.9|9086.4|9081.4|41
1622808300000|2021-06-04 12:05:00|9090.9|9085.9|9083.4|9078.4|9092.4|9087.4|9082.9|9077.9|35
1622808600000|2021-06-04 12:10:00|9083.9|9078.9|9086.4|9081.4|9087.9|9082.9|9082.9|9077.9|24
1622808900000|2021-06-04 12:15:00|9085.9|9080.9|9081.9|9076.9|9086.9|9081.9|9081.9|9076.9|20
1622809200000|2021-06-04 12:20:00|9082.9|9077.9|9081.4|9076.4|9083.4|9078.4|9075.9|9070.9|84
1622809500000|2021-06-04 12:25:00|9080.9|9075.9|9084.9|9079.9|9085.4|9080.4|9079.9|9074.9|56
1622809800000|2021-06-04 12:30:00|9084.4|9079.4|9097.9|9092.9|9100.9|9095.9|9076.9|9071.9|162
1622810100000|2021-06-04 12:35:00|9098.4|9093.4|9101.9|9096.9|9106.9|9101.9|9096.4|9091.4|113
1622810400000|2021-06-04 12:40:00|9102.4|9097.4|9112.4|9107.4|9112.9|9107.9|9100.4|9095.4|56
1622810700000|2021-06-04 12:45:00|9112.9|9107.9|9113.4|9108.4|9117.4|9112.4|9108.9|9103.9|67
1622811000000|2021-06-04 12:50:00|9112.9|9107.9|9106.9|9101.9|9114.9|9109.9|9105.4|9100.4|42
1622811300000|2021-06-04 12:55:00|9107.4|9102.4|9109.4|9104.4|9112.9|9107.9|9106.4|9101.4|17
1622811600000|2021-06-04 13:00:00|9110.4|9105.4|9111.9|9106.9|9116.4|9111.4|9110.4|9105.4|36
1622811900000|2021-06-04 13:05:00|9112.9|9107.9|9110.4|9105.4|9112.9|9107.9|9107.9|9102.9|53
1622812200000|2021-06-04 13:10:00|9110.9|9105.9|9108.4|9103.4|9112.4|9107.4|9108.4|9103.4|28
1622812500000|2021-06-04 13:15:00|9108.9|9103.9|9106.9|9101.9|9111.9|9106.9|9105.9|9100.9|25
1622812800000|2021-06-04 13:20:00|9107.4|9102.4|9110.9|9105.9|9113.4|9108.4|9106.4|9101.4|41
1622813100000|2021-06-04 13:25:00|9111.9|9106.9|9112.4|9107.4|9112.4|9107.4|9108.4|9103.4|50
1622813400000|2021-06-04 13:30:00|9112.9|9107.9|9097.4|9092.4|9113.4|9108.4|9097.4|9092.4|154
1622813700000|2021-06-04 13:35:00|9097.9|9092.9|9091.9|9086.9|9100.4|9095.4|9089.9|9084.9|125
1622814000000|2021-06-04 13:40:00|9092.4|9087.4|9091.4|9086.4|9096.4|9091.4|9089.9|9084.9|69
1622814300000|2021-06-04 13:45:00|9091.9|9086.9|9091.9|9086.9|9093.9|9088.9|9090.9|9085.9|119
1622814600000|2021-06-04 13:50:00|9092.4|9087.4|9084.9|9079.9|9092.4|9087.4|9083.4|9078.4|125
1622814900000|2021-06-04 13:55:00|9084.4|9079.4|9087.9|9082.9|9087.9|9082.9|9083.9|9078.9|138
1622815200000|2021-06-04 14:00:00|9088.9|9083.9|9091.4|9086.4|9091.9|9086.9|9084.9|9079.9|253
1622815500000|2021-06-04 14:05:00|9090.9|9085.9|9092.9|9087.9|9093.9|9088.9|9089.4|9084.4|122
1622815800000|2021-06-04 14:10:00|9093.4|9088.4|9089.9|9084.9|9093.4|9088.4|9087.4|9082.4|73
1622816100000|2021-06-04 14:15:00|9089.4|9084.4|9086.4|9081.4|9090.4|9085.4|9083.9|9078.9|106
1622816400000|2021-06-04 14:20:00|9085.9|9080.9|9084.4|9079.4|9086.4|9081.4|9082.9|9077.9|56
1622816700000|2021-06-04 14:25:00|9083.4|9078.4|9087.9|9082.9|9087.9|9082.9|9080.4|9075.4|120
1622817000000|2021-06-04 14:30:00|9087.4|9082.4|9086.9|9081.9|9089.9|9084.9|9083.4|9078.4|98
1622817300000|2021-06-04 14:35:00|9087.4|9082.4|9085.4|9080.4|9088.9|9083.9|9083.4|9078.4|90
1622817600000|2021-06-04 14:40:00|9086.4|9081.4|9089.9|9084.9|9090.4|9085.4|9085.4|9080.4|72
1622817900000|2021-06-04 14:45:00|9088.9|9083.9|9096.9|9091.9|9097.9|9092.9|9086.4|9081.4|82
1622818200000|2021-06-04 14:50:00|9097.4|9092.4|9093.4|9088.4|9097.9|9092.9|9092.4|9087.4|133
1622818500000|2021-06-04 14:55:00|9093.9|9088.9|9094.4|9089.4|9097.4|9092.4|9092.9|9087.9|165
1622818800000|2021-06-04 15:00:00|9094.9|9089.9|9093.4|9088.4|9096.4|9091.4|9091.4|9086.4|81
1622819100000|2021-06-04 15:05:00|9092.9|9087.9|9091.4|9086.4|9093.9|9088.9|9090.9|9085.9|101
1622819400000|2021-06-04 15:10:00|9090.9|9085.9|9090.4|9085.4|9094.9|9089.9|9089.4|9084.4|53
1622819700000|2021-06-04 15:15:00|9091.4|9086.4|9091.9|9086.9|9094.9|9089.9|9090.4|9085.4|103
1622820000000|2021-06-04 15:20:00|9091.4|9086.4|9098.4|9093.4|9098.4|9093.4|9091.4|9086.4|133
1622820300000|2021-06-04 15:25:00|9097.9|9092.9|9092.9|9087.9|9098.4|9093.4|9086.4|9081.4|270
1622820600000|2021-06-04 15:30:00|9093.9|9086.9|9092.9|9086.9|9098.9|9092.9|9091.9|9085.9|261
1622820900000|2021-06-04 15:35:00|9093.9|9087.9|9086.9|9080.9|9095.9|9089.9|9086.9|9080.9|147
1622821200000|2021-06-04 15:40:00|9085.9|9079.9|9085.9|9078.9|9087.9|9080.9|9084.9|9078.9|43
1622821500000|2021-06-04 15:45:00|9084.9|9077.9|9081.9|9075.9|9085.9|9079.9|9081.9|9074.9|69
1622821800000|2021-06-04 15:50:00|9082.9|9076.9|9083.9|9077.9|9083.9|9077.9|9081.9|9076.9|27
1622822100000|2021-06-04 15:55:00|9084.9|9078.9|9083.9|9077.9|9084.9|9078.9|9083.9|9077.9|17
1622822400000|2021-06-04 16:00:00|9084.9|9078.9|9085.9|9079.9|9086.9|9080.9|9083.9|9077.9|15
1622822700000|2021-06-04 16:05:00|9084.9|9078.9|9089.9|9083.9|9089.9|9083.9|9084.9|9077.9|81
1622823000000|2021-06-04 16:10:00|9090.9|9084.9|9095.9|9088.9|9095.9|9088.9|9089.9|9083.9|52
1622823300000|2021-06-04 16:15:00|9096.9|9090.9|9094.9|9088.9|9096.9|9090.9|9094.9|9088.9|25
1622823600000|2021-06-04 16:20:00|9095.9|9089.9|9098.9|9091.9|9098.9|9091.9|9094.9|9088.9|16
1622823900000|2021-06-04 16:25:00|9097.9|9092.9|9098.9|9091.9|9099.9|9093.9|9097.9|9091.9|19
1622824200000|2021-06-04 16:30:00|9099.9|9092.9|9102.9|9095.9|9102.9|9096.9|9099.9|9092.9|24
1622824500000|2021-06-04 16:35:00|9101.9|9096.9|9101.9|9095.9|9102.9|9096.9|9101.9|9095.9|11
1622824800000|2021-06-04 16:40:00|9102.9|9096.9|9098.9|9092.9|9102.9|9096.9|9098.9|9091.9|18
1622825100000|2021-06-04 16:45:00|9097.9|9091.9|9100.9|9093.9|9100.9|9093.9|9097.9|9091.9|8
1622825400000|2021-06-04 16:50:00|9099.9|9094.9|9102.9|9095.9|9102.9|9095.9|9099.9|9094.9|4
1622825700000|2021-06-04 16:55:00|9103.9|9096.9|9098.9|9090.9|9103.9|9096.9|9095.9|9089.9|64
1622826000000|2021-06-04 17:00:00|9099.9|9091.9|9096.9|9089.9|9099.9|9093.9|9095.9|9089.9|14
1622826300000|2021-06-04 17:05:00|9095.9|9090.9|9098.9|9091.9|9098.9|9091.9|9095.9|9090.9|5
1622826600000|2021-06-04 17:10:00|9097.9|9092.9|9097.9|9091.9|9097.9|9092.9|9097.9|9091.9|2
1622826900000|2021-06-04 17:15:00|9098.9|9090.9|9097.9|9090.9|9098.9|9090.9|9097.9|9090.9|2
1622827200000|2021-06-04 17:20:00|9096.9|9089.9|9096.9|9089.9|9097.9|9090.9|9094.9|9086.9|9
1622827500000|2021-06-04 17:25:00|9097.9|9090.9|9095.9|9089.9|9098.9|9091.9|9095.9|9088.9|2
1622827800000|2021-06-04 17:30:00|9096.9|9088.9|9099.9|9092.9|9099.9|9092.9|9095.9|9088.9|13
1622828100000|2021-06-04 17:35:00|9098.9||9099.9||9099.9||9098.9||0
1622828400000|2021-06-04 17:40:00|9100.9|9093.9|9100.9|9093.9|9101.9|9095.9|9100.9|9092.9|10
1622828700000|2021-06-04 17:45:00|9098.9|9094.9|9100.9|9093.9|9100.9|9094.9|9098.9|9092.9|13
1622829000000|2021-06-04 17:50:00|9101.9|9094.9|9104.9|9097.9|9105.9|9099.9|9100.9|9093.9|28
1622829300000|2021-06-04 17:55:00|9103.9|9098.9|9101.6|9089.6|9104.9|9098.9|9101.6|9089.6|14
1622829600000|2021-06-04 18:00:00|9101.7|9089.7|9104|9092|9104.1|9092.1|9101.6|9089.6|0
1622829900000|2021-06-04 18:05:00|9104.1|9092.1|9106.2|9094.2|9106.2|9094.2|9104|9092|0
1622830200000|2021-06-04 18:10:00|9106.1|9094.1|9106|9094|9106.2|9094.2|9104.1|9092.1|0
1622830500000|2021-06-04 18:15:00|9106.1|9094.1|9106.2|9094.2|9106.2|9094.2|9104|9092|0
1622830800000|2021-06-04 18:20:00|9106.1|9094.1|9106|9094|9106.2|9094.2|9104.2|9092.2|0
1622831100000|2021-06-04 18:25:00|9106.1|9094.1|9106.3|9094.3|9106.3|9094.3|9106.1|9094.1|0
1622831400000|2021-06-04 18:30:00|9106.2|9094.2|9107|9095|9109.1|9097.1|9106.2|9094.2|0
1622831700000|2021-06-04 18:35:00|9108.9|9096.9|9109.1|9097.1|9109.1|9097.1|9106.9|9094.9|0
1622832000000|2021-06-04 18:40:00|9109|9097|9109.1|9097.1|9109.2|9097.2|9108.9|9096.9|0
1622832300000|2021-06-04 18:45:00|9109.2|9097.2|9111|9099|9111.2|9099.2|9109|9097|0
1622832600000|2021-06-04 18:50:00|9109|9097|9109|9097|9111|9099|9108.8|9096.8|0
1622832900000|2021-06-04 18:55:00|9108.9|9096.9|9108.8|9096.8|9109|9097|9108.8|9096.8|0
1622833200000|2021-06-04 19:00:00|9109|9097|9107|9095|9109.2|9097.2|9107|9095|0
1622833500000|2021-06-04 19:05:00|9107.1|9095.1|9104.9|9092.9|9107.1|9095.1|9104.9|9092.9|0
1622833800000|2021-06-04 19:10:00|9105|9093|9106.8|9094.8|9107.1|9095.1|9104.9|9092.9|0
1622834100000|2021-06-04 19:15:00|9106.9|9094.9|9108.9|9096.9|9109|9097|9106.7|9094.7|0
1622834400000|2021-06-04 19:20:00|9109|9097|9109|9097|9110.9|9098.9|9108.8|9096.8|0
1622834700000|2021-06-04 19:25:00|9108.9|9096.9|9109|9097|9110.9|9098.9|9108.7|9096.7|0
1622835000000|2021-06-04 19:30:00|9108.9|9096.9|9110.1|9098.1|9110.1|9098.1|9108.1|9096.1|0
1622835300000|2021-06-04 19:35:00|9110|9098|9108|9096|9110.2|9098.2|9108|9096|0
1622835600000|2021-06-04 19:40:00|9108.1|9096.1|9108.5|9096.5|9109.5|9097.5|9106|9094|0
1622835900000|2021-06-04 19:45:00|9108.6|9096.6|9108.7|9096.7|9108.9|9096.9|9108.5|9096.5|0
1622836200000|2021-06-04 19:50:00|9108.8|9096.8|9107.7|9095.7|9109.1|9097.1|9105.2|9093.2|0
1622836500000|2021-06-04 19:55:00|9107.8|9095.8|9107.1|9095.1|9109.4|9097.4|9105.1|9093.1|0
1622836800000|2021-06-04 20:00:00|9107|9095|9103.3|9091.3|9107|9095|9102.2|9090.2|0
1622837100000|2021-06-04 20:05:00|9102.7|9090.7|9102.7|9090.7|9104.2|9092.2|9099.8|9087.8|0
1622837400000|2021-06-04 20:10:00|9102.5|9090.5|9101.4|9089.4|9103.4|9091.4|9100.7|9088.7|0
1622837700000|2021-06-04 20:15:00|9101.2|9089.2|9101|9089|9101.6|9089.6|9101|9089|0
1622838000000|2021-06-04 20:20:00|9101.2|9089.2|9101.8|9089.8|9102|9090|9101.2|9089.2|0
1622838300000|2021-06-04 20:25:00|9102|9090|9101.8|9089.8|9102.2|9090.2|9101.8|9089.8|0
1622838600000|2021-06-04 20:30:00|9101.6|9089.6|9103.6|9091.6|9104|9092|9101.6|9089.6|0
1622838900000|2021-06-04 20:35:00|9103.5|9091.5|9102.9|9090.9|9104|9092|9102.9|9090.9|0
1622839200000|2021-06-04 20:40:00|9103|9091|9103|9091|9103.6|9091.6|9102.9|9090.9|0
1622839500000|2021-06-04 20:45:00|9103.6|9091.6|9103.6|9091.6|9104.1|9092.1|9103|9091|0
1622839800000|2021-06-04 20:50:00|9103|9091|9104.1|9092.1|9104.1|9092.1|9103|9091|0
1622840100000|2021-06-04 20:55:00|9104|9092|9105.4|9093.4|9106.5|9094.5|9103.6|9091.6|0
1623016800000|2021-06-06 22:00:00|9112|9100|9106.2|9094.2|9112|9100|9104.9|9092.9|0
1623017100000|2021-06-06 22:05:00|9106|9094|9106.3|9094.3|9109.8|9097.8|9105.8|9093.8|0
1623017400000|2021-06-06 22:10:00|9106.5|9094.5|9108.2|9096.2|9108.2|9096.2|9106.5|9094.5|0
1623017700000|2021-06-06 22:15:00|9108.3|9096.3|9108.2|9096.2|9109.1|9097.1|9107.8|9095.8|0
1623018000000|2021-06-06 22:20:00|9108.3|9096.3|9110.7|9098.7|9111.6|9099.6|9108|9096|0
1623018300000|2021-06-06 22:25:00|9110.5|9098.5|9108.7|9096.7|9110.5|9098.5|9108.2|9096.2|0
1623018600000|2021-06-06 22:30:00|9108.6|9096.6|9108.2|9096.2|9108.7|9096.7|9107.8|9095.8|0
1623018900000|2021-06-06 22:35:00|9107.8|9095.8|9105.8|9093.8|9107.8|9095.8|9105.4|9093.4|0
1623019200000|2021-06-06 22:40:00|9106.3|9094.3|9105.8|9093.8|9106.7|9094.7|9104.9|9092.9|0
1623019500000|2021-06-06 22:45:00|9106.3|9094.3|9106.6|9094.6|9107.8|9095.8|9105.8|9093.8|0
1623019800000|2021-06-06 22:50:00|9106.7|9094.7|9107.3|9095.3|9107.7|9095.7|9106.6|9094.6|0
1623020100000|2021-06-06 22:55:00|9107.7|9095.7|9107.3|9095.3|9107.7|9095.7|9107.3|9095.3|0
1623020400000|2021-06-06 23:00:00|9107.5|9095.5|9106.6|9094.6|9107.7|9095.7|9105.8|9093.8|0
1623020700000|2021-06-06 23:05:00|9106.2|9094.2|9107.3|9095.3|9107.5|9095.5|9106.2|9094.2|0
1623021000000|2021-06-06 23:10:00|9107.7|9095.7|9105.8|9093.8|9109.1|9097.1|9105.3|9093.3|0
1623021300000|2021-06-06 23:15:00|9106.2|9094.2|9109.6|9097.6|9109.6|9097.6|9105.8|9093.8|0
1623021600000|2021-06-06 23:20:00|9109.4|9097.4|9108.8|9096.8|9110.3|9098.3|9108.8|9096.8|0
1623021900000|2021-06-06 23:25:00|9109|9097|9109.2|9097.2|9110.3|9098.3|9108.8|9096.8|0
1623022200000|2021-06-06 23:30:00|9109.6|9097.6|9109.2|9097.2|9109.6|9097.6|9108.3|9096.3|0
1623022500000|2021-06-06 23:35:00|9109.6|9097.6|9108.8|9096.8|9109.6|9097.6|9108.8|9096.8|0
1623022800000|2021-06-06 23:40:00|9109.2|9097.2|9108.3|9096.3|9109.7|9097.7|9108.3|9096.3|0
1623023100000|2021-06-06 23:45:00|9107.9|9095.9|9108.1|9096.1|9108.3|9096.3|9106.8|9094.8|0
1623023400000|2021-06-06 23:50:00|9107.9|9095.9|9109|9097|9110.3|9098.3|9107.9|9095.9|0
1623023700000|2021-06-06 23:55:00|9109.2|9097.2|9108.3|9096.3|9110.3|9098.3|9108.1|9096.1|0
1623024000000|2021-06-07 00:00:00|9108.1|9096.1|9101|9089|9109.2|9097.2|9097.7|9085.7|0
1623024300000|2021-06-07 00:05:00|9100.6|9088.6|9105.9|9093.9|9106.6|9094.6|9100.6|9088.6|0
1623024600000|2021-06-07 00:10:00|9105.7|9093.7|9102.1|9090.1|9105.9|9093.9|9101.5|9089.5|0
1623024900000|2021-06-07 00:15:00|9102.2|9090.2|9094.2|9082.2|9102.8|9090.8|9094.2|9082.2|0
1623025200000|2021-06-07 00:20:00|9093.4|9081.4|9092|9080|9094.2|9082.2|9089.8|9077.8|0
1623025500000|2021-06-07 00:25:00|9091.9|9079.9|9092|9080|9094.2|9082.2|9089.8|9077.8|0
1623025800000|2021-06-07 00:30:00|9092.4|9080.4|9096.3|9084.3|9096.3|9084.3|9091.9|9079.9|0
1623026100000|2021-06-07 00:35:00|9096.2|9084.2|9094.1|9082.1|9096.2|9084.2|9092|9080|0
1623026400000|2021-06-07 00:40:00|9094.2|9082.2|9092.2|9080.2|9094.3|9082.3|9092|9080|0
1623026700000|2021-06-07 00:45:00|9098|9086|9093.7|9081.7|9098|9086|9093.6|9081.6|0
1623027000000|2021-06-07 00:50:00|9093.6|9081.6|9093.6|9081.6|9093.7|9081.7|9091.5|9079.5|0
1623027300000|2021-06-07 00:55:00|9093.2|9081.2|9095.7|9083.7|9095.7|9083.7|9089.3|9077.3|0
1623027600000|2021-06-07 01:00:00|9091.2|9079.2|9089.9|9077.9|9092|9080|9087.7|9075.7|0
1623027900000|2021-06-07 01:05:00|9090.7|9078.7|9087.6|9075.6|9092|9080|9085.5|9073.5|0
1623028200000|2021-06-07 01:10:00|9087.7|9075.7|9088.7|9076.7|9089.8|9077.8|9087.7|9075.7|0
1623028500000|2021-06-07 01:15:00|9087.7|9075.7|9089.9|9077.9|9092|9080|9087.7|9075.7|0
1623028800000|2021-06-07 01:20:00|9090|9078|9094.1|9082.1|9094.2|9082.2|9090|9078|0
1623029100000|2021-06-07 01:25:00|9094|9082|9094|9082|9094.1|9082.1|9092|9080|0
1623029400000|2021-06-07 01:30:00|9094.1|9082.1|9087.6|9075.6|9094.1|9082.1|9085.5|9073.5|0
1623029700000|2021-06-07 01:35:00|9085.5|9073.5|9085.4|9073.4|9087.6|9075.6|9083.3|9071.3|0
1623030000000|2021-06-07 01:40:00|9085.3|9073.3|9085.4|9073.4|9085.4|9073.4|9083.2|9071.2|0
1623030300000|2021-06-07 01:45:00|9082|9070|9082|9070|9082.1|9070.1|9079.8|9067.8|0
1623030600000|2021-06-07 01:50:00|9082.8|9070.8|9082|9070|9084.1|9072.1|9079.9|9067.9|0
1623030900000|2021-06-07 01:55:00|9081.6|9069.6|9079.9|9067.9|9082|9070|9077.7|9065.7|0
1623031200000|2021-06-07 02:00:00|9082.8|9070.8|9081.4|9069.4|9083.6|9071.6|9081.4|9069.4|0
1623031500000|2021-06-07 02:05:00|9081.5|9069.5|9083.6|9071.6|9083.6|9071.6|9081.4|9069.4|0
1623031800000|2021-06-07 02:10:00|9084.4|9072.4|9085.8|9073.8|9085.8|9073.8|9084.4|9072.4|0
1623032100000|2021-06-07 02:15:00|9082|9070|9083.1|9071.1|9083.1|9071.1|9079.9|9067.9|0
1623032400000|2021-06-07 02:20:00|9083.2|9071.2|9083.1|9071.1|9083.2|9071.2|9083.1|9071.1|0
1623032700000|2021-06-07 02:25:00|9083.2|9071.2|9083.2|9071.2|9085.3|9073.3|9083.1|9071.1|0
1623033000000|2021-06-07 02:30:00|9083.1|9071.1|9081.1|9069.1|9083.2|9071.2|9078.9|9066.9|0
1623033300000|2021-06-07 02:35:00|9081.9|9069.9|9085.4|9073.4|9085.4|9073.4|9081.1|9069.1|0
1623033600000|2021-06-07 02:40:00|9085.3|9073.3|9087.5|9075.5|9087.5|9075.5|9085.3|9073.3|0
1623033900000|2021-06-07 02:45:00|9085.4|9073.4|9083.2|9071.2|9087.5|9075.5|9083.2|9071.2|0
1623034200000|2021-06-07 02:50:00|9083.1|9071.1|9081|9069|9083.2|9071.2|9081|9069|0
1623034500000|2021-06-07 02:55:00|9080.9|9068.9|9083.1|9071.1|9083.2|9071.2|9080.9|9068.9|0
1623034800000|2021-06-07 03:00:00|9082.7|9070.7|9083.2|9071.2|9083.3|9071.3|9081|9069|0
1623035100000|2021-06-07 03:05:00|9084|9072|9083.2|9071.2|9085.4|9073.4|9081|9069|0
1623035700000|2021-06-07 03:15:00|9083.3|9071.3|9085.5|9073.5|9088.7|9076.7|9083.3|9071.3|0
1623036000000|2021-06-07 03:20:00|9085.6|9073.6|9083.3|9071.3|9087.7|9075.7|9083.3|9071.3|0
1623036300000|2021-06-07 03:25:00|9083.2|9071.2|9085.4|9073.4|9085.4|9073.4|9083.2|9071.2|0
1623036600000|2021-06-07 03:30:00|9085.5|9073.5|9085.4|9073.4|9085.5|9073.5|9083.3|9071.3|0
1623036900000|2021-06-07 03:35:00|9083.3|9071.3|9085.4|9073.4|9085.5|9073.5|9083.3|9071.3|0
1623037200000|2021-06-07 03:40:00|9085.5|9073.5|9085.4|9073.4|9085.5|9073.5|9085.4|9073.4|0
1623037500000|2021-06-07 03:45:00|9084.6|9072.6|9085.4|9073.4|9085.4|9073.4|9083.3|9071.3|0
1623037800000|2021-06-07 03:50:00|9084.6|9072.6|9085.4|9073.4|9085.4|9073.4|9083.3|9071.3|0
1623038400000|2021-06-07 04:00:00|9085.3|9073.3|9083.2|9071.2|9085.3|9073.3|9083.1|9071.1|0
1623039000000|2021-06-07 04:10:00|9084|9072|9085.3|9073.3|9085.3|9073.3|9084|9072|0
1623039300000|2021-06-07 04:15:00|9085.4|9073.4|9087.5|9075.5|9087.5|9075.5|9085.3|9073.3|0
1623039600000|2021-06-07 04:20:00|9087.1|9075.1|9087.6|9075.6|9089.8|9077.8|9086.5|9074.5|0
1623039900000|2021-06-07 04:25:00|9087.7|9075.7|9087.6|9075.6|9087.7|9075.7|9087.6|9075.6|0
1623040200000|2021-06-07 04:30:00|9087.5|9075.5|9087.6|9075.6|9087.6|9075.6|9085.4|9073.4|0
1623040500000|2021-06-07 04:35:00|9087.5|9075.5|9087.6|9075.6|9087.6|9075.6|9087.5|9075.5|0
1623040800000|2021-06-07 04:40:00|9087.4|9075.4|9087.4|9075.4|9087.4|9075.4|9087.4|9075.4|0
1623041400000|2021-06-07 04:50:00|9087.3|9075.3|9087.4|9075.4|9087.4|9075.4|9085.2|9073.2|0
1623041700000|2021-06-07 04:55:00|9085.3|9073.3|9085.2|9073.2|9085.3|9073.3|9085.2|9073.2|0
1623042000000|2021-06-07 05:00:00|9085.3|9073.3|9085.2|9073.2|9087.4|9075.4|9085.2|9073.2|0
1623042300000|2021-06-07 05:05:00|9085.3|9073.3|9085.1|9073.1|9085.3|9073.3|9083|9071|0
1623042600000|2021-06-07 05:10:00|9084.7|9072.7|9080.9|9068.9|9085.1|9073.1|9080.9|9068.9|0
1623042900000|2021-06-07 05:15:00|9081.7|9069.7|9083.1|9071.1|9083.1|9071.1|9081.7|9069.7|0
1623043200000|2021-06-07 05:20:00|9083.2|9071.2|9083.2|9071.2|9083.2|9071.2|9083.1|9071.1|0
1623043500000|2021-06-07 05:25:00|9083.1|9071.1|9083.1|9071.1|9083.2|9071.2|9083.1|9071.1|0
1623043800000|2021-06-07 05:30:00|9083.5|9071.5|9085.4|9073.4|9087.3|9075.3|9083.5|9071.5|0
1623044100000|2021-06-07 05:35:00|9085.3|9073.3|9085.3|9073.3|9085.4|9073.4|9083.2|9071.2|0
1623044400000|2021-06-07 05:40:00|9085.2|9073.2|9085.3|9073.3|9085.3|9073.3|9083.2|9071.2|0
1623044700000|2021-06-07 05:45:00|9085.2|9073.2|9083.1|9071.1|9085.3|9073.3|9083.1|9071.1|0
1623045000000|2021-06-07 05:50:00|9083.2|9071.2|9083.1|9071.1|9083.2|9071.2|9081|9069|0
1623045300000|2021-06-07 05:55:00|9082.7|9070.7|9083.2|9071.2|9083.2|9071.2|9081|9069|0
1623045600000|2021-06-07 06:00:00|9083.1|9071.1|9079.9|9074.9|9086.4|9081.4|9078.4|9069.2|38
1623045900000|2021-06-07 06:05:00|9080.4|9075.4|9072.9|9067.9|9082.9|9077.9|9065.4|9060.4|110
1623046200000|2021-06-07 06:10:00|9073.4|9068.4|9077.4|9072.4|9077.9|9072.9|9072.9|9067.9|29
1623046500000|2021-06-07 06:15:00|9078.4|9073.4|9076.4|9071.4|9082.4|9077.4|9075.4|9070.4|43
1623046800000|2021-06-07 06:20:00|9076.9|9071.9|9085.4|9080.4|9085.9|9080.9|9076.9|9071.9|9
1623047100000|2021-06-07 06:25:00|9084.9|9079.9|9088.9|9083.9|9088.9|9083.9|9083.4|9078.4|29
1623047400000|2021-06-07 06:30:00|9088.4|9083.4|9088.9|9083.9|9089.9|9084.9|9086.9|9081.9|15
1623047700000|2021-06-07 06:35:00|9088.4|9083.4|9081.4|9076.4|9088.4|9083.4|9081.4|9076.4|35
1623048000000|2021-06-07 06:40:00|9080.4|9075.4|9073.4|9068.4|9080.4|9075.4|9072.9|9067.9|27
1623048300000|2021-06-07 06:45:00|9073.9|9068.9|9071.9|9066.9|9075.4|9070.4|9071.9|9066.9|31
1623048600000|2021-06-07 06:50:00|9072.4|9067.4|9077.9|9072.9|9080.4|9075.4|9071.9|9066.9|14
1623048900000|2021-06-07 06:55:00|9078.4|9073.4|9081.4|9076.4|9082.9|9077.9|9077.9|9072.9|71
1623049200000|2021-06-07 07:00:00|9080.9|9075.9|9063.9|9058.9|9081.4|9076.4|9060.4|9055.4|419
1623049500000|2021-06-07 07:05:00|9061.9|9056.9|9073.9|9068.9|9073.9|9068.9|9052.9|9047.9|384
1623049800000|2021-06-07 07:10:00|9074.4|9069.4|9044.9|9039.9|9074.9|9069.9|9043.4|9038.4|277
1623050100000|2021-06-07 07:15:00|9043.9|9038.9|9057.9|9052.9|9060.9|9055.9|9042.9|9037.9|236
1623050400000|2021-06-07 07:20:00|9057.4|9052.4|9072.9|9067.9|9073.4|9068.4|9052.4|9047.4|143
1623050700000|2021-06-07 07:25:00|9072.4|9067.4|9080.4|9075.4|9081.9|9076.9|9064.4|9059.4|144
1623051000000|2021-06-07 07:30:00|9079.9|9074.9|9094.4|9089.4|9096.9|9091.9|9079.9|9074.9|124
1623051300000|2021-06-07 07:35:00|9094.9|9089.9|9098.4|9093.4|9098.4|9093.4|9088.9|9083.9|79
1623051600000|2021-06-07 07:40:00|9098.6|9093.6|9101.1|9096.1|9105.1|9100.1|9096.6|9091.6|60
1623051900000|2021-06-07 07:45:00|9101.6|9096.6|9103.1|9098.1|9108.6|9103.6|9099.1|9094.1|103
1623052200000|2021-06-07 07:50:00|9102.6|9097.6|9103.1|9098.1|9106.6|9101.6|9096.6|9091.6|94
1623052500000|2021-06-07 07:55:00|9102.6|9097.6|9098.1|9093.1|9103.6|9098.6|9094.1|9089.1|63
1623052800000|2021-06-07 08:00:00|9098.6|9093.6|9097.1|9092.1|9100.1|9095.1|9092.1|9087.1|37
1623053100000|2021-06-07 08:05:00|9096.6|9091.6|9108.1|9103.1|9108.6|9103.6|9091.1|9086.1|75
1623053400000|2021-06-07 08:10:00|9108.6|9103.6|9114.1|9109.1|9116.1|9111.1|9107.6|9102.6|119
1623053700000|2021-06-07 08:15:00|9113.6|9108.6|9110.1|9105.1|9114.1|9109.1|9107.1|9102.1|67
1623054000000|2021-06-07 08:20:00|9110.6|9105.6|9107.1|9102.1|9111.1|9106.1|9103.1|9098.1|45
1623054300000|2021-06-07 08:25:00|9106.1|9101.1|9107.1|9102.1|9108.1|9103.1|9103.6|9098.6|32
1623054600000|2021-06-07 08:30:00|9106.6|9101.6|9107.1|9102.1|9111.1|9106.1|9105.1|9100.1|34
1623054900000|2021-06-07 08:35:00|9107.6|9102.6|9099.6|9094.6|9109.6|9104.6|9096.6|9091.6|56
1623055200000|2021-06-07 08:40:00|9098.6|9093.6|9106.1|9101.1|9108.6|9103.6|9098.6|9093.6|67
1623055500000|2021-06-07 08:45:00|9105.6|9100.6|9115.1|9110.1|9116.1|9111.1|9103.1|9098.1|60
1623055800000|2021-06-07 08:50:00|9115.6|9110.6|9116.1|9111.1|9117.6|9112.6|9113.6|9108.6|31
1623056100000|2021-06-07 08:55:00|9115.6|9110.6|9115.6|9110.6|9118.6|9113.6|9115.6|9110.6|31
1623056400000|2021-06-07 09:00:00|9116.1|9111.1|9114.6|9109.6|9117.6|9112.6|9111.6|9106.6|64
1623056700000|2021-06-07 09:05:00|9114.1|9109.1|9110.6|9105.6|9116.6|9111.6|9109.6|9104.6|79
1623057000000|2021-06-07 09:10:00|9110.1|9105.1|9112.6|9107.6|9113.1|9108.1|9105.6|9100.6|56
1623057300000|2021-06-07 09:15:00|9112.1|9107.1|9110.1|9105.1|9112.6|9107.6|9108.6|9103.6|55
1623057600000|2021-06-07 09:20:00|9109.6|9104.6|9110.1|9105.1|9115.6|9110.6|9109.1|9104.1|42
1623057900000|2021-06-07 09:25:00|9109.6|9104.6|9105.1|9100.1|9109.6|9104.6|9104.6|9099.6|47
1623058200000|2021-06-07 09:30:00|9105.6|9100.6|9108.6|9103.6|9110.6|9105.6|9104.6|9099.6|48
1623058500000|2021-06-07 09:35:00|9108.1|9103.1|9109.1|9104.1|9110.1|9105.1|9106.6|9101.6|22
1623058800000|2021-06-07 09:40:00|9108.6|9103.6|9103.6|9098.6|9109.1|9104.1|9103.6|9098.6|48
1623059100000|2021-06-07 09:45:00|9104.1|9099.1|9107.6|9102.6|9107.6|9102.6|9099.6|9094.6|63
1623059400000|2021-06-07 09:50:00|9106.6|9101.6|9102.1|9097.1|9108.1|9103.1|9101.6|9096.6|45
1623059700000|2021-06-07 09:55:00|9102.6|9097.6|9098.1|9093.1|9103.6|9098.6|9096.6|9091.6|44
1623060000000|2021-06-07 10:00:00|9097.1|9092.1|9101.1|9096.1|9101.6|9096.6|9095.6|9090.6|24
1623060300000|2021-06-07 10:05:00|9101.6|9096.6|9103.1|9098.1|9103.6|9098.6|9099.6|9094.6|46
1623060600000|2021-06-07 10:10:00|9103.6|9098.6|9102.6|9097.6|9105.1|9100.1|9100.6|9095.6|42
1623060900000|2021-06-07 10:15:00|9103.1|9098.1|9099.6|9094.6|9103.6|9098.6|9099.6|9094.6|16
1623061200000|2021-06-07 10:20:00|9100.6|9095.6|9106.1|9101.1|9107.1|9102.1|9100.6|9095.6|37
1623061500000|2021-06-07 10:25:00|9106.6|9101.6|9107.6|9102.6|9107.6|9102.6|9104.1|9099.1|18
1623061800000|2021-06-07 10:30:00|9108.1|9103.1|9107.1|9102.1|9109.1|9104.1|9105.6|9100.6|21
1623062100000|2021-06-07 10:35:00|9107.6|9102.6|9109.6|9104.6|9110.6|9105.6|9105.1|9100.1|46
1623062400000|2021-06-07 10:40:00|9110.1|9105.1|9110.6|9105.6|9115.1|9110.1|9109.6|9104.6|78
1623062700000|2021-06-07 10:45:00|9110.1|9105.1|9113.6|9108.6|9115.1|9110.1|9108.6|9103.6|45
1623063000000|2021-06-07 10:50:00|9114.1|9109.1|9115.1|9110.1|9117.6|9112.6|9113.6|9108.6|44
1623063300000|2021-06-07 10:55:00|9115.6|9110.6|9117.1|9112.1|9117.6|9112.6|9113.1|9108.1|49
1623063600000|2021-06-07 11:00:00|9117.6|9112.6|9122.1|9117.1|9122.6|9117.6|9116.6|9111.6|113
1623063900000|2021-06-07 11:05:00|9122.6|9117.6|9121.1|9116.1|9124.1|9119.1|9119.6|9114.6|115
1623064200000|2021-06-07 11:10:00|9121.6|9116.6|9120.6|9115.6|9122.1|9117.1|9118.1|9113.1|49
1623064500000|2021-06-07 11:15:00|9121.1|9116.1|9121.6|9116.6|9123.6|9118.6|9119.6|9114.6|53
1623064800000|2021-06-07 11:20:00|9122.1|9117.1|9119.1|9114.1|9123.1|9118.1|9118.6|9113.6|55
1623065100000|2021-06-07 11:25:00|9119.6|9114.6|9117.6|9112.6|9119.6|9114.6|9116.6|9111.6|44
1623065400000|2021-06-07 11:30:00|9117.1|9112.1|9110.6|9105.6|9117.6|9112.6|9108.1|9103.1|156
1623065700000|2021-06-07 11:35:00|9111.1|9106.1|9111.1|9106.1|9112.6|9107.6|9107.1|9102.1|41
1623066000000|2021-06-07 11:40:00|9110.4|9105.4|9117.4|9112.4|9117.9|9112.9|9109.9|9104.9|47
1623066300000|2021-06-07 11:45:00|9116.9|9111.9|9118.4|9113.4|9119.9|9114.9|9115.9|9110.9|15
1623066600000|2021-06-07 11:50:00|9118.9|9113.9|9122.9|9117.9|9123.9|9118.9|9118.9|9113.9|20
1623066900000|2021-06-07 11:55:00|9122.4|9117.4|9122.4|9117.4|9122.9|9117.9|9117.9|9112.9|127
1623067200000|2021-06-07 12:00:00|9122.9|9117.9|9122.4|9117.4|9122.9|9117.9|9117.9|9112.9|28
1623067500000|2021-06-07 12:05:00|9122.9|9117.9|9125.9|9120.9|9126.4|9121.4|9122.4|9117.4|38
1623067800000|2021-06-07 12:10:00|9125.4|9120.4|9122.4|9117.4|9126.9|9121.9|9120.9|9115.9|77
1623068100000|2021-06-07 12:15:00|9122.9|9117.9|9126.4|9121.4|9127.4|9122.4|9122.9|9117.9|18
1623068400000|2021-06-07 12:20:00|9125.9|9120.9|9125.9|9120.9|9127.9|9122.9|9123.9|9118.9|28
1623068700000|2021-06-07 12:25:00|9125.4|9120.4|9125.4|9120.4|9128.9|9123.9|9123.9|9118.9|63
1623069000000|2021-06-07 12:30:00|9125.9|9120.9|9133.9|9128.9|9133.9|9128.9|9125.9|9120.9|38
1623069300000|2021-06-07 12:35:00|9133.4|9128.4|9137.9|9132.9|9137.9|9132.9|9132.4|9127.4|67
1623069600000|2021-06-07 12:40:00|9137.4|9132.4|9141.9|9136.9|9141.9|9136.9|9135.9|9130.9|87
1623069900000|2021-06-07 12:45:00|9141.4|9136.4|9139.4|9134.4|9141.4|9136.4|9134.9|9129.9|28
1623070200000|2021-06-07 12:50:00|9138.9|9133.9|9143.4|9138.4|9144.4|9139.4|9138.9|9133.9|51
1623070500000|2021-06-07 12:55:00|9142.9|9137.9|9148.4|9143.4|9148.9|9143.9|9142.9|9137.9|48
1623070800000|2021-06-07 13:00:00|9148.9|9143.9|9148.4|9143.4|9149.4|9144.4|9145.9|9140.9|51
1623071100000|2021-06-07 13:05:00|9147.9|9142.9|9149.4|9144.4|9150.9|9145.9|9146.9|9141.9|57
1623071400000|2021-06-07 13:10:00|9148.9|9143.9|9144.4|9139.4|9150.9|9145.9|9142.9|9137.9|134
1623071700000|2021-06-07 13:15:00|9144.9|9139.9|9147.4|9142.4|9147.4|9142.4|9144.9|9139.9|60
1623072000000|2021-06-07 13:20:00|9147.9|9142.9|9153.4|9148.4|9154.4|9149.4|9146.9|9141.9|63
1623072300000|2021-06-07 13:25:00|9152.9|9147.9|9151.9|9146.9|9157.4|9152.4|9151.9|9146.9|49
1623072600000|2021-06-07 13:30:00|9152.4|9147.4|9154.9|9149.9|9160.4|9155.4|9151.9|9146.9|101
1623072900000|2021-06-07 13:35:00|9154.4|9149.4|9161.4|9156.4|9161.9|9156.9|9146.4|9141.4|182
1623073200000|2021-06-07 13:40:00|9161.9|9156.9|9172.4|9167.4|9176.9|9171.9|9161.9|9156.9|174
1623073500000|2021-06-07 13:45:00|9171.9|9166.9|9173.9|9168.9|9176.9|9171.9|9171.9|9166.9|151
1623073800000|2021-06-07 13:50:00|9174.4|9169.4|9173.9|9168.9|9176.4|9171.4|9168.9|9163.9|109
1623074100000|2021-06-07 13:55:00|9174.4|9169.4|9173.4|9168.4|9178.4|9173.4|9171.9|9166.9|203
1623074400000|2021-06-07 14:00:00|9172.9|9167.9|9170.4|9165.4|9173.4|9168.4|9168.4|9163.4|79
1623074700000|2021-06-07 14:05:00|9169.9|9164.9|9171.9|9166.9|9172.4|9167.4|9167.9|9162.9|52
1623075000000|2021-06-07 14:10:00|9171.6|9166.6|9173.6|9168.6|9176.1|9171.1|9170.6|9165.6|64
1623075300000|2021-06-07 14:15:00|9173.1|9168.1|9170.1|9165.1|9175.1|9170.1|9169.6|9164.6|81
1623075600000|2021-06-07 14:20:00|9170.6|9165.6|9169.1|9164.1|9172.6|9167.6|9167.6|9162.6|79
1623075900000|2021-06-07 14:25:00|9168.6|9163.6|9165.1|9160.1|9169.1|9164.1|9162.6|9157.6|77
1623076200000|2021-06-07 14:30:00|9165.6|9160.6|9168.1|9163.1|9170.1|9165.1|9162.1|9157.1|50
1623076500000|2021-06-07 14:35:00|9167.6|9162.6|9171.6|9166.6|9174.6|9169.6|9167.6|9162.6|115
1623076800000|2021-06-07 14:40:00|9172.1|9167.1|9172.1|9167.1|9173.1|9168.1|9169.6|9164.6|35
1623077100000|2021-06-07 14:45:00|9172.6|9167.6|9168.1|9163.1|9172.6|9167.6|9167.1|9162.1|140
1623077400000|2021-06-07 14:50:00|9167.6|9162.6|9170.6|9165.6|9171.6|9166.6|9166.1|9161.1|109
1623077700000|2021-06-07 14:55:00|9171.6|9166.6|9171.1|9166.1|9172.6|9167.6|9168.6|9163.6|105
1623078000000|2021-06-07 15:00:00|9171.6|9166.6|9165.6|9160.6|9173.1|9168.1|9165.1|9160.1|45
1623078300000|2021-06-07 15:05:00|9166.6|9161.6|9164.6|9159.6|9168.1|9163.1|9164.6|9159.6|54
1623078600000|2021-06-07 15:10:00|9164.1|9159.1|9172.6|9167.6|9172.6|9167.6|9162.6|9157.6|60
1623078900000|2021-06-07 15:15:00|9173.1|9168.1|9175.6|9170.6|9176.1|9171.1|9171.1|9166.1|51
1623079200000|2021-06-07 15:20:00|9175.1|9170.1|9173.1|9168.1|9179.1|9174.1|9171.6|9166.6|99
1623079500000|2021-06-07 15:25:00|9173.6|9168.6|9170.6|9165.6|9173.6|9168.6|9170.1|9165.1|200
1623079800000|2021-06-07 15:30:00|9171.1|9165.1|9169.1|9163.1|9172.1|9166.1|9164.1|9158.1|411
1623080100000|2021-06-07 15:35:00|9168.1|9162.1|9165.1|9159.1|9168.1|9162.1|9162.1|9156.1|209
1623080400000|2021-06-07 15:40:00|9166.1|9160.1|9165.1|9159.1|9167.1|9161.1|9163.1|9156.1|62
1623080700000|2021-06-07 15:45:00|9164.1|9158.1|9163.1|9156.1|9165.1|9158.1|9162.1|9155.1|10
1623081000000|2021-06-07 15:50:00|9162.1|9155.1|9163.1|9156.1|9163.1|9156.1|9159.1|9152.1|207
1623081300000|2021-06-07 15:55:00|9162.1|9157.1|9166.1|9159.1|9166.1|9160.1|9162.1|9156.1|19
1623081600000|2021-06-07 16:00:00|9165.1|9160.1|9165.1|9159.1|9166.1|9160.1|9165.1|9158.1|25
1623081900000|2021-06-07 16:05:00|9166.1|9160.1|9166.1|9159.1|9167.1|9161.1|9165.1|9159.1|16
1623082200000|2021-06-07 16:10:00|9165.1|9160.1|9164.1|9158.1|9166.1|9160.1|9164.1|9157.1|33
1623082500000|2021-06-07 16:15:00|9163.1|9157.1|9164.1|9157.1|9165.1|9159.1|9163.1|9157.1|23
1623082800000|2021-06-07 16:20:00|9163.1|9156.1|9160.1|9154.1|9164.1|9156.1|9160.1|9154.1|26
1623083100000|2021-06-07 16:25:00|9161.1|9153.1|9160.1|9153.1|9161.1|9155.1|9159.1|9153.1|18
1623083400000|2021-06-07 16:30:00|9159.1|9154.1|9161.1|9155.1|9161.1|9155.1|9159.1|9153.1|1
1623083700000|2021-06-07 16:35:00|9162.1|9156.1|9166.1|9160.1|9166.1|9160.1|9161.1|9156.1|12
1623084000000|2021-06-07 16:40:00|9167.1|9161.1|9168.1|9161.1|9168.1|9162.1|9166.1|9160.1|14
1623084300000|2021-06-07 16:45:00|9167.1|9160.1|9168.1|9161.1|9169.1|9162.1|9166.1|9159.1|24
1623084600000|2021-06-07 16:50:00|9169.1|9162.1|9169.1|9163.1|9170.1|9163.1|9168.1|9161.1|4
1623084900000|2021-06-07 16:55:00|9170.1|9164.1|9174.1|9168.1|9174.1|9168.1|9170.1|9164.1|35
1623085200000|2021-06-07 17:00:00|9175.1|9167.1|9178.1|9171.1|9178.1|9171.1|9175.1|9167.1|42
1623085500000|2021-06-07 17:05:00|9177.1|9170.1|9176.1|9169.1|9178.1|9171.1|9176.1|9168.1|4
1623085800000|2021-06-07 17:10:00|9175.1|9170.1|9175.1|9168.1|9175.1|9170.1|9173.1|9167.1|0
1623086100000|2021-06-07 17:15:00|9176.1|9169.1|9176.1|9169.1|9176.1|9169.1|9176.1|9168.1|3
1623086400000|2021-06-07 17:20:00|9177.1|9170.1|9176.1|9169.1|9177.1|9171.1|9176.1|9169.1|1
1623086700000|2021-06-07 17:25:00|9175.1|9168.1|9174.1|9167.1|9175.1|9168.1|9174.1|9167.1|7
1623087000000|2021-06-07 17:30:00|9173.1|9166.1|9176.1|9169.1|9177.1|9170.1|9173.1|9166.1|14
1623087300000|2021-06-07 17:35:00|9177.1|9168.1|9175.1|9167.1|9177.1|9169.1|9175.1|9167.1|1
1623087600000|2021-06-07 17:40:00|9174.1|9166.1|9172.1|9164.1|9175.1|9167.1|9171.1|9164.1|6
1623087900000|2021-06-07 17:45:00|9171.1|9163.1|9173.1|9165.1|9174.1|9168.1|9168.1|9161.1|5
1623088200000|2021-06-07 17:50:00|9174.1|9166.1|9174.1|9166.1|9175.1|9168.1|9173.1|9165.1|13
1623088500000|2021-06-07 17:55:00|9173.1|9167.1|9174.5|9162.5|9178.1|9168.1|9166.1|9157.1|46
1623088800000|2021-06-07 18:00:00|9174.6|9162.6|9174.7|9162.7|9176.7|9164.7|9174.5|9162.5|0
1623089100000|2021-06-07 18:05:00|9174.6|9162.6|9177.2|9165.2|9177.2|9165.2|9174.6|9162.6|0
1623089400000|2021-06-07 18:10:00|9177.1|9165.1|9178.9|9166.9|9179.1|9167.1|9176.9|9164.9|0
1623089700000|2021-06-07 18:15:00|9178.8|9166.8|9176.8|9164.8|9179|9167|9176.7|9164.7|0
1623090000000|2021-06-07 18:20:00|9176.9|9164.9|9174.7|9162.7|9179|9167|9174.7|9162.7|0
1623090300000|2021-06-07 18:25:00|9176.6|9164.6|9178.1|9166.1|9178.1|9166.1|9174.7|9162.7|0
1623090600000|2021-06-07 18:30:00|9178|9166|9178.2|9166.2|9180.2|9168.2|9177.9|9165.9|0
1623090900000|2021-06-07 18:35:00|9178.1|9166.1|9180.4|9168.4|9180.4|9168.4|9178.1|9166.1|0
1623091200000|2021-06-07 18:40:00|9180.3|9168.3|9180.4|9168.4|9180.5|9168.5|9178.3|9166.3|0
1623091500000|2021-06-07 18:45:00|9181.4|9169.4|9182.3|9170.3|9182.5|9170.5|9180.2|9168.2|0
1623091800000|2021-06-07 18:50:00|9182.4|9170.4|9182.7|9170.7|9182.7|9170.7|9182.3|9170.3|0
1623092100000|2021-06-07 18:55:00|9182.6|9170.6|9184.8|9172.8|9185.2|9173.2|9182.6|9170.6|0
1623092400000|2021-06-07 19:00:00|9184.7|9172.7|9187|9175|9187.1|9175.1|9184.7|9172.7|0
1623092700000|2021-06-07 19:05:00|9187.1|9175.1|9189.1|9177.1|9189.1|9177.1|9186.9|9174.9|0
1623093000000|2021-06-07 19:10:00|9189|9177|9189.1|9177.1|9189.2|9177.2|9188.8|9176.8|0
1623093300000|2021-06-07 19:15:00|9189|9177|9190.2|9178.2|9191.2|9179.2|9188.9|9176.9|0
1623093600000|2021-06-07 19:20:00|9191.2|9179.2|9191.4|9179.4|9191.5|9179.5|9191.1|9179.1|0
1623093900000|2021-06-07 19:25:00|9191.5|9179.5|9189.4|9177.4|9191.5|9179.5|9189.3|9177.3|0
1623094200000|2021-06-07 19:30:00|9189.5|9177.5|9187|9175|9189.6|9177.6|9187|9175|0
1623094500000|2021-06-07 19:35:00|9186.9|9174.9|9184.5|9172.5|9187|9175|9184.5|9172.5|0
1623094800000|2021-06-07 19:40:00|9184.4|9172.4|9182.7|9170.7|9185|9173|9182.5|9170.5|0
1623095100000|2021-06-07 19:45:00|9182.5|9170.5|9182.7|9170.7|9182.8|9170.8|9180.5|9168.5|0
1623095400000|2021-06-07 19:50:00|9183.1|9171.1|9185.7|9173.7|9185.8|9173.8|9183|9171|0
1623095700000|2021-06-07 19:55:00|9185.8|9173.8|9189.5|9177.5|9189.7|9177.7|9183.6|9171.6|0
1623096000000|2021-06-07 20:00:00|9189.1|9177.1|9190|9178|9191.1|9179.1|9189.1|9177.1|0
1623096300000|2021-06-07 20:05:00|9189.9|9177.9|9190.1|9178.1|9192|9180|9189.5|9177.5|0
1623096600000|2021-06-07 20:10:00|9190|9178|9189|9177|9190|9178|9188.3|9176.3|0
1623096900000|2021-06-07 20:15:00|9188.8|9176.8|9188.4|9176.4|9189.4|9177.4|9188.2|9176.2|0
1623097200000|2021-06-07 20:20:00|9188.6|9176.6|9191.2|9179.2|9192|9180|9188.4|9176.4|0
1623097500000|2021-06-07 20:25:00|9191.4|9179.4|9191.2|9179.2|9192|9180|9190.6|9178.6|0
1623097800000|2021-06-07 20:30:00|9188.7|9176.7|9190.3|9178.3|9191.2|9179.2|9188.7|9176.7|0
1623098100000|2021-06-07 20:35:00|9190.4|9178.4|9189.2|9177.2|9190.8|9178.8|9188.8|9176.8|0
1623098400000|2021-06-07 20:40:00|9188.8|9176.8|9189.2|9177.2|9190.3|9178.3|9188.8|9176.8|0
1623098700000|2021-06-07 20:45:00|9189.3|9177.3|9189.2|9177.2|9190.3|9178.3|9189.2|9177.2|0
1623099000000|2021-06-07 20:50:00|9189.3|9177.3|9189.9|9177.9|9190.8|9178.8|9189.3|9177.3|0
1623099300000|2021-06-07 20:55:00|9190.3|9178.3|9191.7|9179.7|9192.3|9180.3|9189.9|9177.9|0
1623099600000|2021-06-07 21:00:00|9191.1|9179.1|9191.5|9179.5|9191.7|9179.7|9191.1|9179.1|0
1623099900000|2021-06-07 21:05:00|9191.7|9179.7|9193.1|9181.1|9193.3|9181.3|9191.7|9179.7|0
1623100200000|2021-06-07 21:10:00|9193.3|9181.3|9192.5|9180.5|9193.3|9181.3|9192.5|9180.5|0
1623100500000|2021-06-07 21:15:00|9192.3|9180.3|9192.3|9180.3|9192.5|9180.5|9192.3|9180.3|0
1623100800000|2021-06-07 21:20:00|9192.5|9180.5|9191.7|9179.7|9192.5|9180.5|9191.3|9179.3|0
1623101100000|2021-06-07 21:25:00|9191.9|9179.9|9192.1|9180.1|9192.1|9180.1|9191.9|9179.9|0
1623101400000|2021-06-07 21:30:00|9192.3|9180.3|9191.9|9179.9|9192.3|9180.3|9191.7|9179.7|0
1623101700000|2021-06-07 21:35:00|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|0
1623102000000|2021-06-07 21:40:00|9191.9|9179.9|9191.9|9179.9|9192.3|9180.3|9191.9|9179.9|0
1623102600000|2021-06-07 21:50:00|9191.7|9179.7|9191.7|9179.7|9191.7|9179.7|9191.5|9179.5|0
1623102900000|2021-06-07 21:55:00|9191.9|9179.9|9191.9|9179.9|9191.9|9179.9|9191.9|9179.9|0
1623103200000|2021-06-07 22:00:00|9192.3|9180.3|9190.5|9178.5|9193|9181|9190.1|9178.1|0
1623103500000|2021-06-07 22:05:00|9190.6|9178.6|9189|9177|9191|9179|9188.5|9176.5|0
1623103800000|2021-06-07 22:10:00|9189.2|9177.2|9189.6|9177.6|9190.1|9178.1|9189|9177|0
1623104100000|2021-06-07 22:15:00|9189|9177|9189|9177|9190.5|9178.5|9188.5|9176.5|0
1623104400000|2021-06-07 22:20:00|9189.2|9177.2|9190.1|9178.1|9190.1|9178.1|9189.2|9177.2|0
1623104700000|2021-06-07 22:25:00|9189.9|9177.9|9189.6|9177.6|9190.1|9178.1|9189|9177|0
1623105000000|2021-06-07 22:30:00|9189.7|9177.7|9189.6|9177.6|9190.5|9178.5|9189|9177|0
1623105300000|2021-06-07 22:35:00|9189|9177|9189.6|9177.6|9190.1|9178.1|9188.1|9176.1|0
1623105600000|2021-06-07 22:40:00|9189.2|9177.2|9188.6|9176.6|9189.7|9177.7|9188.5|9176.5|0
1623105900000|2021-06-07 22:45:00|9188.7|9176.7|9187.7|9175.7|9189.1|9177.1|9187.7|9175.7|0
1623106200000|2021-06-07 22:50:00|9187.8|9175.8|9188.2|9176.2|9188.2|9176.2|9187.8|9175.8|0
1623106500000|2021-06-07 22:55:00|9188|9176|9187.7|9175.7|9188.2|9176.2|9187.7|9175.7|0
1623106800000|2021-06-07 23:00:00|9188.1|9176.1|9189.7|9177.7|9190.1|9178.1|9187.9|9175.9|0
1623107100000|2021-06-07 23:05:00|9189.3|9177.3|9188.1|9176.1|9189.7|9177.7|9187.7|9175.7|0
1623107400000|2021-06-07 23:10:00|9188.2|9176.2|9190.6|9178.6|9190.6|9178.6|9188.1|9176.1|0
1623107700000|2021-06-07 23:15:00|9190.4|9178.4|9191|9179|9191.5|9179.5|9189|9177|0
1623108000000|2021-06-07 23:20:00|9191.1|9179.1|9195.1|9183.1|9195.5|9183.5|9191.1|9179.1|0
1623108300000|2021-06-07 23:25:00|9195|9183|9193|9181|9195.1|9183.1|9192.6|9180.6|0
1623108600000|2021-06-07 23:30:00|9192.6|9180.6|9191|9179|9193.5|9181.5|9190.8|9178.8|0
1623108900000|2021-06-07 23:35:00|9191.3|9179.3|9191|9179|9191.9|9179.9|9190.6|9178.6|0
1623109200000|2021-06-07 23:40:00|9191.1|9179.1|9189|9177|9191.5|9179.5|9189|9177|0
1623109500000|2021-06-07 23:45:00|9189.1|9177.1|9189.7|9177.7|9190.1|9178.1|9188.6|9176.6|0
1623109800000|2021-06-07 23:50:00|9189.6|9177.6|9188.6|9176.6|9191|9179|9187.7|9175.7|0
1623110100000|2021-06-07 23:55:00|9188.8|9176.8|9189|9177|9189|9177|9187.9|9175.9|0
1623110400000|2021-06-08 00:00:00|9188.6|9176.6|9189.7|9177.7|9189.7|9177.7|9187.7|9175.7|0
1623110700000|2021-06-08 00:05:00|9189.2|9177.2|9193.5|9181.5|9193.9|9181.9|9189|9177|0
1623111000000|2021-06-08 00:10:00|9193.9|9181.9|9197.4|9185.4|9199.2|9187.2|9193|9181|0
1623111300000|2021-06-08 00:15:00|9197.8|9185.8|9190.8|9178.8|9198.3|9186.3|9190.7|9178.7|0
1623111600000|2021-06-08 00:20:00|9190.7|9178.7|9186.4|9174.4|9190.7|9178.7|9186.4|9174.4|0
1623111900000|2021-06-08 00:25:00|9186.8|9174.8|9185.2|9173.2|9188.5|9176.5|9182.2|9170.2|0
1623112200000|2021-06-08 00:30:00|9186.5|9174.5|9186.6|9174.6|9188.8|9176.8|9184.4|9172.4|0
1623112500000|2021-06-08 00:35:00|9187|9175|9188.7|9176.7|9190.9|9178.9|9186.6|9174.6|0
1623112800000|2021-06-08 00:40:00|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|9186.6|9174.6|0
1623113100000|2021-06-08 00:45:00|9188.7|9176.7|9190.9|9178.9|9190.9|9178.9|9188.7|9176.7|0
1623113400000|2021-06-08 00:50:00|9191|9179|9192.9|9180.9|9195.2|9183.2|9191|9179|0
1623113700000|2021-06-08 00:55:00|9193|9181|9192.9|9180.9|9195.1|9183.1|9190.7|9178.7|0
1623114000000|2021-06-08 01:00:00|9193|9181|9194.9|9182.9|9195.1|9183.1|9192.9|9180.9|0
1623114300000|2021-06-08 01:05:00|9195|9183|9197.1|9185.1|9197.1|9185.1|9194.9|9182.9|0
1623114600000|2021-06-08 01:10:00|9197|9185|9199.4|9187.4|9201.6|9189.6|9197|9185|0
1623114900000|2021-06-08 01:15:00|9200.2|9188.2|9199.1|9187.1|9201.6|9189.6|9199.1|9187.1|0
1623115200000|2021-06-08 01:20:00|9199|9187|9196.9|9184.9|9199.1|9187.1|9196.9|9184.9|0
1623115500000|2021-06-08 01:25:00|9197|9185|9192.6|9180.6|9197|9185|9192.6|9180.6|0
1623115800000|2021-06-08 01:30:00|9192.7|9180.7|9188.2|9176.2|9194.8|9182.8|9188.2|9176.2|0
1623116100000|2021-06-08 01:35:00|9188.3|9176.3|9190.4|9178.4|9190.5|9178.5|9188.2|9176.2|0
1623116400000|2021-06-08 01:40:00|9190.5|9178.5|9192.7|9180.7|9192.7|9180.7|9190.5|9178.5|0
1623116700000|2021-06-08 01:45:00|9193.5|9181.5|9192.7|9180.7|9194.8|9182.8|9192.6|9180.6|0
1623117000000|2021-06-08 01:50:00|9193.5|9181.5|9192.6|9180.6|9194.8|9182.8|9192.6|9180.6|0
1623117300000|2021-06-08 01:55:00|9191.8|9179.8|9190.5|9178.5|9191.8|9179.8|9188.3|9176.3|0
1623117600000|2021-06-08 02:00:00|9190.6|9178.6|9184|9172|9190.6|9178.6|9184|9172|0
1623117900000|2021-06-08 02:05:00|9184.1|9172.1|9186.3|9174.3|9188.4|9176.4|9184|9172|0
1623118200000|2021-06-08 02:10:00|9187.1|9175.1|9184.1|9172.1|9188.5|9176.5|9184.1|9172.1|0
1623118500000|2021-06-08 02:15:00|9183.3|9171.3|9184.1|9172.1|9184.1|9172.1|9181.9|9169.9|0
1623118800000|2021-06-08 02:20:00|9184|9172|9179.7|9167.7|9184.1|9172.1|9179.7|9167.7|0
1623119100000|2021-06-08 02:25:00|9178.9|9166.9|9175.4|9163.4|9178.9|9166.9|9175.4|9163.4|0
1623119400000|2021-06-08 02:30:00|9176.2|9164.2|9175.4|9163.4|9177.5|9165.5|9175.3|9163.3|0
1623119700000|2021-06-08 02:35:00|9175.5|9163.5|9173.2|9161.2|9175.5|9163.5|9173.2|9161.2|0
1623120000000|2021-06-08 02:40:00|9173.3|9161.3|9173.2|9161.2|9175.4|9163.4|9173.2|9161.2|0
1623120300000|2021-06-08 02:45:00|9172.8|9160.8|9173.3|9161.3|9173.3|9161.3|9171.1|9159.1|0
1623120600000|2021-06-08 02:50:00|9173.2|9161.2|9168.9|9156.9|9175.4|9163.4|9168.9|9156.9|0
1623120900000|2021-06-08 02:55:00|9168.8|9156.8|9164.5|9152.5|9168.9|9156.9|9164.5|9152.5|0
1623121200000|2021-06-08 03:00:00|9164.6|9152.6|9166.7|9154.7|9166.7|9154.7|9164.5|9152.5|0
1623121500000|2021-06-08 03:05:00|9167.1|9155.1|9168.9|9156.9|9168.9|9156.9|9166.7|9154.7|0
1623121800000|2021-06-08 03:10:00|9169.3|9157.3|9171.1|9159.1|9171.1|9159.1|9166.7|9154.7|0
1623122100000|2021-06-08 03:15:00|9171|9159|9168.8|9156.8|9171.1|9159.1|9168.8|9156.8|0
1623122400000|2021-06-08 03:20:00|9168.9|9156.9|9171|9159|9171.1|9159.1|9168.8|9156.8|0
1623122700000|2021-06-08 03:25:00|9172.3|9160.3|9174.3|9162.3|9176.4|9164.4|9172.1|9160.1|0
1623123000000|2021-06-08 03:30:00|9174.2|9162.2|9174.1|9162.1|9176.2|9164.2|9172|9160|0
1623123300000|2021-06-08 03:35:00|9174.5|9162.5|9174.2|9162.2|9175.2|9163.2|9174.1|9162.1|0
1623123600000|2021-06-08 03:40:00|9174.1|9162.1|9171.9|9159.9|9174.1|9162.1|9171.9|9159.9|0
1623123900000|2021-06-08 03:45:00|9171.8|9159.8|9169.7|9157.7|9171.9|9159.9|9167.5|9155.5|0
1623124200000|2021-06-08 03:50:00|9169.8|9157.8|9172|9160|9172|9160|9169.7|9157.7|0
1623124500000|2021-06-08 03:55:00|9171.9|9159.9|9172|9160|9172|9160|9171.9|9159.9|0
1623124800000|2021-06-08 04:00:00|9171.9|9159.9|9172|9160|9172|9160|9171.9|9159.9|0
1623125100000|2021-06-08 04:05:00|9172.8|9160.8|9174|9162|9174.1|9162.1|9171.9|9159.9|0
1623125400000|2021-06-08 04:10:00|9174.1|9162.1|9174|9162|9174.1|9162.1|9174|9162|0
1623125700000|2021-06-08 04:15:00|9174.1|9162.1|9178.3|9166.3|9180.4|9168.4|9174.1|9162.1|0
1623126000000|2021-06-08 04:20:00|9178.7|9166.7|9178.1|9166.1|9180.4|9168.4|9178.1|9166.1|0
1623126300000|2021-06-08 04:25:00|9178.2|9166.2|9177.9|9165.9|9180.3|9168.3|9177.9|9165.9|0
1623126600000|2021-06-08 04:30:00|9178|9166|9180.1|9168.1|9180.1|9168.1|9177.9|9165.9|0
1623126900000|2021-06-08 04:35:00|9180.6|9168.6|9178.5|9166.5|9180.7|9168.7|9178.5|9166.5|0
1623127200000|2021-06-08 04:40:00|9178.6|9166.6|9180.7|9168.7|9180.7|9168.7|9178.5|9166.5|0
1623127500000|2021-06-08 04:45:00|9179.9|9167.9|9178.6|9166.6|9180.7|9168.7|9178.5|9166.5|0
1623127800000|2021-06-08 04:50:00|9179|9167|9180.7|9168.7|9180.8|9168.8|9178.6|9166.6|0
1623128100000|2021-06-08 04:55:00|9178.6|9166.6|9180.7|9168.7|9180.8|9168.8|9178.6|9166.6|0
1623128400000|2021-06-08 05:00:00|9180.8|9168.8|9176.4|9164.4|9180.8|9168.8|9176.4|9164.4|0
1623128700000|2021-06-08 05:05:00|9176.5|9164.5|9180.6|9168.6|9180.6|9168.6|9176.3|9164.3|0
1623129000000|2021-06-08 05:10:00|9180.2|9168.2|9180.6|9168.6|9180.6|9168.6|9178.5|9166.5|0
1623129300000|2021-06-08 05:15:00|9179.8|9167.8|9178.5|9166.5|9179.8|9167.8|9178.5|9166.5|0
1623129600000|2021-06-08 05:20:00|9178.4|9166.4|9178.3|9166.3|9178.4|9166.4|9178.3|9166.3|0
1623129900000|2021-06-08 05:25:00|9176.2|9164.2|9176.2|9164.2|9178.4|9166.4|9176.2|9164.2|0
1623130200000|2021-06-08 05:30:00|9176.1|9164.1|9176.2|9164.2|9176.2|9164.2|9176.1|9164.1|0
1623130500000|2021-06-08 05:35:00|9177|9165|9178.4|9166.4|9178.4|9166.4|9176.2|9164.2|0
1623130800000|2021-06-08 05:40:00|9177.6|9165.6|9176.2|9164.2|9177.6|9165.6|9176.2|9164.2|0
1623131100000|2021-06-08 05:45:00|9176.3|9164.3|9171.9|9159.9|9176.3|9164.3|9171.9|9159.9|0
1623131400000|2021-06-08 05:50:00|9172.7|9160.7|9171.9|9159.9|9174.1|9162.1|9171.9|9159.9|0
1623131700000|2021-06-08 05:55:00|9172.7|9160.7|9174.1|9162.1|9174.1|9162.1|9171.9|9159.9|0
1623132000000|2021-06-08 06:00:00|9173.9|9161.9|9164.6|9159.6|9174|9163.1|9162.6|9157.6|20
1623132300000|2021-06-08 06:05:00|9165.1|9160.1|9162.6|9157.6|9166.6|9161.6|9162.6|9157.6|7
1623132600000|2021-06-08 06:10:00|9163.1|9158.1|9168.1|9163.1|9168.1|9163.1|9163.1|9158.1|9
1623132900000|2021-06-08 06:15:00|9167.6|9162.6|9164.1|9159.1|9168.1|9163.1|9163.6|9158.6|11
1623133200000|2021-06-08 06:20:00|9164.6|9159.6|9163.6|9158.6|9166.1|9161.1|9163.1|9158.1|4
1623133500000|2021-06-08 06:25:00|9164.1|9159.1|9164.1|9159.1|9165.1|9160.1|9163.6|9158.6|0
1623133800000|2021-06-08 06:30:00|9163.6|9158.6|9160.6|9155.6|9163.6|9158.6|9160.6|9155.6|10
1623134100000|2021-06-08 06:35:00|9160.1|9155.1|9163.6|9158.6|9163.6|9158.6|9160.1|9155.1|4
1623134400000|2021-06-08 06:40:00|9163.1|9158.1|9160.1|9155.1|9163.1|9158.1|9159.1|9154.1|6
1623134700000|2021-06-08 06:45:00|9159.6|9154.6|9161.6|9156.6|9162.6|9157.6|9159.1|9154.1|8
1623135000000|2021-06-08 06:50:00|9160.6|9155.6|9157.6|9152.6|9160.6|9155.6|9157.1|9152.1|7
1623135300000|2021-06-08 06:55:00|9158.1|9153.1|9164.1|9159.1|9164.1|9159.1|9154.6|9149.6|97
1623135600000|2021-06-08 07:00:00|9161.1|9156.1|9177.1|9172.1|9186.6|9181.6|9160.1|9155.1|454
1623135900000|2021-06-08 07:05:00|9178.1|9173.1|9198.6|9193.6|9198.6|9193.6|9167.1|9162.1|367
1623136200000|2021-06-08 07:10:00|9199.1|9194.1|9192.1|9187.1|9204.1|9199.1|9188.1|9183.1|239
1623136500000|2021-06-08 07:15:00|9191.6|9186.6|9202.6|9197.6|9206.1|9201.1|9189.1|9184.1|200
1623136800000|2021-06-08 07:20:00|9203.1|9198.1|9204.1|9199.1|9207.6|9202.6|9199.1|9194.1|92
1623137100000|2021-06-08 07:25:00|9204.6|9199.6|9204.1|9199.1|9208.1|9203.1|9200.1|9195.1|86
1623137400000|2021-06-08 07:30:00|9203.6|9198.6|9200.6|9195.6|9204.1|9199.1|9195.6|9190.6|79
1623137700000|2021-06-08 07:35:00|9201.6|9196.6|9190.1|9185.1|9203.1|9198.1|9189.6|9184.6|99
1623138000000|2021-06-08 07:40:00|9190.2|9185.2|9188.7|9183.7|9191.7|9186.7|9183.7|9178.7|124
1623138300000|2021-06-08 07:45:00|9187.2|9182.2|9190.7|9185.7|9195.7|9190.7|9185.2|9180.2|65
1623138600000|2021-06-08 07:50:00|9191.7|9186.7|9177.2|9172.2|9191.7|9186.7|9177.2|9172.2|126
1623138900000|2021-06-08 07:55:00|9177.7|9172.7|9182.2|9177.2|9182.7|9177.7|9175.2|9170.2|113
1623139200000|2021-06-08 08:00:00|9182.7|9177.7|9175.7|9170.7|9182.7|9177.7|9172.7|9167.7|126
1623139500000|2021-06-08 08:05:00|9176.2|9171.2|9160.2|9155.2|9176.2|9171.2|9159.7|9154.7|156
1623139800000|2021-06-08 08:10:00|9160.7|9155.7|9157.7|9152.7|9160.7|9155.7|9151.7|9146.7|160
1623140100000|2021-06-08 08:15:00|9157.2|9152.2|9153.7|9148.7|9162.2|9157.2|9152.7|9147.7|122
1623140400000|2021-06-08 08:20:00|9154.2|9149.2|9145.2|9140.2|9154.2|9149.2|9140.7|9135.7|248
1623140700000|2021-06-08 08:25:00|9144.7|9139.7|9142.7|9137.7|9149.2|9144.2|9139.7|9134.7|148
1623141000000|2021-06-08 08:30:00|9143.7|9138.7|9159.2|9154.2|9159.7|9154.7|9142.7|9137.7|152
1623141300000|2021-06-08 08:35:00|9158.7|9153.7|9162.7|9157.7|9162.7|9157.7|9152.7|9147.7|71
1623141600000|2021-06-08 08:40:00|9163.7|9158.7|9158.7|9153.7|9167.7|9162.7|9155.2|9150.2|100
1623141900000|2021-06-08 08:45:00|9158.2|9153.2|9161.2|9156.2|9162.7|9157.7|9157.2|9152.2|40
1623142200000|2021-06-08 08:50:00|9160.7|9155.7|9169.7|9164.7|9170.2|9165.2|9158.2|9153.2|57
1623142500000|2021-06-08 08:55:00|9169.2|9164.2|9175.2|9170.2|9175.7|9170.7|9166.2|9161.2|64
1623142800000|2021-06-08 09:00:00|9174.7|9169.7|9169.7|9164.7|9176.2|9171.2|9166.2|9161.2|69
1623143100000|2021-06-08 09:05:00|9170.7|9165.7|9183.7|9178.7|9184.2|9179.2|9169.7|9164.7|51
1623143400000|2021-06-08 09:10:00|9184.2|9179.2|9183.2|9178.2|9185.7|9180.7|9181.2|9176.2|44
1623143700000|2021-06-08 09:15:00|9183.7|9178.7|9182.2|9177.2|9185.2|9180.2|9181.2|9176.2|53
1623144000000|2021-06-08 09:20:00|9182.7|9177.7|9195.7|9190.7|9195.7|9190.7|9182.7|9177.7|101
1623144300000|2021-06-08 09:25:00|9196.7|9191.7|9187.2|9182.2|9198.7|9193.7|9183.2|9178.2|120
1623144600000|2021-06-08 09:30:00|9187.7|9182.7|9179.2|9174.2|9189.7|9184.7|9177.2|9172.2|83
1623144900000|2021-06-08 09:35:00|9178.7|9173.7|9169.2|9164.2|9179.2|9174.2|9168.7|9163.7|51
1623145200000|2021-06-08 09:40:00|9169.7|9164.7|9163.2|9158.2|9170.2|9165.2|9162.2|9157.2|41
1623145500000|2021-06-08 09:45:00|9163.7|9158.7|9166.2|9161.2|9169.7|9164.7|9161.2|9156.2|75
1623145800000|2021-06-08 09:50:00|9165.7|9160.7|9167.2|9162.2|9170.2|9165.2|9163.2|9158.2|44
1623146100000|2021-06-08 09:55:00|9166.7|9161.7|9161.2|9156.2|9168.7|9163.7|9159.7|9154.7|85
1623146400000|2021-06-08 10:00:00|9161.7|9156.7|9151.7|9146.7|9163.7|9158.7|9151.7|9146.7|152
1623146700000|2021-06-08 10:05:00|9152.2|9147.2|9146.2|9141.2|9154.2|9149.2|9146.2|9141.2|90
1623147000000|2021-06-08 10:10:00|9146.7|9141.7|9145.2|9140.2|9149.7|9144.7|9144.7|9139.7|40
1623147300000|2021-06-08 10:15:00|9144.7|9139.7|9130.2|9125.2|9144.7|9139.7|9126.7|9121.7|275
1623147600000|2021-06-08 10:20:00|9130.7|9125.7|9122.2|9117.2|9135.2|9130.2|9122.2|9117.2|233
1623147900000|2021-06-08 10:25:00|9121.7|9116.7|9113.2|9108.2|9124.7|9119.7|9112.2|9107.2|212
1623148200000|2021-06-08 10:30:00|9112.7|9107.7|9123.7|9118.7|9124.7|9119.7|9110.2|9105.2|215
1623148500000|2021-06-08 10:35:00|9123.2|9118.2|9136.7|9131.7|9138.2|9133.2|9122.7|9117.7|89
1623148800000|2021-06-08 10:40:00|9136.2|9131.2|9134.7|9129.7|9138.7|9133.7|9133.2|9128.2|30
1623149100000|2021-06-08 10:45:00|9134.2|9129.2|9136.2|9131.2|9137.7|9132.7|9134.2|9129.2|31
1623149400000|2021-06-08 10:50:00|9136.7|9131.7|9137.2|9132.2|9140.7|9135.7|9136.2|9131.2|36
1623149700000|2021-06-08 10:55:00|9137.7|9132.7|9139.7|9134.7|9143.2|9138.2|9137.2|9132.2|48
1623150000000|2021-06-08 11:00:00|9139.2|9134.2|9139.7|9134.7|9143.7|9138.7|9136.7|9131.7|49
1623150300000|2021-06-08 11:05:00|9140.2|9135.2|9142.2|9137.2|9143.7|9138.7|9139.2|9134.2|21
1623150600000|2021-06-08 11:10:00|9141.7|9136.7|9145.2|9140.2|9146.7|9141.7|9141.2|9136.2|41
1623150900000|2021-06-08 11:15:00|9145.7|9140.7|9148.7|9143.7|9151.7|9146.7|9143.2|9138.2|28
1623151200000|2021-06-08 11:20:00|9149.2|9144.2|9153.7|9148.7|9153.7|9148.7|9147.2|9142.2|24
1623151500000|2021-06-08 11:25:00|9154.2|9149.2|9155.2|9150.2|9155.2|9150.2|9152.2|9147.2|23
1623151800000|2021-06-08 11:30:00|9155.7|9150.7|9148.7|9143.7|9155.7|9150.7|9148.2|9143.2|31
1623152100000|2021-06-08 11:35:00|9149.2|9144.2|9152.7|9147.7|9152.7|9147.7|9149.2|9144.2|13
1623152400000|2021-06-08 11:40:00|9153.2|9148.2|9150.7|9145.7|9153.7|9148.7|9149.2|9144.2|29
1623152700000|2021-06-08 11:45:00|9150.2|9145.2|9152.2|9147.2|9153.2|9148.2|9147.2|9142.2|23
1623153000000|2021-06-08 11:50:00|9152.7|9147.7|9152.2|9147.2|9154.2|9149.2|9146.2|9141.2|22
1623153300000|2021-06-08 11:55:00|9152.7|9147.7|9156.2|9151.2|9157.2|9152.2|9151.2|9146.2|32
1623153600000|2021-06-08 12:00:00|9156.7|9151.7|9149.2|9144.2|9157.2|9152.2|9147.7|9142.7|40
1623153900000|2021-06-08 12:05:00|9148.7|9143.7|9141.7|9136.7|9150.2|9145.2|9140.7|9135.7|63
1623154200000|2021-06-08 12:10:00|9142.2|9137.2|9143.7|9138.7|9143.7|9138.7|9138.7|9133.7|26
1623154500000|2021-06-08 12:15:00|9143.2|9138.2|9141.2|9136.2|9143.7|9138.7|9139.2|9134.2|25
1623154800000|2021-06-08 12:20:00|9140.7|9135.7|9138.2|9133.2|9141.7|9136.7|9137.7|9132.7|51
1623155100000|2021-06-08 12:25:00|9138.7|9133.7|9139.2|9134.2|9141.2|9136.2|9136.7|9131.7|37
1623155400000|2021-06-08 12:30:00|9138.7|9133.7|9131.7|9126.7|9140.2|9135.2|9129.2|9124.2|41
1623155700000|2021-06-08 12:35:00|9131.2|9126.2|9135.2|9130.2|9135.2|9130.2|9127.7|9122.7|50
1623156000000|2021-06-08 12:40:00|9135.7|9130.7|9138.2|9133.2|9138.2|9133.2|9132.2|9127.2|33
1623156300000|2021-06-08 12:45:00|9137.7|9132.7|9134.2|9129.2|9138.2|9133.2|9132.7|9127.7|27
1623156600000|2021-06-08 12:50:00|9133.7|9128.7|9135.2|9130.2|9136.2|9131.2|9131.2|9126.2|22
1623156900000|2021-06-08 12:55:00|9135.7|9130.7|9134.7|9129.7|9139.2|9134.2|9132.2|9127.2|84
1623157200000|2021-06-08 13:00:00|9135.7|9130.7|9139.2|9134.2|9145.7|9140.7|9135.7|9130.7|58
1623157500000|2021-06-08 13:05:00|9138.7|9133.7|9135.7|9130.7|9139.7|9134.7|9134.7|9129.7|93
1623157800000|2021-06-08 13:10:00|9136.2|9131.2|9137.2|9132.2|9140.7|9135.7|9135.7|9130.7|45
1623158100000|2021-06-08 13:15:00|9136.7|9131.7|9138.7|9133.7|9139.2|9134.2|9135.7|9130.7|38
1623158400000|2021-06-08 13:20:00|9139.2|9134.2|9134.2|9129.2|9140.7|9135.7|9132.7|9127.7|55
1623158700000|2021-06-08 13:25:00|9133.7|9128.7|9135.2|9130.2|9137.7|9132.7|9132.7|9127.7|57
1623159000000|2021-06-08 13:30:00|9135.7|9130.7|9140.7|9135.7|9143.7|9138.7|9135.2|9130.2|172
1623159300000|2021-06-08 13:35:00|9141.2|9136.2|9133.2|9128.2|9141.2|9136.2|9133.2|9128.2|86
1623159600000|2021-06-08 13:40:00|9132.7|9127.7|9132.7|9127.7|9134.7|9129.7|9129.2|9124.2|101
1623159900000|2021-06-08 13:45:00|9133.2|9128.2|9134.2|9129.2|9135.7|9130.7|9129.7|9124.7|145
1623160200000|2021-06-08 13:50:00|9133.7|9128.7|9133.7|9128.7|9138.2|9133.2|9133.2|9128.2|309
1623160500000|2021-06-08 13:55:00|9134.7|9129.7|9129.7|9124.7|9135.7|9130.7|9125.7|9120.7|126
1623160800000|2021-06-08 14:00:00|9129.2|9124.2|9140.2|9135.2|9143.7|9138.7|9129.2|9124.2|178
1623161100000|2021-06-08 14:05:00|9140.7|9135.7|9145.7|9140.7|9146.7|9141.7|9140.2|9135.2|110
1623161400000|2021-06-08 14:10:00|9146.7|9141.7|9139.7|9134.7|9147.7|9142.7|9138.7|9133.7|58
1623161700000|2021-06-08 14:15:00|9139.2|9134.2|9143.7|9138.7|9144.7|9139.7|9135.2|9130.2|109
1623162000000|2021-06-08 14:20:00|9144.2|9139.2|9143.7|9138.7|9150.7|9145.7|9143.2|9138.2|72
1623162300000|2021-06-08 14:25:00|9144.7|9139.7|9152.7|9147.7|9152.7|9147.7|9143.7|9138.7|48
1623162600000|2021-06-08 14:30:00|9152.2|9147.2|9155.7|9150.7|9156.7|9151.7|9148.2|9143.2|48
1623162900000|2021-06-08 14:35:00|9155.2|9150.2|9160.7|9155.7|9162.7|9157.7|9150.7|9145.7|88
1623163200000|2021-06-08 14:40:00|9161.2|9156.2|9163.7|9158.7|9164.7|9159.7|9156.7|9151.7|124
1623163500000|2021-06-08 14:45:00|9164.2|9159.2|9171.2|9166.2|9171.7|9166.7|9160.2|9155.2|226
1623163800000|2021-06-08 14:50:00|9170.7|9165.7|9174.7|9169.7|9177.7|9172.7|9170.7|9165.7|127
1623164100000|2021-06-08 14:55:00|9175.7|9170.7|9166.2|9161.2|9175.7|9170.7|9165.2|9160.2|198
1623164400000|2021-06-08 15:00:00|9166.7|9161.7|9167.7|9162.7|9170.7|9165.7|9166.7|9161.7|211
1623164700000|2021-06-08 15:05:00|9168.2|9163.2|9168.7|9163.7|9171.7|9166.7|9167.2|9162.2|89
1623165000000|2021-06-08 15:10:00|9168.2|9163.2|9162.2|9157.2|9169.7|9164.7|9161.7|9156.7|122
1623165300000|2021-06-08 15:15:00|9161.7|9156.7|9155.7|9150.7|9164.7|9159.7|9154.7|9149.7|126
1623165600000|2021-06-08 15:20:00|9155.2|9150.2|9153.7|9148.7|9158.7|9153.7|9151.7|9146.7|162
1623165900000|2021-06-08 15:25:00|9153.2|9148.2|9158.7|9153.7|9159.7|9154.7|9150.7|9145.7|179
1623166200000|2021-06-08 15:30:00|9159.2|9153.2|9153.2|9146.2|9161.2|9154.2|9145.2|9139.2|812
1623166500000|2021-06-08 15:35:00|9152.2|9145.2|9156.2|9149.2|9156.2|9150.2|9150.2|9144.2|225
1623166800000|2021-06-08 15:40:00|9155.2|9150.2|9159.2|9153.2|9160.2|9153.2|9154.2|9148.2|39
1623167100000|2021-06-08 15:45:00|9160.2|9152.2|9157.2|9150.2|9160.2|9153.2|9156.2|9150.2|24
1623167400000|2021-06-08 15:50:00|9156.2|9149.2|9154.2|9148.2|9157.2|9150.2|9152.2|9146.2|68
1623167700000|2021-06-08 15:55:00|9153.2|9147.2|9155.2|9149.2|9156.2|9150.2|9153.2|9147.2|56
1623168000000|2021-06-08 16:00:00|9156.2|9150.2|9154.2|9148.2|9156.2|9150.2|9154.2|9147.2|51
1623168300000|2021-06-08 16:05:00|9155.2|9149.2|9156.2|9149.2|9158.2|9151.2|9154.2|9147.2|28
1623168600000|2021-06-08 16:10:00|9155.2|9150.2|9158.2|9151.2|9159.2|9152.2|9154.2|9148.2|21
1623168900000|2021-06-08 16:15:00|9157.2|9152.2|9157.2|9151.2|9158.2|9152.2|9157.2|9150.2|11
1623169200000|2021-06-08 16:20:00|9156.2|9150.2|9155.2|9148.2|9157.2|9151.2|9154.2|9148.2|19
1623169500000|2021-06-08 16:25:00|9154.2|9149.2|9158.2|9152.2|9161.2|9154.2|9154.2|9149.2|15
1623169800000|2021-06-08 16:30:00|9157.2|9151.2|9158.2|9152.2|9160.2|9153.2|9157.2|9151.2|10
1623170100000|2021-06-08 16:35:00|9159.2|9153.2|9158.2|9151.2|9159.2|9153.2|9158.2|9151.2|18
1623170400000|2021-06-08 16:40:00|9159.2|9152.2|9158.2|9151.2|9159.2|9153.2|9157.2|9150.2|6
1623170700000|2021-06-08 16:45:00|9157.2|9149.2|9156.2|9148.2|9158.2|9150.2|9154.2|9147.2|21
1623171000000|2021-06-08 16:50:00|9157.2|9149.2|9156.2|9149.2|9158.2|9151.2|9156.2|9149.2|6
1623171300000|2021-06-08 16:55:00|9157.2|9150.2|9162.2|9155.2|9162.2|9156.2|9156.2|9149.2|47
1623171600000|2021-06-08 17:00:00|9161.2|9154.2|9162.2|9156.2|9163.2|9156.2|9160.2|9153.2|2
1623171900000|2021-06-08 17:05:00|9161.2|9154.2|9165.2|9158.2|9165.2|9158.2|9160.2|9153.2|1
1623172200000|2021-06-08 17:10:00|9166.2|9159.2|9165.2|9158.2|9166.2|9160.2|9165.2|9158.2|5
1623172500000|2021-06-08 17:15:00|9166.2|9159.2|9167.2|9160.2|9167.2|9160.2|9164.2|9158.2|9
1623172800000|2021-06-08 17:20:00|9166.2|9161.2|9166.2|9159.2|9167.2|9161.2|9166.2|9159.2|4
1623173100000|2021-06-08 17:25:00|9167.2|9160.2|9165.2|9159.2|9169.2|9163.2|9165.2|9159.2|11
1623173400000|2021-06-08 17:30:00|9164.2|9158.2|9167.2|9160.2|9168.2|9161.2|9164.2|9158.2|5
1623173700000|2021-06-08 17:35:00|9168.2|9161.2|9169.2|9162.2|9170.2|9163.2|9167.2|9160.2|2
1623174000000|2021-06-08 17:40:00|9168.2|9161.2|9171.2|9164.2|9171.2|9164.2|9168.2|9161.2|1
1623174300000|2021-06-08 17:45:00|9170.2|9163.2|9166.2|9159.2|9170.2|9163.2|9164.2|9158.2|16
1623174600000|2021-06-08 17:50:00|9165.2|9158.2|9164.2|9157.2|9166.2|9159.2|9164.2|9157.2|11
1623174900000|2021-06-08 17:55:00|9165.2|9158.2|9169.7|9157.7|9169.7|9160.2|9164.2|9156.2|9
1623175200000|2021-06-08 18:00:00|9169.8|9157.8|9171.4|9159.4|9171.4|9159.4|9167.1|9155.1|0
1623175500000|2021-06-08 18:05:00|9171.5|9159.5|9171.7|9159.7|9173.6|9161.6|9171.4|9159.4|0
1623175800000|2021-06-08 18:10:00|9171.6|9159.6|9171.4|9159.4|9173.7|9161.7|9171.3|9159.3|0
1623176100000|2021-06-08 18:15:00|9171.5|9159.5|9171.4|9159.4|9171.7|9159.7|9171.2|9159.2|0
1623176400000|2021-06-08 18:20:00|9171.5|9159.5|9171.8|9159.8|9173.8|9161.8|9171.2|9159.2|0
1623176700000|2021-06-08 18:25:00|9171.9|9159.9|9174|9162|9174.1|9162.1|9171.7|9159.7|0
1623177000000|2021-06-08 18:30:00|9174.1|9162.1|9173.9|9161.9|9176|9164|9173.7|9161.7|0
1623177300000|2021-06-08 18:35:00|9173.8|9161.8|9173.7|9161.7|9173.9|9161.9|9171.7|9159.7|0
1623177600000|2021-06-08 18:40:00|9173.6|9161.6|9171.7|9159.7|9173.9|9161.9|9171.6|9159.6|0
1623177900000|2021-06-08 18:45:00|9171.6|9159.6|9173.9|9161.9|9174|9162|9171.5|9159.5|0
1623178200000|2021-06-08 18:50:00|9173.8|9161.8|9173.9|9161.9|9173.9|9161.9|9173.7|9161.7|0
1623178500000|2021-06-08 18:55:00|9174|9162|9176.3|9164.3|9176.5|9164.5|9173.9|9161.9|0
1623178800000|2021-06-08 19:00:00|9176.4|9164.4|9177.6|9165.6|9178.5|9166.5|9176.3|9164.3|0
1623179100000|2021-06-08 19:05:00|9177.5|9165.5|9177.5|9165.5|9177.6|9165.6|9177.1|9165.1|0
1623179400000|2021-06-08 19:10:00|9177.4|9165.4|9177.5|9165.5|9179.5|9167.5|9177.3|9165.3|0
1623179700000|2021-06-08 19:15:00|9177.4|9165.4|9179.4|9167.4|9179.5|9167.5|9177.3|9165.3|0
1623180000000|2021-06-08 19:20:00|9179.5|9167.5|9177.1|9165.1|9179.6|9167.6|9177|9165|0
1623180300000|2021-06-08 19:25:00|9177|9165|9177.1|9165.1|9177.3|9165.3|9174.8|9162.8|0
1623180600000|2021-06-08 19:30:00|9176.9|9164.9|9174.9|9162.9|9177.3|9165.3|9174.9|9162.9|0
1623180900000|2021-06-08 19:35:00|9175.9|9163.9|9174.9|9162.9|9177.2|9165.2|9174.8|9162.8|0
1623181200000|2021-06-08 19:40:00|9174.8|9162.8|9174.8|9162.8|9175.1|9163.1|9172.6|9160.6|0
1623181500000|2021-06-08 19:45:00|9174.7|9162.7|9174.5|9162.5|9176.7|9164.7|9172.4|9160.4|0
1623181800000|2021-06-08 19:50:00|9174.8|9162.8|9174.8|9162.8|9177|9165|9172.6|9160.6|0
1623182100000|2021-06-08 19:55:00|9174.9|9162.9|9170.1|9158.1|9174.9|9162.9|9168.1|9156.1|0
1623182400000|2021-06-08 20:00:00|9170.2|9158.2|9166.7|9154.7|9170.3|9158.3|9166.3|9154.3|0
1623182700000|2021-06-08 20:05:00|9166.3|9154.3|9167.4|9155.4|9167.4|9155.4|9166.3|9154.3|0
1623183000000|2021-06-08 20:10:00|9167.3|9155.3|9167.6|9155.6|9169.2|9157.2|9166.3|9154.3|0
1623183300000|2021-06-08 20:15:00|9167.4|9155.4|9168|9156|9168.4|9156.4|9167.2|9155.2|0
1623183600000|2021-06-08 20:20:00|9168.2|9156.2|9168.6|9156.6|9168.6|9156.6|9168|9156|0
1623183900000|2021-06-08 20:25:00|9168.4|9156.4|9168.4|9156.4|9168.4|9156.4|9167.8|9155.8|0
1623184200000|2021-06-08 20:30:00|9168.5|9156.5|9165.6|9153.6|9168.5|9156.5|9165.1|9153.1|0
1623184500000|2021-06-08 20:35:00|9166|9154|9165.6|9153.6|9166.5|9154.5|9164.7|9152.7|0
1623184800000|2021-06-08 20:40:00|9166|9154|9164|9152|9166|9154|9162.7|9150.7|0
1623185100000|2021-06-08 20:45:00|9163.6|9151.6|9163.1|9151.1|9164|9152|9163.1|9151.1|0
1623185400000|2021-06-08 20:50:00|9163.2|9151.2|9163.1|9151.1|9163.6|9151.6|9162.7|9150.7|0
1623185700000|2021-06-08 20:55:00|9163.2|9151.2|9165.9|9153.9|9166.9|9154.9|9163.1|9151.1|0
1623186000000|2021-06-08 21:00:00|9165.7|9153.7|9165.9|9153.9|9166.1|9154.1|9165.7|9153.7|0
1623186300000|2021-06-08 21:05:00|9165.7|9153.7|9165.9|9153.9|9166.1|9154.1|9165.7|9153.7|0
1623186600000|2021-06-08 21:10:00|9165.7|9153.7|9165.7|9153.7|9165.7|9153.7|9165.7|9153.7|0
1623187200000|2021-06-08 21:20:00|9165.9|9153.9|9165.7|9153.7|9165.9|9153.9|9165.7|9153.7|0
1623187500000|2021-06-08 21:25:00|9165.9|9153.9|9165.7|9153.7|9165.9|9153.9|9165.7|9153.7|0
1623187800000|2021-06-08 21:30:00|9165.9|9153.9|9165.7|9153.7|9165.9|9153.9|9165.7|9153.7|0
1623188100000|2021-06-08 21:35:00|9165.5|9153.5|9165.5|9153.5|9165.9|9153.9|9165.5|9153.5|0
1623188400000|2021-06-08 21:40:00|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|9165.4|9153.4|0
1623188700000|2021-06-08 21:45:00|9166.2|9154.2|9166.2|9154.2|9166.2|9154.2|9166.2|9154.2|0
1623189000000|2021-06-08 21:50:00|9166|9154|9165.6|9153.6|9166|9154|9165.4|9153.4|0
1623189300000|2021-06-08 21:55:00|9166|9154|9166|9154|9166|9154|9165.6|9153.6|0
1623189600000|2021-06-08 22:00:00|9165.9|9153.9|9162.8|9150.8|9167.5|9155.5|9162.4|9150.4|0
1623189900000|2021-06-08 22:05:00|9163|9151|9161.7|9149.7|9164.4|9152.4|9161.1|9149.1|0
1623190200000|2021-06-08 22:10:00|9161.8|9149.8|9164.7|9152.7|9164.7|9152.7|9161.7|9149.7|0
1623190500000|2021-06-08 22:15:00|9164.9|9152.9|9164.7|9152.7|9166|9154|9164.2|9152.2|0
1623190800000|2021-06-08 22:20:00|9165.1|9153.1|9167.1|9155.1|9167.1|9155.1|9165.1|9153.1|0
1623191100000|2021-06-08 22:25:00|9166.5|9154.5|9167.6|9155.6|9168|9156|9166.5|9154.5|0
1623191400000|2021-06-08 22:30:00|9168|9156|9167.6|9155.6|9168.5|9156.5|9167.1|9155.1|0
1623191700000|2021-06-08 22:35:00|9167.5|9155.5|9167.1|9155.1|9168|9156|9167.1|9155.1|0
1623192000000|2021-06-08 22:40:00|9166.7|9154.7|9166|9154|9167.6|9155.6|9166|9154|0
1623192300000|2021-06-08 22:45:00|9166.2|9154.2|9167.6|9155.6|9168.2|9156.2|9166|9154|0
1623192600000|2021-06-08 22:50:00|9167.8|9155.8|9168.5|9156.5|9168.9|9156.9|9167.6|9155.6|0
1623192900000|2021-06-08 22:55:00|9168.7|9156.7|9168.9|9156.9|9168.9|9156.9|9168.5|9156.5|0
1623193200000|2021-06-08 23:00:00|9169.6|9157.6|9168.9|9156.9|9169.6|9157.6|9168.5|9156.5|0
1623193500000|2021-06-08 23:05:00|9168.5|9156.5|9168.9|9156.9|9169.6|9157.6|9168.5|9156.5|0
1623193800000|2021-06-08 23:10:00|9168.7|9156.7|9168.9|9156.9|9169.6|9157.6|9168.5|9156.5|0
1623194100000|2021-06-08 23:15:00|9169.1|9157.1|9170.5|9158.5|9170.9|9158.9|9168|9156|0
1623194400000|2021-06-08 23:20:00|9170.4|9158.4|9169.5|9157.5|9170.5|9158.5|9168.9|9156.9|0
1623194700000|2021-06-08 23:25:00|9169.1|9157.1|9166.5|9154.5|9170|9158|9166|9154|0
1623195000000|2021-06-08 23:30:00|9167.1|9155.1|9169.6|9157.6|9169.6|9157.6|9166.5|9154.5|0
1623195300000|2021-06-08 23:35:00|9169.5|9157.5|9170|9158|9170.9|9158.9|9168.5|9156.5|0
1623195600000|2021-06-08 23:40:00|9170.1|9158.1|9167.6|9155.6|9170.9|9158.9|9167.1|9155.1|0
1623195900000|2021-06-08 23:45:00|9167.8|9155.8|9170|9158|9170.5|9158.5|9167.6|9155.6|0
1623196200000|2021-06-08 23:50:00|9169.6|9157.6|9168.9|9156.9|9170|9158|9167.6|9155.6|0
1623196500000|2021-06-08 23:55:00|9169|9157|9167.6|9155.6|9169.6|9157.6|9167.6|9155.6|0
1623196800000|2021-06-09 00:00:00|9167.5|9155.5|9165.5|9153.5|9170.5|9158.5|9164.2|9152.2|0
1623197100000|2021-06-09 00:05:00|9165.3|9153.3|9166|9154|9167.1|9155.1|9164.2|9152.2|0
1623197400000|2021-06-09 00:10:00|9165.8|9153.8|9168.4|9156.4|9169.1|9157.1|9165.1|9153.1|0
1623197700000|2021-06-09 00:15:00|9168.5|9156.5|9167.9|9155.9|9168.9|9156.9|9163.6|9151.6|0
1623198000000|2021-06-09 00:20:00|9168|9156|9176.5|9164.5|9176.6|9164.6|9168|9156|0
1623198300000|2021-06-09 00:25:00|9176.6|9164.6|9176.6|9164.6|9176.6|9164.6|9174.4|9162.4|0
1623198600000|2021-06-09 00:30:00|9176.2|9164.2|9178.7|9166.7|9180.9|9168.9|9174.4|9162.4|0
1623198900000|2021-06-09 00:35:00|9178.6|9166.6|9174.2|9162.2|9178.6|9166.6|9174.2|9162.2|0
1623199200000|2021-06-09 00:40:00|9174.1|9162.1|9172.1|9160.1|9174.2|9162.2|9169.9|9157.9|0
1623199500000|2021-06-09 00:45:00|9172|9160|9172.1|9160.1|9174.2|9162.2|9169.9|9157.9|0
1623199800000|2021-06-09 00:50:00|9173.2|9161.2|9174.2|9162.2|9176.4|9164.4|9173.2|9161.2|0
1623200100000|2021-06-09 00:55:00|9173.4|9161.4|9174.3|9162.3|9175.4|9163.4|9172.1|9160.1|0
1623200400000|2021-06-09 01:00:00|9174.7|9162.7|9172.2|9160.2|9175.4|9163.4|9172.1|9160.1|0
1623200700000|2021-06-09 01:05:00|9172.1|9160.1|9169.9|9157.9|9172.2|9160.2|9169.8|9157.8|0
1623201000000|2021-06-09 01:10:00|9170|9158|9170|9158|9170|9158|9167.8|9155.8|0
1623201300000|2021-06-09 01:15:00|9169.9|9157.9|9167.8|9155.8|9170|9158|9167.8|9155.8|0
1623201600000|2021-06-09 01:20:00|9167.7|9155.7|9167.7|9155.7|9167.7|9155.7|9165.4|9153.4|0
1623201900000|2021-06-09 01:25:00|9167.6|9155.6|9165.5|9153.5|9167.7|9155.7|9165.5|9153.5|0
1623202200000|2021-06-09 01:30:00|9165.4|9153.4|9167.7|9155.7|9167.7|9155.7|9163.2|9151.2|0
1623202500000|2021-06-09 01:35:00|9166.9|9154.9|9167.7|9155.7|9169.9|9157.9|9165.5|9153.5|0
1623202800000|2021-06-09 01:40:00|9167.6|9155.6|9167.6|9155.6|9169.9|9157.9|9165.5|9153.5|0
1623203100000|2021-06-09 01:45:00|9169.7|9157.7|9169.6|9157.6|9171.8|9159.8|9167.5|9155.5|0
1623203400000|2021-06-09 01:50:00|9169.5|9157.5|9167.3|9155.3|9169.5|9157.5|9167.3|9155.3|0
1623203700000|2021-06-09 01:55:00|9168.1|9156.1|9169.3|9157.3|9171.6|9159.6|9168.1|9156.1|0
1623204000000|2021-06-09 02:00:00|9169.4|9157.4|9167.2|9155.2|9169.4|9157.4|9167.2|9155.2|0
1623204300000|2021-06-09 02:05:00|9167.3|9155.3|9165.1|9153.1|9169.4|9157.4|9165.1|9153.1|0
1623204600000|2021-06-09 02:10:00|9166.1|9154.1|9165.1|9153.1|9167.2|9155.2|9165.1|9153.1|0
1623204900000|2021-06-09 02:15:00|9165.9|9153.9|9165|9153|9167.2|9155.2|9165|9153|0
1623205200000|2021-06-09 02:20:00|9164.2|9152.2|9165|9153|9165.1|9153.1|9162.9|9150.9|0
1623205500000|2021-06-09 02:25:00|9164.2|9152.2|9165.1|9153.1|9165.1|9153.1|9162.9|9150.9|0
1623205800000|2021-06-09 02:30:00|9165.9|9153.9|9165|9153|9167.2|9155.2|9165|9153|0
1623206100000|2021-06-09 02:35:00|9164.9|9152.9|9167.2|9155.2|9167.2|9155.2|9164.9|9152.9|0
1623206400000|2021-06-09 02:40:00|9166.4|9154.4|9167.2|9155.2|9167.2|9155.2|9165.1|9153.1|0
1623206700000|2021-06-09 02:45:00|9167.3|9155.3|9167.1|9155.1|9169.4|9157.4|9167|9155|0
1623207000000|2021-06-09 02:50:00|9167|9155|9167.1|9155.1|9167.1|9155.1|9167|9155|0
1623207300000|2021-06-09 02:55:00|9167.9|9155.9|9169.2|9157.2|9169.2|9157.2|9167|9155|0
1623207600000|2021-06-09 03:00:00|9170|9158|9167.1|9155.1|9171.3|9159.3|9167|9155|0
1623207900000|2021-06-09 03:05:00|9167|9155|9169.2|9157.2|9169.2|9157.2|9167|9155|0
1623208200000|2021-06-09 03:10:00|9169.3|9157.3|9167|9155|9171.4|9159.4|9167|9155|0
1623208500000|2021-06-09 03:15:00|9167.1|9155.1|9164.8|9152.8|9167.1|9155.1|9164.8|9152.8|0
1623208800000|2021-06-09 03:20:00|9162.7|9150.7|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623209400000|2021-06-09 03:30:00|9164.9|9152.9|9164.9|9152.9|9164.9|9152.9|9164.9|9152.9|0
1623210000000|2021-06-09 03:40:00|9165.7|9153.7|9164.9|9152.9|9167|9155|9164.9|9152.9|0
1623210300000|2021-06-09 03:45:00|9164.8|9152.8|9164.8|9152.8|9164.8|9152.8|9164.8|9152.8|0
1623210600000|2021-06-09 03:50:00|9164|9152|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623210900000|2021-06-09 03:55:00|9164.9|9152.9|9164.8|9152.8|9164.9|9152.9|9164.8|9152.8|0
1623211200000|2021-06-09 04:00:00|9164.7|9152.7|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623211500000|2021-06-09 04:05:00|9164.9|9152.9|9164.8|9152.8|9164.9|9152.9|9163.7|9151.7|0
1623211800000|2021-06-09 04:10:00|9164.4|9152.4|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623212100000|2021-06-09 04:15:00|9164|9152|9162.6|9150.6|9164|9152|9162.6|9150.6|0
1623212400000|2021-06-09 04:20:00|9162.7|9150.7|9162.7|9150.7|9162.7|9150.7|9162.6|9150.6|0
1623212700000|2021-06-09 04:25:00|9162.6|9150.6|9162.7|9150.7|9162.7|9150.7|9162.6|9150.6|0
1623213000000|2021-06-09 04:30:00|9163.5|9151.5|9164.8|9152.8|9164.8|9152.8|9162.6|9150.6|0
1623213300000|2021-06-09 04:35:00|9164.7|9152.7|9162.6|9150.6|9164.8|9152.8|9162.6|9150.6|0
1623214200000|2021-06-09 04:50:00|9162.5|9150.5|9164.7|9152.7|9164.7|9152.7|9162.5|9150.5|0
1623214500000|2021-06-09 04:55:00|9164.9|9152.9|9164.9|9152.9|9165|9153|9164.9|9152.9|0
1623214800000|2021-06-09 05:00:00|9164.8|9152.8|9162.7|9150.7|9164.8|9152.8|9162.6|9150.6|0
1623215100000|2021-06-09 05:05:00|9163.5|9151.5|9164.8|9152.8|9164.8|9152.8|9163.5|9151.5|0
1623215400000|2021-06-09 05:10:00|9164.4|9152.4|9164.9|9152.9|9164.9|9152.9|9163.7|9151.7|0
1623215700000|2021-06-09 05:15:00|9165.7|9153.7|9166.9|9154.9|9167|9155|9164.8|9152.8|0
1623216000000|2021-06-09 05:20:00|9167|9155|9167|9155|9169.2|9157.2|9166.9|9154.9|0
1623216300000|2021-06-09 05:25:00|9167.1|9155.1|9167|9155|9169.2|9157.2|9167|9155|0
1623216600000|2021-06-09 05:30:00|9166.9|9154.9|9166.9|9154.9|9167|9155|9166.9|9154.9|0
1623216900000|2021-06-09 05:35:00|9166.8|9154.8|9164.7|9152.7|9166.8|9154.8|9164.7|9152.7|0
1623217200000|2021-06-09 05:40:00|9164.5|9152.5|9164.5|9152.5|9166.6|9154.6|9164.5|9152.5|0
1623217500000|2021-06-09 05:45:00|9163.7|9151.7|9162.4|9150.4|9164.5|9152.5|9162.4|9150.4|0
1623217800000|2021-06-09 05:50:00|9162.3|9150.3|9162.4|9150.4|9164.5|9152.5|9160.2|9148.2|0
1623218100000|2021-06-09 05:55:00|9163.2|9151.2|9162.4|9150.4|9164.6|9152.6|9162.4|9150.4|0
1623218400000|2021-06-09 06:00:00|9162.7|9150.7|9165.2|9160.2|9168.2|9163.2|9161.7|9150.6|51
1623218700000|2021-06-09 06:05:00|9165.7|9160.7|9162.7|9157.7|9166.7|9161.7|9162.2|9157.2|24
1623219000000|2021-06-09 06:10:00|9163.2|9158.2|9161.2|9156.2|9163.7|9158.7|9159.2|9154.2|11
1623219300000|2021-06-09 06:15:00|9159.7|9154.7|9155.2|9150.2|9160.2|9155.2|9154.7|9149.7|17
1623219600000|2021-06-09 06:20:00|9154.7|9149.7|9158.7|9153.7|9160.2|9155.2|9153.2|9148.2|17
1623219900000|2021-06-09 06:25:00|9159.2|9154.2|9155.2|9150.2|9160.7|9155.7|9155.2|9150.2|16
1623220200000|2021-06-09 06:30:00|9155.7|9150.7|9157.2|9152.2|9157.2|9152.2|9154.7|9149.7|14
1623220500000|2021-06-09 06:35:00|9158.2|9153.2|9159.7|9154.7|9160.2|9155.2|9156.7|9151.7|36
1623220800000|2021-06-09 06:40:00|9159.2|9154.2|9159.2|9154.2|9159.7|9154.7|9155.7|9150.7|20
1623221100000|2021-06-09 06:45:00|9159.7|9154.7|9156.7|9151.7|9160.7|9155.7|9155.2|9150.2|7
1623221400000|2021-06-09 06:50:00|9157.2|9152.2|9157.2|9152.2|9158.7|9153.7|9155.2|9150.2|12
1623221700000|2021-06-09 06:55:00|9157.7|9152.7|9158.7|9153.7|9160.2|9155.2|9155.2|9150.2|64
1623222000000|2021-06-09 07:00:00|9161.7|9156.7|9166.2|9161.2|9169.2|9164.2|9157.2|9152.2|536
1623222300000|2021-06-09 07:05:00|9167.2|9162.2|9184.7|9179.7|9187.2|9182.2|9166.2|9161.2|183
1623222600000|2021-06-09 07:10:00|9185.7|9180.7|9164.7|9159.7|9185.7|9180.7|9156.7|9151.7|142
1623222900000|2021-06-09 07:15:00|9165.2|9160.2|9162.2|9157.2|9171.2|9166.2|9156.2|9151.2|66
1623223200000|2021-06-09 07:20:00|9162.7|9157.7|9167.7|9162.7|9173.2|9168.2|9162.7|9157.7|92
1623223500000|2021-06-09 07:25:00|9169.2|9164.2|9172.2|9167.2|9176.2|9171.2|9167.2|9162.2|87
1623223800000|2021-06-09 07:30:00|9173.2|9168.2|9176.2|9171.2|9179.2|9174.2|9159.7|9154.7|117
1623224100000|2021-06-09 07:35:00|9175.7|9170.7|9161.2|9156.2|9175.7|9170.7|9157.2|9152.2|86
1623224400000|2021-06-09 07:40:00|9160.6|9155.6|9168.6|9163.6|9171.6|9166.6|9158.6|9153.6|72
1623224700000|2021-06-09 07:45:00|9169.1|9164.1|9170.1|9165.1|9176.1|9171.1|9168.6|9163.6|104
1623225000000|2021-06-09 07:50:00|9170.6|9165.6|9159.6|9154.6|9172.6|9167.6|9158.6|9153.6|50
1623225300000|2021-06-09 07:55:00|9160.1|9155.1|9151.6|9146.6|9162.1|9157.1|9151.1|9146.1|87
1623225600000|2021-06-09 08:00:00|9151.1|9146.1|9151.6|9146.6|9153.1|9148.1|9146.1|9141.1|185
1623225900000|2021-06-09 08:05:00|9152.1|9147.1|9155.6|9150.6|9156.6|9151.6|9144.6|9139.6|46
1623226200000|2021-06-09 08:10:00|9156.1|9151.1|9160.6|9155.6|9162.1|9157.1|9154.1|9149.1|55
1623226500000|2021-06-09 08:15:00|9160.1|9155.1|9154.6|9149.6|9160.6|9155.6|9151.6|9146.6|48
1623226800000|2021-06-09 08:20:00|9155.1|9150.1|9144.6|9139.6|9155.6|9150.6|9142.1|9137.1|42
1623227100000|2021-06-09 08:25:00|9145.1|9140.1|9144.1|9139.1|9145.6|9140.6|9133.1|9128.1|129
1623227400000|2021-06-09 08:30:00|9144.6|9139.6|9143.6|9138.6|9145.6|9140.6|9140.6|9135.6|30
1623227700000|2021-06-09 08:35:00|9144.1|9139.1|9154.6|9149.6|9156.1|9151.1|9141.6|9136.6|77
1623228000000|2021-06-09 08:40:00|9153.6|9148.6|9149.6|9144.6|9153.6|9148.6|9145.1|9140.1|29
1623228300000|2021-06-09 08:45:00|9149.1|9144.1|9148.6|9143.6|9150.6|9145.6|9145.6|9140.6|25
1623228600000|2021-06-09 08:50:00|9148.1|9143.1|9149.6|9144.6|9152.1|9147.1|9147.6|9142.6|18
1623228900000|2021-06-09 08:55:00|9149.1|9144.1|9146.6|9141.6|9150.6|9145.6|9145.6|9140.6|19
1623229200000|2021-06-09 09:00:00|9147.1|9142.1|9154.1|9149.1|9155.1|9150.1|9145.1|9140.1|59
1623229500000|2021-06-09 09:05:00|9154.6|9149.6|9136.6|9131.6|9155.6|9150.6|9136.6|9131.6|96
1623229800000|2021-06-09 09:10:00|9135.6|9130.6|9137.1|9132.1|9143.1|9138.1|9133.6|9128.6|59
1623230100000|2021-06-09 09:15:00|9134.6|9129.6|9144.1|9139.1|9145.1|9140.1|9134.1|9129.1|81
1623230400000|2021-06-09 09:20:00|9143.1|9138.1|9161.1|9156.1|9161.6|9156.6|9143.1|9138.1|80
1623230700000|2021-06-09 09:25:00|9160.6|9155.6|9160.6|9155.6|9161.6|9156.6|9157.1|9152.1|48
1623231000000|2021-06-09 09:30:00|9160.1|9155.1|9167.1|9162.1|9168.1|9163.1|9158.6|9153.6|80
1623231300000|2021-06-09 09:35:00|9166.6|9161.6|9168.6|9163.6|9171.6|9166.6|9166.1|9161.1|51
1623231600000|2021-06-09 09:40:00|9169.1|9164.1|9160.1|9155.1|9169.6|9164.6|9159.6|9154.6|66
1623231900000|2021-06-09 09:45:00|9159.6|9154.6|9162.1|9157.1|9162.6|9157.6|9153.6|9148.6|33
1623232200000|2021-06-09 09:50:00|9161.6|9156.6|9164.1|9159.1|9166.1|9161.1|9161.6|9156.6|17
1623232500000|2021-06-09 09:55:00|9163.6|9158.6|9165.6|9160.6|9166.6|9161.6|9160.6|9155.6|17
1623232800000|2021-06-09 10:00:00|9166.1|9161.1|9173.6|9168.6|9175.1|9170.1|9163.6|9158.6|42
1623233100000|2021-06-09 10:05:00|9174.1|9169.1|9171.6|9166.6|9175.1|9170.1|9168.1|9163.1|29
1623233400000|2021-06-09 10:10:00|9172.1|9167.1|9168.6|9163.6|9174.1|9169.1|9167.1|9162.1|40
1623233700000|2021-06-09 10:15:00|9169.1|9164.1|9169.6|9164.6|9172.1|9167.1|9166.1|9161.1|33
1623234000000|2021-06-09 10:20:00|9170.1|9165.1|9172.6|9167.6|9173.1|9168.1|9166.6|9161.6|26
1623234300000|2021-06-09 10:25:00|9173.1|9168.1|9169.6|9164.6|9176.1|9171.1|9169.6|9164.6|47
1623234600000|2021-06-09 10:30:00|9170.1|9165.1|9165.6|9160.6|9171.1|9166.1|9165.1|9160.1|21
1623234900000|2021-06-09 10:35:00|9165.1|9160.1|9166.1|9161.1|9168.1|9163.1|9162.1|9157.1|28
1623235200000|2021-06-09 10:40:00|9166.6|9161.6|9165.1|9160.1|9166.6|9161.6|9162.1|9157.1|31
1623235500000|2021-06-09 10:45:00|9164.6|9159.6|9166.6|9161.6|9170.1|9165.1|9164.6|9159.6|21
1623235800000|2021-06-09 10:50:00|9166.1|9161.1|9157.6|9152.6|9166.1|9161.1|9157.1|9152.1|37
1623236100000|2021-06-09 10:55:00|9157.1|9152.1|9161.1|9156.1|9163.1|9158.1|9156.6|9151.6|24
1623236400000|2021-06-09 11:00:00|9161.6|9156.6|9157.6|9152.6|9161.6|9156.6|9156.6|9151.6|31
1623236700000|2021-06-09 11:05:00|9157.1|9152.1|9159.6|9154.6|9160.1|9155.1|9155.1|9150.1|29
1623237000000|2021-06-09 11:10:00|9159.1|9154.1|9154.6|9149.6|9162.1|9157.1|9154.1|9149.1|15
1623237300000|2021-06-09 11:15:00|9154.1|9149.1|9150.6|9145.6|9156.6|9151.6|9150.1|9145.1|42
1623237600000|2021-06-09 11:20:00|9150.1|9145.1|9155.6|9150.6|9157.6|9152.6|9150.1|9145.1|27
1623237900000|2021-06-09 11:25:00|9156.1|9151.1|9147.1|9142.1|9156.1|9151.1|9146.1|9141.1|26
1623238200000|2021-06-09 11:30:00|9146.6|9141.6|9132.6|9127.6|9146.6|9141.6|9130.6|9125.6|116
1623238500000|2021-06-09 11:35:00|9133.1|9128.1|9142.6|9137.6|9142.6|9137.6|9131.6|9126.6|57
1623238800000|2021-06-09 11:40:00|9142.8|9137.8|9148.8|9143.8|9149.3|9144.3|9142.3|9137.3|24
1623239100000|2021-06-09 11:45:00|9149.3|9144.3|9151.3|9146.3|9152.8|9147.8|9146.3|9141.3|16
1623239400000|2021-06-09 11:50:00|9150.3|9145.3|9158.8|9153.8|9159.3|9154.3|9150.3|9145.3|68
1623239700000|2021-06-09 11:55:00|9159.3|9154.3|9156.3|9151.3|9162.3|9157.3|9155.8|9150.8|18
1623240000000|2021-06-09 12:00:00|9156.8|9151.8|9159.8|9154.8|9161.3|9156.3|9153.8|9148.8|60
1623240300000|2021-06-09 12:05:00|9159.3|9154.3|9163.8|9158.8|9164.8|9159.8|9156.8|9151.8|22
1623240600000|2021-06-09 12:10:00|9164.3|9159.3|9173.8|9168.8|9173.8|9168.8|9161.8|9156.8|79
1623240900000|2021-06-09 12:15:00|9174.3|9169.3|9171.8|9166.8|9176.8|9171.8|9171.8|9166.8|63
1623241200000|2021-06-09 12:20:00|9172.3|9167.3|9169.3|9164.3|9174.3|9169.3|9167.8|9162.8|30
1623241500000|2021-06-09 12:25:00|9168.8|9163.8|9173.8|9168.8|9174.3|9169.3|9168.3|9163.3|23
1623241800000|2021-06-09 12:30:00|9173.3|9168.3|9169.3|9164.3|9175.8|9170.8|9168.3|9163.3|18
1623242100000|2021-06-09 12:35:00|9169.8|9164.8|9166.3|9161.3|9171.8|9166.8|9162.8|9157.8|21
1623242400000|2021-06-09 12:40:00|9167.8|9162.8|9166.8|9161.8|9170.8|9165.8|9163.8|9158.8|31
1623242700000|2021-06-09 12:45:00|9167.3|9162.3|9164.3|9159.3|9167.8|9162.8|9163.8|9158.8|10
1623243000000|2021-06-09 12:50:00|9165.3|9160.3|9168.8|9163.8|9169.8|9164.8|9164.8|9159.8|33
1623243300000|2021-06-09 12:55:00|9168.3|9163.3|9167.3|9162.3|9174.8|9169.8|9167.3|9162.3|20
1623243600000|2021-06-09 13:00:00|9166.8|9161.8|9174.8|9169.8|9177.3|9172.3|9166.3|9161.3|67
1623243900000|2021-06-09 13:05:00|9175.3|9170.3|9179.8|9174.8|9180.3|9175.3|9174.8|9169.8|42
1623244200000|2021-06-09 13:10:00|9180.3|9175.3|9177.8|9172.8|9180.3|9175.3|9177.3|9172.3|32
1623244500000|2021-06-09 13:15:00|9177.3|9172.3|9177.8|9172.8|9179.8|9174.8|9176.3|9171.3|19
1623244800000|2021-06-09 13:20:00|9177.3|9172.3|9180.3|9175.3|9181.3|9176.3|9176.3|9171.3|41
1623245100000|2021-06-09 13:25:00|9179.8|9174.8|9179.3|9174.3|9182.3|9177.3|9176.3|9171.3|46
1623245400000|2021-06-09 13:30:00|9179.8|9174.8|9176.8|9171.8|9180.3|9175.3|9168.3|9163.3|144
1623245700000|2021-06-09 13:35:00|9176.3|9171.3|9165.3|9160.3|9176.8|9171.8|9163.8|9158.8|100
1623246000000|2021-06-09 13:40:00|9165.8|9160.8|9162.3|9157.3|9166.8|9161.8|9158.3|9153.3|74
1623246300000|2021-06-09 13:45:00|9162.8|9157.8|9165.3|9160.3|9171.3|9166.3|9162.8|9157.8|144
1623246600000|2021-06-09 13:50:00|9164.8|9159.8|9168.8|9163.8|9170.3|9165.3|9162.8|9157.8|65
1623246900000|2021-06-09 13:55:00|9169.3|9164.3|9162.8|9157.8|9172.8|9167.8|9162.3|9157.3|102
1623247200000|2021-06-09 14:00:00|9162.3|9157.3|9168.3|9163.3|9170.3|9165.3|9158.8|9153.8|80
1623247500000|2021-06-09 14:05:00|9168.8|9163.8|9174.8|9169.8|9175.8|9170.8|9168.3|9163.3|65
1623247800000|2021-06-09 14:10:00|9172.9|9167.9|9167.9|9162.9|9172.9|9167.9|9166.9|9161.9|55
1623248100000|2021-06-09 14:15:00|9168.4|9163.4|9166.9|9161.9|9170.4|9165.4|9165.4|9160.4|23
1623248400000|2021-06-09 14:20:00|9166.4|9161.4|9171.4|9166.4|9175.4|9170.4|9166.4|9161.4|88
1623248700000|2021-06-09 14:25:00|9170.9|9165.9|9171.9|9166.9|9174.4|9169.4|9169.4|9164.4|27
1623249000000|2021-06-09 14:30:00|9171.4|9166.4|9168.4|9163.4|9172.4|9167.4|9164.9|9159.9|51
1623249300000|2021-06-09 14:35:00|9168.9|9163.9|9178.9|9173.9|9178.9|9173.9|9168.9|9163.9|65
1623249600000|2021-06-09 14:40:00|9179.4|9174.4|9179.9|9174.9|9184.4|9179.4|9178.4|9173.4|123
1623249900000|2021-06-09 14:45:00|9180.4|9175.4|9181.9|9176.9|9186.4|9181.4|9179.9|9174.9|136
1623250200000|2021-06-09 14:50:00|9182.4|9177.4|9181.4|9176.4|9184.4|9179.4|9179.4|9174.4|84
1623250500000|2021-06-09 14:55:00|9181.9|9176.9|9182.4|9177.4|9187.4|9182.4|9181.4|9176.4|75
1623250800000|2021-06-09 15:00:00|9183.4|9178.4|9181.4|9176.4|9184.4|9179.4|9179.9|9174.9|68
1623251100000|2021-06-09 15:05:00|9180.9|9175.9|9185.9|9180.9|9185.9|9180.9|9179.9|9174.9|49
1623251400000|2021-06-09 15:10:00|9186.4|9181.4|9178.4|9173.4|9187.4|9182.4|9178.4|9173.4|148
1623251700000|2021-06-09 15:15:00|9177.9|9172.9|9174.9|9169.9|9180.4|9175.4|9173.4|9168.4|196
1623252000000|2021-06-09 15:20:00|9175.4|9170.4|9176.4|9171.4|9179.9|9174.9|9174.9|9169.9|88
1623252300000|2021-06-09 15:25:00|9175.9|9170.9|9169.4|9164.4|9176.4|9171.4|9164.4|9159.4|388
1623252600000|2021-06-09 15:30:00|9169|9163|9163|9156|9171|9165|9156|9150|667
1623252900000|2021-06-09 15:35:00|9162|9155|9162|9156|9164|9158|9158|9151|153
1623253200000|2021-06-09 15:40:00|9161|9155|9163|9156|9163|9157|9161|9155|29
1623253500000|2021-06-09 15:45:00|9164|9157|9164|9158|9165|9159|9161|9155|27
1623253800000|2021-06-09 15:50:00|9165|9159|9166|9160|9168|9162|9164|9159|27
1623254100000|2021-06-09 15:55:00|9165|9159|9163|9157|9165|9159|9161|9155|21
1623254400000|2021-06-09 16:00:00|9164|9156|9161|9155|9164|9158|9161|9155|4
1623254700000|2021-06-09 16:05:00|9162|9156|9159|9152|9164|9157|9159|9151|47
1623255000000|2021-06-09 16:10:00|9160|9153|9160|9154|9160|9154|9157|9151|40
1623255300000|2021-06-09 16:15:00|9159|9153|9161|9155|9161|9155|9158|9151|13
1623255600000|2021-06-09 16:20:00|9162|9156|9168|9161|9168|9162|9162|9156|72
1623255900000|2021-06-09 16:25:00|9167|9162|9190|9184|9203|9197|9167|9161|618
1623256200000|2021-06-09 16:30:00|9191|9185|9183|9176|9193|9186|9180|9174|123
1623256500000|2021-06-09 16:35:00|9184|9177|9190|9183|9191|9185|9183|9176|37
1623256800000|2021-06-09 16:40:00|9189|9184|9188|9182|9189|9184|9188|9181|7
1623257100000|2021-06-09 16:45:00|9189|9183|9188|9182|9189|9183|9187|9181|24
1623257400000|2021-06-09 16:50:00|9189|9183|9188|9182|9190|9184|9188|9182|17
1623257700000|2021-06-09 16:55:00|9190|9181|9195|9186|9197|9191|9190|9181|71
1623258000000|2021-06-09 17:00:00|9194|9185|9195|9189|9197|9190|9193|9185|25
1623258300000|2021-06-09 17:05:00|9194|9186|9195|9188|9195|9189|9190|9183|24
1623258600000|2021-06-09 17:10:00|9193|9186|9190|9182|9193|9187|9190|9182|14
1623258900000|2021-06-09 17:15:00|9189|9181|9195|9187|9195|9189|9188|9181|9
1623259200000|2021-06-09 17:20:00|9194|9186|9195|9188|9195|9188|9194|9186|0
1623259500000|2021-06-09 17:25:00|9194|9187|9194|9187|9194|9188|9194|9186|5
1623259800000|2021-06-09 17:30:00|9193|9186|9193|9186|9193|9187|9193|9186|4
1623260100000|2021-06-09 17:35:00|9192|9185|9191|9184|9192|9185|9190|9183|10
1623260400000|2021-06-09 17:40:00|9189|9183|9189|9182|9189|9184|9189|9182|2
1623260700000|2021-06-09 17:45:00|9191|9183|9192|9185|9193|9187|9191|9183|21
1623261000000|2021-06-09 17:50:00|9193|9186|9193|9185|9193|9186|9193|9184|6
1623261300000|2021-06-09 17:55:00|9195|9186|9195.4|9183.4|9196|9188|9186|9178|18
1623261600000|2021-06-09 18:00:00|9195.5|9183.5|9197.5|9185.5|9197.8|9185.8|9195.4|9183.4|0
1623261900000|2021-06-09 18:05:00|9197.4|9185.4|9195.1|9183.1|9197.6|9185.6|9195|9183|0
1623262200000|2021-06-09 18:10:00|9195.2|9183.2|9197.2|9185.2|9197.3|9185.3|9195.1|9183.1|0
1623262500000|2021-06-09 18:15:00|9197.1|9185.1|9197|9185|9197.3|9185.3|9195.1|9183.1|0
1623262800000|2021-06-09 18:20:00|9197.1|9185.1|9199.2|9187.2|9201.3|9189.3|9197|9185|0
1623263100000|2021-06-09 18:25:00|9199.1|9187.1|9203.5|9191.5|9203.6|9191.6|9199.1|9187.1|0
1623263400000|2021-06-09 18:30:00|9203.4|9191.4|9203.5|9191.5|9203.5|9191.5|9203.4|9191.4|0
1623263700000|2021-06-09 18:35:00|9203.5|9191.5|9202.9|9190.9|9203.6|9191.6|9202.8|9190.8|0
1623264000000|2021-06-09 18:40:00|9203|9191|9200.8|9188.8|9203|9191|9200.8|9188.8|0
1623264300000|2021-06-09 18:45:00|9200.9|9188.9|9201|9189|9203.2|9191.2|9200.8|9188.8|0
1623264600000|2021-06-09 18:50:00|9200.9|9188.9|9200.9|9188.9|9203|9191|9198.8|9186.8|0
1623264900000|2021-06-09 18:55:00|9200.8|9188.8|9202.8|9190.8|9203.1|9191.1|9200.7|9188.7|0
1623265200000|2021-06-09 19:00:00|9202.7|9190.7|9198.7|9186.7|9202.8|9190.8|9198.6|9186.6|0
1623265500000|2021-06-09 19:05:00|9198.6|9186.6|9198.5|9186.5|9200.8|9188.8|9198.4|9186.4|0
1623265800000|2021-06-09 19:10:00|9198.6|9186.6|9200.4|9188.4|9200.7|9188.7|9198.5|9186.5|0
1623266100000|2021-06-09 19:15:00|9200.5|9188.5|9200.5|9188.5|9202.6|9190.6|9200.4|9188.4|0
1623266400000|2021-06-09 19:20:00|9200.6|9188.6|9198.1|9186.1|9200.7|9188.7|9198|9186|0
1623266700000|2021-06-09 19:25:00|9198.2|9186.2|9193.4|9181.4|9200.1|9188.1|9193.4|9181.4|0
1623267000000|2021-06-09 19:30:00|9193.3|9181.3|9195.6|9183.6|9197.9|9185.9|9191.2|9179.2|0
1623267300000|2021-06-09 19:35:00|9195.7|9183.7|9195.5|9183.5|9197.7|9185.7|9193.5|9181.5|0
1623267600000|2021-06-09 19:40:00|9195.6|9183.6|9192.9|9180.9|9195.6|9183.6|9192.8|9180.8|0
1623267900000|2021-06-09 19:45:00|9192.8|9180.8|9193|9181|9195.4|9183.4|9192.7|9180.7|0
1623268200000|2021-06-09 19:50:00|9192.8|9180.8|9192.3|9180.3|9195.7|9183.7|9192.2|9180.2|0
1623268500000|2021-06-09 19:55:00|9192.4|9180.4|9193.9|9181.9|9196.3|9184.3|9190.2|9178.2|0
1623268800000|2021-06-09 20:00:00|9194|9182|9200.4|9188.4|9201.3|9189.3|9194|9182|0
1623269100000|2021-06-09 20:05:00|9200.5|9188.5|9200.4|9188.4|9200.9|9188.9|9198.4|9186.4|0
1623269400000|2021-06-09 20:10:00|9200.5|9188.5|9202.6|9190.6|9203.8|9191.8|9200.5|9188.5|0
1623269700000|2021-06-09 20:15:00|9202.7|9190.7|9202.9|9190.9|9203.3|9191.3|9202.3|9190.3|0
1623270000000|2021-06-09 20:20:00|9203.1|9191.1|9203.5|9191.5|9204.5|9192.5|9202.9|9190.9|0
1623270300000|2021-06-09 20:25:00|9203.3|9191.3|9202.9|9190.9|9203.5|9191.5|9202.9|9190.9|0
1623270600000|2021-06-09 20:30:00|9203.1|9191.1|9202.5|9190.5|9203.6|9191.6|9202|9190|0
1623270900000|2021-06-09 20:35:00|9203.1|9191.1|9202.5|9190.5|9204|9192|9202.5|9190.5|0
1623271200000|2021-06-09 20:40:00|9203.1|9191.1|9203.1|9191.1|9204|9192|9202.5|9190.5|0
1623271500000|2021-06-09 20:45:00|9203.2|9191.2|9202.5|9190.5|9203.6|9191.6|9202|9190|0
1623271800000|2021-06-09 20:50:00|9202.4|9190.4|9202.5|9190.5|9203.1|9191.1|9202|9190|0
1623272100000|2021-06-09 20:55:00|9203.1|9191.1|9203.6|9191.6|9204|9192|9202|9190|0
1623272400000|2021-06-09 21:00:00|9203.2|9191.2|9202.8|9190.8|9203.6|9191.6|9202.8|9190.8|0
1623272700000|2021-06-09 21:05:00|9203|9191|9203|9191|9203.2|9191.2|9203|9191|0
1623273000000|2021-06-09 21:10:00|9202.8|9190.8|9203.4|9191.4|9203.4|9191.4|9202.8|9190.8|0
1623273300000|2021-06-09 21:15:00|9203.6|9191.6|9202.6|9190.6|9203.6|9191.6|9202.2|9190.2|0
1623273600000|2021-06-09 21:20:00|9202.2|9190.2|9202.4|9190.4|9203|9191|9202.2|9190.2|0
1623273900000|2021-06-09 21:25:00|9202.6|9190.6|9202.8|9190.8|9202.8|9190.8|9202|9190|0
1623274200000|2021-06-09 21:30:00|9202|9190|9202.2|9190.2|9202.6|9190.6|9202|9190|0
1623274500000|2021-06-09 21:35:00|9202.4|9190.4|9202.2|9190.2|9202.6|9190.6|9202|9190|0
1623274800000|2021-06-09 21:40:00|9202.4|9190.4|9202.6|9190.6|9202.8|9190.8|9202.2|9190.2|0
1623275100000|2021-06-09 21:45:00|9203|9191|9203|9191|9203.2|9191.2|9202.8|9190.8|0
1623275700000|2021-06-09 21:55:00|9203.2|9191.2|9202.7|9190.7|9203.2|9191.2|9202.7|9190.7|0
1623276000000|2021-06-09 22:00:00|9202.6|9190.6|9205.8|9193.8|9206.3|9194.3|9202.4|9190.4|0
1623276300000|2021-06-09 22:05:00|9212.6|9200.6|9210.7|9198.7|9212.7|9200.7|9209.8|9197.8|0
1623276600000|2021-06-09 22:10:00|9211.1|9199.1|9211.6|9199.6|9212.1|9200.1|9211.1|9199.1|0
1623276900000|2021-06-09 22:15:00|9212|9200|9212.7|9200.7|9212.7|9200.7|9211.3|9199.3|0
1623277200000|2021-06-09 22:20:00|9212.6|9200.6|9212.2|9200.2|9212.7|9200.7|9211.6|9199.6|0
1623277500000|2021-06-09 22:25:00|9212.4|9200.4|9210.1|9198.1|9212.7|9200.7|9210.1|9198.1|0
1623277800000|2021-06-09 22:30:00|9210.2|9198.2|9211.1|9199.1|9211.5|9199.5|9209.7|9197.7|0
1623278100000|2021-06-09 22:35:00|9211.3|9199.3|9211.1|9199.1|9211.5|9199.5|9211.1|9199.1|0
1623278400000|2021-06-09 22:40:00|9211.5|9199.5|9211.5|9199.5|9212.2|9200.2|9211.3|9199.3|0
1623278700000|2021-06-09 22:45:00|9211.1|9199.1|9211.1|9199.1|9212.2|9200.2|9210.6|9198.6|0
1623279000000|2021-06-09 22:50:00|9211|9199|9210.1|9198.1|9211.1|9199.1|9209.7|9197.7|0
1623279300000|2021-06-09 22:55:00|9210.2|9198.2|9211.1|9199.1|9211.1|9199.1|9210.2|9198.2|0
1623279600000|2021-06-09 23:00:00|9211|9199|9209.7|9197.7|9211.1|9199.1|9209.7|9197.7|0
1623279900000|2021-06-09 23:05:00|9209.5|9197.5|9210.6|9198.6|9210.6|9198.6|9207.7|9195.7|0
1623280200000|2021-06-09 23:10:00|9210.4|9198.4|9210.1|9198.1|9211.1|9199.1|9209.7|9197.7|0
1623280500000|2021-06-09 23:15:00|9210.2|9198.2|9210.6|9198.6|9210.6|9198.6|9209.7|9197.7|0
1623280800000|2021-06-09 23:20:00|9210.4|9198.4|9211.1|9199.1|9211.5|9199.5|9210.1|9198.1|0
1623281100000|2021-06-09 23:25:00|9211.5|9199.5|9212.2|9200.2|9212.2|9200.2|9210.6|9198.6|0
1623281400000|2021-06-09 23:30:00|9212.6|9200.6|9213.5|9201.5|9213.5|9201.5|9212.2|9200.2|0
1623281700000|2021-06-09 23:35:00|9213.1|9201.1|9211.1|9199.1|9213.1|9201.1|9210.8|9198.8|0
1623282000000|2021-06-09 23:40:00|9211.2|9199.2|9211.2|9199.2|9211.6|9199.6|9210.3|9198.3|0
1623282300000|2021-06-09 23:45:00|9210.9|9198.9|9209.4|9197.4|9210.9|9198.9|9208|9196|0
1623282600000|2021-06-09 23:50:00|9209.3|9197.3|9208.2|9196.2|9209.4|9197.4|9207.8|9195.8|0
1623282900000|2021-06-09 23:55:00|9208|9196|9208.7|9196.7|9208.9|9196.9|9206.9|9194.9|0
1623283200000|2021-06-10 00:00:00|9208.3|9196.3|9210.3|9198.3|9210.9|9198.9|9208.2|9196.2|0
1623283500000|2021-06-10 00:05:00|9210.7|9198.7|9205.7|9193.7|9211.2|9199.2|9205.3|9193.3|0
1623283800000|2021-06-10 00:10:00|9205.3|9193.3|9203.3|9191.3|9205.7|9193.7|9202.8|9190.8|0
1623284100000|2021-06-10 00:15:00|9203.5|9191.5|9200.7|9188.7|9204.9|9192.9|9198.6|9186.6|0
1623284400000|2021-06-10 00:20:00|9200.8|9188.8|9205.1|9193.1|9205.2|9193.2|9198.6|9186.6|0
1623284700000|2021-06-10 00:25:00|9205.2|9193.2|9207.2|9195.2|9209.5|9197.5|9205.2|9193.2|0
1623285000000|2021-06-10 00:30:00|9207.6|9195.6|9209.3|9197.3|9209.4|9197.4|9207.2|9195.2|0
1623285300000|2021-06-10 00:35:00|9209.4|9197.4|9207.2|9195.2|9209.4|9197.4|9207.2|9195.2|0
1623285600000|2021-06-10 00:40:00|9208|9196|9209.3|9197.3|9209.3|9197.3|9208|9196|0
1623285900000|2021-06-10 00:45:00|9210.1|9198.1|9211.4|9199.4|9211.5|9199.5|9210.1|9198.1|0
1623286200000|2021-06-10 00:50:00|9211.5|9199.5|9211.5|9199.5|9211.5|9199.5|9211.5|9199.5|0
1623286500000|2021-06-10 00:55:00|9210.7|9198.7|9211.4|9199.4|9211.5|9199.5|9209.3|9197.3|0
1623286800000|2021-06-10 01:00:00|9210.6|9198.6|9213.5|9201.5|9213.6|9201.6|9209.3|9197.3|0
1623287100000|2021-06-10 01:05:00|9213.6|9201.6|9213.7|9201.7|9215.9|9203.9|9213.5|9201.5|0
1623287400000|2021-06-10 01:10:00|9213.3|9201.3|9213.7|9201.7|9215.8|9203.8|9211.5|9199.5|0
1623287700000|2021-06-10 01:15:00|9214.5|9202.5|9211.5|9199.5|9215.8|9203.8|9209.3|9197.3|0
1623288000000|2021-06-10 01:20:00|9212.3|9200.3|9211.5|9199.5|9213.7|9201.7|9211.5|9199.5|0
1623288300000|2021-06-10 01:25:00|9212.3|9200.3|9213.6|9201.6|9213.6|9201.6|9211.5|9199.5|0
1623288600000|2021-06-10 01:30:00|9213.5|9201.5|9217.8|9205.8|9218|9206|9211.4|9199.4|0
1623288900000|2021-06-10 01:35:00|9217.9|9205.9|9219.9|9207.9|9222.2|9210.2|9217.8|9205.8|0
1623289200000|2021-06-10 01:40:00|9220|9208|9217.9|9205.9|9220|9208|9217.8|9205.8|0
1623289500000|2021-06-10 01:45:00|9218.7|9206.7|9220|9208|9220|9208|9217.8|9205.8|0
1623289800000|2021-06-10 01:50:00|9219.9|9207.9|9215.6|9203.6|9219.9|9207.9|9215.6|9203.6|0
1623290100000|2021-06-10 01:55:00|9216.4|9204.4|9217.7|9205.7|9217.8|9205.8|9215.6|9203.6|0
1623290400000|2021-06-10 02:00:00|9217.8|9205.8|9219.8|9207.8|9219.9|9207.9|9217.6|9205.6|0
1623290700000|2021-06-10 02:05:00|9219.9|9207.9|9217.7|9205.7|9219.9|9207.9|9217.7|9205.7|0
1623291000000|2021-06-10 02:10:00|9217.8|9205.8|9217.7|9205.7|9219.9|9207.9|9217.7|9205.7|0
1623291900000|2021-06-10 02:25:00|9218.5|9206.5|9217.8|9205.8|9219.9|9207.9|9217.7|9205.7|0
1623292200000|2021-06-10 02:30:00|9218.2|9206.2|9219.9|9207.9|9222.1|9210.1|9218.2|9206.2|0
1623292500000|2021-06-10 02:35:00|9219.8|9207.8|9217.8|9205.8|9219.9|9207.9|9217.8|9205.8|0
1623292800000|2021-06-10 02:40:00|9217.7|9205.7|9215.6|9203.6|9217.8|9205.8|9215.6|9203.6|0
1623293100000|2021-06-10 02:45:00|9216.4|9204.4|9215.6|9203.6|9217.7|9205.7|9215.6|9203.6|0
1623293700000|2021-06-10 02:55:00|9216.4|9204.4|9215.6|9203.6|9217.7|9205.7|9215.6|9203.6|0
1623294000000|2021-06-10 03:00:00|9216|9204|9217.7|9205.7|9217.7|9205.7|9215.6|9203.6|0
1623294300000|2021-06-10 03:05:00|9216.9|9204.9|9217.7|9205.7|9217.8|9205.8|9215.6|9203.6|0
1623294600000|2021-06-10 03:10:00|9217.8|9205.8|9215.6|9203.6|9217.8|9205.8|9215.6|9203.6|0
1623295200000|2021-06-10 03:20:00|9214.8|9202.8|9213.4|9201.4|9214.8|9202.8|9213.4|9201.4|0
1623295500000|2021-06-10 03:25:00|9214.2|9202.2|9215.6|9203.6|9215.6|9203.6|9213.4|9201.4|0
1623296400000|2021-06-10 03:40:00|9215.5|9203.5|9215.5|9203.5|9215.5|9203.5|9215.5|9203.5|0
1623296700000|2021-06-10 03:45:00|9215.6|9203.6|9215.5|9203.5|9215.6|9203.6|9215.5|9203.5|0
1623297300000|2021-06-10 03:55:00|9215.6|9203.6|9215.6|9203.6|9217.7|9205.7|9215.6|9203.6|0
1623297600000|2021-06-10 04:00:00|9216.4|9204.4|9217.7|9205.7|9217.7|9205.7|9215.6|9203.6|0
1623298500000|2021-06-10 04:15:00|9218.5|9206.5|9219.7|9207.7|9219.8|9207.8|9217.6|9205.6|0
1623298800000|2021-06-10 04:20:00|9219.1|9207.1|9219.1|9207.1|9219.1|9207.1|9217|9205|0
1623299100000|2021-06-10 04:25:00|9218.3|9206.3|9217|9205|9218.3|9206.3|9217|9205|0
1623299400000|2021-06-10 04:30:00|9216.8|9204.8|9216.8|9204.8|9216.8|9204.8|9216.8|9204.8|0
1623299700000|2021-06-10 04:35:00|9216.7|9204.7|9216.7|9204.7|9216.7|9204.7|9216.7|9204.7|0
1623300000000|2021-06-10 04:40:00|9216.8|9204.8|9218.9|9206.9|9218.9|9206.9|9216.7|9204.7|0
1623300300000|2021-06-10 04:45:00|9219.7|9207.7|9220.9|9208.9|9221|9209|9219.7|9207.7|0
1623300600000|2021-06-10 04:50:00|9220.1|9208.1|9218.8|9206.8|9220.1|9208.1|9218.8|9206.8|0
1623300900000|2021-06-10 04:55:00|9218.7|9206.7|9216.6|9204.6|9218.7|9206.7|9216.6|9204.6|0
1623301200000|2021-06-10 05:00:00|9215.8|9203.8|9216.6|9204.6|9216.6|9204.6|9214.5|9202.5|0
1623301500000|2021-06-10 05:05:00|9216.5|9204.5|9214.5|9202.5|9216.6|9204.6|9212.3|9200.3|0
1623301800000|2021-06-10 05:10:00|9213.7|9201.7|9212.6|9200.6|9213.7|9201.7|9212.4|9200.4|0
1623302100000|2021-06-10 05:15:00|9212.5|9200.5|9212.5|9200.5|9212.5|9200.5|9212.5|9200.5|0
1623302400000|2021-06-10 05:20:00|9212.6|9200.6|9212.5|9200.5|9212.6|9200.6|9212.5|9200.5|0
1623303000000|2021-06-10 05:30:00|9213.3|9201.3|9212.5|9200.5|9214.6|9202.6|9212.5|9200.5|0
1623303300000|2021-06-10 05:35:00|9212.4|9200.4|9212.4|9200.4|9212.4|9200.4|9212.4|9200.4|0
1623303600000|2021-06-10 05:40:00|9210.3|9198.3|9210.3|9198.3|9211.3|9199.3|9208.1|9196.1|0
1623303900000|2021-06-10 05:45:00|9210.4|9198.4|9212.5|9200.5|9212.5|9200.5|9210.4|9198.4|0
1623304200000|2021-06-10 05:50:00|9211.7|9199.7|9212.4|9200.4|9212.5|9200.5|9210.3|9198.3|0
1623304500000|2021-06-10 05:55:00|9211.6|9199.6|9214.6|9202.6|9214.6|9202.6|9210.3|9198.3|0
1623304800000|2021-06-10 06:00:00|9214.3|9202.3|9190.5|9185.5|9214.3|9202.3|9190.5|9185.5|19
1623305100000|2021-06-10 06:05:00|9190|9185|9187|9182|9190.5|9185.5|9187|9182|18
1623305400000|2021-06-10 06:10:00|9187.5|9182.5|9186.5|9181.5|9187.5|9182.5|9186.5|9181.5|4
1623305700000|2021-06-10 06:15:00|9186|9181|9187|9182|9187.5|9182.5|9186|9181|5
1623306000000|2021-06-10 06:20:00|9186.5|9181.5|9185|9180|9186.5|9181.5|9184|9179|5
1623306300000|2021-06-10 06:25:00|9185.5|9180.5|9185.5|9180.5|9186.5|9181.5|9185|9180|5
1623306600000|2021-06-10 06:30:00|9185|9180|9184.5|9179.5|9188.5|9183.5|9184|9179|19
1623306900000|2021-06-10 06:35:00|9184|9179|9183|9178|9184|9179|9181|9176|9
1623307200000|2021-06-10 06:40:00|9182.5|9177.5|9182.5|9177.5|9182.5|9177.5|9180.5|9175.5|9
1623307500000|2021-06-10 06:45:00|9182|9177|9178.5|9173.5|9182.5|9177.5|9178.5|9173.5|17
1623307800000|2021-06-10 06:50:00|9177.5|9172.5|9180|9175|9181|9176|9177.5|9172.5|17
1623308100000|2021-06-10 06:55:00|9179.5|9174.5|9194.5|9189.5|9194.5|9189.5|9179.5|9174.5|95
1623308400000|2021-06-10 07:00:00|9196.5|9191.5|9184|9179|9205.5|9200.5|9183|9178|370
1623308700000|2021-06-10 07:05:00|9184.5|9179.5|9170|9165|9188.5|9183.5|9161.5|9156.5|205
1623309000000|2021-06-10 07:10:00|9169|9164|9161|9156|9171.5|9166.5|9158|9153|133
1623309300000|2021-06-10 07:15:00|9160.5|9155.5|9164|9159|9174|9169|9158.5|9153.5|92
1623309600000|2021-06-10 07:20:00|9164.5|9159.5|9150.5|9145.5|9166|9161|9150.5|9145.5|127
1623309900000|2021-06-10 07:25:00|9151|9146|9153|9148|9164|9159|9150.5|9145.5|88
1623310200000|2021-06-10 07:30:00|9152.5|9147.5|9165|9160|9165|9160|9152|9147|207
1623310500000|2021-06-10 07:35:00|9164.5|9159.5|9152|9147|9166|9161|9149|9144|81
1623310800000|2021-06-10 07:40:00|9152.2|9147.2|9157.2|9152.2|9157.2|9152.2|9148.2|9143.2|68
1623311100000|2021-06-10 07:45:00|9156.2|9151.2|9155.7|9150.7|9158.7|9153.7|9154.2|9149.2|49
1623311400000|2021-06-10 07:50:00|9156.2|9151.2|9142.2|9137.2|9156.7|9151.7|9142.2|9137.2|86
1623311700000|2021-06-10 07:55:00|9142.7|9137.7|9143.2|9138.2|9146.2|9141.2|9137.7|9132.7|94
1623312000000|2021-06-10 08:00:00|9143.7|9138.7|9140.7|9135.7|9152.2|9147.2|9138.2|9133.2|58
1623312300000|2021-06-10 08:05:00|9141.2|9136.2|9135.2|9130.2|9141.2|9136.2|9133.7|9128.7|44
1623312600000|2021-06-10 08:10:00|9135.7|9130.7|9145.7|9140.7|9146.7|9141.7|9135.2|9130.2|29
1623312900000|2021-06-10 08:15:00|9146.2|9141.2|9147.7|9142.7|9153.7|9148.7|9145.2|9140.2|60
1623313200000|2021-06-10 08:20:00|9147.2|9142.2|9148.2|9143.2|9149.2|9144.2|9143.2|9138.2|23
1623313500000|2021-06-10 08:25:00|9147.7|9142.7|9148.7|9143.7|9152.2|9147.2|9145.7|9140.7|52
1623313800000|2021-06-10 08:30:00|9149.2|9144.2|9144.2|9139.2|9150.7|9145.7|9140.2|9135.2|36
1623314100000|2021-06-10 08:35:00|9144.7|9139.7|9138.2|9133.2|9147.2|9142.2|9138.2|9133.2|23
1623314400000|2021-06-10 08:40:00|9138.7|9133.7|9140.2|9135.2|9142.7|9137.7|9137.2|9132.2|29
1623314700000|2021-06-10 08:45:00|9139.7|9134.7|9137.2|9132.2|9141.7|9136.7|9134.2|9129.2|17
1623315000000|2021-06-10 08:50:00|9137.7|9132.7|9146.2|9141.2|9147.7|9142.7|9136.2|9131.2|17
1623315300000|2021-06-10 08:55:00|9146.7|9141.7|9141.2|9136.2|9147.7|9142.7|9139.2|9134.2|25
1623315600000|2021-06-10 09:00:00|9141.7|9136.7|9146.7|9141.7|9148.7|9143.7|9141.7|9136.7|56
1623315900000|2021-06-10 09:05:00|9147.2|9142.2|9139.7|9134.7|9149.2|9144.2|9139.7|9134.7|39
1623316200000|2021-06-10 09:10:00|9140.2|9135.2|9136.2|9131.2|9140.2|9135.2|9136.2|9131.2|38
1623316500000|2021-06-10 09:15:00|9135.7|9130.7|9136.2|9131.2|9137.7|9132.7|9131.2|9126.2|60
1623316800000|2021-06-10 09:20:00|9136.7|9131.7|9129.2|9124.2|9136.7|9131.7|9129.2|9124.2|37
1623317100000|2021-06-10 09:25:00|9129.7|9124.7|9142.2|9137.2|9143.2|9138.2|9129.7|9124.7|19
1623317400000|2021-06-10 09:30:00|9142.7|9137.7|9146.2|9141.2|9146.2|9141.2|9139.7|9134.7|39
1623317700000|2021-06-10 09:35:00|9146.7|9141.7|9150.2|9145.2|9150.2|9145.2|9141.2|9136.2|23
1623318000000|2021-06-10 09:40:00|9150.7|9145.7|9151.2|9146.2|9157.7|9152.7|9149.7|9144.7|48
1623318300000|2021-06-10 09:45:00|9150.7|9145.7|9144.2|9139.2|9150.7|9145.7|9143.2|9138.2|45
1623318600000|2021-06-10 09:50:00|9143.7|9138.7|9146.2|9141.2|9148.2|9143.2|9141.2|9136.2|28
1623318900000|2021-06-10 09:55:00|9146.7|9141.7|9144.2|9139.2|9152.2|9147.2|9143.7|9138.7|44
1623319200000|2021-06-10 10:00:00|9144.7|9139.7|9152.7|9147.7|9152.7|9147.7|9144.2|9139.2|29
1623319500000|2021-06-10 10:05:00|9152.2|9147.2|9161.2|9156.2|9161.7|9156.7|9152.2|9147.2|74
1623319800000|2021-06-10 10:10:00|9161.7|9156.7|9159.7|9154.7|9166.7|9161.7|9159.7|9154.7|71
1623320100000|2021-06-10 10:15:00|9160.2|9155.2|9163.2|9158.2|9163.2|9158.2|9158.7|9153.7|34
1623320400000|2021-06-10 10:20:00|9163.7|9158.7|9160.2|9155.2|9164.2|9159.2|9158.7|9153.7|28
1623320700000|2021-06-10 10:25:00|9159.7|9154.7|9156.7|9151.7|9160.7|9155.7|9156.7|9151.7|16
1623321000000|2021-06-10 10:30:00|9157.2|9152.2|9157.7|9152.7|9159.7|9154.7|9155.7|9150.7|30
1623321300000|2021-06-10 10:35:00|9158.2|9153.2|9161.2|9156.2|9164.2|9159.2|9156.7|9151.7|47
1623321600000|2021-06-10 10:40:00|9160.7|9155.7|9165.2|9160.2|9166.7|9161.7|9160.7|9155.7|702
1623321900000|2021-06-10 10:45:00|9164.7|9159.7|9162.7|9157.7|9165.2|9160.2|9161.7|9156.7|36
1623322200000|2021-06-10 10:50:00|9164.2|9159.2|9163.2|9158.2|9167.7|9162.7|9163.2|9158.2|25
1623322500000|2021-06-10 10:55:00|9162.7|9157.7|9156.2|9151.2|9163.2|9158.2|9156.2|9151.2|46
1623322800000|2021-06-10 11:00:00|9155.7|9150.7|9157.2|9152.2|9159.2|9154.2|9155.2|9150.2|25
1623323100000|2021-06-10 11:05:00|9156.7|9151.7|9160.2|9155.2|9160.7|9155.7|9155.2|9150.2|74
1623323400000|2021-06-10 11:10:00|9160.7|9155.7|9152.2|9147.2|9161.7|9156.7|9149.7|9144.7|42
1623323700000|2021-06-10 11:15:00|9151.7|9146.7|9143.2|9138.2|9153.7|9148.7|9142.2|9137.2|73
1623324000000|2021-06-10 11:20:00|9143.7|9138.7|9137.7|9132.7|9143.7|9138.7|9135.7|9130.7|93
1623324300000|2021-06-10 11:25:00|9137.2|9132.2|9133.7|9128.7|9139.7|9134.7|9131.2|9126.2|63
1623324600000|2021-06-10 11:30:00|9133.2|9128.2|9119.7|9114.7|9133.7|9128.7|9119.2|9114.2|140
1623324900000|2021-06-10 11:35:00|9118.7|9113.7|9121.7|9116.7|9124.7|9119.7|9113.7|9108.7|251
1623325200000|2021-06-10 11:40:00|9122.7|9117.7|9132.7|9127.7|9133.7|9128.7|9121.7|9116.7|65
1623325500000|2021-06-10 11:45:00|9133.2|9128.2|9140.2|9135.2|9159.7|9154.7|9133.2|9128.2|271
1623325800000|2021-06-10 11:50:00|9140.7|9135.7|9140.2|9135.2|9142.2|9137.2|9134.2|9129.2|66
1623326100000|2021-06-10 11:55:00|9139.7|9134.7|9137.2|9132.2|9143.7|9138.7|9136.2|9131.2|48
1623326400000|2021-06-10 12:00:00|9136.7|9131.7|9147.2|9142.2|9147.2|9142.2|9136.2|9131.2|24
1623326700000|2021-06-10 12:05:00|9146.7|9141.7|9150.2|9145.2|9151.2|9146.2|9145.7|9140.7|27
1623327000000|2021-06-10 12:10:00|9150.7|9145.7|9151.7|9146.7|9154.2|9149.2|9149.2|9144.2|21
1623327300000|2021-06-10 12:15:00|9152.2|9147.2|9158.7|9153.7|9162.2|9157.2|9152.2|9147.2|30
1623327600000|2021-06-10 12:20:00|9159.2|9154.2|9159.2|9154.2|9163.7|9158.7|9158.7|9153.7|34
1623327900000|2021-06-10 12:25:00|9158.7|9153.7|9155.2|9150.2|9159.2|9154.2|9152.2|9147.2|52
1623328200000|2021-06-10 12:30:00|9154.2|9149.2|9164.7|9159.7|9168.2|9163.2|9141.2|9136.2|124
1623328500000|2021-06-10 12:35:00|9165.2|9160.2|9173.2|9168.2|9173.7|9168.7|9162.2|9157.2|80
1623328800000|2021-06-10 12:40:00|9172.7|9167.7|9178.2|9173.2|9181.7|9176.7|9172.2|9167.2|90
1623329100000|2021-06-10 12:45:00|9178.7|9173.7|9172.2|9167.2|9179.2|9174.2|9170.2|9165.2|75
1623329400000|2021-06-10 12:50:00|9172.7|9167.7|9168.7|9163.7|9176.2|9171.2|9168.7|9163.7|57
1623329700000|2021-06-10 12:55:00|9169.2|9164.2|9167.7|9162.7|9174.2|9169.2|9166.2|9161.2|58
1623330000000|2021-06-10 13:00:00|9168.2|9163.2|9172.2|9167.2|9172.7|9167.7|9163.7|9158.7|31
1623330300000|2021-06-10 13:05:00|9172.7|9167.7|9181.7|9176.7|9181.7|9176.7|9172.2|9167.2|63
1623330600000|2021-06-10 13:10:00|9182.7|9177.7|9179.2|9174.2|9184.2|9179.2|9179.2|9174.2|95
1623330900000|2021-06-10 13:15:00|9179.7|9174.7|9183.7|9178.7|9185.7|9180.7|9178.7|9173.7|75
1623331200000|2021-06-10 13:20:00|9183.2|9178.2|9180.7|9175.7|9184.7|9179.7|9178.7|9173.7|83
1623331500000|2021-06-10 13:25:00|9182.2|9177.2|9185.2|9180.2|9185.7|9180.7|9177.7|9172.7|76
1623331800000|2021-06-10 13:30:00|9185.7|9180.7|9180.7|9175.7|9192.2|9187.2|9180.2|9175.2|284
1623332100000|2021-06-10 13:35:00|9180.2|9175.2|9175.2|9170.2|9188.7|9183.7|9174.7|9169.7|199
1623332400000|2021-06-10 13:40:00|9175.7|9170.7|9170.2|9165.2|9179.7|9174.7|9169.7|9164.7|235
1623332700000|2021-06-10 13:45:00|9170.7|9165.7|9166.7|9161.7|9173.7|9168.7|9163.7|9158.7|289
1623333000000|2021-06-10 13:50:00|9166.2|9161.2|9165.2|9160.2|9170.7|9165.7|9162.7|9157.7|132
1623333300000|2021-06-10 13:55:00|9164.7|9159.7|9157.7|9152.7|9165.2|9160.2|9152.7|9147.7|230
1623333600000|2021-06-10 14:00:00|9159.7|9154.7|9141.7|9136.7|9161.2|9156.2|9140.7|9135.7|148
1623333900000|2021-06-10 14:05:00|9142.2|9137.2|9138.2|9133.2|9145.2|9140.2|9134.2|9129.2|138
1623334200000|2021-06-10 14:10:00|9137.9|9132.9|9142.9|9137.9|9143.4|9138.4|9133.9|9128.9|120
1623334500000|2021-06-10 14:15:00|9143.9|9138.9|9142.9|9137.9|9144.4|9139.4|9137.4|9132.4|78
1623334800000|2021-06-10 14:20:00|9142.4|9137.4|9140.9|9135.9|9144.4|9139.4|9136.9|9131.9|126
1623335100000|2021-06-10 14:25:00|9140.4|9135.4|9143.9|9138.9|9148.4|9143.4|9140.4|9135.4|319
1623335400000|2021-06-10 14:30:00|9144.4|9139.4|9134.9|9129.9|9145.4|9140.4|9133.4|9128.4|104
1623335700000|2021-06-10 14:35:00|9134.4|9129.4|9135.4|9130.4|9136.4|9131.4|9131.9|9126.9|97
1623336000000|2021-06-10 14:40:00|9133.9|9128.9|9130.9|9125.9|9137.9|9132.9|9130.4|9125.4|102
1623336300000|2021-06-10 14:45:00|9130.4|9125.4|9136.4|9131.4|9139.4|9134.4|9126.4|9121.4|365
1623336600000|2021-06-10 14:50:00|9135.9|9130.9|9127.9|9122.9|9140.4|9135.4|9127.4|9122.4|130
1623336900000|2021-06-10 14:55:00|9127.4|9122.4|9135.4|9130.4|9136.4|9131.4|9125.4|9120.4|169
1623337200000|2021-06-10 15:00:00|9135.9|9130.9|9135.9|9130.9|9139.4|9134.4|9130.4|9125.4|124
1623337500000|2021-06-10 15:05:00|9135.4|9130.4|9135.9|9130.9|9141.4|9136.4|9131.9|9126.9|142
1623337800000|2021-06-10 15:10:00|9136.4|9131.4|9136.4|9131.4|9138.4|9133.4|9131.4|9126.4|157
1623338100000|2021-06-10 15:15:00|9135.9|9130.9|9142.9|9137.9|9144.4|9139.4|9135.9|9130.9|279
1623338400000|2021-06-10 15:20:00|9143.4|9138.4|9141.9|9136.9|9144.4|9139.4|9140.4|9135.4|245
1623338700000|2021-06-10 15:25:00|9142.4|9137.4|9140.9|9135.9|9142.4|9137.4|9135.4|9130.4|293
1623339000000|2021-06-10 15:30:00|9141.9|9134.9|9136.9|9130.9|9145.9|9139.9|9131.9|9124.9|596
1623339300000|2021-06-10 15:35:00|9137.9|9131.9|9142.9|9136.9|9143.9|9137.9|9135.9|9128.9|192
1623339600000|2021-06-10 15:40:00|9143.9|9135.9|9139.9|9133.9|9143.9|9135.9|9135.9|9128.9|123
1623339900000|2021-06-10 15:45:00|9140.9|9134.9|9144.9|9138.9|9144.9|9138.9|9139.9|9133.9|41
1623340200000|2021-06-10 15:50:00|9145.9|9139.9|9144.9|9138.9|9145.9|9139.9|9143.9|9136.9|32
1623340500000|2021-06-10 15:55:00|9145.9|9139.9|9146.9|9139.9|9147.9|9140.9|9143.9|9137.9|82
1623340800000|2021-06-10 16:00:00|9147.9|9140.9|9146.9|9140.9|9147.9|9141.9|9144.9|9138.9|18
1623341100000|2021-06-10 16:05:00|9145.9|9139.9|9138.9|9132.9|9146.9|9140.9|9136.9|9130.9|27
1623341400000|2021-06-10 16:10:00|9139.9|9131.9|9140.9|9134.9|9141.9|9134.9|9137.9|9131.9|17
1623341700000|2021-06-10 16:15:00|9141.9|9135.9|9151.9|9145.9|9152.9|9146.9|9141.9|9135.9|55
1623342000000|2021-06-10 16:20:00|9152.9|9146.9|9152.9|9145.9|9153.9|9146.9|9149.9|9143.9|55
1623342300000|2021-06-10 16:25:00|9153.9|9146.9|9155.9|9148.9|9155.9|9148.9|9152.9|9145.9|37
1623342600000|2021-06-10 16:30:00|9154.9|9147.9|9154.9|9147.9|9155.9|9148.9|9152.9|9146.9|24
1623342900000|2021-06-10 16:35:00|9153.9|9146.9|9153.9|9146.9|9154.9|9147.9|9152.9|9145.9|9
1623343200000|2021-06-10 16:40:00|9152.9|9145.9|9151.9|9145.9|9153.9|9146.9|9151.9|9145.9|2
1623343500000|2021-06-10 16:45:00|9152.9|9146.9|9152.9|9145.9|9152.9|9146.9|9149.9|9143.9|7
1623343800000|2021-06-10 16:50:00|9151.9|9144.9|9151.9|9144.9|9151.9|9145.9|9150.9|9144.9|2
1623344100000|2021-06-10 16:55:00|9150.9|9143.9|9150.9|9144.9|9150.9|9144.9|9148.9|9141.9|20
1623344400000|2021-06-10 17:00:00|9151.9|9145.9|9152.9|9146.9|9153.9|9147.9|9148.9|9141.9|14
1623344700000|2021-06-10 17:05:00|9153.9|9147.9|9151.9|9144.9|9154.9|9147.9|9151.9|9144.9|4
1623345000000|2021-06-10 17:10:00|9152.9|9145.9|9152.9|9145.9|9152.9|9146.9|9152.9|9145.9|2
1623345300000|2021-06-10 17:15:00|9153.9|9146.9|9154.9|9147.9|9154.9|9147.9|9152.9|9145.9|4
1623345600000|2021-06-10 17:20:00|9155.9|9148.9|9152.9|9146.9|9155.9|9148.9|9152.9|9145.9|2
1623345900000|2021-06-10 17:25:00|9153.9|9145.9|9149.9|9142.9|9153.9|9146.9|9149.9|9142.9|5
1623346200000|2021-06-10 17:30:00|9150.9|9143.9|9149.9|9142.9|9150.9|9143.9|9147.9|9140.9|17
1623346500000|2021-06-10 17:35:00|9150.9|9143.9|9151.9|9145.9|9151.9|9145.9|9150.9|9142.9|9
1623346800000|2021-06-10 17:40:00|9153.9|9144.9|9154.9|9147.9|9155.9|9147.9|9152.9|9144.9|6
1623347100000|2021-06-10 17:45:00|9153.9|9146.9|9152.9|9145.9|9154.9|9147.9|9151.9|9145.9|16
1623347400000|2021-06-10 17:50:00|9153.9|9144.9|9155.9|9147.9|9155.9|9148.9|9152.9|9144.9|22
1623347700000|2021-06-10 17:55:00|9154.9|9148.9|9157.4|9145.4|9157.4|9149.4|9153.9|9145.4|19
1623348000000|2021-06-10 18:00:00|9157.2|9145.2|9159|9147|9159.2|9147.2|9157|9145|0
1623348300000|2021-06-10 18:05:00|9157.1|9145.1|9158.7|9146.7|9159.2|9147.2|9157.1|9145.1|0
1623348600000|2021-06-10 18:10:00|9158.8|9146.8|9156.7|9144.7|9158.8|9146.8|9156.5|9144.5|0
1623348900000|2021-06-10 18:15:00|9156.8|9144.8|9156.6|9144.6|9156.9|9144.9|9156.5|9144.5|0
1623349200000|2021-06-10 18:20:00|9156.7|9144.7|9156.1|9144.1|9158.6|9146.6|9156.1|9144.1|0
1623349500000|2021-06-10 18:25:00|9156|9144|9157.9|9145.9|9158.1|9146.1|9155.9|9143.9|0
1623349800000|2021-06-10 18:30:00|9158|9146|9158.1|9146.1|9158.1|9146.1|9155.9|9143.9|0
1623350100000|2021-06-10 18:35:00|9158|9146|9157.6|9145.6|9158.1|9146.1|9155.7|9143.7|0
1623350400000|2021-06-10 18:40:00|9157.7|9145.7|9157.7|9145.7|9159.8|9147.8|9157.6|9145.6|0
1623350700000|2021-06-10 18:45:00|9157.6|9145.6|9159.8|9147.8|9159.8|9147.8|9155.2|9143.2|0
1623351000000|2021-06-10 18:50:00|9159.7|9147.7|9161.2|9149.2|9162.2|9150.2|9159.7|9147.7|0
1623351300000|2021-06-10 18:55:00|9161.1|9149.1|9161.2|9149.2|9161.3|9149.3|9161.1|9149.1|0
1623351600000|2021-06-10 19:00:00|9161.3|9149.3|9158.2|9146.2|9161.3|9149.3|9158.2|9146.2|0
1623351900000|2021-06-10 19:05:00|9158.3|9146.3|9158.7|9146.7|9158.9|9146.9|9156|9144|0
1623352200000|2021-06-10 19:10:00|9158.8|9146.8|9156.7|9144.7|9160.8|9148.8|9156.6|9144.6|0
1623352500000|2021-06-10 19:15:00|9156.6|9144.6|9156.6|9144.6|9156.9|9144.9|9156.5|9144.5|0
1623352800000|2021-06-10 19:20:00|9156.5|9144.5|9156.5|9144.5|9156.8|9144.8|9154.4|9142.4|0
1623353100000|2021-06-10 19:25:00|9156.4|9144.4|9154.4|9142.4|9156.5|9144.5|9152.1|9140.1|0
1623353400000|2021-06-10 19:30:00|9154.3|9142.3|9154|9142|9156.8|9144.8|9151.9|9139.9|0
1623353700000|2021-06-10 19:35:00|9154.1|9142.1|9152.4|9140.4|9154.5|9142.5|9151.9|9139.9|0
1623354000000|2021-06-10 19:40:00|9152.3|9140.3|9152.1|9140.1|9154.4|9142.4|9152|9140|0
1623354300000|2021-06-10 19:45:00|9152|9140|9151.9|9139.9|9154.1|9142.1|9149.7|9137.7|0
1623354600000|2021-06-10 19:50:00|9152.4|9140.4|9152.6|9140.6|9157|9145|9152.3|9140.3|0
1623354900000|2021-06-10 19:55:00|9154.5|9142.5|9156.5|9144.5|9158.7|9146.7|9152.2|9140.2|0
1623355200000|2021-06-10 20:00:00|9156.6|9144.6|9157.9|9145.9|9160|9148|9156.1|9144.1|0
1623355500000|2021-06-10 20:05:00|9158|9146|9157.5|9145.5|9158.6|9146.6|9156.6|9144.6|0
1623355800000|2021-06-10 20:10:00|9157.3|9145.3|9153.9|9141.9|9157.5|9145.5|9152.6|9140.6|0
1623356100000|2021-06-10 20:15:00|9154.2|9142.2|9153.9|9141.9|9154.8|9142.8|9153.1|9141.1|0
1623356400000|2021-06-10 20:20:00|9154.2|9142.2|9153.9|9141.9|9154.2|9142.2|9153.1|9141.1|0
1623356700000|2021-06-10 20:25:00|9154.2|9142.2|9154.4|9142.4|9155.2|9143.2|9154.2|9142.2|0
1623357000000|2021-06-10 20:30:00|9154.3|9142.3|9156.8|9144.8|9157.3|9145.3|9153.9|9141.9|0
1623357300000|2021-06-10 20:35:00|9157.3|9145.3|9157.7|9145.7|9158.2|9146.2|9156.8|9144.8|0
1623357600000|2021-06-10 20:40:00|9158.2|9146.2|9157.7|9145.7|9158.2|9146.2|9157.3|9145.3|0
1623357900000|2021-06-10 20:45:00|9157.3|9145.3|9158.2|9146.2|9158.2|9146.2|9157.3|9145.3|0
1623358200000|2021-06-10 20:50:00|9158.1|9146.1|9157.7|9145.7|9158.2|9146.2|9157.7|9145.7|0
1623358500000|2021-06-10 20:55:00|9157.3|9145.3|9157.6|9145.6|9158.2|9146.2|9156.8|9144.8|0
1623358800000|2021-06-10 21:00:00|9157.2|9145.2|9157.2|9145.2|9157.6|9145.6|9157.2|9145.2|0
1623359100000|2021-06-10 21:05:00|9157.4|9145.4|9156.8|9144.8|9157.4|9145.4|9156.8|9144.8|0
1623359400000|2021-06-10 21:10:00|9157|9145|9157|9145|9157.4|9145.4|9156.4|9144.4|0
1623359700000|2021-06-10 21:15:00|9157.2|9145.2|9158|9146|9158|9146|9157.2|9145.2|0
1623361500000|2021-06-10 21:45:00|9157.8|9145.8|9157.3|9145.3|9157.8|9145.8|9157.3|9145.3|0
1623361800000|2021-06-10 21:50:00|9157.5|9145.5|9157.7|9145.7|9157.9|9145.9|9157.5|9145.5|0
1623362100000|2021-06-10 21:55:00|9157.9|9145.9|9157.9|9145.9|9157.9|9145.9|9157.7|9145.7|0
1623362400000|2021-06-10 22:00:00|9158.1|9146.1|9157.4|9145.4|9158.3|9146.3|9156.5|9144.5|0
1623362700000|2021-06-10 22:05:00|9157.5|9145.5|9158.5|9146.5|9158.5|9146.5|9157.4|9145.4|0
1623363000000|2021-06-10 22:10:00|9158.4|9146.4|9156.7|9144.7|9158.4|9146.4|9156.7|9144.7|0
1623363300000|2021-06-10 22:15:00|9156.8|9144.8|9155.6|9143.6|9157|9145|9155.6|9143.6|0
1623363600000|2021-06-10 22:20:00|9155.7|9143.7|9157.4|9145.4|9157.4|9145.4|9155.7|9143.7|0
1623363900000|2021-06-10 22:25:00|9157|9145|9157|9145|9157|9145|9156.1|9144.1|0
1623364200000|2021-06-10 22:30:00|9157.4|9145.4|9156.5|9144.5|9157.4|9145.4|9156.1|9144.1|0
1623364500000|2021-06-10 22:35:00|9156.1|9144.1|9156.5|9144.5|9157|9145|9156.1|9144.1|0
1623364800000|2021-06-10 22:40:00|9156.1|9144.1|9155.6|9143.6|9156.1|9144.1|9155.4|9143.4|0
1623365100000|2021-06-10 22:45:00|9155.4|9143.4|9156.3|9144.3|9156.5|9144.5|9155.2|9143.2|0
1623365400000|2021-06-10 22:50:00|9156.1|9144.1|9156.5|9144.5|9156.5|9144.5|9156.1|9144.1|0
1623365700000|2021-06-10 22:55:00|9156.1|9144.1|9156.1|9144.1|9156.1|9144.1|9156.1|9144.1|0
1623366000000|2021-06-10 23:00:00|9156.5|9144.5|9156.1|9144.1|9156.5|9144.5|9155.6|9143.6|0
1623366300000|2021-06-10 23:05:00|9156.3|9144.3|9156.5|9144.5|9156.5|9144.5|9156.1|9144.1|0
1623366600000|2021-06-10 23:10:00|9156.1|9144.1|9154.5|9142.5|9156.5|9144.5|9154.5|9142.5|0
1623366900000|2021-06-10 23:15:00|9154.6|9142.6|9156.1|9144.1|9156.1|9144.1|9154.6|9142.6|0
1623367200000|2021-06-10 23:20:00|9156|9144|9154.5|9142.5|9156|9144|9154.1|9142.1|0
1623367500000|2021-06-10 23:25:00|9154.6|9142.6|9157|9145|9157|9145|9154.6|9142.6|0
1623367800000|2021-06-10 23:30:00|9156.9|9144.9|9157.4|9145.4|9157.4|9145.4|9156.5|9144.5|0
1623368100000|2021-06-10 23:35:00|9157.2|9145.2|9157|9145|9157.4|9145.4|9156.5|9144.5|0
1623368400000|2021-06-10 23:40:00|9156.9|9144.9|9155.2|9143.2|9156.9|9144.9|9154.5|9142.5|0
1623368700000|2021-06-10 23:45:00|9155.6|9143.6|9156.5|9144.5|9157.4|9145.4|9155.2|9143.2|0
1623369000000|2021-06-10 23:50:00|9156.3|9144.3|9154.1|9142.1|9157|9145|9153.2|9141.2|0
1623369300000|2021-06-10 23:55:00|9154|9142|9154.5|9142.5|9154.5|9142.5|9153.2|9141.2|0
1623369600000|2021-06-11 00:00:00|9154.6|9142.6|9154.1|9142.1|9155.5|9143.5|9152.1|9140.1|0
1623369900000|2021-06-11 00:05:00|9153.9|9141.9|9158.6|9146.6|9159|9147|9153.7|9141.7|0
1623370200000|2021-06-11 00:10:00|9158.8|9146.8|9158.6|9146.6|9159|9147|9157.5|9145.5|0
1623370500000|2021-06-11 00:15:00|9158.8|9146.8|9158.4|9146.4|9159.5|9147.5|9154.2|9142.2|0
1623370800000|2021-06-11 00:20:00|9158.3|9146.3|9154|9142|9160.5|9148.5|9154|9142|0
1623371100000|2021-06-11 00:25:00|9153.2|9141.2|9151.5|9139.5|9156.1|9144.1|9149.4|9137.4|0
1623371400000|2021-06-11 00:30:00|9149.4|9137.4|9151.2|9139.2|9153.8|9141.8|9149.4|9137.4|0
1623371700000|2021-06-11 00:35:00|9150.6|9138.6|9149.6|9137.6|9151.7|9139.7|9147.2|9135.2|0
1623372000000|2021-06-11 00:40:00|9150.4|9138.4|9153.8|9141.8|9153.9|9141.9|9150.4|9138.4|0
1623372300000|2021-06-11 00:45:00|9153.9|9141.9|9153.9|9141.9|9153.9|9141.9|9151.7|9139.7|0
1623372900000|2021-06-11 00:55:00|9154|9142|9158.1|9146.1|9158.1|9146.1|9153.7|9141.7|0
1623373200000|2021-06-11 01:00:00|9158.2|9146.2|9158.1|9146.1|9160.3|9148.3|9158|9146|0
1623373500000|2021-06-11 01:05:00|9157.3|9145.3|9158|9146|9158.1|9146.1|9155.9|9143.9|0
1623373800000|2021-06-11 01:10:00|9158.1|9146.1|9158|9146|9158.1|9146.1|9158|9146|0
1623374100000|2021-06-11 01:15:00|9158.1|9146.1|9162.3|9150.3|9162.3|9150.3|9158|9146|0
1623374400000|2021-06-11 01:20:00|9161.5|9149.5|9160|9148|9162.2|9150.2|9157.9|9145.9|0
1623374700000|2021-06-11 01:25:00|9160.1|9148.1|9160|9148|9162.2|9150.2|9160|9148|0
1623375000000|2021-06-11 01:30:00|9160.4|9148.4|9159.8|9147.8|9162.1|9150.1|9157.6|9145.6|0
1623375300000|2021-06-11 01:35:00|9159.9|9147.9|9162|9150|9162|9150|9159.9|9147.9|0
1623375600000|2021-06-11 01:40:00|9162.1|9150.1|9159.9|9147.9|9162.1|9150.1|9159.9|9147.9|0
1623375900000|2021-06-11 01:45:00|9160.7|9148.7|9159.9|9147.9|9162.1|9150.1|9159.9|9147.9|0
1623376200000|2021-06-11 01:50:00|9160|9148|9160|9148|9160|9148|9160|9148|0
1623376500000|2021-06-11 01:55:00|9159.9|9147.9|9159.9|9147.9|9160|9148|9159.9|9147.9|0
1623376800000|2021-06-11 02:00:00|9159.8|9147.8|9155.5|9143.5|9159.8|9147.8|9155.5|9143.5|0
1623377100000|2021-06-11 02:05:00|9154.7|9142.7|9151.2|9139.2|9154.7|9142.7|9151.2|9139.2|0
1623377400000|2021-06-11 02:10:00|9152|9140|9153.3|9141.3|9153.4|9141.4|9152|9140|0
1623377700000|2021-06-11 02:15:00|9153.4|9141.4|9155.4|9143.4|9155.5|9143.5|9153.3|9141.3|0
1623378300000|2021-06-11 02:25:00|9156.2|9144.2|9155.3|9143.3|9157.5|9145.5|9155.3|9143.3|0
1623378600000|2021-06-11 02:30:00|9154.5|9142.5|9155.3|9143.3|9155.3|9143.3|9153.2|9141.2|0
1623378900000|2021-06-11 02:35:00|9154.5|9142.5|9153.2|9141.2|9155.3|9143.3|9153.2|9141.2|0
1623379200000|2021-06-11 02:40:00|9154|9142|9153.2|9141.2|9155.3|9143.3|9153.2|9141.2|0
1623379500000|2021-06-11 02:45:00|9154|9142|9154|9142|9155.3|9143.3|9154|9142|0
1623379800000|2021-06-11 02:50:00|9154.1|9142.1|9154|9142|9154.1|9142.1|9154|9142|0
1623380400000|2021-06-11 03:00:00|9154.1|9142.1|9156.2|9144.2|9156.2|9144.2|9154.1|9142.1|0
1623380700000|2021-06-11 03:05:00|9156.1|9144.1|9154|9142|9156.2|9144.2|9154|9142|0
1623381600000|2021-06-11 03:20:00|9154.1|9142.1|9156.2|9144.2|9156.2|9144.2|9154.1|9142.1|0
1623382800000|2021-06-11 03:40:00|9156.3|9144.3|9156.3|9144.3|9156.3|9144.3|9156.2|9144.2|0
1623383100000|2021-06-11 03:45:00|9157.1|9145.1|9158.4|9146.4|9158.4|9146.4|9157.1|9145.1|0
1623384000000|2021-06-11 04:00:00|9157.7|9145.7|9156.3|9144.3|9157.7|9145.7|9156.3|9144.3|0
1623384300000|2021-06-11 04:05:00|9157.1|9145.1|9158.5|9146.5|9158.5|9146.5|9157.1|9145.1|0
1623384600000|2021-06-11 04:10:00|9157.8|9145.8|9156.4|9144.4|9157.8|9145.8|9156.4|9144.4|0
1623384900000|2021-06-11 04:15:00|9156.5|9144.5|9158.6|9146.6|9158.6|9146.6|9156.4|9144.4|0
1623385200000|2021-06-11 04:20:00|9158.5|9146.5|9158.5|9146.5|9158.6|9146.6|9158.5|9146.5|0
1623385500000|2021-06-11 04:25:00|9158.6|9146.6|9158.4|9146.4|9158.6|9146.6|9156.3|9144.3|0
1623386100000|2021-06-11 04:35:00|9158.5|9146.5|9158.5|9146.5|9158.5|9146.5|9158.4|9146.4|0
1623386700000|2021-06-11 04:45:00|9158.6|9146.6|9158.5|9146.5|9158.6|9146.6|9158.5|9146.5|0
1623387000000|2021-06-11 04:50:00|9157.7|9145.7|9156.3|9144.3|9157.7|9145.7|9156.3|9144.3|0
1623387300000|2021-06-11 04:55:00|9156.4|9144.4|9158.5|9146.5|9158.5|9146.5|9156.4|9144.4|0
1623387600000|2021-06-11 05:00:00|9158.4|9146.4|9158.5|9146.5|9158.5|9146.5|9156.3|9144.3|0
1623387900000|2021-06-11 05:05:00|9158.4|9146.4|9158.4|9146.4|9158.4|9146.4|9158.4|9146.4|0
1623388500000|2021-06-11 05:15:00|9157.6|9145.6|9156.3|9144.3|9158.4|9146.4|9156.3|9144.3|0
1623388800000|2021-06-11 05:20:00|9156.4|9144.4|9156.3|9144.3|9156.4|9144.4|9156.3|9144.3|0
1623389700000|2021-06-11 05:35:00|9156.4|9144.4|9158.5|9146.5|9158.5|9146.5|9156.4|9144.4|0
1623390900000|2021-06-11 05:55:00|9159.3|9147.3|9158.5|9146.5|9160.6|9148.6|9158.5|9146.5|0
1623391200000|2021-06-11 06:00:00|9158.2|9146.2|9144.4|9139.4|9160.1|9152.4|9144.4|9139.4|23
1623391500000|2021-06-11 06:05:00|9144.9|9139.9|9146.9|9141.9|9146.9|9141.9|9144.9|9139.9|4
1623391800000|2021-06-11 06:10:00|9145.9|9140.9|9138.4|9133.4|9145.9|9140.9|9138.4|9133.4|12
1623392100000|2021-06-11 06:15:00|9138.9|9133.9|9140.4|9135.4|9141.9|9136.9|9138.9|9133.9|9
1623392400000|2021-06-11 06:20:00|9139.9|9134.9|9140.4|9135.4|9140.9|9135.9|9138.4|9133.4|11
1623392700000|2021-06-11 06:25:00|9140.9|9135.9|9141.9|9136.9|9141.9|9136.9|9140.4|9135.4|2
1623393000000|2021-06-11 06:30:00|9142.4|9137.4|9145.4|9140.4|9146.9|9141.9|9142.4|9137.4|8
1623393300000|2021-06-11 06:35:00|9144.9|9139.9|9149.9|9144.9|9149.9|9144.9|9144.9|9139.9|3
1623393600000|2021-06-11 06:40:00|9150.4|9145.4|9146.9|9141.9|9150.4|9145.4|9145.4|9140.4|12
1623393900000|2021-06-11 06:45:00|9147.4|9142.4|9146.9|9141.9|9147.4|9142.4|9146.4|9141.4|0
1623394200000|2021-06-11 06:50:00|9147.4|9142.4|9146.4|9141.4|9150.4|9145.4|9145.9|9140.9|10
1623394500000|2021-06-11 06:55:00|9146.9|9141.9|9154.9|9149.9|9156.9|9151.9|9146.4|9141.4|94
1623394800000|2021-06-11 07:00:00|9154.4|9149.4|9153.4|9148.4|9157.9|9152.9|9141.9|9136.9|504
1623395100000|2021-06-11 07:05:00|9153.9|9148.9|9157.9|9152.9|9169.9|9164.9|9150.9|9145.9|421
1623395400000|2021-06-11 07:10:00|9156.4|9151.4|9169.4|9164.4|9171.9|9166.9|9156.4|9151.4|433
1623395700000|2021-06-11 07:15:00|9168.4|9163.4|9173.9|9168.9|9173.9|9168.9|9160.9|9155.9|231
1623396000000|2021-06-11 07:20:00|9174.4|9169.4|9188.9|9183.9|9200.4|9195.4|9171.9|9166.9|470
1623396300000|2021-06-11 07:25:00|9188.4|9183.4|9187.9|9182.9|9191.9|9186.9|9182.9|9177.9|108
1623396600000|2021-06-11 07:30:00|9187.4|9182.4|9197.9|9192.9|9199.9|9194.9|9187.4|9182.4|123
1623396900000|2021-06-11 07:35:00|9198.4|9193.4|9198.9|9193.9|9204.4|9199.4|9194.9|9189.9|133
1623397200000|2021-06-11 07:40:00|9199.4|9194.4|9195.5|9190.5|9200.9|9195.9|9192.5|9187.5|86
1623397500000|2021-06-11 07:45:00|9195|9190|9201.5|9196.5|9204|9199|9192.5|9187.5|102
1623397800000|2021-06-11 07:50:00|9201|9196|9195.5|9190.5|9205|9200|9195|9190|68
1623398100000|2021-06-11 07:55:00|9195|9190|9200|9195|9201|9196|9192.5|9187.5|53
1623398400000|2021-06-11 08:00:00|9199.5|9194.5|9197.5|9192.5|9205|9200|9196|9191|93
1623398700000|2021-06-11 08:05:00|9197|9192|9199.5|9194.5|9205|9200|9196.5|9191.5|86
1623399000000|2021-06-11 08:10:00|9200|9195|9202.5|9197.5|9205|9200|9200|9195|70
1623399300000|2021-06-11 08:15:00|9203|9198|9200|9195|9209|9204|9199.5|9194.5|159
1623399600000|2021-06-11 08:20:00|9199.5|9194.5|9193|9188|9199.5|9194.5|9190.5|9185.5|73
1623399900000|2021-06-11 08:25:00|9192.5|9187.5|9190.5|9185.5|9194.5|9189.5|9189.5|9184.5|61
1623400200000|2021-06-11 08:30:00|9191|9186|9183.5|9178.5|9193|9188|9183|9178|93
1623400500000|2021-06-11 08:35:00|9183|9178|9189.5|9184.5|9189.5|9184.5|9182.5|9177.5|488
1623400800000|2021-06-11 08:40:00|9189|9184|9187.5|9182.5|9195|9190|9187|9182|32
1623401100000|2021-06-11 08:45:00|9188|9183|9189.5|9184.5|9191.5|9186.5|9187.5|9182.5|28
1623401400000|2021-06-11 08:50:00|9189|9184|9191.5|9186.5|9193|9188|9185.5|9180.5|28
1623401700000|2021-06-11 08:55:00|9192|9187|9194.5|9189.5|9200|9195|9191.5|9186.5|45
1623402000000|2021-06-11 09:00:00|9194|9189|9195.5|9190.5|9200.5|9195.5|9194|9189|60
1623402300000|2021-06-11 09:05:00|9196|9191|9198|9193|9200.5|9195.5|9196|9191|26
1623402600000|2021-06-11 09:10:00|9197.5|9192.5|9192|9187|9198.5|9193.5|9189.5|9184.5|25
1623402900000|2021-06-11 09:15:00|9193|9188|9191.5|9186.5|9195|9190|9189.5|9184.5|37
1623403200000|2021-06-11 09:20:00|9191|9186|9190|9185|9193.5|9188.5|9188.5|9183.5|40
1623403500000|2021-06-11 09:25:00|9191|9186|9194|9189|9195.5|9190.5|9191|9186|76
1623403800000|2021-06-11 09:30:00|9193|9188|9182|9177|9194|9189|9182|9177|62
1623404100000|2021-06-11 09:35:00|9183|9178|9186|9181|9186|9181|9181.5|9176.5|63
1623404400000|2021-06-11 09:40:00|9186.5|9181.5|9186|9181|9188|9183|9183.5|9178.5|65
1623404700000|2021-06-11 09:45:00|9186.5|9181.5|9177|9172|9187|9182|9177|9172|46
1623405000000|2021-06-11 09:50:00|9177.5|9172.5|9171|9166|9178.5|9173.5|9168.5|9163.5|96
1623405300000|2021-06-11 09:55:00|9171.5|9166.5|9169|9164|9175|9170|9169|9164|115
1623405600000|2021-06-11 10:00:00|9170|9165|9172.5|9167.5|9174.5|9169.5|9167.5|9162.5|36
1623405900000|2021-06-11 10:05:00|9173|9168|9175|9170|9178|9173|9172.5|9167.5|27
1623406200000|2021-06-11 10:10:00|9174.5|9169.5|9176|9171|9178.5|9173.5|9172.5|9167.5|37
1623406500000|2021-06-11 10:15:00|9176.5|9171.5|9178.5|9173.5|9182|9177|9176.5|9171.5|76
1623406800000|2021-06-11 10:20:00|9179|9174|9178.5|9173.5|9183|9178|9178|9173|74
1623407100000|2021-06-11 10:25:00|9178|9173|9174.5|9169.5|9179|9174|9174|9169|24
1623407400000|2021-06-11 10:30:00|9174|9169|9174.5|9169.5|9177|9172|9173|9168|46
1623407700000|2021-06-11 10:35:00|9175|9170|9181|9176|9181.5|9176.5|9175|9170|51
1623408000000|2021-06-11 10:40:00|9180.5|9175.5|9180.5|9175.5|9182.5|9177.5|9178|9173|10
1623408300000|2021-06-11 10:45:00|9181|9176|9183.5|9178.5|9183.5|9178.5|9180|9175|32
1623408600000|2021-06-11 10:50:00|9184|9179|9189|9184|9190.5|9185.5|9184|9179|64
1623408900000|2021-06-11 10:55:00|9188.5|9183.5|9192.5|9187.5|9196|9191|9186|9181|74
1623409200000|2021-06-11 11:00:00|9192|9187|9186.5|9181.5|9192|9187|9186.5|9181.5|33
1623409500000|2021-06-11 11:05:00|9187|9182|9186.5|9181.5|9192|9187|9186|9181|36
1623409800000|2021-06-11 11:10:00|9187|9182|9181|9176|9187.5|9182.5|9180.5|9175.5|26
1623410100000|2021-06-11 11:15:00|9179.5|9174.5|9182.5|9177.5|9184|9179|9179|9174|27
1623410400000|2021-06-11 11:20:00|9183|9178|9180|9175|9184.5|9179.5|9179.5|9174.5|26
1623410700000|2021-06-11 11:25:00|9180.5|9175.5|9176.5|9171.5|9180.5|9175.5|9173|9168|28
1623411000000|2021-06-11 11:30:00|9176|9171|9175.5|9170.5|9181|9176|9175|9170|23
1623411300000|2021-06-11 11:35:00|9175|9170|9173.5|9168.5|9176.5|9171.5|9169.5|9164.5|125
1623411600000|2021-06-11 11:40:00|9172.2|9167.2|9173.7|9168.7|9175.2|9170.2|9172.2|9167.2|16
1623411900000|2021-06-11 11:45:00|9174.2|9169.2|9170.7|9165.7|9175.2|9170.2|9170.7|9165.7|13
1623412200000|2021-06-11 11:50:00|9170.2|9165.2|9169.7|9164.7|9170.7|9165.7|9167.7|9162.7|37
1623412500000|2021-06-11 11:55:00|9169.2|9164.2|9178.7|9173.7|9179.7|9174.7|9168.7|9163.7|49
1623412800000|2021-06-11 12:00:00|9179.2|9174.2|9177.7|9172.7|9181.2|9176.2|9176.7|9171.7|27
1623413100000|2021-06-11 12:05:00|9178.2|9173.2|9179.2|9174.2|9180.2|9175.2|9177.2|9172.2|12
1623413400000|2021-06-11 12:10:00|9179.7|9174.7|9177.2|9172.2|9180.7|9175.7|9175.7|9170.7|20
1623413700000|2021-06-11 12:15:00|9177.7|9172.7|9177.2|9172.2|9182.2|9177.2|9175.7|9170.7|26
1623414000000|2021-06-11 12:20:00|9177.7|9172.7|9180.2|9175.2|9180.2|9175.2|9176.2|9171.2|39
1623414300000|2021-06-11 12:25:00|9180.7|9175.7|9180.2|9175.2|9182.7|9177.7|9178.7|9173.7|46
1623414600000|2021-06-11 12:30:00|9180.7|9175.7|9181.2|9176.2|9181.7|9176.7|9179.7|9174.7|55
1623414900000|2021-06-11 12:35:00|9181.7|9176.7|9184.2|9179.2|9186.2|9181.2|9181.7|9176.7|51
1623415200000|2021-06-11 12:40:00|9184.7|9179.7|9188.2|9183.2|9190.7|9185.7|9184.7|9179.7|28
1623415500000|2021-06-11 12:45:00|9188.7|9183.7|9184.7|9179.7|9188.7|9183.7|9179.7|9174.7|70
1623415800000|2021-06-11 12:50:00|9183.7|9178.7|9183.7|9178.7|9186.2|9181.2|9181.7|9176.7|33
1623416100000|2021-06-11 12:55:00|9183.2|9178.2|9193.7|9188.7|9193.7|9188.7|9183.2|9178.2|22
1623416400000|2021-06-11 13:00:00|9193.2|9188.2|9192.2|9187.2|9194.7|9189.7|9189.7|9184.7|95
1623416700000|2021-06-11 13:05:00|9191.7|9186.7|9192.7|9187.7|9195.7|9190.7|9190.7|9185.7|44
1623417000000|2021-06-11 13:10:00|9192.2|9187.2|9187.2|9182.2|9193.2|9188.2|9185.7|9180.7|43
1623417300000|2021-06-11 13:15:00|9187.7|9182.7|9187.2|9182.2|9188.2|9183.2|9184.7|9179.7|70
1623417600000|2021-06-11 13:20:00|9187.7|9182.7|9186.2|9181.2|9188.7|9183.7|9184.7|9179.7|22
1623417900000|2021-06-11 13:25:00|9185.7|9180.7|9187.7|9182.7|9187.7|9182.7|9182.2|9177.2|18
1623418200000|2021-06-11 13:30:00|9186.7|9181.7|9189.2|9184.2|9191.2|9186.2|9181.7|9176.7|157
1623418500000|2021-06-11 13:35:00|9189.7|9184.7|9192.2|9187.2|9195.2|9190.2|9189.7|9184.7|67
1623418800000|2021-06-11 13:40:00|9191.7|9186.7|9191.2|9186.2|9198.7|9193.7|9189.2|9184.2|66
1623419100000|2021-06-11 13:45:00|9190.7|9185.7|9187.2|9182.2|9191.7|9186.7|9186.2|9181.2|156
1623419400000|2021-06-11 13:50:00|9186.7|9181.7|9194.2|9189.2|9196.7|9191.7|9186.2|9181.2|193
1623419700000|2021-06-11 13:55:00|9193.7|9188.7|9195.7|9190.7|9198.2|9193.2|9190.7|9185.7|58
1623420000000|2021-06-11 14:00:00|9195.2|9190.2|9201.2|9196.2|9204.7|9199.7|9195.2|9190.2|87
1623420300000|2021-06-11 14:05:00|9200.7|9195.7|9201.2|9196.2|9203.2|9198.2|9197.2|9192.2|90
1623420600000|2021-06-11 14:10:00|9200.2|9195.2|9196.7|9191.7|9203.2|9198.2|9194.7|9189.7|16
1623420900000|2021-06-11 14:15:00|9196.2|9191.2|9197.7|9192.7|9200.2|9195.2|9193.7|9188.7|34
1623421200000|2021-06-11 14:20:00|9198.2|9193.2|9196.7|9191.7|9198.2|9193.2|9192.2|9187.2|50
1623421500000|2021-06-11 14:25:00|9197.2|9192.2|9204.7|9199.7|9204.7|9199.7|9194.7|9189.7|66
1623421800000|2021-06-11 14:30:00|9204.2|9199.2|9205.7|9200.7|9206.7|9201.7|9202.2|9197.2|59
1623422100000|2021-06-11 14:35:00|9206.2|9201.2|9210.2|9205.2|9211.2|9206.2|9205.7|9200.7|90
1623422400000|2021-06-11 14:40:00|9210.7|9205.7|9208.2|9203.2|9214.7|9209.7|9206.7|9201.7|55
1623422700000|2021-06-11 14:45:00|9208.7|9203.7|9207.7|9202.7|9211.2|9206.2|9205.7|9200.7|83
1623423000000|2021-06-11 14:50:00|9208.2|9203.2|9207.7|9202.7|9208.7|9203.7|9203.7|9198.7|67
1623423300000|2021-06-11 14:55:00|9208.2|9203.2|9205.7|9200.7|9209.2|9204.2|9205.2|9200.2|87
1623423600000|2021-06-11 15:00:00|9206.2|9201.2|9203.7|9198.7|9206.2|9201.2|9201.2|9196.2|56
1623423900000|2021-06-11 15:05:00|9203.2|9198.2|9207.2|9202.2|9208.2|9203.2|9202.7|9197.7|34
1623424200000|2021-06-11 15:10:00|9206.7|9201.7|9210.2|9205.2|9210.7|9205.7|9205.7|9200.7|37
1623424500000|2021-06-11 15:15:00|9209.7|9204.7|9208.7|9203.7|9214.2|9209.2|9208.2|9203.2|139
1623424800000|2021-06-11 15:20:00|9208.2|9203.2|9206.7|9201.7|9211.2|9206.2|9206.7|9201.7|80
1623425100000|2021-06-11 15:25:00|9206.2|9201.2|9209.7|9204.7|9211.2|9206.2|9202.7|9197.7|189
1623425400000|2021-06-11 15:30:00|9210.2|9204.2|9206.2|9200.2|9212.2|9206.2|9202.2|9195.2|316
1623425700000|2021-06-11 15:35:00|9205.2|9199.2|9213.2|9206.2|9213.2|9207.2|9202.2|9196.2|154
1623426000000|2021-06-11 15:40:00|9212.2|9207.2|9214.2|9208.2|9214.2|9208.2|9212.2|9206.2|58
1623426300000|2021-06-11 15:45:00|9213.2|9207.2|9216.2|9210.2|9216.2|9210.2|9212.2|9206.2|47
1623426600000|2021-06-11 15:50:00|9215.2|9209.2|9216.2|9209.2|9216.2|9210.2|9214.2|9208.2|24
1623426900000|2021-06-11 15:55:00|9215.2|9210.2|9216.2|9210.2|9217.2|9211.2|9214.2|9208.2|29
1623427200000|2021-06-11 16:00:00|9217.2|9211.2|9217.2|9211.2|9217.2|9211.2|9216.2|9210.2|13
1623427500000|2021-06-11 16:05:00|9218.2|9210.2|9213.2|9207.2|9218.2|9211.2|9213.2|9207.2|10
1623427800000|2021-06-11 16:10:00|9214.2|9208.2|9214.2|9207.2|9214.2|9208.2|9212.2|9206.2|2
1623428100000|2021-06-11 16:15:00|9213.2|9206.2|9207.2|9201.2|9213.2|9206.2|9207.2|9200.2|27
1623428400000|2021-06-11 16:20:00|9206.2|9200.2|9207.2|9201.2|9208.2|9202.2|9206.2|9200.2|26
1623428700000|2021-06-11 16:25:00|9208.2|9202.2|9206.2|9200.2|9208.2|9202.2|9206.2|9199.2|19
1623429000000|2021-06-11 16:30:00|9207.2|9201.2|9207.2|9201.2|9207.2|9201.2|9206.2|9200.2|10
1623429300000|2021-06-11 16:35:00|9208.2|9202.2|9209.2|9202.2|9209.2|9203.2|9208.2|9201.2|13
1623429600000|2021-06-11 16:40:00|9208.2|9201.2|9209.2|9203.2|9209.2|9203.2|9207.2|9200.2|2
1623429900000|2021-06-11 16:45:00|9210.2|9204.2|9211.2|9204.2|9211.2|9205.2|9210.2|9204.2|20
1623430200000|2021-06-11 16:50:00|9212.2|9205.2|9213.2|9207.2|9214.2|9207.2|9212.2|9205.2|7
1623430500000|2021-06-11 16:55:00|9212.2|9206.2|9217.2|9210.2|9217.2|9211.2|9212.2|9205.2|35
1623430800000|2021-06-11 17:00:00|9218.2|9211.2|9216.2|9209.2|9219.2|9213.2|9216.2|9209.2|12
1623431100000|2021-06-11 17:05:00|9217.2|9210.2|9218.2|9211.2|9219.2|9212.2|9217.2|9209.2|5
1623431400000|2021-06-11 17:10:00|9217.2|9212.2|9218.2|9212.2|9218.2|9212.2|9217.2|9212.2|3
1623431700000|2021-06-11 17:15:00||9211.2||9212.2||9212.2||9211.2|3
1623432000000|2021-06-11 17:20:00|9219.2|9211.2|9217.2|9210.2|9219.2|9211.2|9217.2|9210.2|7
1623432300000|2021-06-11 17:25:00||9211.2||9211.2||9211.2||9211.2|2
1623432600000|2021-06-11 17:30:00|9216.2|9210.2|9217.2|9211.2|9217.2|9211.2|9216.2|9210.2|5
1623432900000|2021-06-11 17:35:00|9216.2|9210.2|9216.2|9210.2|9216.2|9211.2|9216.2|9210.2|2
1623433200000|2021-06-11 17:40:00|9217.2|9209.2|9215.2|9209.2|9217.2|9209.2|9215.2|9209.2|9
1623433500000|2021-06-11 17:45:00|9216.2|9210.2|9218.2|9211.2|9220.2|9213.2|9215.2|9210.2|23
1623433800000|2021-06-11 17:50:00|9219.2|9212.2|9219.2|9213.2|9220.2|9213.2|9219.2|9211.2|4
1623434100000|2021-06-11 17:55:00|9220.2|9212.2|9221.7|9209.7|9223.2|9217.7|9219.2|9209.7|28
1623434400000|2021-06-11 18:00:00|9221.8|9209.8|9222.1|9210.1|9222.3|9210.3|9221.8|9209.8|0
1623434700000|2021-06-11 18:05:00|9222.2|9210.2|9224.2|9212.2|9224.2|9212.2|9221.8|9209.8|0
1623435000000|2021-06-11 18:10:00|9224.1|9212.1|9224.2|9212.2|9224.2|9212.2|9224.1|9212.1|0
1623435300000|2021-06-11 18:15:00|9224.3|9212.3|9224|9212|9224.3|9212.3|9222.1|9210.1|0
1623435600000|2021-06-11 18:20:00|9224.1|9212.1|9224|9212|9224.1|9212.1|9223.9|9211.9|0
1623435900000|2021-06-11 18:25:00|9224.1|9212.1|9226.3|9214.3|9226.3|9214.3|9224|9212|0
1623436200000|2021-06-11 18:30:00|9226.4|9214.4|9228|9216|9228|9216|9225.9|9213.9|19
1623436500000|2021-06-11 18:35:00|9227.9|9215.9|9222.8|9210.8|9228|9216|9222.7|9210.7|0
1623436800000|2021-06-11 18:40:00|9222.7|9210.7|9222.7|9210.7|9222.8|9210.8|9222.6|9210.6|0
1623437100000|2021-06-11 18:45:00|9222.8|9210.8|9222.7|9210.7|9222.8|9210.8|9222.6|9210.6|0
1623437400000|2021-06-11 18:50:00|9222.6|9210.6|9222.3|9210.3|9222.6|9210.6|9220.3|9208.3|0
1623437700000|2021-06-11 18:55:00|9222.4|9210.4|9222.7|9210.7|9222.7|9210.7|9222.3|9210.3|0
1623438000000|2021-06-11 19:00:00|9222.6|9210.6|9220.4|9208.4|9222.8|9210.8|9220.4|9208.4|0
1623438300000|2021-06-11 19:05:00|9220.3|9208.3|9220.4|9208.4|9220.5|9208.5|9218.3|9206.3|0
1623438600000|2021-06-11 19:10:00|9220.5|9208.5|9218.1|9206.1|9220.6|9208.6|9218.1|9206.1|0
1623438900000|2021-06-11 19:15:00|9218.2|9206.2|9220.5|9208.5|9220.5|9208.5|9218.2|9206.2|0
1623439200000|2021-06-11 19:20:00|9220.4|9208.4|9222.1|9210.1|9222.3|9210.3|9220.3|9208.3|0
1623439500000|2021-06-11 19:25:00|9222.2|9210.2|9222.1|9210.1|9222.2|9210.2|9220|9208|0
1623439800000|2021-06-11 19:30:00|9222|9210|9222.1|9210.1|9222.2|9210.2|9220|9208|0
1623440100000|2021-06-11 19:35:00|9222|9210|9222.1|9210.1|9222.1|9210.1|9221.9|9209.9|0
1623440400000|2021-06-11 19:40:00|9222|9210|9220.4|9208.4|9222.1|9210.1|9219.7|9207.7|0
1623440700000|2021-06-11 19:45:00|9220.5|9208.5|9218.8|9206.8|9220.7|9208.7|9216.6|9204.6|0
1623441000000|2021-06-11 19:50:00|9218.7|9206.7|9223|9211|9223.2|9211.2|9218.7|9206.7|0
1623441300000|2021-06-11 19:55:00|9223.1|9211.1|9233.4|9221.4|9235.4|9223.4|9222.9|9210.9|0
1623441600000|2021-06-11 20:00:00|9233.5|9221.5|9230.6|9218.6|9234.7|9222.7|9229.8|9217.8|0
1623441900000|2021-06-11 20:05:00|9230.7|9218.7|9230.6|9218.6|9231.1|9219.1|9230.6|9218.6|0
1623442200000|2021-06-11 20:10:00|9230.8|9218.8|9230.6|9218.6|9230.8|9218.8|9230.4|9218.4|0
1623442500000|2021-06-11 20:15:00|9230.8|9218.8|9230.3|9218.3|9230.8|9218.8|9230.2|9218.2|0
1623442800000|2021-06-11 20:20:00|9230.5|9218.5|9231|9219|9231.3|9219.3|9230.1|9218.1|0
1623443100000|2021-06-11 20:25:00|9231.2|9219.2|9231.2|9219.2|9231.2|9219.2|9230.4|9218.4|0
1623443400000|2021-06-11 20:30:00|9230.4|9218.4|9230.8|9218.8|9231.3|9219.3|9230.3|9218.3|0
1623443700000|2021-06-11 20:35:00|9230.4|9218.4|9230.6|9218.6|9230.6|9218.6|9230.2|9218.2|0
1623444000000|2021-06-11 20:40:00|9230.2|9218.2|9229.9|9217.9|9230.6|9218.6|9229.9|9217.9|0
1623444300000|2021-06-11 20:45:00|9230|9218|9230.8|9218.8|9230.8|9218.8|9229.9|9217.9|0
1623444600000|2021-06-11 20:50:00|9230.4|9218.4|9229.8|9217.8|9230.8|9218.8|9229.3|9217.3|0
1623444900000|2021-06-11 20:55:00|9229.7|9217.7|9229.7|9217.7|9230.2|9218.2|9229.3|9217.3|0
1623621600000|2021-06-13 22:00:00|9240.8|9228.8|9239.9|9227.9|9242.5|9230.5|9238.7|9226.7|0
1623621900000|2021-06-13 22:05:00|9240.1|9228.1|9238.8|9226.8|9240.8|9228.8|9237.9|9225.9|0
1623622200000|2021-06-13 22:10:00|9238.6|9226.6|9238.8|9226.8|9238.8|9226.8|9237.4|9225.4|0
1623622500000|2021-06-13 22:15:00|9239.2|9227.2|9240.3|9228.3|9241.9|9229.9|9239.2|9227.2|0
1623622800000|2021-06-13 22:20:00|9239.9|9227.9|9241.4|9229.4|9241.6|9229.6|9239.9|9227.9|0
1623623100000|2021-06-13 22:25:00|9241.3|9229.3|9240.5|9228.5|9241.4|9229.4|9239.8|9227.8|0
1623623400000|2021-06-13 22:30:00|9240.9|9228.9|9239.8|9227.8|9241.4|9229.4|9239.8|9227.8|0
1623623700000|2021-06-13 22:35:00|9240.2|9228.2|9239.8|9227.8|9240.2|9228.2|9239.8|9227.8|0
1623624000000|2021-06-13 22:40:00|9240.2|9228.2|9239.8|9227.8|9240.4|9228.4|9239.8|9227.8|0
1623624300000|2021-06-13 22:45:00|9240.4|9228.4|9240.4|9228.4|9240.4|9228.4|9239.8|9227.8|0
1623624600000|2021-06-13 22:50:00|9239.8|9227.8|9240.4|9228.4|9240.4|9228.4|9239.8|9227.8|0
1623624900000|2021-06-13 22:55:00|9240.2|9228.2|9239.9|9227.9|9240.5|9228.5|9239.8|9227.8|0
1623625200000|2021-06-13 23:00:00|9239.7|9227.7|9239|9227|9239.9|9227.9|9239|9227|0
1623625500000|2021-06-13 23:05:00|9239.4|9227.4|9238.1|9226.1|9239.4|9227.4|9238.1|9226.1|0
1623625800000|2021-06-13 23:10:00|9238|9226|9238.1|9226.1|9238.1|9226.1|9237|9225|0
1623626100000|2021-06-13 23:15:00|9238.5|9226.5|9239|9227|9239|9227|9238.1|9226.1|0
1623626400000|2021-06-13 23:20:00|9239.2|9227.2|9240.5|9228.5|9240.5|9228.5|9239.2|9227.2|0
1623626700000|2021-06-13 23:25:00|9240.3|9228.3|9239|9227|9240.5|9228.5|9239|9227|0
1623627000000|2021-06-13 23:30:00|9239.4|9227.4|9240.5|9228.5|9240.5|9228.5|9238.5|9226.5|0
1623627300000|2021-06-13 23:35:00|9240.3|9228.3|9241.9|9229.9|9241.9|9229.9|9240.3|9228.3|0
1623627600000|2021-06-13 23:40:00|9242.1|9230.1|9241.9|9229.9|9243|9231|9241.9|9229.9|0
1623627900000|2021-06-13 23:45:00|9241.8|9229.8|9241.2|9229.2|9242.1|9230.1|9240.9|9228.9|0
1623628200000|2021-06-13 23:50:00|9241.1|9229.1|9240.5|9228.5|9241.6|9229.6|9240.5|9228.5|0
1623628500000|2021-06-13 23:55:00|9240.6|9228.6|9241.4|9229.4|9242.1|9230.1|9240.5|9228.5|0
1623628800000|2021-06-14 00:00:00|9241.6|9229.6|9239.4|9227.4|9246.8|9234.8|9238.5|9226.5|0
1623629100000|2021-06-14 00:05:00|9239.8|9227.8|9237.4|9225.4|9240.3|9228.3|9236.9|9224.9|0
1623629400000|2021-06-14 00:10:00|9237.3|9225.3|9237.3|9225.3|9238|9226|9236.9|9224.9|0
1623629700000|2021-06-14 00:15:00|9237.1|9225.1|9223.4|9211.4|9237.3|9225.3|9220.1|9208.1|0
1623630000000|2021-06-14 00:20:00|9222.3|9210.3|9221.1|9209.1|9223.2|9211.2|9221|9209|0
1623630300000|2021-06-14 00:25:00|9221.9|9209.9|9227.6|9215.6|9227.6|9215.6|9221.1|9209.1|0
1623630600000|2021-06-14 00:30:00|9226.8|9214.8|9227.6|9215.6|9227.6|9215.6|9225.4|9213.4|0
1623630900000|2021-06-14 00:35:00|9227.7|9215.7|9227.5|9215.5|9229.8|9217.8|9227.5|9215.5|0
1623631200000|2021-06-14 00:40:00|9228.3|9216.3|9227.4|9215.4|9229.7|9217.7|9227.4|9215.4|0
1623631800000|2021-06-14 00:50:00|9226.6|9214.6|9225.3|9213.3|9226.6|9214.6|9225.3|9213.3|0
1623632100000|2021-06-14 00:55:00|9225.2|9213.2|9225.3|9213.3|9227.4|9215.4|9223|9211|0
1623632400000|2021-06-14 01:00:00|9225.2|9213.2|9223|9211|9227.4|9215.4|9223|9211|0
1623632700000|2021-06-14 01:05:00|9222.9|9210.9|9222.9|9210.9|9223|9211|9222.9|9210.9|0
1623633000000|2021-06-14 01:10:00|9223.7|9211.7|9225.1|9213.1|9225.1|9213.1|9223.7|9211.7|0
1623633300000|2021-06-14 01:15:00|9225.9|9213.9|9225.1|9213.1|9227.2|9215.2|9225.1|9213.1|0
1623633600000|2021-06-14 01:20:00|9225.5|9213.5|9227.3|9215.3|9227.3|9215.3|9225.1|9213.1|0
1623633900000|2021-06-14 01:25:00|9226.5|9214.5|9227.3|9215.3|9227.3|9215.3|9225.2|9213.2|0
1623634200000|2021-06-14 01:30:00|9226.5|9214.5|9225.1|9213.1|9226.5|9214.5|9225.1|9213.1|0
1623634500000|2021-06-14 01:35:00|9225.2|9213.2|9227.3|9215.3|9227.3|9215.3|9225.1|9213.1|0
1623634800000|2021-06-14 01:40:00|9227.4|9215.4|9227.4|9215.4|9227.4|9215.4|9227.3|9215.3|0
1623635100000|2021-06-14 01:45:00|9227.3|9215.3|9227.4|9215.4|9227.4|9215.4|9227.3|9215.3|0
1623635400000|2021-06-14 01:50:00|9227.3|9215.3|9227.4|9215.4|9227.4|9215.4|9225.2|9213.2|0
1623636900000|2021-06-14 02:15:00|9228.2|9216.2|9229.6|9217.6|9229.6|9217.6|9228.2|9216.2|0
1623637200000|2021-06-14 02:20:00|9229.7|9217.7|9231.9|9219.9|9231.9|9219.9|9229.7|9217.7|0
1623637500000|2021-06-14 02:25:00|9231.8|9219.8|9231.8|9219.8|9231.9|9219.9|9231.8|9219.8|0
1623637800000|2021-06-14 02:30:00|9231.7|9219.7|9229.5|9217.5|9231.8|9219.8|9229.4|9217.4|0
1623638100000|2021-06-14 02:35:00|9231.6|9219.6|9229.4|9217.4|9231.6|9219.6|9229.4|9217.4|0
1623638400000|2021-06-14 02:40:00|9229.5|9217.5|9227.4|9215.4|9229.5|9217.5|9227.3|9215.3|0
1623638700000|2021-06-14 02:45:00|9227.3|9215.3|9229.5|9217.5|9229.5|9217.5|9227.3|9215.3|0
1623639000000|2021-06-14 02:50:00|9230.3|9218.3|9231.7|9219.7|9231.7|9219.7|9230.3|9218.3|0
1623639600000|2021-06-14 03:00:00|9231.6|9219.6|9231.7|9219.7|9231.7|9219.7|9231.6|9219.6|0
1623639900000|2021-06-14 03:05:00|9231.6|9219.6|9229.5|9217.5|9231.6|9219.6|9229.5|9217.5|0
1623640500000|2021-06-14 03:15:00|9229.4|9217.4|9229.5|9217.5|9229.5|9217.5|9229.4|9217.4|0
1623640800000|2021-06-14 03:20:00|9229.4|9217.4|9229.5|9217.5|9229.5|9217.5|9229.4|9217.4|0
1623641100000|2021-06-14 03:25:00|9229.4|9217.4|9229.4|9217.4|9229.5|9217.5|9229.4|9217.4|0
1623641400000|2021-06-14 03:30:00|9228.6|9216.6|9227.3|9215.3|9228.6|9216.6|9227.3|9215.3|0
1623641700000|2021-06-14 03:35:00|9227.2|9215.2|9229.4|9217.4|9229.4|9217.4|9227.2|9215.2|0
1623642000000|2021-06-14 03:40:00|9228.6|9216.6|9227.3|9215.3|9228.6|9216.6|9227.3|9215.3|0
1623642300000|2021-06-14 03:45:00|9227.2|9215.2|9227.3|9215.3|9227.3|9215.3|9227.2|9215.2|0
1623642600000|2021-06-14 03:50:00|9227.2|9215.2|9227.2|9215.2|9227.3|9215.3|9227.2|9215.2|0
1623643200000|2021-06-14 04:00:00|9227.3|9215.3|9227.2|9215.2|9227.3|9215.3|9227.2|9215.2|0
1623643500000|2021-06-14 04:05:00|9227.3|9215.3|9227.4|9215.4|9227.4|9215.4|9227.2|9215.2|0
1623643800000|2021-06-14 04:10:00|9228.2|9216.2|9229.4|9217.4|9229.5|9217.5|9227.2|9215.2|0
1623644100000|2021-06-14 04:15:00|9229.3|9217.3|9227.1|9215.1|9229.4|9217.4|9227.1|9215.1|0
1623644400000|2021-06-14 04:20:00|9227.2|9215.2|9227.2|9215.2|9227.2|9215.2|9227.1|9215.1|0
1623644700000|2021-06-14 04:25:00|9227.1|9215.1|9227.1|9215.1|9227.2|9215.2|9227.1|9215.1|0
1623646200000|2021-06-14 04:50:00|9227|9215|9224.9|9212.9|9227|9215|9224.9|9212.9|0
1623646800000|2021-06-14 05:00:00|9225|9213|9224.9|9212.9|9227.1|9215.1|9224.9|9212.9|0
1623647100000|2021-06-14 05:05:00|9224.1|9212.1|9222.8|9210.8|9224.1|9212.1|9222.8|9210.8|0
1623647700000|2021-06-14 05:15:00|9222.9|9210.9|9222.8|9210.8|9222.9|9210.9|9222.8|9210.8|0
1623648000000|2021-06-14 05:20:00|9222|9210|9220.7|9208.7|9222|9210|9220.7|9208.7|0
1623648300000|2021-06-14 05:25:00|9220.8|9208.8|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1623648600000|2021-06-14 05:30:00|9220.8|9208.8|9220.8|9208.8|9220.8|9208.8|9220.7|9208.7|0
1623648900000|2021-06-14 05:35:00|9220.7|9208.7|9220.7|9208.7|9220.8|9208.8|9220.7|9208.7|0
1623649200000|2021-06-14 05:40:00|9220.8|9208.8|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1623649500000|2021-06-14 05:45:00|9222.1|9210.1|9220.8|9208.8|9222.9|9210.9|9220.8|9208.8|0
1623649800000|2021-06-14 05:50:00|9220.7|9208.7|9222.9|9210.9|9222.9|9210.9|9220.7|9208.7|0
1623650100000|2021-06-14 05:55:00|9223.7|9211.7|9222.8|9210.8|9225|9213|9222.8|9210.8|0
1623650400000|2021-06-14 06:00:00|9222.9|9210.9|9224.7|9219.7|9231.2|9226.2|9220.9|9208.9|57
1623650700000|2021-06-14 06:05:00|9224.2|9219.2|9230.2|9225.2|9233.7|9228.7|9224.2|9219.2|54
1623651000000|2021-06-14 06:10:00|9230.7|9225.7|9224.2|9219.2|9230.7|9225.7|9223.2|9218.2|12
1623651300000|2021-06-14 06:15:00|9223.7|9218.7|9222.2|9217.2|9224.2|9219.2|9219.7|9214.7|18
1623651600000|2021-06-14 06:20:00|9221.7|9216.7|9218.7|9213.7|9222.2|9217.2|9215.7|9210.7|37
1623651900000|2021-06-14 06:25:00|9218.2|9213.2|9219.2|9214.2|9219.2|9214.2|9215.2|9210.2|13
1623652200000|2021-06-14 06:30:00|9218.7|9213.7|9219.7|9214.7|9220.2|9215.2|9216.7|9211.7|2
1623652500000|2021-06-14 06:35:00|9220.2|9215.2|9219.7|9214.7|9220.2|9215.2|9218.7|9213.7|2
1623652800000|2021-06-14 06:40:00|9219.2|9214.2|9222.2|9217.2|9222.7|9217.7|9217.7|9212.7|10
1623653100000|2021-06-14 06:45:00|9221.7|9216.7|9226.2|9221.2|9226.2|9221.2|9220.2|9215.2|5
1623653400000|2021-06-14 06:50:00|9225.7|9220.7|9227.7|9222.7|9227.7|9222.7|9223.2|9218.2|12
1623653700000|2021-06-14 06:55:00|9228.2|9223.2|9237.2|9232.2|9237.2|9232.2|9225.7|9220.7|54
1623654000000|2021-06-14 07:00:00|9236.2|9231.2|9272.2|9267.2|9279.2|9274.2|9236.2|9231.2|579
1623654300000|2021-06-14 07:05:00|9273.2|9268.2|9268.2|9263.2|9275.2|9270.2|9256.2|9251.2|262
1623654600000|2021-06-14 07:10:00|9268.7|9263.7|9269.7|9264.7|9271.2|9266.2|9260.2|9255.2|158
1623654900000|2021-06-14 07:15:00|9270.2|9265.2|9286.2|9281.2|9287.2|9282.2|9269.2|9264.2|155
1623655200000|2021-06-14 07:20:00|9285.2|9280.2|9282.2|9277.2|9293.7|9288.7|9280.7|9275.7|163
1623655500000|2021-06-14 07:25:00|9282.7|9277.7|9276.2|9271.2|9284.2|9279.2|9273.2|9268.2|89
1623655800000|2021-06-14 07:30:00|9277.2|9272.2|9272.7|9267.7|9279.2|9274.2|9268.2|9263.2|37
1623656100000|2021-06-14 07:35:00|9272.2|9267.2|9277.2|9272.2|9279.2|9274.2|9272.2|9267.2|141
1623656400000|2021-06-14 07:40:00|9277.7|9272.7|9277.2|9272.2|9281.2|9276.2|9275.2|9270.2|984
1623656700000|2021-06-14 07:45:00|9277.7|9272.7|9272.7|9267.7|9277.7|9272.7|9272.7|9267.7|27
1623657000000|2021-06-14 07:50:00|9273.2|9268.2|9270.2|9265.2|9274.2|9269.2|9265.7|9260.7|561
1623657300000|2021-06-14 07:55:00|9270.7|9265.7|9273.2|9268.2|9277.2|9272.2|9268.2|9263.2|68
1623657600000|2021-06-14 08:00:00|9272.7|9267.7|9269.2|9264.2|9272.7|9267.7|9262.2|9257.2|42
1623657900000|2021-06-14 08:05:00|9268.7|9263.7|9264.2|9259.2|9270.2|9265.2|9264.2|9259.2|20
1623658200000|2021-06-14 08:10:00|9264.7|9259.7|9268.2|9263.2|9269.2|9264.2|9259.7|9254.7|34
1623658500000|2021-06-14 08:15:00|9267.7|9262.7|9266.7|9261.7|9267.7|9262.7|9261.7|9256.7|61
1623658800000|2021-06-14 08:20:00|9266.2|9261.2|9259.2|9254.2|9266.7|9261.7|9258.7|9253.7|535
1623659100000|2021-06-14 08:25:00|9259.7|9254.7|9263.2|9258.2|9264.2|9259.2|9256.2|9251.2|43
1623659400000|2021-06-14 08:30:00|9262.7|9257.7|9261.2|9256.2|9266.7|9261.7|9258.7|9253.7|72
1623659700000|2021-06-14 08:35:00|9260.7|9255.7|9255.2|9250.2|9262.2|9257.2|9254.7|9249.7|61
1623660000000|2021-06-14 08:40:00|9255.7|9250.7|9251.2|9246.2|9257.2|9252.2|9251.2|9246.2|576
1623660300000|2021-06-14 08:45:00|9251.7|9246.7|9259.2|9254.2|9259.7|9254.7|9247.7|9242.7|412
1623660600000|2021-06-14 08:50:00|9259.7|9254.7|9257.2|9252.2|9260.2|9255.2|9251.2|9246.2|72
1623660900000|2021-06-14 08:55:00|9257.7|9252.7|9254.2|9249.2|9258.2|9253.2|9251.2|9246.2|90
1623661200000|2021-06-14 09:00:00|9254.7|9249.7|9261.2|9256.2|9261.7|9256.7|9254.2|9249.2|50
1623661500000|2021-06-14 09:05:00|9261.7|9256.7|9264.2|9259.2|9265.2|9260.2|9259.2|9254.2|35
1623661800000|2021-06-14 09:10:00|9264.7|9259.7|9255.2|9250.2|9264.7|9259.7|9255.2|9250.2|75
1623662100000|2021-06-14 09:15:00|9255.7|9250.7|9256.7|9251.7|9257.2|9252.2|9251.2|9246.2|67
1623662400000|2021-06-14 09:20:00|9256.2|9251.2|9252.2|9247.2|9256.7|9251.7|9248.7|9243.7|48
1623662700000|2021-06-14 09:25:00|9252.7|9247.7|9260.2|9255.2|9261.2|9256.2|9252.7|9247.7|838
1623663000000|2021-06-14 09:30:00|9259.7|9254.7|9263.2|9258.2|9264.7|9259.7|9259.7|9254.7|131
1623663300000|2021-06-14 09:35:00|9262.7|9257.7|9261.2|9256.2|9266.2|9261.2|9260.2|9255.2|49
1623663600000|2021-06-14 09:40:00|9261.7|9256.7|9264.2|9259.2|9264.2|9259.2|9256.2|9251.2|44
1623663900000|2021-06-14 09:45:00|9263.7|9258.7|9260.2|9255.2|9264.7|9259.7|9257.7|9252.7|37
1623664200000|2021-06-14 09:50:00|9259.7|9254.7|9257.7|9252.7|9259.7|9254.7|9256.7|9251.7|241
1623664500000|2021-06-14 09:55:00|9257.2|9252.2|9261.2|9256.2|9263.2|9258.2|9256.7|9251.7|29
1623664800000|2021-06-14 10:00:00|9260.7|9255.7|9272.2|9267.2|9272.7|9267.7|9260.2|9255.2|102
1623665100000|2021-06-14 10:05:00|9272.7|9267.7|9266.2|9261.2|9272.7|9267.7|9264.7|9259.7|687
1623665400000|2021-06-14 10:10:00|9265.7|9260.7|9262.2|9257.2|9265.7|9260.7|9261.2|9256.2|33
1623665700000|2021-06-14 10:15:00|9261.7|9256.7|9261.2|9256.2|9264.2|9259.2|9259.7|9254.7|1039
1623666000000|2021-06-14 10:20:00|9261.7|9256.7|9257.7|9252.7|9263.2|9258.2|9257.7|9252.7|27
1623666300000|2021-06-14 10:25:00|9258.2|9253.2|9258.2|9253.2|9260.2|9255.2|9255.7|9250.7|88
1623666600000|2021-06-14 10:30:00|9258.7|9253.7|9262.2|9257.2|9264.2|9259.2|9257.7|9252.7|43
1623666900000|2021-06-14 10:35:00|9261.7|9256.7|9258.2|9253.2|9262.2|9257.2|9256.2|9251.2|32
1623667200000|2021-06-14 10:40:00|9257.7|9252.7|9259.2|9254.2|9259.7|9254.7|9256.2|9251.2|339
1623667500000|2021-06-14 10:45:00|9258.7|9253.7|9254.2|9249.2|9260.2|9255.2|9252.2|9247.2|1549
1623667800000|2021-06-14 10:50:00|9254.7|9249.7|9258.2|9253.2|9258.2|9253.2|9252.7|9247.7|35
1623668100000|2021-06-14 10:55:00|9257.7|9252.7|9256.2|9251.2|9261.7|9256.7|9254.2|9249.2|390
1623668400000|2021-06-14 11:00:00|9257.2|9252.2|9262.7|9257.7|9263.7|9258.7|9256.7|9251.7|48
1623668700000|2021-06-14 11:05:00|9262.2|9257.2|9259.2|9254.2|9262.7|9257.7|9259.2|9254.2|5904
1623669000000|2021-06-14 11:10:00|9258.7|9253.7|9255.2|9250.2|9259.2|9254.2|9253.2|9248.2|95
1623669300000|2021-06-14 11:15:00|9255.7|9250.7|9251.2|9246.2|9255.7|9250.7|9250.2|9245.2|28
1623669600000|2021-06-14 11:20:00|9250.7|9245.7|9255.2|9250.2|9255.7|9250.7|9249.2|9244.2|1573
1623669900000|2021-06-14 11:25:00|9254.7|9249.7|9250.2|9245.2|9255.2|9250.2|9248.2|9243.2|47
1623670200000|2021-06-14 11:30:00|9249.7|9244.7|9250.2|9245.2|9252.7|9247.7|9249.2|9244.2|56
1623670500000|2021-06-14 11:35:00|9249.7|9244.7|9248.7|9243.7|9251.7|9246.7|9248.7|9243.7|456
1623670800000|2021-06-14 11:40:00|9249.1|9244.1|9246.1|9241.1|9250.6|9245.6|9245.6|9240.6|26
1623671100000|2021-06-14 11:45:00|9246.6|9241.6|9241.1|9236.1|9246.6|9241.6|9240.1|9235.1|36
1623671400000|2021-06-14 11:50:00|9241.6|9236.6|9241.6|9236.6|9243.1|9238.1|9240.6|9235.6|40
1623671700000|2021-06-14 11:55:00|9241.1|9236.1|9244.1|9239.1|9246.6|9241.6|9240.1|9235.1|414
1623672000000|2021-06-14 12:00:00|9244.6|9239.6|9243.6|9238.6|9246.1|9241.1|9243.6|9238.6|26
1623672300000|2021-06-14 12:05:00|9243.1|9238.1|9242.6|9237.6|9244.6|9239.6|9241.6|9236.6|39
1623672600000|2021-06-14 12:10:00|9242.1|9237.1|9241.6|9236.6|9243.6|9238.6|9240.6|9235.6|67
1623672900000|2021-06-14 12:15:00|9241.1|9236.1|9246.1|9241.1|9248.1|9243.1|9240.1|9235.1|160
1623673200000|2021-06-14 12:20:00|9245.6|9240.6|9246.1|9241.1|9247.6|9242.6|9243.1|9238.1|64
1623673500000|2021-06-14 12:25:00|9245.6|9240.6|9243.6|9238.6|9245.6|9240.6|9240.1|9235.1|51
1623673800000|2021-06-14 12:30:00|9243.1|9238.1|9244.6|9239.6|9245.1|9240.1|9240.1|9235.1|184
1623674100000|2021-06-14 12:35:00|9245.1|9240.1|9248.6|9243.6|9249.1|9244.1|9244.6|9239.6|44
1623674400000|2021-06-14 12:40:00|9248.1|9243.1|9252.6|9247.6|9254.6|9249.6|9248.1|9243.1|107
1623674700000|2021-06-14 12:45:00|9252.1|9247.1|9248.6|9243.6|9253.1|9248.1|9247.6|9242.6|30
1623675000000|2021-06-14 12:50:00|9248.1|9243.1|9244.6|9239.6|9248.6|9243.6|9243.6|9238.6|31
1623675300000|2021-06-14 12:55:00|9244.1|9239.1|9249.1|9244.1|9249.1|9244.1|9243.6|9238.6|51
1623675600000|2021-06-14 13:00:00|9248.1|9243.1|9243.6|9238.6|9248.6|9243.6|9243.1|9238.1|710
1623675900000|2021-06-14 13:05:00|9244.1|9239.1|9248.1|9243.1|9248.6|9243.6|9243.1|9238.1|71
1623676200000|2021-06-14 13:10:00|9249.1|9244.1|9247.6|9242.6|9249.6|9244.6|9245.6|9240.6|271
1623676500000|2021-06-14 13:15:00|9247.1|9242.1|9248.1|9243.1|9249.1|9244.1|9245.6|9240.6|55
1623676800000|2021-06-14 13:20:00|9248.6|9243.6|9248.1|9243.1|9249.1|9244.1|9246.1|9241.1|150
1623677100000|2021-06-14 13:25:00|9247.6|9242.6|9249.1|9244.1|9250.1|9245.1|9246.6|9241.6|79
1623677400000|2021-06-14 13:30:00|9249.6|9244.6|9253.1|9248.1|9256.6|9251.6|9247.6|9242.6|124
1623677700000|2021-06-14 13:35:00|9253.6|9248.6|9265.1|9260.1|9265.1|9260.1|9253.1|9248.1|111
1623678000000|2021-06-14 13:40:00|9266.1|9261.1|9276.6|9271.6|9276.6|9271.6|9265.6|9260.6|140
1623678300000|2021-06-14 13:45:00|9276.1|9271.1|9275.6|9270.6|9278.1|9273.1|9273.6|9268.6|248
1623678600000|2021-06-14 13:50:00|9276.1|9271.1|9271.1|9266.1|9276.1|9271.1|9269.1|9264.1|752
1623678900000|2021-06-14 13:55:00|9271.6|9266.6|9269.1|9264.1|9275.1|9270.1|9269.1|9264.1|89
1623679200000|2021-06-14 14:00:00|9268.6|9263.6|9272.1|9267.1|9275.1|9270.1|9267.6|9262.6|143
1623679500000|2021-06-14 14:05:00|9273.1|9268.1|9274.1|9269.1|9278.1|9273.1|9270.6|9265.6|857
1623679800000|2021-06-14 14:10:00|9272.8|9267.8|9273.8|9268.8|9275.8|9270.8|9272.8|9267.8|477
1623680100000|2021-06-14 14:15:00|9274.3|9269.3|9279.3|9274.3|9280.3|9275.3|9273.8|9268.8|114
1623680400000|2021-06-14 14:20:00|9279.8|9274.8|9281.3|9276.3|9283.8|9278.8|9279.8|9274.8|188
1623680700000|2021-06-14 14:25:00|9281.8|9276.8|9282.3|9277.3|9283.8|9278.8|9279.8|9274.8|92
1623681000000|2021-06-14 14:30:00|9282.8|9277.8|9284.8|9279.8|9288.3|9283.3|9279.8|9274.8|265
1623681300000|2021-06-14 14:35:00|9284.3|9279.3|9293.8|9288.8|9293.8|9288.8|9282.8|9277.8|138
1623681600000|2021-06-14 14:40:00|9293.3|9288.3|9297.8|9292.8|9297.8|9292.8|9292.3|9287.3|140
1623681900000|2021-06-14 14:45:00|9296.8|9291.8|9296.3|9291.3|9297.3|9292.3|9291.8|9286.8|103
1623682200000|2021-06-14 14:50:00|9296.8|9291.8|9303.3|9298.3|9303.3|9298.3|9293.8|9288.8|123
1623682500000|2021-06-14 14:55:00|9302.8|9297.8|9300.8|9295.8|9305.8|9300.8|9300.8|9295.8|370
1623682800000|2021-06-14 15:00:00|9299.8|9294.8|9300.8|9295.8|9304.8|9299.8|9299.8|9294.8|132
1623683100000|2021-06-14 15:05:00|9301.8|9296.8|9295.8|9290.8|9301.8|9296.8|9292.3|9287.3|114
1623683400000|2021-06-14 15:10:00|9294.8|9289.8|9297.8|9292.8|9300.8|9295.8|9291.8|9286.8|1028
1623683700000|2021-06-14 15:15:00|9298.3|9293.3|9294.8|9289.8|9298.3|9293.3|9292.3|9287.3|155
1623684000000|2021-06-14 15:20:00|9294.3|9289.3|9296.3|9291.3|9297.3|9292.3|9291.8|9286.8|191
1623684300000|2021-06-14 15:25:00|9296.8|9291.8|9295.8|9290.8|9298.8|9293.8|9290.8|9285.8|719
1623684600000|2021-06-14 15:30:00|9296.1|9290.1|9285.1|9278.1|9297.1|9290.1|9278.1|9272.1|748
1623684900000|2021-06-14 15:35:00|9283.1|9277.1|9285.1|9279.1|9291.1|9284.1|9283.1|9276.1|696
1623685200000|2021-06-14 15:40:00|9284.1|9278.1|9286.1|9279.1|9289.1|9282.1|9283.1|9277.1|216
1623685500000|2021-06-14 15:45:00|9285.1|9278.1|9282.1|9275.1|9285.1|9279.1|9280.1|9274.1|73
1623685800000|2021-06-14 15:50:00|9281.1|9274.1|9281.1|9274.1|9283.1|9277.1|9279.1|9273.1|108
1623686100000|2021-06-14 15:55:00|9280.1|9273.1|9278.1|9272.1|9281.1|9273.1|9277.1|9271.1|84
1623686400000|2021-06-14 16:00:00|9279.1|9273.1|9284.1|9277.1|9284.1|9277.1|9279.1|9273.1|13
1623686700000|2021-06-14 16:05:00|9283.1|9278.1|9287.1|9281.1|9288.1|9281.1|9283.1|9277.1|88
1623687000000|2021-06-14 16:10:00|9288.1|9282.1|9288.1|9282.1|9289.1|9283.1|9288.1|9282.1|3
1623687300000|2021-06-14 16:15:00|9287.1|9281.1|9287.1|9281.1|9288.1|9282.1|9283.1|9277.1|84
1623687600000|2021-06-14 16:20:00|9286.1|9280.1|9284.1|9277.1|9287.1|9281.1|9284.1|9277.1|13
1623687900000|2021-06-14 16:25:00|9283.1|9276.1|9284.1|9277.1|9285.1|9277.1|9282.1|9276.1|12
1623688200000|2021-06-14 16:30:00|9283.1|9276.1|9281.1|9275.1|9284.1|9277.1|9280.1|9274.1|17
1623688500000|2021-06-14 16:35:00|9282.1|9276.1|9279.1|9273.1|9283.1|9276.1|9279.1|9273.1|70
1623688800000|2021-06-14 16:40:00|9280.1|9274.1|9280.1|9272.1|9282.1|9275.1|9279.1|9272.1|7
1623689100000|2021-06-14 16:45:00|9281.1|9273.1|9280.1|9273.1|9282.1|9275.1|9279.1|9272.1|10
1623689400000|2021-06-14 16:50:00|9279.1|9274.1|9280.1|9273.1|9281.1|9274.1|9279.1|9273.1|7
1623689700000|2021-06-14 16:55:00|9281.1|9274.1|9284.1|9276.1|9284.1|9276.1|9280.1|9274.1|14
1623690000000|2021-06-14 17:00:00|9283.1|9277.1|9282.1|9274.1|9283.1|9277.1|9282.1|9274.1|1
1623690300000|2021-06-14 17:05:00|9283.1|9275.1|9283.1|9276.1|9283.1|9276.1|9283.1|9275.1|3
1623690600000|2021-06-14 17:10:00|9284.1||9284.1||9284.1||9284.1||3
1623690900000|2021-06-14 17:15:00|9286.1|9277.1|9285.1|9278.1|9286.1|9278.1|9285.1|9277.1|1
1623691200000|2021-06-14 17:20:00|9286.1|9279.1|9288.1|9281.1|9288.1|9281.1|9286.1|9278.1|2
1623691500000|2021-06-14 17:25:00|9287.1|9280.1|9286.1|9280.1|9287.1|9280.1|9286.1|9280.1|3
1623691800000|2021-06-14 17:30:00|9287.1|9281.1|9288.1|9281.1|9288.1|9281.1|9287.1|9280.1|2
1623692100000|2021-06-14 17:35:00|9287.1|9280.1|9288.1|9281.1|9288.1|9281.1|9287.1|9280.1|4
1623692700000|2021-06-14 17:45:00|9289.1|9282.1|9287.1|9281.1|9290.1|9283.1|9287.1|9280.1|14
1623693000000|2021-06-14 17:50:00|9288.1|9282.1|9289.1|9281.1|9289.1|9283.1|9287.1|9281.1|5
1623693300000|2021-06-14 17:55:00|9288.1|9280.1|9287.3|9275.3|9288.1|9281.1|9284.1|9275.1|11
1623693600000|2021-06-14 18:00:00|9287.2|9275.2|9287.2|9275.2|9289.3|9277.3|9287.1|9275.1|0
1623693900000|2021-06-14 18:05:00|9287.3|9275.3|9289.1|9277.1|9289.4|9277.4|9287.2|9275.2|0
1623694200000|2021-06-14 18:10:00|9289.2|9277.2|9289.2|9277.2|9289.4|9277.4|9287.2|9275.2|0
1623694500000|2021-06-14 18:15:00|9289.1|9277.1|9289.1|9277.1|9289.3|9277.3|9289|9277|0
1623694800000|2021-06-14 18:20:00|9289|9277|9289.4|9277.4|9289.5|9277.5|9289|9277|0
1623695100000|2021-06-14 18:25:00|9289.3|9277.3|9287.1|9275.1|9289.4|9277.4|9287.1|9275.1|0
1623695400000|2021-06-14 18:30:00|9287.2|9275.2|9287.4|9275.4|9287.4|9275.4|9287.2|9275.2|618
1623695700000|2021-06-14 18:35:00|9287.5|9275.5|9287.5|9275.5|9287.5|9275.5|9287.2|9275.2|0
1623696000000|2021-06-14 18:40:00|9287.6|9275.6|9292|9280|9292|9280|9287.6|9275.6|0
1623696300000|2021-06-14 18:45:00|9291.9|9279.9|9293.9|9281.9|9294|9282|9291.8|9279.8|0
1623696600000|2021-06-14 18:50:00|9294|9282|9293.9|9281.9|9294|9282|9291.8|9279.8|0
1623696900000|2021-06-14 18:55:00|9294|9282|9293.9|9281.9|9294|9282|9293.8|9281.8|0
1623697200000|2021-06-14 19:00:00|9293.8|9281.8|9296|9284|9296.2|9284.2|9293.8|9281.8|0
1623697500000|2021-06-14 19:05:00|9296.1|9284.1|9294|9282|9296.1|9284.1|9293.7|9281.7|0
1623697800000|2021-06-14 19:10:00|9293.9|9281.9|9293.7|9281.7|9296|9284|9293.7|9281.7|0
1623698100000|2021-06-14 19:15:00|9293.8|9281.8|9293.8|9281.8|9295.7|9283.7|9293.7|9281.7|0
1623698400000|2021-06-14 19:20:00|9293.7|9281.7|9296|9284|9296|9284|9293.7|9281.7|0
1623698700000|2021-06-14 19:25:00|9295.9|9283.9|9298.2|9286.2|9298.2|9286.2|9295.9|9283.9|0
1623699000000|2021-06-14 19:30:00|9298.3|9286.3|9296.5|9284.5|9298.5|9286.5|9296.5|9284.5|0
1623699300000|2021-06-14 19:35:00|9296.6|9284.6|9298.7|9286.7|9298.8|9286.8|9296.6|9284.6|0
1623699600000|2021-06-14 19:40:00|9298.8|9286.8|9301.3|9289.3|9301.4|9289.4|9298.8|9286.8|0
1623699900000|2021-06-14 19:45:00|9301.4|9289.4|9305.3|9293.3|9305.4|9293.4|9301.2|9289.2|0
1623700200000|2021-06-14 19:50:00|9304.9|9292.9|9307.8|9295.8|9307.8|9295.8|9302.8|9290.8|0
1623700500000|2021-06-14 19:55:00|9307.9|9295.9|9310.9|9298.9|9311.1|9299.1|9307.6|9295.6|0
1623700800000|2021-06-14 20:00:00|9313.6|9301.6|9313.2|9301.2|9315.3|9303.3|9311.1|9299.1|0
1623701100000|2021-06-14 20:05:00|9313|9301|9309.4|9297.4|9313|9301|9308.3|9296.3|0
1623701400000|2021-06-14 20:10:00|9309.8|9297.8|9310.9|9298.9|9311.8|9299.8|9308.7|9296.7|0
1623701700000|2021-06-14 20:15:00|9311|9299|9310.8|9298.8|9311.2|9299.2|9310.3|9298.3|0
1623702000000|2021-06-14 20:20:00|9311|9299|9311.5|9299.5|9311.8|9299.8|9311|9299|0
1623702300000|2021-06-14 20:25:00|9311.3|9299.3|9311.9|9299.9|9311.9|9299.9|9311.3|9299.3|0
1623702600000|2021-06-14 20:30:00|9310.4|9298.4|9309.4|9297.4|9311.2|9299.2|9308.8|9296.8|0
1623702900000|2021-06-14 20:35:00|9308.8|9296.8|9309.9|9297.9|9310.3|9298.3|9308.8|9296.8|0
1623703200000|2021-06-14 20:40:00|9310.3|9298.3|9309.5|9297.5|9310.3|9298.3|9308|9296|0
1623703500000|2021-06-14 20:45:00|9309.6|9297.6|9309.5|9297.5|9310|9298|9308.4|9296.4|0
1623703800000|2021-06-14 20:50:00|9308.9|9296.9|9310|9298|9310.9|9298.9|9308.9|9296.9|0
1623704100000|2021-06-14 20:55:00|9310.4|9298.4|9310.8|9298.8|9310.9|9298.9|9308.4|9296.4|0
1623704400000|2021-06-14 21:00:00|9310.6|9298.6|9310.6|9298.6|9310.8|9298.8|9310.4|9298.4|0
1623704700000|2021-06-14 21:05:00|9310.4|9298.4|9310.2|9298.2|9310.6|9298.6|9310.2|9298.2|0
1623705000000|2021-06-14 21:10:00|9310.4|9298.4|9310.8|9298.8|9311.2|9299.2|9310.4|9298.4|0
1623705300000|2021-06-14 21:15:00|9311|9299|9311|9299|9311.2|9299.2|9311|9299|0
1623705600000|2021-06-14 21:20:00|9310.8|9298.8|9311|9299|9311|9299|9310.8|9298.8|0
1623705900000|2021-06-14 21:25:00|9310.8|9298.8|9311.6|9299.6|9311.6|9299.6|9310.8|9298.8|0
1623706200000|2021-06-14 21:30:00|9311.4|9299.4|9311.4|9299.4|9311.4|9299.4|9311.2|9299.2|0
1623706500000|2021-06-14 21:35:00|9311.6|9299.6|9310.9|9298.9|9312.2|9300.2|9310.9|9298.9|0
1623706800000|2021-06-14 21:40:00|9310.7|9298.7|9311.1|9299.1|9311.1|9299.1|9310.7|9298.7|0
1623707100000|2021-06-14 21:45:00|9310.9|9298.9|9310.7|9298.7|9310.9|9298.9|9310.5|9298.5|0
1623707400000|2021-06-14 21:50:00|9311.1|9299.1|9310.9|9298.9|9311.3|9299.3|9310.7|9298.7|0
1623707700000|2021-06-14 21:55:00|9310.7|9298.7|9310.9|9298.9|9310.9|9298.9|9310.7|9298.7|0
1623708000000|2021-06-14 22:00:00|9311|9299|9306.2|9294.2|9312.1|9300.1|9306.2|9294.2|0
1623708300000|2021-06-14 22:05:00|9305.8|9293.8|9306.2|9294.2|9306.2|9294.2|9305.3|9293.3|0
1623708600000|2021-06-14 22:10:00|9306.3|9294.3|9306.2|9294.2|9307.6|9295.6|9305.8|9293.8|0
1623708900000|2021-06-14 22:15:00|9306|9294|9307.1|9295.1|9307.1|9295.1|9305.7|9293.7|0
1623709200000|2021-06-14 22:20:00|9306.7|9294.7|9306|9294|9306.7|9294.7|9305.8|9293.8|0
1623709500000|2021-06-14 22:25:00|9306.1|9294.1|9307.6|9295.6|9307.6|9295.6|9306|9294|0
1623709800000|2021-06-14 22:30:00|9307.4|9295.4|9308|9296|9308.3|9296.3|9307.1|9295.1|0
1623710100000|2021-06-14 22:35:00|9308.1|9296.1|9307.1|9295.1|9308.5|9296.5|9307.1|9295.1|0
1623710400000|2021-06-14 22:40:00|9306.9|9294.9|9308|9296|9308|9296|9306.9|9294.9|0
1623710700000|2021-06-14 22:45:00|9308.1|9296.1|9307.6|9295.6|9308.5|9296.5|9307.6|9295.6|0
1623711000000|2021-06-14 22:50:00|9307.5|9295.5|9307.1|9295.1|9307.5|9295.5|9306.7|9294.7|0
1623711300000|2021-06-14 22:55:00|9307.2|9295.2|9307.6|9295.6|9307.6|9295.6|9307.1|9295.1|0
1623711600000|2021-06-14 23:00:00|9307.4|9295.4|9310.1|9298.1|9310.5|9298.5|9307.4|9295.4|0
1623711900000|2021-06-14 23:05:00|9310|9298|9309.8|9297.8|9310.1|9298.1|9308.5|9296.5|0
1623712200000|2021-06-14 23:10:00|9309.6|9297.6|9309.1|9297.1|9309.8|9297.8|9309.1|9297.1|0
1623712500000|2021-06-14 23:15:00|9308.5|9296.5|9309.6|9297.6|9309.6|9297.6|9308.5|9296.5|0
1623712800000|2021-06-14 23:20:00|9309.4|9297.4|9308.5|9296.5|9309.6|9297.6|9308.5|9296.5|0
1623713100000|2021-06-14 23:25:00|9309.1|9297.1|9309.4|9297.4|9309.6|9297.6|9309|9297|0
1623713400000|2021-06-14 23:30:00|9309.8|9297.8|9309.8|9297.8|9309.8|9297.8|9309.8|9297.8|0
1623713700000|2021-06-14 23:35:00|9309.9|9297.9|9310.7|9298.7|9310.7|9298.7|9309.8|9297.8|0
1623714000000|2021-06-14 23:40:00|9310.3|9298.3|9310.3|9298.3|9310.7|9298.7|9310.3|9298.3|0
1623714300000|2021-06-14 23:45:00|9310.5|9298.5|9310.7|9298.7|9311.9|9299.9|9310.3|9298.3|0
1623714600000|2021-06-14 23:50:00|9310.8|9298.8|9308.3|9296.3|9311.2|9299.2|9308.3|9296.3|0
1623714900000|2021-06-14 23:55:00|9308.1|9296.1|9307.4|9295.4|9308.3|9296.3|9306.9|9294.9|0
1623715200000|2021-06-15 00:00:00|9307.6|9295.6|9310.7|9298.7|9312.3|9300.3|9306.9|9294.9|0
1623715500000|2021-06-15 00:05:00|9310.8|9298.8|9315.2|9303.2|9315.2|9303.2|9309.8|9297.8|0
1623715800000|2021-06-15 00:10:00|9315|9303|9315.2|9303.2|9316.1|9304.1|9314.3|9302.3|0
1623716100000|2021-06-15 00:15:00|9315.3|9303.3|9312.6|9300.6|9317|9305|9310.7|9298.7|0
1623716400000|2021-06-15 00:20:00|9311.5|9299.5|9310.5|9298.5|9312.6|9300.6|9310.4|9298.4|0
1623716700000|2021-06-15 00:25:00|9312.6|9300.6|9314.9|9302.9|9317.1|9305.1|9312.6|9300.6|0
1623717000000|2021-06-15 00:30:00|9315.3|9303.3|9319.1|9307.1|9319.2|9307.2|9315.3|9303.3|0
1623717300000|2021-06-15 00:35:00|9318.3|9306.3|9319.2|9307.2|9321.4|9309.4|9317|9305|0
1623717600000|2021-06-15 00:40:00|9318.8|9306.8|9321.5|9309.5|9321.5|9309.5|9317|9305|0
1623717900000|2021-06-15 00:45:00|9321.4|9309.4|9319.2|9307.2|9321.5|9309.5|9319.2|9307.2|0
1623718200000|2021-06-15 00:50:00|9319.3|9307.3|9319.3|9307.3|9319.3|9307.3|9317|9305|0
1623718500000|2021-06-15 00:55:00|9319.2|9307.2|9323.9|9311.9|9323.9|9311.9|9319.2|9307.2|0
1623718800000|2021-06-15 01:00:00|9324|9312|9326|9314|9326.1|9314.1|9323.8|9311.8|0
1623719100000|2021-06-15 01:05:00|9325.9|9313.9|9325.9|9313.9|9327|9315|9325.8|9313.8|0
1623719400000|2021-06-15 01:10:00|9326.7|9314.7|9327.9|9315.9|9328|9316|9325.7|9313.7|0
1623719700000|2021-06-15 01:15:00|9328|9316|9330.2|9318.2|9330.2|9318.2|9327.9|9315.9|0
1623720000000|2021-06-15 01:20:00|9330.1|9318.1|9328|9316|9330.2|9318.2|9328|9316|0
1623720300000|2021-06-15 01:25:00|9327.2|9315.2|9327.9|9315.9|9328|9316|9325.8|9313.8|0
1623720600000|2021-06-15 01:30:00|9328|9316|9323.5|9311.5|9328|9316|9323.5|9311.5|0
1623720900000|2021-06-15 01:35:00|9323.6|9311.6|9325.7|9313.7|9325.7|9313.7|9323.4|9311.4|0
1623721200000|2021-06-15 01:40:00|9325.6|9313.6|9323.4|9311.4|9325.7|9313.7|9323.4|9311.4|0
1623721500000|2021-06-15 01:45:00|9324.2|9312.2|9323.4|9311.4|9325.5|9313.5|9323.3|9311.3|0
1623721800000|2021-06-15 01:50:00|9323.3|9311.3|9323.3|9311.3|9323.4|9311.4|9323.3|9311.3|0
1623722100000|2021-06-15 01:55:00|9322.5|9310.5|9321.2|9309.2|9323.3|9311.3|9321.2|9309.2|0
1623722400000|2021-06-15 02:00:00|9321.1|9309.1|9316.8|9304.8|9321.2|9309.2|9314.6|9302.6|0
1623722700000|2021-06-15 02:05:00|9317.9|9305.9|9319|9307|9319|9307|9316.8|9304.8|0
1623723000000|2021-06-15 02:10:00|9319.1|9307.1|9320.1|9308.1|9321.2|9309.2|9318.9|9306.9|0
1623723300000|2021-06-15 02:15:00|9319.7|9307.7|9318.9|9306.9|9321.2|9309.2|9318.9|9306.9|0
1623723600000|2021-06-15 02:20:00|9317.8|9305.8|9321.1|9309.1|9321.1|9309.1|9317.8|9305.8|0
1623723900000|2021-06-15 02:25:00|9321|9309|9321.1|9309.1|9321.1|9309.1|9318.9|9306.9|0
1623724200000|2021-06-15 02:30:00|9321.5|9309.5|9321.2|9309.2|9323.3|9311.3|9321.1|9309.1|0
1623724500000|2021-06-15 02:35:00|9321.1|9309.1|9323.4|9311.4|9323.4|9311.4|9321.1|9309.1|0
1623724800000|2021-06-15 02:40:00|9323.3|9311.3|9323.5|9311.5|9323.5|9311.5|9322.4|9310.4|0
1623725100000|2021-06-15 02:45:00|9323.4|9311.4|9325.6|9313.6|9325.6|9313.6|9323.4|9311.4|0
1623725400000|2021-06-15 02:50:00|9324.8|9312.8|9323.5|9311.5|9325.6|9313.6|9323.4|9311.4|0
1623725700000|2021-06-15 02:55:00|9323.4|9311.4|9323.3|9311.3|9323.4|9311.4|9323.3|9311.3|0
1623726000000|2021-06-15 03:00:00|9323.4|9311.4|9323.3|9311.3|9323.4|9311.4|9321.1|9309.1|0
1623726300000|2021-06-15 03:05:00|9323.4|9311.4|9323.3|9311.3|9323.4|9311.4|9321.2|9309.2|0
1623726600000|2021-06-15 03:10:00|9322.2|9310.2|9323.4|9311.4|9323.4|9311.4|9321.2|9309.2|0
1623726900000|2021-06-15 03:15:00|9323.3|9311.3|9323.4|9311.4|9323.4|9311.4|9323.3|9311.3|0
1623727200000|2021-06-15 03:20:00|9323.3|9311.3|9323.4|9311.4|9323.4|9311.4|9323.3|9311.3|0
1623727500000|2021-06-15 03:25:00|9323.5|9311.5|9323.4|9311.4|9325.6|9313.6|9323.4|9311.4|0
1623727800000|2021-06-15 03:30:00|9323.8|9311.8|9327.7|9315.7|9327.8|9315.8|9323.4|9311.4|0
1623728100000|2021-06-15 03:35:00|9327.8|9315.8|9329.9|9317.9|9330.1|9318.1|9327.7|9315.7|0
1623728400000|2021-06-15 03:40:00|9330|9318|9329.9|9317.9|9330|9318|9327.8|9315.8|0
1623728700000|2021-06-15 03:45:00|9330|9318|9332|9320|9334.2|9322.2|9330|9318|0
1623729000000|2021-06-15 03:50:00|9331.9|9319.9|9334.1|9322.1|9334.1|9322.1|9331.9|9319.9|0
1623729300000|2021-06-15 03:55:00|9333.3|9321.3|9329.8|9317.8|9333.3|9321.3|9329.8|9317.8|0
1623729600000|2021-06-15 04:00:00|9330.2|9318.2|9329.7|9317.7|9332|9320|9329.7|9317.7|0
1623729900000|2021-06-15 04:05:00|9329.8|9317.8|9329.8|9317.8|9331.9|9319.9|9329.7|9317.7|0
1623730200000|2021-06-15 04:10:00|9330.6|9318.6|9331.8|9319.8|9331.9|9319.9|9330.6|9318.6|0
1623730500000|2021-06-15 04:15:00|9331.4|9319.4|9329.7|9317.7|9331.9|9319.9|9329.7|9317.7|0
1623731400000|2021-06-15 04:30:00|9329.6|9317.6|9329.7|9317.7|9329.7|9317.7|9329.6|9317.6|0
1623731700000|2021-06-15 04:35:00|9329.6|9317.6|9329.6|9317.6|9329.7|9317.7|9329.6|9317.6|0
1623732000000|2021-06-15 04:40:00|9329.7|9317.7|9331.8|9319.8|9331.8|9319.8|9329.6|9317.6|0
1623732300000|2021-06-15 04:45:00|9331.4|9319.4|9329.7|9317.7|9331.8|9319.8|9329.6|9317.6|0
1623732600000|2021-06-15 04:50:00|9329.5|9317.5|9331.6|9319.6|9331.6|9319.6|9329.5|9317.5|0
1623732900000|2021-06-15 04:55:00|9330.8|9318.8|9330.6|9318.6|9331.6|9319.6|9328.4|9316.4|0
1623733200000|2021-06-15 05:00:00|9329.8|9317.8|9328.7|9316.7|9329.8|9317.8|9326.5|9314.5|0
1623733500000|2021-06-15 05:05:00|9328.3|9316.3|9324.3|9312.3|9328.3|9316.3|9324.3|9312.3|0
1623733800000|2021-06-15 05:10:00|9324.2|9312.2|9324.3|9312.3|9326.5|9314.5|9324.2|9312.2|0
1623734100000|2021-06-15 05:15:00|9324.4|9312.4|9324.4|9312.4|9326.5|9314.5|9324.3|9312.3|0
1623734400000|2021-06-15 05:20:00|9324.3|9312.3|9324.4|9312.4|9324.4|9312.4|9324.3|9312.3|0
1623734700000|2021-06-15 05:25:00|9324.3|9312.3|9324.4|9312.4|9324.4|9312.4|9324.3|9312.3|0
1623735000000|2021-06-15 05:30:00|9325.2|9313.2|9326.5|9314.5|9326.5|9314.5|9324.3|9312.3|0
1623735300000|2021-06-15 05:35:00|9326.4|9314.4|9324.3|9312.3|9326.5|9314.5|9324.3|9312.3|0
1623735600000|2021-06-15 05:40:00|9324.4|9312.4|9324.4|9312.4|9324.4|9312.4|9324.3|9312.3|0
1623735900000|2021-06-15 05:45:00|9323.6|9311.6|9322.3|9310.3|9323.6|9311.6|9322.2|9310.2|0
1623736200000|2021-06-15 05:50:00|9323.1|9311.1|9324.4|9312.4|9324.5|9312.5|9323.1|9311.1|0
1623736500000|2021-06-15 05:55:00|9324.5|9312.5|9326.7|9314.7|9326.7|9314.7|9324.4|9312.4|0
1623736800000|2021-06-15 06:00:00|9326.6|9314.6|9310.6|9305.6|9326.6|9316.6|9310.6|9305.6|60
1623737100000|2021-06-15 06:05:00|9311.1|9306.1|9310.1|9305.1|9313.1|9308.1|9309.6|9304.6|25
1623737400000|2021-06-15 06:10:00|9310.6|9305.6|9308.1|9303.1|9311.1|9306.1|9308.1|9303.1|2
1623737700000|2021-06-15 06:15:00|9308.6|9303.6|9310.1|9305.1|9310.6|9305.6|9308.6|9303.6|2
1623738000000|2021-06-15 06:20:00|9309.6|9304.6|9311.1|9306.1|9311.1|9306.1|9308.6|9303.6|11
1623738300000|2021-06-15 06:25:00|9310.1|9305.1|9310.1|9305.1|9312.1|9307.1|9308.1|9303.1|32
1623738600000|2021-06-15 06:30:00|9310.6|9305.6|9309.6|9304.6|9310.6|9305.6|9308.6|9303.6|7
1623738900000|2021-06-15 06:35:00|9310.1|9305.1|9308.6|9303.6|9310.6|9305.6|9308.6|9303.6|12
1623739200000|2021-06-15 06:40:00|9307.6|9302.6|9307.6|9302.6|9307.6|9302.6|9307.1|9302.1|4
1623739500000|2021-06-15 06:45:00|9309.1|9304.1|9310.1|9305.1|9310.1|9305.1|9308.1|9303.1|11
1623739800000|2021-06-15 06:50:00|9310.6|9305.6|9311.1|9306.1|9313.6|9308.6|9310.6|9305.6|15
1623740100000|2021-06-15 06:55:00|9312.1|9307.1|9312.1|9307.1|9315.1|9310.1|9310.6|9305.6|127
1623740400000|2021-06-15 07:00:00|9311.6|9306.6|9289.1|9284.1|9316.6|9311.6|9285.1|9280.1|705
1623740700000|2021-06-15 07:05:00|9288.6|9283.6|9278.1|9273.1|9291.1|9286.1|9276.1|9271.1|406
1623741000000|2021-06-15 07:10:00|9277.6|9272.6|9272.1|9267.1|9283.1|9278.1|9272.1|9267.1|227
1623741300000|2021-06-15 07:15:00|9272.6|9267.6|9292.1|9287.1|9295.1|9290.1|9272.6|9267.6|1076
1623741600000|2021-06-15 07:20:00|9291.6|9286.6|9283.6|9278.6|9295.1|9290.1|9281.1|9276.1|290
1623741900000|2021-06-15 07:25:00|9283.1|9278.1|9289.6|9284.6|9289.6|9284.6|9280.1|9275.1|94
1623742200000|2021-06-15 07:30:00|9289.1|9284.1|9279.6|9274.6|9290.1|9285.1|9279.6|9274.6|557
1623742500000|2021-06-15 07:35:00|9280.1|9275.1|9279.1|9274.1|9281.1|9276.1|9276.1|9271.1|160
1623742800000|2021-06-15 07:40:00|9278.8|9273.8|9271.8|9266.8|9280.3|9275.3|9271.8|9266.8|192
1623743100000|2021-06-15 07:45:00|9271.3|9266.3|9271.3|9266.3|9274.8|9269.8|9271.3|9266.3|145
1623743400000|2021-06-15 07:50:00|9271.8|9266.8|9273.3|9268.3|9274.8|9269.8|9264.3|9259.3|222
1623743700000|2021-06-15 07:55:00|9274.3|9269.3|9266.3|9261.3|9274.3|9269.3|9266.3|9261.3|669
1623744000000|2021-06-15 08:00:00|9265.3|9260.3|9262.3|9257.3|9268.8|9263.8|9260.8|9255.8|154
1623744300000|2021-06-15 08:05:00|9261.8|9256.8|9252.8|9247.8|9262.3|9257.3|9251.3|9246.3|203
1623744600000|2021-06-15 08:10:00|9252.3|9247.3|9247.3|9242.3|9253.8|9248.8|9244.3|9239.3|158
1623744900000|2021-06-15 08:15:00|9246.8|9241.8|9239.8|9234.8|9249.8|9244.8|9238.3|9233.3|1075
1623745200000|2021-06-15 08:20:00|9238.8|9233.8|9231.8|9226.8|9239.3|9234.3|9231.3|9226.3|211
1623745500000|2021-06-15 08:25:00|9231.3|9226.3|9239.8|9234.8|9244.3|9239.3|9231.3|9226.3|537
1623745800000|2021-06-15 08:30:00|9239.3|9234.3|9233.3|9228.3|9239.3|9234.3|9231.8|9226.8|140
1623746100000|2021-06-15 08:35:00|9232.3|9227.3|9248.3|9243.3|9248.8|9243.8|9231.8|9226.8|2329
1623746400000|2021-06-15 08:40:00|9247.8|9242.8|9245.8|9240.8|9248.8|9243.8|9242.3|9237.3|334
1623746700000|2021-06-15 08:45:00|9245.3|9240.3|9246.8|9241.8|9248.3|9243.3|9243.3|9238.3|77
1623747000000|2021-06-15 08:50:00|9246.3|9241.3|9252.3|9247.3|9252.8|9247.8|9243.3|9238.3|246
1623747300000|2021-06-15 08:55:00|9252.8|9247.8|9247.8|9242.8|9254.3|9249.3|9246.3|9241.3|255
1623747600000|2021-06-15 09:00:00|9247.3|9242.3|9244.3|9239.3|9248.3|9243.3|9240.8|9235.8|134
1623747900000|2021-06-15 09:05:00|9244.8|9239.8|9241.8|9236.8|9247.8|9242.8|9239.3|9234.3|830
1623748200000|2021-06-15 09:10:00|9241.3|9236.3|9238.8|9233.8|9242.3|9237.3|9236.3|9231.3|291
1623748500000|2021-06-15 09:15:00|9238.3|9233.3|9240.3|9235.3|9240.8|9235.8|9234.3|9229.3|146
1623748800000|2021-06-15 09:20:00|9239.8|9234.8|9244.8|9239.8|9245.8|9240.8|9237.8|9232.8|148
1623749100000|2021-06-15 09:25:00|9244.3|9239.3|9246.8|9241.8|9249.8|9244.8|9243.8|9238.8|73
1623749400000|2021-06-15 09:30:00|9246.3|9241.3|9247.3|9242.3|9249.3|9244.3|9244.3|9239.3|136
1623749700000|2021-06-15 09:35:00|9246.8|9241.8|9243.3|9238.3|9246.8|9241.8|9238.8|9233.8|1160
1623750000000|2021-06-15 09:40:00|9242.8|9237.8|9245.3|9240.3|9249.3|9244.3|9242.8|9237.8|92
1623750300000|2021-06-15 09:45:00|9245.8|9240.8|9237.3|9232.3|9245.8|9240.8|9237.3|9232.3|103
1623750600000|2021-06-15 09:50:00|9237.8|9232.8|9231.8|9226.8|9238.8|9233.8|9228.8|9223.8|10132
1623750900000|2021-06-15 09:55:00|9232.3|9227.3|9224.3|9219.3|9234.8|9229.8|9224.3|9219.3|100
1623751200000|2021-06-15 10:00:00|9224.8|9219.8|9227.3|9222.3|9229.3|9224.3|9224.8|9219.8|328
1623751500000|2021-06-15 10:05:00|9226.3|9221.3|9223.3|9218.3|9227.3|9222.3|9222.3|9217.3|150
1623751800000|2021-06-15 10:10:00|9223.8|9218.8|9224.8|9219.8|9229.8|9224.8|9223.3|9218.3|1123
1623752100000|2021-06-15 10:15:00|9225.3|9220.3|9232.8|9227.8|9234.8|9229.8|9225.3|9220.3|162
1623752400000|2021-06-15 10:20:00|9232.3|9227.3|9233.3|9228.3|9235.3|9230.3|9230.3|9225.3|106
1623752700000|2021-06-15 10:25:00|9234.3|9229.3|9231.8|9226.8|9234.3|9229.3|9229.3|9224.3|104
1623753000000|2021-06-15 10:30:00|9231.3|9226.3|9226.3|9221.3|9231.8|9226.8|9225.3|9220.3|112
1623753300000|2021-06-15 10:35:00|9225.8|9220.8|9232.3|9227.3|9232.3|9227.3|9224.3|9219.3|373
1623753600000|2021-06-15 10:40:00|9232.8|9227.8|9238.8|9233.8|9240.8|9235.8|9232.3|9227.3|89
1623753900000|2021-06-15 10:45:00|9238.3|9233.3|9237.3|9232.3|9239.8|9234.8|9234.8|9229.8|91
1623754200000|2021-06-15 10:50:00|9236.3|9231.3|9230.3|9225.3|9236.3|9231.3|9229.8|9224.8|80
1623754500000|2021-06-15 10:55:00|9229.8|9224.8|9241.8|9236.8|9241.8|9236.8|9229.8|9224.8|514
1623754800000|2021-06-15 11:00:00|9241.3|9236.3|9231.8|9226.8|9241.3|9236.3|9230.8|9225.8|97
1623755100000|2021-06-15 11:05:00|9232.3|9227.3|9235.8|9230.8|9236.3|9231.3|9231.8|9226.8|248
1623755400000|2021-06-15 11:10:00|9236.3|9231.3|9233.3|9228.3|9237.8|9232.8|9231.8|9226.8|103
1623755700000|2021-06-15 11:15:00|9232.8|9227.8|9235.8|9230.8|9236.3|9231.3|9232.8|9227.8|85
1623756000000|2021-06-15 11:20:00|9236.3|9231.3|9232.3|9227.3|9237.3|9232.3|9231.8|9226.8|78
1623756300000|2021-06-15 11:25:00|9231.8|9226.8|9236.8|9231.8|9241.3|9236.3|9231.8|9226.8|135
1623756600000|2021-06-15 11:30:00|9237.3|9232.3|9241.8|9236.8|9242.3|9237.3|9236.8|9231.8|826
1623756900000|2021-06-15 11:35:00|9241.3|9236.3|9235.3|9230.3|9241.8|9236.8|9234.8|9229.8|62
1623757200000|2021-06-15 11:40:00|9234.8|9229.8|9232.3|9227.3|9236.3|9231.3|9230.8|9225.8|87
1623757500000|2021-06-15 11:45:00|9232.8|9227.8|9239.3|9234.3|9240.3|9235.3|9232.3|9227.3|115
1623757800000|2021-06-15 11:50:00|9238.8|9233.8|9240.3|9235.3|9241.3|9236.3|9235.8|9230.8|177
1623758100000|2021-06-15 11:55:00|9239.8|9234.8|9236.3|9231.3|9240.3|9235.3|9234.3|9229.3|161
1623758400000|2021-06-15 12:00:00|9235.8|9230.8|9230.3|9225.3|9236.3|9231.3|9229.8|9224.8|89
1623758700000|2021-06-15 12:05:00|9229.8|9224.8|9229.8|9224.8|9229.8|9224.8|9224.3|9219.3|180
1623759000000|2021-06-15 12:10:00|9230.3|9225.3|9228.3|9223.3|9233.3|9228.3|9227.8|9222.8|94
1623759300000|2021-06-15 12:15:00|9228.8|9223.8|9232.3|9227.3|9233.3|9228.3|9227.8|9222.8|90
1623759600000|2021-06-15 12:20:00|9230.8|9225.8|9236.8|9231.8|9236.8|9231.8|9230.8|9225.8|366
1623759900000|2021-06-15 12:25:00|9237.3|9232.3|9232.8|9227.8|9237.8|9232.8|9232.3|9227.3|115
1623760200000|2021-06-15 12:30:00|9232.3|9227.3|9241.3|9236.3|9242.3|9237.3|9230.8|9225.8|105
1623760500000|2021-06-15 12:35:00|9240.8|9235.8|9246.8|9241.8|9247.3|9242.3|9240.8|9235.8|399
1623760800000|2021-06-15 12:40:00|9247.3|9242.3|9246.3|9241.3|9248.3|9243.3|9244.3|9239.3|75
1623761100000|2021-06-15 12:45:00|9245.8|9240.8|9238.8|9233.8|9245.8|9240.8|9238.8|9233.8|53
1623761400000|2021-06-15 12:50:00|9239.3|9234.3|9232.8|9227.8|9239.8|9234.8|9231.8|9226.8|98
1623761700000|2021-06-15 12:55:00|9232.3|9227.3|9231.8|9226.8|9232.8|9227.8|9230.3|9225.3|202
1623762000000|2021-06-15 13:00:00|9232.8|9227.8|9236.8|9231.8|9237.3|9232.3|9230.8|9225.8|83
1623762300000|2021-06-15 13:05:00|9237.3|9232.3|9238.8|9233.8|9242.8|9237.8|9233.8|9228.8|600
1623762600000|2021-06-15 13:10:00|9238.3|9233.3|9238.8|9233.8|9242.3|9237.3|9237.8|9232.8|79
1623762900000|2021-06-15 13:15:00|9238.3|9233.3|9234.8|9229.8|9238.3|9233.3|9233.8|9228.8|1182
1623763200000|2021-06-15 13:20:00|9234.3|9229.3|9238.8|9233.8|9239.8|9234.8|9233.3|9228.3|70
1623763500000|2021-06-15 13:25:00|9238.3|9233.3|9234.8|9229.8|9238.8|9233.8|9231.3|9226.3|74
1623763800000|2021-06-15 13:30:00|9235.3|9230.3|9242.8|9237.8|9246.8|9241.8|9233.8|9228.8|212
1623764100000|2021-06-15 13:35:00|9243.3|9238.3|9234.3|9229.3|9245.8|9240.8|9233.3|9228.3|163
1623764400000|2021-06-15 13:40:00|9233.3|9228.3|9238.3|9233.3|9239.3|9234.3|9231.8|9226.8|140
1623764700000|2021-06-15 13:45:00|9239.3|9234.3|9231.8|9226.8|9239.3|9234.3|9231.8|9226.8|423
1623765000000|2021-06-15 13:50:00|9232.3|9227.3|9232.8|9227.8|9236.3|9231.3|9230.3|9225.3|114
1623765300000|2021-06-15 13:55:00|9232.3|9227.3|9236.8|9231.8|9239.3|9234.3|9226.8|9221.8|127
1623765600000|2021-06-15 14:00:00|9237.3|9232.3|9240.3|9235.3|9243.3|9238.3|9235.8|9230.8|135
1623765900000|2021-06-15 14:05:00|9240.8|9235.8|9243.8|9238.8|9244.8|9239.8|9236.3|9231.3|201
1623766200000|2021-06-15 14:10:00|9244.3|9239.3|9241.3|9236.3|9246.3|9241.3|9239.3|9234.3|922
1623766500000|2021-06-15 14:15:00|9240.8|9235.8|9243.3|9238.3|9246.3|9241.3|9240.3|9235.3|1071
1623766800000|2021-06-15 14:20:00|9242.8|9237.8|9242.8|9237.8|9245.3|9240.3|9241.3|9236.3|310
1623767100000|2021-06-15 14:25:00|9242.3|9237.3|9236.3|9231.3|9244.8|9239.8|9232.3|9227.3|489
1623767400000|2021-06-15 14:30:00|9234.8|9229.8|9238.8|9233.8|9239.3|9234.3|9230.8|9225.8|221
1623767700000|2021-06-15 14:35:00|9238.3|9233.3|9243.3|9238.3|9243.3|9238.3|9237.3|9232.3|86
1623768000000|2021-06-15 14:40:00|9242.8|9237.8|9236.8|9231.8|9243.3|9238.3|9235.3|9230.3|634
1623768300000|2021-06-15 14:45:00|9236.3|9231.3|9227.3|9222.3|9236.3|9231.3|9225.3|9220.3|325
1623768600000|2021-06-15 14:50:00|9227.8|9222.8|9228.8|9223.8|9233.3|9228.3|9226.8|9221.8|372
1623768900000|2021-06-15 14:55:00|9229.3|9224.3|9234.3|9229.3|9235.8|9230.8|9227.3|9222.3|150
1623769200000|2021-06-15 15:00:00|9233.8|9228.8|9229.3|9224.3|9233.8|9228.8|9227.8|9222.8|118
1623769500000|2021-06-15 15:05:00|9229.8|9224.8|9233.8|9228.8|9233.8|9228.8|9226.3|9221.3|167
1623769800000|2021-06-15 15:10:00|9234.3|9229.3|9232.3|9227.3|9234.3|9229.3|9229.3|9224.3|149
1623770100000|2021-06-15 15:15:00|9232.8|9227.8|9235.3|9230.3|9235.8|9230.8|9231.3|9226.3|175
1623770400000|2021-06-15 15:20:00|9234.8|9229.8|9236.3|9231.3|9237.8|9232.8|9234.3|9229.3|107
1623770700000|2021-06-15 15:25:00|9236.8|9231.8|9232.8|9227.8|9239.8|9234.8|9229.8|9224.8|364
1623771000000|2021-06-15 15:30:00|9233.8|9226.8|9226.8|9220.8|9233.8|9226.8|9222.8|9215.8|388
1623771300000|2021-06-15 15:35:00|9228.8|9221.8|9221.8|9215.8|9228.8|9222.8|9219.8|9213.8|146
1623771600000|2021-06-15 15:40:00|9222.8|9216.8|9228.8|9221.8|9228.8|9222.8|9221.8|9215.8|578
1623771900000|2021-06-15 15:45:00|9227.8|9220.8|9228.8|9222.8|9228.8|9222.8|9224.8|9218.8|115
1623772200000|2021-06-15 15:50:00|9229.8|9221.8|9226.8|9220.8|9229.8|9222.8|9226.8|9220.8|33
1623772500000|2021-06-15 15:55:00|9227.8|9221.8|9229.8|9223.8|9230.8|9223.8|9226.8|9220.8|17
1623772800000|2021-06-15 16:00:00|9228.8|9222.8|9229.8|9223.8|9231.8|9224.8|9228.8|9222.8|876
1623773100000|2021-06-15 16:05:00|9228.8|9222.8|9237.8|9230.8|9237.8|9230.8|9228.8|9221.8|77
1623773400000|2021-06-15 16:10:00|9238.8|9232.8|9241.8|9235.8|9242.8|9235.8|9238.8|9232.8|205
1623773700000|2021-06-15 16:15:00|9242.8|9234.8|9242.8|9236.8|9242.8|9236.8|9240.8|9234.8|32
1623774000000|2021-06-15 16:20:00|9241.8|9235.8|9240.8|9233.8|9241.8|9235.8|9238.8|9232.8|29
1623774300000|2021-06-15 16:25:00|9241.8|9234.8|9240.8|9233.8|9241.8|9235.8|9240.8|9233.8|9
1623774600000|2021-06-15 16:30:00|9241.8|9234.8|9242.8|9235.8|9242.8|9236.8|9240.8|9234.8|9
1623774900000|2021-06-15 16:35:00|9241.8|9234.8|9241.8|9235.8|9241.8|9235.8|9241.8|9234.8|6
1623775200000|2021-06-15 16:40:00|9240.8|9234.8|9240.8|9234.8|9242.8|9235.8|9240.8|9233.8|9
1623775500000|2021-06-15 16:45:00|9239.8|9233.8|9241.8|9234.8|9241.8|9235.8|9239.8|9233.8|9
1623775800000|2021-06-15 16:50:00|9240.8|9233.8|9239.8|9233.8|9241.8|9233.8|9239.8|9233.8|6
1623776100000|2021-06-15 16:55:00|9240.8|9234.8|9243.8|9237.8|9243.8|9237.8|9240.8|9234.8|26
1623776400000|2021-06-15 17:00:00|9244.8|9236.8|9241.8|9234.8|9244.8|9236.8|9240.8|9233.8|8
1623776700000|2021-06-15 17:05:00|9242.8|9235.8|9242.8|9235.8|9244.8|9237.8|9241.8|9234.8|4
1623777000000|2021-06-15 17:10:00|9241.8|9234.8|9240.8|9234.8|9241.8|9234.8|9240.8|9232.8|0
1623777300000|2021-06-15 17:15:00|9239.8|9233.8|9241.8|9234.8|9241.8|9234.8|9239.8|9232.8|3
1623777600000|2021-06-15 17:20:00|9242.8|9235.8|9244.8|9238.8|9245.8|9239.8|9242.8|9233.8|37
1623777900000|2021-06-15 17:25:00|9247.8|9240.8|9245.8|9238.8|9247.8|9240.8|9243.8|9237.8|64
1623778200000|2021-06-15 17:30:00|9246.8|9239.8|9246.8|9239.8|9246.8|9239.8|9243.8|9237.8|10
1623778500000|2021-06-15 17:35:00|9245.8|9240.8|9243.8|9237.8|9246.8|9240.8|9243.8|9237.8|10
1623778800000|2021-06-15 17:40:00|9244.8|9236.8|9244.8|9237.8|9244.8|9237.8|9242.8|9236.8|7
1623779100000|2021-06-15 17:45:00|9245.8|9238.8|9244.8|9237.8|9247.8|9240.8|9243.8|9236.8|29
1623779400000|2021-06-15 17:50:00|9245.8|9238.8|9246.8|9239.8|9246.8|9240.8|9244.8|9238.8|10
1623779700000|2021-06-15 17:55:00|9247.8|9240.8|9250.3|9238.3|9250.3|9241.8|9245.8|9238.3|19
1623780000000|2021-06-15 18:00:00|9250.2|9238.2|9250.3|9238.3|9255.1|9243.1|9250.2|9238.2|0
1623780300000|2021-06-15 18:05:00|9250.2|9238.2|9249.3|9237.3|9251.7|9239.7|9249.3|9237.3|0
1623780600000|2021-06-15 18:10:00|9249.2|9237.2|9246.2|9234.2|9249.3|9237.3|9246.1|9234.1|0
1623780900000|2021-06-15 18:15:00|9246.1|9234.1|9246.7|9234.7|9248.7|9236.7|9246.1|9234.1|0
1623781200000|2021-06-15 18:20:00|9246.6|9234.6|9248.5|9236.5|9248.6|9236.6|9246.4|9234.4|0
1623781500000|2021-06-15 18:25:00|9248.6|9236.6|9248.5|9236.5|9248.6|9236.6|9246.3|9234.3|0
1623781800000|2021-06-15 18:30:00|9248.6|9236.6|9246.5|9234.5|9248.6|9236.6|9246.3|9234.3|834
1623782100000|2021-06-15 18:35:00|9246.4|9234.4|9246.3|9234.3|9248.5|9236.5|9246.3|9234.3|0
1623782400000|2021-06-15 18:40:00|9246.2|9234.2|9246.5|9234.5|9246.5|9234.5|9246.1|9234.1|0
1623782700000|2021-06-15 18:45:00|9246.7|9234.7|9248.9|9236.9|9249|9237|9246.6|9234.6|0
1623783000000|2021-06-15 18:50:00|9248.8|9236.8|9251.1|9239.1|9251.1|9239.1|9248.6|9236.6|0
1623783300000|2021-06-15 18:55:00|9251|9239|9250.7|9238.7|9251.3|9239.3|9250.6|9238.6|0
1623783600000|2021-06-15 19:00:00|9250.5|9238.5|9243.7|9231.7|9250.5|9238.5|9243.6|9231.6|0
1623783900000|2021-06-15 19:05:00|9243.8|9231.8|9246.3|9234.3|9246.4|9234.4|9243.8|9231.8|0
1623784200000|2021-06-15 19:10:00|9246.4|9234.4|9246.3|9234.3|9246.6|9234.6|9244.3|9232.3|0
1623784500000|2021-06-15 19:15:00|9246.2|9234.2|9246.7|9234.7|9246.8|9234.8|9246.2|9234.2|0
1623784800000|2021-06-15 19:20:00|9246.8|9234.8|9246.4|9234.4|9248.8|9236.8|9246.3|9234.3|0
1623785100000|2021-06-15 19:25:00|9246.3|9234.3|9244|9232|9246.6|9234.6|9241.8|9229.8|0
1623785400000|2021-06-15 19:30:00|9243.9|9231.9|9241.5|9229.5|9243.9|9231.9|9239.3|9227.3|0
1623785700000|2021-06-15 19:35:00|9241.6|9229.6|9241.8|9229.8|9241.8|9229.8|9239.1|9227.1|0
1623786000000|2021-06-15 19:40:00|9242|9230|9246.2|9234.2|9246.5|9234.5|9241.8|9229.8|0
1623786300000|2021-06-15 19:45:00|9246.3|9234.3|9251.1|9239.1|9251.1|9239.1|9246.3|9234.3|0
1623786600000|2021-06-15 19:50:00|9250.6|9238.6|9245.7|9233.7|9250.6|9238.6|9243.4|9231.4|0
1623786900000|2021-06-15 19:55:00|9245.6|9233.6|9253.7|9241.7|9255.5|9243.5|9245.2|9233.2|0
1623787200000|2021-06-15 20:00:00|9253.6|9241.6|9255.1|9243.1|9260.2|9248.2|9253.6|9241.6|0
1623787500000|2021-06-15 20:05:00|9255.2|9243.2|9256.4|9244.4|9257.1|9245.1|9255.2|9243.2|0
1623787800000|2021-06-15 20:10:00|9256.3|9244.3|9256.6|9244.6|9257.9|9245.9|9255.9|9243.9|0
1623788100000|2021-06-15 20:15:00|9256.8|9244.8|9256.5|9244.5|9257.2|9245.2|9255.7|9243.7|0
1623788400000|2021-06-15 20:20:00|9256.7|9244.7|9255.3|9243.3|9256.7|9244.7|9255.3|9243.3|0
1623788700000|2021-06-15 20:25:00|9255.5|9243.5|9255.7|9243.7|9255.9|9243.9|9255.5|9243.5|0
1623789000000|2021-06-15 20:30:00|9255.6|9243.6|9257.4|9245.4|9257.4|9245.4|9255.2|9243.2|0
1623789300000|2021-06-15 20:35:00|9257|9245|9259.4|9247.4|9259.4|9247.4|9257|9245|0
1623789600000|2021-06-15 20:40:00|9259|9247|9258.3|9246.3|9259.9|9247.9|9258.3|9246.3|0
1623789900000|2021-06-15 20:45:00|9258.4|9246.4|9259|9247|9259.9|9247.9|9258.3|9246.3|0
1623790200000|2021-06-15 20:50:00|9259.4|9247.4|9260|9248|9260.4|9248.4|9259|9247|0
1623790500000|2021-06-15 20:55:00|9260.4|9248.4|9257.3|9245.3|9260.4|9248.4|9257.1|9245.1|0
1623790800000|2021-06-15 21:00:00|9257.9|9245.9|9258|9246|9258|9246|9257.1|9245.1|0
1623791100000|2021-06-15 21:05:00|9258.6|9246.6|9258.2|9246.2|9258.6|9246.6|9258.2|9246.2|0
1623791400000|2021-06-15 21:10:00|9256.9|9244.9|9257.8|9245.8|9257.8|9245.8|9256.9|9244.9|0
1623791700000|2021-06-15 21:15:00|9257.7|9245.7|9255.2|9243.2|9257.7|9245.7|9255.2|9243.2|0
1623792300000|2021-06-15 21:25:00|9255.6|9243.6|9255|9243|9255.6|9243.6|9255|9243|0
1623792600000|2021-06-15 21:30:00|9254.8|9242.8|9255|9243|9255.6|9243.6|9254.6|9242.6|0
1623792900000|2021-06-15 21:35:00|9255.2|9243.2|9254.8|9242.8|9255.4|9243.4|9254.8|9242.8|0
1623793200000|2021-06-15 21:40:00|9255|9243|9255.2|9243.2|9255.2|9243.2|9254.8|9242.8|0
1623793500000|2021-06-15 21:45:00|9255.3|9243.3|9255.3|9243.3|9255.3|9243.3|9255.3|9243.3|0
1623793800000|2021-06-15 21:50:00|9255.1|9243.1|9254.9|9242.9|9255.5|9243.5|9254.9|9242.9|0
1623794100000|2021-06-15 21:55:00|9254.7|9242.7|9255.5|9243.5|9255.5|9243.5|9254.1|9242.1|0
1623794400000|2021-06-15 22:00:00|9255.6|9243.6|9258.7|9246.7|9259.1|9247.1|9255.1|9243.1|0
1623794700000|2021-06-15 22:05:00|9259.1|9247.1|9258.7|9246.7|9259.1|9247.1|9258.2|9246.2|0
1623795000000|2021-06-15 22:10:00|9258.6|9246.6|9257.8|9245.8|9258.7|9246.7|9257.8|9245.8|0
1623795300000|2021-06-15 22:15:00|9258|9246|9258.2|9246.2|9258.7|9246.7|9257.8|9245.8|0
1623795600000|2021-06-15 22:20:00|9258.5|9246.5|9258.7|9246.7|9258.7|9246.7|9258.2|9246.2|0
1623795900000|2021-06-15 22:25:00|9258.6|9246.6|9257.3|9245.3|9258.6|9246.6|9257.3|9245.3|0
1623796200000|2021-06-15 22:30:00|9257.6|9245.6|9256.7|9244.7|9257.8|9245.8|9256.7|9244.7|0
1623796500000|2021-06-15 22:35:00|9257.1|9245.1|9254.9|9242.9|9257.3|9245.3|9254.9|9242.9|0
1623796800000|2021-06-15 22:40:00|9255.1|9243.1|9256.2|9244.2|9256.2|9244.2|9254.2|9242.2|0
1623797100000|2021-06-15 22:45:00|9256|9244|9254.9|9242.9|9256.2|9244.2|9254.2|9242.2|0
1623797400000|2021-06-15 22:50:00|9254.8|9242.8|9254.2|9242.2|9254.9|9242.9|9253.8|9241.8|0
1623797700000|2021-06-15 22:55:00|9254.3|9242.3|9254.9|9242.9|9254.9|9242.9|9254.3|9242.3|0
1623798000000|2021-06-15 23:00:00|9254.8|9242.8|9254.9|9242.9|9254.9|9242.9|9252.9|9240.9|0
1623798300000|2021-06-15 23:05:00|9254.6|9242.6|9254.9|9242.9|9255.3|9243.3|9253.8|9241.8|0
1623798600000|2021-06-15 23:10:00|9254.8|9242.8|9254.9|9242.9|9255.3|9243.3|9254.2|9242.2|0
1623798900000|2021-06-15 23:15:00|9254.8|9242.8|9254.2|9242.2|9254.9|9242.9|9253.8|9241.8|0
1623799200000|2021-06-15 23:20:00|9254|9242|9252.4|9240.4|9254|9242|9251.3|9239.3|0
1623799500000|2021-06-15 23:25:00|9252.9|9240.9|9251.7|9239.7|9252.9|9240.9|9251.7|9239.7|0
1623799800000|2021-06-15 23:30:00|9251.5|9239.5|9251.3|9239.3|9251.5|9239.5|9250.4|9238.4|0
1623800100000|2021-06-15 23:35:00|9251.1|9239.1|9252.4|9240.4|9252.9|9240.9|9250.4|9238.4|0
1623800400000|2021-06-15 23:40:00|9252.6|9240.6|9252.6|9240.6|9252.9|9240.9|9252.4|9240.4|0
1623800700000|2021-06-15 23:45:00|9252.9|9240.9|9254.9|9242.9|9254.9|9242.9|9251.3|9239.3|0
1623801000000|2021-06-15 23:50:00|9255.1|9243.1|9255.8|9243.8|9256.7|9244.7|9254.9|9242.9|0
1623801300000|2021-06-15 23:55:00|9256.2|9244.2|9254.8|9242.8|9256.2|9244.2|9253.9|9241.9|0
1623801600000|2021-06-16 00:00:00|9255.2|9243.2|9256.3|9244.3|9257.2|9245.2|9254.3|9242.3|0
1623801900000|2021-06-16 00:05:00|9256.4|9244.4|9257.2|9245.2|9258.8|9246.8|9256.4|9244.4|0
1623802200000|2021-06-16 00:10:00|9257.3|9245.3|9257.2|9245.2|9258.1|9246.1|9256.8|9244.8|0
1623802500000|2021-06-16 00:15:00|9257.3|9245.3|9250.1|9238.1|9257.7|9245.7|9247.9|9235.9|0
1623802800000|2021-06-16 00:20:00|9250|9238|9250|9238|9250.1|9238.1|9247.9|9235.9|0
1623803100000|2021-06-16 00:25:00|9250.1|9238.1|9250.1|9238.1|9250.1|9238.1|9250|9238|0
1623803400000|2021-06-16 00:30:00|9250.5|9238.5|9250.1|9238.1|9252.3|9240.3|9250.1|9238.1|0
1623803700000|2021-06-16 00:35:00|9250.2|9238.2|9252.3|9240.3|9252.3|9240.3|9250.2|9238.2|0
1623804000000|2021-06-16 00:40:00|9253.1|9241.1|9252.2|9240.2|9254.4|9242.4|9252.2|9240.2|0
1623804300000|2021-06-16 00:45:00|9252.3|9240.3|9252.3|9240.3|9252.3|9240.3|9252.3|9240.3|0
1623804600000|2021-06-16 00:50:00|9252.2|9240.2|9252.2|9240.2|9252.3|9240.3|9252.2|9240.2|0
1623804900000|2021-06-16 00:55:00|9253|9241|9254.3|9242.3|9254.3|9242.3|9253|9241|0
1623805200000|2021-06-16 01:00:00|9253.5|9241.5|9254.3|9242.3|9254.3|9242.3|9252|9240|0
1623805500000|2021-06-16 01:05:00|9254.4|9242.4|9254.3|9242.3|9254.4|9242.4|9254.3|9242.3|0
1623805800000|2021-06-16 01:10:00|9254.4|9242.4|9254.4|9242.4|9254.4|9242.4|9254.3|9242.3|0
1623806100000|2021-06-16 01:15:00|9254.3|9242.3|9254.4|9242.4|9254.4|9242.4|9252.2|9240.2|0
1623806400000|2021-06-16 01:20:00|9254.5|9242.5|9254.4|9242.4|9254.5|9242.5|9254.4|9242.4|0
1623806700000|2021-06-16 01:25:00|9254.5|9242.5|9254.4|9242.4|9254.5|9242.5|9254.4|9242.4|0
1623807000000|2021-06-16 01:30:00|9252.3|9240.3|9252.3|9240.3|9254.5|9242.5|9252.3|9240.3|0
1623807300000|2021-06-16 01:35:00|9252.4|9240.4|9252.3|9240.3|9254.5|9242.5|9252.2|9240.2|0
1623807600000|2021-06-16 01:40:00|9252.7|9240.7|9252.2|9240.2|9254.4|9242.4|9252.2|9240.2|0
1623807900000|2021-06-16 01:45:00|9252.1|9240.1|9252.1|9240.1|9252.2|9240.2|9250|9238|0
1623808200000|2021-06-16 01:50:00|9251.3|9239.3|9252.2|9240.2|9252.2|9240.2|9250|9238|0
1623808800000|2021-06-16 02:00:00|9253|9241|9254.3|9242.3|9254.3|9242.3|9253|9241|0
1623809400000|2021-06-16 02:10:00|9254.2|9242.2|9252.1|9240.1|9254.3|9242.3|9252.1|9240.1|0
1623809700000|2021-06-16 02:15:00|9252.2|9240.2|9252.1|9240.1|9254.3|9242.3|9252.1|9240.1|0
1623810000000|2021-06-16 02:20:00|9252|9240|9252|9240|9252.1|9240.1|9252|9240|0
1623810300000|2021-06-16 02:25:00|9252.1|9240.1|9252|9240|9252.1|9240.1|9252|9240|0
1623810600000|2021-06-16 02:30:00|9251.2|9239.2|9249.9|9237.9|9251.2|9239.2|9249.9|9237.9|0
1623810900000|2021-06-16 02:35:00|9250.3|9238.3|9250|9238|9252.1|9240.1|9249.9|9237.9|0
1623811200000|2021-06-16 02:40:00|9249.9|9237.9|9252.1|9240.1|9252.2|9240.2|9249.9|9237.9|0
1623811500000|2021-06-16 02:45:00|9252|9240|9252|9240|9252.1|9240.1|9249.9|9237.9|0
1623811800000|2021-06-16 02:50:00|9251.2|9239.2|9249.9|9237.9|9251.2|9239.2|9249.9|9237.9|0
1623812100000|2021-06-16 02:55:00|9250|9238|9249.9|9237.9|9250|9238|9249.9|9237.9|0
1623812400000|2021-06-16 03:00:00|9250|9238|9249.9|9237.9|9250|9238|9249.9|9237.9|0
1623812700000|2021-06-16 03:05:00|9247.8|9235.8|9247.7|9235.7|9249.9|9237.9|9247.7|9235.7|0
1623813000000|2021-06-16 03:10:00|9248.1|9236.1|9247.7|9235.7|9249.9|9237.9|9247.7|9235.7|0
1623813300000|2021-06-16 03:15:00|9247.8|9235.8|9247.7|9235.7|9247.8|9235.8|9247.7|9235.7|0
1623813600000|2021-06-16 03:20:00|9247.8|9235.8|9249.9|9237.9|9249.9|9237.9|9247.7|9235.7|0
1623813900000|2021-06-16 03:25:00|9249.1|9237.1|9247.9|9235.9|9250|9238|9247.8|9235.8|0
1623814200000|2021-06-16 03:30:00|9248.7|9236.7|9250.1|9238.1|9250.1|9238.1|9247.9|9235.9|0
1623814500000|2021-06-16 03:35:00|9250|9238|9247.9|9235.9|9250.1|9238.1|9247.9|9235.9|0
1623814800000|2021-06-16 03:40:00|9248.7|9236.7|9250.1|9238.1|9250.1|9238.1|9248.7|9236.7|0
1623815700000|2021-06-16 03:55:00|9249.3|9237.3|9250.1|9238.1|9250.1|9238.1|9248|9236|0
1623816600000|2021-06-16 04:10:00|9249.3|9237.3|9247.9|9235.9|9249.3|9237.3|9247.9|9235.9|0
1623816900000|2021-06-16 04:15:00|9248|9236|9247.9|9235.9|9250.1|9238.1|9247.9|9235.9|0
1623817200000|2021-06-16 04:20:00|9248|9236|9248|9236|9248|9236|9248|9236|0
1623817500000|2021-06-16 04:25:00|9248.8|9236.8|9248.1|9236.1|9250.2|9238.2|9248|9236|0
1623817800000|2021-06-16 04:30:00|9248.9|9236.9|9248.1|9236.1|9250.2|9238.2|9248.1|9236.1|0
1623818100000|2021-06-16 04:35:00|9248|9236|9248|9236|9250.1|9238.1|9248|9236|0
1623818400000|2021-06-16 04:40:00|9248.1|9236.1|9245.3|9233.3|9248.1|9236.1|9245.3|9233.3|0
1623818700000|2021-06-16 04:45:00|9244.5|9232.5|9245.2|9233.2|9245.3|9233.3|9243.1|9231.1|0
1623819000000|2021-06-16 04:50:00|9245.3|9233.3|9245.3|9233.3|9245.3|9233.3|9245.2|9233.2|0
1623819600000|2021-06-16 05:00:00|9246.1|9234.1|9247.4|9235.4|9249.6|9237.6|9246.1|9234.1|0
1623819900000|2021-06-16 05:05:00|9247.5|9235.5|9247.4|9235.4|9247.5|9235.5|9247.4|9235.4|0
1623820200000|2021-06-16 05:10:00|9247.5|9235.5|9247.4|9235.4|9247.5|9235.5|9247.4|9235.4|0
1623820500000|2021-06-16 05:15:00|9247.5|9235.5|9247.2|9235.2|9249.6|9237.6|9247.2|9235.2|0
1623821100000|2021-06-16 05:25:00|9247.1|9235.1|9247.1|9235.1|9247.2|9235.2|9247.1|9235.1|0
1623821400000|2021-06-16 05:30:00|9247.2|9235.2|9247|9235|9247.2|9235.2|9247|9235|0
1623821700000|2021-06-16 05:35:00|9247.1|9235.1|9247.1|9235.1|9249.2|9237.2|9247|9235|0
1623822000000|2021-06-16 05:40:00|9248.1|9236.1|9249.1|9237.1|9249.2|9237.2|9248.1|9236.1|0
1623822600000|2021-06-16 05:50:00|9249.2|9237.2|9249.1|9237.1|9251.3|9239.3|9249.1|9237.1|0
1623822900000|2021-06-16 05:55:00|9249.5|9237.5|9251.1|9239.1|9251.2|9239.2|9249|9237|0
1623823200000|2021-06-16 06:00:00|9251|9239|9254.8|9249.8|9256.8|9251.8|9243.8|9238.8|121
1623823500000|2021-06-16 06:05:00|9255.3|9250.3|9255.8|9250.8|9258.3|9253.3|9250.8|9245.8|28
1623823800000|2021-06-16 06:10:00|9255.3|9250.3|9253.3|9248.3|9255.3|9250.3|9251.3|9246.3|5
1623824100000|2021-06-16 06:15:00|9253.8|9248.8|9256.3|9251.3|9256.3|9251.3|9253.3|9248.3|10
1623824400000|2021-06-16 06:20:00|9256.8|9251.8|9260.8|9255.8|9260.8|9255.8|9256.8|9251.8|1
1623824700000|2021-06-16 06:25:00|9260.3|9255.3|9255.3|9250.3|9260.3|9255.3|9255.3|9250.3|3
1623825000000|2021-06-16 06:30:00|9254.8|9249.8|9255.3|9250.3|9255.8|9250.8|9252.8|9247.8|2
1623825300000|2021-06-16 06:35:00|9255.8|9250.8|9257.8|9252.8|9260.3|9255.3|9255.8|9250.8|23
1623825600000|2021-06-16 06:40:00|9258.3|9253.3|9259.3|9254.3|9259.3|9254.3|9257.8|9252.8|5
1623825900000|2021-06-16 06:45:00|9259.8|9254.8|9262.8|9257.8|9262.8|9257.8|9259.8|9254.8|16
1623826200000|2021-06-16 06:50:00|9263.3|9258.3|9266.3|9261.3|9266.3|9261.3|9263.3|9258.3|51
1623826500000|2021-06-16 06:55:00|9266.8|9261.8|9263.3|9258.3|9269.3|9264.3|9259.8|9254.8|139
1623826800000|2021-06-16 07:00:00|9261.8|9256.8|9270.3|9265.3|9279.8|9274.8|9261.8|9256.8|552
1623827100000|2021-06-16 07:05:00|9271.3|9266.3|9248.8|9243.8|9272.8|9267.8|9245.8|9240.8|492
1623827400000|2021-06-16 07:10:00|9248.3|9243.3|9228.8|9223.8|9248.3|9243.3|9228.3|9223.3|302
1623827700000|2021-06-16 07:15:00|9229.3|9224.3|9230.8|9225.8|9239.8|9234.8|9228.3|9223.3|135
1623828000000|2021-06-16 07:20:00|9231.3|9226.3|9234.8|9229.8|9238.8|9233.8|9228.8|9223.8|132
1623828300000|2021-06-16 07:25:00|9235.3|9230.3|9232.8|9227.8|9238.8|9233.8|9230.8|9225.8|89
1623828600000|2021-06-16 07:30:00|9233.8|9228.8|9240.3|9235.3|9241.8|9236.8|9233.8|9228.8|162
1623828900000|2021-06-16 07:35:00|9239.8|9234.8|9240.3|9235.3|9241.8|9236.8|9235.8|9230.8|168
1623829200000|2021-06-16 07:40:00|9239.4|9234.4|9232.9|9227.9|9239.4|9234.4|9230.9|9225.9|111
1623829500000|2021-06-16 07:45:00|9232.4|9227.4|9235.9|9230.9|9236.9|9231.9|9231.9|9226.9|553
1623829800000|2021-06-16 07:50:00|9236.4|9231.4|9234.4|9229.4|9236.4|9231.4|9230.4|9225.4|177
1623830100000|2021-06-16 07:55:00|9233.9|9228.9|9231.4|9226.4|9235.4|9230.4|9229.4|9224.4|731
1623830400000|2021-06-16 08:00:00|9230.9|9225.9|9231.4|9226.4|9232.4|9227.4|9227.4|9222.4|271
1623830700000|2021-06-16 08:05:00|9231.9|9226.9|9225.9|9220.9|9234.4|9229.4|9221.4|9216.4|470
1623831000000|2021-06-16 08:10:00|9225.4|9220.4|9227.9|9222.9|9229.9|9224.9|9225.4|9220.4|69
1623831300000|2021-06-16 08:15:00|9228.4|9223.4|9229.9|9224.9|9232.4|9227.4|9226.9|9221.9|99
1623831600000|2021-06-16 08:20:00|9230.4|9225.4|9224.9|9219.9|9230.4|9225.4|9224.4|9219.4|131
1623831900000|2021-06-16 08:25:00|9225.4|9220.4|9219.9|9214.9|9225.9|9220.9|9219.4|9214.4|73
1623832200000|2021-06-16 08:30:00|9220.4|9215.4|9217.9|9212.9|9223.4|9218.4|9217.9|9212.9|59
1623832500000|2021-06-16 08:35:00|9218.4|9213.4|9220.4|9215.4|9221.4|9216.4|9217.4|9212.4|218
1623832800000|2021-06-16 08:40:00|9219.9|9214.9|9216.9|9211.9|9220.4|9215.4|9215.9|9210.9|122
1623833100000|2021-06-16 08:45:00|9216.4|9211.4|9216.9|9211.9|9222.9|9217.9|9215.9|9210.9|1011
1623833400000|2021-06-16 08:50:00|9217.4|9212.4|9223.9|9218.9|9224.9|9219.9|9216.9|9211.9|408
1623833700000|2021-06-16 08:55:00|9224.4|9219.4|9230.9|9225.9|9233.4|9228.4|9224.4|9219.4|2487
1623834000000|2021-06-16 09:00:00|9231.4|9226.4|9230.4|9225.4|9234.4|9229.4|9229.4|9224.4|551
1623834300000|2021-06-16 09:05:00|9229.9|9224.9|9225.4|9220.4|9230.9|9225.9|9224.9|9219.9|1358
1623834600000|2021-06-16 09:10:00|9226.9|9221.9|9220.9|9215.9|9227.4|9222.4|9217.4|9212.4|642
1623834900000|2021-06-16 09:15:00|9221.4|9216.4|9218.9|9213.9|9221.4|9216.4|9216.9|9211.9|914
1623835200000|2021-06-16 09:20:00|9219.4|9214.4|9215.4|9210.4|9220.9|9215.9|9215.4|9210.4|161
1623835500000|2021-06-16 09:25:00|9215.9|9210.9|9209.9|9204.9|9216.4|9211.4|9209.9|9204.9|304
1623835800000|2021-06-16 09:30:00|9209.4|9204.4|9217.4|9212.4|9217.9|9212.9|9209.4|9204.4|228
1623836100000|2021-06-16 09:35:00|9217.9|9212.9|9219.4|9214.4|9222.9|9217.9|9217.9|9212.9|309
1623836400000|2021-06-16 09:40:00|9219.9|9214.9|9216.4|9211.4|9221.4|9216.4|9215.4|9210.4|78
1623836700000|2021-06-16 09:45:00|9215.9|9210.9|9215.4|9210.4|9217.9|9212.9|9213.9|9208.9|1561
1623837000000|2021-06-16 09:50:00|9214.9|9209.9|9217.9|9212.9|9220.4|9215.4|9213.9|9208.9|862
1623837300000|2021-06-16 09:55:00|9217.4|9212.4|9220.4|9215.4|9221.4|9216.4|9216.4|9211.4|558
1623837600000|2021-06-16 10:00:00|9219.9|9214.9|9230.4|9225.4|9230.4|9225.4|9219.9|9214.9|394
1623837900000|2021-06-16 10:05:00|9230.9|9225.9|9232.4|9227.4|9233.4|9228.4|9225.4|9220.4|106
1623838200000|2021-06-16 10:10:00|9232.9|9227.9|9228.9|9223.9|9236.4|9231.4|9228.4|9223.4|62
1623838500000|2021-06-16 10:15:00|9229.4|9224.4|9233.9|9228.9|9236.9|9231.9|9227.9|9222.9|487
1623838800000|2021-06-16 10:20:00|9234.4|9229.4|9231.4|9226.4|9235.9|9230.9|9227.4|9222.4|55
1623839100000|2021-06-16 10:25:00|9232.4|9227.4|9234.9|9229.9|9238.9|9233.9|9231.9|9226.9|47
1623839400000|2021-06-16 10:30:00|9234.4|9229.4|9236.9|9231.9|9239.4|9234.4|9232.9|9227.9|76
1623839700000|2021-06-16 10:35:00|9236.4|9231.4|9234.4|9229.4|9240.9|9235.9|9234.4|9229.4|75
1623840000000|2021-06-16 10:40:00|9233.9|9228.9|9231.9|9226.9|9233.9|9228.9|9228.4|9223.4|68
1623840300000|2021-06-16 10:45:00|9231.4|9226.4|9230.9|9225.9|9235.4|9230.4|9229.9|9224.9|214
1623840600000|2021-06-16 10:50:00|9230.4|9225.4|9233.9|9228.9|9233.9|9228.9|9228.4|9223.4|66
1623840900000|2021-06-16 10:55:00|9233.4|9228.4|9226.9|9221.9|9233.9|9228.9|9224.9|9219.9|44
1623841200000|2021-06-16 11:00:00|9227.4|9222.4|9228.9|9223.9|9228.9|9223.9|9223.4|9218.4|78
1623841500000|2021-06-16 11:05:00|9228.4|9223.4|9228.9|9223.9|9229.9|9224.9|9226.9|9221.9|69
1623841800000|2021-06-16 11:10:00|9228.4|9223.4|9223.9|9218.9|9229.4|9224.4|9220.9|9215.9|44
1623842100000|2021-06-16 11:15:00|9223.4|9218.4|9225.9|9220.9|9226.9|9221.9|9223.4|9218.4|141
1623842400000|2021-06-16 11:20:00|9226.4|9221.4|9227.9|9222.9|9229.4|9224.4|9224.4|9219.4|43
1623842700000|2021-06-16 11:25:00|9228.4|9223.4|9222.9|9217.9|9228.9|9223.9|9222.4|9217.4|64
1623843000000|2021-06-16 11:30:00|9223.4|9218.4|9219.9|9214.9|9224.9|9219.9|9218.9|9213.9|73
1623843300000|2021-06-16 11:35:00|9220.4|9215.4|9225.9|9220.9|9226.9|9221.9|9220.4|9215.4|46
1623843600000|2021-06-16 11:40:00|9226.6|9221.6|9225.6|9220.6|9227.1|9222.1|9225.1|9220.1|80
1623843900000|2021-06-16 11:45:00|9225.1|9220.1|9227.6|9222.6|9230.1|9225.1|9225.1|9220.1|38
1623844200000|2021-06-16 11:50:00|9227.1|9222.1|9229.6|9224.6|9230.6|9225.6|9227.1|9222.1|84
1623844500000|2021-06-16 11:55:00|9230.1|9225.1|9230.6|9225.6|9232.1|9227.1|9229.1|9224.1|48
1623844800000|2021-06-16 12:00:00|9230.1|9225.1|9225.1|9220.1|9230.1|9225.1|9225.1|9220.1|60
1623845100000|2021-06-16 12:05:00|9225.6|9220.6|9224.6|9219.6|9227.6|9222.6|9220.6|9215.6|262
1623845400000|2021-06-16 12:10:00|9224.1|9219.1|9225.6|9220.6|9226.6|9221.6|9223.6|9218.6|62
1623845700000|2021-06-16 12:15:00|9226.1|9221.1|9225.6|9220.6|9227.1|9222.1|9224.1|9219.1|97
1623846000000|2021-06-16 12:20:00|9226.1|9221.1|9221.6|9216.6|9226.1|9221.1|9219.6|9214.6|185
1623846300000|2021-06-16 12:25:00|9222.1|9217.1|9224.6|9219.6|9225.6|9220.6|9221.1|9216.1|43
1623846600000|2021-06-16 12:30:00|9225.1|9220.1|9230.6|9225.6|9230.6|9225.6|9224.6|9219.6|44
1623846900000|2021-06-16 12:35:00|9231.1|9226.1|9230.6|9225.6|9232.1|9227.1|9225.6|9220.6|388
1623847200000|2021-06-16 12:40:00|9230.1|9225.1|9221.6|9216.6|9230.6|9225.6|9220.1|9215.1|78
1623847500000|2021-06-16 12:45:00|9221.1|9216.1|9220.1|9215.1|9221.1|9216.1|9218.1|9213.1|44
1623847800000|2021-06-16 12:50:00|9219.6|9214.6|9220.6|9215.6|9222.1|9217.1|9218.1|9213.1|49
1623848100000|2021-06-16 12:55:00|9221.1|9216.1|9218.1|9213.1|9222.1|9217.1|9216.1|9211.1|294
1623848400000|2021-06-16 13:00:00|9217.6|9212.6|9220.6|9215.6|9220.6|9215.6|9215.6|9210.6|96
1623848700000|2021-06-16 13:05:00|9220.1|9215.1|9216.6|9211.6|9222.1|9217.1|9216.1|9211.1|68
1623849000000|2021-06-16 13:10:00|9217.1|9212.1|9226.1|9221.1|9226.1|9221.1|9217.1|9212.1|45
1623849300000|2021-06-16 13:15:00|9226.6|9221.6|9232.1|9227.1|9232.1|9227.1|9225.6|9220.6|70
1623849600000|2021-06-16 13:20:00|9231.6|9226.6|9228.6|9223.6|9232.1|9227.1|9225.1|9220.1|68
1623849900000|2021-06-16 13:25:00|9229.1|9224.1|9227.1|9222.1|9230.6|9225.6|9225.1|9220.1|101
1623850200000|2021-06-16 13:30:00|9227.6|9222.6|9228.1|9223.1|9229.6|9224.6|9220.1|9215.1|141
1623850500000|2021-06-16 13:35:00|9228.6|9223.6|9224.1|9219.1|9231.1|9226.1|9223.6|9218.6|84
1623850800000|2021-06-16 13:40:00|9224.6|9219.6|9224.1|9219.1|9226.6|9221.6|9222.1|9217.1|83
1623851100000|2021-06-16 13:45:00|9223.6|9218.6|9218.6|9213.6|9224.6|9219.6|9218.6|9213.6|55
1623851400000|2021-06-16 13:50:00|9219.1|9214.1|9213.1|9208.1|9219.1|9214.1|9210.6|9205.6|115
1623851700000|2021-06-16 13:55:00|9212.6|9207.6|9220.6|9215.6|9220.6|9215.6|9210.1|9205.1|102
1623852000000|2021-06-16 14:00:00|9221.1|9216.1|9206.1|9201.1|9221.6|9216.6|9206.1|9201.1|127
1623852300000|2021-06-16 14:05:00|9207.1|9202.1|9207.6|9202.6|9211.1|9206.1|9204.1|9199.1|288
1623852600000|2021-06-16 14:10:00|9207|9202|9207|9202|9209.5|9204.5|9205.5|9200.5|156
1623852900000|2021-06-16 14:15:00|9207.5|9202.5|9204.5|9199.5|9208.5|9203.5|9203|9198|266
1623853200000|2021-06-16 14:20:00|9203.5|9198.5|9205|9200|9206.5|9201.5|9203.5|9198.5|77
1623853500000|2021-06-16 14:25:00|9205.5|9200.5|9207|9202|9208.5|9203.5|9204.5|9199.5|98
1623853800000|2021-06-16 14:30:00|9207.5|9202.5|9216|9211|9218.5|9213.5|9207|9202|84
1623854100000|2021-06-16 14:35:00|9216.5|9211.5|9215.5|9210.5|9217.5|9212.5|9212.5|9207.5|44
1623854400000|2021-06-16 14:40:00|9214.5|9209.5|9215|9210|9218.5|9213.5|9213.5|9208.5|84
1623854700000|2021-06-16 14:45:00|9215.5|9210.5|9216.5|9211.5|9218|9213|9214.5|9209.5|189
1623855000000|2021-06-16 14:50:00|9216|9211|9216|9211|9221|9216|9214|9209|611
1623855300000|2021-06-16 14:55:00|9216.5|9211.5|9217.5|9212.5|9218.5|9213.5|9213.5|9208.5|90
1623855600000|2021-06-16 15:00:00|9218|9213|9216.5|9211.5|9219.5|9214.5|9216.5|9211.5|123
1623855900000|2021-06-16 15:05:00|9215.5|9210.5|9215|9210|9219.5|9214.5|9213.5|9208.5|74
1623856200000|2021-06-16 15:10:00|9215.5|9210.5|9214.5|9209.5|9218|9213|9213|9208|180
1623856500000|2021-06-16 15:15:00|9213.5|9208.5|9219|9214|9219.5|9214.5|9211.5|9206.5|316
1623856800000|2021-06-16 15:20:00|9218.5|9213.5|9212.5|9207.5|9219.5|9214.5|9211.5|9206.5|391
1623857100000|2021-06-16 15:25:00|9212|9207|9204.5|9199.5|9212.5|9207.5|9202.5|9197.5|491
1623857400000|2021-06-16 15:30:00|9205|9199|9202|9196|9205|9199|9199|9193|704
1623857700000|2021-06-16 15:35:00|9203|9195|9203|9197|9206|9199|9202|9195|133
1623858000000|2021-06-16 15:40:00|9204|9198|9206|9200|9206|9200|9203|9196|165
1623858300000|2021-06-16 15:45:00|9207|9201|9207|9201|9207|9201|9206|9200|104
1623858600000|2021-06-16 15:50:00|9208|9202|9208|9202|9209|9203|9207|9201|22
1623858900000|2021-06-16 15:55:00|9209|9203|9209|9203|9210|9204|9208|9202|36
1623859200000|2021-06-16 16:00:00|9210|9204|9211|9205|9211|9205|9209|9203|30
1623859500000|2021-06-16 16:05:00|9212|9206|9219|9213|9221|9214|9212|9206|154
1623859800000|2021-06-16 16:10:00|9220|9214|9216|9209|9220|9214|9216|9209|62
1623860100000|2021-06-16 16:15:00|9215|9210|9213|9206|9216|9210|9212|9205|30
1623860400000|2021-06-16 16:20:00|9212|9207|9210|9204|9213|9207|9210|9203|27
1623860700000|2021-06-16 16:25:00|9209|9203|9211|9205|9211|9205|9208|9202|6
1623861000000|2021-06-16 16:30:00|9210|9204|9210|9204|9211|9205|9210|9203|81
1623861300000|2021-06-16 16:35:00|9209|9203|9206|9199|9210|9204|9206|9199|2
1623861600000|2021-06-16 16:40:00|9205|9198|9209|9203|9210|9203|9204|9198|60
1623861900000|2021-06-16 16:45:00|9208|9202|9205|9198|9208|9202|9205|9198|25
1623862200000|2021-06-16 16:50:00|9204|9197|9204|9198|9205|9199|9204|9197|28
1623862500000|2021-06-16 16:55:00|9205|9197|9204|9198|9206|9200|9203|9196|31
1623862800000|2021-06-16 17:00:00|9205|9199|9204|9197|9206|9199|9204|9197|21
1623863400000|2021-06-16 17:10:00|9205|9198|9207|9200|9207|9200|9205|9198|30
1623863700000|2021-06-16 17:15:00|9206|9199|9202|9196|9206|9199|9202|9196|4
1623864000000|2021-06-16 17:20:00|9201|9195|9200|9194|9202|9196|9200|9194|16
1623864300000|2021-06-16 17:25:00|9201|9195|9198|9192|9201|9195|9196|9189|69
1623864600000|2021-06-16 17:30:00|9197|9190|9199|9192|9199|9193|9197|9190|19
1623864900000|2021-06-16 17:35:00|9198|9191|9199|9193|9199|9193|9197|9190|15
1623865200000|2021-06-16 17:40:00|9198|9192|9197|9190|9199|9192|9195|9189|29
1623865500000|2021-06-16 17:45:00|9196|9189|9193|9186|9196|9190|9192|9186|50
1623865800000|2021-06-16 17:50:00|9194|9187|9199|9193|9200|9193|9191|9184|42
1623866100000|2021-06-16 17:55:00|9200|9194|9202.8|9190.8|9214.5|9202.5|9200|9190.8|17
1623866400000|2021-06-16 18:00:00|9200.8|9188.8|9181.5|9169.5|9200.8|9188.8|9169.1|9157.1|0
1623866700000|2021-06-16 18:05:00|9181.8|9169.8|9192.5|9180.5|9195.3|9183.3|9181.5|9169.5|0
1623867000000|2021-06-16 18:10:00|9192.4|9180.4|9187.2|9175.2|9195.1|9183.1|9184.9|9172.9|0
1623867300000|2021-06-16 18:15:00|9187.1|9175.1|9180.9|9168.9|9191.2|9179.2|9180.2|9168.2|0
1623867600000|2021-06-16 18:20:00|9182.8|9170.8|9194.5|9182.5|9197.4|9185.4|9178.5|9166.5|0
1623867900000|2021-06-16 18:25:00|9194.4|9182.4|9206.7|9194.7|9209.3|9197.3|9194.4|9182.4|0
1623868200000|2021-06-16 18:30:00|9206.6|9194.6|9207.4|9195.4|9213.1|9201.1|9201.6|9189.6|0
1623868500000|2021-06-16 18:35:00|9207.5|9195.5|9203|9191|9210.5|9198.5|9199.6|9187.6|0
1623868800000|2021-06-16 18:40:00|9203.1|9191.1|9188.3|9176.3|9205.2|9193.2|9188.3|9176.3|0
1623869100000|2021-06-16 18:45:00|9188.2|9176.2|9193.1|9181.1|9198.6|9186.6|9188.1|9176.1|0
1623869400000|2021-06-16 18:50:00|9193|9181|9200.5|9188.5|9202.9|9190.9|9190.8|9178.8|0
1623869700000|2021-06-16 18:55:00|9200.4|9188.4|9209.8|9197.8|9210.4|9198.4|9197.8|9185.8|0
1623870000000|2021-06-16 19:00:00|9207.9|9195.9|9212.3|9200.3|9212.4|9200.4|9205.3|9193.3|0
1623870300000|2021-06-16 19:05:00|9212.2|9200.2|9219.1|9207.1|9219.3|9207.3|9210.3|9198.3|0
1623870600000|2021-06-16 19:10:00|9219.2|9207.2|9224.7|9212.7|9225.8|9213.8|9219.1|9207.1|0
1623870900000|2021-06-16 19:15:00|9224.8|9212.8|9222.4|9210.4|9227.2|9215.2|9217.6|9205.6|0
1623871200000|2021-06-16 19:20:00|9222.3|9210.3|9227.6|9215.6|9229.7|9217.7|9222|9210|0
1623871500000|2021-06-16 19:25:00|9227.7|9215.7|9221.2|9209.2|9233.4|9221.4|9221|9209|0
1623871800000|2021-06-16 19:30:00|9221.3|9209.3|9215.6|9203.6|9224.4|9212.4|9213.3|9201.3|0
1623872100000|2021-06-16 19:35:00|9215.4|9203.4|9220|9208|9220|9208|9213|9201|0
1623872400000|2021-06-16 19:40:00|9220.1|9208.1|9220.8|9208.8|9228.7|9216.7|9216.8|9204.8|0
1623872700000|2021-06-16 19:45:00|9220.7|9208.7|9216.4|9204.4|9220.8|9208.8|9216.2|9204.2|0
1623873000000|2021-06-16 19:50:00|9216.2|9204.2|9213.8|9201.8|9218.3|9206.3|9213.7|9201.7|0
1623873300000|2021-06-16 19:55:00|9213.7|9201.7|9211.6|9199.6|9215.8|9203.8|9207.4|9195.4|0
1623873600000|2021-06-16 20:00:00|9211.5|9199.5|9215.8|9203.8|9218.9|9206.9|9211.5|9199.5|0
1623873900000|2021-06-16 20:05:00|9216.2|9204.2|9212.9|9200.9|9216.2|9204.2|9212.2|9200.2|0
1623874200000|2021-06-16 20:10:00|9212.8|9200.8|9212.9|9200.9|9213.8|9201.8|9211.3|9199.3|0
1623874500000|2021-06-16 20:15:00|9212.7|9200.7|9212.8|9200.8|9212.8|9200.8|9212.2|9200.2|0
1623874800000|2021-06-16 20:20:00|9212.6|9200.6|9212.1|9200.1|9212.9|9200.9|9211.9|9199.9|0
1623875100000|2021-06-16 20:25:00|9211.9|9199.9|9212.1|9200.1|9212.7|9200.7|9211.9|9199.9|0
1623875400000|2021-06-16 20:30:00|9212|9200|9203.2|9191.2|9212|9200|9201.9|9189.9|0
1623875700000|2021-06-16 20:35:00|9203.3|9191.3|9199.5|9187.5|9204.8|9192.8|9197.9|9185.9|0
1623876000000|2021-06-16 20:40:00|9199.4|9187.4|9199.5|9187.5|9201.2|9189.2|9198.8|9186.8|0
1623876300000|2021-06-16 20:45:00|9199.9|9187.9|9196.8|9184.8|9199.9|9187.9|9196.4|9184.4|0
1623876600000|2021-06-16 20:50:00|9196.9|9184.9|9192.4|9180.4|9197.9|9185.9|9191|9179|0
1623876900000|2021-06-16 20:55:00|9193|9181|9191.2|9179.2|9193.5|9181.5|9189.1|9177.1|0
1623877200000|2021-06-16 21:00:00|9191.5|9179.5|9191.7|9179.7|9192.3|9180.3|9191|9179|0
1623877500000|2021-06-16 21:05:00|9191.2|9179.2|9191.5|9179.5|9191.7|9179.7|9191.2|9179.2|0
1623877800000|2021-06-16 21:10:00|9191.7|9179.7|9190.8|9178.8|9191.9|9179.9|9190.6|9178.6|0
1623878100000|2021-06-16 21:15:00|9190.6|9178.6|9190.8|9178.8|9190.8|9178.8|9190.2|9178.2|0
1623878400000|2021-06-16 21:20:00|9190.4|9178.4|9189.6|9177.6|9190.4|9178.4|9189.6|9177.6|0
1623878700000|2021-06-16 21:25:00|9189.8|9177.8|9190.8|9178.8|9190.8|9178.8|9189.8|9177.8|0
1623879000000|2021-06-16 21:30:00|9190.6|9178.6|9190.6|9178.6|9190.8|9178.8|9190.4|9178.4|0
1623879300000|2021-06-16 21:35:00|9190.2|9178.2|9190.4|9178.4|9190.4|9178.4|9190.2|9178.2|0
1623879900000|2021-06-16 21:45:00|9190.2|9178.2|9190.4|9178.4|9190.4|9178.4|9190.2|9178.2|0
1623880200000|2021-06-16 21:50:00|9190.2|9178.2|9191.4|9179.4|9192|9180|9190.2|9178.2|0
1623880500000|2021-06-16 21:55:00|9191.6|9179.6|9193.1|9181.1|9193.3|9181.3|9191.2|9179.2|0
1623880800000|2021-06-16 22:00:00|9193.3|9181.3|9190.6|9178.6|9194.8|9182.8|9189.1|9177.1|0
1623881100000|2021-06-16 22:05:00|9190.7|9178.7|9189.1|9177.1|9191.1|9179.1|9188.6|9176.6|0
1623881400000|2021-06-16 22:10:00|9189.5|9177.5|9186.2|9174.2|9190.2|9178.2|9182.2|9170.2|0
1623881700000|2021-06-16 22:15:00|9186.4|9174.4|9187.7|9175.7|9188.6|9176.6|9184.8|9172.8|0
1623882000000|2021-06-16 22:20:00|9187.3|9175.3|9186.8|9174.8|9188.6|9176.6|9186.8|9174.8|0
1623882300000|2021-06-16 22:25:00|9187|9175|9188.1|9176.1|9188.1|9176.1|9186.8|9174.8|0
1623882600000|2021-06-16 22:30:00|9188.2|9176.2|9191.7|9179.7|9192.1|9180.1|9188.2|9176.2|0
1623882900000|2021-06-16 22:35:00|9192.1|9180.1|9191.7|9179.7|9192.6|9180.6|9190.1|9178.1|0
1623883200000|2021-06-16 22:40:00|9191.9|9179.9|9190.6|9178.6|9192.1|9180.1|9189.7|9177.7|0
1623883500000|2021-06-16 22:45:00|9190.7|9178.7|9191.2|9179.2|9191.7|9179.7|9188.6|9176.6|0
1623883800000|2021-06-16 22:50:00|9190.6|9178.6|9188.1|9176.1|9190.6|9178.6|9184.8|9172.8|0
1623884100000|2021-06-16 22:55:00|9188.2|9176.2|9187.3|9175.3|9189.2|9177.2|9187.3|9175.3|0
1623884400000|2021-06-16 23:00:00|9187.2|9175.2|9187.7|9175.7|9188.1|9176.1|9185.3|9173.3|0
1623884700000|2021-06-16 23:05:00|9187.3|9175.3|9185.2|9173.2|9187.7|9175.7|9182.8|9170.8|0
1623885000000|2021-06-16 23:10:00|9185|9173|9186.8|9174.8|9187.2|9175.2|9184.1|9172.1|0
1623885300000|2021-06-16 23:15:00|9186.7|9174.7|9187.2|9175.2|9187.2|9175.2|9186.1|9174.1|0
1623885600000|2021-06-16 23:20:00|9187|9175|9185.2|9173.2|9187.2|9175.2|9185.2|9173.2|0
1623885900000|2021-06-16 23:25:00|9184.8|9172.8|9182.8|9170.8|9185|9173|9182.3|9170.3|0
1623886200000|2021-06-16 23:30:00|9182.6|9170.6|9182.3|9170.3|9183.7|9171.7|9179.9|9167.9|0
1623886500000|2021-06-16 23:35:00|9182.2|9170.2|9182.3|9170.3|9182.8|9170.8|9180.8|9168.8|0
1623886800000|2021-06-16 23:40:00|9181.9|9169.9|9181.7|9169.7|9182.3|9170.3|9180.3|9168.3|0
1623887100000|2021-06-16 23:45:00|9181.9|9169.9|9183.2|9171.2|9183.7|9171.7|9181.7|9169.7|0
1623887400000|2021-06-16 23:50:00|9182.8|9170.8|9178.3|9166.3|9183.2|9171.2|9177.9|9165.9|0
1623887700000|2021-06-16 23:55:00|9178.1|9166.1|9175.5|9163.5|9178.3|9166.3|9174.8|9162.8|0
1623888000000|2021-06-17 00:00:00|9175.7|9163.7|9174.4|9162.4|9175.7|9163.7|9173|9161|0
1623888300000|2021-06-17 00:05:00|9174.3|9162.3|9166.7|9154.7|9174.4|9162.4|9165.6|9153.6|0
1623888600000|2021-06-17 00:10:00|9166.1|9154.1|9160.4|9148.4|9166.7|9154.7|9156.9|9144.9|0
1623888900000|2021-06-17 00:15:00|9160|9148|9158.9|9146.9|9177.9|9165.9|9158.7|9146.7|0
1623889200000|2021-06-17 00:20:00|9159|9147|9152.4|9140.4|9163.4|9151.4|9152.2|9140.2|0
1623889500000|2021-06-17 00:25:00|9152.5|9140.5|9157|9145|9158|9146|9151.4|9139.4|0
1623889800000|2021-06-17 00:30:00|9154.9|9142.9|9163.4|9151.4|9165.8|9153.8|9154.8|9142.8|0
1623890100000|2021-06-17 00:35:00|9162.6|9150.6|9165.6|9153.6|9165.6|9153.6|9161.2|9149.2|0
1623890400000|2021-06-17 00:40:00|9165.5|9153.5|9159|9147|9165.5|9153.5|9159|9147|0
1623890700000|2021-06-17 00:45:00|9158.2|9146.2|9163|9151|9163.2|9151.2|9154.7|9142.7|0
1623891000000|2021-06-17 00:50:00|9160.9|9148.9|9160.9|9148.9|9162|9150|9158.6|9146.6|0
1623891300000|2021-06-17 00:55:00|9161.3|9149.3|9162.9|9150.9|9163.1|9151.1|9160.8|9148.8|0
1623891600000|2021-06-17 01:00:00|9162.1|9150.1|9167.4|9155.4|9167.4|9155.4|9160.8|9148.8|0
1623891900000|2021-06-17 01:05:00|9167.3|9155.3|9158.5|9146.5|9167.4|9155.4|9158.5|9146.5|0
1623892200000|2021-06-17 01:10:00|9158.6|9146.6|9162.9|9150.9|9163|9151|9158.5|9146.5|0
1623892500000|2021-06-17 01:15:00|9162.5|9150.5|9163|9151|9163|9151|9160.7|9148.7|0
1623892800000|2021-06-17 01:20:00|9163.1|9151.1|9168.5|9156.5|9169.6|9157.6|9163|9151|0
1623893100000|2021-06-17 01:25:00|9168.9|9156.9|9169.6|9157.6|9169.6|9157.6|9167.4|9155.4|0
1623893400000|2021-06-17 01:30:00|9169.7|9157.7|9169.7|9157.7|9171.9|9159.9|9169.6|9157.6|0
1623893700000|2021-06-17 01:35:00|9170.3|9158.3|9168.7|9156.7|9171|9159|9168.6|9156.6|0
1623894000000|2021-06-17 01:40:00|9168.6|9156.6|9166.5|9154.5|9170.9|9158.9|9166.5|9154.5|0
1623894300000|2021-06-17 01:45:00|9166.6|9154.6|9169.5|9157.5|9171.8|9159.8|9166.6|9154.6|0
1623894600000|2021-06-17 01:50:00|9169.6|9157.6|9171.7|9159.7|9171.8|9159.8|9167.3|9155.3|0
1623894900000|2021-06-17 01:55:00|9171.8|9159.8|9174|9162|9176.1|9164.1|9171.7|9159.7|0
1623895200000|2021-06-17 02:00:00|9174.8|9162.8|9174|9162|9176.1|9164.1|9174|9162|0
1623895500000|2021-06-17 02:05:00|9174.4|9162.4|9174.8|9162.8|9176.9|9164.9|9172.3|9160.3|0
1623895800000|2021-06-17 02:10:00|9174.7|9162.7|9173.7|9161.7|9176.9|9164.9|9172.6|9160.6|0
1623896100000|2021-06-17 02:15:00|9173.3|9161.3|9172.7|9160.7|9174.8|9162.8|9170.5|9158.5|0
1623896400000|2021-06-17 02:20:00|9173.5|9161.5|9172.6|9160.6|9176.9|9164.9|9172.6|9160.6|0
1623896700000|2021-06-17 02:25:00|9172.5|9160.5|9172.5|9160.5|9172.6|9160.6|9168.2|9156.2|0
1623897000000|2021-06-17 02:30:00|9171.7|9159.7|9168.2|9156.2|9172.6|9160.6|9168.2|9156.2|0
1623897300000|2021-06-17 02:35:00|9170.3|9158.3|9166|9154|9170.4|9158.4|9166|9154|0
1623897600000|2021-06-17 02:40:00|9166.1|9154.1|9170.3|9158.3|9170.4|9158.4|9166|9154|0
1623897900000|2021-06-17 02:45:00|9170.4|9158.4|9172.6|9160.6|9172.6|9160.6|9168.2|9156.2|0
1623898200000|2021-06-17 02:50:00|9172.5|9160.5|9172.6|9160.6|9172.6|9160.6|9170.5|9158.5|0
1623898500000|2021-06-17 02:55:00|9172.7|9160.7|9172.8|9160.8|9175|9163|9170.5|9158.5|0
1623898800000|2021-06-17 03:00:00|9172.9|9160.9|9170.3|9158.3|9174.9|9162.9|9170.3|9158.3|0
1623899100000|2021-06-17 03:05:00|9170.7|9158.7|9174.6|9162.6|9176.7|9164.7|9170.3|9158.3|0
1623899400000|2021-06-17 03:10:00|9175.6|9163.6|9176.4|9164.4|9178.7|9166.7|9174.4|9162.4|0
1623899700000|2021-06-17 03:15:00|9178.5|9166.5|9176.3|9164.3|9178.5|9166.5|9176.3|9164.3|0
1623900000000|2021-06-17 03:20:00|9176.7|9164.7|9180.8|9168.8|9182.9|9170.9|9176.2|9164.2|0
1623900300000|2021-06-17 03:25:00|9180.7|9168.7|9180.6|9168.6|9180.8|9168.8|9178.5|9166.5|0
1623900600000|2021-06-17 03:30:00|9180.7|9168.7|9182.9|9170.9|9182.9|9170.9|9180.6|9168.6|0
1623900900000|2021-06-17 03:35:00|9182.8|9170.8|9180.7|9168.7|9182.9|9170.9|9180.7|9168.7|0
1623901500000|2021-06-17 03:45:00|9180.8|9168.8|9182.9|9170.9|9182.9|9170.9|9180.8|9168.8|0
1623901800000|2021-06-17 03:50:00|9181.8|9169.8|9182.9|9170.9|9183|9171|9180.7|9168.7|0
1623902100000|2021-06-17 03:55:00|9183|9171|9180.7|9168.7|9183|9171|9180.7|9168.7|0
1623902400000|2021-06-17 04:00:00|9180.8|9168.8|9182.9|9170.9|9182.9|9170.9|9180.7|9168.7|0
1623902700000|2021-06-17 04:05:00|9182.8|9170.8|9181.8|9169.8|9182.9|9170.9|9180.7|9168.7|0
1623903000000|2021-06-17 04:10:00|9181.4|9169.4|9180.7|9168.7|9182.8|9170.8|9180.6|9168.6|0
1623903300000|2021-06-17 04:15:00|9181|9169|9181.8|9169.8|9182.8|9170.8|9180.6|9168.6|0
1623903600000|2021-06-17 04:20:00|9181.4|9169.4|9182.8|9170.8|9182.8|9170.8|9180.7|9168.7|0
1623903900000|2021-06-17 04:25:00|9182.4|9170.4|9182.9|9170.9|9182.9|9170.9|9180.7|9168.7|0
1623904200000|2021-06-17 04:30:00|9183|9171|9183|9171|9183|9171|9182.9|9170.9|0
1623904500000|2021-06-17 04:35:00|9182.9|9170.9|9182.9|9170.9|9182.9|9170.9|9180.7|9168.7|0
1623904800000|2021-06-17 04:40:00|9183|9171|9183|9171|9183|9171|9182.9|9170.9|0
1623905100000|2021-06-17 04:45:00|9182.9|9170.9|9185.1|9173.1|9185.1|9173.1|9182.9|9170.9|0
1623905400000|2021-06-17 04:50:00|9184.3|9172.3|9185.1|9173.1|9185.1|9173.1|9183|9171|0
1623905700000|2021-06-17 04:55:00|9185.2|9173.2|9187.3|9175.3|9187.4|9175.4|9185.2|9173.2|0
1623906000000|2021-06-17 05:00:00|9186.9|9174.9|9187.2|9175.2|9187.3|9175.3|9185|9173|0
1623906300000|2021-06-17 05:05:00|9186.4|9174.4|9185|9173|9186.4|9174.4|9185|9173|0
1623906900000|2021-06-17 05:15:00|9184.9|9172.9|9187.2|9175.2|9187.2|9175.2|9184.9|9172.9|0
1623907200000|2021-06-17 05:20:00|9187.1|9175.1|9184.9|9172.9|9187.2|9175.2|9184.8|9172.8|0
1623907800000|2021-06-17 05:30:00|9185|9173|9185.1|9173.1|9187.2|9175.2|9182.9|9170.9|0
1623908100000|2021-06-17 05:35:00|9185.9|9173.9|9183|9171|9187.3|9175.3|9183|9171|0
1623908400000|2021-06-17 05:40:00|9184.1|9172.1|9182.9|9170.9|9185.1|9173.1|9182.9|9170.9|0
1623908700000|2021-06-17 05:45:00|9182.8|9170.8|9182.8|9170.8|9184.9|9172.9|9182.8|9170.8|0
1623909000000|2021-06-17 05:50:00|9182.9|9170.9|9180.7|9168.7|9182.9|9170.9|9180.7|9168.7|0
1623909300000|2021-06-17 05:55:00|9180.8|9168.8|9179.7|9167.7|9182.9|9170.9|9177.7|9165.7|0
1623909600000|2021-06-17 06:00:00|9179.5|9167.5|9180|9175|9190.5|9185.5|9178.5|9167.5|56
1623909900000|2021-06-17 06:05:00|9180.5|9175.5|9175.5|9170.5|9183|9178|9175|9170|10
1623910200000|2021-06-17 06:10:00|9176|9171|9175|9170|9177|9172|9171.5|9166.5|33
1623910500000|2021-06-17 06:15:00|9175.5|9170.5|9172|9167|9175.5|9170.5|9170.5|9165.5|27
1623910800000|2021-06-17 06:20:00|9172.5|9167.5|9171.5|9166.5|9174.5|9169.5|9170.5|9165.5|17
1623911100000|2021-06-17 06:25:00|9172.5|9167.5|9178|9173|9180.5|9175.5|9172.5|9167.5|28
1623911400000|2021-06-17 06:30:00|9177.5|9172.5|9179|9174|9180|9175|9174.5|9169.5|6
1623911700000|2021-06-17 06:35:00|9177.5|9172.5|9174.5|9169.5|9180|9175|9174|9169|8
1623912000000|2021-06-17 06:40:00|9175|9170|9172.5|9167.5|9177.5|9172.5|9168|9163|13
1623912300000|2021-06-17 06:45:00|9172|9167|9173|9168|9174|9169|9167|9162|5
1623912600000|2021-06-17 06:50:00|9173.5|9168.5|9169.5|9164.5|9176.5|9171.5|9169.5|9164.5|53
1623912900000|2021-06-17 06:55:00|9170|9165|9177|9172|9177|9172|9167.5|9162.5|67
1623913200000|2021-06-17 07:00:00|9176|9171|9212|9207|9212|9207|9176|9171|323
1623913500000|2021-06-17 07:05:00|9214|9209|9232|9227|9243|9238|9214|9209|324
1623913800000|2021-06-17 07:10:00|9231.5|9226.5|9252|9247|9257|9252|9226.5|9221.5|368
1623914100000|2021-06-17 07:15:00|9252.5|9247.5|9274|9269|9275|9270|9246|9241|287
1623914400000|2021-06-17 07:20:00|9275|9270|9261|9256|9275|9270|9253|9248|167
1623914700000|2021-06-17 07:25:00|9260.5|9255.5|9253.5|9248.5|9260.5|9255.5|9253.5|9248.5|95
1623915000000|2021-06-17 07:30:00|9253|9248|9268|9263|9268|9263|9249.5|9244.5|100
1623915300000|2021-06-17 07:35:00|9267.5|9262.5|9258.5|9253.5|9267.5|9262.5|9258|9253|1109
1623915600000|2021-06-17 07:40:00|9258.9|9253.9|9250.4|9245.4|9259.4|9254.4|9250.4|9245.4|81
1623915900000|2021-06-17 07:45:00|9249.9|9244.9|9249.4|9244.4|9256.4|9251.4|9247.9|9242.9|246
1623916200000|2021-06-17 07:50:00|9249.9|9244.9|9235.4|9230.4|9251.4|9246.4|9232.9|9227.9|236
1623916500000|2021-06-17 07:55:00|9234.9|9229.9|9234.9|9229.9|9241.9|9236.9|9233.4|9228.4|82
1623916800000|2021-06-17 08:00:00|9236.4|9231.4|9247.4|9242.4|9252.9|9247.9|9236.4|9231.4|162
1623917100000|2021-06-17 08:05:00|9247.9|9242.9|9245.4|9240.4|9249.4|9244.4|9237.4|9232.4|36
1623917400000|2021-06-17 08:10:00|9245.9|9240.9|9253.4|9248.4|9258.9|9253.9|9244.4|9239.4|68
1623917700000|2021-06-17 08:15:00|9252.9|9247.9|9237.4|9232.4|9252.9|9247.9|9235.4|9230.4|132
1623918000000|2021-06-17 08:20:00|9237.9|9232.9|9245.4|9240.4|9247.4|9242.4|9237.4|9232.4|127
1623918300000|2021-06-17 08:25:00|9245.9|9240.9|9237.4|9232.4|9246.9|9241.9|9235.4|9230.4|105
1623918600000|2021-06-17 08:30:00|9237.9|9232.9|9246.4|9241.4|9249.4|9244.4|9236.9|9231.9|117
1623918900000|2021-06-17 08:35:00|9245.9|9240.9|9221.4|9216.4|9245.9|9240.9|9220.4|9215.4|148
1623919200000|2021-06-17 08:40:00|9221.9|9216.9|9220.4|9215.4|9225.9|9220.9|9217.9|9212.9|230
1623919500000|2021-06-17 08:45:00|9220.9|9215.9|9221.4|9216.4|9225.4|9220.4|9219.4|9214.4|46
1623919800000|2021-06-17 08:50:00|9220.9|9215.9|9212.4|9207.4|9221.4|9216.4|9211.4|9206.4|100
1623920100000|2021-06-17 08:55:00|9211.9|9206.9|9221.9|9216.9|9222.9|9217.9|9210.4|9205.4|57
1623920400000|2021-06-17 09:00:00|9222.4|9217.4|9229.4|9224.4|9229.4|9224.4|9220.4|9215.4|61
1623920700000|2021-06-17 09:05:00|9229.9|9224.9|9222.4|9217.4|9229.9|9224.9|9217.9|9212.9|152
1623921000000|2021-06-17 09:10:00|9221.9|9216.9|9226.4|9221.4|9227.9|9222.9|9219.9|9214.9|92
1623921300000|2021-06-17 09:15:00|9226.9|9221.9|9234.9|9229.9|9235.9|9230.9|9226.4|9221.4|33
1623921600000|2021-06-17 09:20:00|9230.9|9225.9|9234.4|9229.4|9237.4|9232.4|9228.9|9223.9|55
1623921900000|2021-06-17 09:25:00|9234.9|9229.9|9230.9|9225.9|9238.4|9233.4|9230.4|9225.4|140
1623922200000|2021-06-17 09:30:00|9230.4|9225.4|9235.4|9230.4|9236.4|9231.4|9230.4|9225.4|61
1623922500000|2021-06-17 09:35:00|9235.9|9230.9|9235.4|9230.4|9237.9|9232.9|9233.9|9228.9|37
1623922800000|2021-06-17 09:40:00|9234.9|9229.9|9236.4|9231.4|9236.4|9231.4|9229.4|9224.4|61
1623923100000|2021-06-17 09:45:00|9235.9|9230.9|9236.4|9231.4|9237.9|9232.9|9235.4|9230.4|14
1623923400000|2021-06-17 09:50:00|9236.9|9231.9|9233.4|9228.4|9237.4|9232.4|9232.9|9227.9|251
1623923700000|2021-06-17 09:55:00|9232.9|9227.9|9231.4|9226.4|9234.9|9229.9|9228.4|9223.4|93
1623924000000|2021-06-17 10:00:00|9231.9|9226.9|9230.4|9225.4|9235.4|9230.4|9229.4|9224.4|32
1623924300000|2021-06-17 10:05:00|9229.9|9224.9|9220.9|9215.9|9229.9|9224.9|9220.4|9215.4|42
1623924600000|2021-06-17 10:10:00|9221.4|9216.4|9217.4|9212.4|9224.4|9219.4|9216.4|9211.4|33
1623924900000|2021-06-17 10:15:00|9217.9|9212.9|9220.4|9215.4|9221.4|9216.4|9217.4|9212.4|30
1623925200000|2021-06-17 10:20:00|9219.9|9214.9|9228.4|9223.4|9228.4|9223.4|9219.4|9214.4|24
1623925500000|2021-06-17 10:25:00|9228.9|9223.9|9234.9|9229.9|9235.9|9230.9|9228.9|9223.9|105
1623925800000|2021-06-17 10:30:00|9235.4|9230.4|9226.9|9221.9|9235.4|9230.4|9226.4|9221.4|41
1623926100000|2021-06-17 10:35:00|9227.4|9222.4|9219.9|9214.9|9228.9|9223.9|9219.9|9214.9|89
1623926400000|2021-06-17 10:40:00|9218.9|9213.9|9219.9|9214.9|9222.9|9217.9|9218.4|9213.4|39
1623926700000|2021-06-17 10:45:00|9219.4|9214.4|9219.9|9214.9|9221.9|9216.9|9218.4|9213.4|26
1623927000000|2021-06-17 10:50:00|9220.4|9215.4|9217.4|9212.4|9222.4|9217.4|9217.4|9212.4|48
1623927300000|2021-06-17 10:55:00|9216.9|9211.9|9219.4|9214.4|9219.9|9214.9|9215.4|9210.4|22
1623927600000|2021-06-17 11:00:00|9218.9|9213.9|9220.9|9215.9|9220.9|9215.9|9215.9|9210.9|16
1623927900000|2021-06-17 11:05:00|9221.4|9216.4|9228.4|9223.4|9228.9|9223.9|9220.9|9215.9|46
1623928200000|2021-06-17 11:10:00|9228.9|9223.9|9226.9|9221.9|9229.9|9224.9|9226.4|9221.4|54
1623928500000|2021-06-17 11:15:00|9226.4|9221.4|9226.9|9221.9|9232.4|9227.4|9220.9|9215.9|242
1623928800000|2021-06-17 11:20:00|9227.4|9222.4|9224.9|9219.9|9228.4|9223.4|9224.4|9219.4|429
1623929100000|2021-06-17 11:25:00|9225.4|9220.4|9230.4|9225.4|9233.4|9228.4|9224.9|9219.9|241
1623929400000|2021-06-17 11:30:00|9229.9|9224.9|9232.4|9227.4|9232.4|9227.4|9224.4|9219.4|43
1623929700000|2021-06-17 11:35:00|9231.9|9226.9|9229.4|9224.4|9232.9|9227.9|9225.9|9220.9|35
1623930000000|2021-06-17 11:40:00|9228.9|9223.9|9226.4|9221.4|9230.4|9225.4|9225.9|9220.9|40
1623930300000|2021-06-17 11:45:00|9225.9|9220.9|9222.9|9217.9|9226.9|9221.9|9222.4|9217.4|24
1623930600000|2021-06-17 11:50:00|9222.4|9217.4|9219.9|9214.9|9222.4|9217.4|9216.4|9211.4|30
1623930900000|2021-06-17 11:55:00|9219.4|9214.4|9214.4|9209.4|9219.4|9214.4|9213.9|9208.9|36
1623931200000|2021-06-17 12:00:00|9213.9|9208.9|9219.9|9214.9|9221.9|9216.9|9213.9|9208.9|36
1623931500000|2021-06-17 12:05:00|9219.4|9214.4|9222.9|9217.9|9223.9|9218.9|9218.4|9213.4|36
1623931800000|2021-06-17 12:10:00|9223.4|9218.4|9225.4|9220.4|9227.9|9222.9|9223.4|9218.4|32
1623932100000|2021-06-17 12:15:00|9225.9|9220.9|9224.4|9219.4|9226.9|9221.9|9222.9|9217.9|145
1623932400000|2021-06-17 12:20:00|9224.9|9219.9|9217.4|9212.4|9224.9|9219.9|9215.9|9210.9|25
1623932700000|2021-06-17 12:25:00|9217.9|9212.9|9216.9|9211.9|9220.9|9215.9|9214.9|9209.9|28
1623933000000|2021-06-17 12:30:00|9216.4|9211.4|9213.9|9208.9|9217.4|9212.4|9210.4|9205.4|33
1623933300000|2021-06-17 12:35:00|9214.4|9209.4|9214.9|9209.9|9215.4|9210.4|9210.9|9205.9|12
1623933600000|2021-06-17 12:40:00|9214.4|9209.4|9219.9|9214.9|9219.9|9214.9|9211.9|9206.9|26
1623933900000|2021-06-17 12:45:00|9219.4|9214.4|9223.4|9218.4|9225.4|9220.4|9218.4|9213.4|151
1623934200000|2021-06-17 12:50:00|9223.9|9218.9|9218.4|9213.4|9224.4|9219.4|9218.4|9213.4|39
1623934500000|2021-06-17 12:55:00|9218.9|9213.9|9216.9|9211.9|9218.9|9213.9|9209.4|9204.4|50
1623934800000|2021-06-17 13:00:00|9217.4|9212.4|9221.9|9216.9|9223.4|9218.4|9215.9|9210.9|52
1623935100000|2021-06-17 13:05:00|9221.4|9216.4|9218.9|9213.9|9222.4|9217.4|9218.4|9213.4|44
1623935400000|2021-06-17 13:10:00|9218.4|9213.4|9218.9|9213.9|9221.9|9216.9|9215.9|9210.9|55
1623935700000|2021-06-17 13:15:00|9217.9|9212.9|9224.9|9219.9|9225.4|9220.4|9216.4|9211.4|35
1623936000000|2021-06-17 13:20:00|9225.4|9220.4|9223.9|9218.9|9226.9|9221.9|9223.9|9218.9|33
1623936300000|2021-06-17 13:25:00|9224.4|9219.4|9224.4|9219.4|9226.9|9221.9|9223.9|9218.9|174
1623936600000|2021-06-17 13:30:00|9224.9|9219.9|9229.4|9224.4|9233.4|9228.4|9219.4|9214.4|93
1623936900000|2021-06-17 13:35:00|9228.9|9223.9|9235.4|9230.4|9237.9|9232.9|9226.9|9221.9|96
1623937200000|2021-06-17 13:40:00|9236.4|9231.4|9227.4|9222.4|9236.9|9231.9|9225.9|9220.9|81
1623937500000|2021-06-17 13:45:00|9227.9|9222.9|9219.9|9214.9|9227.9|9222.9|9219.9|9214.9|69
1623937800000|2021-06-17 13:50:00|9219.4|9214.4|9218.9|9213.9|9221.9|9216.9|9215.9|9210.9|41
1623938100000|2021-06-17 13:55:00|9219.4|9214.4|9218.9|9213.9|9221.9|9216.9|9214.9|9209.9|35
1623938400000|2021-06-17 14:00:00|9218.4|9213.4|9216.9|9211.9|9226.4|9221.4|9212.9|9207.9|44
1623938700000|2021-06-17 14:05:00|9217.4|9212.4|9214.9|9209.9|9218.9|9213.9|9209.4|9204.4|62
1623939000000|2021-06-17 14:10:00|9213.5|9208.5|9208.5|9203.5|9215|9210|9208.5|9203.5|176
1623939300000|2021-06-17 14:15:00|9209|9204|9213.5|9208.5|9215.5|9210.5|9207|9202|29
1623939600000|2021-06-17 14:20:00|9214|9209|9212.5|9207.5|9214|9209|9204.5|9199.5|154
1623939900000|2021-06-17 14:25:00|9212|9207|9217.5|9212.5|9218|9213|9211|9206|134
1623940200000|2021-06-17 14:30:00|9216.5|9211.5|9210.5|9205.5|9218.5|9213.5|9208.5|9203.5|135
1623940500000|2021-06-17 14:35:00|9211|9206|9215.5|9210.5|9217.5|9212.5|9208.5|9203.5|172
1623940800000|2021-06-17 14:40:00|9216|9211|9219.5|9214.5|9224.5|9219.5|9215.5|9210.5|40
1623941100000|2021-06-17 14:45:00|9220|9215|9217.5|9212.5|9221.5|9216.5|9212.5|9207.5|50
1623941400000|2021-06-17 14:50:00|9218|9213|9213.5|9208.5|9219.5|9214.5|9213|9208|91
1623941700000|2021-06-17 14:55:00|9214|9209|9210.5|9205.5|9217|9212|9209|9204|60
1623942000000|2021-06-17 15:00:00|9211|9206|9212|9207|9213.5|9208.5|9208|9203|110
1623942300000|2021-06-17 15:05:00|9211.5|9206.5|9203|9198|9212|9207|9203|9198|12
1623942600000|2021-06-17 15:10:00|9202.5|9197.5|9197.5|9192.5|9204|9199|9197|9192|55
1623942900000|2021-06-17 15:15:00|9198|9193|9199.5|9194.5|9204|9199|9197|9192|69
1623943200000|2021-06-17 15:20:00|9200|9195|9193|9188|9202|9197|9192.5|9187.5|65
1623943500000|2021-06-17 15:25:00|9192.5|9187.5|9202.5|9197.5|9202.5|9197.5|9191|9186|229
1623943800000|2021-06-17 15:30:00|9203.5|9196.5|9196.5|9189.5|9205.5|9199.5|9195.5|9189.5|283
1623944100000|2021-06-17 15:35:00|9195.5|9190.5|9198.5|9191.5|9200.5|9194.5|9194.5|9187.5|273
1623944400000|2021-06-17 15:40:00|9197.5|9192.5|9196.5|9189.5|9198.5|9192.5|9194.5|9188.5|68
1623944700000|2021-06-17 15:45:00|9197.5|9190.5|9203.5|9196.5|9204.5|9197.5|9197.5|9190.5|18
1623945000000|2021-06-17 15:50:00|9202.5|9195.5|9195.5|9187.5|9203.5|9195.5|9192.5|9184.5|284
1623945300000|2021-06-17 15:55:00|9194.5|9188.5|9188.5|9181.5|9195.5|9188.5|9187.5|9181.5|47
1623945600000|2021-06-17 16:00:00|9187.5|9180.5|9190.5|9183.5|9190.5|9184.5|9186.5|9179.5|61
1623945900000|2021-06-17 16:05:00|9189.5|9182.5|9186.5|9178.5|9190.5|9182.5|9185.5|9178.5|10
1623946200000|2021-06-17 16:10:00|9187.5|9179.5|9186.5|9178.5|9187.5|9180.5|9184.5|9178.5|9
1623946500000|2021-06-17 16:15:00|9185.5|9179.5|9175.5|9167.5|9185.5|9179.5|9174.5|9167.5|52
1623946800000|2021-06-17 16:20:00|9174.5|9165.5|9168.5|9160.5|9175.5|9165.5|9165.5|9158.5|1419
1623947100000|2021-06-17 16:25:00|9169.5|9161.5|9168.5|9161.5|9172.5|9165.5|9166.5|9160.5|111
1623947400000|2021-06-17 16:30:00|9169.5|9160.5|9174.5|9167.5|9175.5|9167.5|9166.5|9158.5|29
1623947700000|2021-06-17 16:35:00|9175.5|9168.5|9177.5|9170.5|9177.5|9170.5|9174.5|9167.5|7
1623948000000|2021-06-17 16:40:00|9176.5|9169.5|9178.5|9170.5|9179.5|9171.5|9176.5|9168.5|53
1623948300000|2021-06-17 16:45:00|9177.5|9171.5|9182.5|9175.5|9182.5|9175.5|9177.5|9170.5|13
1623948600000|2021-06-17 16:50:00|9181.5|9174.5|9185.5|9178.5|9186.5|9180.5|9180.5|9173.5|14
1623948900000|2021-06-17 16:55:00|9186.5|9177.5|9187.5|9180.5|9188.5|9180.5|9184.5|9177.5|7
1623949200000|2021-06-17 17:00:00|9186.5|9179.5|9190.5|9184.5|9192.5|9184.5|9186.5|9178.5|23
1623949500000|2021-06-17 17:05:00|9191.5|9185.5|9194.5|9185.5|9195.5|9187.5|9189.5|9181.5|6
1623949800000|2021-06-17 17:10:00|9193.5|9186.5|9193.5|9185.5|9194.5|9186.5|9191.5|9184.5|12
1623950100000|2021-06-17 17:15:00|9194.5|9186.5|9194.5|9185.5|9195.5|9186.5|9191.5|9183.5|4
1623950400000|2021-06-17 17:20:00|9195.5|9186.5|9193.5|9184.5|9195.5|9187.5|9191.5|9184.5|10
1623950700000|2021-06-17 17:25:00|9192.5|9185.5|9195.5|9188.5|9195.5|9188.5|9192.5|9184.5|12
1623951000000|2021-06-17 17:30:00|9196.5|9189.5|9195.5|9188.5|9197.5|9189.5|9192.5|9186.5|22
1623951300000|2021-06-17 17:35:00|9196.5|9190.5|9194.5|9187.5|9197.5|9190.5|9194.5|9187.5|4
1623951600000|2021-06-17 17:40:00|9195.5|9188.5|9196.5|9189.5|9196.5|9189.5|9194.5|9187.5|8
1623951900000|2021-06-17 17:45:00|9195.5|9190.5|9195.5|9187.5|9198.5|9191.5|9192.5|9186.5|27
1623952200000|2021-06-17 17:50:00|9194.5|9188.5|9196.5|9189.5|9199.5|9191.5|9194.5|9188.5|15
1623952500000|2021-06-17 17:55:00|9197.5|9188.5|9195.8|9183.8|9203.5|9197|9193.5|9183.8|30
1623952800000|2021-06-17 18:00:00|9197.7|9185.7|9195.8|9183.8|9198.1|9186.1|9193.2|9181.2|0
1623953100000|2021-06-17 18:05:00|9195.7|9183.7|9192.9|9180.9|9197.9|9185.9|9192.9|9180.9|0
1623953400000|2021-06-17 18:10:00|9193|9181|9195.6|9183.6|9197.7|9185.7|9193|9181|0
1623953700000|2021-06-17 18:15:00|9195.7|9183.7|9195.6|9183.6|9197.8|9185.8|9195.4|9183.4|0
1623954000000|2021-06-17 18:20:00|9195.7|9183.7|9195.4|9183.4|9195.7|9183.7|9193.2|9181.2|0
1623954300000|2021-06-17 18:25:00|9195.5|9183.5|9195.8|9183.8|9198|9186|9193.4|9181.4|0
1623954600000|2021-06-17 18:30:00|9195.9|9183.9|9193.1|9181.1|9195.9|9183.9|9190.9|9178.9|1081
1623954900000|2021-06-17 18:35:00|9193.3|9181.3|9190.9|9178.9|9193.4|9181.4|9190.8|9178.8|0
1623955200000|2021-06-17 18:40:00|9191|9179|9193.3|9181.3|9193.5|9181.5|9190.7|9178.7|0
1623955500000|2021-06-17 18:45:00|9193.4|9181.4|9190.9|9178.9|9195.5|9183.5|9190.7|9178.7|0
1623955800000|2021-06-17 18:50:00|9191.8|9179.8|9192.7|9180.7|9192.9|9180.9|9190.3|9178.3|0
1623956100000|2021-06-17 18:55:00|9192.6|9180.6|9192.8|9180.8|9195.3|9183.3|9192.5|9180.5|0
1623956400000|2021-06-17 19:00:00|9192.9|9180.9|9197.8|9185.8|9198|9186|9190.4|9178.4|0
1623956700000|2021-06-17 19:05:00|9197.7|9185.7|9199.6|9187.6|9199.7|9187.7|9195.4|9183.4|0
1623957000000|2021-06-17 19:10:00|9199.7|9187.7|9204.8|9192.8|9204.8|9192.8|9199.4|9187.4|0
1623957300000|2021-06-17 19:15:00|9204.7|9192.7|9202.7|9190.7|9204.7|9192.7|9202.4|9190.4|0
1623957600000|2021-06-17 19:20:00|9202.6|9190.6|9198.3|9186.3|9202.9|9190.9|9198.3|9186.3|0
1623957900000|2021-06-17 19:25:00|9198.4|9186.4|9202.6|9190.6|9202.6|9190.6|9198.4|9186.4|0
1623958200000|2021-06-17 19:30:00|9202.5|9190.5|9206.3|9194.3|9206.8|9194.8|9202.2|9190.2|0
1623958500000|2021-06-17 19:35:00|9206.2|9194.2|9210.8|9198.8|9210.9|9198.9|9205.8|9193.8|0
1623958800000|2021-06-17 19:40:00|9210.7|9198.7|9214.2|9202.2|9216.4|9204.4|9210.6|9198.6|0
1623959100000|2021-06-17 19:45:00|9214.1|9202.1|9210.6|9198.6|9214.7|9202.7|9210.6|9198.6|0
1623959400000|2021-06-17 19:50:00|9210.8|9198.8|9200.1|9188.1|9211.1|9199.1|9199.9|9187.9|0
1623959700000|2021-06-17 19:55:00|9200.3|9188.3|9195.4|9183.4|9201.6|9189.6|9191.4|9179.4|0
1623960000000|2021-06-17 20:00:00|9197.8|9185.8|9198.9|9186.9|9202.6|9190.6|9196.5|9184.5|0
1623960300000|2021-06-17 20:05:00|9198.3|9186.3|9198.9|9186.9|9201.3|9189.3|9197.8|9185.8|0
1623960600000|2021-06-17 20:10:00|9199.1|9187.1|9198.5|9186.5|9200.2|9188.2|9198|9186|0
1623960900000|2021-06-17 20:15:00|9198.3|9186.3|9197.9|9185.9|9198.9|9186.9|9197.9|9185.9|0
1623961200000|2021-06-17 20:20:00|9198.1|9186.1|9197.5|9185.5|9198.3|9186.3|9197.1|9185.1|0
1623961500000|2021-06-17 20:25:00|9197.7|9185.7|9197.7|9185.7|9197.7|9185.7|9197.5|9185.5|0
1623961800000|2021-06-17 20:30:00|9197.6|9185.6|9201.5|9189.5|9201.5|9189.5|9197.6|9185.6|0
1623962100000|2021-06-17 20:35:00|9201.1|9189.1|9202.4|9190.4|9202.9|9190.9|9200.5|9188.5|0
1623962400000|2021-06-17 20:40:00|9202.5|9190.5|9202.4|9190.4|9204.8|9192.8|9202.4|9190.4|0
1623962700000|2021-06-17 20:45:00|9202.5|9190.5|9200.5|9188.5|9202.9|9190.9|9200.5|9188.5|0
1623963000000|2021-06-17 20:50:00|9200.4|9188.4|9201.5|9189.5|9201.5|9189.5|9198|9186|0
1623963300000|2021-06-17 20:55:00|9201.1|9189.1|9202.7|9190.7|9203.5|9191.5|9200|9188|0
1623963600000|2021-06-17 21:00:00|9201.1|9189.1|9201.3|9189.3|9202.1|9190.1|9199.9|9187.9|0
1623963900000|2021-06-17 21:05:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9200.9|9188.9|0
1623964200000|2021-06-17 21:10:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9201.1|9189.1|0
1623964500000|2021-06-17 21:15:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9201.1|9189.1|0
1623964800000|2021-06-17 21:20:00|9201.1|9189.1|9201.3|9189.3|9201.3|9189.3|9201.1|9189.1|0
1623965100000|2021-06-17 21:25:00|9200.9|9188.9|9200.5|9188.5|9200.9|9188.9|9200.5|9188.5|0
1623965400000|2021-06-17 21:30:00|9200.7|9188.7|9200.9|9188.9|9201.1|9189.1|9200.7|9188.7|0
1623965700000|2021-06-17 21:35:00|9201.1|9189.1|9200.9|9188.9|9201.1|9189.1|9200.9|9188.9|0
1623966000000|2021-06-17 21:40:00|9200.7|9188.7|9200.9|9188.9|9200.9|9188.9|9200.7|9188.7|0
1623966300000|2021-06-17 21:45:00|9200.7|9188.7|9200.7|9188.7|9200.7|9188.7|9200.7|9188.7|0
1623966600000|2021-06-17 21:50:00|9200.9|9188.9|9200.7|9188.7|9200.9|9188.9|9200.7|9188.7|0
1623966900000|2021-06-17 21:55:00|9200.5|9188.5|9201.3|9189.3|9201.5|9189.5|9200.5|9188.5|0
1623967200000|2021-06-17 22:00:00|9201.5|9189.5|9203.8|9191.8|9204.9|9192.9|9200.9|9188.9|0
1623967500000|2021-06-17 22:05:00|9204.2|9192.2|9204.2|9192.2|9205.3|9193.3|9202.2|9190.2|0
1623967800000|2021-06-17 22:10:00|9204.3|9192.3|9202.9|9190.9|9204.9|9192.9|9202.9|9190.9|0
1623968100000|2021-06-17 22:15:00|9203.1|9191.1|9204.2|9192.2|9204.2|9192.2|9202.9|9190.9|0
1623968400000|2021-06-17 22:20:00|9204.4|9192.4|9204.7|9192.7|9205.3|9193.3|9204.2|9192.2|0
1623968700000|2021-06-17 22:25:00|9205.3|9193.3|9205.5|9193.5|9206.2|9194.2|9205.3|9193.3|0
1623969000000|2021-06-17 22:30:00|9205.3|9193.3|9205.7|9193.7|9206.6|9194.6|9204.7|9192.7|0
1623969300000|2021-06-17 22:35:00|9205.8|9193.8|9207.4|9195.4|9207.7|9195.7|9205.7|9193.7|0
1623969600000|2021-06-17 22:40:00|9207.8|9195.8|9207.4|9195.4|9207.8|9195.8|9205.4|9193.4|0
1623969900000|2021-06-17 22:45:00|9207.6|9195.6|9208.7|9196.7|9208.7|9196.7|9207.4|9195.4|0
1623970200000|2021-06-17 22:50:00|9208.8|9196.8|9209.2|9197.2|9210.3|9198.3|9208.8|9196.8|0
1623970500000|2021-06-17 22:55:00|9209.4|9197.4|9209.8|9197.8|9209.8|9197.8|9208.7|9196.7|0
1623970800000|2021-06-17 23:00:00|9209.4|9197.4|9207.4|9195.4|9209.4|9197.4|9206.8|9194.8|0
1623971100000|2021-06-17 23:05:00|9207|9195|9208.7|9196.7|9208.7|9196.7|9206.8|9194.8|0
1623971400000|2021-06-17 23:10:00|9208.8|9196.8|9209.2|9197.2|9209.4|9197.4|9207.4|9195.4|0
1623971700000|2021-06-17 23:15:00|9209.1|9197.1|9207.9|9195.9|9209.1|9197.1|9207.4|9195.4|0
1623972000000|2021-06-17 23:20:00|9207.8|9195.8|9206.8|9194.8|9207.8|9195.8|9206.3|9194.3|0
1623972300000|2021-06-17 23:25:00|9206.7|9194.7|9207.4|9195.4|9207.4|9195.4|9206.3|9194.3|0
1623972600000|2021-06-17 23:30:00|9207|9195|9204.8|9192.8|9207|9195|9204.8|9192.8|0
1623972900000|2021-06-17 23:35:00|9204.6|9192.6|9208.7|9196.7|9209.2|9197.2|9204.4|9192.4|0
1623973200000|2021-06-17 23:40:00|9208.3|9196.3|9206.8|9194.8|9209.8|9197.8|9206.8|9194.8|0
1623973500000|2021-06-17 23:45:00|9206.7|9194.7|9205.4|9193.4|9207.4|9195.4|9204.8|9192.8|0
1623973800000|2021-06-17 23:50:00|9204.8|9192.8|9202.4|9190.4|9204.8|9192.8|9201.5|9189.5|0
1623974100000|2021-06-17 23:55:00|9203|9191|9203|9191|9204.8|9192.8|9201.5|9189.5|0
1623974400000|2021-06-18 00:00:00|9203.1|9191.1|9199.1|9187.1|9203.5|9191.5|9196.7|9184.7|0
1623974700000|2021-06-18 00:05:00|9198.9|9186.9|9197.1|9185.1|9199.1|9187.1|9196.7|9184.7|0
1623975000000|2021-06-18 00:10:00|9197|9185|9196.7|9184.7|9197.1|9185.1|9194.7|9182.7|0
1623975300000|2021-06-18 00:15:00|9197.1|9185.1|9193.4|9181.4|9197.1|9185.1|9189.2|9177.2|0
1623975600000|2021-06-18 00:20:00|9192.6|9180.6|9195.8|9183.8|9195.8|9183.8|9191.3|9179.3|0
1623975900000|2021-06-18 00:25:00|9195.7|9183.7|9191.5|9179.5|9195.8|9183.8|9191.5|9179.5|0
1623976200000|2021-06-18 00:30:00|9191.6|9179.6|9189.4|9177.4|9193.6|9181.6|9189.4|9177.4|0
1623976500000|2021-06-18 00:35:00|9190.5|9178.5|9193.6|9181.6|9193.6|9181.6|9189.4|9177.4|0
1623976800000|2021-06-18 00:40:00|9192.8|9180.8|9195.8|9183.8|9197.9|9185.9|9191.5|9179.5|0
1623977100000|2021-06-18 00:45:00|9195.9|9183.9|9195.8|9183.8|9198|9186|9195.8|9183.8|0
1623977400000|2021-06-18 00:50:00|9196.6|9184.6|9197.8|9185.8|9197.9|9185.9|9195.7|9183.7|0
1623977700000|2021-06-18 00:55:00|9197|9185|9197.8|9185.8|9197.9|9185.9|9195.7|9183.7|0
1623978000000|2021-06-18 01:00:00|9197.9|9185.9|9197.8|9185.8|9197.9|9185.9|9195.7|9183.7|0
1623978300000|2021-06-18 01:05:00|9197.9|9185.9|9200|9188|9200|9188|9197.8|9185.8|0
1623978600000|2021-06-18 01:10:00|9199.9|9187.9|9199.9|9187.9|9202.1|9190.1|9199.9|9187.9|0
1623978900000|2021-06-18 01:15:00|9199.8|9187.8|9195.7|9183.7|9199.9|9187.9|9195.7|9183.7|0
1623979200000|2021-06-18 01:20:00|9195.6|9183.6|9197.7|9185.7|9197.7|9185.7|9195.6|9183.6|0
1623979500000|2021-06-18 01:25:00|9197.8|9185.8|9197.5|9185.5|9199.9|9187.9|9197.5|9185.5|0
1623979800000|2021-06-18 01:30:00|9197.6|9185.6|9197.3|9185.3|9199.4|9187.4|9192.9|9180.9|0
1623980100000|2021-06-18 01:35:00|9197.7|9185.7|9199.5|9187.5|9199.5|9187.5|9197.3|9185.3|0
1623980400000|2021-06-18 01:40:00|9199.9|9187.9|9201.6|9189.6|9201.7|9189.7|9199.5|9187.5|0
1623980700000|2021-06-18 01:45:00|9201.7|9189.7|9199.5|9187.5|9203.8|9191.8|9199.5|9187.5|0
1623981000000|2021-06-18 01:50:00|9200.3|9188.3|9201.6|9189.6|9201.6|9189.6|9200.3|9188.3|0
1623981300000|2021-06-18 01:55:00|9201.5|9189.5|9201.5|9189.5|9201.6|9189.6|9201.5|9189.5|0
1623981600000|2021-06-18 02:00:00|9201.6|9189.6|9201.5|9189.5|9203.7|9191.7|9201.5|9189.5|0
1623981900000|2021-06-18 02:05:00|9201.6|9189.6|9203.7|9191.7|9203.7|9191.7|9201.5|9189.5|0
1623982200000|2021-06-18 02:10:00|9203.6|9191.6|9201.5|9189.5|9203.7|9191.7|9201.5|9189.5|0
1623982500000|2021-06-18 02:15:00|9203.6|9191.6|9203.6|9191.6|9203.6|9191.6|9203.6|9191.6|0
1623982800000|2021-06-18 02:20:00|9203.7|9191.7|9203.7|9191.7|9204.7|9192.7|9203.6|9191.6|0
1623983100000|2021-06-18 02:25:00|9204.5|9192.5|9203.7|9191.7|9205.8|9193.8|9201.6|9189.6|0
1623983400000|2021-06-18 02:30:00|9203.3|9191.3|9203.7|9191.7|9203.7|9191.7|9201.5|9189.5|0
1623983700000|2021-06-18 02:35:00|9201.6|9189.6|9201.6|9189.6|9201.6|9189.6|9201.5|9189.5|0
1623984000000|2021-06-18 02:40:00|9201.5|9189.5|9199.4|9187.4|9201.6|9189.6|9199.3|9187.3|0
1623984300000|2021-06-18 02:45:00|9200.2|9188.2|9201.5|9189.5|9201.5|9189.5|9200.2|9188.2|0
1623984900000|2021-06-18 02:55:00|9201.1|9189.1|9199.4|9187.4|9201.5|9189.5|9199.4|9187.4|0
1623985200000|2021-06-18 03:00:00|9199.5|9187.5|9199.4|9187.4|9201.5|9189.5|9199.4|9187.4|0
1623985500000|2021-06-18 03:05:00|9198.6|9186.6|9199.4|9187.4|9200.5|9188.5|9197.3|9185.3|0
1623985800000|2021-06-18 03:10:00|9199.5|9187.5|9200.6|9188.6|9201.6|9189.6|9199.4|9187.4|0
1623986100000|2021-06-18 03:15:00|9199.6|9187.6|9199.5|9187.5|9201.6|9189.6|9199.5|9187.5|0
1623986400000|2021-06-18 03:20:00|9198.7|9186.7|9197.4|9185.4|9199.5|9187.5|9197.4|9185.4|0
1623987000000|2021-06-18 03:30:00|9195.3|9183.3|9195.3|9183.3|9197.4|9185.4|9195.3|9183.3|0
1623987300000|2021-06-18 03:35:00|9195.4|9183.4|9193.3|9181.3|9195.4|9183.4|9193.2|9181.2|0
1623987600000|2021-06-18 03:40:00|9195.4|9183.4|9193.3|9181.3|9195.4|9183.4|9193.3|9181.3|0
1623987900000|2021-06-18 03:45:00|9194.1|9182.1|9195.4|9183.4|9195.4|9183.4|9193.3|9181.3|0
1623988200000|2021-06-18 03:50:00|9194.6|9182.6|9193.3|9181.3|9194.6|9182.6|9193.2|9181.2|0
1623988500000|2021-06-18 03:55:00|9193.2|9181.2|9191.1|9179.1|9193.3|9181.3|9191.1|9179.1|0
1623988800000|2021-06-18 04:00:00|9191|9179|9188.8|9176.8|9191|9179|9186.7|9174.7|0
1623989100000|2021-06-18 04:05:00|9188.9|9176.9|9188.8|9176.8|9188.9|9176.9|9188.8|9176.8|0
1623989400000|2021-06-18 04:10:00|9188|9176|9188.8|9176.8|9188.8|9176.8|9186.7|9174.7|0
1623989700000|2021-06-18 04:15:00|9188|9176|9186.7|9174.7|9188|9176|9186.7|9174.7|0
1623990000000|2021-06-18 04:20:00|9187.5|9175.5|9188.8|9176.8|9188.8|9176.8|9187.5|9175.5|0
1623990300000|2021-06-18 04:25:00|9188.7|9176.7|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623990600000|2021-06-18 04:30:00|9187.5|9175.5|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623990900000|2021-06-18 04:35:00|9187.5|9175.5|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623991200000|2021-06-18 04:40:00|9187.5|9175.5|9188.7|9176.7|9188.8|9176.8|9187.5|9175.5|0
1623992100000|2021-06-18 04:55:00|9188.6|9176.6|9188.6|9176.6|9188.6|9176.6|9188.6|9176.6|0
1623992400000|2021-06-18 05:00:00|9187.8|9175.8|9186.7|9174.7|9187.8|9175.8|9186.5|9174.5|0
1623992700000|2021-06-18 05:05:00|9187.5|9175.5|9188.8|9176.8|9188.8|9176.8|9187.5|9175.5|0
1623993000000|2021-06-18 05:10:00|9188|9176|9186.7|9174.7|9188.8|9176.8|9186.7|9174.7|0
1623993600000|2021-06-18 05:20:00|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|9188.8|9176.8|0
1623993900000|2021-06-18 05:25:00|9188|9176|9186.7|9174.7|9188|9176|9186.7|9174.7|0
1623994200000|2021-06-18 05:30:00|9186.8|9174.8|9186.7|9174.7|9186.8|9174.8|9186.7|9174.7|0
1623994800000|2021-06-18 05:40:00|9186.8|9174.8|9186.9|9174.9|9186.9|9174.9|9186.7|9174.7|0
1623995100000|2021-06-18 05:45:00|9186.8|9174.8|9184.8|9172.8|9186.9|9174.9|9184.7|9172.7|0
1623995400000|2021-06-18 05:50:00|9184.9|9172.9|9184.8|9172.8|9186.9|9174.9|9184.8|9172.8|0
1623995700000|2021-06-18 05:55:00|9184.9|9172.9|9184.8|9172.8|9184.9|9172.9|9182.7|9170.7|0
1623996000000|2021-06-18 06:00:00|9185.8|9173.8|9197|9192|9199.5|9194.5|9183.8|9171.8|35
1623996300000|2021-06-18 06:05:00|9196.5|9191.5|9195.5|9190.5|9200|9195|9194.5|9189.5|8
1623996600000|2021-06-18 06:10:00|9194.5|9189.5|9194.5|9189.5|9198|9193|9192|9187|17
1623996900000|2021-06-18 06:15:00|9193|9188|9203.5|9198.5|9203.5|9198.5|9193|9188|6
1623997200000|2021-06-18 06:20:00|9204|9199|9201|9196|9204|9199|9196|9191|23
1623997500000|2021-06-18 06:25:00|9201.5|9196.5|9203.5|9198.5|9203.5|9198.5|9201|9196|4
1623997800000|2021-06-18 06:30:00|9204|9199|9199.5|9194.5|9204|9199|9196.5|9191.5|17
1623998100000|2021-06-18 06:35:00|9200.5|9195.5|9198|9193|9201.5|9196.5|9197|9192|9
1623998400000|2021-06-18 06:40:00|9197|9192|9193.5|9188.5|9197|9192|9191.5|9186.5|10
1623998700000|2021-06-18 06:45:00|9194|9189|9195.5|9190.5|9198|9193|9194|9189|6
1623999000000|2021-06-18 06:50:00|9195|9190|9192|9187|9199|9194|9188.5|9183.5|63
1623999300000|2021-06-18 06:55:00|9190.5|9185.5|9163|9158|9191|9186|9162.5|9157.5|189
1623999600000|2021-06-18 07:00:00|9162|9157|9166|9161|9169.5|9164.5|9132.5|9127.5|690
1623999900000|2021-06-18 07:05:00|9164.5|9159.5|9182|9177|9182|9177|9159.5|9154.5|295
1624000200000|2021-06-18 07:10:00|9181.5|9176.5|9175.5|9170.5|9189|9184|9175.5|9170.5|233
1624000500000|2021-06-18 07:15:00|9172.5|9167.5|9173.5|9168.5|9176.5|9171.5|9160.5|9155.5|201
1624000800000|2021-06-18 07:20:00|9173|9168|9181.5|9176.5|9184.5|9179.5|9168.5|9163.5|72
1624001100000|2021-06-18 07:25:00|9182|9177|9168.5|9163.5|9186.5|9181.5|9167.5|9162.5|81
1624001400000|2021-06-18 07:30:00|9169.5|9164.5|9155|9150|9169.5|9164.5|9152|9147|70
1624001700000|2021-06-18 07:35:00|9155.5|9150.5|9160.5|9155.5|9166|9161|9154.5|9149.5|69
1624002000000|2021-06-18 07:40:00|9161.3|9156.3|9156.8|9151.8|9165.3|9160.3|9155.8|9150.8|54
1624002300000|2021-06-18 07:45:00|9156.3|9151.3|9152.8|9147.8|9157.8|9152.8|9148.3|9143.3|59
1624002600000|2021-06-18 07:50:00|9152.3|9147.3|9157.3|9152.3|9157.3|9152.3|9151.3|9146.3|56
1624002900000|2021-06-18 07:55:00|9156.8|9151.8|9160.8|9155.8|9163.3|9158.3|9156.3|9151.3|47
1624003200000|2021-06-18 08:00:00|9160.3|9155.3|9154.3|9149.3|9163.3|9158.3|9153.8|9148.8|50
1624003500000|2021-06-18 08:05:00|9153.8|9148.8|9161.3|9156.3|9162.3|9157.3|9149.3|9144.3|46
1624003800000|2021-06-18 08:10:00|9161.8|9156.8|9157.8|9152.8|9164.8|9159.8|9155.8|9150.8|43
1624004100000|2021-06-18 08:15:00|9156.3|9151.3|9151.3|9146.3|9156.3|9151.3|9146.8|9141.8|52
1624004400000|2021-06-18 08:20:00|9150.8|9145.8|9159.3|9154.3|9159.3|9154.3|9148.8|9143.8|56
1624004700000|2021-06-18 08:25:00|9158.8|9153.8|9153.3|9148.3|9160.8|9155.8|9150.8|9145.8|80
1624005000000|2021-06-18 08:30:00|9152.8|9147.8|9161.3|9156.3|9161.3|9156.3|9152.3|9147.3|33
1624005300000|2021-06-18 08:35:00|9160.8|9155.8|9156.3|9151.3|9161.3|9156.3|9154.8|9149.8|29
1624005600000|2021-06-18 08:40:00|9155.8|9150.8|9153.8|9148.8|9164.8|9159.8|9153.3|9148.3|40
1624005900000|2021-06-18 08:45:00|9154.3|9149.3|9155.3|9150.3|9155.8|9150.8|9149.8|9144.8|119
1624006200000|2021-06-18 08:50:00|9154.8|9149.8|9147.8|9142.8|9160.8|9155.8|9146.8|9141.8|57
1624006500000|2021-06-18 08:55:00|9147.3|9142.3|9149.3|9144.3|9155.3|9150.3|9146.8|9141.8|60
1624006800000|2021-06-18 09:00:00|9148.8|9143.8|9145.3|9140.3|9150.8|9145.8|9143.3|9138.3|97
1624007100000|2021-06-18 09:05:00|9144.8|9139.8|9149.3|9144.3|9152.3|9147.3|9142.8|9137.8|81
1624007400000|2021-06-18 09:10:00|9148.8|9143.8|9149.3|9144.3|9152.3|9147.3|9146.8|9141.8|54
1624007700000|2021-06-18 09:15:00|9148.8|9143.8|9149.8|9144.8|9152.3|9147.3|9148.8|9143.8|52
1624008000000|2021-06-18 09:20:00|9150.3|9145.3|9153.3|9148.3|9154.8|9149.8|9147.3|9142.3|34
1624008300000|2021-06-18 09:25:00|9153.8|9148.8|9155.3|9150.3|9157.8|9152.8|9149.8|9144.8|37
1624008600000|2021-06-18 09:30:00|9155.8|9150.8|9151.8|9146.8|9155.8|9150.8|9147.3|9142.3|47
1624008900000|2021-06-18 09:35:00|9151.3|9146.3|9158.3|9153.3|9158.8|9153.8|9149.3|9144.3|48
1624009200000|2021-06-18 09:40:00|9158.8|9153.8|9159.3|9154.3|9163.3|9158.3|9153.3|9148.3|69
1624009500000|2021-06-18 09:45:00|9158.8|9153.8|9158.8|9153.8|9162.3|9157.3|9156.3|9151.3|60
1624009800000|2021-06-18 09:50:00|9158.3|9153.3|9128.3|9123.3|9158.3|9153.3|9117.3|9112.3|543
1624010100000|2021-06-18 09:55:00|9129.3|9124.3|9135.3|9130.3|9137.3|9132.3|9126.8|9121.8|144
1624010400000|2021-06-18 10:00:00|9135.8|9130.8|9116.8|9111.8|9135.8|9130.8|9115.3|9110.3|134
1624010700000|2021-06-18 10:05:00|9115.8|9110.8|9110.3|9105.3|9120.3|9115.3|9109.3|9104.3|138
1624011000000|2021-06-18 10:10:00|9109.8|9104.8|9105.3|9100.3|9112.3|9107.3|9098.8|9093.8|262
1624011300000|2021-06-18 10:15:00|9104.8|9099.8|9097.8|9092.8|9106.3|9101.3|9095.3|9090.3|144
1624011600000|2021-06-18 10:20:00|9097.3|9092.3|9099.3|9094.3|9101.8|9096.8|9090.8|9085.8|109
1624011900000|2021-06-18 10:25:00|9099.8|9094.8|9096.3|9091.3|9104.3|9099.3|9094.3|9089.3|71
1624012200000|2021-06-18 10:30:00|9095.8|9090.8|9085.3|9080.3|9096.3|9091.3|9083.3|9078.3|127
1624012500000|2021-06-18 10:35:00|9085.8|9080.8|9099.3|9094.3|9099.8|9094.8|9085.8|9080.8|119
1624012800000|2021-06-18 10:40:00|9098.8|9093.8|9091.3|9086.3|9100.3|9095.3|9090.3|9085.3|44
1624013100000|2021-06-18 10:45:00|9091.8|9086.8|9088.3|9083.3|9092.3|9087.3|9085.3|9080.3|72
1624013400000|2021-06-18 10:50:00|9087.8|9082.8|9074.8|9069.8|9087.8|9082.8|9074.8|9069.8|96
1624013700000|2021-06-18 10:55:00|9073.3|9068.3|9083.8|9078.8|9087.3|9082.3|9071.8|9066.8|115
1624014000000|2021-06-18 11:00:00|9082.3|9077.3|9082.3|9077.3|9089.3|9084.3|9078.3|9073.3|139
1624014300000|2021-06-18 11:05:00|9080.8|9075.8|9069.3|9064.3|9085.8|9080.8|9068.8|9063.8|76
1624014600000|2021-06-18 11:10:00|9069.8|9064.8|9074.8|9069.8|9077.8|9072.8|9067.3|9062.3|159
1624014900000|2021-06-18 11:15:00|9074.3|9069.3|9062.8|9057.8|9074.3|9069.3|9062.3|9057.3|77
1624015200000|2021-06-18 11:20:00|9063.8|9058.8|9072.8|9067.8|9073.3|9068.3|9059.8|9054.8|94
1624015500000|2021-06-18 11:25:00|9071.8|9066.8|9076.8|9071.8|9076.8|9071.8|9068.3|9063.3|93
1624015800000|2021-06-18 11:30:00|9076.3|9071.3|9068.3|9063.3|9079.8|9074.8|9066.8|9061.8|109
1624016100000|2021-06-18 11:35:00|9068.8|9063.8|9064.8|9059.8|9068.8|9063.8|9059.8|9054.8|81
1624016400000|2021-06-18 11:40:00|9064|9059|9062.5|9057.5|9066.5|9061.5|9059.5|9054.5|77
1624016700000|2021-06-18 11:45:00|9063|9058|9063.5|9058.5|9072.5|9067.5|9057.5|9052.5|72
1624017000000|2021-06-18 11:50:00|9063|9058|9066.5|9061.5|9067.5|9062.5|9056|9051|26
1624017300000|2021-06-18 11:55:00|9066|9061|9067.5|9062.5|9074|9069|9066|9061|162
1624017600000|2021-06-18 12:00:00|9068|9063|9048.5|9043.5|9068|9063|9047.5|9042.5|107
1624017900000|2021-06-18 12:05:00|9049|9044|9042.5|9037.5|9050|9045|9041.5|9036.5|280
1624018200000|2021-06-18 12:10:00|9042|9037|9036|9031|9048.5|9043.5|9034.5|9029.5|149
1624018500000|2021-06-18 12:15:00|9035.5|9030.5|9032.5|9027.5|9038|9033|9027.5|9022.5|130
1624018800000|2021-06-18 12:20:00|9033|9028|9035.5|9030.5|9042.5|9037.5|9030.5|9025.5|155
1624019100000|2021-06-18 12:25:00|9035|9030|9043|9038|9046|9041|9029.5|9024.5|130
1624019400000|2021-06-18 12:30:00|9043.5|9038.5|9034.5|9029.5|9046.5|9041.5|9032|9027|120
1624019700000|2021-06-18 12:35:00|9035|9030|9021.5|9016.5|9036.5|9031.5|9020.5|9015.5|116
1624020000000|2021-06-18 12:40:00|9022|9017|9023|9018|9028.5|9023.5|9020.5|9015.5|62
1624020300000|2021-06-18 12:45:00|9022.5|9017.5|9020.5|9015.5|9033|9028|9018|9013|129
1624020600000|2021-06-18 12:50:00|9020|9015|9022.5|9017.5|9022.5|9017.5|9013|9008|334
1624020900000|2021-06-18 12:55:00|9023|9018|9018.5|9013.5|9024.5|9019.5|9014.5|9009.5|171
1624021200000|2021-06-18 13:00:00|9018|9013|9016.5|9011.5|9023|9018|9014|9009|75
1624021500000|2021-06-18 13:05:00|9016|9011|9015.5|9010.5|9020|9015|9013|9008|125
1624021800000|2021-06-18 13:10:00|9015|9010|9018|9013|9019|9014|9009.5|9004.5|106
1624022100000|2021-06-18 13:15:00|9018.5|9013.5|9019.5|9014.5|9025|9020|9017|9012|80
1624022400000|2021-06-18 13:20:00|9020|9015|9015|9010|9024|9019|9011.5|9006.5|91
1624022700000|2021-06-18 13:25:00|9014.5|9009.5|9003|8998|9016|9011|9002.5|8997.5|119
1624023000000|2021-06-18 13:30:00|9004|8999|9012|9007|9038.5|9033.5|9001|8996|380
1624023300000|2021-06-18 13:35:00|9013|9008|9012.5|9007.5|9016|9011|9003|8998|239
1624023600000|2021-06-18 13:40:00|9012|9007|9013|9008|9017.5|9012.5|9008.5|9003.5|208
1624023900000|2021-06-18 13:45:00|9012.5|9007.5|9016|9011|9017|9012|9001|8996|308
1624024200000|2021-06-18 13:50:00|9016.5|9011.5|9013|9008|9017|9012|9006.5|9001.5|192
1624024500000|2021-06-18 13:55:00|9012|9007|9022.5|9017.5|9022.5|9017.5|9009.5|9004.5|168
1624024800000|2021-06-18 14:00:00|9022|9017|9016.5|9011.5|9031.5|9026.5|9016.5|9011.5|313
1624025100000|2021-06-18 14:05:00|9017|9012|9010|9005|9019|9014|9007|9002|148
1624025400000|2021-06-18 14:10:00|9009.1|9004.1|8994.6|8989.6|9010.6|9005.6|8993.1|8988.1|441
1624025700000|2021-06-18 14:15:00|8995.1|8990.1|8986.6|8981.6|8998.1|8993.1|8986.6|8981.6|470
1624026000000|2021-06-18 14:20:00|8987.6|8982.6|8992.6|8987.6|9001.6|8996.6|8983.1|8978.1|327
1624026300000|2021-06-18 14:25:00|8993.1|8988.1|8993.1|8988.1|9001.6|8996.6|8986.6|8981.6|372
1624026600000|2021-06-18 14:30:00|8994.6|8989.6|9013.6|9008.6|9015.1|9010.1|8986.1|8981.1|579
1624026900000|2021-06-18 14:35:00|9012.1|9007.1|9009.6|9004.6|9015.1|9010.1|8999.1|8994.1|625
1624027200000|2021-06-18 14:40:00|9010.1|9005.1|9004.1|8999.1|9010.6|9005.6|8994.1|8989.1|534
1624027500000|2021-06-18 14:45:00|9006.6|9001.6|9016.1|9011.1|9018.1|9013.1|9004.6|8999.6|245
1624027800000|2021-06-18 14:50:00|9015.6|9010.6|9022.1|9017.1|9022.1|9017.1|9012.6|9007.6|156
1624028100000|2021-06-18 14:55:00|9021.6|9016.6|9030.1|9025.1|9031.1|9026.1|9018.1|9013.1|206
1624028400000|2021-06-18 15:00:00|9029.6|9024.6|9037.1|9032.1|9039.1|9034.1|9026.6|9021.6|293
1624028700000|2021-06-18 15:05:00|9037.6|9032.6|9043.6|9038.6|9044.1|9039.1|9036.1|9031.1|154
1624029000000|2021-06-18 15:10:00|9044.1|9039.1|9038.1|9033.1|9046.1|9041.1|9037.1|9032.1|170
1624029300000|2021-06-18 15:15:00|9037.1|9032.1|9035.6|9030.6|9038.6|9033.6|9031.1|9026.1|206
1624029600000|2021-06-18 15:20:00|9035.1|9030.1|9025.6|9020.6|9036.1|9031.1|9025.1|9020.1|248
1624029900000|2021-06-18 15:25:00|9025.1|9020.1|9014.6|9009.6|9027.1|9022.1|9013.1|9008.1|525
1624030200000|2021-06-18 15:30:00|9015.6|9008.6|9029.6|9023.6|9039.6|9032.6|9008.6|9002.6|1292
1624030500000|2021-06-18 15:35:00|9031.6|9025.6|9037.6|9031.6|9041.6|9034.6|9028.6|9021.6|287
1624030800000|2021-06-18 15:40:00|9038.6|9032.6|9046.6|9039.6|9046.6|9040.6|9036.6|9030.6|165
1624031100000|2021-06-18 15:45:00|9047.6|9040.6|9049.6|9043.6|9050.6|9044.6|9044.6|9037.6|136
1624031400000|2021-06-18 15:50:00|9050.6|9044.6|9046.6|9040.6|9050.6|9044.6|9046.6|9039.6|214
1624031700000|2021-06-18 15:55:00|9044.6|9039.6|9050.6|9044.6|9050.6|9044.6|9043.6|9036.6|43
1624032000000|2021-06-18 16:00:00|9049.6|9042.6|9054.6|9047.6|9054.6|9048.6|9049.6|9042.6|42
1624032300000|2021-06-18 16:05:00|9053.6|9048.6|9054.6|9048.6|9055.6|9049.6|9052.6|9045.6|31
1624032600000|2021-06-18 16:10:00|9053.6|9047.6|9051.6|9044.6|9053.6|9047.6|9049.6|9042.6|8
1624032900000|2021-06-18 16:15:00|9050.6|9045.6|9051.6|9045.6|9052.6|9046.6|9050.6|9043.6|15
1624033200000|2021-06-18 16:20:00|9050.6|9044.6|9052.6|9046.6|9053.6|9046.6|9050.6|9043.6|23
1624033500000|2021-06-18 16:25:00|9055.6|9045.6|9056.6|9050.6|9056.6|9050.6|9053.6|9045.6|44
1624033800000|2021-06-18 16:30:00|9055.6|9049.6|9058.6|9051.6|9059.6|9053.6|9055.6|9049.6|14
1624034100000|2021-06-18 16:35:00|9057.6|9050.6|9056.6|9050.6|9058.6|9051.6|9056.6|9050.6|9
1624034400000|2021-06-18 16:40:00|9057.6|9051.6|9052.6|9045.6|9057.6|9051.6|9051.6|9044.6|24
1624034700000|2021-06-18 16:45:00|9051.6|9044.6|9050.6|9043.6|9052.6|9046.6|9048.6|9040.6|32
1624035000000|2021-06-18 16:50:00|9049.6|9042.6|9049.6|9043.6|9051.6|9045.6|9048.6|9041.6|13
1624035300000|2021-06-18 16:55:00|9048.6|9041.6|9048.6|9041.6|9050.6|9043.6|9046.6|9038.6|23
1624035600000|2021-06-18 17:00:00|9047.6|9040.6|9047.6|9041.6|9050.6|9043.6|9047.6|9039.6|6
1624035900000|2021-06-18 17:05:00|9048.6|9042.6|9048.6|9040.6|9049.6|9042.6|9046.6|9039.6|9
1624036200000|2021-06-18 17:10:00|9047.6|9041.6|9049.6|9042.6|9051.6|9044.6|9047.6|9041.6|13
1624036500000|2021-06-18 17:15:00|9048.6|9040.6|9045.6|9039.6|9049.6|9042.6|9045.6|9038.6|9
1624036800000|2021-06-18 17:20:00|9044.6|9038.6|9042.6|9035.6|9044.6|9038.6|9040.6|9033.6|5
1624037100000|2021-06-18 17:25:00|9041.6|9036.6|9043.6|9036.6|9043.6|9037.6|9039.6|9033.6|10
1624037400000|2021-06-18 17:30:00|9045.6|9035.6|9047.6|9041.6|9047.6|9041.6|9044.6|9033.6|18
1624037700000|2021-06-18 17:35:00|9048.6|9042.6|9046.6|9039.6|9049.6|9042.6|9046.6|9039.6|15
1624038000000|2021-06-18 17:40:00|9045.6|9040.6|9043.6|9036.6|9047.6|9040.6|9042.6|9036.6|29
1624038300000|2021-06-18 17:45:00|9042.6|9035.6|9039.6|9032.6|9043.6|9036.6|9038.6|9031.6|27
1624038600000|2021-06-18 17:50:00|9038.6|9031.6|9040.6|9034.6|9040.6|9034.6|9034.6|9027.6|10
1624038900000|2021-06-18 17:55:00|9039.6|9033.6|9043.9|9031.9|9043.9|9034.6|9037.1|9029.6|19
1624039200000|2021-06-18 18:00:00|9043.7|9031.7|9050|9038|9052.8|9040.8|9043.2|9031.2|0
1624039500000|2021-06-18 18:05:00|9050.1|9038.1|9048.2|9036.2|9050.4|9038.4|9047.9|9035.9|0
1624039800000|2021-06-18 18:10:00|9048.3|9036.3|9050.1|9038.1|9050.3|9038.3|9045.7|9033.7|0
1624040100000|2021-06-18 18:15:00|9049.1|9037.1|9047.9|9035.9|9050.2|9038.2|9045.9|9033.9|0
1624040400000|2021-06-18 18:20:00|9048|9036|9050.1|9038.1|9052.4|9040.4|9047.9|9035.9|0
1624040700000|2021-06-18 18:25:00|9050|9038|9050|9038|9050.2|9038.2|9047.4|9035.4|0
1624041000000|2021-06-18 18:30:00|9049.9|9037.9|9047.4|9035.4|9051.1|9039.1|9047.4|9035.4|27
1624041300000|2021-06-18 18:35:00|9047.5|9035.5|9045.1|9033.1|9047.6|9035.6|9042.8|9030.8|0
1624041600000|2021-06-18 18:40:00|9045|9033|9040.5|9028.5|9045.3|9033.3|9038.4|9026.4|0
1624041900000|2021-06-18 18:45:00|9040.6|9028.6|9038.6|9026.6|9040.9|9028.9|9038.4|9026.4|0
1624042200000|2021-06-18 18:50:00|9038.5|9026.5|9038.4|9026.4|9043|9031|9038.4|9026.4|0
1624042500000|2021-06-18 18:55:00|9038.5|9026.5|9036.1|9024.1|9038.5|9026.5|9033.8|9021.8|0
1624042800000|2021-06-18 19:00:00|9036|9024|9038.2|9026.2|9043|9031|9033.6|9021.6|0
1624043100000|2021-06-18 19:05:00|9038.1|9026.1|9035.8|9023.8|9038.3|9026.3|9033.5|9021.5|0
1624043400000|2021-06-18 19:10:00|9035.7|9023.7|9040.9|9028.9|9042.9|9030.9|9033.7|9021.7|0
1624043700000|2021-06-18 19:15:00|9040.8|9028.8|9045.6|9033.6|9045.7|9033.7|9038.6|9026.6|0
1624044000000|2021-06-18 19:20:00|9045.5|9033.5|9052.2|9040.2|9052.3|9040.3|9045.5|9033.5|0
1624044300000|2021-06-18 19:25:00|9052.3|9040.3|9047.5|9035.5|9052.3|9040.3|9047.4|9035.4|0
1624044600000|2021-06-18 19:30:00|9047.6|9035.6|9047.1|9035.1|9049.8|9037.8|9044.6|9032.6|0
1624044900000|2021-06-18 19:35:00|9047|9035|9051.5|9039.5|9051.8|9039.8|9044.8|9032.8|0
1624045200000|2021-06-18 19:40:00|9051.4|9039.4|9053.9|9041.9|9054.1|9042.1|9047.1|9035.1|0
1624045500000|2021-06-18 19:45:00|9053|9041|9040.6|9028.6|9053|9041|9040.5|9028.5|0
1624045800000|2021-06-18 19:50:00|9040.5|9028.5|9041.1|9029.1|9045.8|9033.8|9038.8|9026.8|0
1624046100000|2021-06-18 19:55:00|9041.2|9029.2|9030.4|9018.4|9041.2|9029.2|9018.8|9006.8|0
1624046400000|2021-06-18 20:00:00|9030.2|9018.2|9019.6|9007.6|9030.3|9018.3|9010.4|8998.4|0
1624046700000|2021-06-18 20:05:00|9019.7|9007.7|9014.4|9002.4|9022.5|9010.5|9013.3|9001.3|0
1624047000000|2021-06-18 20:10:00|9015.2|9003.2|9017.8|9005.8|9019.8|9007.8|9014.8|9002.8|0
1624047300000|2021-06-18 20:15:00|9018|9006|9018.2|9006.2|9018.2|9006.2|9016.2|9004.2|0
1624047600000|2021-06-18 20:20:00|9018|9006|9017.6|9005.6|9018.4|9006.4|9016.8|9004.8|0
1624047900000|2021-06-18 20:25:00|9017.4|9005.4|9016.6|9004.6|9018|9006|9016.4|9004.4|0
1624048200000|2021-06-18 20:30:00|9016.7|9004.7|9011.3|8999.3|9019.6|9007.6|9011.3|8999.3|0
1624048500000|2021-06-18 20:35:00|9011.9|8999.9|9008.6|8996.6|9011.9|8999.9|9007.5|8995.5|0
1624048800000|2021-06-18 20:40:00|9008.5|8996.5|9003.8|8991.8|9008.6|8996.6|9003.3|8991.3|0
1624049100000|2021-06-18 20:45:00|9004.2|8992.2|9004.1|8992.1|9005.6|8993.6|9003.6|8991.6|0
1624049400000|2021-06-18 20:50:00|9004.5|8992.5|9000.5|8988.5|9004.5|8992.5|9000|8988|0
1624049700000|2021-06-18 20:55:00|9000.9|8988.9|8999|8987|9000.9|8988.9|8997.6|8985.6|0
1624226400000|2021-06-20 22:00:00|9011.5|8999.5|9003.9|8991.9|9011.7|8999.7|9002.6|8990.6|0
1624226700000|2021-06-20 22:05:00|9003.7|8991.7|9007.6|8995.6|9009.2|8997.2|9002.6|8990.6|0
1624227000000|2021-06-20 22:10:00|9007.8|8995.8|9002.9|8990.9|9007.8|8995.8|9002.5|8990.5|0
1624227300000|2021-06-20 22:15:00|9003.1|8991.1|9001.8|8989.8|9003.8|8991.8|9000|8988|0
1624227600000|2021-06-20 22:20:00|9001.6|8989.6|9002.9|8990.9|9004.2|8992.2|9001.6|8989.6|0
1624227900000|2021-06-20 22:25:00|9003.3|8991.3|9003.8|8991.8|9004.2|8992.2|9003.3|8991.3|0
1624228200000|2021-06-20 22:30:00|9004.2|8992.2|9011|8999|9011|8999|9004.2|8992.2|0
1624228500000|2021-06-20 22:35:00|9011.4|8999.4|9014.5|9002.5|9015.4|9003.4|9011.4|8999.4|0
1624228800000|2021-06-20 22:40:00|9014.9|9002.9|9011.4|8999.4|9015.4|9003.4|9010.1|8998.1|0
1624229100000|2021-06-20 22:45:00|9011.5|8999.5|9012.3|9000.3|9013.9|9001.9|9011.5|8999.5|0
1624229400000|2021-06-20 22:50:00|9012.5|9000.5|9016.3|9004.3|9016.9|9004.9|9010.6|8998.6|0
1624229700000|2021-06-20 22:55:00|9016.5|9004.5|9016.3|9004.3|9017.8|9005.8|9015.4|9003.4|0
1624230000000|2021-06-20 23:00:00|9016.9|9004.9|9013.5|9001.5|9017.4|9005.4|9013|9001|0
1624230300000|2021-06-20 23:05:00|9013.7|9001.7|9010.6|8998.6|9014.5|9002.5|9008.6|8996.6|0
1624230600000|2021-06-20 23:10:00|9010.8|8998.8|9013.9|9001.9|9015.4|9003.4|9010.6|8998.6|0
1624230900000|2021-06-20 23:15:00|9013.5|9001.5|9015|9003|9015.9|9003.9|9013.5|9001.5|0
1624231200000|2021-06-20 23:20:00|9015.2|9003.2|9015|9003|9015.4|9003.4|9013.5|9001.5|0
1624231500000|2021-06-20 23:25:00|9014.8|9002.8|9017|9005|9017.4|9005.4|9014.5|9002.5|0
1624231800000|2021-06-20 23:30:00|9016.9|9004.9|9015|9003|9016.9|9004.9|9013.5|9001.5|0
1624232100000|2021-06-20 23:35:00|9015.4|9003.4|9010.6|8998.6|9015.9|9003.9|9009.1|8997.1|0
1624232400000|2021-06-20 23:40:00|9010.2|8998.2|9015|9003|9015|9003|9008.6|8996.6|0
1624232700000|2021-06-20 23:45:00|9015.4|9003.4|9010.8|8998.8|9015.4|9003.4|9009.1|8997.1|0
1624233000000|2021-06-20 23:50:00|9011|8999|9013.5|9001.5|9015|9003|9010.2|8998.2|0
1624233300000|2021-06-20 23:55:00|9013.9|9001.9|9013|9001|9015|9003|9012.1|9000.1|0
1624233600000|2021-06-21 00:00:00|9012.6|9000.6|9010.2|8998.2|9014.5|9002.5|9009.1|8997.1|0
1624233900000|2021-06-21 00:05:00|9010.4|8998.4|9009.9|8997.9|9011.5|8999.5|9008.6|8996.6|0
1624234200000|2021-06-21 00:10:00|9009.7|8997.7|9012.5|9000.5|9013|9001|9007.7|8995.7|0
1624234500000|2021-06-21 00:15:00|9012.1|9000.1|9017.1|9005.1|9017.1|9005.1|9005.1|8993.1|0
1624234800000|2021-06-21 00:20:00|9016.9|9004.9|9005.1|8993.1|9017.7|9005.7|9003.4|8991.4|0
1624235100000|2021-06-21 00:25:00|9004.9|8992.9|8998.5|8986.5|9005.1|8993.1|8997.4|8985.4|0
1624235400000|2021-06-21 00:30:00|8998.9|8986.9|8993.2|8981.2|8999.5|8987.5|8990.6|8978.6|0
1624235700000|2021-06-21 00:35:00|8993|8981|8995.9|8983.9|8998.1|8986.1|8991.7|8979.7|0
1624236000000|2021-06-21 00:40:00|8996.1|8984.1|8991.7|8979.7|8997|8985|8990.7|8978.7|0
1624236300000|2021-06-21 00:45:00|8991.5|8979.5|8992.8|8980.8|8992.8|8980.8|8990.6|8978.6|0
1624236600000|2021-06-21 00:50:00|8993.2|8981.2|8995.4|8983.4|8997.1|8985.1|8992.8|8980.8|0
1624236900000|2021-06-21 00:55:00|8995.5|8983.5|9000.3|8988.3|9000.3|8988.3|8995.5|8983.5|0
1624237200000|2021-06-21 01:00:00|9000.4|8988.4|8999.7|8987.7|9003.5|8991.5|8999.7|8987.7|0
1624237500000|2021-06-21 01:05:00|8999.5|8987.5|8995.9|8983.9|8999.5|8987.5|8995.9|8983.9|0
1624237800000|2021-06-21 01:10:00|8996.3|8984.3|8994.3|8982.3|8998.1|8986.1|8993.2|8981.2|0
1624238100000|2021-06-21 01:15:00|8993.9|8981.9|8985.3|8973.3|8993.9|8981.9|8984.3|8972.3|0
1624238400000|2021-06-21 01:20:00|8985.4|8973.4|8990.1|8978.1|8990.1|8978.1|8984.7|8972.7|0
1624238700000|2021-06-21 01:25:00|8989.7|8977.7|8985.8|8973.8|8990.1|8978.1|8985.2|8973.2|0
1624239000000|2021-06-21 01:30:00|8985.7|8973.7|8975.2|8963.2|8985.8|8973.8|8974|8962|0
1624239300000|2021-06-21 01:35:00|8975|8963|8977.2|8965.2|8977.2|8965.2|8972|8960|0
1624239600000|2021-06-21 01:40:00|8977.1|8965.1|8961|8949|8977.2|8965.2|8961|8949|0
1624239900000|2021-06-21 01:45:00|8960.8|8948.8|8963.2|8951.2|8963.3|8951.3|8959.3|8947.3|0
1624240200000|2021-06-21 01:50:00|8963|8951|8950.6|8938.6|8963|8951|8949.5|8937.5|0
1624240500000|2021-06-21 01:55:00|8951|8939|8948.3|8936.3|8951.6|8939.6|8948.3|8936.3|0
1624240800000|2021-06-21 02:00:00|8948.5|8936.5|8946|8934|8949.4|8937.4|8946|8934|0
1624241100000|2021-06-21 02:05:00|8946.1|8934.1|8939.8|8927.8|8946.1|8934.1|8934.9|8922.9|0
1624241400000|2021-06-21 02:10:00|8940.3|8928.3|8942.4|8930.4|8949.4|8937.4|8939.8|8927.8|0
1624241700000|2021-06-21 02:15:00|8942.6|8930.6|8937.7|8925.7|8943.1|8931.1|8935.6|8923.6|0
1624242000000|2021-06-21 02:20:00|8938.1|8926.1|8945.3|8933.3|8948.4|8936.4|8938.1|8926.1|0
1624242300000|2021-06-21 02:25:00|8945.8|8933.8|8942.3|8930.3|8947|8935|8941.3|8929.3|0
1624242600000|2021-06-21 02:30:00|8942.4|8930.4|8935|8923|8946.1|8934.1|8935|8923|0
1624242900000|2021-06-21 02:35:00|8934.8|8922.8|8925.3|8913.3|8935|8923|8925.2|8913.2|0
1624243200000|2021-06-21 02:40:00|8925.2|8913.2|8926.7|8914.7|8926.7|8914.7|8919.8|8907.8|0
1624243500000|2021-06-21 02:45:00|8926.9|8914.9|8922.5|8910.5|8927.3|8915.3|8922.5|8910.5|0
1624243800000|2021-06-21 02:50:00|8922.7|8910.7|8922.9|8910.9|8923.9|8911.9|8922.5|8910.5|0
1624244100000|2021-06-21 02:55:00|8923|8911|8923.8|8911.8|8925.2|8913.2|8923|8911|0
1624244400000|2021-06-21 03:00:00|8924|8912|8915.5|8903.5|8924.8|8912.8|8912.6|8900.6|0
1624244700000|2021-06-21 03:05:00|8915.3|8903.3|8913.2|8901.2|8915.5|8903.5|8908|8896|0
1624245000000|2021-06-21 03:10:00|8913.4|8901.4|8912.2|8900.2|8914.3|8902.3|8912.1|8900.1|0
1624245300000|2021-06-21 03:15:00|8912.1|8900.1|8906.9|8894.9|8913.2|8901.2|8906.8|8894.8|0
1624245600000|2021-06-21 03:20:00|8907.3|8895.3|8913.3|8901.3|8913.3|8901.3|8906.9|8894.9|0
1624245900000|2021-06-21 03:25:00|8913.2|8901.2|8912.9|8900.9|8914.4|8902.4|8912.1|8900.1|0
1624246200000|2021-06-21 03:30:00|8913.4|8901.4|8914.3|8902.3|8914.3|8902.3|8912.1|8900.1|0
1624246500000|2021-06-21 03:35:00|8914.5|8902.5|8914.2|8902.2|8915.4|8903.4|8914|8902|0
1624246800000|2021-06-21 03:40:00|8914.3|8902.3|8917.4|8905.4|8918.4|8906.4|8914.1|8902.1|0
1624247100000|2021-06-21 03:45:00|8917.3|8905.3|8920.5|8908.5|8920.5|8908.5|8916.7|8904.7|0
1624247400000|2021-06-21 03:50:00|8920.9|8908.9|8929|8917|8933.1|8921.1|8920.9|8908.9|0
1624247700000|2021-06-21 03:55:00|8929.2|8917.2|8928.1|8916.1|8933.4|8921.4|8928.1|8916.1|0
1624248000000|2021-06-21 04:00:00|8927.9|8915.9|8927.1|8915.1|8927.9|8915.9|8924.8|8912.8|0
1624248300000|2021-06-21 04:05:00|8927|8915|8935.7|8923.7|8935.8|8923.8|8927|8915|0
1624248600000|2021-06-21 04:10:00|8935.8|8923.8|8933.5|8921.5|8936.9|8924.9|8933.5|8921.5|0
1624248900000|2021-06-21 04:15:00|8933.1|8921.1|8928.2|8916.2|8933.1|8921.1|8924|8912|0
1624249200000|2021-06-21 04:20:00|8928|8916|8928.1|8916.1|8929.5|8917.5|8926.4|8914.4|0
1624249500000|2021-06-21 04:25:00|8927.3|8915.3|8928|8916|8928|8916|8923.8|8911.8|0
1624249800000|2021-06-21 04:30:00|8927|8915|8927.3|8915.3|8928.9|8916.9|8925|8913|0
1624250100000|2021-06-21 04:35:00|8927.2|8915.2|8925.1|8913.1|8928.2|8916.2|8925|8913|0
1624250400000|2021-06-21 04:40:00|8926.6|8914.6|8928.4|8916.4|8931.6|8919.6|8926.6|8914.6|0
1624250700000|2021-06-21 04:45:00|8928.2|8916.2|8926.8|8914.8|8931|8919|8925.7|8913.7|0
1624251000000|2021-06-21 04:50:00|8926.7|8914.7|8922.8|8910.8|8929|8917|8922.8|8910.8|0
1624251300000|2021-06-21 04:55:00|8922.9|8910.9|8926.2|8914.2|8926.2|8914.2|8922.8|8910.8|0
1624251600000|2021-06-21 05:00:00|8926.3|8914.3|8924.6|8912.6|8926.3|8914.3|8923.5|8911.5|0
1624251900000|2021-06-21 05:05:00|8924.8|8912.8|8920|8908|8925.2|8913.2|8920|8908|0
1624252200000|2021-06-21 05:10:00|8920.1|8908.1|8920.1|8908.1|8923.3|8911.3|8918.9|8906.9|0
1624252500000|2021-06-21 05:15:00|8919.9|8907.9|8915|8903|8919.9|8907.9|8914.9|8902.9|0
1624252800000|2021-06-21 05:20:00|8914.9|8902.9|8915.7|8903.7|8916.3|8904.3|8914.9|8902.9|0
1624253100000|2021-06-21 05:25:00|8915.5|8903.5|8914.9|8902.9|8918.5|8906.5|8914.9|8902.9|0
1624253400000|2021-06-21 05:30:00|8915.4|8903.4|8912.9|8900.9|8915.6|8903.6|8912.4|8900.4|0
1624253700000|2021-06-21 05:35:00|8913.1|8901.1|8912.6|8900.6|8916.9|8904.9|8912.4|8900.4|0
1624254000000|2021-06-21 05:40:00|8912|8900|8913.2|8901.2|8913.2|8901.2|8911.6|8899.6|0
1624254300000|2021-06-21 05:45:00|8913.1|8901.1|8914.8|8902.8|8916.5|8904.5|8913.1|8901.1|0
1624254600000|2021-06-21 05:50:00|8915|8903|8912.3|8900.3|8916.5|8904.5|8912.3|8900.3|0
1624254900000|2021-06-21 05:55:00|8912.4|8900.4|8921.8|8909.8|8922.6|8910.6|8912.4|8900.4|0
1624255200000|2021-06-21 06:00:00|8921.3|8909.3|8934.1|8929.1|8943.1|8938.1|8919.3|8907.3|169
1624255500000|2021-06-21 06:05:00|8935.1|8930.1|8936.6|8931.6|8941.6|8936.6|8931.6|8926.6|44
1624255800000|2021-06-21 06:10:00|8936.1|8931.1|8943.6|8938.6|8947.6|8942.6|8936.1|8931.1|42
1624256100000|2021-06-21 06:15:00|8944.1|8939.1|8951.1|8946.1|8954.1|8949.1|8943.6|8938.6|31
1624256400000|2021-06-21 06:20:00|8950.6|8945.6|8959.1|8954.1|8965.6|8960.6|8950.1|8945.1|35
1624256700000|2021-06-21 06:25:00|8959.6|8954.6|8958.1|8953.1|8968.6|8963.6|8958.1|8953.1|57
1624257000000|2021-06-21 06:30:00|8958.6|8953.6|8968.1|8963.1|8970.6|8965.6|8958.1|8953.1|57
1624257300000|2021-06-21 06:35:00|8966.1|8961.1|8957.1|8952.1|8966.1|8961.1|8955.1|8950.1|54
1624257600000|2021-06-21 06:40:00|8957.6|8952.6|8948.6|8943.6|8958.1|8953.1|8948.1|8943.1|47
1624257900000|2021-06-21 06:45:00|8950.1|8945.1|8956.1|8951.1|8957.1|8952.1|8948.1|8943.1|43
1624258200000|2021-06-21 06:50:00|8956.6|8951.6|8972.1|8967.1|8972.1|8967.1|8956.6|8951.6|49
1624258500000|2021-06-21 06:55:00|8973.1|8968.1|8967.6|8962.6|8976.1|8971.1|8962.1|8957.1|138
1624258800000|2021-06-21 07:00:00|8969.1|8964.1|8941.1|8936.1|8984.6|8979.6|8940.6|8935.6|1052
1624259100000|2021-06-21 07:05:00|8941.6|8936.6|8917.6|8912.6|8969.1|8964.1|8917.6|8912.6|874
1624259400000|2021-06-21 07:10:00|8918.1|8913.1|8915.1|8910.1|8932.6|8927.6|8908.6|8903.6|562
1624259700000|2021-06-21 07:15:00|8915.6|8910.6|8930.6|8925.6|8937.6|8932.6|8915.6|8910.6|370
1624260000000|2021-06-21 07:20:00|8931.6|8926.6|8943.6|8938.6|8944.6|8939.6|8921.6|8916.6|375
1624260300000|2021-06-21 07:25:00|8942.6|8937.6|8933.6|8928.6|8943.6|8938.6|8927.1|8922.1|224
1624260600000|2021-06-21 07:30:00|8934.1|8929.1|8956.1|8951.1|8958.6|8953.6|8933.6|8928.6|224
1624260900000|2021-06-21 07:35:00|8957.6|8952.6|8963.6|8958.6|8970.6|8965.6|8948.6|8943.6|242
1624261200000|2021-06-21 07:40:00|8962.2|8957.2|8974.2|8969.2|8978.2|8973.2|8956.7|8951.7|215
1624261500000|2021-06-21 07:45:00|8973.7|8968.7|8994.2|8989.2|9001.7|8996.7|8971.2|8966.2|236
1624261800000|2021-06-21 07:50:00|8995.2|8990.2|9010.2|9005.2|9013.7|9008.7|8993.2|8988.2|320
1624262100000|2021-06-21 07:55:00|9010.7|9005.7|8995.2|8990.2|9011.7|9006.7|8993.2|8988.2|205
1624262400000|2021-06-21 08:00:00|8994.7|8989.7|8977.7|8972.7|8999.7|8994.7|8977.2|8972.2|163
1624262700000|2021-06-21 08:05:00|8976.7|8971.7|8977.2|8972.2|8984.2|8979.2|8974.7|8969.7|299
1624263000000|2021-06-21 08:10:00|8977.7|8972.7|8984.2|8979.2|8995.2|8990.2|8977.7|8972.7|175
1624263300000|2021-06-21 08:15:00|8983.7|8978.7|8998.2|8993.2|9002.7|8997.7|8981.2|8976.2|150
1624263600000|2021-06-21 08:20:00|8997.7|8992.7|9007.7|9002.7|9023.7|9018.7|8995.2|8990.2|205
1624263900000|2021-06-21 08:25:00|9007.2|9002.2|8999.2|8994.2|9009.7|9004.7|8997.2|8992.2|187
1624264200000|2021-06-21 08:30:00|8998.7|8993.7|9008.2|9003.2|9014.7|9009.7|8996.2|8991.2|169
1624264500000|2021-06-21 08:35:00|9008.7|9003.7|9012.2|9007.2|9017.2|9012.2|8998.7|8993.7|138
1624264800000|2021-06-21 08:40:00|9011.7|9006.7|9009.2|9004.2|9020.2|9015.2|9008.2|9003.2|148
1624265100000|2021-06-21 08:45:00|9008.2|9003.2|9015.2|9010.2|9018.7|9013.7|9004.2|8999.2|183
1624265400000|2021-06-21 08:50:00|9016.2|9011.2|9014.2|9009.2|9019.2|9014.2|9010.2|9005.2|121
1624265700000|2021-06-21 08:55:00|9014.7|9009.7|9022.7|9017.7|9022.7|9017.7|9012.2|9007.2|169
1624266000000|2021-06-21 09:00:00|9022.2|9017.2|9022.7|9017.7|9026.2|9021.2|9015.2|9010.2|167
1624266300000|2021-06-21 09:05:00|9022.2|9017.2|9023.7|9018.7|9029.2|9024.2|9013.7|9008.7|225
1624266600000|2021-06-21 09:10:00|9024.2|9019.2|9036.2|9031.2|9038.7|9033.7|9023.7|9018.7|215
1624266900000|2021-06-21 09:15:00|9035.7|9030.7|9037.2|9032.2|9043.7|9038.7|9030.2|9025.2|107
1624267200000|2021-06-21 09:20:00|9037.7|9032.7|9038.7|9033.7|9049.2|9044.2|9036.7|9031.7|145
1624267500000|2021-06-21 09:25:00|9039.2|9034.2|9041.2|9036.2|9047.2|9042.2|9034.7|9029.7|88
1624267800000|2021-06-21 09:30:00|9040.7|9035.7|9040.2|9035.2|9051.7|9046.7|9035.7|9030.7|135
1624268100000|2021-06-21 09:35:00|9040.7|9035.7|9041.7|9036.7|9054.2|9049.2|9039.2|9034.2|173
1624268400000|2021-06-21 09:40:00|9042.2|9037.2|9044.2|9039.2|9045.2|9040.2|9032.2|9027.2|122
1624268700000|2021-06-21 09:45:00|9044.7|9039.7|9046.2|9041.2|9053.2|9048.2|9044.2|9039.2|131
1624269000000|2021-06-21 09:50:00|9046.7|9041.7|9046.7|9041.7|9059.2|9054.2|9045.7|9040.7|175
1624269300000|2021-06-21 09:55:00|9047.2|9042.2|9038.7|9033.7|9054.2|9049.2|9038.7|9033.7|107
1624269600000|2021-06-21 10:00:00|9040.2|9035.2|9046.2|9041.2|9047.2|9042.2|9038.2|9033.2|68
1624269900000|2021-06-21 10:05:00|9045.7|9040.7|9043.2|9038.2|9048.2|9043.2|9042.7|9037.7|77
1624270200000|2021-06-21 10:10:00|9043.7|9038.7|9035.2|9030.2|9049.7|9044.7|9032.2|9027.2|71
1624270500000|2021-06-21 10:15:00|9034.7|9029.7|9029.7|9024.7|9040.2|9035.2|9029.7|9024.7|70
1624270800000|2021-06-21 10:20:00|9030.7|9025.7|9039.2|9034.2|9041.2|9036.2|9027.2|9022.2|94
1624271100000|2021-06-21 10:25:00|9038.7|9033.7|9029.2|9024.2|9043.2|9038.2|9029.2|9024.2|38
1624271400000|2021-06-21 10:30:00|9031.2|9026.2|9037.2|9032.2|9041.7|9036.7|9030.7|9025.7|60
1624271700000|2021-06-21 10:35:00|9037.7|9032.7|9029.2|9024.2|9043.2|9038.2|9026.7|9021.7|81
1624272000000|2021-06-21 10:40:00|9028.7|9023.7|9031.2|9026.2|9038.7|9033.7|9026.2|9021.2|70
1624272300000|2021-06-21 10:45:00|9030.7|9025.7|9026.2|9021.2|9034.7|9029.7|9023.2|9018.2|81
1624272600000|2021-06-21 10:50:00|9026.7|9021.7|9025.2|9020.2|9029.2|9024.2|9025.2|9020.2|44
1624272900000|2021-06-21 10:55:00|9024.7|9019.7|9015.7|9010.7|9031.2|9026.2|9015.7|9010.7|85
1624273200000|2021-06-21 11:00:00|9015.2|9010.2|9028.2|9023.2|9028.2|9023.2|9014.2|9009.2|69
1624273500000|2021-06-21 11:05:00|9027.7|9022.7|9011.7|9006.7|9030.7|9025.7|9009.2|9004.2|242
1624273800000|2021-06-21 11:10:00|9011.2|9006.2|9008.7|9003.7|9012.2|9007.2|9003.7|8998.7|173
1624274100000|2021-06-21 11:15:00|9009.2|9004.2|9008.2|9003.2|9014.7|9009.7|9007.2|9002.2|155
1624274400000|2021-06-21 11:20:00|9007.7|9002.7|9007.7|9002.7|9010.7|9005.7|8997.7|8992.7|163
1624274700000|2021-06-21 11:25:00|9007.2|9002.2|9004.2|8999.2|9009.7|9004.7|9002.2|8997.2|71
1624275000000|2021-06-21 11:30:00|9004.7|8999.7|9004.2|8999.2|9008.7|9003.7|9002.7|8997.7|79
1624275300000|2021-06-21 11:35:00|9004.7|8999.7|9010.7|9005.7|9017.7|9012.7|9003.2|8998.2|63
1624275600000|2021-06-21 11:40:00|9010.3|9005.3|8999.8|8994.8|9013.8|9008.8|8999.3|8994.3|82
1624275900000|2021-06-21 11:45:00|9000.3|8995.3|9008.8|9003.8|9013.8|9008.8|8999.3|8994.3|104
1624276200000|2021-06-21 11:50:00|9008.3|9003.3|9012.3|9007.3|9017.8|9012.8|9000.8|8995.8|124
1624276500000|2021-06-21 11:55:00|9012.8|9007.8|9008.3|9003.3|9022.3|9017.3|9007.3|9002.3|77
1624276800000|2021-06-21 12:00:00|9008.8|9003.8|9018.8|9013.8|9019.3|9014.3|9007.8|9002.8|75
1624277100000|2021-06-21 12:05:00|9019.3|9014.3|9014.8|9009.8|9023.3|9018.3|9013.8|9008.8|49
1624277400000|2021-06-21 12:10:00|9015.3|9010.3|9006.3|9001.3|9020.8|9015.8|9002.3|8997.3|129
1624277700000|2021-06-21 12:15:00|9006.8|9001.8|9017.3|9012.3|9020.8|9015.8|9006.8|9001.8|107
1624278000000|2021-06-21 12:20:00|9018.3|9013.3|9022.8|9017.8|9026.8|9021.8|9017.8|9012.8|193
1624278300000|2021-06-21 12:25:00|9023.3|9018.3|9014.8|9009.8|9026.8|9021.8|9014.3|9009.3|71
1624278600000|2021-06-21 12:30:00|9015.3|9010.3|9016.3|9011.3|9023.3|9018.3|9013.3|9008.3|90
1624278900000|2021-06-21 12:35:00|9015.3|9010.3|9016.3|9011.3|9024.8|9019.8|9015.3|9010.3|134
1624279200000|2021-06-21 12:40:00|9015.8|9010.8|9011.8|9006.8|9016.8|9011.8|9009.3|9004.3|28
1624279500000|2021-06-21 12:45:00|9011.3|9006.3|9002.8|8997.8|9011.3|9006.3|8999.3|8994.3|80
1624279800000|2021-06-21 12:50:00|9002.3|8997.3|9009.8|9004.8|9013.8|9008.8|9002.3|8997.3|68
1624280100000|2021-06-21 12:55:00|9009.3|9004.3|9008.3|9003.3|9015.3|9010.3|9004.3|8999.3|106
1624280400000|2021-06-21 13:00:00|9007.8|9002.8|9008.3|9003.3|9011.3|9006.3|9002.3|8997.3|114
1624280700000|2021-06-21 13:05:00|9008.8|9003.8|9004.3|8999.3|9011.3|9006.3|8998.3|8993.3|171
1624281000000|2021-06-21 13:10:00|9002.8|8997.8|9014.8|9009.8|9017.3|9012.3|9000.8|8995.8|136
1624281300000|2021-06-21 13:15:00|9014.3|9009.3|9003.3|8998.3|9018.3|9013.3|9001.8|8996.8|97
1624281600000|2021-06-21 13:20:00|9002.8|8997.8|9000.8|8995.8|9010.3|9005.3|9000.3|8995.3|101
1624281900000|2021-06-21 13:25:00|9000.3|8995.3|9008.8|9003.8|9010.8|9005.8|8997.8|8992.8|70
1624282200000|2021-06-21 13:30:00|9009.3|9004.3|9007.3|9002.3|9018.8|9013.8|9000.8|8995.8|274
1624282500000|2021-06-21 13:35:00|9007.8|9002.8|9022.8|9017.8|9025.8|9020.8|9005.8|9000.8|344
1624282800000|2021-06-21 13:40:00|9022.3|9017.3|9025.8|9020.8|9036.3|9031.3|9022.3|9017.3|253
1624283100000|2021-06-21 13:45:00|9025.3|9020.3|9027.8|9022.8|9029.8|9024.8|9017.8|9012.8|165
1624283400000|2021-06-21 13:50:00|9027.3|9022.3|9026.8|9021.8|9030.8|9025.8|9020.8|9015.8|128
1624283700000|2021-06-21 13:55:00|9027.8|9022.8|9016.3|9011.3|9028.3|9023.3|9015.8|9010.8|94
1624284000000|2021-06-21 14:00:00|9017.8|9012.8|9034.8|9029.8|9035.3|9030.3|9017.3|9012.3|184
1624284300000|2021-06-21 14:05:00|9035.3|9030.3|9038.3|9033.3|9040.8|9035.8|9029.3|9024.3|130
1624284600000|2021-06-21 14:10:00|9038|9033|9038|9033|9039.5|9034.5|9032.5|9027.5|83
1624284900000|2021-06-21 14:15:00|9038.5|9033.5|9030|9025|9042|9037|9027|9022|120
1624285200000|2021-06-21 14:20:00|9030.5|9025.5|9036|9031|9037.5|9032.5|9029|9024|189
1624285500000|2021-06-21 14:25:00|9036.5|9031.5|9041.5|9036.5|9046.5|9041.5|9035|9030|162
1624285800000|2021-06-21 14:30:00|9042|9037|9045.5|9040.5|9047|9042|9041.5|9036.5|98
1624286100000|2021-06-21 14:35:00|9046|9041|9051.5|9046.5|9052|9047|9042|9037|141
1624286400000|2021-06-21 14:40:00|9052|9047|9055|9050|9063|9058|9052|9047|122
1624286700000|2021-06-21 14:45:00|9057|9052|9060.5|9055.5|9065|9060|9056.5|9051.5|205
1624287000000|2021-06-21 14:50:00|9061|9056|9058.5|9053.5|9066.5|9061.5|9058|9053|110
1624287300000|2021-06-21 14:55:00|9057.5|9052.5|9058|9053|9063.5|9058.5|9056|9051|99
1624287600000|2021-06-21 15:00:00|9058.5|9053.5|9047.5|9042.5|9061|9056|9044.5|9039.5|152
1624287900000|2021-06-21 15:05:00|9048|9043|9043.5|9038.5|9050|9045|9040.5|9035.5|137
1624288200000|2021-06-21 15:10:00|9043|9038|9045.5|9040.5|9046|9041|9038|9033|80
1624288500000|2021-06-21 15:15:00|9046|9041|9047|9042|9048|9043|9040|9035|143
1624288800000|2021-06-21 15:20:00|9046.5|9041.5|9049|9044|9050|9045|9045|9040|106
1624289100000|2021-06-21 15:25:00|9048|9043|9052|9047|9056|9051|9047|9042|304
1624289400000|2021-06-21 15:30:00|9045.3|9038.3|9047.3|9041.3|9057.3|9050.3|9045.3|9038.3|792
1624289700000|2021-06-21 15:35:00|9048.3|9040.3|9055.3|9049.3|9058.3|9052.3|9047.3|9040.3|252
1624290000000|2021-06-21 15:40:00|9054.3|9048.3|9051.3|9045.3|9057.3|9050.3|9049.3|9043.3|71
1624290300000|2021-06-21 15:45:00|9052.3|9044.3|9054.3|9048.3|9054.3|9048.3|9051.3|9044.3|15
1624290600000|2021-06-21 15:50:00|9053.3|9047.3|9055.3|9049.3|9056.3|9050.3|9053.3|9047.3|29
1624290900000|2021-06-21 15:55:00|9054.3|9048.3|9056.3|9050.3|9058.3|9051.3|9054.3|9048.3|36
1624291200000|2021-06-21 16:00:00|9057.3|9051.3|9058.3|9052.3|9059.3|9053.3|9056.3|9049.3|11
1624291500000|2021-06-21 16:05:00|9057.3|9051.3|9057.3|9051.3|9059.3|9053.3|9056.3|9050.3|14
1624291800000|2021-06-21 16:10:00|9058.3|9052.3|9060.3|9052.3|9060.3|9053.3|9057.3|9051.3|10
1624292100000|2021-06-21 16:15:00|9059.3|9053.3|9060.3|9054.3|9061.3|9054.3|9059.3|9053.3|2
1624292400000|2021-06-21 16:20:00|9061.3|9053.3|9059.3|9053.3|9061.3|9054.3|9059.3|9053.3|105
1624292700000|2021-06-21 16:25:00|9060.3|9054.3|9060.3|9054.3|9061.3|9054.3|9060.3|9053.3|7
1624293000000|2021-06-21 16:30:00|9059.3|9053.3|9059.3|9052.3|9060.3|9054.3|9058.3|9051.3|8
1624293300000|2021-06-21 16:35:00|9058.3|9053.3|9059.3|9053.3|9061.3|9055.3|9058.3|9052.3|11
1624293600000|2021-06-21 16:40:00|9060.3|9052.3|9059.3|9053.3|9060.3|9053.3|9058.3|9052.3|3
1624293900000|2021-06-21 16:45:00|9058.3|9052.3|9060.3|9053.3|9062.3|9056.3|9058.3|9052.3|6
1624294200000|2021-06-21 16:50:00|9059.3|9052.3|9058.3|9051.3|9060.3|9053.3|9058.3|9051.3|6
1624294500000|2021-06-21 16:55:00|9059.3|9052.3|9058.3|9051.3|9059.3|9052.3|9057.3|9050.3|11
1624294800000|2021-06-21 17:00:00|9059.3|9052.3|9060.3|9053.3|9060.3|9053.3|9059.3|9052.3|0
1624295100000|2021-06-21 17:05:00|9059.3|9054.3|9061.3|9054.3|9061.3|9054.3|9059.3|9053.3|4
1624295400000|2021-06-21 17:10:00|9060.3|9055.3|9061.3|9053.3|9061.3|9055.3|9060.3|9052.3|9
1624295700000|2021-06-21 17:15:00|9063.3|9054.3|9061.3|9054.3|9063.3|9055.3|9060.3|9054.3|4
1624296000000|2021-06-21 17:20:00|9060.3|9053.3|9060.3|9053.3|9061.3|9053.3|9060.3|9053.3|3
1624296300000|2021-06-21 17:25:00|9059.3|9054.3|9062.3|9055.3|9063.3|9056.3|9059.3|9054.3|14
1624296600000|2021-06-21 17:30:00|9063.3|9056.3|9065.3|9058.3|9065.3|9058.3|9062.3|9056.3|7
1624296900000|2021-06-21 17:35:00|9064.3|9059.3|9066.3|9059.3|9066.3|9059.3|9064.3|9059.3|10
1624297200000|2021-06-21 17:40:00|9067.3|9060.3|9069.3|9062.3|9071.3|9064.3|9067.3|9060.3|42
1624297500000|2021-06-21 17:45:00|9070.3|9063.3|9071.3|9064.3|9072.3|9064.3|9070.3|9063.3|11
1624297800000|2021-06-21 17:50:00|9072.3|9065.3|9073.3|9067.3|9074.3|9067.3|9072.3|9064.3|20
1624298100000|2021-06-21 17:55:00|9072.3|9065.3|9076.7|9064.7|9076.7|9069.3|9071.3|9064.3|33
1624298400000|2021-06-21 18:00:00|9076.8|9064.8|9073.6|9061.6|9077.6|9065.6|9072.9|9060.9|0
1624298700000|2021-06-21 18:05:00|9073.1|9061.1|9072.8|9060.8|9074.5|9062.5|9072.3|9060.3|0
1624299000000|2021-06-21 18:10:00|9072.7|9060.7|9073.3|9061.3|9073.3|9061.3|9072.1|9060.1|0
1624299300000|2021-06-21 18:15:00|9073.8|9061.8|9076|9064|9076.7|9064.7|9073.8|9061.8|0
1624299600000|2021-06-21 18:20:00|9075.9|9063.9|9074.8|9062.8|9077.1|9065.1|9073.9|9061.9|0
1624299900000|2021-06-21 18:25:00|9074.7|9062.7|9075.3|9063.3|9075.9|9063.9|9073.7|9061.7|0
1624300200000|2021-06-21 18:30:00|9074.8|9062.8|9073.7|9061.7|9075.8|9063.8|9072.4|9060.4|0
1624300500000|2021-06-21 18:35:00|9073.2|9061.2|9072|9060|9074.9|9062.9|9071.7|9059.7|0
1624300800000|2021-06-21 18:40:00|9072.5|9060.5|9072.9|9060.9|9072.9|9060.9|9072|9060|0
1624301100000|2021-06-21 18:45:00|9072.8|9060.8|9070.6|9058.6|9073.7|9061.7|9069.6|9057.6|0
1624301400000|2021-06-21 18:50:00|9070.5|9058.5|9074.8|9062.8|9074.9|9062.9|9069.5|9057.5|0
1624301700000|2021-06-21 18:55:00|9074.7|9062.7|9076.8|9064.8|9077.9|9065.9|9074.7|9062.7|0
1624302000000|2021-06-21 19:00:00|9076.9|9064.9|9078|9066|9078.1|9066.1|9075.7|9063.7|0
1624302300000|2021-06-21 19:05:00|9078.1|9066.1|9081.3|9069.3|9081.4|9069.4|9078|9066|0
1624302600000|2021-06-21 19:10:00|9081.2|9069.2|9076|9064|9081.2|9069.2|9076|9064|0
1624302900000|2021-06-21 19:15:00|9076.1|9064.1|9076.8|9064.8|9077.2|9065.2|9075.4|9063.4|0
1624303200000|2021-06-21 19:20:00|9076.9|9064.9|9071|9059|9076.9|9064.9|9070.4|9058.4|0
1624303500000|2021-06-21 19:25:00|9071.1|9059.1|9073.9|9061.9|9074.7|9062.7|9069.4|9057.4|0
1624303800000|2021-06-21 19:30:00|9073.8|9061.8|9078|9066|9078|9066|9073.6|9061.6|0
1624304100000|2021-06-21 19:35:00|9078.1|9066.1|9075.2|9063.2|9078.2|9066.2|9073.8|9061.8|0
1624304400000|2021-06-21 19:40:00|9075.3|9063.3|9073|9061|9076.3|9064.3|9072.5|9060.5|0
1624304700000|2021-06-21 19:45:00|9073.1|9061.1|9074|9062|9074.6|9062.6|9070.2|9058.2|0
1624305000000|2021-06-21 19:50:00|9074.1|9062.1|9075.6|9063.6|9075.7|9063.7|9070.6|9058.6|0
1624305300000|2021-06-21 19:55:00|9075.7|9063.7|9078.3|9066.3|9080.4|9068.4|9070.9|9058.9|0
1624305600000|2021-06-21 20:00:00|9078.2|9066.2|9085.4|9073.4|9085.9|9073.9|9076.9|9064.9|0
1624305900000|2021-06-21 20:05:00|9085.5|9073.5|9085.6|9073.6|9087.8|9075.8|9084.5|9072.5|0
1624306200000|2021-06-21 20:10:00|9085.2|9073.2|9088.1|9076.1|9088.3|9076.3|9084.8|9072.8|0
1624306500000|2021-06-21 20:15:00|9088.3|9076.3|9088.5|9076.5|9089.3|9077.3|9088.1|9076.1|0
1624306800000|2021-06-21 20:20:00|9088.3|9076.3|9088.3|9076.3|9089.1|9077.1|9088.1|9076.1|0
1624307100000|2021-06-21 20:25:00|9088.1|9076.1|9088.5|9076.5|9088.5|9076.5|9088.1|9076.1|0
1624307400000|2021-06-21 20:30:00|9088.4|9076.4|9086.7|9074.7|9088.7|9076.7|9086.3|9074.3|0
1624307700000|2021-06-21 20:35:00|9086.8|9074.8|9087.8|9075.8|9088.3|9076.3|9085.8|9073.8|0
1624308000000|2021-06-21 20:40:00|9087.9|9075.9|9088.3|9076.3|9088.3|9076.3|9086.7|9074.7|0
1624308300000|2021-06-21 20:45:00|9088.2|9076.2|9088.7|9076.7|9089.8|9077.8|9087.8|9075.8|0
1624308600000|2021-06-21 20:50:00|9089.1|9077.1|9089.8|9077.8|9090.2|9078.2|9087.8|9075.8|0
1624308900000|2021-06-21 20:55:00|9089.7|9077.7|9087.7|9075.7|9089.8|9077.8|9086.9|9074.9|0
1624309200000|2021-06-21 21:00:00|9087.9|9075.9|9087.3|9075.3|9088.1|9076.1|9087.3|9075.3|0
1624309500000|2021-06-21 21:05:00|9087.5|9075.5|9087.3|9075.3|9087.5|9075.5|9087.1|9075.1|0
1624309800000|2021-06-21 21:10:00|9087.5|9075.5|9087.3|9075.3|9087.7|9075.7|9087.1|9075.1|0
1624310100000|2021-06-21 21:15:00|9087.1|9075.1|9087.8|9075.8|9088.4|9076.4|9087.1|9075.1|0
1624310400000|2021-06-21 21:20:00|9088|9076|9087.8|9075.8|9088|9076|9087.2|9075.2|0
1624310700000|2021-06-21 21:25:00|9087.6|9075.6|9087.8|9075.8|9087.8|9075.8|9087.6|9075.6|0
1624311000000|2021-06-21 21:30:00|9088|9076|9088.2|9076.2|9088.2|9076.2|9088|9076|0
1624311900000|2021-06-21 21:45:00|9088.4|9076.4|9088.4|9076.4|9088.8|9076.8|9088.4|9076.4|0
1624312200000|2021-06-21 21:50:00|9088.6|9076.6|9088.6|9076.6|9088.8|9076.8|9088|9076|0
1624312500000|2021-06-21 21:55:00|9088.4|9076.4|9088.2|9076.2|9088.6|9076.6|9088.2|9076.2|0
1624312800000|2021-06-21 22:00:00|9088.3|9076.3|9087.3|9075.3|9090.6|9078.6|9087.3|9075.3|0
1624313100000|2021-06-21 22:05:00|9087.4|9075.4|9088.4|9076.4|9088.6|9076.6|9087.4|9075.4|0
1624313400000|2021-06-21 22:10:00|9088.8|9076.8|9088.8|9076.8|9088.8|9076.8|9088|9076|0
1624313700000|2021-06-21 22:15:00|9088.6|9076.6|9087.3|9075.3|9088.8|9076.8|9087.3|9075.3|0
1624314000000|2021-06-21 22:20:00|9086.9|9074.9|9087.3|9075.3|9087.3|9075.3|9086.9|9074.9|0
1624314300000|2021-06-21 22:25:00|9087.4|9075.4|9087.3|9075.3|9088|9076|9086.8|9074.8|0
1624314600000|2021-06-21 22:30:00|9087.2|9075.2|9086.4|9074.4|9087.3|9075.3|9086.4|9074.4|0
1624314900000|2021-06-21 22:35:00|9086.8|9074.8|9086.4|9074.4|9086.8|9074.8|9085.9|9073.9|0
1624315200000|2021-06-21 22:40:00|9086.3|9074.3|9085.9|9073.9|9086.8|9074.8|9085.9|9073.9|0
1624315500000|2021-06-21 22:45:00|9086|9074|9085.9|9073.9|9086.4|9074.4|9085.9|9073.9|0
1624315800000|2021-06-21 22:50:00|9085.7|9073.7|9085.2|9073.2|9085.9|9073.9|9085.1|9073.1|0
1624316100000|2021-06-21 22:55:00|9085.1|9073.1|9085.1|9073.1|9085.2|9073.2|9084.5|9072.5|0
1624316400000|2021-06-21 23:00:00|9085|9073|9085.5|9073.5|9086.8|9074.8|9084.4|9072.4|0
1624316700000|2021-06-21 23:05:00|9085.4|9073.4|9085.5|9073.5|9085.9|9073.9|9085|9073|0
1624317000000|2021-06-21 23:10:00|9085.9|9073.9|9086.8|9074.8|9086.8|9074.8|9085.9|9073.9|0
1624317300000|2021-06-21 23:15:00|9086.9|9074.9|9088.3|9076.3|9089.2|9077.2|9086.9|9074.9|0
1624317600000|2021-06-21 23:20:00|9088.5|9076.5|9089.6|9077.6|9089.6|9077.6|9088.3|9076.3|0
1624317900000|2021-06-21 23:25:00|9089.2|9077.2|9093.6|9081.6|9093.6|9081.6|9089.2|9077.2|0
1624318200000|2021-06-21 23:30:00|9093.5|9081.5|9092|9080|9093.5|9081.5|9091.6|9079.6|0
1624318500000|2021-06-21 23:35:00|9092.1|9080.1|9093.6|9081.6|9093.6|9081.6|9091.6|9079.6|0
1624318800000|2021-06-21 23:40:00|9093.5|9081.5|9091.6|9079.6|9093.6|9081.6|9091.6|9079.6|0
1624319100000|2021-06-21 23:45:00|9091.2|9079.2|9085.5|9073.5|9091.2|9079.2|9085|9073|0
1624319400000|2021-06-21 23:50:00|9085.4|9073.4|9086.3|9074.3|9086.8|9074.8|9084.4|9072.4|0
1624319700000|2021-06-21 23:55:00|9085.9|9073.9|9085.9|9073.9|9086.3|9074.3|9085|9073|0
1624320000000|2021-06-22 00:00:00|9086.2|9074.2|9085.5|9073.5|9087.2|9075.2|9084.4|9072.4|0
1624320300000|2021-06-22 00:05:00|9085.9|9073.9|9085.5|9073.5|9089.6|9077.6|9085.5|9073.5|0
1624320600000|2021-06-22 00:10:00|9085.4|9073.4|9084.3|9072.3|9088.2|9076.2|9084.3|9072.3|0
1624320900000|2021-06-22 00:15:00|9084.5|9072.5|9077.2|9065.2|9084.9|9072.9|9072|9060|0
1624321200000|2021-06-22 00:20:00|9077|9065|9070.9|9058.9|9077.2|9065.2|9069.8|9057.8|0
1624321500000|2021-06-22 00:25:00|9071.1|9059.1|9074.1|9062.1|9076.2|9064.2|9070.9|9058.9|0
1624321800000|2021-06-22 00:30:00|9073.9|9061.9|9080|9068|9080.6|9068.6|9073.6|9061.6|0
1624322100000|2021-06-22 00:35:00|9079.9|9067.9|9077.4|9065.4|9080.5|9068.5|9076.8|9064.8|0
1624322400000|2021-06-22 00:40:00|9077.3|9065.3|9073.6|9061.6|9077.4|9065.4|9072.6|9060.6|0
1624322700000|2021-06-22 00:45:00|9073.8|9061.8|9068.9|9056.9|9074.2|9062.2|9067.8|9055.8|0
1624323000000|2021-06-22 00:50:00|9069|9057|9065.8|9053.8|9070.1|9058.1|9065.8|9053.8|0
1624323300000|2021-06-22 00:55:00|9066|9054|9064.7|9052.7|9066.9|9054.9|9062.6|9050.6|0
1624323600000|2021-06-22 01:00:00|9064.6|9052.6|9061.6|9049.6|9066.9|9054.9|9061.6|9049.6|0
1624323900000|2021-06-22 01:05:00|9061.8|9049.8|9065.8|9053.8|9066.9|9054.9|9060.9|9048.9|0
1624324200000|2021-06-22 01:10:00|9066.2|9054.2|9065.2|9053.2|9067.9|9055.9|9064.7|9052.7|0
1624324500000|2021-06-22 01:15:00|9065|9053|9066.3|9054.3|9066.9|9054.9|9064.7|9052.7|0
1624324800000|2021-06-22 01:20:00|9066.1|9054.1|9061.5|9049.5|9066.9|9054.9|9061.5|9049.5|0
1624325100000|2021-06-22 01:25:00|9061.9|9049.9|9063.6|9051.6|9063.7|9051.7|9061.9|9049.9|0
1624325400000|2021-06-22 01:30:00|9063.4|9051.4|9067.8|9055.8|9068.3|9056.3|9063|9051|0
1624325700000|2021-06-22 01:35:00|9067.9|9055.9|9067.3|9055.3|9069|9057|9064.7|9052.7|0
1624326000000|2021-06-22 01:40:00|9067.1|9055.1|9068.9|9056.9|9069.4|9057.4|9065.7|9053.7|0
1624326300000|2021-06-22 01:45:00|9068.8|9056.8|9068.8|9056.8|9069.9|9057.9|9067.8|9055.8|0
1624326600000|2021-06-22 01:50:00|9068.6|9056.6|9067.1|9055.1|9068.6|9056.6|9065.6|9053.6|0
1624326900000|2021-06-22 01:55:00|9067|9055|9068.7|9056.7|9068.7|9056.7|9066.6|9054.6|0
1624327200000|2021-06-22 02:00:00|9068.5|9056.5|9067.6|9055.6|9072.9|9060.9|9067.6|9055.6|0
1624327500000|2021-06-22 02:05:00|9067.2|9055.2|9068.2|9056.2|9069.7|9057.7|9066.6|9054.6|0
1624327800000|2021-06-22 02:10:00|9068.7|9056.7|9069.8|9057.8|9069.8|9057.8|9068.7|9056.7|0
1624328100000|2021-06-22 02:15:00|9069.9|9057.9|9075.6|9063.6|9076.3|9064.3|9069.9|9057.9|0
1624328400000|2021-06-22 02:20:00|9075.8|9063.8|9076.2|9064.2|9077.2|9065.2|9075.1|9063.1|0
1624328700000|2021-06-22 02:25:00|9076.3|9064.3|9077.2|9065.2|9078.3|9066.3|9076.2|9064.2|0
1624329000000|2021-06-22 02:30:00|9076.8|9064.8|9078.4|9066.4|9079.4|9067.4|9076.2|9064.2|0
1624329300000|2021-06-22 02:35:00|9078.9|9066.9|9078.4|9066.4|9079.5|9067.5|9077.4|9065.4|0
1624329600000|2021-06-22 02:40:00|9079.5|9067.5|9077.4|9065.4|9079.5|9067.5|9077.4|9065.4|0
1624329900000|2021-06-22 02:45:00|9077.8|9065.8|9078.4|9066.4|9079.5|9067.5|9077.4|9065.4|0
1624330200000|2021-06-22 02:50:00|9078.8|9066.8|9076.3|9064.3|9079.5|9067.5|9076.3|9064.3|0
1624330500000|2021-06-22 02:55:00|9076.5|9064.5|9077.4|9065.4|9077.8|9065.8|9076.3|9064.3|0
1624330800000|2021-06-22 03:00:00|9077.3|9065.3|9078.4|9066.4|9078.4|9066.4|9076.3|9064.3|0
1624331100000|2021-06-22 03:05:00|9078.6|9066.6|9079.5|9067.5|9079.5|9067.5|9078.4|9066.4|0
1624331400000|2021-06-22 03:10:00|9079.1|9067.1|9080|9068|9080.6|9068.6|9078.5|9066.5|0
1624331700000|2021-06-22 03:15:00|9079.8|9067.8|9079.6|9067.6|9080.6|9068.6|9079|9067|0
1624332000000|2021-06-22 03:20:00|9080|9068|9079.6|9067.6|9080.6|9068.6|9079.6|9067.6|0
1624332300000|2021-06-22 03:25:00|9079.5|9067.5|9078.5|9066.5|9079.6|9067.6|9078.5|9066.5|0
1624332600000|2021-06-22 03:30:00|9078.3|9066.3|9075.4|9063.4|9078.3|9066.3|9075.3|9063.3|0
1624332900000|2021-06-22 03:35:00|9075.5|9063.5|9078.6|9066.6|9078.6|9066.6|9075.4|9063.4|0
1624333200000|2021-06-22 03:40:00|9078.8|9066.8|9078.6|9066.6|9079.6|9067.6|9078.6|9066.6|0
1624333500000|2021-06-22 03:45:00|9078.8|9066.8|9078.4|9066.4|9079.9|9067.9|9078.4|9066.4|0
1624333800000|2021-06-22 03:50:00|9079.5|9067.5|9079.5|9067.5|9079.5|9067.5|9079.4|9067.4|0
1624334100000|2021-06-22 03:55:00|9079.4|9067.4|9076.7|9064.7|9079.4|9067.4|9076.3|9064.3|0
1624334400000|2021-06-22 04:00:00|9076.5|9064.5|9077.4|9065.4|9077.4|9065.4|9076.3|9064.3|0
1624334700000|2021-06-22 04:05:00|9077.8|9065.8|9079.5|9067.5|9080.6|9068.6|9077.8|9065.8|0
1624335000000|2021-06-22 04:10:00|9079|9067|9077.7|9065.7|9079|9067|9077.4|9065.4|0
1624335300000|2021-06-22 04:15:00|9078.7|9066.7|9077.7|9065.7|9078.7|9066.7|9077.6|9065.6|0
1624335600000|2021-06-22 04:20:00|9078.1|9066.1|9078.7|9066.7|9078.7|9066.7|9077.6|9065.6|0
1624335900000|2021-06-22 04:25:00|9078.8|9066.8|9078.7|9066.7|9079.8|9067.8|9077.7|9065.7|0
1624336200000|2021-06-22 04:30:00|9079.1|9067.1|9078.7|9066.7|9079.8|9067.8|9078.7|9066.7|0
1624336500000|2021-06-22 04:35:00|9078.9|9066.9|9078.7|9066.7|9079.2|9067.2|9078.7|9066.7|0
1624336800000|2021-06-22 04:40:00|9079.7|9067.7|9081.9|9069.9|9082|9070|9079.7|9067.7|0
1624337100000|2021-06-22 04:45:00|9082.3|9070.3|9087.3|9075.3|9087.3|9075.3|9082.3|9070.3|0
1624337400000|2021-06-22 04:50:00|9087.2|9075.2|9086.6|9074.6|9087.2|9075.2|9086.1|9074.1|0
1624337700000|2021-06-22 04:55:00|9086.4|9074.4|9086|9074|9086.6|9074.6|9086|9074|0
1624338000000|2021-06-22 05:00:00|9083.9|9071.9|9082.9|9070.9|9084|9072|9080.8|9068.8|0
1624338300000|2021-06-22 05:05:00|9082.8|9070.8|9083.9|9071.9|9083.9|9071.9|9082.8|9070.8|0
1624338600000|2021-06-22 05:10:00|9083.7|9071.7|9082.2|9070.2|9083.7|9071.7|9080.6|9068.6|0
1624338900000|2021-06-22 05:15:00|9082.4|9070.4|9082.1|9070.1|9082.8|9070.8|9080.6|9068.6|0
1624339200000|2021-06-22 05:20:00|9081.9|9069.9|9083.4|9071.4|9083.4|9071.4|9080.6|9068.6|0
1624339500000|2021-06-22 05:25:00|9083|9071|9083.4|9071.4|9083.4|9071.4|9082.3|9070.3|0
1624339800000|2021-06-22 05:30:00|9083.2|9071.2|9083.4|9071.4|9084.5|9072.5|9082.3|9070.3|0
1624340100000|2021-06-22 05:35:00|9082.8|9070.8|9082.8|9070.8|9083.5|9071.5|9081.3|9069.3|0
1624340400000|2021-06-22 05:40:00|9082.6|9070.6|9082.9|9070.9|9083.5|9071.5|9082.4|9070.4|0
1624340700000|2021-06-22 05:45:00|9083.1|9071.1|9086.7|9074.7|9087.8|9075.8|9082.4|9070.4|0
1624341000000|2021-06-22 05:50:00|9087.1|9075.1|9085.6|9073.6|9087.8|9075.8|9084.5|9072.5|0
1624341300000|2021-06-22 05:55:00|9085.4|9073.4|9087.6|9075.6|9087.6|9075.6|9084.3|9072.3|0
1624341600000|2021-06-22 06:00:00|9087.2|9075.2|9077.3|9072.3|9091.2|9083.8|9074.8|9069.8|46
1624341900000|2021-06-22 06:05:00|9075.3|9070.3|9074.8|9069.8|9076.8|9071.8|9073.8|9068.8|15
1624342200000|2021-06-22 06:10:00|9074.3|9069.3|9072.3|9067.3|9075.3|9070.3|9071.3|9066.3|18
1624342500000|2021-06-22 06:15:00|9071.8|9066.8|9084.3|9079.3|9084.3|9079.3|9071.8|9066.8|9
1624342800000|2021-06-22 06:20:00|9084.8|9079.8|9081.8|9076.8|9085.8|9080.8|9079.3|9074.3|13
1624343100000|2021-06-22 06:25:00|9082.3|9077.3|9082.3|9077.3|9083.8|9078.8|9079.3|9074.3|9
1624343400000|2021-06-22 06:30:00|9081.8|9076.8|9074.8|9069.8|9081.8|9076.8|9074.8|9069.8|8
1624343700000|2021-06-22 06:35:00|9074.3|9069.3|9071.3|9066.3|9078.3|9073.3|9071.3|9066.3|8
1624344000000|2021-06-22 06:40:00|9071.8|9066.8|9067.3|9062.3|9074.3|9069.3|9067.3|9062.3|14
1624344300000|2021-06-22 06:45:00|9066.8|9061.8|9063.8|9058.8|9067.3|9062.3|9062.3|9057.3|17
1624344600000|2021-06-22 06:50:00|9063.3|9058.3|9057.3|9052.3|9063.8|9058.8|9056.8|9051.8|56
1624344900000|2021-06-22 06:55:00|9058.3|9053.3|9063.3|9058.3|9063.3|9058.3|9053.3|9048.3|98
1624345200000|2021-06-22 07:00:00|9064.8|9059.8|9060.8|9055.8|9073.8|9068.8|9050.3|9045.3|531
1624345500000|2021-06-22 07:05:00|9059.8|9054.8|9054.8|9049.8|9060.3|9055.3|9036.3|9031.3|270
1624345800000|2021-06-22 07:10:00|9054.3|9049.3|9039.3|9034.3|9056.8|9051.8|9035.8|9030.8|227
1624346100000|2021-06-22 07:15:00|9040.3|9035.3|9033.8|9028.8|9042.3|9037.3|9025.8|9020.8|155
1624346400000|2021-06-22 07:20:00|9032.3|9027.3|9039.3|9034.3|9042.3|9037.3|9025.3|9020.3|108
1624346700000|2021-06-22 07:25:00|9039.8|9034.8|9046.8|9041.8|9048.3|9043.3|9037.3|9032.3|83
1624347000000|2021-06-22 07:30:00|9046.3|9041.3|9060.3|9055.3|9061.3|9056.3|9043.3|9038.3|169
1624347300000|2021-06-22 07:35:00|9059.8|9054.8|9055.3|9050.3|9061.3|9056.3|9051.8|9046.8|82
1624347600000|2021-06-22 07:40:00|9056.6|9051.6|9062.6|9057.6|9064.1|9059.1|9048.6|9043.6|86
1624347900000|2021-06-22 07:45:00|9063.1|9058.1|9054.6|9049.6|9065.1|9060.1|9052.1|9047.1|82
1624348200000|2021-06-22 07:50:00|9054.1|9049.1|9040.6|9035.6|9054.6|9049.6|9037.6|9032.6|108
1624348500000|2021-06-22 07:55:00|9041.1|9036.1|9041.1|9036.1|9042.6|9037.6|9034.6|9029.6|111
1624348800000|2021-06-22 08:00:00|9040.6|9035.6|9058.6|9053.6|9060.1|9055.1|9037.6|9032.6|134
1624349100000|2021-06-22 08:05:00|9058.1|9053.1|9059.6|9054.6|9062.1|9057.1|9052.1|9047.1|96
1624349400000|2021-06-22 08:10:00|9059.1|9054.1|9052.6|9047.6|9065.6|9060.6|9051.6|9046.6|71
1624349700000|2021-06-22 08:15:00|9052.1|9047.1|9050.6|9045.6|9054.6|9049.6|9044.6|9039.6|74
1624350000000|2021-06-22 08:20:00|9050.1|9045.1|9053.6|9048.6|9054.6|9049.6|9044.6|9039.6|103
1624350300000|2021-06-22 08:25:00|9054.1|9049.1|9041.1|9036.1|9054.6|9049.6|9041.1|9036.1|72
1624350600000|2021-06-22 08:30:00|9040.1|9035.1|9037.1|9032.1|9044.6|9039.6|9036.6|9031.6|72
1624350900000|2021-06-22 08:35:00|9037.6|9032.6|9032.6|9027.6|9037.6|9032.6|9029.1|9024.1|98
1624351200000|2021-06-22 08:40:00|9032.1|9027.1|9034.1|9029.1|9035.6|9030.6|9030.6|9025.6|53
1624351500000|2021-06-22 08:45:00|9033.1|9028.1|9036.1|9031.1|9038.6|9033.6|9027.1|9022.1|90
1624351800000|2021-06-22 08:50:00|9035.6|9030.6|9034.1|9029.1|9038.6|9033.6|9032.1|9027.1|42
1624352100000|2021-06-22 08:55:00|9035.1|9030.1|9028.6|9023.6|9035.1|9030.1|9026.1|9021.1|56
1624352400000|2021-06-22 09:00:00|9029.6|9024.6|9035.6|9030.6|9040.1|9035.1|9029.6|9024.6|55
1624352700000|2021-06-22 09:05:00|9035.1|9030.1|9035.1|9030.1|9036.1|9031.1|9027.6|9022.6|40
1624353000000|2021-06-22 09:10:00|9034.1|9029.1|9039.6|9034.6|9040.1|9035.1|9030.1|9025.1|55
1624353300000|2021-06-22 09:15:00|9040.1|9035.1|9032.1|9027.1|9040.6|9035.6|9026.6|9021.6|87
1624353600000|2021-06-22 09:20:00|9031.6|9026.6|9034.6|9029.6|9038.6|9033.6|9030.1|9025.1|52
1624353900000|2021-06-22 09:25:00|9035.1|9030.1|9035.6|9030.6|9036.6|9031.6|9028.6|9023.6|83
1624354200000|2021-06-22 09:30:00|9036.1|9031.1|9018.6|9013.6|9038.6|9033.6|9017.1|9012.1|135
1624354500000|2021-06-22 09:35:00|9019.1|9014.1|9003.1|8998.1|9019.6|9014.6|9002.1|8997.1|83
1624354800000|2021-06-22 09:40:00|9003.6|8998.6|9011.6|9006.6|9012.6|9007.6|8999.6|8994.6|75
1624355100000|2021-06-22 09:45:00|9011.1|9006.1|9011.6|9006.6|9012.1|9007.1|9006.1|9001.1|43
1624355400000|2021-06-22 09:50:00|9012.1|9007.1|9018.6|9013.6|9018.6|9013.6|9011.6|9006.6|47
1624355700000|2021-06-22 09:55:00|9018.1|9013.1|9004.6|8999.6|9018.1|9013.1|9002.1|8997.1|85
1624356000000|2021-06-22 10:00:00|9004.1|8999.1|9024.1|9019.1|9024.1|9019.1|9000.6|8995.6|80
1624356300000|2021-06-22 10:05:00|9024.6|9019.6|9027.1|9022.1|9028.6|9023.6|9021.1|9016.1|54
1624356600000|2021-06-22 10:10:00|9027.6|9022.6|9021.6|9016.6|9029.1|9024.1|9018.6|9013.6|32
1624356900000|2021-06-22 10:15:00|9021.1|9016.1|9005.6|9000.6|9021.6|9016.6|9005.1|9000.1|64
1624357200000|2021-06-22 10:20:00|9005.1|9000.1|9001.6|8996.6|9007.6|9002.6|9001.1|8996.1|36
1624357500000|2021-06-22 10:25:00|9001.1|8996.1|9010.1|9005.1|9011.1|9006.1|9000.1|8995.1|46
1624357800000|2021-06-22 10:30:00|9010.6|9005.6|9007.6|9002.6|9013.6|9008.6|9007.1|9002.1|31
1624358100000|2021-06-22 10:35:00|9007.1|9002.1|9015.6|9010.6|9015.6|9010.6|9005.1|9000.1|42
1624358400000|2021-06-22 10:40:00|9015.1|9010.1|9014.1|9009.1|9015.1|9010.1|9008.6|9003.6|12
1624358700000|2021-06-22 10:45:00|9013.6|9008.6|9012.6|9007.6|9017.6|9012.6|9012.1|9007.1|34
1624359000000|2021-06-22 10:50:00|9013.1|9008.1|9012.6|9007.6|9013.6|9008.6|9007.6|9002.6|36
1624359300000|2021-06-22 10:55:00|9012.1|9007.1|9019.1|9014.1|9019.1|9014.1|9011.6|9006.6|38
1624359600000|2021-06-22 11:00:00|9019.6|9014.6|9017.1|9012.1|9020.1|9015.1|9015.1|9010.1|38
1624359900000|2021-06-22 11:05:00|9017.6|9012.6|9022.6|9017.6|9024.6|9019.6|9017.6|9012.6|32
1624360200000|2021-06-22 11:10:00|9023.1|9018.1|9024.6|9019.6|9028.1|9023.1|9019.6|9014.6|77
1624360500000|2021-06-22 11:15:00|9024.1|9019.1|9021.1|9016.1|9024.1|9019.1|9012.1|9007.1|124
1624360800000|2021-06-22 11:20:00|9020.6|9015.6|9023.6|9018.6|9030.1|9025.1|9016.1|9011.1|90
1624361100000|2021-06-22 11:25:00|9024.1|9019.1|9023.6|9018.6|9028.1|9023.1|9022.6|9017.6|26
1624361400000|2021-06-22 11:30:00|9023.1|9018.1|9023.6|9018.6|9028.6|9023.6|9021.6|9016.6|49
1624361700000|2021-06-22 11:35:00|9023.1|9018.1|9020.6|9015.6|9025.6|9020.6|9018.1|9013.1|28
1624362000000|2021-06-22 11:40:00|9020.7|9015.7|9024.2|9019.2|9024.2|9019.2|9019.2|9014.2|19
1624362300000|2021-06-22 11:45:00|9025.7|9020.7|9019.7|9014.7|9026.7|9021.7|9018.7|9013.7|52
1624362600000|2021-06-22 11:50:00|9019.2|9014.2|9025.7|9020.7|9025.7|9020.7|9018.2|9013.2|60
1624362900000|2021-06-22 11:55:00|9026.7|9021.7|9026.7|9021.7|9030.7|9025.7|9022.7|9017.7|42
1624363200000|2021-06-22 12:00:00|9026.2|9021.2|9028.2|9023.2|9029.7|9024.7|9022.7|9017.7|47
1624363500000|2021-06-22 12:05:00|9029.2|9024.2|9031.7|9026.7|9034.7|9029.7|9028.2|9023.2|54
1624363800000|2021-06-22 12:10:00|9031.2|9026.2|9037.7|9032.7|9037.7|9032.7|9027.2|9022.2|62
1624364100000|2021-06-22 12:15:00|9037.2|9032.2|9036.2|9031.2|9039.2|9034.2|9032.2|9027.2|52
1624364400000|2021-06-22 12:20:00|9035.7|9030.7|9036.2|9031.2|9039.7|9034.7|9033.2|9028.2|33
1624364700000|2021-06-22 12:25:00|9035.7|9030.7|9029.7|9024.7|9036.2|9031.2|9028.2|9023.2|25
1624365000000|2021-06-22 12:30:00|9029.2|9024.2|9032.2|9027.2|9032.2|9027.2|9028.2|9023.2|28
1624365300000|2021-06-22 12:35:00|9031.7|9026.7|9027.2|9022.2|9032.2|9027.2|9025.2|9020.2|63
1624365600000|2021-06-22 12:40:00|9026.7|9021.7|9030.7|9025.7|9031.2|9026.2|9026.7|9021.7|46
1624365900000|2021-06-22 12:45:00|9031.2|9026.2|9026.7|9021.7|9032.2|9027.2|9025.7|9020.7|65
1624366200000|2021-06-22 12:50:00|9026.2|9021.2|9021.7|9016.7|9026.7|9021.7|9016.7|9011.7|101
1624366500000|2021-06-22 12:55:00|9021.2|9016.2|9026.2|9021.2|9027.2|9022.2|9021.2|9016.2|76
1624366800000|2021-06-22 13:00:00|9025.7|9020.7|9033.2|9028.2|9035.2|9030.2|9021.2|9016.2|146
1624367100000|2021-06-22 13:05:00|9032.7|9027.7|9034.2|9029.2|9038.2|9033.2|9032.2|9027.2|188
1624367400000|2021-06-22 13:10:00|9033.7|9028.7|9033.2|9028.2|9034.2|9029.2|9030.2|9025.2|109
1624367700000|2021-06-22 13:15:00|9033.7|9028.7|9035.7|9030.7|9040.2|9035.2|9033.2|9028.2|113
1624368000000|2021-06-22 13:20:00|9036.2|9031.2|9040.2|9035.2|9041.2|9036.2|9032.2|9027.2|161
1624368300000|2021-06-22 13:25:00|9039.2|9034.2|9039.2|9034.2|9041.2|9036.2|9036.2|9031.2|162
1624368600000|2021-06-22 13:30:00|9039.7|9034.7|9038.7|9033.7|9045.2|9040.2|9032.2|9027.2|241
1624368900000|2021-06-22 13:35:00|9038.2|9033.2|9028.7|9023.7|9038.2|9033.2|9026.7|9021.7|116
1624369200000|2021-06-22 13:40:00|9028.2|9023.2|9029.7|9024.7|9034.7|9029.7|9025.2|9020.2|70
1624369500000|2021-06-22 13:45:00|9029.2|9024.2|9035.7|9030.7|9039.2|9034.2|9029.2|9024.2|102
1624369800000|2021-06-22 13:50:00|9036.2|9031.2|9030.2|9025.2|9039.2|9034.2|9026.2|9021.2|92
1624370100000|2021-06-22 13:55:00|9029.7|9024.7|9033.2|9028.2|9034.7|9029.7|9026.2|9021.2|96
1624370400000|2021-06-22 14:00:00|9032.7|9027.7|9022.7|9017.7|9036.2|9031.2|9021.2|9016.2|146
1624370700000|2021-06-22 14:05:00|9022.2|9017.2|9028.2|9023.2|9032.7|9027.7|9020.7|9015.7|154
1624371000000|2021-06-22 14:10:00|9027.7|9022.7|9027.7|9022.7|9032.7|9027.7|9024.7|9019.7|96
1624371300000|2021-06-22 14:15:00|9028.2|9023.2|9027.2|9022.2|9036.7|9031.7|9026.7|9021.7|121
1624371600000|2021-06-22 14:20:00|9027.7|9022.7|9033.7|9028.7|9034.7|9029.7|9023.7|9018.7|98
1624371900000|2021-06-22 14:25:00|9032.7|9027.7|9033.7|9028.7|9039.2|9034.2|9029.2|9024.2|92
1624372200000|2021-06-22 14:30:00|9033.2|9028.2|9035.2|9030.2|9036.2|9031.2|9027.2|9022.2|155
1624372500000|2021-06-22 14:35:00|9035.7|9030.7|9039.7|9034.7|9040.7|9035.7|9026.7|9021.7|141
1624372800000|2021-06-22 14:40:00|9040.2|9035.2|9039.7|9034.7|9043.7|9038.7|9038.2|9033.2|111
1624373100000|2021-06-22 14:45:00|9038.7|9033.7|9042.7|9037.7|9043.2|9038.2|9036.7|9031.7|82
1624373400000|2021-06-22 14:50:00|9041.2|9036.2|9040.2|9035.2|9041.2|9036.2|9035.7|9030.7|56
1624373700000|2021-06-22 14:55:00|9039.7|9034.7|9041.2|9036.2|9043.2|9038.2|9035.7|9030.7|62
1624374000000|2021-06-22 15:00:00|9040.7|9035.7|9043.2|9038.2|9043.7|9038.7|9037.2|9032.2|88
1624374300000|2021-06-22 15:05:00|9042.7|9037.7|9047.2|9042.2|9049.2|9044.2|9041.2|9036.2|70
1624374600000|2021-06-22 15:10:00|9047.7|9042.7|9056.7|9051.7|9058.7|9053.7|9046.2|9041.2|114
1624374900000|2021-06-22 15:15:00|9057.2|9052.2|9055.2|9050.2|9060.7|9055.7|9050.7|9045.7|117
1624375200000|2021-06-22 15:20:00|9055.7|9050.7|9059.2|9054.2|9062.7|9057.7|9054.7|9049.7|178
1624375500000|2021-06-22 15:25:00|9058.7|9053.7|9066.7|9061.7|9068.7|9063.7|9056.2|9051.2|477
1624375800000|2021-06-22 15:30:00|9067.2|9061.2|9057.2|9050.2|9070.2|9063.2|9055.2|9049.2|501
1624376100000|2021-06-22 15:35:00|9058.2|9051.2|9049.2|9043.2|9059.2|9052.2|9049.2|9043.2|207
1624376400000|2021-06-22 15:40:00|9050.2|9042.2|9046.2|9040.2|9050.2|9044.2|9044.2|9038.2|329
1624376700000|2021-06-22 15:45:00|9045.2|9039.2|9049.2|9042.2|9050.2|9044.2|9045.2|9038.2|24
1624377000000|2021-06-22 15:50:00|9048.2|9043.2|9048.2|9041.2|9051.2|9044.2|9048.2|9041.2|7
1624377300000|2021-06-22 15:55:00|9047.2|9040.2|9048.2|9041.2|9049.2|9042.2|9046.2|9040.2|26
1624377600000|2021-06-22 16:00:00|9047.2|9042.2|9051.2|9045.2|9052.2|9046.2|9047.2|9041.2|10
1624377900000|2021-06-22 16:05:00|9052.2|9046.2|9052.2|9045.2|9052.2|9046.2|9051.2|9045.2|4
1624378200000|2021-06-22 16:10:00|9053.2|9046.2|9052.2|9046.2|9053.2|9046.2|9052.2|9046.2|3
1624378500000|2021-06-22 16:15:00|9053.2|9047.2|9050.2|9044.2|9054.2|9047.2|9050.2|9043.2|14
1624378800000|2021-06-22 16:20:00|9049.2|9043.2|9049.2|9042.2|9049.2|9043.2|9047.2|9040.2|7
1624379100000|2021-06-22 16:25:00|9050.2|9043.2|9052.2|9046.2|9053.2|9046.2|9050.2|9042.2|11
1624379400000|2021-06-22 16:30:00|9051.2|9045.2|9051.2|9045.2|9052.2|9046.2|9050.2|9044.2|41
1624379700000|2021-06-22 16:35:00|9050.2|9044.2|9047.2|9041.2|9050.2|9044.2|9047.2|9040.2|9
1624380000000|2021-06-22 16:40:00|9048.2|9040.2|9046.2|9040.2|9048.2|9041.2|9046.2|9039.2|5
1624380300000|2021-06-22 16:45:00|9047.2|9041.2|9049.2|9043.2|9049.2|9043.2|9046.2|9041.2|8
1624380600000|2021-06-22 16:50:00|9050.2|9044.2|9050.2|9043.2|9053.2|9047.2|9050.2|9043.2|22
1624380900000|2021-06-22 16:55:00|9051.2|9044.2|9050.2|9043.2|9052.2|9045.2|9049.2|9042.2|30
1624381200000|2021-06-22 17:00:00|9051.2|9044.2|9053.2|9046.2|9054.2|9048.2|9051.2|9044.2|26
1624381500000|2021-06-22 17:05:00|9054.2|9047.2|9057.2|9051.2|9057.2|9051.2|9054.2|9046.2|31
1624381800000|2021-06-22 17:10:00|9058.2|9052.2|9057.2|9051.2|9058.2|9052.2|9057.2|9051.2|4
1624382100000|2021-06-22 17:15:00|9056.2|9050.2|9055.2|9048.2|9056.2|9050.2|9054.2|9047.2|15
1624382400000|2021-06-22 17:20:00|9056.2|9049.2|9056.2|9050.2|9056.2|9050.2|9056.2|9048.2|12
1624382700000|2021-06-22 17:25:00|9057.2|9051.2|9057.2|9051.2|9057.2|9051.2|9057.2|9051.2|3
1624383000000|2021-06-22 17:30:00|9058.2|9050.2|9057.2|9050.2|9058.2|9051.2|9057.2|9050.2|8
1624383300000|2021-06-22 17:35:00|9056.2|9051.2|9058.2|9051.2|9059.2|9053.2|9056.2|9049.2|25
1624383600000|2021-06-22 17:40:00|9060.2|9052.2|9060.2|9052.2|9060.2|9054.2|9058.2|9052.2|29
1624383900000|2021-06-22 17:45:00|9061.2|9053.2|9061.2|9055.2|9062.2|9056.2|9060.2|9053.2|7
1624384200000|2021-06-22 17:50:00||9054.2||9055.2||9055.2||9054.2|10
1624384500000|2021-06-22 17:55:00|9064.2|9054.2|9066.7|9054.7|9066.7|9058.2|9051.7|9039.7|25
1624384800000|2021-06-22 18:00:00|9067.2|9055.2|9066|9054|9067.2|9055.2|9063.8|9051.8|0
1624385100000|2021-06-22 18:05:00|9065.9|9053.9|9064.9|9052.9|9066|9054|9063.8|9051.8|0
1624385400000|2021-06-22 18:10:00|9064.8|9052.8|9065.2|9053.2|9065.2|9053.2|9063.8|9051.8|0
1624385700000|2021-06-22 18:15:00|9065.1|9053.1|9066.6|9054.6|9067.2|9055.2|9064.9|9052.9|0
1624386000000|2021-06-22 18:20:00|9066.7|9054.7|9067.3|9055.3|9067.3|9055.3|9066|9054|0
1624386300000|2021-06-22 18:25:00|9067.2|9055.2|9067.2|9055.2|9068.6|9056.6|9066|9054|0
1624386600000|2021-06-22 18:30:00|9065.8|9053.8|9065.8|9053.8|9066.6|9054.6|9064.4|9052.4|0
1624386900000|2021-06-22 18:35:00|9065.7|9053.7|9069.3|9057.3|9069.3|9057.3|9064.4|9052.4|0
1624387200000|2021-06-22 18:40:00|9070.3|9058.3|9067.6|9055.6|9070.3|9058.3|9067.6|9055.6|0
1624387500000|2021-06-22 18:45:00|9067.5|9055.5|9064.4|9052.4|9067.8|9055.8|9064.4|9052.4|0
1624387800000|2021-06-22 18:50:00|9064.8|9052.8|9069.8|9057.8|9069.9|9057.9|9064.3|9052.3|0
1624388100000|2021-06-22 18:55:00|9069.9|9057.9|9073.7|9061.7|9074|9062|9069.7|9057.7|0
1624388400000|2021-06-22 19:00:00|9072.8|9060.8|9074.7|9062.7|9074.9|9062.9|9072.6|9060.6|0
1624388700000|2021-06-22 19:05:00|9074.6|9062.6|9075.9|9063.9|9077|9065|9073.3|9061.3|0
1624389000000|2021-06-22 19:10:00|9076.9|9064.9|9077.3|9065.3|9079.4|9067.4|9074.3|9062.3|0
1624389300000|2021-06-22 19:15:00|9076.8|9064.8|9077.8|9065.8|9078.4|9066.4|9075.1|9063.1|0
1624389600000|2021-06-22 19:20:00|9078.3|9066.3|9078|9066|9078.9|9066.9|9075.6|9063.6|0
1624389900000|2021-06-22 19:25:00|9077.9|9065.9|9079.9|9067.9|9081.8|9069.8|9077.9|9065.9|0
1624390200000|2021-06-22 19:30:00|9080|9068|9080.7|9068.7|9082.2|9070.2|9078.5|9066.5|0
1624390500000|2021-06-22 19:35:00|9080.2|9068.2|9076.5|9064.5|9080.7|9068.7|9075.4|9063.4|0
1624390800000|2021-06-22 19:40:00|9076.6|9064.6|9074|9062|9078.5|9066.5|9074|9062|0
1624391100000|2021-06-22 19:45:00|9074.1|9062.1|9071.9|9059.9|9075.7|9063.7|9071.7|9059.7|0
1624391400000|2021-06-22 19:50:00|9071.5|9059.5|9070.3|9058.3|9072.7|9060.7|9066.8|9054.8|0
1624391700000|2021-06-22 19:55:00|9070.4|9058.4|9065.7|9053.7|9070.4|9058.4|9062.6|9050.6|0
1624392000000|2021-06-22 20:00:00|9065.8|9053.8|9062.4|9050.4|9065.8|9053.8|9062.4|9050.4|0
1624392300000|2021-06-22 20:05:00|9062.8|9050.8|9062.8|9050.8|9063.8|9051.8|9059.5|9047.5|0
1624392600000|2021-06-22 20:10:00|9063|9051|9064.1|9052.1|9068|9056|9063|9051|0
1624392900000|2021-06-22 20:15:00|9064.3|9052.3|9064.7|9052.7|9064.7|9052.7|9064.3|9052.3|0
1624393200000|2021-06-22 20:20:00|9064.5|9052.5|9064.3|9052.3|9064.5|9052.5|9064.1|9052.1|0
1624393500000|2021-06-22 20:25:00|9064.5|9052.5|9064.5|9052.5|9064.7|9052.7|9064.1|9052.1|0
1624393800000|2021-06-22 20:30:00|9064.6|9052.6|9071.1|9059.1|9071.5|9059.5|9064.3|9052.3|0
1624394100000|2021-06-22 20:35:00|9071.5|9059.5|9070.1|9058.1|9071.5|9059.5|9069.2|9057.2|0
1624394400000|2021-06-22 20:40:00|9070.5|9058.5|9070.5|9058.5|9070.5|9058.5|9069.6|9057.6|0
1624394700000|2021-06-22 20:45:00|9070.6|9058.6|9070.1|9058.1|9071.1|9059.1|9069.6|9057.6|0
1624395000000|2021-06-22 20:50:00|9070|9058|9068.1|9056.1|9070|9058|9065.9|9053.9|0
1624395300000|2021-06-22 20:55:00|9067.7|9055.7|9065.9|9053.9|9067.7|9055.7|9065.3|9053.3|0
1624395600000|2021-06-22 21:00:00|9066.7|9054.7|9068.8|9056.8|9068.8|9056.8|9065.9|9053.9|0
1624395900000|2021-06-22 21:05:00|9067.6|9055.6|9068.6|9056.6|9069.4|9057.4|9067.6|9055.6|0
1624396200000|2021-06-22 21:10:00|9067.8|9055.8|9068|9056|9068.4|9056.4|9067.4|9055.4|0
1624396800000|2021-06-22 21:20:00|9067.8|9055.8|9067.8|9055.8|9068.4|9056.4|9067.3|9055.3|0
1624397100000|2021-06-22 21:25:00|9068|9056|9068.2|9056.2|9069|9057|9068|9056|0
1624397400000|2021-06-22 21:30:00|9068.4|9056.4|9068.4|9056.4|9068.6|9056.6|9068.2|9056.2|0
1624397700000|2021-06-22 21:35:00|9068.2|9056.2|9068|9056|9068.2|9056.2|9068|9056|0
1624398000000|2021-06-22 21:40:00|9068.4|9056.4|9068.2|9056.2|9068.8|9056.8|9068|9056|0
1624398300000|2021-06-22 21:45:00|9068.8|9056.8|9068.4|9056.4|9068.8|9056.8|9068.2|9056.2|0
1624398600000|2021-06-22 21:50:00|9068.2|9056.2|9068.2|9056.2|9068.4|9056.4|9068|9056|0
1624398900000|2021-06-22 21:55:00|9068.4|9056.4|9068.2|9056.2|9068.4|9056.4|9068|9056|0
1624399200000|2021-06-22 22:00:00|9068.3|9056.3|9065.7|9053.7|9068.3|9056.3|9065.7|9053.7|0
1624399500000|2021-06-22 22:05:00|9065.9|9053.9|9065.5|9053.5|9065.9|9053.9|9064.2|9052.2|0
1624399800000|2021-06-22 22:10:00|9065.4|9053.4|9064.8|9052.8|9065.4|9053.4|9064.8|9052.8|0
1624400100000|2021-06-22 22:15:00|9064.9|9052.9|9065.5|9053.5|9066.8|9054.8|9064.9|9052.9|0
1624400400000|2021-06-22 22:20:00|9065.7|9053.7|9065.9|9053.9|9066.8|9054.8|9065.7|9053.7|0
1624400700000|2021-06-22 22:25:00|9065.5|9053.5|9065|9053|9065.9|9053.9|9064.8|9052.8|0
1624401000000|2021-06-22 22:30:00|9065.6|9053.6|9064.5|9052.5|9065.6|9053.6|9064.5|9052.5|0
1624401300000|2021-06-22 22:35:00|9064.7|9052.7|9063.2|9051.2|9065|9053|9063.2|9051.2|0
1624401600000|2021-06-22 22:40:00|9063.6|9051.6|9063.2|9051.2|9064.1|9052.1|9063.2|9051.2|0
1624401900000|2021-06-22 22:45:00|9063.6|9051.6|9065|9053|9065.6|9053.6|9063.6|9051.6|0
1624402200000|2021-06-22 22:50:00|9065.6|9053.6|9065.6|9053.6|9066.9|9054.9|9065.6|9053.6|0
1624402500000|2021-06-22 22:55:00|9065.2|9053.2|9065|9053|9065.2|9053.2|9064.1|9052.1|0
1624402800000|2021-06-22 23:00:00|9064.9|9052.9|9067.4|9055.4|9067.8|9055.8|9064.5|9052.5|0
1624403100000|2021-06-22 23:05:00|9067.3|9055.3|9066.3|9054.3|9067.3|9055.3|9066|9054|0
1624403400000|2021-06-22 23:10:00|9066.5|9054.5|9067.4|9055.4|9067.4|9055.4|9066|9054|0
1624403700000|2021-06-22 23:15:00|9067.3|9055.3|9066.9|9054.9|9067.4|9055.4|9066.9|9054.9|0
1624404000000|2021-06-22 23:20:00|9066.7|9054.7|9066|9054|9066.9|9054.9|9066|9054|0
1624404300000|2021-06-22 23:25:00|9065.6|9053.6|9066|9054|9066.5|9054.5|9065.6|9053.6|0
1624404600000|2021-06-22 23:30:00|9066.1|9054.1|9066.9|9054.9|9066.9|9054.9|9065.6|9053.6|0
1624404900000|2021-06-22 23:35:00|9067.1|9055.1|9068.9|9056.9|9068.9|9056.9|9067.1|9055.1|0
1624405200000|2021-06-22 23:40:00|9069.3|9057.3|9066.9|9054.9|9069.3|9057.3|9066.9|9054.9|0
1624405500000|2021-06-22 23:45:00|9066.5|9054.5|9068.9|9056.9|9069.3|9057.3|9066.5|9054.5|0
1624405800000|2021-06-22 23:50:00|9069.1|9057.1|9068.9|9056.9|9069.1|9057.1|9066.9|9054.9|0
1624406100000|2021-06-22 23:55:00|9068.8|9056.8|9066.9|9054.9|9068.8|9056.8|9066.5|9054.5|0
1624406400000|2021-06-23 00:00:00|9067|9055|9065.6|9053.6|9067.4|9055.4|9064.1|9052.1|0
1624406700000|2021-06-23 00:05:00|9065|9053|9068.4|9056.4|9069.3|9057.3|9065|9053|0
1624407000000|2021-06-23 00:10:00|9068.5|9056.5|9072.2|9060.2|9072.2|9060.2|9068.5|9056.5|0
1624407300000|2021-06-23 00:15:00|9072.6|9060.6|9070.2|9058.2|9079.1|9067.1|9069.8|9057.8|0
1624407600000|2021-06-23 00:20:00|9070.4|9058.4|9072.9|9060.9|9072.9|9060.9|9068.7|9056.7|0
1624407900000|2021-06-23 00:25:00|9072.5|9060.5|9072.9|9060.9|9072.9|9060.9|9070.8|9058.8|0
1624408200000|2021-06-23 00:30:00|9072.5|9060.5|9065|9053|9072.9|9060.9|9059.7|9047.7|0
1624408500000|2021-06-23 00:35:00|9065.2|9053.2|9065.6|9053.6|9066|9054|9061.3|9049.3|0
1624408800000|2021-06-23 00:40:00|9065.8|9053.8|9066.6|9054.6|9067.7|9055.7|9064.5|9052.5|0
1624409100000|2021-06-23 00:45:00|9066.8|9054.8|9068.8|9056.8|9068.8|9056.8|9066.8|9054.8|0
1624409400000|2021-06-23 00:50:00|9069.2|9057.2|9068.8|9056.8|9069.9|9057.9|9068.2|9056.2|0
1624409700000|2021-06-23 00:55:00|9069.2|9057.2|9067.2|9055.2|9069.2|9057.2|9063.5|9051.5|0
1624410000000|2021-06-23 01:00:00|9067.4|9055.4|9071.4|9059.4|9072|9060|9067.4|9055.4|0
1624410300000|2021-06-23 01:05:00|9071.2|9059.2|9072.4|9060.4|9073.1|9061.1|9070.9|9058.9|0
1624410600000|2021-06-23 01:10:00|9072.5|9060.5|9073.5|9061.5|9074.2|9062.2|9072.5|9060.5|0
1624410900000|2021-06-23 01:15:00|9074.1|9062.1|9073.5|9061.5|9074.2|9062.2|9073|9061|0
1624411200000|2021-06-23 01:20:00|9073.7|9061.7|9075.6|9063.6|9077.3|9065.3|9073|9061|0
1624411500000|2021-06-23 01:25:00|9075.2|9063.2|9071|9059|9075.6|9063.6|9070|9058|0
1624411800000|2021-06-23 01:30:00|9070.8|9058.8|9070|9058|9072.1|9060.1|9068.9|9056.9|0
1624412100000|2021-06-23 01:35:00|9069.6|9057.6|9064.7|9052.7|9069.6|9057.6|9063.7|9051.7|0
1624412400000|2021-06-23 01:40:00|9064.8|9052.8|9065.2|9053.2|9065.9|9053.9|9061.6|9049.6|0
1624412700000|2021-06-23 01:45:00|9065.3|9053.3|9065.8|9053.8|9068|9056|9064.8|9052.8|0
1624413000000|2021-06-23 01:50:00|9064.8|9052.8|9067.3|9055.3|9067.9|9055.9|9063.6|9051.6|0
1624413300000|2021-06-23 01:55:00|9067.4|9055.4|9067.4|9055.4|9069|9057|9066.9|9054.9|0
1624413600000|2021-06-23 02:00:00|9067.5|9055.5|9070.1|9058.1|9070.1|9058.1|9066.9|9054.9|0
1624413900000|2021-06-23 02:05:00|9070|9058|9071.2|9059.2|9072.2|9060.2|9070|9058|0
1624414200000|2021-06-23 02:10:00|9072.2|9060.2|9069.1|9057.1|9072.2|9060.2|9069|9057|0
1624414500000|2021-06-23 02:15:00|9070.1|9058.1|9071.2|9059.2|9072.3|9060.3|9069.1|9057.1|0
1624414800000|2021-06-23 02:20:00|9070.2|9058.2|9068|9056|9071.2|9059.2|9067|9055|0
1624415100000|2021-06-23 02:25:00|9068.4|9056.4|9069.1|9057.1|9071.2|9059.2|9068|9056|0
1624415400000|2021-06-23 02:30:00|9069|9057|9072.7|9060.7|9073.3|9061.3|9069|9057|0
1624415700000|2021-06-23 02:35:00|9072.9|9060.9|9072.2|9060.2|9073.3|9061.3|9072.2|9060.2|0
1624416000000|2021-06-23 02:40:00|9072.4|9060.4|9074.3|9062.3|9074.4|9062.4|9070.1|9058.1|0
1624416300000|2021-06-23 02:45:00|9074.4|9062.4|9072.3|9060.3|9074.4|9062.4|9072.3|9060.3|0
1624416600000|2021-06-23 02:50:00|9072.2|9060.2|9072.3|9060.3|9073.3|9061.3|9071.2|9059.2|0
1624416900000|2021-06-23 02:55:00|9072.2|9060.2|9073.2|9061.2|9073.2|9061.2|9072.2|9060.2|0
1624417200000|2021-06-23 03:00:00|9073.3|9061.3|9077.6|9065.6|9077.6|9065.6|9073.3|9061.3|0
1624417500000|2021-06-23 03:05:00|9077.8|9065.8|9076.4|9064.4|9078|9066|9076.4|9064.4|0
1624417800000|2021-06-23 03:10:00|9076.5|9064.5|9077.5|9065.5|9077.5|9065.5|9076.4|9064.4|0
1624418100000|2021-06-23 03:15:00|9077.7|9065.7|9076.5|9064.5|9078|9066|9076.5|9064.5|0
1624418400000|2021-06-23 03:20:00|9076.9|9064.9|9078.5|9066.5|9078.6|9066.6|9076.9|9064.9|0
1624418700000|2021-06-23 03:25:00|9078|9066|9078.7|9066.7|9078.7|9066.7|9077.4|9065.4|0
1624419000000|2021-06-23 03:30:00|9078.3|9066.3|9077.6|9065.6|9078.7|9066.7|9076.6|9064.6|0
1624419300000|2021-06-23 03:35:00|9077.7|9065.7|9078.7|9066.7|9078.7|9066.7|9077.6|9065.6|0
1624419600000|2021-06-23 03:40:00|9077.9|9065.9|9076.6|9064.6|9077.9|9065.9|9075.5|9063.5|0
1624419900000|2021-06-23 03:45:00|9076.2|9064.2|9076.6|9064.6|9076.6|9064.6|9075.5|9063.5|0
1624420200000|2021-06-23 03:50:00|9075.5|9063.5|9073.9|9061.9|9076.6|9064.6|9072.8|9060.8|0
1624420500000|2021-06-23 03:55:00|9074.1|9062.1|9074.4|9062.4|9074.5|9062.5|9073.4|9061.4|0
1624420800000|2021-06-23 04:00:00|9074.1|9062.1|9073.3|9061.3|9074.5|9062.5|9073.3|9061.3|0
1624421100000|2021-06-23 04:05:00|9072.9|9060.9|9073.4|9061.4|9074.4|9062.4|9071.2|9059.2|0
1624421400000|2021-06-23 04:10:00|9073|9061|9072.4|9060.4|9073.4|9061.4|9072.3|9060.3|0
1624421700000|2021-06-23 04:15:00|9072.8|9060.8|9073.4|9061.4|9073.4|9061.4|9072.8|9060.8|0
1624422000000|2021-06-23 04:20:00|9073.2|9061.2|9074.5|9062.5|9074.5|9062.5|9072.4|9060.4|0
1624422300000|2021-06-23 04:25:00|9074.3|9062.3|9074.5|9062.5|9074.5|9062.5|9073.4|9061.4|0
1624422600000|2021-06-23 04:30:00|9073.4|9061.4|9074.5|9062.5|9075.5|9063.5|9073.4|9061.4|0
1624422900000|2021-06-23 04:35:00|9074.9|9062.9|9075.5|9063.5|9075.6|9063.6|9074.9|9062.9|0
1624423200000|2021-06-23 04:40:00|9074.9|9062.9|9075.5|9063.5|9075.5|9063.5|9074.5|9062.5|0
1624423800000|2021-06-23 04:50:00|9074.9|9062.9|9075.4|9063.4|9077.6|9065.6|9074.9|9062.9|0
1624424100000|2021-06-23 04:55:00|9074.4|9062.4|9073.3|9061.3|9074.8|9062.8|9073.3|9061.3|0
1624424400000|2021-06-23 05:00:00|9073.5|9061.5|9073.3|9061.3|9075.4|9063.4|9073.3|9061.3|0
1624424700000|2021-06-23 05:05:00|9073.7|9061.7|9074.3|9062.3|9075.4|9063.4|9073.3|9061.3|0
1624425000000|2021-06-23 05:10:00|9073.9|9061.9|9070.1|9058.1|9073.9|9061.9|9070.1|9058.1|0
1624425300000|2021-06-23 05:15:00|9070.2|9058.2|9069.2|9057.2|9070.2|9058.2|9069.1|9057.1|0
1624425600000|2021-06-23 05:20:00|9069.4|9057.4|9071.4|9059.4|9072.5|9060.5|9069.2|9057.2|0
1624425900000|2021-06-23 05:25:00|9071.5|9059.5|9069.4|9057.4|9071.5|9059.5|9068.8|9056.8|0
1624426200000|2021-06-23 05:30:00|9068.4|9056.4|9071.5|9059.5|9071.5|9059.5|9068.4|9056.4|0
1624426500000|2021-06-23 05:35:00|9071.3|9059.3|9070.9|9058.9|9072.6|9060.6|9070.4|9058.4|0
1624426800000|2021-06-23 05:40:00|9071.1|9059.1|9073|9061|9073.6|9061.6|9070.5|9058.5|0
1624427100000|2021-06-23 05:45:00|9072.8|9060.8|9074.2|9062.2|9074.2|9062.2|9070.5|9058.5|0
1624427400000|2021-06-23 05:50:00|9073.7|9061.7|9073.7|9061.7|9074.8|9062.8|9072.6|9060.6|0
1624427700000|2021-06-23 05:55:00|9073.8|9061.8|9077|9065|9077.1|9065.1|9073.8|9061.8|0
1624428000000|2021-06-23 06:00:00|9077.1|9065.1|9074.2|9069.2|9079.1|9073.2|9068.2|9063.2|28
1624428300000|2021-06-23 06:05:00|9072.2|9067.2|9066.2|9061.2|9073.2|9068.2|9062.2|9057.2|28
1624428600000|2021-06-23 06:10:00|9063.2|9058.2|9061.2|9056.2|9069.7|9064.7|9060.7|9055.7|17
1624428900000|2021-06-23 06:15:00|9061.7|9056.7|9064.2|9059.2|9066.7|9061.7|9060.7|9055.7|12
1624429200000|2021-06-23 06:20:00|9066.2|9061.2|9072.7|9067.7|9073.2|9068.2|9066.2|9061.2|6
1624429500000|2021-06-23 06:25:00|9073.2|9068.2|9074.2|9069.2|9075.2|9070.2|9072.2|9067.2|3
1624429800000|2021-06-23 06:30:00|9074.7|9069.7|9070.7|9065.7|9076.7|9071.7|9070.7|9065.7|24
1624430100000|2021-06-23 06:35:00|9071.2|9066.2|9077.7|9072.7|9079.2|9074.2|9071.2|9066.2|9
1624430400000|2021-06-23 06:40:00|9077.2|9072.2|9078.2|9073.2|9078.2|9073.2|9075.7|9070.7|8
1624430700000|2021-06-23 06:45:00|9077.7|9072.7|9076.2|9071.2|9077.7|9072.7|9074.2|9069.2|4
1624431000000|2021-06-23 06:50:00|9076.7|9071.7|9078.2|9073.2|9079.2|9074.2|9076.7|9071.7|6
1624431300000|2021-06-23 06:55:00|9078.7|9073.7|9075.7|9070.7|9079.2|9074.2|9075.7|9070.7|37
1624431600000|2021-06-23 07:00:00|9079.2|9074.2|9078.2|9073.2|9083.7|9078.7|9068.2|9063.2|525
1624431900000|2021-06-23 07:05:00|9077.2|9072.2|9083.2|9078.2|9093.2|9088.2|9077.2|9072.2|291
1624432200000|2021-06-23 07:10:00|9082.2|9077.2|9071.2|9066.2|9083.7|9078.7|9071.2|9066.2|108
1624432500000|2021-06-23 07:15:00|9066.2|9061.2|9081.2|9076.2|9083.7|9078.7|9062.7|9057.7|109
1624432800000|2021-06-23 07:20:00|9081.7|9076.7|9083.2|9078.2|9087.2|9082.2|9078.7|9073.7|93
1624433100000|2021-06-23 07:25:00|9084.2|9079.2|9074.2|9069.2|9088.2|9083.2|9072.2|9067.2|95
1624433400000|2021-06-23 07:30:00|9077.7|9072.7|9066.2|9061.2|9082.2|9077.2|9066.2|9061.2|113
1624433700000|2021-06-23 07:35:00|9065.2|9060.2|9059.2|9054.2|9066.2|9061.2|9055.2|9050.2|78
1624434000000|2021-06-23 07:40:00|9058.7|9053.7|9067.2|9062.2|9067.7|9062.7|9055.2|9050.2|95
1624434300000|2021-06-23 07:45:00|9066.7|9061.7|9078.7|9073.7|9080.2|9075.2|9065.7|9060.7|96
1624434600000|2021-06-23 07:50:00|9078.2|9073.2|9069.2|9064.2|9079.2|9074.2|9068.7|9063.7|61
1624434900000|2021-06-23 07:55:00|9069.7|9064.7|9067.2|9062.2|9071.2|9066.2|9064.2|9059.2|82
1624435200000|2021-06-23 08:00:00|9067.7|9062.7|9062.2|9057.2|9075.2|9070.2|9062.2|9057.2|63
1624435500000|2021-06-23 08:05:00|9062.7|9057.7|9059.2|9054.2|9064.7|9059.7|9056.2|9051.2|84
1624435800000|2021-06-23 08:10:00|9059.7|9054.7|9056.2|9051.2|9059.7|9054.7|9052.2|9047.2|88
1624436100000|2021-06-23 08:15:00|9055.7|9050.7|9073.2|9068.2|9074.2|9069.2|9054.2|9049.2|72
1624436400000|2021-06-23 08:20:00|9074.2|9069.2|9074.2|9069.2|9079.2|9074.2|9072.2|9067.2|75
1624436700000|2021-06-23 08:25:00|9074.7|9069.7|9060.2|9055.2|9074.7|9069.7|9060.2|9055.2|63
1624437000000|2021-06-23 08:30:00|9060.7|9055.7|9058.7|9053.7|9064.2|9059.2|9050.7|9045.7|122
1624437300000|2021-06-23 08:35:00|9059.2|9054.2|9063.7|9058.7|9063.7|9058.7|9057.2|9052.2|57
1624437600000|2021-06-23 08:40:00|9063.2|9058.2|9048.2|9043.2|9067.7|9062.7|9047.2|9042.2|180
1624437900000|2021-06-23 08:45:00|9047.7|9042.7|9057.2|9052.2|9058.7|9053.7|9046.2|9041.2|62
1624438200000|2021-06-23 08:50:00|9056.7|9051.7|9059.2|9054.2|9061.7|9056.7|9055.2|9050.2|37
1624438500000|2021-06-23 08:55:00|9059.7|9054.7|9059.2|9054.2|9060.7|9055.7|9053.2|9048.2|49
1624438800000|2021-06-23 09:00:00|9060.2|9055.2|9046.2|9041.2|9062.7|9057.7|9044.2|9039.2|76
1624439100000|2021-06-23 09:05:00|9045.7|9040.7|9042.7|9037.7|9047.2|9042.2|9038.2|9033.2|70
1624439400000|2021-06-23 09:10:00|9043.2|9038.2|9039.2|9034.2|9043.2|9038.2|9035.2|9030.2|45
1624439700000|2021-06-23 09:15:00|9039.7|9034.7|9031.7|9026.7|9040.2|9035.2|9031.7|9026.7|42
1624440000000|2021-06-23 09:20:00|9032.2|9027.2|9026.2|9021.2|9032.2|9027.2|9021.2|9016.2|62
1624440300000|2021-06-23 09:25:00|9025.7|9020.7|9032.7|9027.7|9032.7|9027.7|9019.2|9014.2|103
1624440600000|2021-06-23 09:30:00|9033.2|9028.2|9036.2|9031.2|9036.2|9031.2|9026.2|9021.2|73
1624440900000|2021-06-23 09:35:00|9035.7|9030.7|9033.2|9028.2|9037.2|9032.2|9031.7|9026.7|47
1624441200000|2021-06-23 09:40:00|9033.7|9028.7|9038.2|9033.2|9038.2|9033.2|9030.7|9025.7|57
1624441500000|2021-06-23 09:45:00|9038.7|9033.7|9041.7|9036.7|9041.7|9036.7|9036.2|9031.2|39
1624441800000|2021-06-23 09:50:00|9042.2|9037.2|9035.2|9030.2|9042.7|9037.7|9034.7|9029.7|28
1624442100000|2021-06-23 09:55:00|9035.7|9030.7|9035.2|9030.2|9039.2|9034.2|9034.2|9029.2|36
1624442400000|2021-06-23 10:00:00|9035.7|9030.7|9033.2|9028.2|9036.2|9031.2|9031.2|9026.2|32
1624442700000|2021-06-23 10:05:00|9032.7|9027.7|9037.2|9032.2|9037.2|9032.2|9026.2|9021.2|33
1624443000000|2021-06-23 10:10:00|9036.7|9031.7|9047.2|9042.2|9047.7|9042.7|9035.2|9030.2|35
1624443300000|2021-06-23 10:15:00|9047.7|9042.7|9044.2|9039.2|9047.7|9042.7|9041.2|9036.2|45
1624443600000|2021-06-23 10:20:00|9043.7|9038.7|9042.7|9037.7|9045.7|9040.7|9039.2|9034.2|35
1624443900000|2021-06-23 10:25:00|9043.2|9038.2|9043.2|9038.2|9043.2|9038.2|9037.7|9032.7|56
1624444200000|2021-06-23 10:30:00|9042.7|9037.7|9035.2|9030.2|9043.7|9038.7|9034.2|9029.2|31
1624444500000|2021-06-23 10:35:00|9034.7|9029.7|9031.2|9026.2|9035.7|9030.7|9027.7|9022.7|21
1624444800000|2021-06-23 10:40:00|9033.2|9028.2|9029.7|9024.7|9033.2|9028.2|9028.7|9023.7|26
1624445100000|2021-06-23 10:45:00|9030.2|9025.2|9029.2|9024.2|9032.7|9027.7|9027.7|9022.7|16
1624445400000|2021-06-23 10:50:00|9028.7|9023.7|9021.2|9016.2|9034.2|9029.2|9021.2|9016.2|59
1624445700000|2021-06-23 10:55:00|9021.7|9016.7|9023.7|9018.7|9024.7|9019.7|9017.7|9012.7|56
1624446000000|2021-06-23 11:00:00|9023.2|9018.2|9013.2|9008.2|9024.2|9019.2|9013.2|9008.2|50
1624446300000|2021-06-23 11:05:00|9012.7|9007.7|9017.2|9012.2|9017.2|9012.2|9010.7|9005.7|28
1624446600000|2021-06-23 11:10:00|9017.7|9012.7|9008.2|9003.2|9017.7|9012.7|9008.2|9003.2|30
1624446900000|2021-06-23 11:15:00|9008.7|9003.7|9009.7|9004.7|9012.7|9007.7|9006.7|9001.7|109
1624447200000|2021-06-23 11:20:00|9009.2|9004.2|8995.2|8990.2|9010.7|9005.7|8995.2|8990.2|97
1624447500000|2021-06-23 11:25:00|8995.7|8990.7|8995.2|8990.2|8995.7|8990.7|8991.2|8986.2|60
1624447800000|2021-06-23 11:30:00|8994.7|8989.7|9002.7|8997.7|9004.2|8999.2|8992.7|8987.7|32
1624448100000|2021-06-23 11:35:00|9003.2|8998.2|8994.2|8989.2|9005.2|9000.2|8988.2|8983.2|96
1624448400000|2021-06-23 11:40:00|8995.9|8990.9|8999.9|8994.9|9000.4|8995.4|8993.9|8988.9|36
1624448700000|2021-06-23 11:45:00|9000.4|8995.4|9001.9|8996.9|9002.9|8997.9|8995.9|8990.9|34
1624449000000|2021-06-23 11:50:00|9001.4|8996.4|9001.9|8996.9|9003.4|8998.4|8999.9|8994.9|42
1624449300000|2021-06-23 11:55:00|9002.4|8997.4|9005.4|9000.4|9006.4|9001.4|9000.9|8995.9|45
1624449600000|2021-06-23 12:00:00|9004.9|8999.9|9009.9|9004.9|9010.9|9005.9|9004.9|8999.9|25
1624449900000|2021-06-23 12:05:00|9010.4|9005.4|9020.4|9015.4|9020.9|9015.9|9008.4|9003.4|49
1624450200000|2021-06-23 12:10:00|9019.9|9014.9|9030.9|9025.9|9031.9|9026.9|9019.9|9014.9|46
1624450500000|2021-06-23 12:15:00|9031.9|9026.9|9028.4|9023.4|9031.9|9026.9|9026.4|9021.4|42
1624450800000|2021-06-23 12:20:00|9028.9|9023.9|9039.9|9034.9|9040.9|9035.9|9027.4|9022.4|41
1624451100000|2021-06-23 12:25:00|9039.4|9034.4|9028.9|9023.9|9039.4|9034.4|9028.4|9023.4|59
1624451400000|2021-06-23 12:30:00|9029.4|9024.4|9028.9|9023.9|9032.9|9027.9|9025.4|9020.4|74
1624451700000|2021-06-23 12:35:00|9029.4|9024.4|9025.4|9020.4|9033.9|9028.9|9025.4|9020.4|31
1624452000000|2021-06-23 12:40:00|9025.9|9020.9|9022.4|9017.4|9026.4|9021.4|9019.4|9014.4|38
1624452300000|2021-06-23 12:45:00|9022.9|9017.9|9024.4|9019.4|9026.9|9021.9|9022.4|9017.4|14
1624452600000|2021-06-23 12:50:00|9023.9|9018.9|9023.9|9018.9|9026.4|9021.4|9021.9|9016.9|26
1624452900000|2021-06-23 12:55:00|9024.9|9019.9|9019.9|9014.9|9025.9|9020.9|9018.4|9013.4|38
1624453200000|2021-06-23 13:00:00|9019.4|9014.4|9020.9|9015.9|9021.4|9016.4|9017.4|9012.4|30
1624453500000|2021-06-23 13:05:00|9020.4|9015.4|9026.4|9021.4|9027.9|9022.9|9019.4|9014.4|52
1624453800000|2021-06-23 13:10:00|9026.9|9021.9|9026.9|9021.9|9027.4|9022.4|9022.4|9017.4|20
1624454100000|2021-06-23 13:15:00|9026.4|9021.4|9026.9|9021.9|9029.4|9024.4|9023.9|9018.9|28
1624454400000|2021-06-23 13:20:00|9027.4|9022.4|9025.4|9020.4|9029.9|9024.9|9024.9|9019.9|20
1624454700000|2021-06-23 13:25:00|9026.4|9021.4|9016.4|9011.4|9026.4|9021.4|9016.4|9011.4|31
1624455000000|2021-06-23 13:30:00|9016.9|9011.9|9010.9|9005.9|9026.9|9021.9|9010.4|9005.4|102
1624455300000|2021-06-23 13:35:00|9011.4|9006.4|9009.4|9004.4|9016.4|9011.4|9008.4|9003.4|99
1624455600000|2021-06-23 13:40:00|9008.9|9003.9|9013.4|9008.4|9014.9|9009.9|9005.9|9000.9|57
1624455900000|2021-06-23 13:45:00|9014.4|9009.4|9010.4|9005.4|9016.9|9011.9|9006.4|9001.4|61
1624456200000|2021-06-23 13:50:00|9010.9|9005.9|9008.9|9003.9|9012.9|9007.9|9005.4|9000.4|74
1624456500000|2021-06-23 13:55:00|9008.4|9003.4|9006.4|9001.4|9009.4|9004.4|9004.4|8999.4|77
1624456800000|2021-06-23 14:00:00|9005.9|9000.9|9010.4|9005.4|9010.9|9005.9|9004.4|8999.4|213
1624457100000|2021-06-23 14:05:00|9010.9|9005.9|9010.9|9005.9|9012.4|9007.4|9005.9|9000.9|166
1624457400000|2021-06-23 14:10:00|9008.4|9003.4|9015.9|9010.9|9015.9|9010.9|9004.4|8999.4|115
1624457700000|2021-06-23 14:15:00|9015.4|9010.4|9017.9|9012.9|9017.9|9012.9|9012.9|9007.9|106
1624458000000|2021-06-23 14:20:00|9017.4|9012.4|9015.9|9010.9|9017.4|9012.4|9012.4|9007.4|140
1624458300000|2021-06-23 14:25:00|9016.4|9011.4|9013.4|9008.4|9016.9|9011.9|9010.9|9005.9|56
1624458600000|2021-06-23 14:30:00|9012.9|9007.9|9012.4|9007.4|9017.9|9012.9|9011.9|9006.9|99
1624458900000|2021-06-23 14:35:00|9011.9|9006.9|9007.9|9002.9|9012.9|9007.9|9006.9|9001.9|82
1624459200000|2021-06-23 14:40:00|9007.4|9002.4|9011.9|9006.9|9011.9|9006.9|9005.9|9000.9|77
1624459500000|2021-06-23 14:45:00|9010.9|9005.9|9004.9|8999.9|9010.9|9005.9|9004.4|8999.4|93
1624459800000|2021-06-23 14:50:00|9004.4|8999.4|8999.9|8994.9|9004.9|8999.9|8998.9|8993.9|99
1624460100000|2021-06-23 14:55:00|8998.9|8993.9|8996.4|8991.4|9004.4|8999.4|8995.9|8990.9|100
1624460400000|2021-06-23 15:00:00|8995.9|8990.9|8984.4|8979.4|8997.4|8992.4|8984.4|8979.4|136
1624460700000|2021-06-23 15:05:00|8983.9|8978.9|8982.9|8977.9|8987.4|8982.4|8980.9|8975.9|85
1624461000000|2021-06-23 15:10:00|8982.4|8977.4|8975.4|8970.4|8983.4|8978.4|8973.9|8968.9|89
1624461300000|2021-06-23 15:15:00|8974.9|8969.9|8976.4|8971.4|8980.9|8975.9|8973.4|8968.4|168
1624461600000|2021-06-23 15:20:00|8976.9|8971.9|8980.4|8975.4|8982.4|8977.4|8972.9|8967.9|188
1624461900000|2021-06-23 15:25:00|8980.9|8975.9|8979.9|8974.9|8983.9|8978.9|8978.9|8973.9|238
1624462200000|2021-06-23 15:30:00|8979.2|8973.2|8958.2|8951.2|8981.2|8975.2|8955.2|8949.2|741
1624462500000|2021-06-23 15:35:00|8957.2|8950.2|8963.2|8956.2|8963.2|8957.2|8953.2|8946.2|286
1624462800000|2021-06-23 15:40:00|8962.2|8957.2|8964.2|8958.2|8967.2|8961.2|8961.2|8955.2|52
1624463100000|2021-06-23 15:45:00|8963.2|8957.2|8966.2|8960.2|8968.2|8961.2|8962.2|8956.2|89
1624463400000|2021-06-23 15:50:00|8967.2|8959.2|8974.2|8968.2|8974.2|8968.2|8967.2|8959.2|48
1624463700000|2021-06-23 15:55:00|8975.2|8969.2|8975.2|8969.2|8976.2|8970.2|8974.2|8968.2|44
1624464000000|2021-06-23 16:00:00|8976.2|8968.2|8976.2|8970.2|8976.2|8970.2|8971.2|8964.2|9
1624464300000|2021-06-23 16:05:00|8975.2|8969.2|8977.2|8971.2|8979.2|8973.2|8975.2|8969.2|9
1624464600000|2021-06-23 16:10:00|8978.2|8970.2|8977.2|8970.2|8978.2|8971.2|8975.2|8969.2|6
1624464900000|2021-06-23 16:15:00|8976.2|8971.2|8971.2|8964.2|8977.2|8971.2|8969.2|8963.2|8
1624465200000|2021-06-23 16:20:00|8970.2|8965.2|8969.2|8962.2|8970.2|8965.2|8968.2|8961.2|10
1624465500000|2021-06-23 16:25:00|8970.2|8963.2|8975.2|8968.2|8975.2|8968.2|8970.2|8963.2|6
1624465800000|2021-06-23 16:30:00|8974.2|8967.2|8974.2|8968.2|8975.2|8968.2|8971.2|8965.2|8
1624466100000|2021-06-23 16:35:00|8973.2|8967.2|8966.2|8960.2|8973.2|8967.2|8966.2|8960.2|10
1624466400000|2021-06-23 16:40:00|8965.2|8959.2|8971.2|8964.2|8971.2|8964.2|8964.2|8957.2|10
1624466700000|2021-06-23 16:45:00|8970.2|8963.2|8969.2|8963.2|8970.2|8963.2|8965.2|8959.2|9
1624467000000|2021-06-23 16:50:00|8970.2|8964.2|8971.2|8964.2|8972.2|8966.2|8969.2|8963.2|3
1624467300000|2021-06-23 16:55:00|8970.2|8963.2|8971.2|8964.2|8971.2|8964.2|8967.2|8961.2|6
1624467600000|2021-06-23 17:00:00|8972.2|8965.2|8972.2|8966.2|8972.2|8966.2|8970.2|8964.2|0
1624467900000|2021-06-23 17:05:00|8973.2|8967.2|8975.2|8968.2|8975.2|8969.2|8972.2|8966.2|3
1624468200000|2021-06-23 17:10:00|8976.2|8969.2|8977.2|8970.2|8977.2|8971.2|8976.2|8969.2|2
1624468500000|2021-06-23 17:15:00|8976.2|8971.2|8977.2|8971.2|8978.2|8971.2|8976.2|8969.2|0
1624468800000|2021-06-23 17:20:00|8978.2|8972.2|8979.2|8973.2|8980.2|8973.2|8976.2|8970.2|15
1624469100000|2021-06-23 17:25:00|8980.2|8974.2|8978.2|8972.2|8980.2|8974.2|8978.2|8971.2|3
1624469400000|2021-06-23 17:30:00|8977.2|8971.2|8978.2|8972.2|8978.2|8972.2|8977.2|8971.2|6
1624469700000|2021-06-23 17:35:00||8971.2||8971.2||8972.2||8971.2|2
1624470300000|2021-06-23 17:45:00|8977.2|8972.2|8977.2|8970.2|8979.2|8972.2|8975.2|8968.2|23
1624470600000|2021-06-23 17:50:00|8978.2|8972.2|8979.2|8972.2|8979.2|8972.2|8978.2|8972.2|6
1624470900000|2021-06-23 17:55:00|8980.2|8973.2|8983.8|8971.8|8983.8|8975.2|8979.2|8971.7|11
1624471200000|2021-06-23 18:00:00|8983.7|8971.7|8982.2|8970.2|8983.8|8971.8|8981.2|8969.2|0
1624471500000|2021-06-23 18:05:00|8981.2|8969.2|8983.4|8971.4|8983.4|8971.4|8981.2|8969.2|0
1624471800000|2021-06-23 18:10:00|8983.3|8971.3|8985.7|8973.7|8985.7|8973.7|8983.3|8971.3|0
1624472100000|2021-06-23 18:15:00|8985.6|8973.6|8984.5|8972.5|8985.6|8973.6|8983.3|8971.3|0
1624472400000|2021-06-23 18:20:00|8984.6|8972.6|8982.2|8970.2|8984.6|8972.6|8982|8970|0
1624472700000|2021-06-23 18:25:00|8983.1|8971.1|8981.2|8969.2|8983.5|8971.5|8981.2|8969.2|0
1624473000000|2021-06-23 18:30:00|8981.1|8969.1|8982.3|8970.3|8982.3|8970.3|8981|8969|0
1624473300000|2021-06-23 18:35:00|8982.4|8970.4|8984.4|8972.4|8984.4|8972.4|8982.1|8970.1|0
1624473600000|2021-06-23 18:40:00|8983.9|8971.9|8983.2|8971.2|8984.4|8972.4|8982.1|8970.1|0
1624473900000|2021-06-23 18:45:00|8982.7|8970.7|8983.2|8971.2|8983.9|8971.9|8982.2|8970.2|0
1624474200000|2021-06-23 18:50:00|8982.8|8970.8|8983.7|8971.7|8983.8|8971.8|8982.6|8970.6|0
1624474500000|2021-06-23 18:55:00|8983.8|8971.8|8985.9|8973.9|8986|8974|8983.2|8971.2|0
1624474800000|2021-06-23 19:00:00|8985.8|8973.8|8985.8|8973.8|8986.9|8974.9|8985.7|8973.7|0
1624475100000|2021-06-23 19:05:00|8985.7|8973.7|8985.1|8973.1|8986.9|8974.9|8984.4|8972.4|0
1624475400000|2021-06-23 19:10:00|8985.2|8973.2|8986.9|8974.9|8987|8975|8984.7|8972.7|0
1624475700000|2021-06-23 19:15:00|8986.4|8974.4|8985|8973|8986.9|8974.9|8983.8|8971.8|0
1624476000000|2021-06-23 19:20:00|8984.1|8972.1|8984.8|8972.8|8985.3|8973.3|8983|8971|0
1624476300000|2021-06-23 19:25:00|8985.2|8973.2|8987.9|8975.9|8989.1|8977.1|8983.8|8971.8|0
1624476600000|2021-06-23 19:30:00|8987.8|8975.8|8983.7|8971.7|8988|8976|8983.7|8971.7|0
1624476900000|2021-06-23 19:35:00|8984.2|8972.2|8980.5|8968.5|8984.7|8972.7|8980.5|8968.5|0
1624477200000|2021-06-23 19:40:00|8980.6|8968.6|8979.3|8967.3|8982|8970|8979.2|8967.2|0
1624477500000|2021-06-23 19:45:00|8979.2|8967.2|8973.7|8961.7|8979.3|8967.3|8973.4|8961.4|0
1624477800000|2021-06-23 19:50:00|8973.5|8961.5|8972|8960|8973.5|8961.5|8969|8957|0
1624478100000|2021-06-23 19:55:00|8972.1|8960.1|8977.6|8965.6|8977.6|8965.6|8969.9|8957.9|0
1624478400000|2021-06-23 20:00:00|8977.7|8965.7|8981.1|8969.1|8983|8971|8977.4|8965.4|0
1624478700000|2021-06-23 20:05:00|8981.5|8969.5|8981.5|8969.5|8981.5|8969.5|8979.1|8967.1|0
1624479000000|2021-06-23 20:10:00|8981.1|8969.1|8981.1|8969.1|8981.5|8969.5|8980.9|8968.9|0
1624479300000|2021-06-23 20:15:00|8980.9|8968.9|8981.1|8969.1|8981.3|8969.3|8980.9|8968.9|0
1624479600000|2021-06-23 20:20:00|8982.2|8970.2|8982.2|8970.2|8982.2|8970.2|8981.8|8969.8|0
1624479900000|2021-06-23 20:25:00|8982|8970|8981.6|8969.6|8982|8970|8981.2|8969.2|0
1624480200000|2021-06-23 20:30:00|8981.5|8969.5|8982|8970|8982.4|8970.4|8979.6|8967.6|0
1624480500000|2021-06-23 20:35:00|8981.6|8969.6|8982|8970|8982.4|8970.4|8981.6|8969.6|0
1624480800000|2021-06-23 20:40:00|8982.1|8970.1|8982.4|8970.4|8982.4|8970.4|8982|8970|0
1624481100000|2021-06-23 20:45:00|8982|8970|8981.1|8969.1|8982.9|8970.9|8981.1|8969.1|0
1624481400000|2021-06-23 20:50:00|8981.2|8969.2|8981.1|8969.1|8981.6|8969.6|8980|8968|0
1624481700000|2021-06-23 20:55:00|8980.7|8968.7|8982.4|8970.4|8982.4|8970.4|8980.7|8968.7|0
1624482000000|2021-06-23 21:00:00|8982.6|8970.6|8982.2|8970.2|8982.6|8970.6|8982|8970|0
1624482300000|2021-06-23 21:05:00|8982|8970|8981.6|8969.6|8982.2|8970.2|8981.6|8969.6|0
1624482600000|2021-06-23 21:10:00|8981.8|8969.8|8981.8|8969.8|8981.8|8969.8|8981.8|8969.8|0
1624482900000|2021-06-23 21:15:00|8981.6|8969.6|8981.4|8969.4|8982|8970|8981.4|8969.4|0
1624483200000|2021-06-23 21:20:00|8982|8970|8982.2|8970.2|8982.2|8970.2|8981.4|8969.4|0
1624483500000|2021-06-23 21:25:00|8982|8970|8982|8970|8982.2|8970.2|8981.8|8969.8|0
1624483800000|2021-06-23 21:30:00|8982.8|8970.8|8982.4|8970.4|8982.8|8970.8|8982.4|8970.4|0
1624484100000|2021-06-23 21:35:00|8982.2|8970.2|8982.2|8970.2|8982.4|8970.4|8982.2|8970.2|0
1624484400000|2021-06-23 21:40:00|8982|8970|8982.2|8970.2|8982.2|8970.2|8982|8970|0
1624484700000|2021-06-23 21:45:00|8982.4|8970.4|8982.2|8970.2|8982.4|8970.4|8982.2|8970.2|0
1624485000000|2021-06-23 21:50:00|8982|8970|8982|8970|8982|8970|8981.8|8969.8|0
1624485300000|2021-06-23 21:55:00|8982.2|8970.2|8982.9|8970.9|8983.1|8971.1|8982|8970|0
1624485600000|2021-06-23 22:00:00|8983|8971|8983.9|8971.9|8984.4|8972.4|8979.1|8967.1|0
1624485900000|2021-06-23 22:05:00|8984|8972|8984.4|8972.4|8985.3|8973.3|8983.7|8971.7|0
1624486200000|2021-06-23 22:10:00|8984.6|8972.6|8984.8|8972.8|8985.3|8973.3|8983.9|8971.9|0
1624486500000|2021-06-23 22:15:00|8984.4|8972.4|8984.6|8972.6|8984.6|8972.6|8983.5|8971.5|0
1624486800000|2021-06-23 22:20:00|8984.8|8972.8|8985.5|8973.5|8985.5|8973.5|8984.1|8972.1|0
1624487100000|2021-06-23 22:25:00|8985.4|8973.4|8984.1|8972.1|8985.4|8973.4|8983.7|8971.7|0
1624487400000|2021-06-23 22:30:00|8984.2|8972.2|8985.5|8973.5|8985.9|8973.9|8984.2|8972.2|0
1624487700000|2021-06-23 22:35:00|8985.9|8973.9|8985|8973|8985.9|8973.9|8985|8973|0
1624488000000|2021-06-23 22:40:00|8985.2|8973.2|8985.9|8973.9|8985.9|8973.9|8985|8973|0
1624488300000|2021-06-23 22:45:00|8985.7|8973.7|8986.5|8974.5|8986.5|8974.5|8985|8973|0
1624488600000|2021-06-23 22:50:00|8986.6|8974.6|8985.9|8973.9|8987|8975|8985.9|8973.9|0
1624488900000|2021-06-23 22:55:00|8986.5|8974.5|8986.5|8974.5|8987|8975|8985.9|8973.9|0
1624489200000|2021-06-23 23:00:00|8985.9|8973.9|8987|8975|8987.2|8975.2|8985.9|8973.9|0
1624489500000|2021-06-23 23:05:00|8986.9|8974.9|8985.5|8973.5|8986.9|8974.9|8985.5|8973.5|0
1624489800000|2021-06-23 23:10:00|8985.9|8973.9|8984.1|8972.1|8986.5|8974.5|8984.1|8972.1|0
1624490100000|2021-06-23 23:15:00|8984.2|8972.2|8986.5|8974.5|8986.5|8974.5|8984.1|8972.1|0
1624490400000|2021-06-23 23:20:00|8985.9|8973.9|8988.1|8976.1|8988.1|8976.1|8985|8973|0
1624490700000|2021-06-23 23:25:00|8988|8976|8988.5|8976.5|8988.9|8976.9|8987.2|8975.2|0
1624491000000|2021-06-23 23:30:00|8988.9|8976.9|8988.5|8976.5|8989.8|8977.8|8988.5|8976.5|0
1624491300000|2021-06-23 23:35:00|8988.3|8976.3|8988.1|8976.1|8988.3|8976.3|8988.1|8976.1|0
1624491600000|2021-06-23 23:40:00|8988.3|8976.3|8988.9|8976.9|8988.9|8976.9|8988.3|8976.3|0
1624491900000|2021-06-23 23:45:00|8988.5|8976.5|8988.5|8976.5|8988.9|8976.9|8988.5|8976.5|0
1624492200000|2021-06-23 23:50:00|8988.1|8976.1|8988.1|8976.1|8988.5|8976.5|8988.1|8976.1|0
1624492500000|2021-06-23 23:55:00|8988|8976|8989|8977|8989|8977|8987.6|8975.6|0
1624492800000|2021-06-24 00:00:00|8988.8|8976.8|8990.1|8978.1|8990.1|8978.1|8988.6|8976.6|0
1624493100000|2021-06-24 00:05:00|8989.7|8977.7|8990.5|8978.5|8990.5|8978.5|8989.7|8977.7|0
1624493400000|2021-06-24 00:10:00|8990.6|8978.6|8991.4|8979.4|8991.4|8979.4|8990.1|8978.1|0
1624493700000|2021-06-24 00:15:00|8989.4|8977.4|8993.7|8981.7|8994.3|8982.3|8987|8975|0
1624494000000|2021-06-24 00:20:00|8993.9|8981.9|8996.4|8984.4|8996.4|8984.4|8993.9|8981.9|0
1624494300000|2021-06-24 00:25:00|8996|8984|8994.6|8982.6|8996|8984|8993.1|8981.1|0
1624494600000|2021-06-24 00:30:00|8994.4|8982.4|8992|8980|8995.2|8983.2|8990.9|8978.9|0
1624494900000|2021-06-24 00:35:00|8991.8|8979.8|8995.2|8983.2|8996.2|8984.2|8991.4|8979.4|0
1624495200000|2021-06-24 00:40:00|8995|8983|8994.4|8982.4|8995.6|8983.6|8993.1|8981.1|0
1624495500000|2021-06-24 00:45:00|8994.1|8982.1|8994.1|8982.1|8995.2|8983.2|8992|8980|0
1624495800000|2021-06-24 00:50:00|8994.3|8982.3|8994.7|8982.7|8995.2|8983.2|8994.2|8982.2|0
1624496100000|2021-06-24 00:55:00|8994.5|8982.5|8993.5|8981.5|8995.2|8983.2|8992|8980|0
1624496400000|2021-06-24 01:00:00|8993.4|8981.4|8998.4|8986.4|8998.8|8986.8|8993.1|8981.1|0
1624496700000|2021-06-24 01:05:00|8998.8|8986.8|8995.6|8983.6|8999.4|8987.4|8995.1|8983.1|0
1624497000000|2021-06-24 01:10:00|8995.4|8983.4|8995.6|8983.6|8996.2|8984.2|8993|8981|0
1624497300000|2021-06-24 01:15:00|8995.8|8983.8|8995.6|8983.6|8996.2|8984.2|8995.2|8983.2|0
1624497600000|2021-06-24 01:20:00|8995.8|8983.8|8997.3|8985.3|8998.3|8986.3|8995.2|8983.2|0
1624497900000|2021-06-24 01:25:00|8997.5|8985.5|9000.5|8988.5|9000.5|8988.5|8997.3|8985.3|0
1624498200000|2021-06-24 01:30:00|9000.3|8988.3|9000.5|8988.5|9000.5|8988.5|8998.4|8986.4|0
1624498500000|2021-06-24 01:35:00|9001.5|8989.5|9003.6|8991.6|9003.7|8991.7|8999.9|8987.9|0
1624498800000|2021-06-24 01:40:00|9003.2|8991.2|9007.8|8995.8|9007.8|8995.8|9002.5|8990.5|0
1624499100000|2021-06-24 01:45:00|9008.6|8996.6|9005.7|8993.7|9009.9|8997.9|9005.7|8993.7|0
1624499400000|2021-06-24 01:50:00|9005.3|8993.3|9006.7|8994.7|9006.8|8994.8|9002.5|8990.5|0
1624499700000|2021-06-24 01:55:00|9007.1|8995.1|9005.6|8993.6|9008.8|8996.8|9005.6|8993.6|0
1624500000000|2021-06-24 02:00:00|9005.7|8993.7|9005.7|8993.7|9007.8|8995.8|9005.7|8993.7|0
1624500300000|2021-06-24 02:05:00|9006.3|8994.3|9008.8|8996.8|9008.8|8996.8|9004.6|8992.6|0
1624500600000|2021-06-24 02:10:00|9008.6|8996.6|9009.3|8997.3|9009.3|8997.3|9007.8|8995.8|0
1624500900000|2021-06-24 02:15:00|9009.5|8997.5|9009.9|8997.9|9010.9|8998.9|9008.8|8996.8|0
1624501200000|2021-06-24 02:20:00|9009.7|8997.7|9010.1|8998.1|9010.1|8998.1|9007.6|8995.6|0
1624501500000|2021-06-24 02:25:00|9009.9|8997.9|9010.3|8998.3|9010.9|8998.9|9008.8|8996.8|0
1624501800000|2021-06-24 02:30:00|9010.1|8998.1|9006.8|8994.8|9010.1|8998.1|9006.7|8994.7|0
1624502100000|2021-06-24 02:35:00|9007.1|8995.1|9003.7|8991.7|9008.3|8996.3|9003.7|8991.7|0
1624502400000|2021-06-24 02:40:00|9003.5|8991.5|9001.1|8989.1|9003.5|8991.5|9000.6|8988.6|0
1624502700000|2021-06-24 02:45:00|9000.9|8988.9|9000.6|8988.6|9001.7|8989.7|9000.6|8988.6|0
1624503000000|2021-06-24 02:50:00|9000.5|8988.5|8999.5|8987.5|9001.6|8989.6|8999.5|8987.5|0
1624503300000|2021-06-24 02:55:00|8999.4|8987.4|9003.6|8991.6|9004.1|8992.1|8999.4|8987.4|0
1624503600000|2021-06-24 03:00:00|9003.8|8991.8|9004.6|8992.6|9005.7|8993.7|9003.6|8991.6|0
1624503900000|2021-06-24 03:05:00|9003.6|8991.6|9002.5|8990.5|9004.1|8992.1|9002.5|8990.5|0
1624504200000|2021-06-24 03:10:00|9002.6|8990.6|8999.9|8987.9|9002.6|8990.6|8999.4|8987.4|0
1624504500000|2021-06-24 03:15:00|9000.1|8988.1|9001.5|8989.5|9001.5|8989.5|9000.1|8988.1|0
1624504800000|2021-06-24 03:20:00|9001.4|8989.4|9002.5|8990.5|9002.5|8990.5|9001.4|8989.4|0
1624505100000|2021-06-24 03:25:00|9002.9|8990.9|9003.5|8991.5|9003.6|8991.6|9002.5|8990.5|0
1624505400000|2021-06-24 03:30:00|9003.6|8991.6|9004.8|8992.8|9005.6|8993.6|9003.6|8991.6|0
1624505700000|2021-06-24 03:35:00|9004.6|8992.6|9003.8|8991.8|9004.8|8992.8|9003.8|8991.8|0
1624506000000|2021-06-24 03:40:00|9003.9|8991.9|9004.9|8992.9|9005.9|8993.9|9003.8|8991.8|0
1624506300000|2021-06-24 03:45:00|9005.1|8993.1|9005.9|8993.9|9006|8994|9004.9|8992.9|0
1624506600000|2021-06-24 03:50:00|9006.1|8994.1|9007.1|8995.1|9007.1|8995.1|9006|8994|0
1624506900000|2021-06-24 03:55:00|9007|8995|9008.1|8996.1|9008.1|8996.1|9006|8994|0
1624507200000|2021-06-24 04:00:00|9007.9|8995.9|9007|8995|9008.1|8996.1|9005.9|8993.9|0
1624507500000|2021-06-24 04:05:00|9006.8|8994.8|9007|8995|9007.5|8995.5|9005.9|8993.9|0
1624507800000|2021-06-24 04:10:00|9007.2|8995.2|9008.1|8996.1|9008.1|8996.1|9006.4|8994.4|0
1624508100000|2021-06-24 04:15:00|9007.9|8995.9|9007.5|8995.5|9008.1|8996.1|9007|8995|0
1624508400000|2021-06-24 04:20:00|9007.7|8995.7|9007.5|8995.5|9008.1|8996.1|9007|8995|0
1624508700000|2021-06-24 04:25:00|9007.7|8995.7|9007.4|8995.4|9009.1|8997.1|9007|8995|0
1624509000000|2021-06-24 04:30:00|9007.6|8995.6|9006.9|8994.9|9008|8996|9006.9|8994.9|0
1624509300000|2021-06-24 04:35:00|9007|8995|9005.8|8993.8|9007|8995|9005.8|8993.8|0
1624509600000|2021-06-24 04:40:00|9004.8|8992.8|9004.7|8992.7|9005.2|8993.2|9004.7|8992.7|0
1624509900000|2021-06-24 04:45:00|9004.8|8992.8|9006.8|8994.8|9006.8|8994.8|9004.8|8992.8|0
1624510200000|2021-06-24 04:50:00|9006.6|8994.6|9006.8|8994.8|9006.8|8994.8|9006.3|8994.3|0
1624510500000|2021-06-24 04:55:00|9006.6|8994.6|9006.8|8994.8|9006.9|8994.9|9006.3|8994.3|0
1624510800000|2021-06-24 05:00:00|9007.2|8995.2|9006.4|8994.4|9007.8|8995.8|9005.3|8993.3|0
1624511100000|2021-06-24 05:05:00|9006.6|8994.6|9006.9|8994.9|9007.4|8995.4|9006.4|8994.4|0
1624511400000|2021-06-24 05:10:00|9007.4|8995.4|9006.4|8994.4|9007.5|8995.5|9005.4|8993.4|0
1624511700000|2021-06-24 05:15:00|9006|8994|9001.1|8989.1|9006|8994|9000.1|8988.1|0
1624512000000|2021-06-24 05:20:00|9001.3|8989.3|9000.1|8988.1|9002.2|8990.2|9000.1|8988.1|0
1624512300000|2021-06-24 05:25:00|9000.5|8988.5|9000|8988|9001.1|8989.1|9000|8988|0
1624512600000|2021-06-24 05:30:00|9000.4|8988.4|9002.1|8990.1|9002.6|8990.6|9000|8988|0
1624512900000|2021-06-24 05:35:00|9002.5|8990.5|9002.2|8990.2|9004.7|8992.7|9002.1|8990.1|0
1624513200000|2021-06-24 05:40:00|9002.1|8990.1|9001.1|8989.1|9002.2|8990.2|9000.1|8988.1|0
1624513500000|2021-06-24 05:45:00|9002.2|8990.2|9001.6|8989.6|9002.2|8990.2|9000.1|8988.1|0
1624513800000|2021-06-24 05:50:00|9001.1|8989.1|9001.2|8989.2|9001.6|8989.6|9000.1|8988.1|0
1624514100000|2021-06-24 05:55:00|9001.6|8989.6|9000.6|8988.6|9003.2|8991.2|9000.1|8988.1|0
1624514400000|2021-06-24 06:00:00|9000.2|8988.2|8988.2|8983.2|9000.6|8988.6|8983.2|8978.2|51
1624514700000|2021-06-24 06:05:00|8988.7|8983.7|9000.2|8995.2|9000.2|8995.2|8988.2|8983.2|18
1624515000000|2021-06-24 06:10:00|9000.7|8995.7|9001.7|8996.7|9002.7|8997.7|8998.2|8993.2|24
1624515300000|2021-06-24 06:15:00|9001.2|8996.2|9002.7|8997.7|9002.7|8997.7|8998.2|8993.2|16
1624515600000|2021-06-24 06:20:00|9003.7|8998.7|9008.2|9003.2|9008.7|9003.7|9002.7|8997.7|20
1624515900000|2021-06-24 06:25:00|9005.7|9000.7|9011.2|9006.2|9011.2|9006.2|9004.7|8999.7|27
1624516200000|2021-06-24 06:30:00|9010.7|9005.7|9015.2|9010.2|9015.2|9010.2|9008.7|9003.7|19
1624516500000|2021-06-24 06:35:00|9014.7|9009.7|9013.7|9008.7|9018.2|9013.2|9011.7|9006.7|26
1624516800000|2021-06-24 06:40:00|9014.2|9009.2|9019.7|9014.7|9019.7|9014.7|9012.2|9007.2|67
1624517100000|2021-06-24 06:45:00|9018.7|9013.7|9021.2|9016.2|9024.7|9019.7|9018.2|9013.2|22
1624517400000|2021-06-24 06:50:00|9021.7|9016.7|9021.7|9016.7|9023.2|9018.2|9018.2|9013.2|10
1624517700000|2021-06-24 06:55:00|9021.2|9016.2|9013.2|9008.2|9021.7|9016.7|9011.7|9006.7|47
1624518000000|2021-06-24 07:00:00|9012.7|9007.7|9003.2|8998.2|9021.2|9016.2|9001.2|8996.2|371
1624518300000|2021-06-24 07:05:00|8999.2|8994.2|9005.2|9000.2|9008.7|9003.7|8993.2|8988.2|247
1624518600000|2021-06-24 07:10:00|9005.7|9000.7|9016.2|9011.2|9019.7|9014.7|9003.2|8998.2|140
1624518900000|2021-06-24 07:15:00|9016.7|9011.7|9007.2|9002.2|9020.2|9015.2|9001.2|8996.2|135
1624519200000|2021-06-24 07:20:00|9006.7|9001.7|9006.2|9001.2|9016.7|9011.7|9004.2|8999.2|115
1624519500000|2021-06-24 07:25:00|9005.7|9000.7|8994.2|8989.2|9008.2|9003.2|8993.7|8988.7|51
1624519800000|2021-06-24 07:30:00|8996.2|8991.2|8993.7|8988.7|8996.2|8991.2|8985.2|8980.2|118
1624520100000|2021-06-24 07:35:00|8993.2|8988.2|9005.7|9000.7|9006.2|9001.2|8991.2|8986.2|85
1624520400000|2021-06-24 07:40:00|9006.5|9001.5|9005.5|9000.5|9008|9003|8996|8991|80
1624520700000|2021-06-24 07:45:00|9006|9001|9009|9004|9017|9012|9006|9001|88
1624521000000|2021-06-24 07:50:00|9009.5|9004.5|9011|9006|9011.5|9006.5|9003|8998|49
1624521300000|2021-06-24 07:55:00|9011.5|9006.5|9006.5|9001.5|9017|9012|9003|8998|72
1624521600000|2021-06-24 08:00:00|9006|9001|9023|9018|9030|9025|9004|8999|78
1624521900000|2021-06-24 08:05:00|9023.5|9018.5|9030.5|9025.5|9033|9028|9022|9017|88
1624522200000|2021-06-24 08:10:00|9031|9026|9031|9026|9034|9029|9027|9022|40
1624522500000|2021-06-24 08:15:00|9031.5|9026.5|9035.5|9030.5|9037|9032|9028|9023|43
1624522800000|2021-06-24 08:20:00|9035|9030|9041|9036|9047|9042|9034|9029|113
1624523100000|2021-06-24 08:25:00|9040.5|9035.5|9048.5|9043.5|9048.5|9043.5|9039|9034|72
1624523400000|2021-06-24 08:30:00|9049|9044|9054|9049|9060|9055|9048.5|9043.5|172
1624523700000|2021-06-24 08:35:00|9054.5|9049.5|9057|9052|9061.5|9056.5|9051.5|9046.5|138
1624524000000|2021-06-24 08:40:00|9056.5|9051.5|9055|9050|9060|9055|9053.5|9048.5|74
1624524300000|2021-06-24 08:45:00|9055.5|9050.5|9064.5|9059.5|9065|9060|9052|9047|118
1624524600000|2021-06-24 08:50:00|9064|9059|9068|9063|9076|9071|9064|9059|113
1624524900000|2021-06-24 08:55:00|9068.5|9063.5|9074|9069|9074.5|9069.5|9065.5|9060.5|46
1624525200000|2021-06-24 09:00:00|9074.5|9069.5|9081|9076|9084.5|9079.5|9072|9067|116
1624525500000|2021-06-24 09:05:00|9081.5|9076.5|9083|9078|9085|9080|9076.5|9071.5|129
1624525800000|2021-06-24 09:10:00|9083.5|9078.5|9090|9085|9091|9086|9079.5|9074.5|102
1624526100000|2021-06-24 09:15:00|9089.5|9084.5|9094|9089|9097.5|9092.5|9086|9081|102
1624526400000|2021-06-24 09:20:00|9094.5|9089.5|9094|9089|9100|9095|9094|9089|97
1624526700000|2021-06-24 09:25:00|9094.5|9089.5|9086|9081|9097.5|9092.5|9084.5|9079.5|57
1624527000000|2021-06-24 09:30:00|9085.5|9080.5|9099|9094|9099|9094|9084.5|9079.5|88
1624527300000|2021-06-24 09:35:00|9099.5|9094.5|9094|9089|9099.5|9094.5|9092.5|9087.5|76
1624527600000|2021-06-24 09:40:00|9093.5|9088.5|9079|9074|9095|9090|9078|9073|92
1624527900000|2021-06-24 09:45:00|9078|9073|9083|9078|9084.5|9079.5|9077.5|9072.5|79
1624528200000|2021-06-24 09:50:00|9082.5|9077.5|9070|9065|9082.5|9077.5|9070|9065|45
1624528500000|2021-06-24 09:55:00|9070.5|9065.5|9072.5|9067.5|9073.5|9068.5|9066|9061|576
1624528800000|2021-06-24 10:00:00|9073|9068|9071|9066|9073|9068|9068.5|9063.5|24
1624529100000|2021-06-24 10:05:00|9071.5|9066.5|9074.5|9069.5|9078|9073|9071.5|9066.5|55
1624529400000|2021-06-24 10:10:00|9073.5|9068.5|9071|9066|9076|9071|9070.5|9065.5|48
1624529700000|2021-06-24 10:15:00|9070.5|9065.5|9073|9068|9075|9070|9070|9065|61
1624530000000|2021-06-24 10:20:00|9072.5|9067.5|9087.5|9082.5|9088.5|9083.5|9072.5|9067.5|75
1624530300000|2021-06-24 10:25:00|9088|9083|9082|9077|9091|9086|9081.5|9076.5|34
1624530600000|2021-06-24 10:30:00|9081.5|9076.5|9083.5|9078.5|9085|9080|9077|9072|56
1624530900000|2021-06-24 10:35:00|9083|9078|9078|9073|9083|9078|9075.5|9070.5|27
1624531200000|2021-06-24 10:40:00|9077|9072|9083.5|9078.5|9083.5|9078.5|9074.5|9069.5|76
1624531500000|2021-06-24 10:45:00|9082.5|9077.5|9076|9071|9083|9078|9075|9070|46
1624531800000|2021-06-24 10:50:00|9076.5|9071.5|9077|9072|9084.5|9079.5|9076.5|9071.5|541
1624532100000|2021-06-24 10:55:00|9076.5|9071.5|9068|9063|9078|9073|9065|9060|76
1624532400000|2021-06-24 11:00:00|9067.5|9062.5|9065|9060|9070|9065|9057.5|9052.5|106
1624532700000|2021-06-24 11:05:00|9064.5|9059.5|9064.5|9059.5|9068|9063|9059|9054|44
1624533000000|2021-06-24 11:10:00|9064|9059|9060|9055|9064|9059|9056.5|9051.5|66
1624533300000|2021-06-24 11:15:00|9059.5|9054.5|9059.5|9054.5|9067|9062|9058|9053|24
1624533600000|2021-06-24 11:20:00|9060|9055|9062.5|9057.5|9066.5|9061.5|9059.5|9054.5|39
1624533900000|2021-06-24 11:25:00|9061.5|9056.5|9061.5|9056.5|9067|9062|9060.5|9055.5|26
1624534200000|2021-06-24 11:30:00|9062|9057|9053.5|9048.5|9063.5|9058.5|9051.5|9046.5|46
1624534500000|2021-06-24 11:35:00|9053|9048|9063|9058|9064.5|9059.5|9053|9048|572
1624534800000|2021-06-24 11:40:00|9062.7|9057.7|9059.7|9054.7|9064.7|9059.7|9055.2|9050.2|49
1624535100000|2021-06-24 11:45:00|9059.2|9054.2|9053.7|9048.7|9059.2|9054.2|9052.2|9047.2|50
1624535400000|2021-06-24 11:50:00|9053.2|9048.2|9051.2|9046.2|9054.2|9049.2|9050.2|9045.2|36
1624535700000|2021-06-24 11:55:00|9051.7|9046.7|9056.2|9051.2|9059.2|9054.2|9051.7|9046.7|20
1624536000000|2021-06-24 12:00:00|9056.7|9051.7|9055.7|9050.7|9057.7|9052.7|9053.7|9048.7|43
1624536300000|2021-06-24 12:05:00|9055.2|9050.2|9056.7|9051.7|9057.2|9052.2|9052.2|9047.2|54
1624536600000|2021-06-24 12:10:00|9056.2|9051.2|9048.2|9043.2|9056.2|9051.2|9047.2|9042.2|32
1624536900000|2021-06-24 12:15:00|9046.7|9041.7|9046.7|9041.7|9054.2|9049.2|9046.2|9041.2|39
1624537200000|2021-06-24 12:20:00|9046.2|9041.2|9044.2|9039.2|9047.2|9042.2|9043.2|9038.2|43
1624537500000|2021-06-24 12:25:00|9043.2|9038.2|9047.2|9042.2|9047.2|9042.2|9042.7|9037.7|14
1624537800000|2021-06-24 12:30:00|9047.7|9042.7|9038.7|9033.7|9049.2|9044.2|9036.2|9031.2|60
1624538100000|2021-06-24 12:35:00|9038.2|9033.2|9035.7|9030.7|9041.2|9036.2|9035.2|9030.2|40
1624538400000|2021-06-24 12:40:00|9036.2|9031.2|9042.2|9037.2|9042.2|9037.2|9035.7|9030.7|29
1624538700000|2021-06-24 12:45:00|9041.7|9036.7|9047.7|9042.7|9047.7|9042.7|9038.2|9033.2|38
1624539000000|2021-06-24 12:50:00|9047.2|9042.2|9043.2|9038.2|9050.2|9045.2|9042.7|9037.7|21
1624539300000|2021-06-24 12:55:00|9042.7|9037.7|9051.2|9046.2|9051.2|9046.2|9040.7|9035.7|39
1624539600000|2021-06-24 13:00:00|9051.7|9046.7|9046.7|9041.7|9052.7|9047.7|9042.2|9037.2|54
1624539900000|2021-06-24 13:05:00|9046.2|9041.2|9052.2|9047.2|9052.7|9047.7|9041.2|9036.2|55
1624540200000|2021-06-24 13:10:00|9051.7|9046.7|9053.2|9048.2|9056.2|9051.2|9048.2|9043.2|35
1624540500000|2021-06-24 13:15:00|9053.7|9048.7|9056.2|9051.2|9060.2|9055.2|9053.7|9048.7|39
1624540800000|2021-06-24 13:20:00|9055.7|9050.7|9055.7|9050.7|9058.2|9053.2|9051.2|9046.2|49
1624541100000|2021-06-24 13:25:00|9055.2|9050.2|9055.7|9050.7|9060.7|9055.7|9054.2|9049.2|74
1624541400000|2021-06-24 13:30:00|9056.2|9051.2|9059.2|9054.2|9064.7|9059.7|9049.7|9044.7|182
1624541700000|2021-06-24 13:35:00|9059.7|9054.7|9066.7|9061.7|9069.7|9064.7|9053.2|9048.2|111
1624542000000|2021-06-24 13:40:00|9067.2|9062.2|9075.2|9070.2|9080.2|9075.2|9067.2|9062.2|124
1624542300000|2021-06-24 13:45:00|9074.7|9069.7|9076.7|9071.7|9082.7|9077.7|9073.7|9068.7|86
1624542600000|2021-06-24 13:50:00|9077.2|9072.2|9070.7|9065.7|9078.2|9073.2|9067.2|9062.2|77
1624542900000|2021-06-24 13:55:00|9071.2|9066.2|9060.7|9055.7|9074.7|9069.7|9060.2|9055.2|60
1624543200000|2021-06-24 14:00:00|9060.2|9055.2|9072.7|9067.7|9074.2|9069.2|9060.2|9055.2|69
1624543500000|2021-06-24 14:05:00|9073.2|9068.2|9065.7|9060.7|9073.2|9068.2|9063.7|9058.7|91
1624543800000|2021-06-24 14:10:00|9065.9|9060.9|9074.4|9069.4|9075.4|9070.4|9065.9|9060.9|60
1624544100000|2021-06-24 14:15:00|9075.4|9070.4|9080.4|9075.4|9081.4|9076.4|9072.9|9067.9|73
1624544400000|2021-06-24 14:20:00|9080.9|9075.9|9076.4|9071.4|9083.4|9078.4|9074.9|9069.9|48
1624544700000|2021-06-24 14:25:00|9075.9|9070.9|9075.9|9070.9|9079.4|9074.4|9074.4|9069.4|64
1624545000000|2021-06-24 14:30:00|9076.4|9071.4|9073.9|9068.9|9077.4|9072.4|9070.4|9065.4|48
1624545300000|2021-06-24 14:35:00|9073.4|9068.4|9081.4|9076.4|9083.4|9078.4|9073.4|9068.4|52
1624545600000|2021-06-24 14:40:00|9080.9|9075.9|9082.4|9077.4|9083.4|9078.4|9076.9|9071.9|53
1624545900000|2021-06-24 14:45:00|9081.9|9076.9|9075.9|9070.9|9081.9|9076.9|9075.9|9070.9|57
1624546200000|2021-06-24 14:50:00|9076.4|9071.4|9074.9|9069.9|9078.4|9073.4|9072.4|9067.4|170
1624546500000|2021-06-24 14:55:00|9074.4|9069.4|9073.9|9068.9|9076.4|9071.4|9071.9|9066.9|73
1624546800000|2021-06-24 15:00:00|9073.4|9068.4|9072.4|9067.4|9076.4|9071.4|9071.4|9066.4|48
1624547100000|2021-06-24 15:05:00|9070.9|9065.9|9068.9|9063.9|9072.9|9067.9|9066.9|9061.9|48
1624547400000|2021-06-24 15:10:00|9069.4|9064.4|9067.4|9062.4|9069.4|9064.4|9065.4|9060.4|70
1624547700000|2021-06-24 15:15:00|9066.9|9061.9|9068.4|9063.4|9069.4|9064.4|9061.9|9056.9|86
1624548000000|2021-06-24 15:20:00|9068.9|9063.9|9068.4|9063.4|9068.9|9063.9|9063.4|9058.4|85
1624548300000|2021-06-24 15:25:00|9066.9|9061.9|9071.4|9066.4|9072.4|9067.4|9064.4|9059.4|723
1624548600000|2021-06-24 15:30:00|9071.9|9065.9|9077.9|9070.9|9085.9|9079.9|9067.9|9061.9|702
1624548900000|2021-06-24 15:35:00|9079.9|9072.9|9076.9|9069.9|9079.9|9073.9|9073.9|9067.9|157
1624549200000|2021-06-24 15:40:00|9075.9|9068.9|9079.9|9073.9|9079.9|9073.9|9073.9|9066.9|293
1624549500000|2021-06-24 15:45:00|9080.9|9074.9|9084.9|9077.9|9084.9|9077.9|9078.9|9072.9|54
1624549800000|2021-06-24 15:50:00|9085.9|9078.9|9077.9|9070.9|9085.9|9079.9|9077.9|9070.9|57
1624550100000|2021-06-24 15:55:00|9076.9|9069.9|9077.9|9071.9|9078.9|9072.9|9076.9|9069.9|39
1624550400000|2021-06-24 16:00:00|9078.9|9072.9|9079.9|9073.9|9080.9|9074.9|9077.9|9071.9|14
1624550700000|2021-06-24 16:05:00|9080.9|9074.9|9080.9|9074.9|9082.9|9075.9|9079.9|9073.9|12
1624551000000|2021-06-24 16:10:00|9079.9|9073.9|9077.9|9071.9|9079.9|9073.9|9076.9|9070.9|21
1624551300000|2021-06-24 16:15:00|9076.9|9070.9|9077.9|9071.9|9077.9|9071.9|9075.9|9069.9|11
1624551600000|2021-06-24 16:20:00|9078.9|9072.9|9081.9|9074.9|9081.9|9075.9|9078.9|9072.9|6
1624551900000|2021-06-24 16:25:00|9080.9||9080.9||9081.9||9080.9||0
1624552200000|2021-06-24 16:30:00|9079.9|9073.9|9080.9|9074.9|9081.9|9075.9|9078.9|9072.9|12
1624552500000|2021-06-24 16:35:00|9081.9|9075.9|9084.9|9078.9|9085.9|9078.9|9081.9|9075.9|14
1624552800000|2021-06-24 16:40:00|9085.9|9079.9|9084.9|9078.9|9086.9|9079.9|9084.9|9078.9|13
1624553100000|2021-06-24 16:45:00|9085.9|9079.9|9087.9|9080.9|9087.9|9080.9|9085.9|9078.9|3
1624553400000|2021-06-24 16:50:00|9086.9|9081.9|9092.9|9086.9|9092.9|9086.9|9086.9|9081.9|20
1624553700000|2021-06-24 16:55:00|9091.9|9085.9|9091.9|9084.9|9092.9|9085.9|9090.9|9083.9|16
1624554000000|2021-06-24 17:00:00|9090.9|9083.9|9091.9|9084.9|9091.9|9084.9|9088.9|9082.9|8
1624554300000|2021-06-24 17:05:00|9092.9|9085.9|9092.9|9086.9|9092.9|9086.9|9092.9|9085.9|0
1624554600000|2021-06-24 17:10:00|9093.9|9087.9|9095.9|9089.9|9096.9|9089.9|9093.9|9087.9|3
1624554900000|2021-06-24 17:15:00|9096.9|9088.9|9092.9|9086.9|9097.9|9090.9|9092.9|9086.9|6
1624555200000|2021-06-24 17:20:00|9091.9|9085.9|9093.9|9086.9|9094.9|9087.9|9090.9|9084.9|15
1624555500000|2021-06-24 17:25:00|9092.9|9085.9|9092.9|9085.9|9093.9|9086.9|9091.9|9084.9|5
1624555800000|2021-06-24 17:30:00|9093.9|9086.9|9093.9|9087.9|9093.9|9087.9|9093.9|9086.9|0
1624556100000|2021-06-24 17:35:00|9094.9|9088.9|9095.9|9088.9|9095.9|9089.9|9093.9|9086.9|13
1624556400000|2021-06-24 17:40:00|9094.9|9089.9|9093.9|9086.9|9095.9|9089.9|9093.9|9086.9|16
1624556700000|2021-06-24 17:45:00|9092.9|9087.9|9094.9|9088.9|9095.9|9089.9|9091.9|9085.9|25
1624557000000|2021-06-24 17:50:00|9093.9|9087.9|9093.9|9086.9|9093.9|9087.9|9092.9|9085.9|5
1624557300000|2021-06-24 17:55:00|9092.9|9085.9|9099.8|9087.8|9103.9|9094.9|9092.9|9085.9|19
1624557600000|2021-06-24 18:00:00|9099.9|9087.9|9100.9|9088.9|9101.9|9089.9|9098.8|9086.8|0
1624557900000|2021-06-24 18:05:00|9101|9089|9101.6|9089.6|9104|9092|9100.5|9088.5|0
1624558200000|2021-06-24 18:10:00|9101.5|9089.5|9102.6|9090.6|9103.8|9091.8|9101.5|9089.5|0
1624558500000|2021-06-24 18:15:00|9102.7|9090.7|9101.6|9089.6|9102.7|9090.7|9100.5|9088.5|0
1624558800000|2021-06-24 18:20:00|9101.7|9089.7|9102.9|9090.9|9103.9|9091.9|9101.7|9089.7|0
1624559100000|2021-06-24 18:25:00|9102.8|9090.8|9106.2|9094.2|9107.2|9095.2|9102.8|9090.8|0
1624559400000|2021-06-24 18:30:00|9106.1|9094.1|9105.4|9093.4|9106.1|9094.1|9104.1|9092.1|0
1624559700000|2021-06-24 18:35:00|9105.3|9093.3|9106.4|9094.4|9106.4|9094.4|9104.3|9092.3|0
1624560000000|2021-06-24 18:40:00|9106.3|9094.3|9106.2|9094.2|9107.3|9095.3|9105.1|9093.1|0
1624560300000|2021-06-24 18:45:00|9106.1|9094.1|9103.9|9091.9|9107.2|9095.2|9103.8|9091.8|0
1624560600000|2021-06-24 18:50:00|9104|9092|9104|9092|9105.1|9093.1|9102.8|9090.8|0
1624560900000|2021-06-24 18:55:00|9103.9|9091.9|9104|9092|9105|9093|9103.8|9091.8|0
1624561200000|2021-06-24 19:00:00|9103.9|9091.9|9100.6|9088.6|9104.5|9092.5|9100.6|9088.6|0
1624561500000|2021-06-24 19:05:00|9100.7|9088.7|9101.5|9089.5|9102.8|9090.8|9100.6|9088.6|0
1624561800000|2021-06-24 19:10:00|9101.6|9089.6|9104|9092|9104|9092|9101.6|9089.6|0
1624562100000|2021-06-24 19:15:00|9103.9|9091.9|9102.9|9090.9|9104|9092|9101.9|9089.9|0
1624562400000|2021-06-24 19:20:00|9102.8|9090.8|9100.6|9088.6|9103.1|9091.1|9100.5|9088.5|0
1624562700000|2021-06-24 19:25:00|9100.5|9088.5|9099.3|9087.3|9100.7|9088.7|9098.2|9086.2|0
1624563000000|2021-06-24 19:30:00|9099.2|9087.2|9098.7|9086.7|9100|9088|9096.6|9084.6|0
1624563300000|2021-06-24 19:35:00|9098.8|9086.8|9097.5|9085.5|9100|9088|9097.4|9085.4|0
1624563600000|2021-06-24 19:40:00|9097.6|9085.6|9100|9088|9100|9088|9096.5|9084.5|0
1624563900000|2021-06-24 19:45:00|9099.1|9087.1|9097.1|9085.1|9101.1|9089.1|9097.1|9085.1|0
1624564200000|2021-06-24 19:50:00|9097.3|9085.3|9097.8|9085.8|9099.6|9087.6|9097|9085|0
1624564500000|2021-06-24 19:55:00|9097.4|9085.4|9099.6|9087.6|9103.6|9091.6|9093.9|9081.9|0
1624564800000|2021-06-24 20:00:00|9099.7|9087.7|9101.4|9089.4|9101.9|9089.9|9099.1|9087.1|0
1624565100000|2021-06-24 20:05:00|9101.8|9089.8|9104.2|9092.2|9104.2|9092.2|9101.4|9089.4|0
1624565400000|2021-06-24 20:10:00|9104.3|9092.3|9104.7|9092.7|9105.3|9093.3|9104.3|9092.3|0
1624565700000|2021-06-24 20:15:00|9104.6|9092.6|9104.6|9092.6|9104.8|9092.8|9104.4|9092.4|0
1624566000000|2021-06-24 20:20:00|9104.4|9092.4|9105|9093|9105|9093|9104.2|9092.2|0
1624566300000|2021-06-24 20:25:00|9105.4|9093.4|9105.2|9093.2|9105.4|9093.4|9104.8|9092.8|0
1624566600000|2021-06-24 20:30:00|9105.3|9093.3|9107.8|9095.8|9108.3|9096.3|9103.4|9091.4|0
1624566900000|2021-06-24 20:35:00|9107.4|9095.4|9108.2|9096.2|9110.7|9098.7|9107.3|9095.3|0
1624567200000|2021-06-24 20:40:00|9107.8|9095.8|9109.1|9097.1|9109.1|9097.1|9107.3|9095.3|0
1624567500000|2021-06-24 20:45:00|9109|9097|9109.1|9097.1|9109.7|9097.7|9108.6|9096.6|0
1624567800000|2021-06-24 20:50:00|9109.7|9097.7|9109.7|9097.7|9109.7|9097.7|9109.1|9097.1|0
1624568100000|2021-06-24 20:55:00|9109.8|9097.8|9117.7|9105.7|9118.3|9106.3|9109.1|9097.1|0
1624568400000|2021-06-24 21:00:00|9117.5|9105.5|9116.8|9104.8|9117.7|9105.7|9116.8|9104.8|0
1624568700000|2021-06-24 21:05:00|9117|9105|9117.8|9105.8|9117.8|9105.8|9117|9105|0
1624569000000|2021-06-24 21:10:00|9118.2|9106.2|9117.6|9105.6|9118.2|9106.2|9117.4|9105.4|0
1624569300000|2021-06-24 21:15:00|9117.4|9105.4|9117|9105|9117.6|9105.6|9117|9105|0
1624569600000|2021-06-24 21:20:00|9117.4|9105.4|9116.4|9104.4|9117.4|9105.4|9116|9104|0
1624569900000|2021-06-24 21:25:00|9116.2|9104.2|9118.6|9106.6|9118.6|9106.6|9116.2|9104.2|0
1624570200000|2021-06-24 21:30:00|9118.2|9106.2|9118.2|9106.2|9118.6|9106.6|9118.2|9106.2|0
1624570500000|2021-06-24 21:35:00|9117.9|9105.9|9117.9|9105.9|9117.9|9105.9|9117.7|9105.7|0
1624570800000|2021-06-24 21:40:00|9118.1|9106.1|9117.9|9105.9|9118.1|9106.1|9117.7|9105.7|0
1624571100000|2021-06-24 21:45:00|9118.1|9106.1|9118.1|9106.1|9118.1|9106.1|9117.7|9105.7|0
1624571400000|2021-06-24 21:50:00|9117.9|9105.9|9118.8|9106.8|9118.8|9106.8|9117.9|9105.9|0
1624571700000|2021-06-24 21:55:00|9118.6|9106.6|9118.5|9106.5|9119.2|9107.2|9118.1|9106.1|0
1624572000000|2021-06-24 22:00:00|9118.4|9106.4|9115.1|9103.1|9118.7|9106.7|9114.6|9102.6|0
1624572300000|2021-06-24 22:05:00|9115.3|9103.3|9115|9103|9117|9105|9114.2|9102.2|0
1624572600000|2021-06-24 22:10:00|9114.6|9102.6|9115.4|9103.4|9115.8|9103.8|9114.2|9102.2|0
1624572900000|2021-06-24 22:15:00|9115.2|9103.2|9114.9|9102.9|9115.4|9103.4|9114.5|9102.5|0
1624573200000|2021-06-24 22:20:00|9115|9103|9114.9|9102.9|9115.8|9103.8|9114.1|9102.1|0
1624573500000|2021-06-24 22:25:00|9115|9103|9117.8|9105.8|9117.8|9105.8|9115|9103|0
1624573800000|2021-06-24 22:30:00|9117.7|9105.7|9116.3|9104.3|9117.8|9105.8|9116.3|9104.3|0
1624574100000|2021-06-24 22:35:00|9116.2|9104.2|9116.3|9104.3|9116.3|9104.3|9115.8|9103.8|0
1624574400000|2021-06-24 22:40:00|9116.9|9104.9|9115.8|9103.8|9116.9|9104.9|9115.4|9103.4|0
1624574700000|2021-06-24 22:45:00|9115.6|9103.6|9114.9|9102.9|9115.8|9103.8|9114.7|9102.7|0
1624575000000|2021-06-24 22:50:00|9114.7|9102.7|9115.8|9103.8|9116.3|9104.3|9114.5|9102.5|0
1624575300000|2021-06-24 22:55:00|9115.9|9103.9|9117.3|9105.3|9117.3|9105.3|9115.9|9103.9|0
1624575600000|2021-06-24 23:00:00|9117.4|9105.4|9114.9|9102.9|9117.6|9105.6|9114.9|9102.9|0
1624575900000|2021-06-24 23:05:00|9115|9103|9114.1|9102.1|9115.4|9103.4|9112.5|9100.5|0
1624576200000|2021-06-24 23:10:00|9114|9102|9114.5|9102.5|9114.9|9102.9|9113.4|9101.4|0
1624576500000|2021-06-24 23:15:00|9114.4|9102.4|9114.5|9102.5|9114.5|9102.5|9113.2|9101.2|0
1624576800000|2021-06-24 23:20:00|9114.9|9102.9|9113.4|9101.4|9114.9|9102.9|9113.4|9101.4|0
1624577100000|2021-06-24 23:25:00|9113.5|9101.5|9113.4|9101.4|9114.1|9102.1|9113.4|9101.4|0
1624577400000|2021-06-24 23:30:00|9113.2|9101.2|9114.1|9102.1|9114.5|9102.5|9112.5|9100.5|0
1624577700000|2021-06-24 23:35:00|9114.3|9102.3|9114.5|9102.5|9114.9|9102.9|9114.1|9102.1|0
1624578000000|2021-06-24 23:40:00|9114.3|9102.3|9113.4|9101.4|9114.5|9102.5|9113.4|9101.4|0
1624578300000|2021-06-24 23:45:00|9113.6|9101.6|9115.8|9103.8|9116.3|9104.3|9113.4|9101.4|0
1624578600000|2021-06-24 23:50:00|9115.4|9103.4|9114.9|9102.9|9116.9|9104.9|9114.5|9102.5|0
1624578900000|2021-06-24 23:55:00|9114.7|9102.7|9113.4|9101.4|9115.4|9103.4|9113|9101|0
1624579200000|2021-06-25 00:00:00|9113.5|9101.5|9114.5|9102.5|9116.3|9104.3|9113|9101|0
1624579500000|2021-06-25 00:05:00|9114.9|9102.9|9113.4|9101.4|9115.4|9103.4|9113|9101|0
1624579800000|2021-06-25 00:10:00|9113.6|9101.6|9112.5|9100.5|9114.1|9102.1|9112.1|9100.1|0
1624580100000|2021-06-25 00:15:00|9112.7|9100.7|9110.7|9098.7|9116|9104|9108.6|9096.6|0
1624580400000|2021-06-25 00:20:00|9110.1|9098.1|9114.3|9102.3|9114.3|9102.3|9109.7|9097.7|0
1624580700000|2021-06-25 00:25:00|9114.5|9102.5|9114|9102|9114.9|9102.9|9111.8|9099.8|0
1624581000000|2021-06-25 00:30:00|9113.8|9101.8|9108.7|9096.7|9114|9102|9108.7|9096.7|0
1624581300000|2021-06-25 00:35:00|9108.6|9096.6|9108.7|9096.7|9112.3|9100.3|9106.6|9094.6|0
1624581600000|2021-06-25 00:40:00|9109.1|9097.1|9109.8|9097.8|9109.9|9097.9|9107.6|9095.6|0
1624581900000|2021-06-25 00:45:00|9110|9098|9110.8|9098.8|9110.9|9098.9|9107.7|9095.7|0
1624582200000|2021-06-25 00:50:00|9110.9|9098.9|9110.9|9098.9|9111.9|9099.9|9110.8|9098.8|0
1624582500000|2021-06-25 00:55:00|9111.3|9099.3|9110.9|9098.9|9112|9100|9110.9|9098.9|0
1624582800000|2021-06-25 01:00:00|9111|9099|9112|9100|9113.1|9101.1|9109.9|9097.9|0
1624583100000|2021-06-25 01:05:00|9112.4|9100.4|9112|9100|9113.1|9101.1|9111|9099|0
1624583400000|2021-06-25 01:10:00|9111|9099|9114.1|9102.1|9115.2|9103.2|9110.9|9098.9|0
1624583700000|2021-06-25 01:15:00|9113.7|9101.7|9113.1|9101.1|9115.2|9103.2|9112|9100|0
1624584000000|2021-06-25 01:20:00|9113|9101|9107.7|9095.7|9113|9101|9107.7|9095.7|0
1624584300000|2021-06-25 01:25:00|9108.1|9096.1|9108.7|9096.7|9109.8|9097.8|9107.7|9095.7|0
1624584600000|2021-06-25 01:30:00|9108.3|9096.3|9109.9|9097.9|9109.9|9097.9|9107.6|9095.6|0
1624584900000|2021-06-25 01:35:00|9110.3|9098.3|9113|9101|9113|9101|9109.9|9097.9|0
1624585200000|2021-06-25 01:40:00|9114|9102|9113.1|9101.1|9116.3|9104.3|9113|9101|0
1624585500000|2021-06-25 01:45:00|9113|9101|9112|9100|9113.1|9101.1|9109.8|9097.8|0
1624585800000|2021-06-25 01:50:00|9112.4|9100.4|9113.5|9101.5|9114.1|9102.1|9111.9|9099.9|0
1624586100000|2021-06-25 01:55:00|9113.3|9101.3|9113|9101|9114.1|9102.1|9111.9|9099.9|0
1624586400000|2021-06-25 02:00:00|9114.1|9102.1|9114|9102|9115.1|9103.1|9113|9101|0
1624586700000|2021-06-25 02:05:00|9114.1|9102.1|9115.2|9103.2|9115.2|9103.2|9112|9100|0
1624587000000|2021-06-25 02:10:00|9115.1|9103.1|9115.1|9103.1|9116.2|9104.2|9114.1|9102.1|0
1624587300000|2021-06-25 02:15:00|9115.2|9103.2|9115.1|9103.1|9116.2|9104.2|9114|9102|0
1624587600000|2021-06-25 02:20:00|9116.2|9104.2|9117.3|9105.3|9117.3|9105.3|9115.6|9103.6|0
1624587900000|2021-06-25 02:25:00|9117.1|9105.1|9118.3|9106.3|9118.4|9106.4|9116.3|9104.3|0
1624588200000|2021-06-25 02:30:00|9118.4|9106.4|9118.4|9106.4|9118.4|9106.4|9117.3|9105.3|0
1624588500000|2021-06-25 02:35:00|9118.2|9106.2|9117.3|9105.3|9118.4|9106.4|9117.3|9105.3|0
1624588800000|2021-06-25 02:40:00|9117.1|9105.1|9115.6|9103.6|9117.3|9105.3|9114.1|9102.1|0
1624589100000|2021-06-25 02:45:00|9115.4|9103.4|9117.3|9105.3|9117.3|9105.3|9115.2|9103.2|0
1624589400000|2021-06-25 02:50:00|9117.2|9105.2|9117.2|9105.2|9117.3|9105.3|9116.2|9104.2|0
1624589700000|2021-06-25 02:55:00|9116.8|9104.8|9118.3|9106.3|9118.3|9106.3|9116.2|9104.2|0
1624590000000|2021-06-25 03:00:00|9118.4|9106.4|9117.7|9105.7|9119.4|9107.4|9117.2|9105.2|0
1624590300000|2021-06-25 03:05:00|9117.9|9105.9|9118.3|9106.3|9118.3|9106.3|9117.9|9105.9|0
1624590600000|2021-06-25 03:10:00|9118.2|9106.2|9120.4|9108.4|9120.4|9108.4|9117.7|9105.7|0
1624590900000|2021-06-25 03:15:00|9120.2|9108.2|9121.6|9109.6|9121.6|9109.6|9119.8|9107.8|0
1624591200000|2021-06-25 03:20:00|9122|9110|9121.4|9109.4|9122.6|9110.6|9121.4|9109.4|0
1624591500000|2021-06-25 03:25:00|9121|9109|9121.4|9109.4|9121.4|9109.4|9120.3|9108.3|0
1624591800000|2021-06-25 03:30:00|9120.3|9108.3|9118.2|9106.2|9121.4|9109.4|9118.2|9106.2|0
1624592100000|2021-06-25 03:35:00|9118.1|9106.1|9121.4|9109.4|9121.4|9109.4|9118.1|9106.1|0
1624592400000|2021-06-25 03:40:00|9121.2|9109.2|9121.5|9109.5|9121.5|9109.5|9120.8|9108.8|0
1624592700000|2021-06-25 03:45:00|9120.9|9108.9|9121.5|9109.5|9121.5|9109.5|9120.4|9108.4|0
1624593000000|2021-06-25 03:50:00|9121.1|9109.1|9119.4|9107.4|9121.1|9109.1|9119.4|9107.4|0
1624593300000|2021-06-25 03:55:00|9119.8|9107.8|9119.9|9107.9|9120.4|9108.4|9118.8|9106.8|0
1624593600000|2021-06-25 04:00:00|9120.1|9108.1|9119.4|9107.4|9120.5|9108.5|9119.4|9107.4|0
1624593900000|2021-06-25 04:05:00|9120.4|9108.4|9119.3|9107.3|9120.4|9108.4|9118.3|9106.3|0
1624594200000|2021-06-25 04:10:00|9119.5|9107.5|9119.3|9107.3|9119.8|9107.8|9118.3|9106.3|0
1624594500000|2021-06-25 04:15:00|9119.2|9107.2|9119.2|9107.2|9119.2|9107.2|9118.2|9106.2|0
1624594800000|2021-06-25 04:20:00|9118.8|9106.8|9118.2|9106.2|9119.2|9107.2|9118.2|9106.2|0
1624595100000|2021-06-25 04:25:00|9118.1|9106.1|9116|9104|9118.1|9106.1|9116|9104|0
1624595400000|2021-06-25 04:30:00|9115.6|9103.6|9112.8|9100.8|9115.6|9103.6|9112.8|9100.8|0
1624595700000|2021-06-25 04:35:00|9112.4|9100.4|9112.8|9100.8|9112.8|9100.8|9111.7|9099.7|0
1624596000000|2021-06-25 04:40:00|9113.2|9101.2|9114.3|9102.3|9114.3|9102.3|9112.8|9100.8|0
1624596300000|2021-06-25 04:45:00|9113.8|9101.8|9114.9|9102.9|9115.9|9103.9|9112.8|9100.8|0
1624596600000|2021-06-25 04:50:00|9115.3|9103.3|9115.9|9103.9|9116.4|9104.4|9113.8|9101.8|0
1624596900000|2021-06-25 04:55:00|9114.8|9102.8|9116.9|9104.9|9116.9|9104.9|9114.8|9102.8|0
1624597200000|2021-06-25 05:00:00|9117|9105|9117.5|9105.5|9118.1|9106.1|9116|9104|0
1624597500000|2021-06-25 05:05:00|9117.3|9105.3|9118.1|9106.1|9118.1|9106.1|9117|9105|0
1624597800000|2021-06-25 05:10:00|9117.7|9105.7|9116.4|9104.4|9117.7|9105.7|9115.9|9103.9|0
1624598100000|2021-06-25 05:15:00|9116.2|9104.2|9115.8|9103.8|9116.2|9104.2|9114.8|9102.8|0
1624598400000|2021-06-25 05:20:00|9115.9|9103.9|9114.8|9102.8|9117.4|9105.4|9112.7|9100.7|0
1624598700000|2021-06-25 05:25:00|9114.6|9102.6|9116.8|9104.8|9116.8|9104.8|9113.8|9101.8|0
1624599000000|2021-06-25 05:30:00|9116.6|9104.6|9117.9|9105.9|9117.9|9105.9|9116.1|9104.1|0
1624599300000|2021-06-25 05:35:00|9117.5|9105.5|9117.2|9105.2|9117.9|9105.9|9116.8|9104.8|0
1624599600000|2021-06-25 05:40:00|9117.3|9105.3|9118.4|9106.4|9118.4|9106.4|9116.3|9104.3|0
1624599900000|2021-06-25 05:45:00|9118|9106|9120.6|9108.6|9120.6|9108.6|9117.3|9105.3|0
1624600200000|2021-06-25 05:50:00|9120.5|9108.5|9120.6|9108.6|9120.6|9108.6|9118.5|9106.5|0
1624600500000|2021-06-25 05:55:00|9120.8|9108.8|9121.6|9109.6|9122.7|9110.7|9118.5|9106.5|0
1624600800000|2021-06-25 06:00:00|9121.1|9109.1|9098.9|9093.9|9122.1|9110.1|9098.4|9093.4|34
1624601100000|2021-06-25 06:05:00|9096.9|9091.9|9104.4|9099.4|9106.9|9101.9|9096.4|9091.4|17
1624601400000|2021-06-25 06:10:00|9103.4|9098.4|9106.9|9101.9|9106.9|9101.9|9102.9|9097.9|2
1624601700000|2021-06-25 06:15:00|9105.9|9100.9|9098.4|9093.4|9105.9|9100.9|9098.4|9093.4|13
1624602000000|2021-06-25 06:20:00|9100.9|9095.9|9103.9|9098.9|9103.9|9098.9|9100.9|9095.9|4
1624602300000|2021-06-25 06:25:00|9102.4|9097.4|9097.4|9092.4|9102.4|9097.4|9097.4|9092.4|7
1624602600000|2021-06-25 06:30:00|9097.9|9092.9|9096.4|9091.4|9101.4|9096.4|9095.9|9090.9|11
1624602900000|2021-06-25 06:35:00|9096.9|9091.9|9100.4|9095.4|9102.4|9097.4|9096.4|9091.4|6
1624603200000|2021-06-25 06:40:00|9100.9|9095.9|9099.9|9094.9|9103.4|9098.4|9099.9|9094.9|2
1624603500000|2021-06-25 06:45:00|9098.9|9093.9|9102.4|9097.4|9102.9|9097.9|9098.9|9093.9|10
1624603800000|2021-06-25 06:50:00|9102.9|9097.9|9105.9|9100.9|9106.4|9101.4|9102.4|9097.4|17
1624604100000|2021-06-25 06:55:00|9105.4|9100.4|9100.9|9095.9|9105.4|9100.4|9091.9|9086.9|73
1624604400000|2021-06-25 07:00:00|9098.9|9093.9|9079.9|9074.9|9105.9|9100.9|9077.9|9072.9|572
1624604700000|2021-06-25 07:05:00|9078.9|9073.9|9089.9|9084.9|9102.9|9097.9|9078.9|9073.9|215
1624605000000|2021-06-25 07:10:00|9089.4|9084.4|9088.9|9083.9|9096.9|9091.9|9085.9|9080.9|125
1624605300000|2021-06-25 07:15:00|9088.4|9083.4|9069.4|9064.4|9089.9|9084.9|9069.4|9064.4|118
1624605600000|2021-06-25 07:20:00|9068.9|9063.9|9066.9|9061.9|9072.9|9067.9|9062.4|9057.4|85
1624605900000|2021-06-25 07:25:00|9066.4|9061.4|9066.9|9061.9|9076.9|9071.9|9064.4|9059.4|83
1624606200000|2021-06-25 07:30:00|9066.4|9061.4|9071.9|9066.9|9079.9|9074.9|9065.9|9060.9|50
1624606500000|2021-06-25 07:35:00|9071.4|9066.4|9065.9|9060.9|9073.9|9068.9|9061.4|9056.4|59
1624606800000|2021-06-25 07:40:00|9067.4|9062.4|9065.4|9060.4|9069.9|9064.9|9062.4|9057.4|58
1624607100000|2021-06-25 07:45:00|9064.9|9059.9|9058.9|9053.9|9064.9|9059.9|9058.9|9053.9|57
1624607400000|2021-06-25 07:50:00|9056.9|9051.9|9056.4|9051.4|9057.4|9052.4|9049.9|9044.9|83
1624607700000|2021-06-25 07:55:00|9055.9|9050.9|9051.4|9046.4|9056.4|9051.4|9049.9|9044.9|46
1624608000000|2021-06-25 08:00:00|9051.9|9046.9|9047.4|9042.4|9057.4|9052.4|9047.4|9042.4|48
1624608300000|2021-06-25 08:05:00|9047.9|9042.9|9050.4|9045.4|9051.4|9046.4|9041.9|9036.9|82
1624608600000|2021-06-25 08:10:00|9049.9|9044.9|9046.4|9041.4|9051.9|9046.9|9039.9|9034.9|144
1624608900000|2021-06-25 08:15:00|9045.9|9040.9|9051.9|9046.9|9053.4|9048.4|9039.9|9034.9|94
1624609200000|2021-06-25 08:20:00|9051.4|9046.4|9048.4|9043.4|9055.9|9050.9|9047.4|9042.4|63
1624609500000|2021-06-25 08:25:00|9047.9|9042.9|9045.4|9040.4|9048.4|9043.4|9041.4|9036.4|43
1624609800000|2021-06-25 08:30:00|9044.9|9039.9|9049.4|9044.4|9050.9|9045.9|9044.4|9039.4|47
1624610100000|2021-06-25 08:35:00|9049.9|9044.9|9048.4|9043.4|9054.9|9049.9|9045.4|9040.4|55
1624610400000|2021-06-25 08:40:00|9047.9|9042.9|9045.4|9040.4|9048.4|9043.4|9044.9|9039.9|32
1624610700000|2021-06-25 08:45:00|9044.9|9039.9|9051.4|9046.4|9052.4|9047.4|9042.9|9037.9|26
1624611000000|2021-06-25 08:50:00|9051.9|9046.9|9052.9|9047.9|9054.9|9049.9|9050.9|9045.9|37
1624611300000|2021-06-25 08:55:00|9053.4|9048.4|9050.9|9045.9|9056.9|9051.9|9048.9|9043.9|32
1624611600000|2021-06-25 09:00:00|9050.4|9045.4|9049.4|9044.4|9052.9|9047.9|9047.4|9042.4|28
1624611900000|2021-06-25 09:05:00|9048.9|9043.9|9044.4|9039.4|9052.4|9047.4|9043.9|9038.9|34
1624612200000|2021-06-25 09:10:00|9043.9|9038.9|9047.4|9042.4|9047.4|9042.4|9039.4|9034.4|44
1624612500000|2021-06-25 09:15:00|9046.9|9041.9|9040.9|9035.9|9046.9|9041.9|9040.9|9035.9|34
1624612800000|2021-06-25 09:20:00|9041.4|9036.4|9046.9|9041.9|9050.9|9045.9|9040.9|9035.9|44
1624613100000|2021-06-25 09:25:00|9046.4|9041.4|9046.4|9041.4|9046.9|9041.9|9042.9|9037.9|21
1624613400000|2021-06-25 09:30:00|9046.9|9041.9|9052.4|9047.4|9056.9|9051.9|9046.4|9041.4|38
1624613700000|2021-06-25 09:35:00|9052.9|9047.9|9049.9|9044.9|9054.4|9049.4|9047.9|9042.9|32
1624614000000|2021-06-25 09:40:00|9049.4|9044.4|9045.4|9040.4|9052.4|9047.4|9041.9|9036.9|74
1624614300000|2021-06-25 09:45:00|9044.9|9039.9|9048.4|9043.4|9049.9|9044.9|9041.9|9036.9|62
1624614600000|2021-06-25 09:50:00|9047.9|9042.9|9051.4|9046.4|9055.4|9050.4|9045.4|9040.4|113
1624614900000|2021-06-25 09:55:00|9050.9|9045.9|9050.4|9045.4|9055.4|9050.4|9048.4|9043.4|40
1624615200000|2021-06-25 10:00:00|9050.9|9045.9|9040.4|9035.4|9051.4|9046.4|9040.4|9035.4|85
1624615500000|2021-06-25 10:05:00|9040.9|9035.9|9045.9|9040.9|9045.9|9040.9|9039.9|9034.9|97
1624615800000|2021-06-25 10:10:00|9046.4|9041.4|9051.4|9046.4|9051.9|9046.9|9041.9|9036.9|42
1624616100000|2021-06-25 10:15:00|9050.9|9045.9|9050.9|9045.9|9053.4|9048.4|9048.4|9043.4|46
1624616400000|2021-06-25 10:20:00|9051.4|9046.4|9053.4|9048.4|9057.4|9052.4|9049.9|9044.9|53
1624616700000|2021-06-25 10:25:00|9053.9|9048.9|9050.4|9045.4|9054.9|9049.9|9044.9|9039.9|139
1624617000000|2021-06-25 10:30:00|9049.9|9044.9|9054.4|9049.4|9056.4|9051.4|9049.9|9044.9|44
1624617300000|2021-06-25 10:35:00|9053.9|9048.9|9059.4|9054.4|9060.4|9055.4|9053.4|9048.4|21
1624617600000|2021-06-25 10:40:00|9058.9|9053.9|9063.4|9058.4|9063.9|9058.9|9056.9|9051.9|31
1624617900000|2021-06-25 10:45:00|9062.9|9057.9|9063.9|9058.9|9068.4|9063.4|9061.9|9056.9|68
1624618200000|2021-06-25 10:50:00|9063.4|9058.4|9063.4|9058.4|9065.4|9060.4|9061.9|9056.9|33
1624618500000|2021-06-25 10:55:00|9063.9|9058.9|9064.4|9059.4|9068.9|9063.9|9062.9|9057.9|40
1624618800000|2021-06-25 11:00:00|9064.9|9059.9|9070.4|9065.4|9071.4|9066.4|9064.4|9059.4|53
1624619100000|2021-06-25 11:05:00|9070.9|9065.9|9074.9|9069.9|9079.4|9074.4|9067.9|9062.9|178
1624619400000|2021-06-25 11:10:00|9074.4|9069.4|9076.9|9071.9|9076.9|9071.9|9071.9|9066.9|78
1624619700000|2021-06-25 11:15:00|9076.4|9071.4|9074.4|9069.4|9077.4|9072.4|9073.9|9068.9|61
1624620000000|2021-06-25 11:20:00|9073.9|9068.9|9076.9|9071.9|9076.9|9071.9|9072.9|9067.9|59
1624620300000|2021-06-25 11:25:00|9077.4|9072.4|9082.4|9077.4|9083.9|9078.9|9074.4|9069.4|163
1624620600000|2021-06-25 11:30:00|9082.9|9077.9|9082.4|9077.4|9087.9|9082.9|9081.9|9076.9|132
1624620900000|2021-06-25 11:35:00|9082.9|9077.9|9085.9|9080.9|9088.4|9083.4|9080.9|9075.9|40
1624621200000|2021-06-25 11:40:00|9083.8|9078.8|9096.3|9091.3|9097.8|9092.8|9083.8|9078.8|185
1624621500000|2021-06-25 11:45:00|9095.8|9090.8|9098.3|9093.3|9099.8|9094.8|9091.8|9086.8|131
1624621800000|2021-06-25 11:50:00|9097.8|9092.8|9089.8|9084.8|9098.3|9093.3|9087.3|9082.3|70
1624622100000|2021-06-25 11:55:00|9089.3|9084.3|9089.3|9084.3|9092.8|9087.8|9086.3|9081.3|55
1624622400000|2021-06-25 12:00:00|9088.8|9083.8|9093.3|9088.3|9093.3|9088.3|9086.3|9081.3|34
1624622700000|2021-06-25 12:05:00|9092.8|9087.8|9085.3|9080.3|9095.8|9090.8|9084.3|9079.3|27
1624623000000|2021-06-25 12:10:00|9085.8|9080.8|9086.8|9081.8|9087.3|9082.3|9082.3|9077.3|44
1624623300000|2021-06-25 12:15:00|9086.3|9081.3|9085.3|9080.3|9088.3|9083.3|9083.8|9078.8|30
1624623600000|2021-06-25 12:20:00|9084.8|9079.8|9085.3|9080.3|9088.3|9083.3|9083.8|9078.8|29
1624623900000|2021-06-25 12:25:00|9085.8|9080.8|9081.8|9076.8|9085.8|9080.8|9081.3|9076.3|15
1624624200000|2021-06-25 12:30:00|9082.3|9077.3|9092.8|9087.8|9092.8|9087.8|9081.8|9076.8|45
1624624500000|2021-06-25 12:35:00|9091.8|9086.8|9089.3|9084.3|9093.8|9088.8|9088.8|9083.8|49
1624624800000|2021-06-25 12:40:00|9089.8|9084.8|9091.3|9086.3|9091.3|9086.3|9085.8|9080.8|24
1624625100000|2021-06-25 12:45:00|9090.8|9085.8|9088.3|9083.3|9091.3|9086.3|9085.8|9080.8|20
1624625400000|2021-06-25 12:50:00|9087.8|9082.8|9085.3|9080.3|9088.8|9083.8|9082.8|9077.8|28
1624625700000|2021-06-25 12:55:00|9084.8|9079.8|9082.3|9077.3|9085.8|9080.8|9079.8|9074.8|20
1624626000000|2021-06-25 13:00:00|9081.8|9076.8|9080.3|9075.3|9083.3|9078.3|9078.8|9073.8|25
1624626300000|2021-06-25 13:05:00|9079.8|9074.8|9078.3|9073.3|9081.3|9076.3|9077.8|9072.8|28
1624626600000|2021-06-25 13:10:00|9077.8|9072.8|9082.3|9077.3|9082.3|9077.3|9076.8|9071.8|23
1624626900000|2021-06-25 13:15:00|9081.8|9076.8|9077.8|9072.8|9082.3|9077.3|9077.3|9072.3|11
1624627200000|2021-06-25 13:20:00|9077.3|9072.3|9071.3|9066.3|9077.3|9072.3|9070.8|9065.8|29
1624627500000|2021-06-25 13:25:00|9070.8|9065.8|9068.8|9063.8|9073.8|9068.8|9068.8|9063.8|64
1624627800000|2021-06-25 13:30:00|9069.8|9064.8|9064.8|9059.8|9075.3|9070.3|9064.8|9059.8|100
1624628100000|2021-06-25 13:35:00|9063.8|9058.8|9066.3|9061.3|9069.8|9064.8|9062.8|9057.8|118
1624628400000|2021-06-25 13:40:00|9066.8|9061.8|9063.8|9058.8|9068.3|9063.3|9063.3|9058.3|106
1624628700000|2021-06-25 13:45:00|9063.3|9058.3|9069.3|9064.3|9072.3|9067.3|9062.8|9057.8|51
1624629000000|2021-06-25 13:50:00|9068.8|9063.8|9065.3|9060.3|9070.3|9065.3|9065.3|9060.3|50
1624629300000|2021-06-25 13:55:00|9065.8|9060.8|9065.3|9060.3|9065.8|9060.8|9058.8|9053.8|84
1624629600000|2021-06-25 14:00:00|9066.3|9061.3|9071.3|9066.3|9071.8|9066.8|9064.8|9059.8|85
1624629900000|2021-06-25 14:05:00|9070.8|9065.8|9072.8|9067.8|9073.3|9068.3|9067.8|9062.8|54
1624630200000|2021-06-25 14:10:00|9073.6|9068.6|9076.1|9071.1|9078.6|9073.6|9073.1|9068.1|114
1624630500000|2021-06-25 14:15:00|9075.6|9070.6|9080.1|9075.1|9080.6|9075.6|9071.1|9066.1|89
1624630800000|2021-06-25 14:20:00|9079.6|9074.6|9077.6|9072.6|9081.1|9076.1|9073.6|9068.6|92
1624631100000|2021-06-25 14:25:00|9078.1|9073.1|9083.6|9078.6|9084.1|9079.1|9075.6|9070.6|89
1624631400000|2021-06-25 14:30:00|9084.6|9079.6|9088.1|9083.1|9088.6|9083.6|9082.6|9077.6|75
1624631700000|2021-06-25 14:35:00|9088.6|9083.6|9088.6|9083.6|9091.6|9086.6|9085.6|9080.6|55
1624632000000|2021-06-25 14:40:00|9089.1|9084.1|9085.6|9080.6|9090.1|9085.1|9082.6|9077.6|76
1624632300000|2021-06-25 14:45:00|9084.6|9079.6|9086.6|9081.6|9087.6|9082.6|9081.6|9076.6|99
1624632600000|2021-06-25 14:50:00|9086.1|9081.1|9085.1|9080.1|9087.6|9082.6|9083.1|9078.1|59
1624632900000|2021-06-25 14:55:00|9084.6|9079.6|9087.1|9082.1|9088.6|9083.6|9081.1|9076.1|47
1624633200000|2021-06-25 15:00:00|9086.6|9081.6|9089.6|9084.6|9090.6|9085.6|9086.6|9081.6|92
1624633500000|2021-06-25 15:05:00|9089.1|9084.1|9090.1|9085.1|9092.6|9087.6|9089.1|9084.1|57
1624633800000|2021-06-25 15:10:00|9089.6|9084.6|9090.6|9085.6|9091.6|9086.6|9088.6|9083.6|47
1624634100000|2021-06-25 15:15:00|9091.1|9086.1|9094.6|9089.6|9095.6|9090.6|9090.6|9085.6|110
1624634400000|2021-06-25 15:20:00|9093.6|9088.6|9100.6|9095.6|9100.6|9095.6|9093.6|9088.6|255
1624634700000|2021-06-25 15:25:00|9100.1|9095.1|9102.6|9097.6|9105.6|9100.6|9099.1|9094.1|534
1624635000000|2021-06-25 15:30:00|9103.1|9097.1|9100.1|9094.1|9105.1|9099.1|9097.1|9091.1|591
1624635300000|2021-06-25 15:35:00|9099.1|9093.1|9099.1|9093.1|9102.1|9096.1|9098.1|9092.1|165
1624635600000|2021-06-25 15:40:00|9100.1|9094.1|9098.1|9091.1|9100.1|9094.1|9096.1|9090.1|38
1624635900000|2021-06-25 15:45:00|9099.1|9092.1|9100.1|9093.1|9101.1|9094.1|9099.1|9092.1|104
1624636200000|2021-06-25 15:50:00|9099.1|9094.1|9104.1|9097.1|9104.1|9097.1|9099.1|9094.1|25
1624636500000|2021-06-25 15:55:00|9105.1|9098.1|9103.1|9097.1|9106.1|9099.1|9103.1|9097.1|28
1624636800000|2021-06-25 16:00:00|9102.1|9096.1|9104.1|9098.1|9104.1|9098.1|9101.1|9095.1|234
1624637100000|2021-06-25 16:05:00|9105.1|9099.1|9105.1|9099.1|9105.1|9099.1|9104.1|9098.1|20
1624637400000|2021-06-25 16:10:00|9104.1|9098.1|9104.1|9098.1|9105.1|9099.1|9103.1|9097.1|23
1624637700000|2021-06-25 16:15:00|9105.1|9099.1|9104.1|9097.1|9105.1|9099.1|9104.1|9097.1|6
1624638000000|2021-06-25 16:20:00|9105.1|9098.1|9102.1|9096.1|9105.1|9098.1|9102.1|9096.1|4
1624638300000|2021-06-25 16:25:00|9101.1|9095.1|9098.1|9092.1|9102.1|9096.1|9098.1|9091.1|9
1624638600000|2021-06-25 16:30:00|9099.1|9091.1|9100.1|9093.1|9100.1|9094.1|9097.1|9091.1|8
1624638900000|2021-06-25 16:35:00|9101.1|9094.1|9100.1|9093.1|9101.1|9095.1|9099.1|9093.1|11
1624639200000|2021-06-25 16:40:00|9101.1|9094.1|9100.1|9093.1|9101.1|9095.1|9100.1|9093.1|2
1624639500000|2021-06-25 16:45:00|9098.1|9092.1|9099.1|9093.1|9100.1|9094.1|9098.1|9092.1|28
1624639800000|2021-06-25 16:50:00|9100.1|9092.1|9101.1|9094.1|9102.1|9095.1|9099.1|9092.1|4
1624640100000|2021-06-25 16:55:00|9100.1|9093.1|9102.1|9095.1|9102.1|9096.1|9100.1|9093.1|11
1624640400000|2021-06-25 17:00:00|9103.1|9097.1|9099.1|9092.1|9103.1|9097.1|9099.1|9092.1|12
1624640700000|2021-06-25 17:05:00|9100.1|9093.1|9100.1|9093.1|9100.1|9093.1|9100.1|9093.1|3
1624641000000|2021-06-25 17:10:00|||||||||1
1624641300000|2021-06-25 17:15:00|9101.1|9094.1|9103.1|9096.1|9103.1|9096.1|9101.1|9094.1|13
1624641600000|2021-06-25 17:20:00|9104.1|9097.1|9103.1|9096.1|9104.1|9097.1|9103.1|9096.1|1
1624641900000|2021-06-25 17:25:00|9102.1|9097.1|9105.1|9098.1|9107.1|9100.1|9102.1|9096.1|95
1624642200000|2021-06-25 17:30:00|9106.1|9099.1|9105.1|9098.1|9107.1|9101.1|9105.1|9098.1|16
1624642500000|2021-06-25 17:35:00|9104.1|9099.1|9105.1|9098.1|9105.1|9099.1|9104.1|9097.1|3
1624642800000|2021-06-25 17:40:00||9099.1||9098.1||9099.1||9098.1|2
1624643100000|2021-06-25 17:45:00|9106.1|9099.1|9107.1|9099.1|9107.1|9101.1|9105.1|9098.1|10
1624643400000|2021-06-25 17:50:00|9106.1|9100.1|9107.1|9099.1|9108.1|9100.1|9105.1|9099.1|9
1624643700000|2021-06-25 17:55:00|9109.1|9102.1|9111|9099|9112.1|9104.1|9108.6|9098.6|33
1624644000000|2021-06-25 18:00:00|9111.5|9099.5|9111.5|9099.5|9111.6|9099.6|9109.9|9097.9|0
1624644300000|2021-06-25 18:05:00|9111.4|9099.4|9112.6|9100.6|9112.7|9100.7|9111.4|9099.4|0
1624644600000|2021-06-25 18:10:00|9112.5|9100.5|9113.8|9101.8|9113.8|9101.8|9112.5|9100.5|0
1624644900000|2021-06-25 18:15:00|9113.7|9101.7|9113.9|9101.9|9113.9|9101.9|9112.7|9100.7|0
1624645200000|2021-06-25 18:20:00|9113.8|9101.8|9113.9|9101.9|9114.5|9102.5|9112.9|9100.9|0
1624645500000|2021-06-25 18:25:00|9113.4|9101.4|9113.9|9101.9|9114|9102|9113.4|9101.4|0
1624645800000|2021-06-25 18:30:00|9113.8|9101.8|9114.9|9102.9|9114.9|9102.9|9113.6|9101.6|0
1624646100000|2021-06-25 18:35:00|9115|9103|9115.1|9103.1|9115.1|9103.1|9113.9|9101.9|0
1624646400000|2021-06-25 18:40:00|9115|9103|9116.1|9104.1|9116.3|9104.3|9113.9|9101.9|0
1624646700000|2021-06-25 18:45:00|9116|9104|9115|9103|9116.1|9104.1|9114.9|9102.9|0
1624647000000|2021-06-25 18:50:00|9114.9|9102.9|9116.1|9104.1|9116.2|9104.2|9114.5|9102.5|0
1624647300000|2021-06-25 18:55:00|9115.7|9103.7|9116.2|9104.2|9116.4|9104.4|9115.1|9103.1|0
1624647600000|2021-06-25 19:00:00|9116.3|9104.3|9117|9105|9117.8|9105.8|9116.2|9104.2|0
1624647900000|2021-06-25 19:05:00|9117.1|9105.1|9116.1|9104.1|9117.8|9105.8|9114|9102|0
1624648200000|2021-06-25 19:10:00|9116|9104|9112.4|9100.4|9116.1|9104.1|9111.2|9099.2|0
1624648500000|2021-06-25 19:15:00|9112.5|9100.5|9112.1|9100.1|9113.7|9101.7|9112.1|9100.1|0
1624648800000|2021-06-25 19:20:00|9112.2|9100.2|9112|9100|9112.4|9100.4|9110.7|9098.7|0
1624649100000|2021-06-25 19:25:00|9111.9|9099.9|9110.7|9098.7|9112|9100|9110.7|9098.7|0
1624649400000|2021-06-25 19:30:00|9110.8|9098.8|9109.4|9097.4|9110.9|9098.9|9109.4|9097.4|0
1624649700000|2021-06-25 19:35:00|9109.5|9097.5|9113.6|9101.6|9113.8|9101.8|9109.4|9097.4|0
1624650000000|2021-06-25 19:40:00|9113.7|9101.7|9113.3|9101.3|9117.8|9105.8|9113.3|9101.3|0
1624650300000|2021-06-25 19:45:00|9114.2|9102.2|9112.3|9100.3|9114.6|9102.6|9111.4|9099.4|0
1624650600000|2021-06-25 19:50:00|9112.8|9100.8|9112.7|9100.7|9117.8|9105.8|9111.3|9099.3|0
1624650900000|2021-06-25 19:55:00|9112.8|9100.8|9111.3|9099.3|9116.9|9104.9|9109.7|9097.7|0
1624651200000|2021-06-25 20:00:00|9111.2|9099.2|9113.9|9101.9|9116.3|9104.3|9110.7|9098.7|0
1624651500000|2021-06-25 20:05:00|9113.5|9101.5|9109.7|9097.7|9113.5|9101.5|9109.7|9097.7|0
1624651800000|2021-06-25 20:10:00|9109.3|9097.3|9112.2|9100.2|9113.5|9101.5|9108.8|9096.8|0
1624652100000|2021-06-25 20:15:00|9112.1|9100.1|9111.6|9099.6|9112.9|9100.9|9111|9099|0
1624652400000|2021-06-25 20:20:00|9111.4|9099.4|9111.8|9099.8|9112.5|9100.5|9111.4|9099.4|0
1624652700000|2021-06-25 20:25:00|9111.9|9099.9|9112.1|9100.1|9112.5|9100.5|9111.9|9099.9|0
1624653000000|2021-06-25 20:30:00|9112.3|9100.3|9116.5|9104.5|9117.2|9105.2|9112.3|9100.3|0
1624653300000|2021-06-25 20:35:00|9116.6|9104.6|9115.6|9103.6|9117.2|9105.2|9115.2|9103.2|0
1624653600000|2021-06-25 20:40:00|9115.2|9103.2|9116.6|9104.6|9117.2|9105.2|9115.2|9103.2|0
1624653900000|2021-06-25 20:45:00|9117.2|9105.2|9117.2|9105.2|9117.7|9105.7|9116.1|9104.1|0
1624654200000|2021-06-25 20:50:00|9117.3|9105.3|9117.7|9105.7|9118.6|9106.6|9116.6|9104.6|0
1624654500000|2021-06-25 20:55:00|9118.1|9106.1|9117.9|9105.9|9118.6|9106.6|9117.5|9105.5|0
1624831200000|2021-06-27 22:00:00|9120.3|9108.3|9119.9|9107.9|9121.9|9109.9|9119|9107|0
1624831500000|2021-06-27 22:05:00|9120.3|9108.3|9120.6|9108.6|9121.2|9109.2|9119|9107|0
1624831800000|2021-06-27 22:10:00|9121.2|9109.2|9117.2|9105.2|9122.3|9110.3|9116.8|9104.8|0
1624832100000|2021-06-27 22:15:00|9117.3|9105.3|9118.3|9106.3|9119.2|9107.2|9117.3|9105.3|0
1624832400000|2021-06-27 22:20:00|9118.7|9106.7|9119.6|9107.6|9120.5|9108.5|9118.7|9106.7|0
1624832700000|2021-06-27 22:25:00|9120|9108|9120.5|9108.5|9122|9110|9119.6|9107.6|0
1624833000000|2021-06-27 22:30:00|9120.7|9108.7|9120.5|9108.5|9121.1|9109.1|9119.6|9107.6|0
1624833300000|2021-06-27 22:35:00|9120.6|9108.6|9117.7|9105.7|9120.6|9108.6|9117.7|9105.7|0
1624833600000|2021-06-27 22:40:00|9117.8|9105.8|9117.3|9105.3|9118.8|9106.8|9116.9|9104.9|0
1624833900000|2021-06-27 22:45:00|9116.9|9104.9|9117.7|9105.7|9118.4|9106.4|9116.9|9104.9|0
1624834200000|2021-06-27 22:50:00|9117.5|9105.5|9119.7|9107.7|9120.1|9108.1|9117.3|9105.3|0
1624834500000|2021-06-27 22:55:00|9120.1|9108.1|9119.7|9107.7|9120.1|9108.1|9119.7|9107.7|0
1624834800000|2021-06-27 23:00:00|9120.1|9108.1|9118.8|9106.8|9120.1|9108.1|9118.6|9106.6|0
1624835100000|2021-06-27 23:05:00|9118.9|9106.9|9119.3|9107.3|9119.7|9107.7|9118.9|9106.9|0
1624835400000|2021-06-27 23:10:00|9119.2|9107.2|9120.6|9108.6|9120.6|9108.6|9118.8|9106.8|0
1624835700000|2021-06-27 23:15:00|9120.4|9108.4|9119.9|9107.9|9120.6|9108.6|9119.7|9107.7|0
1624836000000|2021-06-27 23:20:00|9120.1|9108.1|9120.3|9108.3|9120.3|9108.3|9119.9|9107.9|0
1624836300000|2021-06-27 23:25:00|9128.7|9116.7|9128.8|9116.8|9129.8|9117.8|9128.7|9116.7|0
1624836600000|2021-06-27 23:30:00|9128.9|9116.9|9127.9|9115.9|9129.3|9117.3|9127.3|9115.3|0
1624836900000|2021-06-27 23:35:00|9127.5|9115.5|9126|9114|9127.9|9115.9|9125.1|9113.1|0
1624837200000|2021-06-27 23:40:00|9126.2|9114.2|9126.9|9114.9|9127.3|9115.3|9126.2|9114.2|0
1624837500000|2021-06-27 23:45:00|9127.3|9115.3|9128|9116|9128.5|9116.5|9126.9|9114.9|0
1624837800000|2021-06-27 23:50:00|9128.1|9116.1|9128|9116|9129.4|9117.4|9127.6|9115.6|0
1624838100000|2021-06-27 23:55:00|9128.1|9116.1|9128.9|9116.9|9129.4|9117.4|9128.1|9116.1|0
1624838400000|2021-06-28 00:00:00|9129|9117|9125.6|9113.6|9129.8|9117.8|9125.2|9113.2|0
1624838700000|2021-06-28 00:05:00|9125.2|9113.2|9125.6|9113.6|9126.1|9114.1|9125.2|9113.2|0
1624839000000|2021-06-28 00:10:00|9125.7|9113.7|9124.6|9112.6|9126.1|9114.1|9124.1|9112.1|0
1624839300000|2021-06-28 00:15:00|9124.5|9112.5|9118.7|9106.7|9125.9|9113.9|9117.3|9105.3|0
1624839600000|2021-06-28 00:20:00|9118.6|9106.6|9116|9104|9118.7|9106.7|9115.5|9103.5|0
1624839900000|2021-06-28 00:25:00|9115.8|9103.8|9116.5|9104.5|9117.7|9105.7|9115.5|9103.5|0
1624840200000|2021-06-28 00:30:00|9116.6|9104.6|9117.6|9105.6|9117.6|9105.6|9114.9|9102.9|0
1624840500000|2021-06-28 00:35:00|9118|9106|9120.8|9108.8|9121.9|9109.9|9118|9106|0
1624840800000|2021-06-28 00:40:00|9120.7|9108.7|9114.9|9102.9|9120.7|9108.7|9114.4|9102.4|0
1624841100000|2021-06-28 00:45:00|9114.7|9102.7|9114.4|9102.4|9115.5|9103.5|9112.8|9100.8|0
1624841400000|2021-06-28 00:50:00|9114.2|9102.2|9116.5|9104.5|9116.5|9104.5|9112.8|9100.8|0
1624841700000|2021-06-28 00:55:00|9116.3|9104.3|9116.6|9104.6|9117.6|9105.6|9115.5|9103.5|0
1624842000000|2021-06-28 01:00:00|9116.5|9104.5|9114.5|9102.5|9116.6|9104.6|9113.4|9101.4|0
1624842300000|2021-06-28 01:05:00|9114.4|9102.4|9114.4|9102.4|9115.5|9103.5|9113.3|9101.3|0
1624842600000|2021-06-28 01:10:00|9114.6|9102.6|9114.9|9102.9|9115.5|9103.5|9113.8|9101.8|0
1624842900000|2021-06-28 01:15:00|9115|9103|9113.8|9101.8|9115.5|9103.5|9113.3|9101.3|0
1624843200000|2021-06-28 01:20:00|9114|9102|9113.7|9101.7|9116.4|9104.4|9113.2|9101.2|0
1624843500000|2021-06-28 01:25:00|9113.2|9101.2|9113.5|9101.5|9115.2|9103.2|9113.1|9101.1|0
1624843800000|2021-06-28 01:30:00|9113.7|9101.7|9114.1|9102.1|9114.1|9102.1|9113.1|9101.1|0
1624844100000|2021-06-28 01:35:00|9114.2|9102.2|9114.6|9102.6|9116.3|9104.3|9114.1|9102.1|0
1624844400000|2021-06-28 01:40:00|9114.8|9102.8|9118.4|9106.4|9118.4|9106.4|9114.8|9102.8|0
1624844700000|2021-06-28 01:45:00|9118|9106|9119.4|9107.4|9120.6|9108.6|9117.3|9105.3|0
1624845000000|2021-06-28 01:50:00|9119|9107|9120.5|9108.5|9121.6|9109.6|9118.4|9106.4|0
1624845300000|2021-06-28 01:55:00|9120.7|9108.7|9120.5|9108.5|9121.6|9109.6|9118.9|9106.9|0
1624845600000|2021-06-28 02:00:00|9120.1|9108.1|9118.3|9106.3|9120.5|9108.5|9118.3|9106.3|0
1624845900000|2021-06-28 02:05:00|9118.8|9106.8|9117.2|9105.2|9119.3|9107.3|9117.2|9105.2|0
1624846200000|2021-06-28 02:10:00|9117.4|9105.4|9117.2|9105.2|9119.3|9107.3|9117.2|9105.2|0
1624846500000|2021-06-28 02:15:00|9116.1|9104.1|9117.3|9105.3|9118.3|9106.3|9116.1|9104.1|0
1624846800000|2021-06-28 02:20:00|9117.1|9105.1|9117.7|9105.7|9118.3|9106.3|9116.2|9104.2|0
1624847100000|2021-06-28 02:25:00|9117.9|9105.9|9117.2|9105.2|9118.3|9106.3|9116.1|9104.1|0
1624847400000|2021-06-28 02:30:00|9117.3|9105.3|9120.4|9108.4|9120.5|9108.5|9116.2|9104.2|0
1624847700000|2021-06-28 02:35:00|9119.4|9107.4|9119.4|9107.4|9120.5|9108.5|9119.4|9107.4|0
1624848000000|2021-06-28 02:40:00|9119.6|9107.6|9118.8|9106.8|9120.5|9108.5|9118.3|9106.3|0
1624848300000|2021-06-28 02:45:00|9119|9107|9120.4|9108.4|9121.5|9109.5|9118.3|9106.3|0
1624848600000|2021-06-28 02:50:00|9120.6|9108.6|9121.6|9109.6|9121.6|9109.6|9120.4|9108.4|0
1624848900000|2021-06-28 02:55:00|9121.5|9109.5|9120.4|9108.4|9122.6|9110.6|9120.4|9108.4|0
1624849200000|2021-06-28 03:00:00|9120.8|9108.8|9121.5|9109.5|9121.5|9109.5|9120.4|9108.4|0
1624849500000|2021-06-28 03:05:00|9121.3|9109.3|9122.6|9110.6|9122.6|9110.6|9120.4|9108.4|0
1624849800000|2021-06-28 03:10:00|9122.4|9110.4|9121.5|9109.5|9122.6|9110.6|9120.9|9108.9|0
1624850100000|2021-06-28 03:15:00|9121.6|9109.6|9120.5|9108.5|9121.6|9109.6|9120.5|9108.5|0
1624850400000|2021-06-28 03:20:00|9120.7|9108.7|9120.4|9108.4|9121.5|9109.5|9120.4|9108.4|0
1624850700000|2021-06-28 03:25:00|9120.9|9108.9|9119.4|9107.4|9121.5|9109.5|9119.4|9107.4|0
1624851000000|2021-06-28 03:30:00|9119.3|9107.3|9119.4|9107.4|9119.4|9107.4|9118.3|9106.3|0
1624851300000|2021-06-28 03:35:00|9119.6|9107.6|9121.5|9109.5|9121.5|9109.5|9119.6|9107.6|0
1624851600000|2021-06-28 03:40:00|9121.3|9109.3|9122.3|9110.3|9122.6|9110.6|9120.9|9108.9|0
1624851900000|2021-06-28 03:45:00|9122.5|9110.5|9119|9107|9122.7|9110.7|9118|9106|0
1624852200000|2021-06-28 03:50:00|9118|9106|9118|9106|9118.4|9106.4|9115.9|9103.9|0
1624852500000|2021-06-28 03:55:00|9118.4|9106.4|9118|9106|9119.1|9107.1|9118|9106|0
1624852800000|2021-06-28 04:00:00|9118.2|9106.2|9118.5|9106.5|9119.1|9107.1|9118|9106|0
1624853100000|2021-06-28 04:05:00|9118|9106|9118.5|9106.5|9119.1|9107.1|9118|9106|0
1624853400000|2021-06-28 04:10:00|9118|9106|9119|9107|9119.5|9107.5|9118|9106|0
1624853700000|2021-06-28 04:15:00|9119.1|9107.1|9119|9107|9120.1|9108.1|9119|9107|0
1624854000000|2021-06-28 04:20:00|9119.1|9107.1|9119|9107|9120.1|9108.1|9119|9107|0
1624854300000|2021-06-28 04:25:00|9118.8|9106.8|9117.4|9105.4|9119|9107|9115.9|9103.9|0
1624854600000|2021-06-28 04:30:00|9117.6|9105.6|9116.9|9104.9|9118|9106|9116.9|9104.9|0
1624854900000|2021-06-28 04:35:00|9117.1|9105.1|9116.9|9104.9|9118|9106|9116.9|9104.9|0
1624855200000|2021-06-28 04:40:00|9117.3|9105.3|9117.4|9105.4|9118|9106|9116.9|9104.9|0
1624855500000|2021-06-28 04:45:00|9117.7|9105.7|9118.1|9106.1|9119.1|9107.1|9117|9105|0
1624855800000|2021-06-28 04:50:00|9118.3|9106.3|9119.6|9107.6|9120.2|9108.2|9118.3|9106.3|0
1624856100000|2021-06-28 04:55:00|9119.4|9107.4|9119.7|9107.7|9120.3|9108.3|9119.2|9107.2|0
1624856400000|2021-06-28 05:00:00|9119.9|9107.9|9120.5|9108.5|9121.3|9109.3|9119.9|9107.9|0
1624856700000|2021-06-28 05:05:00|9120.2|9108.2|9119.1|9107.1|9120.7|9108.7|9119.1|9107.1|0
1624857000000|2021-06-28 05:10:00|9119.2|9107.2|9118.1|9106.1|9120.2|9108.2|9117.1|9105.1|0
1624857300000|2021-06-28 05:15:00|9118.2|9106.2|9121.2|9109.2|9121.2|9109.2|9118|9106|0
1624857600000|2021-06-28 05:20:00|9121.4|9109.4|9123.7|9111.7|9124.4|9112.4|9121.1|9109.1|0
1624857900000|2021-06-28 05:25:00|9123.5|9111.5|9124.3|9112.3|9124.4|9112.4|9122.2|9110.2|0
1624858200000|2021-06-28 05:30:00|9124.4|9112.4|9123.4|9111.4|9125.5|9113.5|9121.6|9109.6|0
1624858500000|2021-06-28 05:35:00|9123.3|9111.3|9122.3|9110.3|9124.4|9112.4|9122.3|9110.3|0
1624858800000|2021-06-28 05:40:00|9122.7|9110.7|9123.8|9111.8|9124.4|9112.4|9122.3|9110.3|0
1624859100000|2021-06-28 05:45:00|9123.6|9111.6|9121.3|9109.3|9124.4|9112.4|9121.2|9109.2|0
1624859400000|2021-06-28 05:50:00|9121.7|9109.7|9122.3|9110.3|9122.3|9110.3|9119.6|9107.6|0
1624859700000|2021-06-28 05:55:00|9122.8|9110.8|9124.6|9112.6|9124.6|9112.6|9122.8|9110.8|0
1624860000000|2021-06-28 06:00:00|9124.1|9112.1|9103.1|9098.1|9124.6|9112.6|9102.6|9097.6|34
1624860300000|2021-06-28 06:05:00|9102.6|9097.6|9100.1|9095.1|9102.6|9097.6|9099.6|9094.6|13
1624860600000|2021-06-28 06:10:00|9099.6|9094.6|9096.6|9091.6|9100.1|9095.1|9096.6|9091.6|23
1624860900000|2021-06-28 06:15:00|9097.6|9092.6|9093.6|9088.6|9099.6|9094.6|9093.6|9088.6|12
1624861200000|2021-06-28 06:20:00|9094.1|9089.1|9091.6|9086.6|9095.6|9090.6|9091.6|9086.6|18
1624861500000|2021-06-28 06:25:00|9090.1|9085.1|9090.1|9085.1|9090.1|9085.1|9088.6|9083.6|5
1624861800000|2021-06-28 06:30:00|9090.6|9085.6|9087.6|9082.6|9091.6|9086.6|9087.6|9082.6|9
1624862100000|2021-06-28 06:35:00|9088.1|9083.1|9090.6|9085.6|9092.6|9087.6|9086.1|9081.1|13
1624862400000|2021-06-28 06:40:00|9090.1|9085.1|9090.6|9085.6|9090.6|9085.6|9089.1|9084.1|1
1624862700000|2021-06-28 06:45:00|9091.1|9086.1|9088.6|9083.6|9093.1|9088.1|9087.1|9082.1|13
1624863000000|2021-06-28 06:50:00|9089.1|9084.1|9086.6|9081.6|9090.6|9085.6|9086.1|9081.1|9
1624863300000|2021-06-28 06:55:00|9085.6|9080.6|9081.1|9076.1|9087.1|9082.1|9080.1|9075.1|58
1624863600000|2021-06-28 07:00:00|9080.6|9075.6|9049.6|9044.6|9084.6|9079.6|9049.6|9044.6|471
1624863900000|2021-06-28 07:05:00|9051.1|9046.1|9067.6|9062.6|9072.1|9067.1|9042.6|9037.6|296
1624864200000|2021-06-28 07:10:00|9067.1|9062.1|9067.1|9062.1|9074.6|9069.6|9062.1|9057.1|114
1624864500000|2021-06-28 07:15:00|9065.1|9060.1|9074.1|9069.1|9083.1|9078.1|9065.1|9060.1|102
1624864800000|2021-06-28 07:20:00|9073.6|9068.6|9072.1|9067.1|9078.1|9073.1|9069.1|9064.1|52
1624865100000|2021-06-28 07:25:00|9072.6|9067.6|9061.1|9056.1|9075.1|9070.1|9061.1|9056.1|37
1624865400000|2021-06-28 07:30:00|9061.6|9056.6|9066.6|9061.6|9068.1|9063.1|9055.6|9050.6|48
1624865700000|2021-06-28 07:35:00|9066.1|9061.1|9063.1|9058.1|9070.6|9065.6|9060.1|9055.1|57
1624866000000|2021-06-28 07:40:00|9063.4|9058.4|9051.9|9046.9|9063.4|9058.4|9051.4|9046.4|38
1624866300000|2021-06-28 07:45:00|9052.4|9047.4|9038.4|9033.4|9052.4|9047.4|9038.4|9033.4|61
1624866600000|2021-06-28 07:50:00|9037.9|9032.9|9033.4|9028.4|9042.4|9037.4|9030.9|9025.9|86
1624866900000|2021-06-28 07:55:00|9033.9|9028.9|9036.4|9031.4|9036.4|9031.4|9025.9|9020.9|59
1624867200000|2021-06-28 08:00:00|9035.9|9030.9|9036.4|9031.4|9045.4|9040.4|9031.4|9026.4|64
1624867500000|2021-06-28 08:05:00|9035.9|9030.9|9020.4|9015.4|9035.9|9030.9|9019.4|9014.4|103
1624867800000|2021-06-28 08:10:00|9019.9|9014.9|9023.4|9018.4|9026.4|9021.4|9016.4|9011.4|122
1624868100000|2021-06-28 08:15:00|9022.9|9017.9|9008.4|9003.4|9023.9|9018.9|9008.4|9003.4|120
1624868400000|2021-06-28 08:20:00|9007.9|9002.9|8992.4|8987.4|9008.9|9003.9|8991.4|8986.4|160
1624868700000|2021-06-28 08:25:00|8991.9|8986.9|8995.4|8990.4|9000.4|8995.4|8989.4|8984.4|90
1624869000000|2021-06-28 08:30:00|8995.9|8990.9|9010.4|9005.4|9010.4|9005.4|8992.4|8987.4|180
1624869300000|2021-06-28 08:35:00|9009.9|9004.9|8994.4|8989.4|9009.9|9004.9|8993.9|8988.9|128
1624869600000|2021-06-28 08:40:00|8993.9|8988.9|8990.4|8985.4|8994.9|8989.9|8986.4|8981.4|107
1624869900000|2021-06-28 08:45:00|8989.9|8984.9|8990.4|8985.4|8990.9|8985.9|8983.9|8978.9|100
1624870200000|2021-06-28 08:50:00|8989.9|8984.9|8988.9|8983.9|8990.4|8985.4|8984.9|8979.9|99
1624870500000|2021-06-28 08:55:00|8988.4|8983.4|9001.9|8996.9|9002.9|8997.9|8988.4|8983.4|34
1624870800000|2021-06-28 09:00:00|9001.4|8996.4|8991.9|8986.9|9004.4|8999.4|8990.9|8985.9|81
1624871100000|2021-06-28 09:05:00|8991.4|8986.4|8987.4|8982.4|8993.9|8988.9|8985.4|8980.4|100
1624871400000|2021-06-28 09:10:00|8986.9|8981.9|8988.4|8983.4|8989.9|8984.9|8979.9|8974.9|102
1624871700000|2021-06-28 09:15:00|8987.9|8982.9|8979.4|8974.4|8987.9|8982.9|8974.9|8969.9|101
1624872000000|2021-06-28 09:20:00|8979.9|8974.9|8984.4|8979.4|8987.4|8982.4|8979.4|8974.4|66
1624872300000|2021-06-28 09:25:00|8983.9|8978.9|8981.4|8976.4|8985.9|8980.9|8978.4|8973.4|33
1624872600000|2021-06-28 09:30:00|8981.9|8976.9|8979.9|8974.9|8982.4|8977.4|8975.4|8970.4|52
1624872900000|2021-06-28 09:35:00|8980.4|8975.4|8975.4|8970.4|8980.4|8975.4|8972.9|8967.9|40
1624873200000|2021-06-28 09:40:00|8974.9|8969.9|8982.4|8977.4|8983.4|8978.4|8973.4|8968.4|19
1624873500000|2021-06-28 09:45:00|8981.9|8976.9|8975.9|8970.9|8983.9|8978.9|8975.9|8970.9|43
1624873800000|2021-06-28 09:50:00|8975.4|8970.4|8971.9|8966.9|8977.4|8972.4|8970.9|8965.9|61
1624874100000|2021-06-28 09:55:00|8970.9|8965.9|8978.4|8973.4|8978.9|8973.9|8970.9|8965.9|72
1624874400000|2021-06-28 10:00:00|8977.9|8972.9|8968.9|8963.9|8977.9|8972.9|8967.9|8962.9|37
1624874700000|2021-06-28 10:05:00|8967.9|8962.9|8976.4|8971.4|8976.9|8971.9|8966.4|8961.4|76
1624875000000|2021-06-28 10:10:00|8975.9|8970.9|8968.4|8963.4|8977.4|8972.4|8967.9|8962.9|37
1624875300000|2021-06-28 10:15:00|8968.9|8963.9|8951.4|8946.4|8968.9|8963.9|8950.4|8945.4|124
1624875600000|2021-06-28 10:20:00|8950.9|8945.9|8948.9|8943.9|8953.4|8948.4|8946.4|8941.4|84
1624875900000|2021-06-28 10:25:00|8949.4|8944.4|8951.4|8946.4|8952.4|8947.4|8942.4|8937.4|134
1624876200000|2021-06-28 10:30:00|8950.9|8945.9|8952.9|8947.9|8953.9|8948.9|8943.9|8938.9|61
1624876500000|2021-06-28 10:35:00|8952.4|8947.4|8952.4|8947.4|8954.4|8949.4|8949.4|8944.4|55
1624876800000|2021-06-28 10:40:00|8952.9|8947.9|8957.4|8952.4|8958.4|8953.4|8952.4|8947.4|52
1624877100000|2021-06-28 10:45:00|8956.9|8951.9|8963.9|8958.9|8967.4|8962.4|8955.9|8950.9|41
1624877400000|2021-06-28 10:50:00|8964.4|8959.4|8963.4|8958.4|8966.9|8961.9|8960.4|8955.4|46
1624877700000|2021-06-28 10:55:00|8963.9|8958.9|8967.4|8962.4|8968.9|8963.9|8957.9|8952.9|52
1624878000000|2021-06-28 11:00:00|8966.9|8961.9|8962.4|8957.4|8967.9|8962.9|8959.9|8954.9|39
1624878300000|2021-06-28 11:05:00|8961.9|8956.9|8957.9|8952.9|8964.4|8959.4|8957.9|8952.9|29
1624878600000|2021-06-28 11:10:00|8957.4|8952.4|8962.4|8957.4|8963.4|8958.4|8954.9|8949.9|38
1624878900000|2021-06-28 11:15:00|8962.9|8957.9|8968.9|8963.9|8969.4|8964.4|8960.9|8955.9|49
1624879200000|2021-06-28 11:20:00|8969.4|8964.4|8976.4|8971.4|8981.4|8976.4|8968.4|8963.4|114
1624879500000|2021-06-28 11:25:00|8976.9|8971.9|8970.9|8965.9|8976.9|8971.9|8970.4|8965.4|45
1624879800000|2021-06-28 11:30:00|8971.4|8966.4|8982.4|8977.4|8985.4|8980.4|8970.9|8965.9|37
1624880100000|2021-06-28 11:35:00|8982.9|8977.9|8994.9|8989.9|8996.4|8991.4|8981.9|8976.9|112
1624880400000|2021-06-28 11:40:00|8994.3|8989.3|8988.8|8983.8|8996.3|8991.3|8986.3|8981.3|73
1624880700000|2021-06-28 11:45:00|8989.3|8984.3|8995.3|8990.3|8996.3|8991.3|8987.3|8982.3|48
1624881000000|2021-06-28 11:50:00|8995.8|8990.8|8997.8|8992.8|8998.3|8993.3|8992.8|8987.8|54
1624881300000|2021-06-28 11:55:00|8997.3|8992.3|8993.3|8988.3|8999.3|8994.3|8989.3|8984.3|69
1624881600000|2021-06-28 12:00:00|8994.3|8989.3|8985.8|8980.8|8995.3|8990.3|8984.8|8979.8|84
1624881900000|2021-06-28 12:05:00|8986.3|8981.3|8977.8|8972.8|8987.8|8982.8|8976.8|8971.8|56
1624882200000|2021-06-28 12:10:00|8976.8|8971.8|8983.8|8978.8|8983.8|8978.8|8976.8|8971.8|37
1624882500000|2021-06-28 12:15:00|8984.3|8979.3|8982.3|8977.3|8986.3|8981.3|8981.8|8976.8|23
1624882800000|2021-06-28 12:20:00|8981.8|8976.8|8985.8|8980.8|8986.3|8981.3|8979.3|8974.3|32
1624883100000|2021-06-28 12:25:00|8985.3|8980.3|8994.8|8989.8|8994.8|8989.8|8982.8|8977.8|43
1624883400000|2021-06-28 12:30:00|8994.3|8989.3|8985.8|8980.8|8994.3|8989.3|8985.8|8980.8|24
1624883700000|2021-06-28 12:35:00|8985.3|8980.3|8991.8|8986.8|8992.8|8987.8|8984.3|8979.3|39
1624884000000|2021-06-28 12:40:00|8991.3|8986.3|8990.8|8985.8|8992.3|8987.3|8988.8|8983.8|27
1624884300000|2021-06-28 12:45:00|8991.3|8986.3|8995.3|8990.3|8997.3|8992.3|8989.8|8984.8|41
1624884600000|2021-06-28 12:50:00|8995.8|8990.8|8997.8|8992.8|8999.3|8994.3|8991.8|8986.8|43
1624884900000|2021-06-28 12:55:00|8997.3|8992.3|8997.8|8992.8|9001.8|8996.8|8995.8|8990.8|58
1624885200000|2021-06-28 13:00:00|8998.3|8993.3|8998.8|8993.8|9006.3|9001.3|8998.3|8993.3|58
1624885500000|2021-06-28 13:05:00|8998.3|8993.3|8999.8|8994.8|9001.3|8996.3|8996.3|8991.3|33
1624885800000|2021-06-28 13:10:00|9000.3|8995.3|8996.8|8991.8|9000.3|8995.3|8992.3|8987.3|26
1624886100000|2021-06-28 13:15:00|8997.3|8992.3|8998.3|8993.3|8999.8|8994.8|8996.3|8991.3|15
1624886400000|2021-06-28 13:20:00|8997.8|8992.8|8989.3|8984.3|8998.3|8993.3|8988.3|8983.3|46
1624886700000|2021-06-28 13:25:00|8989.8|8984.8|8988.3|8983.3|8991.8|8986.8|8988.3|8983.3|53
1624887000000|2021-06-28 13:30:00|8988.8|8983.8|8987.3|8982.3|8992.8|8987.8|8982.8|8977.8|130
1624887300000|2021-06-28 13:35:00|8986.8|8981.8|8975.3|8970.3|8988.3|8983.3|8971.3|8966.3|87
1624887600000|2021-06-28 13:40:00|8975.8|8970.8|8966.8|8961.8|8975.8|8970.8|8965.3|8960.3|75
1624887900000|2021-06-28 13:45:00|8966.3|8961.3|8956.8|8951.8|8966.3|8961.3|8955.3|8950.3|60
1624888200000|2021-06-28 13:50:00|8956.3|8951.3|8960.8|8955.8|8962.3|8957.3|8950.8|8945.8|74
1624888500000|2021-06-28 13:55:00|8961.3|8956.3|8960.8|8955.8|8962.3|8957.3|8957.3|8952.3|50
1624888800000|2021-06-28 14:00:00|8960.3|8955.3|8949.3|8944.3|8960.8|8955.8|8949.3|8944.3|654
1624889100000|2021-06-28 14:05:00|8948.3|8943.3|8947.3|8942.3|8950.3|8945.3|8943.3|8938.3|60
1624889400000|2021-06-28 14:10:00|8947.8|8942.8|8943.8|8938.8|8949.8|8944.8|8938.8|8933.8|105
1624889700000|2021-06-28 14:15:00|8942.8|8937.8|8941.3|8936.3|8944.3|8939.3|8938.3|8933.3|57
1624890000000|2021-06-28 14:20:00|8940.8|8935.8|8928.8|8923.8|8941.3|8936.3|8927.8|8922.8|102
1624890300000|2021-06-28 14:25:00|8928.3|8923.3|8932.3|8927.3|8935.8|8930.8|8928.3|8923.3|66
1624890600000|2021-06-28 14:30:00|8932.8|8927.8|8932.8|8927.8|8935.8|8930.8|8927.8|8922.8|68
1624890900000|2021-06-28 14:35:00|8932.3|8927.3|8932.8|8927.8|8933.3|8928.3|8925.8|8920.8|135
1624891200000|2021-06-28 14:40:00|8933.3|8928.3|8933.3|8928.3|8935.3|8930.3|8932.8|8927.8|125
1624891500000|2021-06-28 14:45:00|8933.8|8928.8|8949.3|8944.3|8949.3|8944.3|8929.8|8924.8|194
1624891800000|2021-06-28 14:50:00|8948.8|8943.8|8950.3|8945.3|8952.8|8947.8|8946.8|8941.8|77
1624892100000|2021-06-28 14:55:00|8949.8|8944.8|8950.3|8945.3|8953.8|8948.8|8949.8|8944.8|75
1624892400000|2021-06-28 15:00:00|8949.8|8944.8|8945.3|8940.3|8950.3|8945.3|8943.8|8938.8|88
1624892700000|2021-06-28 15:05:00|8945.8|8940.8|8949.8|8944.8|8952.3|8947.3|8945.8|8940.8|108
1624893000000|2021-06-28 15:10:00|8948.8|8943.8|8951.3|8946.3|8951.8|8946.8|8947.8|8942.8|347
1624893300000|2021-06-28 15:15:00|8951.8|8946.8|8938.8|8933.8|8951.8|8946.8|8936.8|8931.8|128
1624893600000|2021-06-28 15:20:00|8939.8|8934.8|8932.3|8927.3|8941.3|8936.3|8932.3|8927.3|160
1624893900000|2021-06-28 15:25:00|8932.8|8927.8|8920.8|8915.8|8934.8|8929.8|8917.8|8912.8|483
1624894200000|2021-06-28 15:30:00|8912.2|8906.2|8909.2|8903.2|8915.2|8908.2|8901.2|8895.2|592
1624894500000|2021-06-28 15:35:00|8908.2|8902.2|8910.2|8904.2|8914.2|8907.2|8906.2|8900.2|248
1624894800000|2021-06-28 15:40:00|8909.2|8903.2|8906.2|8900.2|8910.2|8903.2|8906.2|8900.2|53
1624895100000|2021-06-28 15:45:00|8907.2|8901.2|8912.2|8906.2|8912.2|8906.2|8906.2|8900.2|31
1624895400000|2021-06-28 15:50:00|8911.2|8905.2|8910.2|8904.2|8912.2|8906.2|8910.2|8904.2|10
1624895700000|2021-06-28 15:55:00|8911.2|8905.2|8914.2|8908.2|8915.2|8909.2|8911.2|8905.2|24
1624896000000|2021-06-28 16:00:00|8913.2|8907.2|8918.2|8912.2|8919.2|8912.2|8913.2|8906.2|29
1624896300000|2021-06-28 16:05:00|8917.2|8911.2|8916.2|8910.2|8918.2|8912.2|8915.2|8909.2|31
1624896600000|2021-06-28 16:10:00|8917.2|8911.2|8914.2|8908.2|8918.2|8912.2|8913.2|8907.2|8
1624896900000|2021-06-28 16:15:00|8913.2|8907.2|8914.2|8907.2|8917.2|8911.2|8913.2|8906.2|8
1624897200000|2021-06-28 16:20:00|8913.2|8906.2|8910.2|8904.2|8914.2|8907.2|8908.2|8901.2|11
1624897500000|2021-06-28 16:25:00|8911.2|8905.2|8912.2|8906.2|8913.2|8906.2|8908.2|8902.2|33
1624897800000|2021-06-28 16:30:00|8913.2|8907.2|8914.2|8907.2|8914.2|8908.2|8910.2|8904.2|6
1624898100000|2021-06-28 16:35:00|8916.2|8908.2|8915.2|8909.2|8918.2|8912.2|8914.2|8908.2|67
1624898400000|2021-06-28 16:40:00|8914.2|8908.2|8914.2|8908.2|8915.2|8909.2|8913.2|8907.2|2
1624898700000|2021-06-28 16:45:00|8913.2|8907.2|8916.2|8909.2|8916.2|8909.2|8913.2|8906.2|3
1624899000000|2021-06-28 16:50:00|8915.2|8908.2|8915.2|8909.2|8916.2|8909.2|8915.2|8908.2|1
1624899300000|2021-06-28 16:55:00|8914.2|8908.2|8917.2|8911.2|8918.2|8912.2|8914.2|8908.2|18
1624899600000|2021-06-28 17:00:00|8916.2|8910.2|8914.2|8908.2|8916.2|8910.2|8914.2|8908.2|16
1624899900000|2021-06-28 17:05:00|8916.2|8909.2|8917.2|8910.2|8918.2|8912.2|8916.2|8909.2|15
1624900200000|2021-06-28 17:10:00|8916.2|8909.2|8915.2|8908.2|8916.2|8909.2|8913.2|8907.2|15
1624900500000|2021-06-28 17:15:00|8914.2|8907.2|8916.2|8910.2|8916.2|8910.2|8914.2|8907.2|0
1624900800000|2021-06-28 17:20:00|8918.2|8911.2|8919.2|8911.2|8922.2|8915.2|8918.2|8911.2|9
1624901100000|2021-06-28 17:25:00|8918.2|8912.2|8915.2|8909.2|8918.2|8912.2|8913.2|8907.2|9
1624901400000|2021-06-28 17:30:00|8916.2|8910.2|8915.2|8909.2|8916.2|8910.2|8914.2|8907.2|9
1624901700000|2021-06-28 17:35:00|8916.2|8910.2|8920.2|8913.2|8921.2|8915.2|8916.2|8910.2|9
1624902000000|2021-06-28 17:40:00|8921.2|8914.2|8920.2|8914.2|8922.2|8915.2|8919.2|8911.2|1
1624902300000|2021-06-28 17:45:00|8923.2|8915.2|8923.2|8916.2|8923.2|8917.2|8921.2|8914.2|23
1624902600000|2021-06-28 17:50:00|8924.2|8917.2|8923.2|8916.2|8925.2|8918.2|8923.2|8916.2|17
1624902900000|2021-06-28 17:55:00|8924.2|8917.2|8926.7|8914.7|8929.2|8920.2|8920.2|8912.2|15
1624903200000|2021-06-28 18:00:00|8925.8|8913.8|8929|8917|8931.1|8919.1|8925.7|8913.7|0
1624903500000|2021-06-28 18:05:00|8928.9|8916.9|8929.5|8917.5|8930|8918|8927.8|8915.8|0
1624903800000|2021-06-28 18:10:00|8929|8917|8932.6|8920.6|8932.6|8920.6|8929|8917|0
1624904100000|2021-06-28 18:15:00|8932.7|8920.7|8933.6|8921.6|8934.2|8922.2|8932.7|8920.7|0
1624904400000|2021-06-28 18:20:00|8934.1|8922.1|8933.3|8921.3|8934.2|8922.2|8932.1|8920.1|0
1624904700000|2021-06-28 18:25:00|8933.2|8921.2|8932.3|8920.3|8933.2|8921.2|8931.1|8919.1|0
1624905000000|2021-06-28 18:30:00|8931.8|8919.8|8932.4|8920.4|8932.9|8920.9|8931.8|8919.8|0
1624905300000|2021-06-28 18:35:00|8931.5|8919.5|8932.5|8920.5|8933.4|8921.4|8931.3|8919.3|0
1624905600000|2021-06-28 18:40:00|8933.5|8921.5|8933.3|8921.3|8934.5|8922.5|8932.3|8920.3|0
1624905900000|2021-06-28 18:45:00|8933.4|8921.4|8932.9|8920.9|8933.9|8921.9|8932.6|8920.6|0
1624906200000|2021-06-28 18:50:00|8933|8921|8934|8922|8935.1|8923.1|8932.9|8920.9|0
1624906500000|2021-06-28 18:55:00|8934.1|8922.1|8936.1|8924.1|8936.2|8924.2|8934|8922|0
1624906800000|2021-06-28 19:00:00|8936.2|8924.2|8936.5|8924.5|8937.4|8925.4|8935.1|8923.1|0
1624907100000|2021-06-28 19:05:00|8936.6|8924.6|8932.9|8920.9|8936.6|8924.6|8932.4|8920.4|0
1624907400000|2021-06-28 19:10:00|8933.4|8921.4|8931.6|8919.6|8933.4|8921.4|8929.9|8917.9|0
1624907700000|2021-06-28 19:15:00|8931.1|8919.1|8932.8|8920.8|8932.9|8920.9|8930.4|8918.4|0
1624908000000|2021-06-28 19:20:00|8931.9|8919.9|8932|8920|8933|8921|8930.9|8918.9|0
1624908300000|2021-06-28 19:25:00|8932.5|8920.5|8933|8921|8935.1|8923.1|8932|8920|0
1624908600000|2021-06-28 19:30:00|8933.1|8921.1|8934.2|8922.2|8934.3|8922.3|8933|8921|0
1624908900000|2021-06-28 19:35:00|8934.1|8922.1|8934.2|8922.2|8935.2|8923.2|8933.1|8921.1|0
1624909200000|2021-06-28 19:40:00|8934.3|8922.3|8936.1|8924.1|8936.2|8924.2|8934.2|8922.2|0
1624909500000|2021-06-28 19:45:00|8936|8924|8934|8922|8936|8924|8932.8|8920.8|0
1624909800000|2021-06-28 19:50:00|8934.3|8922.3|8936.6|8924.6|8937.8|8925.8|8934.2|8922.2|0
1624910100000|2021-06-28 19:55:00|8936.7|8924.7|8933.8|8921.8|8936.7|8924.7|8929.4|8917.4|0
1624910400000|2021-06-28 20:00:00|8933.7|8921.7|8931.4|8919.4|8933.8|8921.8|8931|8919|0
1624910700000|2021-06-28 20:05:00|8931|8919|8932.3|8920.3|8932.3|8920.3|8930.3|8918.3|0
1624911000000|2021-06-28 20:10:00|8932.7|8920.7|8933.4|8921.4|8934|8922|8932.3|8920.3|0
1624911300000|2021-06-28 20:15:00|8934|8922|8933.4|8921.4|8934.4|8922.4|8932.9|8920.9|0
1624911600000|2021-06-28 20:20:00|8934|8922|8934.5|8922.5|8934.5|8922.5|8933.4|8921.4|0
1624911900000|2021-06-28 20:25:00|8934.4|8922.4|8933.4|8921.4|8934.5|8922.5|8933.4|8921.4|0
1624912200000|2021-06-28 20:30:00|8934|8922|8934.5|8922.5|8934.9|8922.9|8933.4|8921.4|0
1624912500000|2021-06-28 20:35:00|8934.9|8922.9|8936.2|8924.2|8936.2|8924.2|8934.9|8922.9|0
1624912800000|2021-06-28 20:40:00|8935.8|8923.8|8936.4|8924.4|8936.6|8924.6|8934.9|8922.9|0
1624913100000|2021-06-28 20:45:00|8936.8|8924.8|8935.1|8923.1|8936.8|8924.8|8935.1|8923.1|0
1624913400000|2021-06-28 20:50:00|8935.5|8923.5|8935.1|8923.1|8935.5|8923.5|8933.6|8921.6|0
1624913700000|2021-06-28 20:55:00|8935|8923|8935.7|8923.7|8936.4|8924.4|8934.6|8922.6|0
1624914000000|2021-06-28 21:00:00|8935.9|8923.9|8935.7|8923.7|8935.9|8923.9|8935.7|8923.7|0
1624914300000|2021-06-28 21:05:00|8935.5|8923.5|8935.5|8923.5|8935.7|8923.7|8935.5|8923.5|0
1624914600000|2021-06-28 21:10:00|8935.7|8923.7|8935.9|8923.9|8936.3|8924.3|8935.7|8923.7|0
1624914900000|2021-06-28 21:15:00|8936.1|8924.1|8935.8|8923.8|8936.1|8924.1|8935.8|8923.8|0
1624915500000|2021-06-28 21:25:00|8936|8924|8936|8924|8936|8924|8936|8924|0
1624915800000|2021-06-28 21:30:00|8935.8|8923.8|8936|8924|8936|8924|8935.8|8923.8|0
1624916100000|2021-06-28 21:35:00|8935.8|8923.8|8936|8924|8936|8924|8935.8|8923.8|0
1624916400000|2021-06-28 21:40:00|8936.2|8924.2|8936.2|8924.2|8936.4|8924.4|8936.2|8924.2|0
1624916700000|2021-06-28 21:45:00|8935.9|8923.9|8935.9|8923.9|8935.9|8923.9|8935.7|8923.7|0
1624917300000|2021-06-28 21:55:00|8935.7|8923.7|8935.9|8923.9|8935.9|8923.9|8935.7|8923.7|0
1624917600000|2021-06-28 22:00:00|8935.7|8923.7|8930|8918|8935.7|8923.7|8928.7|8916.7|0
1624917900000|2021-06-28 22:05:00|8930.2|8918.2|8928.7|8916.7|8930.4|8918.4|8928.7|8916.7|0
1624918200000|2021-06-28 22:10:00|8929.1|8917.1|8929.6|8917.6|8930|8918|8928.7|8916.7|0
1624918500000|2021-06-28 22:15:00|8930|8918|8930|8918|8930|8918|8929.6|8917.6|0
1624918800000|2021-06-28 22:20:00|8930.2|8918.2|8929.1|8917.1|8930.4|8918.4|8929.1|8917.1|0
1624919100000|2021-06-28 22:25:00|8928.9|8916.9|8929.1|8917.1|8929.6|8917.6|8928.9|8916.9|0
1624919400000|2021-06-28 22:30:00|8928.9|8916.9|8929.6|8917.6|8929.6|8917.6|8928.7|8916.7|0
1624919700000|2021-06-28 22:35:00|8929.7|8917.7|8929.6|8917.6|8930.4|8918.4|8929.6|8917.6|0
1624920000000|2021-06-28 22:40:00|8929.8|8917.8|8930|8918|8930|8918|8929.8|8917.8|0
1624920300000|2021-06-28 22:45:00|8930.2|8918.2|8929.6|8917.6|8930.4|8918.4|8929.6|8917.6|0
1624920600000|2021-06-28 22:50:00|8929.5|8917.5|8928.7|8916.7|8929.6|8917.6|8928.7|8916.7|0
1624920900000|2021-06-28 22:55:00|8928.9|8916.9|8929.3|8917.3|8929.3|8917.3|8928.5|8916.5|0
1624921200000|2021-06-28 23:00:00|8929.7|8917.7|8929.5|8917.5|8929.7|8917.7|8928.4|8916.4|0
1624921500000|2021-06-28 23:05:00|8929.3|8917.3|8928.8|8916.8|8929.3|8917.3|8928.4|8916.4|0
1624921800000|2021-06-28 23:10:00|8928.9|8916.9|8929.7|8917.7|8930.1|8918.1|8928.9|8916.9|0
1624922100000|2021-06-28 23:15:00|8929.5|8917.5|8930.6|8918.6|8930.6|8918.6|8929.3|8917.3|0
1624922400000|2021-06-28 23:20:00|8930.5|8918.5|8930.6|8918.6|8931|8919|8930.1|8918.1|0
1624922700000|2021-06-28 23:25:00|8930.5|8918.5|8929.3|8917.3|8930.6|8918.6|8929.3|8917.3|0
1624923000000|2021-06-28 23:30:00|8929.1|8917.1|8929.3|8917.3|8929.7|8917.7|8928.4|8916.4|0
1624923300000|2021-06-28 23:35:00|8929.1|8917.1|8928.4|8916.4|8929.1|8917.1|8928.4|8916.4|0
1624923600000|2021-06-28 23:40:00|8928.6|8916.6|8928.4|8916.4|8929.3|8917.3|8927.8|8915.8|0
1624923900000|2021-06-28 23:45:00|8927.8|8915.8|8929.3|8917.3|8929.3|8917.3|8927.3|8915.3|0
1624924200000|2021-06-28 23:50:00|8929.2|8917.2|8928.4|8916.4|8929.3|8917.3|8927.8|8915.8|0
1624924500000|2021-06-28 23:55:00|8927.8|8915.8|8929|8917|8929|8917|8927.6|8915.6|0
1624924800000|2021-06-29 00:00:00|8928.6|8916.6|8924.3|8912.3|8929|8917|8923.4|8911.4|0
1624925100000|2021-06-29 00:05:00|8924.1|8912.1|8924.7|8912.7|8926.2|8914.2|8923.4|8911.4|0
1624925400000|2021-06-29 00:10:00|8924.5|8912.5|8925.8|8913.8|8925.8|8913.8|8924.3|8912.3|0
1624925700000|2021-06-29 00:15:00|8925.6|8913.6|8925.2|8913.2|8925.8|8913.8|8919.6|8907.6|0
1624926000000|2021-06-29 00:20:00|8925|8913|8924.7|8912.7|8926.8|8914.8|8924.7|8912.7|0
1624926300000|2021-06-29 00:25:00|8924.4|8912.4|8925.8|8913.8|8925.8|8913.8|8922.7|8910.7|0
1624926600000|2021-06-29 00:30:00|8925.4|8913.4|8929.3|8917.3|8930|8918|8923.8|8911.8|0
1624926900000|2021-06-29 00:35:00|8929.5|8917.5|8926.2|8914.2|8929.9|8917.9|8925.7|8913.7|0
1624927200000|2021-06-29 00:40:00|8926|8914|8926.2|8914.2|8926.8|8914.8|8924.7|8912.7|0
1624927500000|2021-06-29 00:45:00|8926|8914|8923.7|8911.7|8927.8|8915.8|8923.7|8911.7|0
1624927800000|2021-06-29 00:50:00|8923.9|8911.9|8925.2|8913.2|8925.7|8913.7|8922.1|8910.1|0
1624928100000|2021-06-29 00:55:00|8925.4|8913.4|8924.1|8912.1|8925.7|8913.7|8921.6|8909.6|0
1624928400000|2021-06-29 01:00:00|8923.9|8911.9|8923.1|8911.1|8923.9|8911.9|8921.6|8909.6|0
1624928700000|2021-06-29 01:05:00|8922.9|8910.9|8921.6|8909.6|8924.1|8912.1|8921.6|8909.6|0
1624929000000|2021-06-29 01:10:00|8921.5|8909.5|8918.4|8906.4|8921.5|8909.5|8918.4|8906.4|0
1624929300000|2021-06-29 01:15:00|8918.6|8906.6|8922.5|8910.5|8923.6|8911.6|8916.5|8904.5|0
1624929600000|2021-06-29 01:20:00|8922.3|8910.3|8921.5|8909.5|8923.1|8911.1|8920|8908|0
1624929900000|2021-06-29 01:25:00|8921.3|8909.3|8922.5|8910.5|8924.2|8912.2|8921|8909|0
1624930200000|2021-06-29 01:30:00|8922.3|8910.3|8918.9|8906.9|8922.3|8910.3|8918.9|8906.9|0
1624930500000|2021-06-29 01:35:00|8919.1|8907.1|8918.9|8906.9|8919.3|8907.3|8916.7|8904.7|0
1624930800000|2021-06-29 01:40:00|8918.8|8906.8|8920.2|8908.2|8921.3|8909.3|8917.7|8905.7|0
1624931100000|2021-06-29 01:45:00|8920.1|8908.1|8915|8903|8920.8|8908.8|8914.5|8902.5|0
1624931400000|2021-06-29 01:50:00|8914.8|8902.8|8917.1|8905.1|8917.7|8905.7|8913.5|8901.5|0
1624931700000|2021-06-29 01:55:00|8916.9|8904.9|8916.8|8904.8|8916.9|8904.9|8914.6|8902.6|0
1624932000000|2021-06-29 02:00:00|8916.4|8904.4|8915.7|8903.7|8917.8|8905.8|8914.7|8902.7|0
1624932300000|2021-06-29 02:05:00|8916.1|8904.1|8916.7|8904.7|8918.8|8906.8|8915.1|8903.1|0
1624932600000|2021-06-29 02:10:00|8916.9|8904.9|8917.8|8905.8|8917.8|8905.8|8915.7|8903.7|0
1624932900000|2021-06-29 02:15:00|8917.4|8905.4|8916.7|8904.7|8917.4|8905.4|8915.6|8903.6|0
1624933200000|2021-06-29 02:20:00|8916.3|8904.3|8917.7|8905.7|8917.8|8905.8|8915.7|8903.7|0
1624933500000|2021-06-29 02:25:00|8917.5|8905.5|8916.7|8904.7|8917.8|8905.8|8916.7|8904.7|0
1624933800000|2021-06-29 02:30:00|8915.7|8903.7|8915.6|8903.6|8919.8|8907.8|8914.6|8902.6|0
1624934100000|2021-06-29 02:35:00|8916|8904|8916.7|8904.7|8916.7|8904.7|8915.6|8903.6|0
1624934400000|2021-06-29 02:40:00|8916.3|8904.3|8916.7|8904.7|8918.8|8906.8|8914.6|8902.6|0
1624934700000|2021-06-29 02:45:00|8917.8|8905.8|8918.8|8906.8|8918.8|8906.8|8916.3|8904.3|0
1624935000000|2021-06-29 02:50:00|8918.4|8906.4|8918.4|8906.4|8918.8|8906.8|8918.3|8906.3|0
1624935300000|2021-06-29 02:55:00|8918|8906|8918.4|8906.4|8919.4|8907.4|8917.3|8905.3|0
1624935600000|2021-06-29 03:00:00|8918.6|8906.6|8918.3|8906.3|8919.4|8907.4|8917.3|8905.3|0
1624935900000|2021-06-29 03:05:00|8918.1|8906.1|8916.2|8904.2|8918.3|8906.3|8915.2|8903.2|0
1624936200000|2021-06-29 03:10:00|8916|8904|8917.8|8905.8|8917.8|8905.8|8915.2|8903.2|0
1624936500000|2021-06-29 03:15:00|8917.6|8905.6|8918.3|8906.3|8918.4|8906.4|8917.3|8905.3|0
1624936800000|2021-06-29 03:20:00|8918.4|8906.4|8917.3|8905.3|8919.4|8907.4|8916.3|8904.3|0
1624937100000|2021-06-29 03:25:00|8917.5|8905.5|8917.3|8905.3|8917.8|8905.8|8916.3|8904.3|0
1624937400000|2021-06-29 03:30:00|8917.5|8905.5|8918.4|8906.4|8919.4|8907.4|8916.3|8904.3|0
1624937700000|2021-06-29 03:35:00|8917.8|8905.8|8914.2|8902.2|8918.4|8906.4|8914.2|8902.2|0
1624938000000|2021-06-29 03:40:00|8914.4|8902.4|8914.7|8902.7|8915.3|8903.3|8914.2|8902.2|0
1624938300000|2021-06-29 03:45:00|8914.9|8902.9|8917.8|8905.8|8918.4|8906.4|8914.2|8902.2|0
1624938600000|2021-06-29 03:50:00|8918|8906|8915.3|8903.3|8918.4|8906.4|8915.3|8903.3|0
1624938900000|2021-06-29 03:55:00|8914.9|8902.9|8916.8|8904.8|8917.4|8905.4|8914.2|8902.2|0
1624939200000|2021-06-29 04:00:00|8917|8905|8919.9|8907.9|8919.9|8907.9|8915.3|8903.3|0
1624939500000|2021-06-29 04:05:00|8919.7|8907.7|8921.5|8909.5|8921.5|8909.5|8918.9|8906.9|0
1624939800000|2021-06-29 04:10:00|8921.3|8909.3|8921|8909|8921.5|8909.5|8919.9|8907.9|0
1624940100000|2021-06-29 04:15:00|8920.8|8908.8|8926.2|8914.2|8926.7|8914.7|8920.5|8908.5|0
1624940400000|2021-06-29 04:20:00|8926|8914|8922.6|8910.6|8926.2|8914.2|8922.6|8910.6|0
1624940700000|2021-06-29 04:25:00|8922.8|8910.8|8921.5|8909.5|8923|8911|8921.5|8909.5|0
1624941000000|2021-06-29 04:30:00|8921.1|8909.1|8919.5|8907.5|8921.1|8909.1|8919.4|8907.4|0
1624941300000|2021-06-29 04:35:00|8919.4|8907.4|8920.5|8908.5|8920.5|8908.5|8918.4|8906.4|0
1624941600000|2021-06-29 04:40:00|8920.9|8908.9|8921.6|8909.6|8922|8910|8919.5|8907.5|0
1624941900000|2021-06-29 04:45:00|8921.5|8909.5|8922|8910|8923.7|8911.7|8921|8909|0
1624942200000|2021-06-29 04:50:00|8922.1|8910.1|8922.8|8910.8|8923.3|8911.3|8922.1|8910.1|0
1624942500000|2021-06-29 04:55:00|8922.9|8910.9|8921.8|8909.8|8922.9|8910.9|8920.8|8908.8|0
1624942800000|2021-06-29 05:00:00|8922.3|8910.3|8923|8911|8924|8912|8921.9|8909.9|0
1624943100000|2021-06-29 05:05:00|8923.2|8911.2|8922.1|8910.1|8924|8912|8920.8|8908.8|0
1624943400000|2021-06-29 05:10:00|8922.2|8910.2|8923.6|8911.6|8925.7|8913.7|8922.2|8910.2|0
1624943700000|2021-06-29 05:15:00|8923.8|8911.8|8924.2|8912.2|8925.7|8913.7|8923.1|8911.1|0
1624944000000|2021-06-29 05:20:00|8924.1|8912.1|8926.1|8914.1|8926.1|8914.1|8921.4|8909.4|0
1624944300000|2021-06-29 05:25:00|8925.9|8913.9|8925.5|8913.5|8927.1|8915.1|8925.1|8913.1|0
1624944600000|2021-06-29 05:30:00|8925.7|8913.7|8928.8|8916.8|8931.5|8919.5|8925.1|8913.1|0
1624944900000|2021-06-29 05:35:00|8929|8917|8929.8|8917.8|8930.4|8918.4|8927.3|8915.3|0
1624945200000|2021-06-29 05:40:00|8930.4|8918.4|8929.4|8917.4|8931.5|8919.5|8929.3|8917.3|0
1624945500000|2021-06-29 05:45:00|8929.6|8917.6|8926.3|8914.3|8931.5|8919.5|8926.3|8914.3|0
1624945800000|2021-06-29 05:50:00|8926.4|8914.4|8927.5|8915.5|8928.5|8916.5|8925.3|8913.3|0
1624946100000|2021-06-29 05:55:00|8927.9|8915.9|8928.6|8916.6|8929.6|8917.6|8927.5|8915.5|0
1624946400000|2021-06-29 06:00:00|8928.3|8916.3|8921.7|8916.7|8928.3|8916.7|8915.7|8908.4|11
1624946700000|2021-06-29 06:05:00|8922.2|8917.2|8920.7|8915.7|8922.2|8917.2|8919.7|8914.7|10
1624947000000|2021-06-29 06:10:00|8921.2|8916.2|8919.2|8914.2|8925.7|8920.7|8919.2|8914.2|7
1624947300000|2021-06-29 06:15:00|8919.7|8914.7|8920.2|8915.2|8922.2|8917.2|8917.2|8912.2|7
1624947600000|2021-06-29 06:20:00|8919.7|8914.7|8922.2|8917.2|8922.2|8917.2|8919.2|8914.2|2
1624947900000|2021-06-29 06:25:00|8922.7|8917.7|8930.2|8925.2|8930.2|8925.2|8922.7|8917.7|17
1624948200000|2021-06-29 06:30:00|8929.7|8924.7|8927.7|8922.7|8930.7|8925.7|8927.2|8922.2|12
1624948500000|2021-06-29 06:35:00|8928.2|8923.2|8929.7|8924.7|8931.2|8926.2|8928.2|8923.2|4
1624948800000|2021-06-29 06:40:00|8928.7|8923.7|8924.7|8919.7|8929.2|8924.2|8923.7|8918.7|8
1624949100000|2021-06-29 06:45:00|8925.2|8920.2|8927.7|8922.7|8930.2|8925.2|8924.2|8919.2|25
1624949400000|2021-06-29 06:50:00|8927.2|8922.2|8927.7|8922.7|8931.7|8926.7|8927.2|8922.2|13
1624949700000|2021-06-29 06:55:00|8927.2|8922.2|8915.2|8910.2|8927.2|8922.2|8914.2|8909.2|50
1624950000000|2021-06-29 07:00:00|8918.2|8913.2|8902.7|8897.7|8921.2|8916.2|8898.2|8893.2|520
1624950300000|2021-06-29 07:05:00|8902.2|8897.2|8942.2|8937.2|8947.7|8942.7|8902.2|8897.2|458
1624950600000|2021-06-29 07:10:00|8942.7|8937.7|8933.2|8928.2|8947.2|8942.2|8924.7|8919.7|235
1624950900000|2021-06-29 07:15:00|8933.7|8928.7|8929.7|8924.7|8942.2|8937.2|8928.2|8923.2|172
1624951200000|2021-06-29 07:20:00|8930.2|8925.2|8949.2|8944.2|8954.2|8949.2|8930.2|8925.2|117
1624951500000|2021-06-29 07:25:00|8950.2|8945.2|8945.7|8940.7|8958.2|8953.2|8941.7|8936.7|171
1624951800000|2021-06-29 07:30:00|8946.2|8941.2|8945.2|8940.2|8954.7|8949.7|8939.2|8934.2|57
1624952100000|2021-06-29 07:35:00|8945.7|8940.7|8947.2|8942.2|8949.2|8944.2|8941.2|8936.2|40
1624952400000|2021-06-29 07:40:00|8948.6|8943.6|8949.6|8944.6|8953.6|8948.6|8943.6|8938.6|79
1624952700000|2021-06-29 07:45:00|8950.6|8945.6|8938.6|8933.6|8953.1|8948.1|8935.6|8930.6|36
1624953000000|2021-06-29 07:50:00|8938.1|8933.1|8934.1|8929.1|8938.1|8933.1|8929.6|8924.6|57
1624953300000|2021-06-29 07:55:00|8934.6|8929.6|8943.6|8938.6|8943.6|8938.6|8933.6|8928.6|77
1624953600000|2021-06-29 08:00:00|8944.1|8939.1|8944.1|8939.1|8946.1|8941.1|8939.1|8934.1|64
1624953900000|2021-06-29 08:05:00|8944.6|8939.6|8949.1|8944.1|8951.6|8946.6|8944.1|8939.1|112
1624954200000|2021-06-29 08:10:00|8948.6|8943.6|8946.6|8941.6|8953.1|8948.1|8945.6|8940.6|60
1624954500000|2021-06-29 08:15:00|8946.1|8941.1|8940.6|8935.6|8946.1|8941.1|8935.6|8930.6|57
1624954800000|2021-06-29 08:20:00|8941.1|8936.1|8934.6|8929.6|8947.6|8942.6|8933.6|8928.6|56
1624955100000|2021-06-29 08:25:00|8934.1|8929.1|8923.1|8918.1|8935.1|8930.1|8923.1|8918.1|63
1624955400000|2021-06-29 08:30:00|8922.6|8917.6|8922.1|8917.1|8929.6|8924.6|8918.6|8913.6|85
1624955700000|2021-06-29 08:35:00|8919.6|8914.6|8913.6|8908.6|8925.6|8920.6|8911.6|8906.6|49
1624956000000|2021-06-29 08:40:00|8914.1|8909.1|8907.6|8902.6|8914.1|8909.1|8906.6|8901.6|81
1624956300000|2021-06-29 08:45:00|8907.1|8902.1|8912.6|8907.6|8914.6|8909.6|8903.6|8898.6|49
1624956600000|2021-06-29 08:50:00|8912.1|8907.1|8911.6|8906.6|8913.1|8908.1|8907.6|8902.6|52
1624956900000|2021-06-29 08:55:00|8911.1|8906.1|8912.1|8907.1|8913.6|8908.6|8907.1|8902.1|20
1624957200000|2021-06-29 09:00:00|8913.1|8908.1|8919.6|8914.6|8919.6|8914.6|8909.6|8904.6|51
1624957500000|2021-06-29 09:05:00|8920.1|8915.1|8914.1|8909.1|8923.1|8918.1|8913.1|8908.1|34
1624957800000|2021-06-29 09:10:00|8913.6|8908.6|8917.6|8912.6|8920.1|8915.1|8903.6|8898.6|96
1624958100000|2021-06-29 09:15:00|8917.1|8912.1|8916.1|8911.1|8918.6|8913.6|8912.6|8907.6|58
1624958400000|2021-06-29 09:20:00|8917.1|8912.1|8921.6|8916.6|8924.6|8919.6|8915.6|8910.6|93
1624958700000|2021-06-29 09:25:00|8922.1|8917.1|8912.1|8907.1|8925.6|8920.6|8911.1|8906.1|65
1624959000000|2021-06-29 09:30:00|8912.6|8907.6|8913.1|8908.1|8916.6|8911.6|8911.1|8906.1|36
1624959300000|2021-06-29 09:35:00|8914.1|8909.1|8917.1|8912.1|8921.6|8916.6|8914.1|8909.1|44
1624959600000|2021-06-29 09:40:00|8917.6|8912.6|8921.6|8916.6|8923.6|8918.6|8914.6|8909.6|27
1624959900000|2021-06-29 09:45:00|8921.1|8916.1|8917.6|8912.6|8929.1|8924.1|8915.6|8910.6|43
1624960200000|2021-06-29 09:50:00|8917.1|8912.1|8909.1|8904.1|8917.1|8912.1|8906.1|8901.1|35
1624960500000|2021-06-29 09:55:00|8908.6|8903.6|8909.1|8904.1|8911.6|8906.6|8906.6|8901.6|37
1624960800000|2021-06-29 10:00:00|8909.6|8904.6|8912.6|8907.6|8915.6|8910.6|8909.6|8904.6|36
1624961100000|2021-06-29 10:05:00|8913.1|8908.1|8901.6|8896.6|8915.6|8910.6|8900.6|8895.6|40
1624961400000|2021-06-29 10:10:00|8902.6|8897.6|8915.1|8910.1|8916.6|8911.6|8902.1|8897.1|38
1624961700000|2021-06-29 10:15:00|8914.6|8909.6|8918.1|8913.1|8922.6|8917.6|8914.1|8909.1|58
1624962000000|2021-06-29 10:20:00|8916.6|8911.6|8910.6|8905.6|8920.6|8915.6|8908.6|8903.6|29
1624962300000|2021-06-29 10:25:00|8910.1|8905.1|8912.6|8907.6|8914.1|8909.1|8906.6|8901.6|28
1624962600000|2021-06-29 10:30:00|8913.1|8908.1|8912.6|8907.6|8916.6|8911.6|8911.6|8906.6|40
1624962900000|2021-06-29 10:35:00|8912.1|8907.1|8905.1|8900.1|8912.6|8907.6|8904.6|8899.6|38
1624963200000|2021-06-29 10:40:00|8906.1|8901.1|8911.1|8906.1|8912.6|8907.6|8905.1|8900.1|46
1624963500000|2021-06-29 10:45:00|8911.6|8906.6|8904.1|8899.1|8914.1|8909.1|8904.1|8899.1|31
1624963800000|2021-06-29 10:50:00|8904.6|8899.6|8903.6|8898.6|8906.6|8901.6|8902.1|8897.1|37
1624964100000|2021-06-29 10:55:00|8904.1|8899.1|8905.1|8900.1|8905.6|8900.6|8898.1|8893.1|52
1624964400000|2021-06-29 11:00:00|8905.6|8900.6|8905.6|8900.6|8907.1|8902.1|8898.1|8893.1|113
1624964700000|2021-06-29 11:05:00|8905.1|8900.1|8897.6|8892.6|8905.1|8900.1|8893.6|8888.6|90
1624965000000|2021-06-29 11:10:00|8898.1|8893.1|8896.1|8891.1|8899.6|8894.6|8893.6|8888.6|64
1624965300000|2021-06-29 11:15:00|8897.6|8892.6|8895.6|8890.6|8900.6|8895.6|8895.1|8890.1|44
1624965600000|2021-06-29 11:20:00|8896.1|8891.1|8894.6|8889.6|8900.1|8895.1|8894.1|8889.1|28
1624965900000|2021-06-29 11:25:00|8895.1|8890.1|8888.1|8883.1|8895.6|8890.6|8888.1|8883.1|20
1624966200000|2021-06-29 11:30:00|8888.6|8883.6|8890.6|8885.6|8892.6|8887.6|8887.6|8882.6|34
1624966500000|2021-06-29 11:35:00|8891.1|8886.1|8898.1|8893.1|8899.6|8894.6|8887.6|8882.6|29
1624966800000|2021-06-29 11:40:00|8897|8892|8892|8887|8897|8892|8889|8884|25
1624967100000|2021-06-29 11:45:00|8890.5|8885.5|8892|8887|8893|8888|8887|8882|31
1624967400000|2021-06-29 11:50:00|8892.5|8887.5|8896.5|8891.5|8900|8895|8892.5|8887.5|41
1624967700000|2021-06-29 11:55:00|8897|8892|8904|8899|8904.5|8899.5|8896.5|8891.5|33
1624968000000|2021-06-29 12:00:00|8904.5|8899.5|8912|8907|8913|8908|8903.5|8898.5|68
1624968300000|2021-06-29 12:05:00|8911.5|8906.5|8924|8919|8926|8921|8910.5|8905.5|75
1624968600000|2021-06-29 12:10:00|8925|8920|8931.5|8926.5|8932|8927|8924.5|8919.5|134
1624968900000|2021-06-29 12:15:00|8932|8927|8936|8931|8940.5|8935.5|8932|8927|134
1624969200000|2021-06-29 12:20:00|8937|8932|8935.5|8930.5|8945|8940|8934|8929|141
1624969500000|2021-06-29 12:25:00|8936|8931|8935.5|8930.5|8940.5|8935.5|8930.5|8925.5|101
1624969800000|2021-06-29 12:30:00|8935|8930|8939.5|8934.5|8942|8937|8933|8928|93
1624970100000|2021-06-29 12:35:00|8939|8934|8945|8940|8945.5|8940.5|8936|8931|81
1624970400000|2021-06-29 12:40:00|8945.5|8940.5|8941|8936|8946.5|8941.5|8941|8936|77
1624970700000|2021-06-29 12:45:00|8941.5|8936.5|8946|8941|8946|8941|8941|8936|77
1624971000000|2021-06-29 12:50:00|8945.5|8940.5|8941.5|8936.5|8948|8943|8940.5|8935.5|52
1624971300000|2021-06-29 12:55:00|8941|8936|8940|8935|8945|8940|8939|8934|60
1624971600000|2021-06-29 13:00:00|8940.5|8935.5|8945|8940|8945.5|8940.5|8939|8934|76
1624971900000|2021-06-29 13:05:00|8944|8939|8936|8931|8945|8940|8935|8930|135
1624972200000|2021-06-29 13:10:00|8936.5|8931.5|8940|8935|8947|8942|8936|8931|77
1624972500000|2021-06-29 13:15:00|8939.5|8934.5|8943|8938|8946|8941|8939.5|8934.5|67
1624972800000|2021-06-29 13:20:00|8942|8937|8945|8940|8945|8940|8939|8934|49
1624973100000|2021-06-29 13:25:00|8944|8939|8940.5|8935.5|8944.5|8939.5|8939|8934|36
1624973400000|2021-06-29 13:30:00|8941|8936|8948.5|8943.5|8957.5|8952.5|8941|8936|222
1624973700000|2021-06-29 13:35:00|8949|8944|8939|8934|8950|8945|8938|8933|115
1624974000000|2021-06-29 13:40:00|8939.5|8934.5|8930|8925|8940.5|8935.5|8930|8925|93
1624974300000|2021-06-29 13:45:00|8932|8927|8934.5|8929.5|8940|8935|8932|8927|144
1624974600000|2021-06-29 13:50:00|8935|8930|8927|8922|8938.5|8933.5|8924|8919|113
1624974900000|2021-06-29 13:55:00|8929|8924|8935.5|8930.5|8935.5|8930.5|8927|8922|108
1624975200000|2021-06-29 14:00:00|8936.5|8931.5|8933|8928|8943.5|8938.5|8928|8923|142
1624975500000|2021-06-29 14:05:00|8934|8929|8920.5|8915.5|8937|8932|8920|8915|163
1624975800000|2021-06-29 14:10:00|8921|8916|8918|8913|8923.5|8918.5|8915.5|8910.5|111
1624976100000|2021-06-29 14:15:00|8919|8914|8925.5|8920.5|8927|8922|8918|8913|129
1624976400000|2021-06-29 14:20:00|8925|8920|8922|8917|8928|8923|8920|8915|71
1624976700000|2021-06-29 14:25:00|8923|8918|8928|8923|8929|8924|8921.5|8916.5|116
1624977000000|2021-06-29 14:30:00|8928.5|8923.5|8929.5|8924.5|8932|8927|8926.5|8921.5|95
1624977300000|2021-06-29 14:35:00|8930|8925|8921|8916|8933|8928|8921|8916|84
1624977600000|2021-06-29 14:40:00|8920|8915|8921|8916|8925|8920|8918|8913|107
1624977900000|2021-06-29 14:45:00|8921.5|8916.5|8921.5|8916.5|8922|8917|8916|8911|107
1624978200000|2021-06-29 14:50:00|8921|8916|8923.5|8918.5|8925|8920|8919|8914|86
1624978500000|2021-06-29 14:55:00|8923|8918|8914|8909|8923.5|8918.5|8913|8908|74
1624978800000|2021-06-29 15:00:00|8915|8910|8914|8909|8917.5|8912.5|8911|8906|171
1624979100000|2021-06-29 15:05:00|8913|8908|8919|8914|8919.5|8914.5|8913|8908|198
1624979400000|2021-06-29 15:10:00|8918|8913|8919|8914|8919.5|8914.5|8915|8910|194
1624979700000|2021-06-29 15:15:00|8919.5|8914.5|8926|8921|8926|8921|8918.5|8913.5|218
1624980000000|2021-06-29 15:20:00|8925.5|8920.5|8924|8919|8927|8922|8921|8916|248
1624980300000|2021-06-29 15:25:00|8925|8920|8932|8927|8936|8931|8923|8918|564
1624980600000|2021-06-29 15:30:00|8925.3|8919.3|8913.3|8905.3|8927.3|8921.3|8909.3|8902.3|796
1624980900000|2021-06-29 15:35:00|8911.3|8903.3|8912.3|8905.3|8913.3|8907.3|8907.3|8901.3|252
1624981200000|2021-06-29 15:40:00|8911.3|8904.3|8911.3|8905.3|8914.3|8907.3|8910.3|8904.3|46
1624981500000|2021-06-29 15:45:00|8912.3|8906.3|8916.3|8910.3|8918.3|8911.3|8912.3|8906.3|53
1624981800000|2021-06-29 15:50:00|8917.3|8911.3|8917.3|8911.3|8918.3|8912.3|8916.3|8910.3|55
1624982100000|2021-06-29 15:55:00|8918.3|8912.3|8923.3|8916.3|8925.3|8919.3|8918.3|8912.3|46
1624982400000|2021-06-29 16:00:00|8922.3|8917.3|8922.3|8916.3|8923.3|8917.3|8921.3|8915.3|27
1624982700000|2021-06-29 16:05:00|8923.3|8917.3|8924.3|8917.3|8924.3|8918.3|8923.3|8916.3|36
1624983000000|2021-06-29 16:10:00|8925.3|8919.3|8924.3|8918.3|8925.3|8919.3|8924.3|8917.3|35
1624983300000|2021-06-29 16:15:00|8923.3|8917.3|8920.3|8913.3|8923.3|8917.3|8919.3|8912.3|20
1624983600000|2021-06-29 16:20:00|8919.3|8912.3|8919.3|8913.3|8919.3|8913.3|8917.3|8910.3|20
1624983900000|2021-06-29 16:25:00|8918.3|8912.3|8917.3|8910.3|8919.3|8913.3|8916.3|8910.3|2
1624984200000|2021-06-29 16:30:00|8916.3|8909.3|8913.3|8906.3|8916.3|8910.3|8913.3|8906.3|4
1624984500000|2021-06-29 16:35:00|8912.3|8907.3|8917.3|8910.3|8917.3|8910.3|8912.3|8907.3|8
1624984800000|2021-06-29 16:40:00|8918.3|8911.3|8917.3|8910.3|8919.3|8912.3|8916.3|8910.3|0
1624985100000|2021-06-29 16:45:00|8916.3|8911.3|8916.3|8910.3|8918.3|8912.3|8916.3|8910.3|19
1624985400000|2021-06-29 16:50:00|8915.3|8909.3|8912.3|8906.3|8915.3|8909.3|8912.3|8906.3|50
1624985700000|2021-06-29 16:55:00|8913.3|8907.3|8915.3|8907.3|8915.3|8908.3|8912.3|8906.3|27
1624986000000|2021-06-29 17:00:00|8914.3|8905.3|8915.3|8908.3|8915.3|8908.3|8912.3|8905.3|6
1624986300000|2021-06-29 17:05:00|8917.3|8909.3|8917.3|8910.3|8917.3|8910.3|8917.3|8909.3|2
1624986600000|2021-06-29 17:10:00|8916.3|8908.3|8915.3|8908.3|8916.3|8909.3|8915.3|8907.3|1
1624986900000|2021-06-29 17:15:00|8914.3|8907.3|8913.3|8905.3|8914.3|8907.3|8912.3|8905.3|1
1624987200000|2021-06-29 17:20:00|8914.3|8906.3|8912.3|8906.3|8914.3|8906.3|8912.3|8902.3|1
1624987500000|2021-06-29 17:25:00|8913.3||8912.3||8916.3||8912.3||1
1624987800000|2021-06-29 17:30:00|8913.3|8904.3|8911.3|8904.3|8914.3|8904.3|8911.3|8904.3|2
1624988100000|2021-06-29 17:35:00|8912.3|8905.3|8910.3|8903.3|8912.3|8905.3|8910.3|8903.3|4
1624988400000|2021-06-29 17:40:00|8909.3|8902.3|8909.3|8902.3|8909.3|8902.3|8908.3|8899.3|6
1624988700000|2021-06-29 17:45:00|8910.3|8903.3|8909.3|8902.3|8911.3|8904.3|8906.3|8900.3|20
1624989000000|2021-06-29 17:50:00|8910.3|8901.3|8909.3|8900.3|8911.3|8903.3|8909.3|8900.3|21
1624989300000|2021-06-29 17:55:00|8908.3|8901.3|8913.4|8901.4|8913.4|8903.8|8908.3|8901.3|11
1624989600000|2021-06-29 18:00:00|8913.3|8901.3|8911.2|8899.2|8913.3|8901.3|8910|8898|1
1624989900000|2021-06-29 18:05:00|8911.3|8899.3|8913.8|8901.8|8914.8|8902.8|8911.3|8899.3|0
1624990200000|2021-06-29 18:10:00|8913.7|8901.7|8913.1|8901.1|8914.6|8902.6|8912.6|8900.6|0
1624990500000|2021-06-29 18:15:00|8912.6|8900.6|8912.3|8900.3|8913.6|8901.6|8911.4|8899.4|0
1624990800000|2021-06-29 18:20:00|8912.2|8900.2|8911.2|8899.2|8913.4|8901.4|8910.2|8898.2|0
1624991100000|2021-06-29 18:25:00|8910.8|8898.8|8908.6|8896.6|8911.3|8899.3|8908.1|8896.1|0
1624991400000|2021-06-29 18:30:00|8908.1|8896.1|8903.2|8891.2|8909.2|8897.2|8903.2|8891.2|0
1624991700000|2021-06-29 18:35:00|8902.7|8890.7|8901|8889|8903.4|8891.4|8901|8889|0
1624992000000|2021-06-29 18:40:00|8900.9|8888.9|8900.3|8888.3|8901.3|8889.3|8900.1|8888.1|0
1624992300000|2021-06-29 18:45:00|8899.3|8887.3|8899.1|8887.1|8899.7|8887.7|8897.3|8885.3|0
1624992600000|2021-06-29 18:50:00|8899.5|8887.5|8899.7|8887.7|8899.7|8887.7|8898.2|8886.2|0
1624992900000|2021-06-29 18:55:00|8900.7|8888.7|8902|8890|8902|8890|8899.7|8887.7|0
1624993200000|2021-06-29 19:00:00|8901.5|8889.5|8900.7|8888.7|8902.1|8890.1|8898.9|8886.9|0
1624993500000|2021-06-29 19:05:00|8900.6|8888.6|8902.5|8890.5|8902.9|8890.9|8900.6|8888.6|0
1624993800000|2021-06-29 19:10:00|8902.6|8890.6|8906.1|8894.1|8906.1|8894.1|8902.5|8890.5|0
1624994100000|2021-06-29 19:15:00|8906|8894|8906.2|8894.2|8907.3|8895.3|8904.9|8892.9|0
1624994400000|2021-06-29 19:20:00|8906.1|8894.1|8907.3|8895.3|8907.3|8895.3|8906|8894|0
1624994700000|2021-06-29 19:25:00|8907.4|8895.4|8906.4|8894.4|8907.4|8895.4|8906.2|8894.2|0
1624995000000|2021-06-29 19:30:00|8906.3|8894.3|8906.2|8894.2|8906.4|8894.4|8904.2|8892.2|0
1624995300000|2021-06-29 19:35:00|8906.1|8894.1|8908|8896|8908.2|8896.2|8905.1|8893.1|0
1624995600000|2021-06-29 19:40:00|8907.5|8895.5|8906.2|8894.2|8907.5|8895.5|8904.9|8892.9|0
1624995900000|2021-06-29 19:45:00|8906.3|8894.3|8903.2|8891.2|8907.2|8895.2|8903.2|8891.2|0
1624996200000|2021-06-29 19:50:00|8903.7|8891.7|8906.4|8894.4|8906.6|8894.6|8903.7|8891.7|0
1624996500000|2021-06-29 19:55:00|8906.5|8894.5|8908.4|8896.4|8912.4|8900.4|8905.4|8893.4|0
1624996800000|2021-06-29 20:00:00|8911|8899|8914.6|8902.6|8914.6|8902.6|8911|8899|0
1624997100000|2021-06-29 20:05:00|8914.7|8902.7|8917|8905|8917|8905|8914.2|8902.2|0
1624997400000|2021-06-29 20:10:00|8917.1|8905.1|8916.4|8904.4|8917.9|8905.9|8915.1|8903.1|0
1624997700000|2021-06-29 20:15:00|8916.8|8904.8|8916.9|8904.9|8917.7|8905.7|8915.9|8903.9|0
1624998000000|2021-06-29 20:20:00|8916.5|8904.5|8916.4|8904.4|8916.9|8904.9|8915.9|8903.9|0
1624998300000|2021-06-29 20:25:00|8916.3|8904.3|8916.4|8904.4|8916.8|8904.8|8915.9|8903.9|0
1624998600000|2021-06-29 20:30:00|8916.8|8904.8|8915.9|8903.9|8916.8|8904.8|8915.5|8903.5|0
1624998900000|2021-06-29 20:35:00|8915.5|8903.5|8915|8903|8916.9|8904.9|8914.6|8902.6|0
1624999200000|2021-06-29 20:40:00|8914.6|8902.6|8914.6|8902.6|8915|8903|8913.7|8901.7|0
1624999500000|2021-06-29 20:45:00|8915|8903|8916.2|8904.2|8916.6|8904.6|8914.6|8902.6|0
1624999800000|2021-06-29 20:50:00|8916.1|8904.1|8916.6|8904.6|8917.1|8905.1|8915.1|8903.1|0
1625000100000|2021-06-29 20:55:00|8916.2|8904.2|8914.8|8902.8|8917.1|8905.1|8914.8|8902.8|0
1625000400000|2021-06-29 21:00:00|8915.2|8903.2|8915|8903|8915.2|8903.2|8915|8903|0
1625000700000|2021-06-29 21:05:00|8914.6|8902.6|8915|8903|8915.2|8903.2|8914.6|8902.6|0
1625001000000|2021-06-29 21:10:00|8915.4|8903.4|8915.4|8903.4|8915.6|8903.6|8915.2|8903.2|0
1625001300000|2021-06-29 21:15:00|8915.6|8903.6|8915.4|8903.4|8915.6|8903.6|8915.4|8903.4|0
1625001600000|2021-06-29 21:20:00|8915.2|8903.2|8915.2|8903.2|8915.2|8903.2|8915.2|8903.2|0
1625001900000|2021-06-29 21:25:00|8915|8903|8915|8903|8915.4|8903.4|8915|8903|0
1625002200000|2021-06-29 21:30:00|8915.2|8903.2|8914.9|8902.9|8915.2|8903.2|8914.8|8902.8|0
1625003100000|2021-06-29 21:45:00|8915.1|8903.1|8915.5|8903.5|8915.7|8903.7|8915.1|8903.1|0
1625003400000|2021-06-29 21:50:00|8915.7|8903.7|8916.2|8904.2|8916.2|8904.2|8915.3|8903.3|0
1625003700000|2021-06-29 21:55:00|8916.4|8904.4|8916.2|8904.2|8916.4|8904.4|8916.2|8904.2|0
1625004000000|2021-06-29 22:00:00|8916.4|8904.4|8915.2|8903.2|8918.7|8906.7|8914.8|8902.8|0
1625004300000|2021-06-29 22:05:00|8915.4|8903.4|8914.8|8902.8|8915.6|8903.6|8914.8|8902.8|0
1625004600000|2021-06-29 22:10:00|8915.2|8903.2|8915.6|8903.6|8915.6|8903.6|8915.2|8903.2|0
1625004900000|2021-06-29 22:15:00|8915.2|8903.2|8915.6|8903.6|8916.1|8904.1|8915.2|8903.2|0
1625005200000|2021-06-29 22:20:00|8915.7|8903.7|8916.5|8904.5|8916.5|8904.5|8915.6|8903.6|0
1625005500000|2021-06-29 22:25:00|8917.1|8905.1|8916.5|8904.5|8917.1|8905.1|8916.5|8904.5|0
1625005800000|2021-06-29 22:30:00|8916.9|8904.9|8916.5|8904.5|8917.1|8905.1|8916.1|8904.1|0
1625006100000|2021-06-29 22:35:00|8916.1|8904.1|8916.1|8904.1|8916.1|8904.1|8915.2|8903.2|0
1625006400000|2021-06-29 22:40:00|8916.3|8904.3|8917.1|8905.1|8917.1|8905.1|8916.3|8904.3|0
1625006700000|2021-06-29 22:45:00|8916.5|8904.5|8917.1|8905.1|8918|8906|8916.5|8904.5|0
1625007000000|2021-06-29 22:50:00|8917.2|8905.2|8918|8906|8918|8906|8917.1|8905.1|0
1625007300000|2021-06-29 22:55:00|8918.2|8906.2|8917.6|8905.6|8918.4|8906.4|8917.1|8905.1|0
1625007600000|2021-06-29 23:00:00|8917.8|8905.8|8917.6|8905.6|8918|8906|8917.6|8905.6|0
1625007900000|2021-06-29 23:05:00|8917.7|8905.7|8918.5|8906.5|8918.5|8906.5|8917.6|8905.6|0
1625008200000|2021-06-29 23:10:00|8918.9|8906.9|8918.9|8906.9|8918.9|8906.9|8918.5|8906.5|0
1625008500000|2021-06-29 23:15:00|8918.5|8906.5|8919.3|8907.3|8919.6|8907.6|8918.5|8906.5|0
1625008800000|2021-06-29 23:20:00|8919.4|8907.4|8920.8|8908.8|8920.8|8908.8|8919.3|8907.3|0
1625009100000|2021-06-29 23:25:00|8920.6|8908.6|8921.3|8909.3|8921.9|8909.9|8920.4|8908.4|0
1625009400000|2021-06-29 23:30:00|8921.7|8909.7|8920.8|8908.8|8921.7|8909.7|8920.4|8908.4|0
1625009700000|2021-06-29 23:35:00|8920.6|8908.6|8923.7|8911.7|8923.7|8911.7|8920.4|8908.4|0
1625010000000|2021-06-29 23:40:00|8923.6|8911.6|8924.1|8912.1|8924.5|8912.5|8923.6|8911.6|0
1625010300000|2021-06-29 23:45:00|8923.9|8911.9|8924.5|8912.5|8925.6|8913.6|8923.6|8911.6|0
1625010600000|2021-06-29 23:50:00|8924.1|8912.1|8925.1|8913.1|8925.6|8913.6|8924.1|8912.1|0
1625010900000|2021-06-29 23:55:00|8924.5|8912.5|8924.5|8912.5|8925.1|8913.1|8924.1|8912.1|0
1625011200000|2021-06-30 00:00:00|8924.7|8912.7|8925|8913|8926.1|8914.1|8923.7|8911.7|0
1625011500000|2021-06-30 00:05:00|8925.2|8913.2|8925|8913|8925.9|8913.9|8924.6|8912.6|0
1625011800000|2021-06-30 00:10:00|8925.2|8913.2|8923.7|8911.7|8925.5|8913.5|8923.7|8911.7|0
1625012100000|2021-06-30 00:15:00|8923.9|8911.9|8925.9|8913.9|8926.7|8914.7|8920.7|8908.7|0
1625012400000|2021-06-30 00:20:00|8925.2|8913.2|8922.7|8910.7|8925.2|8913.2|8922.7|8910.7|0
1625012700000|2021-06-30 00:25:00|8922.8|8910.8|8922.2|8910.2|8923.8|8911.8|8920.7|8908.7|0
1625013000000|2021-06-30 00:30:00|8922|8910|8917.6|8905.6|8922.8|8910.8|8916.5|8904.5|0
1625013300000|2021-06-30 00:35:00|8917.5|8905.5|8915.9|8903.9|8919.6|8907.6|8914.4|8902.4|0
1625013600000|2021-06-30 00:40:00|8916.1|8904.1|8916.5|8904.5|8917.6|8905.6|8915.5|8903.5|0
1625013900000|2021-06-30 00:45:00|8916.9|8904.9|8918|8906|8918.6|8906.6|8916.5|8904.5|0
1625014200000|2021-06-30 00:50:00|8918.6|8906.6|8914.4|8902.4|8918.6|8906.6|8914.4|8902.4|0
1625014500000|2021-06-30 00:55:00|8913.8|8901.8|8911.3|8899.3|8914.4|8902.4|8911.3|8899.3|0
1625014800000|2021-06-30 01:00:00|8911.1|8899.1|8913.6|8901.6|8914.2|8902.2|8910.7|8898.7|0
1625015100000|2021-06-30 01:05:00|8913.2|8901.2|8917.7|8905.7|8918.3|8906.3|8913.2|8901.2|0
1625015400000|2021-06-30 01:10:00|8917.8|8905.8|8915.7|8903.7|8918.4|8906.4|8915.7|8903.7|0
1625015700000|2021-06-30 01:15:00|8915.5|8903.5|8916.3|8904.3|8918.8|8906.8|8915.3|8903.3|0
1625016000000|2021-06-30 01:20:00|8916.2|8904.2|8918.3|8906.3|8918.3|8906.3|8915.2|8903.2|0
1625016300000|2021-06-30 01:25:00|8917.9|8905.9|8916.3|8904.3|8918.3|8906.3|8916.3|8904.3|0
1625016600000|2021-06-30 01:30:00|8917.3|8905.3|8917.7|8905.7|8919.4|8907.4|8917.3|8905.3|0
1625016900000|2021-06-30 01:35:00|8917.9|8905.9|8915.7|8903.7|8918.8|8906.8|8915.7|8903.7|0
1625017200000|2021-06-30 01:40:00|8915.9|8903.9|8915.2|8903.2|8917.4|8905.4|8915.2|8903.2|0
1625017500000|2021-06-30 01:45:00|8915.4|8903.4|8914.5|8902.5|8917.3|8905.3|8914|8902|0
1625017800000|2021-06-30 01:50:00|8914.7|8902.7|8915|8903|8916.1|8904.1|8914|8902|0
1625018100000|2021-06-30 01:55:00|8914.8|8902.8|8910.8|8898.8|8915|8903|8909.8|8897.8|0
1625018400000|2021-06-30 02:00:00|8909.8|8897.8|8911.9|8899.9|8912.9|8900.9|8909.8|8897.8|0
1625018700000|2021-06-30 02:05:00|8911.7|8899.7|8911.3|8899.3|8912.9|8900.9|8909.8|8897.8|0
1625019000000|2021-06-30 02:10:00|8911.5|8899.5|8913.4|8901.4|8914|8902|8911.3|8899.3|0
1625019300000|2021-06-30 02:15:00|8913.2|8901.2|8912.9|8900.9|8915|8903|8912.9|8900.9|0
1625019600000|2021-06-30 02:20:00|8913.1|8901.1|8915|8903|8915|8903|8912.9|8900.9|0
1625019900000|2021-06-30 02:25:00|8914.8|8902.8|8914|8902|8914.8|8902.8|8910.9|8898.9|0
1625020200000|2021-06-30 02:30:00|8913.6|8901.6|8911.3|8899.3|8913.6|8901.6|8910.8|8898.8|0
1625020500000|2021-06-30 02:35:00|8911.9|8899.9|8910.8|8898.8|8912.3|8900.3|8909.8|8897.8|0
1625020800000|2021-06-30 02:40:00|8911|8899|8910.2|8898.2|8911.9|8899.9|8910.2|8898.2|0
1625021100000|2021-06-30 02:45:00|8910|8898|8911.3|8899.3|8912.9|8900.9|8909.8|8897.8|0
1625021400000|2021-06-30 02:50:00|8911.2|8899.2|8912.3|8900.3|8912.8|8900.8|8910.8|8898.8|0
1625021700000|2021-06-30 02:55:00|8912.5|8900.5|8913.3|8901.3|8913.9|8901.9|8911.8|8899.8|0
1625022000000|2021-06-30 03:00:00|8913.1|8901.1|8911.9|8899.9|8915|8903|8911.9|8899.9|0
1625022300000|2021-06-30 03:05:00|8911.5|8899.5|8911.2|8899.2|8912.9|8900.9|8909.7|8897.7|0
1625022600000|2021-06-30 03:10:00|8911.4|8899.4|8911.8|8899.8|8912.8|8900.8|8910.8|8898.8|0
1625022900000|2021-06-30 03:15:00|8911.4|8899.4|8915.4|8903.4|8915.4|8903.4|8910.8|8898.8|0
1625023200000|2021-06-30 03:20:00|8915.2|8903.2|8915.4|8903.4|8916|8904|8913.9|8901.9|0
1625023500000|2021-06-30 03:25:00|8915.2|8903.2|8915.5|8903.5|8916|8904|8914.9|8902.9|0
1625023800000|2021-06-30 03:30:00|8915.6|8903.6|8917|8905|8917.1|8905.1|8915|8903|0
1625024100000|2021-06-30 03:35:00|8916.9|8904.9|8916.5|8904.5|8917.1|8905.1|8915|8903|0
1625024400000|2021-06-30 03:40:00|8916.3|8904.3|8916.5|8904.5|8917.1|8905.1|8915|8903|0
1625024700000|2021-06-30 03:45:00|8916.1|8904.1|8916.1|8904.1|8917.6|8905.6|8916.1|8904.1|0
1625025000000|2021-06-30 03:50:00|8915.9|8903.9|8915|8903|8916.1|8904.1|8915|8903|0
1625025300000|2021-06-30 03:55:00|8915.2|8903.2|8918.1|8906.1|8918.1|8906.1|8915|8903|0
1625025600000|2021-06-30 04:00:00|8918|8906|8916.3|8904.3|8918.3|8906.3|8916.3|8904.3|0
1625025900000|2021-06-30 04:05:00|8916.7|8904.7|8917.8|8905.8|8917.8|8905.8|8916.7|8904.7|0
1625026200000|2021-06-30 04:10:00|8917.6|8905.6|8916.8|8904.8|8917.8|8905.8|8916.3|8904.3|0
1625026500000|2021-06-30 04:15:00|8916.6|8904.6|8916.4|8904.4|8918.4|8906.4|8916.3|8904.3|0
1625026800000|2021-06-30 04:20:00|8916.9|8904.9|8916.4|8904.4|8917.5|8905.5|8916.4|8904.4|0
1625027100000|2021-06-30 04:25:00|8916|8904|8915.3|8903.3|8916.4|8904.4|8914.3|8902.3|0
1625027400000|2021-06-30 04:30:00|8915.4|8903.4|8915.5|8903.5|8916.6|8904.6|8915.3|8903.3|0
1625027700000|2021-06-30 04:35:00|8915|8903|8915.5|8903.5|8915.5|8903.5|8914.5|8902.5|0
1625028000000|2021-06-30 04:40:00|8915.9|8903.9|8916.6|8904.6|8917.7|8905.7|8915.5|8903.5|0
1625028300000|2021-06-30 04:45:00|8917|8905|8917.6|8905.6|8917.7|8905.7|8916.6|8904.6|0
1625028600000|2021-06-30 04:50:00|8917.7|8905.7|8921|8909|8921|8909|8917.7|8905.7|0
1625028900000|2021-06-30 04:55:00|8921.4|8909.4|8921|8909|8922|8910|8921|8909|0
1625029200000|2021-06-30 05:00:00|8921.2|8909.2|8920.9|8908.9|8923|8911|8920.9|8908.9|0
1625029500000|2021-06-30 05:05:00|8921|8909|8919.9|8907.9|8922|8910|8919.9|8907.9|0
1625029800000|2021-06-30 05:10:00|8920.3|8908.3|8920.4|8908.4|8922|8910|8919.9|8907.9|0
1625030100000|2021-06-30 05:15:00|8920.2|8908.2|8919.9|8907.9|8923|8911|8919.9|8907.9|0
1625030400000|2021-06-30 05:20:00|8919.5|8907.5|8919.9|8907.9|8919.9|8907.9|8918.8|8906.8|0
1625030700000|2021-06-30 05:25:00|8919.3|8907.3|8919.3|8907.3|8919.9|8907.9|8918.8|8906.8|0
1625031000000|2021-06-30 05:30:00|8919.5|8907.5|8920.9|8908.9|8921.9|8909.9|8919.3|8907.3|0
1625031300000|2021-06-30 05:35:00|8921|8909|8920.3|8908.3|8921.4|8909.4|8918.9|8906.9|0
1625031600000|2021-06-30 05:40:00|8920.1|8908.1|8918.8|8906.8|8920.9|8908.9|8918.8|8906.8|0
1625031900000|2021-06-30 05:45:00|8918.4|8906.4|8916.8|8904.8|8918.8|8906.8|8916.8|8904.8|0
1625032200000|2021-06-30 05:50:00|8916.7|8904.7|8912.5|8900.5|8916.7|8904.7|8911.9|8899.9|0
1625032500000|2021-06-30 05:55:00|8912.4|8900.4|8909.4|8897.4|8912.6|8900.6|8909.4|8897.4|0
1625032800000|2021-06-30 06:00:00|8909.5|8897.5|8895.8|8890.8|8922.8|8917.8|8894.8|8889.8|29
1625033100000|2021-06-30 06:05:00|8896.3|8891.3|8893.8|8888.8|8900.3|8895.3|8893.8|8888.8|25
1625033400000|2021-06-30 06:10:00|8893.3|8888.3|8889.8|8884.8|8895.3|8890.3|8889.3|8884.3|10
1625033700000|2021-06-30 06:15:00|8889.3|8884.3|8892.3|8887.3|8893.3|8888.3|8889.3|8884.3|9
1625034000000|2021-06-30 06:20:00|8891.8|8886.8|8890.3|8885.3|8895.8|8890.8|8889.8|8884.8|17
1625034300000|2021-06-30 06:25:00|8890.8|8885.8|8892.8|8887.8|8893.8|8888.8|8889.8|8884.8|15
1625034600000|2021-06-30 06:30:00|8892.3|8887.3|8893.8|8888.8|8895.8|8890.8|8890.3|8885.3|6
1625034900000|2021-06-30 06:35:00|8895.3|8890.3|8891.8|8886.8|8895.8|8890.8|8891.8|8886.8|18
1625035200000|2021-06-30 06:40:00|8892.8|8887.8|8897.3|8892.3|8897.8|8892.8|8892.8|8887.8|8
1625035500000|2021-06-30 06:45:00|8897.8|8892.8|8898.8|8893.8|8902.3|8897.3|8897.8|8892.8|10
1625035800000|2021-06-30 06:50:00|8898.3|8893.3|8899.3|8894.3|8901.8|8896.8|8897.3|8892.3|4
1625036100000|2021-06-30 06:55:00|8898.8|8893.8|8891.8|8886.8|8899.3|8894.3|8888.8|8883.8|47
1625036400000|2021-06-30 07:00:00|8891.3|8886.3|8898.3|8893.3|8904.8|8899.8|8883.8|8878.8|455
1625036700000|2021-06-30 07:05:00|8898.8|8893.8|8869.3|8864.3|8899.3|8894.3|8865.8|8860.8|265
1625037000000|2021-06-30 07:10:00|8868.8|8863.8|8854.8|8849.8|8869.3|8864.3|8852.3|8847.3|146
1625037300000|2021-06-30 07:15:00|8853.3|8848.3|8850.3|8845.3|8853.3|8848.3|8835.3|8830.3|169
1625037600000|2021-06-30 07:20:00|8850.8|8845.8|8846.3|8841.3|8860.8|8855.8|8845.3|8840.3|145
1625037900000|2021-06-30 07:25:00|8846.8|8841.8|8860.8|8855.8|8862.3|8857.3|8844.3|8839.3|80
1625038200000|2021-06-30 07:30:00|8860.3|8855.3|8865.3|8860.3|8865.3|8860.3|8854.3|8849.3|49
1625038500000|2021-06-30 07:35:00|8865.8|8860.8|8858.3|8853.3|8866.8|8861.8|8857.8|8852.8|50
1625038800000|2021-06-30 07:40:00|8860.1|8855.1|8856.1|8851.1|8862.1|8857.1|8852.1|8847.1|38
1625039100000|2021-06-30 07:45:00|8855.6|8850.6|8852.6|8847.6|8856.1|8851.1|8849.1|8844.1|39
1625039400000|2021-06-30 07:50:00|8852.1|8847.1|8853.6|8848.6|8854.1|8849.1|8848.1|8843.1|73
1625039700000|2021-06-30 07:55:00|8853.1|8848.1|8847.1|8842.1|8857.1|8852.1|8847.1|8842.1|62
1625040000000|2021-06-30 08:00:00|8848.1|8843.1|8843.1|8838.1|8852.1|8847.1|8842.1|8837.1|73
1625040300000|2021-06-30 08:05:00|8843.6|8838.6|8833.1|8828.1|8844.6|8839.6|8833.1|8828.1|95
1625040600000|2021-06-30 08:10:00|8832.6|8827.6|8812.1|8807.1|8832.6|8827.6|8812.1|8807.1|261
1625040900000|2021-06-30 08:15:00|8811.6|8806.6|8813.1|8808.1|8814.1|8809.1|8807.1|8802.1|181
1625041200000|2021-06-30 08:20:00|8812.6|8807.6|8806.1|8801.1|8816.6|8811.6|8801.6|8796.6|129
1625041500000|2021-06-30 08:25:00|8805.6|8800.6|8803.1|8798.1|8811.6|8806.6|8801.1|8796.1|113
1625041800000|2021-06-30 08:30:00|8802.6|8797.6|8805.1|8800.1|8808.1|8803.1|8799.1|8794.1|195
1625042100000|2021-06-30 08:35:00|8804.6|8799.6|8803.6|8798.6|8814.1|8809.1|8798.6|8793.6|133
1625042400000|2021-06-30 08:40:00|8804.1|8799.1|8806.1|8801.1|8806.1|8801.1|8796.6|8791.6|111
1625042700000|2021-06-30 08:45:00|8806.6|8801.6|8795.1|8790.1|8807.1|8802.1|8794.1|8789.1|79
1625043000000|2021-06-30 08:50:00|8794.6|8789.6|8787.1|8782.1|8807.1|8802.1|8783.6|8778.6|121
1625043300000|2021-06-30 08:55:00|8787.6|8782.6|8788.1|8783.1|8792.6|8787.6|8777.1|8772.1|80
1625043600000|2021-06-30 09:00:00|8787.6|8782.6|8775.1|8770.1|8787.6|8782.6|8766.1|8761.1|177
1625043900000|2021-06-30 09:05:00|8774.6|8769.6|8791.1|8786.1|8791.6|8786.6|8771.1|8766.1|138
1625044200000|2021-06-30 09:10:00|8790.6|8785.6|8779.1|8774.1|8790.6|8785.6|8773.1|8768.1|131
1625044500000|2021-06-30 09:15:00|8779.6|8774.6|8775.6|8770.6|8782.1|8777.1|8772.6|8767.6|158
1625044800000|2021-06-30 09:20:00|8776.1|8771.1|8769.6|8764.6|8783.6|8778.6|8768.1|8763.1|133
1625045100000|2021-06-30 09:25:00|8770.1|8765.1|8778.1|8773.1|8785.6|8780.6|8769.1|8764.1|90
1625045400000|2021-06-30 09:30:00|8777.6|8772.6|8776.1|8771.1|8778.6|8773.6|8768.6|8763.6|68
1625045700000|2021-06-30 09:35:00|8776.6|8771.6|8788.1|8783.1|8791.1|8786.1|8774.6|8769.6|50
1625046000000|2021-06-30 09:40:00|8787.6|8782.6|8789.6|8784.6|8791.1|8786.1|8780.6|8775.6|66
1625046300000|2021-06-30 09:45:00|8790.1|8785.1|8806.1|8801.1|8809.1|8804.1|8790.1|8785.1|179
1625046600000|2021-06-30 09:50:00|8806.6|8801.6|8799.1|8794.1|8806.6|8801.6|8793.6|8788.6|103
1625046900000|2021-06-30 09:55:00|8798.1|8793.1|8797.6|8792.6|8810.1|8805.1|8792.6|8787.6|75
1625047200000|2021-06-30 10:00:00|8797.1|8792.1|8817.1|8812.1|8817.1|8812.1|8797.1|8792.1|103
1625047500000|2021-06-30 10:05:00|8817.6|8812.6|8827.1|8822.1|8831.1|8826.1|8817.6|8812.6|136
1625047800000|2021-06-30 10:10:00|8827.6|8822.6|8826.1|8821.1|8833.1|8828.1|8826.1|8821.1|62
1625048100000|2021-06-30 10:15:00|8826.6|8821.6|8826.1|8821.1|8834.6|8829.6|8825.1|8820.1|77
1625048400000|2021-06-30 10:20:00|8826.6|8821.6|8832.1|8827.1|8836.6|8831.6|8821.1|8816.1|98
1625048700000|2021-06-30 10:25:00|8833.6|8828.6|8841.1|8836.1|8841.1|8836.1|8826.6|8821.6|118
1625049000000|2021-06-30 10:30:00|8841.6|8836.6|8831.1|8826.1|8842.6|8837.6|8831.1|8826.1|108
1625049300000|2021-06-30 10:35:00|8830.6|8825.6|8831.6|8826.6|8836.1|8831.1|8826.1|8821.1|55
1625049600000|2021-06-30 10:40:00|8831.1|8826.1|8833.1|8828.1|8834.1|8829.1|8827.1|8822.1|51
1625049900000|2021-06-30 10:45:00|8833.6|8828.6|8822.1|8817.1|8833.6|8828.6|8821.6|8816.6|63
1625050200000|2021-06-30 10:50:00|8821.6|8816.6|8827.6|8822.6|8827.6|8822.6|8819.6|8814.6|29
1625050500000|2021-06-30 10:55:00|8828.1|8823.1|8811.1|8806.1|8829.6|8824.6|8811.1|8806.1|95
1625050800000|2021-06-30 11:00:00|8811.6|8806.6|8820.1|8815.1|8825.6|8820.6|8811.1|8806.1|84
1625051100000|2021-06-30 11:05:00|8820.6|8815.6|8823.6|8818.6|8826.1|8821.1|8818.1|8813.1|22
1625051400000|2021-06-30 11:10:00|8824.1|8819.1|8832.1|8827.1|8834.6|8829.6|8824.1|8819.1|44
1625051700000|2021-06-30 11:15:00|8832.6|8827.6|8847.1|8842.1|8852.1|8847.1|8832.1|8827.1|163
1625052000000|2021-06-30 11:20:00|8847.6|8842.6|8848.1|8843.1|8852.6|8847.6|8842.1|8837.1|79
1625052300000|2021-06-30 11:25:00|8847.6|8842.6|8843.6|8838.6|8850.1|8845.1|8842.6|8837.6|75
1625052600000|2021-06-30 11:30:00|8844.1|8839.1|8848.1|8843.1|8853.1|8848.1|8843.6|8838.6|63
1625052900000|2021-06-30 11:35:00|8849.1|8844.1|8852.6|8847.6|8856.6|8851.6|8849.1|8844.1|121
1625053200000|2021-06-30 11:40:00|8851.2|8846.2|8854.2|8849.2|8855.7|8850.7|8844.7|8839.7|78
1625053500000|2021-06-30 11:45:00|8853.7|8848.7|8858.7|8853.7|8858.7|8853.7|8850.7|8845.7|63
1625053800000|2021-06-30 11:50:00|8858.2|8853.2|8850.2|8845.2|8859.2|8854.2|8847.2|8842.2|28
1625054100000|2021-06-30 11:55:00|8849.7|8844.7|8848.7|8843.7|8853.7|8848.7|8846.7|8841.7|56
1625054400000|2021-06-30 12:00:00|8848.2|8843.2|8845.7|8840.7|8851.2|8846.2|8841.7|8836.7|37
1625054700000|2021-06-30 12:05:00|8846.2|8841.2|8846.2|8841.2|8846.7|8841.7|8842.2|8837.2|19
1625055000000|2021-06-30 12:10:00|8845.7|8840.7|8843.2|8838.2|8848.7|8843.7|8842.2|8837.2|34
1625055300000|2021-06-30 12:15:00|8843.7|8838.7|8855.2|8850.2|8857.2|8852.2|8843.7|8838.7|60
1625055600000|2021-06-30 12:20:00|8855.7|8850.7|8849.7|8844.7|8855.7|8850.7|8846.7|8841.7|28
1625055900000|2021-06-30 12:25:00|8850.2|8845.2|8842.2|8837.2|8855.7|8850.7|8841.7|8836.7|35
1625056200000|2021-06-30 12:30:00|8842.7|8837.7|8836.7|8831.7|8845.7|8840.7|8834.7|8829.7|28
1625056500000|2021-06-30 12:35:00|8837.2|8832.2|8833.7|8828.7|8840.2|8835.2|8832.7|8827.7|26
1625056800000|2021-06-30 12:40:00|8833.2|8828.2|8840.7|8835.7|8840.7|8835.7|8831.2|8826.2|22
1625057100000|2021-06-30 12:45:00|8841.2|8836.2|8838.7|8833.7|8844.2|8839.2|8837.2|8832.2|24
1625057400000|2021-06-30 12:50:00|8839.2|8834.2|8839.7|8834.7|8845.2|8840.2|8838.7|8833.7|25
1625057700000|2021-06-30 12:55:00|8840.2|8835.2|8828.7|8823.7|8840.2|8835.2|8827.7|8822.7|36
1625058000000|2021-06-30 13:00:00|8829.2|8824.2|8820.7|8815.7|8830.7|8825.7|8817.7|8812.7|61
1625058300000|2021-06-30 13:05:00|8821.2|8816.2|8818.2|8813.2|8821.2|8816.2|8812.2|8807.2|85
1625058600000|2021-06-30 13:10:00|8818.7|8813.7|8812.7|8807.7|8818.7|8813.7|8808.2|8803.2|63
1625058900000|2021-06-30 13:15:00|8812.2|8807.2|8816.7|8811.7|8816.7|8811.7|8810.2|8805.2|49
1625059200000|2021-06-30 13:20:00|8818.2|8813.2|8812.7|8807.7|8818.2|8813.2|8809.7|8804.7|57
1625059500000|2021-06-30 13:25:00|8812.2|8807.2|8819.2|8814.2|8819.7|8814.7|8810.7|8805.7|71
1625059800000|2021-06-30 13:30:00|8820.7|8815.7|8825.7|8820.7|8831.2|8826.2|8816.2|8811.2|105
1625060100000|2021-06-30 13:35:00|8826.2|8821.2|8834.7|8829.7|8835.2|8830.2|8825.7|8820.7|164
1625060400000|2021-06-30 13:40:00|8835.2|8830.2|8835.7|8830.7|8840.2|8835.2|8832.7|8827.7|139
1625060700000|2021-06-30 13:45:00|8836.2|8831.2|8849.2|8844.2|8850.7|8845.7|8831.7|8826.7|172
1625061000000|2021-06-30 13:50:00|8849.7|8844.7|8861.2|8856.2|8866.2|8861.2|8849.7|8844.7|296
1625061300000|2021-06-30 13:55:00|8860.2|8855.2|8866.7|8861.7|8869.2|8864.2|8857.7|8852.7|120
1625061600000|2021-06-30 14:00:00|8866.2|8861.2|8854.7|8849.7|8870.2|8865.2|8853.7|8848.7|125
1625061900000|2021-06-30 14:05:00|8854.2|8849.2|8851.7|8846.7|8858.2|8853.2|8851.7|8846.7|85
1625062200000|2021-06-30 14:10:00|8852.1|8847.1|8855.1|8850.1|8861.1|8856.1|8852.1|8847.1|43
1625062500000|2021-06-30 14:15:00|8854.6|8849.6|8843.6|8838.6|8855.1|8850.1|8843.6|8838.6|59
1625062800000|2021-06-30 14:20:00|8844.1|8839.1|8849.6|8844.6|8854.1|8849.1|8844.1|8839.1|76
1625063100000|2021-06-30 14:25:00|8850.1|8845.1|8841.6|8836.6|8850.6|8845.6|8841.6|8836.6|69
1625063400000|2021-06-30 14:30:00|8841.1|8836.1|8858.6|8853.6|8858.6|8853.6|8839.1|8834.1|111
1625063700000|2021-06-30 14:35:00|8858.1|8853.1|8856.1|8851.1|8862.6|8857.6|8852.6|8847.6|81
1625064000000|2021-06-30 14:40:00|8857.1|8852.1|8841.6|8836.6|8858.1|8853.1|8840.6|8835.6|133
1625064300000|2021-06-30 14:45:00|8842.1|8837.1|8847.6|8842.6|8851.6|8846.6|8840.6|8835.6|160
1625064600000|2021-06-30 14:50:00|8848.1|8843.1|8832.6|8827.6|8848.1|8843.1|8832.6|8827.6|181
1625064900000|2021-06-30 14:55:00|8833.1|8828.1|8825.1|8820.1|8834.6|8829.6|8825.1|8820.1|232
1625065200000|2021-06-30 15:00:00|8825.6|8820.6|8816.1|8811.1|8826.6|8821.6|8812.1|8807.1|437
1625065500000|2021-06-30 15:05:00|8815.6|8810.6|8819.1|8814.1|8820.1|8815.1|8812.6|8807.6|250
1625065800000|2021-06-30 15:10:00|8819.6|8814.6|8819.6|8814.6|8820.6|8815.6|8809.1|8804.1|92
1625066100000|2021-06-30 15:15:00|8820.1|8815.1|8819.6|8814.6|8821.6|8816.6|8813.6|8808.6|177
1625066400000|2021-06-30 15:20:00|8820.1|8815.1|8825.6|8820.6|8826.6|8821.6|8815.1|8810.1|283
1625066700000|2021-06-30 15:25:00|8826.1|8821.1|8837.1|8832.1|8840.6|8835.6|8824.1|8819.1|962
1625067000000|2021-06-30 15:30:00|8838.1|8831.1|8821.1|8814.1|8841.1|8834.1|8820.1|8813.1|925
1625067300000|2021-06-30 15:35:00|8823.1|8816.1|8833.1|8827.1|8834.1|8828.1|8822.1|8816.1|263
1625067600000|2021-06-30 15:40:00|8834.1|8826.1|8824.1|8817.1|8834.1|8826.1|8823.1|8816.1|118
1625067900000|2021-06-30 15:45:00|8823.1|8816.1|8820.1|8814.1|8823.1|8817.1|8820.1|8814.1|45
1625068200000|2021-06-30 15:50:00|8821.1|8813.1|8822.1|8816.1|8825.1|8819.1|8821.1|8813.1|331
1625068500000|2021-06-30 15:55:00|8823.1|8817.1|8824.1|8817.1|8826.1|8820.1|8823.1|8817.1|27
1625068800000|2021-06-30 16:00:00|8825.1|8818.1|8821.1|8815.1|8825.1|8819.1|8820.1|8814.1|15
1625069100000|2021-06-30 16:05:00|8822.1|8816.1|8820.1|8813.1|8822.1|8816.1|8819.1|8813.1|6
1625069400000|2021-06-30 16:10:00|8819.1|8812.1|8824.1|8817.1|8825.1|8818.1|8819.1|8812.1|11
1625069700000|2021-06-30 16:15:00|8825.1|8818.1|8825.1|8819.1|8826.1|8820.1|8824.1|8817.1|12
1625070000000|2021-06-30 16:20:00|8824.1|8818.1|8822.1|8816.1|8825.1|8818.1|8820.1|8814.1|7
1625070300000|2021-06-30 16:25:00|8821.1|8815.1|8821.1|8814.1|8824.1|8817.1|8820.1|8813.1|1
1625070600000|2021-06-30 16:30:00|8820.1|8815.1|8824.1|8818.1|8825.1|8818.1|8820.1|8814.1|15
1625070900000|2021-06-30 16:35:00|8825.1|8819.1|8827.1|8819.1|8827.1|8819.1|8825.1|8818.1|9
1625071200000|2021-06-30 16:40:00|8826.1|8820.1|8824.1|8818.1|8828.1|8822.1|8824.1|8818.1|13
1625071500000|2021-06-30 16:45:00|8825.1|8817.1|8825.1|8819.1|8826.1|8820.1|8824.1|8817.1|11
1625071800000|2021-06-30 16:50:00|8826.1|8820.1|8827.1|8820.1|8828.1|8822.1|8825.1|8819.1|24
1625072100000|2021-06-30 16:55:00|8828.1|8821.1|8826.1|8818.1|8828.1|8822.1|8824.1|8817.1|37
1625072400000|2021-06-30 17:00:00|8824.1|8819.1|8824.1|8816.1|8825.1|8819.1|8822.1|8815.1|11
1625072700000|2021-06-30 17:05:00|8825.1|8817.1|8824.1|8818.1|8825.1|8818.1|8823.1|8817.1|3
1625073000000|2021-06-30 17:10:00|8823.1|8816.1|8822.1|8816.1|8823.1|8816.1|8822.1|8816.1|5
1625073300000|2021-06-30 17:15:00|8821.1|8815.1|8821.1|8814.1|8821.1|8815.1|8819.1|8813.1|26
1625073600000|2021-06-30 17:20:00|8820.1|8815.1|8825.1|8818.1|8825.1|8819.1|8820.1|8815.1|11
1625073900000|2021-06-30 17:25:00|8826.1|8819.1|8825.1|8819.1|8826.1|8820.1|8823.1|8817.1|6
1625074200000|2021-06-30 17:30:00|8827.1|8820.1|8823.1|8816.1|8827.1|8821.1|8823.1|8816.1|4
1625074500000|2021-06-30 17:35:00|8822.1|8815.1|8823.1|8815.1|8823.1|8816.1|8822.1|8814.1|0
1625074800000|2021-06-30 17:40:00|8824.1|8816.1|8823.1|8816.1|8824.1|8816.1|8822.1|8816.1|1
1625075100000|2021-06-30 17:45:00|8822.1|8814.1|8820.1|8811.1|8822.1|8815.1|8817.1|8809.1|15
1625075400000|2021-06-30 17:50:00|8819.1|8812.1|8819.1|8810.1|8821.1|8812.1|8819.1|8810.1|13
1625075700000|2021-06-30 17:55:00|8818.1|8809.1|8819.2|8807.2|8820.1|8811.1|8815.1|8807.2|24
1625076000000|2021-06-30 18:00:00|8819.1|8807.1|8819|8807|8820.2|8808.2|8818|8806|0
1625076300000|2021-06-30 18:05:00|8819.1|8807.1|8816.9|8804.9|8820|8808|8816.8|8804.8|0
1625076600000|2021-06-30 18:10:00|8816.8|8804.8|8817|8805|8818|8806|8815.6|8803.6|0
1625076900000|2021-06-30 18:15:00|8816.9|8804.9|8821|8809|8822|8810|8816|8804|0
1625077200000|2021-06-30 18:20:00|8820.9|8808.9|8820.8|8808.8|8821|8809|8820.8|8808.8|0
1625077500000|2021-06-30 18:25:00|8820.7|8808.7|8822.9|8810.9|8822.9|8810.9|8819.8|8807.8|0
1625077800000|2021-06-30 18:30:00|8823.9|8811.9|8824.9|8812.9|8826.8|8814.8|8823.4|8811.4|0
1625078100000|2021-06-30 18:35:00|8824.8|8812.8|8827.3|8815.3|8827.7|8815.7|8824.7|8812.7|0
1625078400000|2021-06-30 18:40:00|8827.2|8815.2|8827.8|8815.8|8828.8|8816.8|8826.8|8814.8|0
1625078700000|2021-06-30 18:45:00|8827.7|8815.7|8826.9|8814.9|8827.8|8815.8|8826.8|8814.8|0
1625079000000|2021-06-30 18:50:00|8826.8|8814.8|8822.8|8810.8|8826.9|8814.9|8822.7|8810.7|0
1625079300000|2021-06-30 18:55:00|8823.2|8811.2|8823.8|8811.8|8826.5|8814.5|8822.8|8810.8|0
1625079600000|2021-06-30 19:00:00|8824.3|8812.3|8821.6|8809.6|8824.4|8812.4|8821.6|8809.6|0
1625079900000|2021-06-30 19:05:00|8821.7|8809.7|8821.8|8809.8|8822.8|8810.8|8821.6|8809.6|0
1625080200000|2021-06-30 19:10:00|8821.9|8809.9|8823.9|8811.9|8824|8812|8821.8|8809.8|0
1625080500000|2021-06-30 19:15:00|8824|8812|8824.9|8812.9|8825.1|8813.1|8823.9|8811.9|0
1625080800000|2021-06-30 19:20:00|8825|8813|8829.5|8817.5|8830|8818|8824.9|8812.9|0
1625081100000|2021-06-30 19:25:00|8829|8817|8829|8817|8830|8818|8828.8|8816.8|0
1625081400000|2021-06-30 19:30:00|8828.9|8816.9|8829.6|8817.6|8830.2|8818.2|8824.8|8812.8|0
1625081700000|2021-06-30 19:35:00|8830.1|8818.1|8829.8|8817.8|8830.7|8818.7|8829.1|8817.1|0
1625082000000|2021-06-30 19:40:00|8829.4|8817.4|8831.3|8819.3|8834.1|8822.1|8828.9|8816.9|0
1625082300000|2021-06-30 19:45:00|8830.4|8818.4|8833.1|8821.1|8835.4|8823.4|8830.4|8818.4|0
1625082600000|2021-06-30 19:50:00|8832.2|8820.2|8835.6|8823.6|8838.5|8826.5|8827.6|8815.6|0
1625082900000|2021-06-30 19:55:00|8835.7|8823.7|8836.9|8824.9|8844.1|8832.1|8834.8|8822.8|0
1625083200000|2021-06-30 20:00:00|8835.5|8823.5|8843.6|8831.6|8844.7|8832.7|8831.7|8819.7|0
1625083500000|2021-06-30 20:05:00|8843|8831|8842.1|8830.1|8844.1|8832.1|8841.3|8829.3|0
1625083800000|2021-06-30 20:10:00|8841.7|8829.7|8841.9|8829.9|8843|8831|8841.3|8829.3|0
1625084100000|2021-06-30 20:15:00|8841.5|8829.5|8840.2|8828.2|8841.9|8829.9|8839.1|8827.1|0
1625084400000|2021-06-30 20:20:00|8840.6|8828.6|8841.5|8829.5|8841.9|8829.9|8840.2|8828.2|0
1625084700000|2021-06-30 20:25:00|8841.4|8829.4|8843.2|8831.2|8843.2|8831.2|8841|8829|0
1625085000000|2021-06-30 20:30:00|8842.8|8830.8|8844.3|8832.3|8844.3|8832.3|8842.8|8830.8|0
1625085300000|2021-06-30 20:35:00|8844.2|8832.2|8844.3|8832.3|8846|8834|8843.8|8831.8|0
1625085600000|2021-06-30 20:40:00|8844.7|8832.7|8845.1|8833.1|8845.1|8833.1|8844.3|8832.3|0
1625085900000|2021-06-30 20:45:00|8844.7|8832.7|8845.2|8833.2|8845.6|8833.6|8844.7|8832.7|0
1625086200000|2021-06-30 20:50:00|8845.6|8833.6|8845.1|8833.1|8846|8834|8844.7|8832.7|0
1625086500000|2021-06-30 20:55:00|8844.7|8832.7|8844.2|8832.2|8845.1|8833.1|8843.8|8831.8|0
1625086800000|2021-06-30 21:00:00|8843.8|8831.8|8843.8|8831.8|8843.8|8831.8|8843.4|8831.4|0
1625087100000|2021-06-30 21:05:00|8844.2|8832.2|8844.2|8832.2|8844.2|8832.2|8844|8832|0
1625087400000|2021-06-30 21:10:00|8844|8832|8844.2|8832.2|8844.2|8832.2|8844|8832|0
1625087700000|2021-06-30 21:15:00|8844.4|8832.4|8844.4|8832.4|8844.4|8832.4|8844.2|8832.2|0
1625088000000|2021-06-30 21:20:00|8844.2|8832.2|8844.7|8832.7|8844.7|8832.7|8844|8832|0
1625088300000|2021-06-30 21:25:00|8844.9|8832.9|8844|8832|8844.9|8832.9|8844|8832|0
1625088600000|2021-06-30 21:30:00|8844.2|8832.2|8844|8832|8844.2|8832.2|8844|8832|0
1625088900000|2021-06-30 21:35:00|8844.2|8832.2|8844|8832|8844.2|8832.2|8844|8832|0
1625089200000|2021-06-30 21:40:00|8843.6|8831.6|8843.8|8831.8|8844.2|8832.2|8843.4|8831.4|0
1625089500000|2021-06-30 21:45:00|8843.6|8831.6|8843.4|8831.4|8843.6|8831.6|8843.4|8831.4|0
1625089800000|2021-06-30 21:50:00|8843.6|8831.6|8843.6|8831.6|8844|8832|8843.6|8831.6|0
1625090100000|2021-06-30 21:55:00|8843.2|8831.2|8844|8832|8844|8832|8843.2|8831.2|0
1625090400000|2021-06-30 22:00:00|8846|8834|8852.8|8840.8|8852.8|8840.8|8844.3|8832.3|0
1625090700000|2021-06-30 22:05:00|8852.6|8840.6|8862.3|8850.3|8862.3|8850.3|8851.7|8839.7|0
1625091000000|2021-06-30 22:10:00|8862.7|8850.7|8864.5|8852.5|8864.7|8852.7|8862.7|8850.7|0
1625091300000|2021-06-30 22:15:00|8864.1|8852.1|8863.5|8851.5|8864.9|8852.9|8863.1|8851.1|0
1625091600000|2021-06-30 22:20:00|8863.9|8851.9|8863.7|8851.7|8864.4|8852.4|8863.3|8851.3|0
1625091900000|2021-06-30 22:25:00|8864.1|8852.1|8864.1|8852.1|8864.8|8852.8|8863.7|8851.7|0
1625092200000|2021-06-30 22:30:00|8864.2|8852.2|8863.7|8851.7|8864.8|8852.8|8863.7|8851.7|0
1625092500000|2021-06-30 22:35:00|8864.1|8852.1|8865.9|8853.9|8866.5|8854.5|8864.1|8852.1|0
1625092800000|2021-06-30 22:40:00|8865.5|8853.5|8867|8855|8867|8855|8865.5|8853.5|0
1625093100000|2021-06-30 22:45:00|8866.9|8854.9|8866.5|8854.5|8866.9|8854.9|8865.9|8853.9|0
1625093400000|2021-06-30 22:50:00|8866.6|8854.6|8867.8|8855.8|8867.8|8855.8|8866.6|8854.6|0
1625093700000|2021-06-30 22:55:00|8867.7|8855.7|8867.4|8855.4|8867.8|8855.8|8867.4|8855.4|0
1625094000000|2021-06-30 23:00:00|8867.3|8855.3|8865.9|8853.9|8867.3|8855.3|8865.9|8853.9|0
1625094300000|2021-06-30 23:05:00|8866.5|8854.5|8865.9|8853.9|8866.5|8854.5|8865.9|8853.9|0
1625094600000|2021-06-30 23:10:00|8866.5|8854.5|8866.5|8854.5|8867|8855|8865.9|8853.9|0
1625094900000|2021-06-30 23:15:00|8866.6|8854.6|8869.9|8857.9|8870.3|8858.3|8866.5|8854.5|0
1625095200000|2021-06-30 23:20:00|8870.9|8858.9|8872.8|8860.8|8873.3|8861.3|8870.5|8858.5|0
1625095500000|2021-06-30 23:25:00|8872.7|8860.7|8872.1|8860.1|8873.2|8861.2|8872.1|8860.1|0
1625095800000|2021-06-30 23:30:00|8871.7|8859.7|8871.2|8859.2|8872.1|8860.1|8871.2|8859.2|0
1625096100000|2021-06-30 23:35:00|8871.3|8859.3|8870.4|8858.4|8871.7|8859.7|8870.4|8858.4|0
1625096400000|2021-06-30 23:40:00|8870.8|8858.8|8871.2|8859.2|8871.2|8859.2|8870.8|8858.8|0
1625096700000|2021-06-30 23:45:00|8871.3|8859.3|8872.1|8860.1|8872.1|8860.1|8871.3|8859.3|0
1625097000000|2021-06-30 23:50:00|8871.7|8859.7|8869.7|8857.7|8872.1|8860.1|8869.7|8857.7|0
1625097300000|2021-06-30 23:55:00|8869.9|8857.9|8871.6|8859.6|8871.6|8859.6|8869.7|8857.7|0
1625097600000|2021-07-01 00:00:00|8872|8860|8869.7|8857.7|8872|8860|8869.2|8857.2|0
1625097900000|2021-07-01 00:05:00|8870.1|8858.1|8867.3|8855.3|8870.1|8858.1|8866.9|8854.9|0
1625098200000|2021-07-01 00:10:00|8866.9|8854.9|8869.7|8857.7|8870.1|8858.1|8866.9|8854.9|0
1625098500000|2021-07-01 00:15:00|8867.9|8855.9|8871.5|8859.5|8872.6|8860.6|8867.9|8855.9|0
1625098800000|2021-07-01 00:20:00|8871.6|8859.6|8878.3|8866.3|8878.9|8866.9|8871.6|8859.6|0
1625099100000|2021-07-01 00:25:00|8878.5|8866.5|8883.1|8871.1|8883.1|8871.1|8878.3|8866.3|0
1625099400000|2021-07-01 00:30:00|8883.3|8871.3|8883.1|8871.1|8886.2|8874.2|8880|8868|0
1625099700000|2021-07-01 00:35:00|8883.3|8871.3|8877.9|8865.9|8884.2|8872.2|8877.9|8865.9|0
1625100000000|2021-07-01 00:40:00|8878.3|8866.3|8882.1|8870.1|8882.1|8870.1|8877.9|8865.9|0
1625100300000|2021-07-01 00:45:00|8883.1|8871.1|8882.9|8870.9|8883.1|8871.1|8880.9|8868.9|0
1625100600000|2021-07-01 00:50:00|8882.6|8870.6|8877.7|8865.7|8882.9|8870.9|8877.7|8865.7|0
1625100900000|2021-07-01 00:55:00|8877.9|8865.9|8880.2|8868.2|8880.8|8868.8|8877.9|8865.9|0
1625101200000|2021-07-01 01:00:00|8880.4|8868.4|8882.3|8870.3|8883.9|8871.9|8879.7|8867.7|0
1625101500000|2021-07-01 01:05:00|8882.1|8870.1|8880.6|8868.6|8882.1|8870.1|8880.6|8868.6|0
1625101800000|2021-07-01 01:10:00|8880.3|8868.3|8882.5|8870.5|8882.5|8870.5|8878.4|8866.4|0
1625102100000|2021-07-01 01:15:00|8882.3|8870.3|8882.5|8870.5|8882.5|8870.5|8878.4|8866.4|0
1625102400000|2021-07-01 01:20:00|8882.6|8870.6|8880.5|8868.5|8882.6|8870.6|8879.5|8867.5|0
1625102700000|2021-07-01 01:25:00|8880.3|8868.3|8879.4|8867.4|8880.5|8868.5|8879.4|8867.4|0
1625103000000|2021-07-01 01:30:00|8879.8|8867.8|8878.3|8866.3|8881.5|8869.5|8878.3|8866.3|0
1625103300000|2021-07-01 01:35:00|8878|8866|8873.9|8861.9|8878.4|8866.4|8872.7|8860.7|0
1625103600000|2021-07-01 01:40:00|8874.3|8862.3|8875|8863|8876.1|8864.1|8874|8862|0
1625103900000|2021-07-01 01:45:00|8874.9|8862.9|8871.8|8859.8|8874.9|8862.9|8869.2|8857.2|0
1625104200000|2021-07-01 01:50:00|8871.9|8859.9|8872.9|8860.9|8874|8862|8871.9|8859.9|0
1625104500000|2021-07-01 01:55:00|8873.1|8861.1|8875|8863|8875|8863|8873.1|8861.1|0
1625104800000|2021-07-01 02:00:00|8875.4|8863.4|8875.4|8863.4|8876|8864|8874|8862|0
1625105100000|2021-07-01 02:05:00|8875.2|8863.2|8873.4|8861.4|8875.4|8863.4|8873.4|8861.4|0
1625105400000|2021-07-01 02:10:00|8873.8|8861.8|8875.4|8863.4|8876.5|8864.5|8873.4|8861.4|0
1625105700000|2021-07-01 02:15:00|8875.6|8863.6|8874.4|8862.4|8875.9|8863.9|8874.4|8862.4|0
1625106000000|2021-07-01 02:20:00|8874.6|8862.6|8875.5|8863.5|8876.5|8864.5|8874.4|8862.4|0
1625106300000|2021-07-01 02:25:00|8875.7|8863.7|8876.5|8864.5|8876.5|8864.5|8874.4|8862.4|0
1625106600000|2021-07-01 02:30:00|8876.1|8864.1|8876.5|8864.5|8876.5|8864.5|8874.4|8862.4|0
1625106900000|2021-07-01 02:35:00|8876.3|8864.3|8876.5|8864.5|8877.5|8865.5|8875.4|8863.4|0
1625107200000|2021-07-01 02:40:00|8876.9|8864.9|8877.5|8865.5|8877.5|8865.5|8876.5|8864.5|0
1625107500000|2021-07-01 02:45:00|8877.9|8865.9|8878.5|8866.5|8879.5|8867.5|8877.5|8865.5|0
1625107800000|2021-07-01 02:50:00|8877.5|8865.5|8877.9|8865.9|8877.9|8865.9|8877.4|8865.4|0
1625108100000|2021-07-01 02:55:00|8877.7|8865.7|8878.4|8866.4|8878.4|8866.4|8877.4|8865.4|0
1625108400000|2021-07-01 03:00:00|8878.6|8866.6|8876.3|8864.3|8879.4|8867.4|8876.3|8864.3|0
1625108700000|2021-07-01 03:05:00|8875.9|8863.9|8876.4|8864.4|8876.4|8864.4|8874.7|8862.7|0
1625109000000|2021-07-01 03:10:00|8876.3|8864.3|8875.8|8863.8|8876.4|8864.4|8874.8|8862.8|0
1625109300000|2021-07-01 03:15:00|8876.3|8864.3|8877.4|8865.4|8878.4|8866.4|8875.3|8863.3|0
1625109600000|2021-07-01 03:20:00|8877.6|8865.6|8879.5|8867.5|8879.5|8867.5|8877.4|8865.4|0
1625109900000|2021-07-01 03:25:00|8879.3|8867.3|8878.4|8866.4|8879.5|8867.5|8878.4|8866.4|0
1625110200000|2021-07-01 03:30:00|8878.8|8866.8|8880.5|8868.5|8883|8871|8878.4|8866.4|0
1625110500000|2021-07-01 03:35:00|8880.1|8868.1|8878.4|8866.4|8880.9|8868.9|8878.3|8866.3|0
1625110800000|2021-07-01 03:40:00|8878.3|8866.3|8880.4|8868.4|8881.4|8869.4|8877.7|8865.7|0
1625111100000|2021-07-01 03:45:00|8880|8868|8881.4|8869.4|8881.4|8869.4|8879.4|8867.4|0
1625111400000|2021-07-01 03:50:00|8880.4|8868.4|8880.2|8868.2|8882.4|8870.4|8880.2|8868.2|0
1625111700000|2021-07-01 03:55:00|8880.4|8868.4|8881.8|8869.8|8882.4|8870.4|8880.2|8868.2|0
1625112000000|2021-07-01 04:00:00|8881.9|8869.9|8882.4|8870.4|8883.4|8871.4|8881.3|8869.3|0
1625112300000|2021-07-01 04:05:00|8882.2|8870.2|8882.4|8870.4|8883.4|8871.4|8881.8|8869.8|0
1625112600000|2021-07-01 04:10:00|8882.8|8870.8|8882.4|8870.4|8883.4|8871.4|8882.4|8870.4|0
1625112900000|2021-07-01 04:15:00|8882.6|8870.6|8882.4|8870.4|8882.9|8870.9|8881.3|8869.3|0
1625113200000|2021-07-01 04:20:00|8882.3|8870.3|8881.3|8869.3|8882.4|8870.4|8881.3|8869.3|0
1625113500000|2021-07-01 04:25:00|8881.5|8869.5|8882.4|8870.4|8883.4|8871.4|8881.5|8869.5|0
1625113800000|2021-07-01 04:30:00|8882.5|8870.5|8880.2|8868.2|8883.3|8871.3|8879.1|8867.1|0
1625114100000|2021-07-01 04:35:00|8880.4|8868.4|8881.7|8869.7|8882.2|8870.2|8880.2|8868.2|0
1625114400000|2021-07-01 04:40:00|8881.8|8869.8|8882.3|8870.3|8883.3|8871.3|8881.7|8869.7|0
1625114700000|2021-07-01 04:45:00|8882.4|8870.4|8881.2|8869.2|8882.7|8870.7|8880.2|8868.2|0
1625115000000|2021-07-01 04:50:00|8881.3|8869.3|8879.1|8867.1|8881.3|8869.3|8879.1|8867.1|0
1625115300000|2021-07-01 04:55:00|8878.4|8866.4|8879.1|8867.1|8879.1|8867.1|8876.1|8864.1|0
1625115600000|2021-07-01 05:00:00|8879.5|8867.5|8882.7|8870.7|8883.3|8871.3|8879.5|8867.5|0
1625115900000|2021-07-01 05:05:00|8882.9|8870.9|8880.2|8868.2|8883.3|8871.3|8880.2|8868.2|0
1625116200000|2021-07-01 05:10:00|8880.4|8868.4|8880.2|8868.2|8881.7|8869.7|8880.2|8868.2|0
1625116500000|2021-07-01 05:15:00|8881.2|8869.2|8880.4|8868.4|8881.3|8869.3|8879.1|8867.1|0
1625116800000|2021-07-01 05:20:00|8880|8868|8880.3|8868.3|8880.3|8868.3|8879.2|8867.2|0
1625117100000|2021-07-01 05:25:00|8880.2|8868.2|8881.7|8869.7|8882.3|8870.3|8879.7|8867.7|0
1625117400000|2021-07-01 05:30:00|8881.9|8869.9|8882.4|8870.4|8882.8|8870.8|8881.3|8869.3|0
1625117700000|2021-07-01 05:35:00|8882.2|8870.2|8880.4|8868.4|8882.2|8870.2|8879.3|8867.3|0
1625118000000|2021-07-01 05:40:00|8880.8|8868.8|8880.3|8868.3|8881.4|8869.4|8880.3|8868.3|0
1625118300000|2021-07-01 05:45:00|8880.6|8868.6|8881|8869|8882|8870|8880|8868|0
1625118600000|2021-07-01 05:50:00|8880.8|8868.8|8873|8861|8880.8|8868.8|8873|8861|0
1625118900000|2021-07-01 05:55:00|8872.8|8860.8|8871.4|8859.4|8873|8861|8870.9|8858.9|0
1625119200000|2021-07-01 06:00:00|8870.9|8858.9|8855.1|8850.1|8872.4|8860.4|8852.6|8847.6|43
1625119500000|2021-07-01 06:05:00|8856.1|8851.1|8854.6|8849.6|8857.6|8852.6|8854.6|8849.6|7
1625119800000|2021-07-01 06:10:00|8855.6|8850.6|8867.1|8862.1|8867.6|8862.6|8855.6|8850.6|34
1625120100000|2021-07-01 06:15:00|8867.6|8862.6|8869.1|8864.1|8869.1|8864.1|8863.1|8858.1|19
1625120400000|2021-07-01 06:20:00|8868.6|8863.6|8867.1|8862.1|8868.6|8863.6|8861.1|8856.1|18
1625120700000|2021-07-01 06:25:00|8869.1|8864.1|8867.6|8862.6|8869.1|8864.1|8866.1|8861.1|13
1625121000000|2021-07-01 06:30:00|8868.1|8863.1|8868.6|8863.6|8872.6|8867.6|8868.1|8863.1|13
1625121300000|2021-07-01 06:35:00|8868.1|8863.1|8868.1|8863.1|8868.6|8863.6|8866.6|8861.6|6
1625121600000|2021-07-01 06:40:00|8866.6|8861.6|8866.6|8861.6|8867.6|8862.6|8864.1|8859.1|6
1625121900000|2021-07-01 06:45:00|8867.1|8862.1|8869.6|8864.6|8869.6|8864.6|8865.1|8860.1|2
1625122200000|2021-07-01 06:50:00|8868.6|8863.6|8872.1|8867.1|8874.1|8869.1|8868.1|8863.1|10
1625122500000|2021-07-01 06:55:00|8871.6|8866.6|8867.6|8862.6|8876.1|8871.1|8864.6|8859.6|60
1625122800000|2021-07-01 07:00:00|8868.6|8863.6|8908.6|8903.6|8908.6|8903.6|8867.6|8862.6|656
1625123100000|2021-07-01 07:05:00|8910.1|8905.1|8932.6|8927.6|8938.6|8933.6|8897.1|8892.1|596
1625123400000|2021-07-01 07:10:00|8932.1|8927.1|8929.1|8924.1|8936.1|8931.1|8916.1|8911.1|384
1625123700000|2021-07-01 07:15:00|8928.6|8923.6|8934.6|8929.6|8945.1|8940.1|8928.6|8923.6|300
1625124000000|2021-07-01 07:20:00|8935.1|8930.1|8949.1|8944.1|8956.1|8951.1|8935.1|8930.1|141
1625124300000|2021-07-01 07:25:00|8948.6|8943.6|8934.1|8929.1|8950.6|8945.6|8926.6|8921.6|258
1625124600000|2021-07-01 07:30:00|8934.6|8929.6|8929.6|8924.6|8949.1|8944.1|8929.6|8924.6|140
1625124900000|2021-07-01 07:35:00|8930.1|8925.1|8923.6|8918.6|8941.1|8936.1|8919.1|8914.1|300
1625125200000|2021-07-01 07:40:00|8923.9|8918.9|8921.4|8916.4|8930.4|8925.4|8920.9|8915.9|89
1625125500000|2021-07-01 07:45:00|8921.9|8916.9|8923.4|8918.4|8933.4|8928.4|8921.9|8916.9|145
1625125800000|2021-07-01 07:50:00|8923.9|8918.9|8920.4|8915.4|8934.4|8929.4|8920.4|8915.4|232
1625126100000|2021-07-01 07:55:00|8920.9|8915.9|8914.9|8909.9|8922.9|8917.9|8913.9|8908.9|203
1625126400000|2021-07-01 08:00:00|8914.4|8909.4|8931.4|8926.4|8934.9|8929.9|8914.4|8909.4|122
1625126700000|2021-07-01 08:05:00|8931.9|8926.9|8933.4|8928.4|8936.9|8931.9|8924.9|8919.9|77
1625127000000|2021-07-01 08:10:00|8933.9|8928.9|8930.9|8925.9|8936.4|8931.4|8924.4|8919.4|58
1625127300000|2021-07-01 08:15:00|8932.4|8927.4|8942.9|8937.9|8943.9|8938.9|8932.4|8927.4|106
1625127600000|2021-07-01 08:20:00|8942.4|8937.4|8945.9|8940.9|8950.4|8945.4|8940.4|8935.4|203
1625127900000|2021-07-01 08:25:00|8944.4|8939.4|8947.4|8942.4|8947.9|8942.9|8938.4|8933.4|102
1625128200000|2021-07-01 08:30:00|8946.9|8941.9|8944.4|8939.4|8954.4|8949.4|8938.9|8933.9|67
1625128500000|2021-07-01 08:35:00|8944.9|8939.9|8939.4|8934.4|8947.4|8942.4|8938.4|8933.4|163
1625128800000|2021-07-01 08:40:00|8938.9|8933.9|8935.4|8930.4|8949.4|8944.4|8932.9|8927.9|88
1625129100000|2021-07-01 08:45:00|8935.9|8930.9|8921.9|8916.9|8938.4|8933.4|8921.4|8916.4|74
1625129400000|2021-07-01 08:50:00|8922.9|8917.9|8918.4|8913.4|8925.4|8920.4|8916.9|8911.9|33
1625129700000|2021-07-01 08:55:00|8918.9|8913.9|8920.4|8915.4|8921.4|8916.4|8916.9|8911.9|30
1625130000000|2021-07-01 09:00:00|8920.9|8915.9|8927.9|8922.9|8929.4|8924.4|8916.4|8911.4|50
1625130300000|2021-07-01 09:05:00|8929.4|8924.4|8927.9|8922.9|8931.9|8926.9|8922.9|8917.9|109
1625130600000|2021-07-01 09:10:00|8927.4|8922.4|8926.4|8921.4|8927.4|8922.4|8921.9|8916.9|35
1625130900000|2021-07-01 09:15:00|8925.9|8920.9|8929.9|8924.9|8932.4|8927.4|8922.9|8917.9|88
1625131200000|2021-07-01 09:20:00|8930.4|8925.4|8922.4|8917.4|8934.9|8929.9|8919.9|8914.9|108
1625131500000|2021-07-01 09:25:00|8922.9|8917.9|8939.4|8934.4|8940.4|8935.4|8922.4|8917.4|60
1625131800000|2021-07-01 09:30:00|8939.9|8934.9|8937.4|8932.4|8939.9|8934.9|8930.4|8925.4|84
1625132100000|2021-07-01 09:35:00|8936.9|8931.9|8928.4|8923.4|8936.9|8931.9|8928.4|8923.4|49
1625132400000|2021-07-01 09:40:00|8927.9|8922.9|8915.4|8910.4|8928.4|8923.4|8909.9|8904.9|132
1625132700000|2021-07-01 09:45:00|8914.9|8909.9|8907.9|8902.9|8916.4|8911.4|8905.9|8900.9|109
1625133000000|2021-07-01 09:50:00|8907.4|8902.4|8911.9|8906.9|8915.4|8910.4|8905.9|8900.9|86
1625133300000|2021-07-01 09:55:00|8911.4|8906.4|8912.4|8907.4|8919.4|8914.4|8910.4|8905.4|47
1625133600000|2021-07-01 10:00:00|8911.4|8906.4|8903.4|8898.4|8912.4|8907.4|8898.9|8893.9|85
1625133900000|2021-07-01 10:05:00|8902.9|8897.9|8906.4|8901.4|8908.4|8903.4|8898.4|8893.4|92
1625134200000|2021-07-01 10:10:00|8906.9|8901.9|8914.4|8909.4|8917.9|8912.9|8904.4|8899.4|25
1625134500000|2021-07-01 10:15:00|8914.9|8909.9|8914.4|8909.4|8918.4|8913.4|8908.4|8903.4|70
1625134800000|2021-07-01 10:20:00|8913.9|8908.9|8898.4|8893.4|8914.9|8909.9|8898.4|8893.4|159
1625135100000|2021-07-01 10:25:00|8898.9|8893.9|8893.4|8888.4|8898.9|8893.9|8889.9|8884.9|72
1625135400000|2021-07-01 10:30:00|8892.9|8887.9|8898.9|8893.9|8898.9|8893.9|8887.9|8882.9|121
1625135700000|2021-07-01 10:35:00|8898.4|8893.4|8889.9|8884.9|8900.4|8895.4|8888.4|8883.4|108
1625136000000|2021-07-01 10:40:00|8890.4|8885.4|8879.4|8874.4|8890.4|8885.4|8876.9|8871.9|173
1625136300000|2021-07-01 10:45:00|8878.9|8873.9|8881.4|8876.4|8883.4|8878.4|8871.9|8866.9|99
1625136600000|2021-07-01 10:50:00|8880.9|8875.9|8875.4|8870.4|8881.4|8876.4|8866.4|8861.4|51
1625136900000|2021-07-01 10:55:00|8874.9|8869.9|8874.4|8869.4|8874.9|8869.9|8865.4|8860.4|73
1625137200000|2021-07-01 11:00:00|8873.9|8868.9|8869.9|8864.9|8880.9|8875.9|8862.9|8857.9|122
1625137500000|2021-07-01 11:05:00|8870.9|8865.9|8877.4|8872.4|8877.9|8872.9|8864.9|8859.9|90
1625137800000|2021-07-01 11:10:00|8877.9|8872.9|8870.9|8865.9|8881.9|8876.9|8868.4|8863.4|118
1625138100000|2021-07-01 11:15:00|8870.4|8865.4|8876.4|8871.4|8882.9|8877.9|8867.4|8862.4|49
1625138400000|2021-07-01 11:20:00|8875.9|8870.9|8862.4|8857.4|8878.4|8873.4|8860.4|8855.4|63
1625138700000|2021-07-01 11:25:00|8862.9|8857.9|8887.4|8882.4|8887.9|8882.9|8862.9|8857.9|95
1625139000000|2021-07-01 11:30:00|8886.9|8881.9|8892.9|8887.9|8895.9|8890.9|8877.4|8872.4|33
1625139300000|2021-07-01 11:35:00|8892.4|8887.4|8907.4|8902.4|8907.4|8902.4|8890.9|8885.9|77
1625139600000|2021-07-01 11:40:00|8909.1|8904.1|8914.1|8909.1|8916.1|8911.1|8907.1|8902.1|85
1625139900000|2021-07-01 11:45:00|8914.6|8909.6|8917.1|8912.1|8918.6|8913.6|8911.6|8906.6|65
1625140200000|2021-07-01 11:50:00|8917.6|8912.6|8923.1|8918.1|8926.6|8921.6|8917.6|8912.6|101
1625140500000|2021-07-01 11:55:00|8923.6|8918.6|8934.1|8929.1|8937.1|8932.1|8923.6|8918.6|107
1625140800000|2021-07-01 12:00:00|8933.6|8928.6|8931.1|8926.1|8938.1|8933.1|8929.6|8924.6|46
1625141100000|2021-07-01 12:05:00|8931.6|8926.6|8925.1|8920.1|8933.1|8928.1|8924.6|8919.6|50
1625141400000|2021-07-01 12:10:00|8925.6|8920.6|8925.1|8920.1|8927.6|8922.6|8918.1|8913.1|41
1625141700000|2021-07-01 12:15:00|8925.6|8920.6|8912.1|8907.1|8925.6|8920.6|8911.6|8906.6|36
1625142000000|2021-07-01 12:20:00|8911.6|8906.6|8908.1|8903.1|8915.1|8910.1|8908.1|8903.1|66
1625142300000|2021-07-01 12:25:00|8907.6|8902.6|8902.1|8897.1|8909.1|8904.1|8902.1|8897.1|34
1625142600000|2021-07-01 12:30:00|8902.6|8897.6|8912.1|8907.1|8913.6|8908.6|8899.6|8894.6|87
1625142900000|2021-07-01 12:35:00|8911.6|8906.6|8901.6|8896.6|8911.6|8906.6|8897.6|8892.6|35
1625143200000|2021-07-01 12:40:00|8901.1|8896.1|8898.1|8893.1|8904.6|8899.6|8896.1|8891.1|41
1625143500000|2021-07-01 12:45:00|8897.6|8892.6|8892.1|8887.1|8900.1|8895.1|8890.1|8885.1|82
1625143800000|2021-07-01 12:50:00|8892.6|8887.6|8899.1|8894.1|8899.1|8894.1|8891.6|8886.6|54
1625144100000|2021-07-01 12:55:00|8900.6|8895.6|8899.6|8894.6|8901.1|8896.1|8896.6|8891.6|47
1625144400000|2021-07-01 13:00:00|8900.1|8895.1|8900.1|8895.1|8902.6|8897.6|8896.1|8891.1|57
1625144700000|2021-07-01 13:05:00|8899.6|8894.6|8908.6|8903.6|8911.1|8906.1|8899.6|8894.6|90
1625145000000|2021-07-01 13:10:00|8909.1|8904.1|8910.1|8905.1|8912.1|8907.1|8906.6|8901.6|42
1625145300000|2021-07-01 13:15:00|8909.6|8904.6|8911.6|8906.6|8914.1|8909.1|8907.6|8902.6|99
1625145600000|2021-07-01 13:20:00|8911.1|8906.1|8911.1|8906.1|8913.6|8908.6|8906.6|8901.6|122
1625145900000|2021-07-01 13:25:00|8911.6|8906.6|8915.6|8910.6|8916.6|8911.6|8908.6|8903.6|84
1625146200000|2021-07-01 13:30:00|8916.1|8911.1|8906.1|8901.1|8924.1|8919.1|8904.1|8899.1|176
1625146500000|2021-07-01 13:35:00|8905.6|8900.6|8913.6|8908.6|8919.1|8914.1|8904.6|8899.6|74
1625146800000|2021-07-01 13:40:00|8914.1|8909.1|8916.6|8911.6|8919.1|8914.1|8910.6|8905.6|73
1625147100000|2021-07-01 13:45:00|8917.6|8912.6|8914.1|8909.1|8920.1|8915.1|8911.6|8906.6|107
1625147400000|2021-07-01 13:50:00|8913.6|8908.6|8915.1|8910.1|8917.6|8912.6|8905.6|8900.6|95
1625147700000|2021-07-01 13:55:00|8914.6|8909.6|8925.6|8920.6|8927.6|8922.6|8914.1|8909.1|102
1625148000000|2021-07-01 14:00:00|8926.1|8921.1|8928.6|8923.6|8939.1|8934.1|8924.6|8919.6|200
1625148300000|2021-07-01 14:05:00|8929.1|8924.1|8945.1|8940.1|8947.1|8942.1|8926.6|8921.6|189
1625148600000|2021-07-01 14:10:00|8942.8|8937.8|8955.8|8950.8|8958.3|8953.3|8940.3|8935.3|252
1625148900000|2021-07-01 14:15:00|8955.3|8950.3|8952.3|8947.3|8961.3|8956.3|8945.3|8940.3|204
1625149200000|2021-07-01 14:20:00|8952.8|8947.8|8950.3|8945.3|8954.3|8949.3|8946.8|8941.8|99
1625149500000|2021-07-01 14:25:00|8948.8|8943.8|8926.3|8921.3|8948.8|8943.8|8925.3|8920.3|335
1625149800000|2021-07-01 14:30:00|8926.8|8921.8|8933.8|8928.8|8935.8|8930.8|8924.8|8919.8|85
1625150100000|2021-07-01 14:35:00|8933.3|8928.3|8935.8|8930.8|8937.3|8932.3|8925.3|8920.3|103
1625150400000|2021-07-01 14:40:00|8935.3|8930.3|8941.3|8936.3|8941.3|8936.3|8931.8|8926.8|52
1625150700000|2021-07-01 14:45:00|8941.8|8936.8|8931.3|8926.3|8945.3|8940.3|8931.3|8926.3|97
1625151000000|2021-07-01 14:50:00|8930.8|8925.8|8931.8|8926.8|8937.3|8932.3|8930.3|8925.3|70
1625151300000|2021-07-01 14:55:00|8931.3|8926.3|8938.8|8933.8|8940.8|8935.8|8931.3|8926.3|77
1625151600000|2021-07-01 15:00:00|8938.3|8933.3|8929.8|8924.8|8940.8|8935.8|8927.8|8922.8|104
1625151900000|2021-07-01 15:05:00|8930.3|8925.3|8924.3|8919.3|8932.8|8927.8|8924.3|8919.3|92
1625152200000|2021-07-01 15:10:00|8923.8|8918.8|8919.8|8914.8|8924.3|8919.3|8918.3|8913.3|94
1625152500000|2021-07-01 15:15:00|8919.3|8914.3|8911.3|8906.3|8919.8|8914.8|8908.8|8903.8|177
1625152800000|2021-07-01 15:20:00|8910.8|8905.8|8912.8|8907.8|8913.8|8908.8|8906.3|8901.3|191
1625153100000|2021-07-01 15:25:00|8912.3|8907.3|8927.3|8922.3|8927.3|8922.3|8909.3|8904.3|530
1625153400000|2021-07-01 15:30:00|8926.8|8920.8|8931.8|8925.8|8932.8|8925.8|8918.8|8912.8|751
1625153700000|2021-07-01 15:35:00|8930.8|8923.8|8924.8|8917.8|8936.8|8929.8|8922.8|8915.8|454
1625154000000|2021-07-01 15:40:00|8923.8|8916.8|8918.8|8911.8|8924.8|8917.8|8916.8|8910.8|83
1625154300000|2021-07-01 15:45:00|8916.8|8910.8|8916.8|8910.8|8918.8|8911.8|8913.8|8907.8|69
1625154600000|2021-07-01 15:50:00|8915.8|8909.8|8916.8|8909.8|8916.8|8909.8|8914.8|8907.8|13
1625154900000|2021-07-01 15:55:00|8917.8|8910.8|8919.8|8912.8|8919.8|8913.8|8916.8|8910.8|22
1625155200000|2021-07-01 16:00:00|8918.8|8913.8|8918.8|8911.8|8921.8|8914.8|8918.8|8911.8|19
1625155500000|2021-07-01 16:05:00|8919.8|8912.8|8919.8|8913.8|8920.8|8913.8|8918.8|8912.8|9
1625155800000|2021-07-01 16:10:00|8918.8|8912.8|8914.8|8907.8|8918.8|8912.8|8914.8|8907.8|15
1625156100000|2021-07-01 16:15:00|8915.8|8908.8|8916.8|8910.8|8918.8|8911.8|8915.8|8908.8|5
1625156400000|2021-07-01 16:20:00|8917.8|8911.8|8916.8|8910.8|8918.8|8911.8|8916.8|8910.8|3
1625156700000|2021-07-01 16:25:00|8915.8|8909.8|8917.8|8910.8|8917.8|8911.8|8914.8|8908.8|3
1625157000000|2021-07-01 16:30:00|8918.8|8911.8|8920.8|8914.8|8920.8|8914.8|8917.8|8910.8|5
1625157300000|2021-07-01 16:35:00|8919.8|8913.8|8918.8|8912.8|8920.8|8913.8|8918.8|8912.8|6
1625157600000|2021-07-01 16:40:00|8917.8|8911.8|8919.8|8912.8|8919.8|8912.8|8917.8|8911.8|0
1625157900000|2021-07-01 16:45:00|8918.8|8913.8|8920.8|8913.8|8920.8|8914.8|8918.8|8912.8|7
1625158200000|2021-07-01 16:50:00|8919.8|8914.8|8926.8|8919.8|8927.8|8921.8|8919.8|8914.8|60
1625158500000|2021-07-01 16:55:00|8925.8|8917.8|8923.8|8916.8|8926.8|8919.8|8921.8|8915.8|27
1625158800000|2021-07-01 17:00:00|8922.8|8915.8|8920.8|8913.8|8922.8|8915.8|8917.8|8911.8|5
1625159100000|2021-07-01 17:05:00|8921.8|8914.8|8924.8|8918.8|8924.8|8918.8|8921.8|8914.8|4
1625159400000|2021-07-01 17:10:00|8923.8|8917.8|8923.8|8917.8|8924.8|8918.8|8923.8|8916.8|4
1625159700000|2021-07-01 17:15:00|8924.8|8918.8|8926.8|8919.8|8926.8|8920.8|8924.8|8917.8|14
1625160000000|2021-07-01 17:20:00|8925.8|8918.8|8923.8|8916.8|8925.8|8918.8|8923.8|8916.8|2
1625160300000|2021-07-01 17:25:00|8922.8|8917.8|8923.8|8916.8|8924.8|8917.8|8922.8|8916.8|1
1625160600000|2021-07-01 17:30:00|8924.8|8917.8|8925.8|8919.8|8925.8|8919.8|8922.8|8915.8|5
1625160900000|2021-07-01 17:35:00|8926.8|8920.8|8927.8|8921.8|8928.8|8921.8|8926.8|8920.8|12
1625161200000|2021-07-01 17:40:00|8928.8|8920.8|8928.8|8922.8|8929.8|8922.8|8926.8|8920.8|12
1625161500000|2021-07-01 17:45:00|8927.8|8920.8|8926.8|8919.8|8930.8|8924.8|8924.8|8918.8|15
1625161800000|2021-07-01 17:50:00|8925.8|8918.8|8923.8|8916.8|8926.8|8919.8|8919.8|8912.8|15
1625162100000|2021-07-01 17:55:00|8922.8|8915.8|8926.7|8914.7|8926.8|8918.8|8920.8|8912.8|30
1625162400000|2021-07-01 18:00:00|8926.8|8914.8|8926.4|8914.4|8927.6|8915.6|8924.6|8912.6|0
1625162700000|2021-07-01 18:05:00|8926.9|8914.9|8927.9|8915.9|8928.8|8916.8|8924.9|8912.9|0
1625163000000|2021-07-01 18:10:00|8927.8|8915.8|8926.8|8914.8|8927.8|8915.8|8926.7|8914.7|0
1625163300000|2021-07-01 18:15:00|8926.7|8914.7|8929.1|8917.1|8930.1|8918.1|8925.4|8913.4|0
1625163600000|2021-07-01 18:20:00|8929|8917|8932.1|8920.1|8932.6|8920.6|8928|8916|0
1625163900000|2021-07-01 18:25:00|8932.2|8920.2|8936.9|8924.9|8936.9|8924.9|8932.1|8920.1|0
1625164200000|2021-07-01 18:30:00|8936.8|8924.8|8940.1|8928.1|8941.1|8929.1|8936.8|8924.8|0
1625164500000|2021-07-01 18:35:00|8941.1|8929.1|8940.9|8928.9|8941.9|8929.9|8937.9|8925.9|0
1625164800000|2021-07-01 18:40:00|8941|8929|8944|8932|8944.1|8932.1|8939.9|8927.9|0
1625165100000|2021-07-01 18:45:00|8943.9|8931.9|8945.9|8933.9|8945.9|8933.9|8942.8|8930.8|0
1625165400000|2021-07-01 18:50:00|8945.8|8933.8|8945.5|8933.5|8946.7|8934.7|8943.6|8931.6|0
1625165700000|2021-07-01 18:55:00|8945.6|8933.6|8949.5|8937.5|8949.6|8937.6|8945.5|8933.5|0
1625166000000|2021-07-01 19:00:00|8949.4|8937.4|8948.4|8936.4|8950.6|8938.6|8948.4|8936.4|0
1625166300000|2021-07-01 19:05:00|8948.5|8936.5|8948.5|8936.5|8948.5|8936.5|8945.2|8933.2|0
1625166600000|2021-07-01 19:10:00|8948.4|8936.4|8946.6|8934.6|8948.4|8936.4|8945.6|8933.6|0
1625166900000|2021-07-01 19:15:00|8946.1|8934.1|8947.1|8935.1|8947.2|8935.2|8945.1|8933.1|0
1625167200000|2021-07-01 19:20:00|8947.2|8935.2|8946.3|8934.3|8947.3|8935.3|8944.4|8932.4|0
1625167500000|2021-07-01 19:25:00|8947.3|8935.3|8947.7|8935.7|8948|8936|8945.3|8933.3|0
1625167800000|2021-07-01 19:30:00|8947.8|8935.8|8950.9|8938.9|8952|8940|8946.9|8934.9|0
1625168100000|2021-07-01 19:35:00|8950.5|8938.5|8946.9|8934.9|8951|8939|8945.8|8933.8|0
1625168400000|2021-07-01 19:40:00|8946.8|8934.8|8944.7|8932.7|8947.9|8935.9|8944.7|8932.7|0
1625168700000|2021-07-01 19:45:00|8945.6|8933.6|8946.5|8934.5|8946.8|8934.8|8944.5|8932.5|0
1625169000000|2021-07-01 19:50:00|8946.6|8934.6|8943.6|8931.6|8947.6|8935.6|8943.4|8931.4|0
1625169300000|2021-07-01 19:55:00|8943.2|8931.2|8958.4|8946.4|8959.1|8947.1|8943.1|8931.1|0
1625169600000|2021-07-01 20:00:00|8958.3|8946.3|8955.9|8943.9|8958.3|8946.3|8955.1|8943.1|0
1625169900000|2021-07-01 20:05:00|8955.8|8943.8|8953.1|8941.1|8955.8|8943.8|8952.7|8940.7|0
1625170200000|2021-07-01 20:10:00|8953.5|8941.5|8951.8|8939.8|8953.5|8941.5|8951.3|8939.3|0
1625170500000|2021-07-01 20:15:00|8952.2|8940.2|8953.1|8941.1|8953.1|8941.1|8952.2|8940.2|0
1625170800000|2021-07-01 20:20:00|8952.9|8940.9|8952.7|8940.7|8953.1|8941.1|8952.2|8940.2|0
1625171100000|2021-07-01 20:25:00|8952.6|8940.6|8951.8|8939.8|8952.6|8940.6|8951.3|8939.3|0
1625171400000|2021-07-01 20:30:00|8952|8940|8953.5|8941.5|8953.5|8941.5|8952|8940|0
1625171700000|2021-07-01 20:35:00|8953.3|8941.3|8953.1|8941.1|8953.5|8941.5|8953.1|8941.1|0
1625172000000|2021-07-01 20:40:00|8953.3|8941.3|8953.1|8941.1|8954.2|8942.2|8953.1|8941.1|0
1625172300000|2021-07-01 20:45:00|8953.5|8941.5|8953.1|8941.1|8954.2|8942.2|8953.1|8941.1|0
1625172600000|2021-07-01 20:50:00|8953.5|8941.5|8955.1|8943.1|8955.1|8943.1|8953.1|8941.1|0
1625172900000|2021-07-01 20:55:00|8955.5|8943.5|8955|8943|8956.4|8944.4|8953.5|8941.5|0
1625173500000|2021-07-01 21:05:00|8954.9|8942.9|8955.5|8943.5|8955.5|8943.5|8954.9|8942.9|0
1625173800000|2021-07-01 21:10:00|8955.3|8943.3|8955.5|8943.5|8955.7|8943.7|8955.3|8943.3|0
1625174100000|2021-07-01 21:15:00|8955.3|8943.3|8955.1|8943.1|8955.3|8943.3|8955.1|8943.1|0
1625174400000|2021-07-01 21:20:00|8955.3|8943.3|8955.5|8943.5|8955.5|8943.5|8955.3|8943.3|0
1625174700000|2021-07-01 21:25:00|8955.1|8943.1|8954.5|8942.5|8955.1|8943.1|8953.9|8941.9|0
1625175000000|2021-07-01 21:30:00|8954.7|8942.7|8954.7|8942.7|8954.7|8942.7|8954.7|8942.7|0
1625175300000|2021-07-01 21:35:00|8954.9|8942.9|8954.5|8942.5|8954.9|8942.9|8954.3|8942.3|0
1625175600000|2021-07-01 21:40:00|8954.3|8942.3|8954.7|8942.7|8954.7|8942.7|8954.3|8942.3|0
1625176200000|2021-07-01 21:50:00|8954.5|8942.5|8954.5|8942.5|8954.7|8942.7|8954.1|8942.1|0
1625176500000|2021-07-01 21:55:00|8954.7|8942.7|8954.9|8942.9|8954.9|8942.9|8954.7|8942.7|0
1625176800000|2021-07-01 22:00:00|8954.8|8942.8|8953.5|8941.5|8954.8|8942.8|8952.6|8940.6|0
1625177100000|2021-07-01 22:05:00|8953.1|8941.1|8951.8|8939.8|8953.5|8941.5|8951.8|8939.8|0
1625177400000|2021-07-01 22:10:00|8952|8940|8953.1|8941.1|8953.1|8941.1|8952|8940|0
1625177700000|2021-07-01 22:15:00|8953.2|8941.2|8955.1|8943.1|8956.4|8944.4|8953.2|8941.2|0
1625178000000|2021-07-01 22:20:00|8955.5|8943.5|8955.5|8943.5|8955.9|8943.9|8954.6|8942.6|0
1625178300000|2021-07-01 22:25:00|8955.7|8943.7|8955.9|8943.9|8956.4|8944.4|8955.1|8943.1|0
1625178600000|2021-07-01 22:30:00|8955.5|8943.5|8956.4|8944.4|8956.6|8944.6|8955.1|8943.1|0
1625178900000|2021-07-01 22:35:00|8956.6|8944.6|8956.4|8944.4|8956.8|8944.8|8955.9|8943.9|0
1625179200000|2021-07-01 22:40:00|8956.3|8944.3|8955.9|8943.9|8956.3|8944.3|8955.5|8943.5|0
1625179500000|2021-07-01 22:45:00|8955.7|8943.7|8955.9|8943.9|8955.9|8943.9|8955.5|8943.5|0
1625179800000|2021-07-01 22:50:00|8956|8944|8955.9|8943.9|8956.4|8944.4|8955.9|8943.9|0
1625180100000|2021-07-01 22:55:00|8956|8944|8956.4|8944.4|8956.4|8944.4|8955.9|8943.9|0
1625180400000|2021-07-01 23:00:00|8956.3|8944.3|8957.8|8945.8|8958.1|8946.1|8956.3|8944.3|0
1625180700000|2021-07-01 23:05:00|8957.6|8945.6|8957.8|8945.8|8957.8|8945.8|8957.4|8945.4|0
1625181000000|2021-07-01 23:10:00|8957.4|8945.4|8958.1|8946.1|8958.3|8946.3|8957.4|8945.4|0
1625181300000|2021-07-01 23:15:00|8958.3|8946.3|8957.4|8945.4|8958.3|8946.3|8957.4|8945.4|0
1625181600000|2021-07-01 23:20:00|8957.6|8945.6|8957.8|8945.8|8958.3|8946.3|8957.4|8945.4|0
1625181900000|2021-07-01 23:25:00|8957.4|8945.4|8957.8|8945.8|8958.1|8946.1|8957.4|8945.4|0
1625182200000|2021-07-01 23:30:00|8957.4|8945.4|8957.9|8945.9|8957.9|8945.9|8957.4|8945.4|0
1625182500000|2021-07-01 23:35:00|8957.7|8945.7|8956.9|8944.9|8957.9|8945.9|8956.9|8944.9|0
1625182800000|2021-07-01 23:40:00|8956.7|8944.7|8956.4|8944.4|8956.9|8944.9|8956|8944|0
1625183100000|2021-07-01 23:45:00|8956.2|8944.2|8956.4|8944.4|8956.9|8944.9|8956|8944|0
1625183400000|2021-07-01 23:50:00|8956.2|8944.2|8955.1|8943.1|8956.2|8944.2|8955.1|8943.1|0
1625183700000|2021-07-01 23:55:00|8955.5|8943.5|8954.2|8942.2|8955.5|8943.5|8954.2|8942.2|0
1625184000000|2021-07-02 00:00:00|8954.3|8942.3|8952.9|8940.9|8955.1|8943.1|8952.5|8940.5|0
1625184300000|2021-07-02 00:05:00|8953|8941|8958|8946|8958.2|8946.2|8952.9|8940.9|0
1625184600000|2021-07-02 00:10:00|8958.2|8946.2|8958.6|8946.6|8959.7|8947.7|8958.2|8946.2|0
1625184900000|2021-07-02 00:15:00|8958.7|8946.7|8958.6|8946.6|8959.7|8947.7|8952.9|8940.9|0
1625185200000|2021-07-02 00:20:00|8957.5|8945.5|8957.5|8945.5|8959.6|8947.6|8956.4|8944.4|0
1625185500000|2021-07-02 00:25:00|8957.9|8945.9|8956.5|8944.5|8958.5|8946.5|8954.4|8942.4|0
1625185800000|2021-07-02 00:30:00|8957.1|8945.1|8956.5|8944.5|8959|8947|8954.4|8942.4|0
1625186100000|2021-07-02 00:35:00|8956.1|8944.1|8956.5|8944.5|8957.5|8945.5|8955.4|8943.4|0
1625186400000|2021-07-02 00:40:00|8956.3|8944.3|8958|8946|8958.6|8946.6|8955.4|8943.4|0
1625186700000|2021-07-02 00:45:00|8957.8|8945.8|8960.6|8948.6|8961.7|8949.7|8957.5|8945.5|0
1625187000000|2021-07-02 00:50:00|8961.6|8949.6|8964.8|8952.8|8966.2|8954.2|8961.6|8949.6|0
1625187300000|2021-07-02 00:55:00|8964.4|8952.4|8966.3|8954.3|8967.3|8955.3|8963.8|8951.8|0
1625187600000|2021-07-02 01:00:00|8966.7|8954.7|8961.9|8949.9|8967.4|8955.4|8960.4|8948.4|0
1625187900000|2021-07-02 01:05:00|8962.1|8950.1|8961.4|8949.4|8962.4|8950.4|8959.3|8947.3|0
1625188200000|2021-07-02 01:10:00|8961.9|8949.9|8963.5|8951.5|8964.5|8952.5|8961.4|8949.4|0
1625188500000|2021-07-02 01:15:00|8963.7|8951.7|8964.5|8952.5|8965.6|8953.6|8963.5|8951.5|0
1625188800000|2021-07-02 01:20:00|8964.6|8952.6|8960.3|8948.3|8964.6|8952.6|8959.3|8947.3|0
1625189100000|2021-07-02 01:25:00|8960.7|8948.7|8959.3|8947.3|8961.8|8949.8|8959.3|8947.3|0
1625189400000|2021-07-02 01:30:00|8959.7|8947.7|8954.9|8942.9|8960.3|8948.3|8954.4|8942.4|0
1625189700000|2021-07-02 01:35:00|8954.7|8942.7|8957.6|8945.6|8957.6|8945.6|8953.3|8941.3|0
1625190000000|2021-07-02 01:40:00|8957.4|8945.4|8954.3|8942.3|8957.6|8945.6|8953.3|8941.3|0
1625190300000|2021-07-02 01:45:00|8954.7|8942.7|8958|8946|8958.6|8946.6|8954.3|8942.3|0
1625190600000|2021-07-02 01:50:00|8957.8|8945.8|8957.9|8945.9|8959|8947|8956.4|8944.4|0
1625190900000|2021-07-02 01:55:00|8958.1|8946.1|8954.6|8942.6|8959.6|8947.6|8954.6|8942.6|0
1625191200000|2021-07-02 02:00:00|8955|8943|8955|8943|8955.8|8943.8|8954.5|8942.5|0
1625191500000|2021-07-02 02:05:00|8954.8|8942.8|8957.7|8945.7|8957.7|8945.7|8954.5|8942.5|0
1625191800000|2021-07-02 02:10:00|8957.9|8945.9|8957.7|8945.7|8959.8|8947.8|8956.7|8944.7|0
1625192100000|2021-07-02 02:15:00|8957.3|8945.3|8956.7|8944.7|8957.7|8945.7|8955.6|8943.6|0
1625192400000|2021-07-02 02:20:00|8956.6|8944.6|8957.7|8945.7|8957.8|8945.8|8956.6|8944.6|0
1625192700000|2021-07-02 02:25:00|8957.3|8945.3|8956.6|8944.6|8957.7|8945.7|8955.6|8943.6|0
1625193000000|2021-07-02 02:30:00|8956.2|8944.2|8956.6|8944.6|8956.6|8944.6|8955.5|8943.5|0
1625193300000|2021-07-02 02:35:00|8956.7|8944.7|8958.8|8946.8|8958.8|8946.8|8956.7|8944.7|0
1625193600000|2021-07-02 02:40:00|8958.4|8946.4|8959.8|8947.8|8960.9|8948.9|8957.7|8945.7|0
1625193900000|2021-07-02 02:45:00|8960|8948|8959|8947|8960.9|8948.9|8958.6|8946.6|0
1625194200000|2021-07-02 02:50:00|8959.2|8947.2|8957.3|8945.3|8960.1|8948.1|8956.9|8944.9|0
1625194500000|2021-07-02 02:55:00|8957.5|8945.5|8953.7|8941.7|8957.9|8945.9|8953.7|8941.7|0
1625194800000|2021-07-02 03:00:00|8953.9|8941.9|8952.7|8940.7|8954.8|8942.8|8951.6|8939.6|0
1625195100000|2021-07-02 03:05:00|8952.5|8940.5|8952.8|8940.8|8954.2|8942.2|8951.6|8939.6|0
1625195400000|2021-07-02 03:10:00|8952.7|8940.7|8954.9|8942.9|8954.9|8942.9|8952.7|8940.7|0
1625195700000|2021-07-02 03:15:00|8954.8|8942.8|8957|8945|8958|8946|8954.8|8942.8|0
1625196000000|2021-07-02 03:20:00|8955.9|8943.9|8953.8|8941.8|8955.9|8943.9|8953.8|8941.8|0
1625196300000|2021-07-02 03:25:00|8953.9|8941.9|8954.9|8942.9|8956|8944|8953.8|8941.8|0
1625196600000|2021-07-02 03:30:00|8955.3|8943.3|8952.8|8940.8|8955.9|8943.9|8951.8|8939.8|0
1625196900000|2021-07-02 03:35:00|8952.4|8940.4|8953.9|8941.9|8953.9|8941.9|8951.8|8939.8|0
1625197200000|2021-07-02 03:40:00|8954.1|8942.1|8953.1|8941.1|8954.1|8942.1|8952|8940|0
1625197500000|2021-07-02 03:45:00|8953.3|8941.3|8953.1|8941.1|8955.1|8943.1|8953.1|8941.1|0
1625197800000|2021-07-02 03:50:00|8953|8941|8950.9|8938.9|8953.1|8941.1|8950.9|8938.9|0
1625198100000|2021-07-02 03:55:00|8950.5|8938.5|8951|8939|8951|8939|8948.8|8936.8|0
1625198400000|2021-07-02 04:00:00|8951.4|8939.4|8953.1|8941.1|8953.1|8941.1|8951.4|8939.4|0
1625198700000|2021-07-02 04:05:00|8953.3|8941.3|8952|8940|8953.5|8941.5|8952|8940|0
1625199000000|2021-07-02 04:10:00|8952.2|8940.2|8953.1|8941.1|8954.2|8942.2|8952|8940|0
1625199300000|2021-07-02 04:15:00|8953.3|8941.3|8954.1|8942.1|8954.6|8942.6|8953.3|8941.3|0
1625199600000|2021-07-02 04:20:00|8954.2|8942.2|8953.1|8941.1|8954.2|8942.2|8953.1|8941.1|0
1625199900000|2021-07-02 04:25:00|8953.5|8941.5|8952.5|8940.5|8954.2|8942.2|8952.1|8940.1|0
1625200200000|2021-07-02 04:30:00|8952.7|8940.7|8952|8940|8953.1|8941.1|8952|8940|0
1625200500000|2021-07-02 04:35:00|8952.2|8940.2|8953.1|8941.1|8953.1|8941.1|8952|8940|0
1625200800000|2021-07-02 04:40:00|8953.5|8941.5|8953.1|8941.1|8953.6|8941.6|8953.1|8941.1|0
1625201100000|2021-07-02 04:45:00|8953.3|8941.3|8953.1|8941.1|8953.5|8941.5|8953.1|8941.1|0
1625201400000|2021-07-02 04:50:00|8952.7|8940.7|8951.9|8939.9|8952.7|8940.7|8951.9|8939.9|0
1625201700000|2021-07-02 04:55:00|8952|8940|8953|8941|8953.4|8941.4|8951.9|8939.9|0
1625202000000|2021-07-02 05:00:00|8953.4|8941.4|8952|8940|8954|8942|8951.9|8939.9|0
1625202300000|2021-07-02 05:05:00|8951.9|8939.9|8949.8|8937.8|8951.9|8939.9|8949.8|8937.8|0
1625202600000|2021-07-02 05:10:00|8949.3|8937.3|8948.7|8936.7|8949.3|8937.3|8946.7|8934.7|0
1625202900000|2021-07-02 05:15:00|8948.4|8936.4|8946.6|8934.6|8949.8|8937.8|8946.6|8934.6|0
1625203200000|2021-07-02 05:20:00|8946.7|8934.7|8946.6|8934.6|8946.7|8934.7|8945.6|8933.6|0
1625203500000|2021-07-02 05:25:00|8946.7|8934.7|8949.7|8937.7|8949.8|8937.8|8946.7|8934.7|0
1625203800000|2021-07-02 05:30:00|8949.8|8937.8|8949.7|8937.7|8950.8|8938.8|8949.7|8937.7|0
1625204100000|2021-07-02 05:35:00|8950.1|8938.1|8948.1|8936.1|8951.8|8939.8|8947.6|8935.6|0
1625204400000|2021-07-02 05:40:00|8947.9|8935.9|8948.7|8936.7|8948.7|8936.7|8946.6|8934.6|0
1625204700000|2021-07-02 05:45:00|8948.9|8936.9|8949|8937|8950.8|8938.8|8948.5|8936.5|0
1625205000000|2021-07-02 05:50:00|8948.8|8936.8|8946.5|8934.5|8949.6|8937.6|8945.4|8933.4|0
1625205300000|2021-07-02 05:55:00|8946.4|8934.4|8942.3|8930.3|8946.5|8934.5|8942.2|8930.2|0
1625205600000|2021-07-02 06:00:00|8943.4|8931.4|8948.3|8943.3|8961.8|8956.8|8943.4|8931.4|50
1625205900000|2021-07-02 06:05:00|8947.8|8942.8|8941.8|8936.8|8947.8|8942.8|8941.8|8936.8|8
1625206200000|2021-07-02 06:10:00|8942.3|8937.3|8942.8|8937.8|8946.3|8941.3|8941.3|8936.3|20
1625206500000|2021-07-02 06:15:00|8943.3|8938.3|8938.8|8933.8|8944.3|8939.3|8934.8|8929.8|21
1625206800000|2021-07-02 06:20:00|8938.3|8933.3|8938.8|8933.8|8940.3|8935.3|8932.8|8927.8|12
1625207100000|2021-07-02 06:25:00|8939.3|8934.3|8941.8|8936.8|8942.3|8937.3|8938.3|8933.3|4
1625207400000|2021-07-02 06:30:00|8941.3|8936.3|8940.8|8935.8|8941.3|8936.3|8937.3|8932.3|6
1625207700000|2021-07-02 06:35:00|8940.3|8935.3|8933.8|8928.8|8940.3|8935.3|8933.8|8928.8|16
1625208000000|2021-07-02 06:40:00|8933.3|8928.3|8937.3|8932.3|8937.3|8932.3|8932.8|8927.8|7
1625208300000|2021-07-02 06:45:00|8937.8|8932.8|8933.3|8928.3|8938.8|8933.8|8933.3|8928.3|12
1625208600000|2021-07-02 06:50:00|8933.8|8928.8|8939.8|8934.8|8940.8|8935.8|8933.8|8928.8|12
1625208900000|2021-07-02 06:55:00|8940.3|8935.3|8946.8|8941.8|8947.8|8942.8|8940.3|8935.3|37
1625209200000|2021-07-02 07:00:00|8949.8|8944.8|8929.8|8924.8|8966.3|8961.3|8926.8|8921.8|646
1625209500000|2021-07-02 07:05:00|8931.8|8926.8|8943.8|8938.8|8944.8|8939.8|8918.3|8913.3|399
1625209800000|2021-07-02 07:10:00|8944.3|8939.3|8930.3|8925.3|8946.8|8941.8|8928.3|8923.3|195
1625210100000|2021-07-02 07:15:00|8927.8|8922.8|8946.3|8941.3|8946.8|8941.8|8926.8|8921.8|236
1625210400000|2021-07-02 07:20:00|8945.8|8940.8|8942.8|8937.8|8951.8|8946.8|8941.8|8936.8|136
1625210700000|2021-07-02 07:25:00|8943.3|8938.3|8954.8|8949.8|8955.8|8950.8|8943.3|8938.3|140
1625211000000|2021-07-02 07:30:00|8955.3|8950.3|8955.8|8950.8|8959.3|8954.3|8948.8|8943.8|164
1625211300000|2021-07-02 07:35:00|8957.8|8952.8|8953.3|8948.3|8960.8|8955.8|8951.8|8946.8|87
1625211600000|2021-07-02 07:40:00|8953.7|8948.7|8948.7|8943.7|8959.2|8954.2|8946.7|8941.7|117
1625211900000|2021-07-02 07:45:00|8948.2|8943.2|8943.2|8938.2|8950.2|8945.2|8938.7|8933.7|91
1625212200000|2021-07-02 07:50:00|8942.7|8937.7|8938.2|8933.2|8945.2|8940.2|8937.2|8932.2|100
1625212500000|2021-07-02 07:55:00|8938.7|8933.7|8939.2|8934.2|8943.2|8938.2|8935.2|8930.2|73
1625212800000|2021-07-02 08:00:00|8939.7|8934.7|8948.2|8943.2|8951.2|8946.2|8937.7|8932.7|37
1625213100000|2021-07-02 08:05:00|8948.7|8943.7|8936.2|8931.2|8948.7|8943.7|8935.2|8930.2|41
1625213400000|2021-07-02 08:10:00|8935.7|8930.7|8924.2|8919.2|8937.2|8932.2|8923.7|8918.7|51
1625213700000|2021-07-02 08:15:00|8924.7|8919.7|8920.2|8915.2|8925.2|8920.2|8918.7|8913.7|110
1625214000000|2021-07-02 08:20:00|8919.7|8914.7|8914.2|8909.2|8919.7|8914.7|8912.7|8907.7|307
1625214300000|2021-07-02 08:25:00|8913.7|8908.7|8918.7|8913.7|8918.7|8913.7|8911.7|8906.7|99
1625214600000|2021-07-02 08:30:00|8918.2|8913.2|8919.2|8914.2|8920.2|8915.2|8911.2|8906.2|86
1625214900000|2021-07-02 08:35:00|8918.7|8913.7|8915.7|8910.7|8920.7|8915.7|8914.2|8909.2|56
1625215200000|2021-07-02 08:40:00|8915.2|8910.2|8911.7|8906.7|8916.7|8911.7|8910.2|8905.2|51
1625215500000|2021-07-02 08:45:00|8910.2|8905.2|8906.2|8901.2|8910.2|8905.2|8904.2|8899.2|94
1625215800000|2021-07-02 08:50:00|8906.7|8901.7|8912.7|8907.7|8915.2|8910.2|8906.7|8901.7|56
1625216100000|2021-07-02 08:55:00|8912.2|8907.2|8915.2|8910.2|8916.2|8911.2|8907.2|8902.2|33
1625216400000|2021-07-02 09:00:00|8914.2|8909.2|8910.2|8905.2|8915.2|8910.2|8907.7|8902.7|60
1625216700000|2021-07-02 09:05:00|8910.7|8905.7|8910.7|8905.7|8913.7|8908.7|8907.7|8902.7|53
1625217000000|2021-07-02 09:10:00|8911.7|8906.7|8904.7|8899.7|8911.7|8906.7|8902.2|8897.2|136
1625217300000|2021-07-02 09:15:00|8903.7|8898.7|8908.2|8903.2|8911.7|8906.7|8901.7|8896.7|87
1625217600000|2021-07-02 09:20:00|8909.2|8904.2|8910.7|8905.7|8915.7|8910.7|8909.2|8904.2|61
1625217900000|2021-07-02 09:25:00|8911.2|8906.2|8912.7|8907.7|8913.2|8908.2|8905.2|8900.2|54
1625218200000|2021-07-02 09:30:00|8912.2|8907.2|8907.7|8902.7|8914.2|8909.2|8904.2|8899.2|70
1625218500000|2021-07-02 09:35:00|8907.2|8902.2|8908.2|8903.2|8911.7|8906.7|8905.2|8900.2|47
1625218800000|2021-07-02 09:40:00|8907.7|8902.7|8915.7|8910.7|8916.7|8911.7|8907.7|8902.7|29
1625219100000|2021-07-02 09:45:00|8915.2|8910.2|8921.7|8916.7|8921.7|8916.7|8914.2|8909.2|51
1625219400000|2021-07-02 09:50:00|8922.2|8917.2|8920.2|8915.2|8922.2|8917.2|8915.7|8910.7|47
1625219700000|2021-07-02 09:55:00|8920.7|8915.7|8914.7|8909.7|8923.2|8918.2|8913.2|8908.2|58
1625220000000|2021-07-02 10:00:00|8915.7|8910.7|8926.7|8921.7|8927.2|8922.2|8914.2|8909.2|45
1625220300000|2021-07-02 10:05:00|8927.2|8922.2|8932.2|8927.2|8932.2|8927.2|8923.2|8918.2|39
1625220600000|2021-07-02 10:10:00|8931.7|8926.7|8929.7|8924.7|8932.2|8927.2|8926.2|8921.2|223
1625220900000|2021-07-02 10:15:00|8930.7|8925.7|8923.7|8918.7|8931.7|8926.7|8923.2|8918.2|45
1625221200000|2021-07-02 10:20:00|8924.2|8919.2|8922.2|8917.2|8927.7|8922.7|8918.2|8913.2|33
1625221500000|2021-07-02 10:25:00|8921.7|8916.7|8919.2|8914.2|8927.2|8922.2|8919.2|8914.2|18
1625221800000|2021-07-02 10:30:00|8918.7|8913.7|8907.7|8902.7|8920.7|8915.7|8907.2|8902.2|113
1625222100000|2021-07-02 10:35:00|8907.2|8902.2|8912.2|8907.2|8913.7|8908.7|8905.2|8900.2|53
1625222400000|2021-07-02 10:40:00|8911.7|8906.7|8911.7|8906.7|8915.2|8910.2|8910.2|8905.2|23
1625222700000|2021-07-02 10:45:00|8911.2|8906.2|8910.7|8905.7|8912.7|8907.7|8909.7|8904.7|27
1625223000000|2021-07-02 10:50:00|8911.2|8906.2|8914.7|8909.7|8916.7|8911.7|8910.7|8905.7|16
1625223300000|2021-07-02 10:55:00|8914.2|8909.2|8918.7|8913.7|8921.2|8916.2|8913.2|8908.2|92
1625223600000|2021-07-02 11:00:00|8919.2|8914.2|8919.7|8914.7|8921.7|8916.7|8916.2|8911.2|36
1625223900000|2021-07-02 11:05:00|8920.2|8915.2|8920.2|8915.2|8923.7|8918.7|8917.7|8912.7|48
1625224200000|2021-07-02 11:10:00|8920.7|8915.7|8919.7|8914.7|8921.2|8916.2|8916.2|8911.2|18
1625224500000|2021-07-02 11:15:00|8920.2|8915.2|8924.2|8919.2|8925.7|8920.7|8920.2|8915.2|36
1625224800000|2021-07-02 11:20:00|8924.7|8919.7|8921.2|8916.2|8925.2|8920.2|8921.2|8916.2|17
1625225100000|2021-07-02 11:25:00|8921.7|8916.7|8916.2|8911.2|8921.7|8916.7|8915.2|8910.2|31
1625225400000|2021-07-02 11:30:00|8916.7|8911.7|8921.7|8916.7|8921.7|8916.7|8914.2|8909.2|44
1625225700000|2021-07-02 11:35:00|8921.2|8916.2|8920.2|8915.2|8922.2|8917.2|8917.2|8912.2|85
1625226000000|2021-07-02 11:40:00|8922.4|8917.4|8921.4|8916.4|8923.9|8918.9|8918.9|8913.9|72
1625226300000|2021-07-02 11:45:00|8920.4|8915.4|8918.4|8913.4|8921.9|8916.9|8915.9|8910.9|30
1625226600000|2021-07-02 11:50:00|8918.9|8913.9|8917.4|8912.4|8919.4|8914.4|8913.9|8908.9|78
1625226900000|2021-07-02 11:55:00|8916.9|8911.9|8915.9|8910.9|8919.4|8914.4|8913.9|8908.9|20
1625227200000|2021-07-02 12:00:00|8915.4|8910.4|8912.9|8907.9|8918.4|8913.4|8912.9|8907.9|44
1625227500000|2021-07-02 12:05:00|8913.4|8908.4|8909.4|8904.4|8913.9|8908.9|8907.9|8902.9|27
1625227800000|2021-07-02 12:10:00|8909.9|8904.9|8906.9|8901.9|8910.9|8905.9|8905.9|8900.9|23
1625228100000|2021-07-02 12:15:00|8907.9|8902.9|8909.4|8904.4|8912.9|8907.9|8906.9|8901.9|44
1625228400000|2021-07-02 12:20:00|8909.9|8904.9|8907.9|8902.9|8911.4|8906.4|8905.9|8900.9|24
1625228700000|2021-07-02 12:25:00|8908.9|8903.9|8915.9|8910.9|8915.9|8910.9|8908.9|8903.9|37
1625229000000|2021-07-02 12:30:00|8915.4|8910.4|8925.9|8920.9|8937.4|8932.4|8915.4|8910.4|186
1625229300000|2021-07-02 12:35:00|8925.4|8920.4|8929.4|8924.4|8933.4|8928.4|8917.9|8912.9|75
1625229600000|2021-07-02 12:40:00|8929.9|8924.9|8931.4|8926.4|8936.4|8931.4|8929.9|8924.9|81
1625229900000|2021-07-02 12:45:00|8930.9|8925.9|8933.9|8928.9|8935.4|8930.4|8925.4|8920.4|47
1625230200000|2021-07-02 12:50:00|8934.4|8929.4|8931.9|8926.9|8937.9|8932.9|8929.4|8924.4|38
1625230500000|2021-07-02 12:55:00|8931.4|8926.4|8925.4|8920.4|8932.9|8927.9|8925.4|8920.4|51
1625230800000|2021-07-02 13:00:00|8926.4|8921.4|8922.9|8917.9|8928.4|8923.4|8918.4|8913.4|52
1625231100000|2021-07-02 13:05:00|8921.4|8916.4|8916.9|8911.9|8921.9|8916.9|8916.4|8911.4|231
1625231400000|2021-07-02 13:10:00|8915.9|8910.9|8921.9|8916.9|8923.9|8918.9|8915.9|8910.9|146
1625231700000|2021-07-02 13:15:00|8922.4|8917.4|8930.4|8925.4|8931.9|8926.9|8921.9|8916.9|49
1625232000000|2021-07-02 13:20:00|8930.9|8925.9|8919.4|8914.4|8932.9|8927.9|8919.4|8914.4|78
1625232300000|2021-07-02 13:25:00|8918.9|8913.9|8925.9|8920.9|8925.9|8920.9|8917.4|8912.4|48
1625232600000|2021-07-02 13:30:00|8924.9|8919.9|8911.4|8906.4|8926.4|8921.4|8909.9|8904.9|148
1625232900000|2021-07-02 13:35:00|8911.9|8906.9|8906.9|8901.9|8918.9|8913.9|8906.4|8901.4|80
1625233200000|2021-07-02 13:40:00|8907.4|8902.4|8898.9|8893.9|8908.9|8903.9|8895.4|8890.4|129
1625233500000|2021-07-02 13:45:00|8897.9|8892.9|8900.9|8895.9|8903.4|8898.4|8893.9|8888.9|151
1625233800000|2021-07-02 13:50:00|8900.4|8895.4|8890.4|8885.4|8902.9|8897.9|8889.9|8884.9|131
1625234100000|2021-07-02 13:55:00|8889.9|8884.9|8896.4|8891.4|8897.4|8892.4|8887.9|8882.9|78
1625234400000|2021-07-02 14:00:00|8895.9|8890.9|8893.4|8888.4|8895.9|8890.9|8891.4|8886.4|70
1625234700000|2021-07-02 14:05:00|8892.9|8887.9|8885.4|8880.4|8892.9|8887.9|8883.9|8878.9|89
1625235000000|2021-07-02 14:10:00|8886.7|8881.7|8883.7|8878.7|8889.2|8884.2|8881.2|8876.2|84
1625235300000|2021-07-02 14:15:00|8884.2|8879.2|8883.2|8878.2|8888.7|8883.7|8882.2|8877.2|79
1625235600000|2021-07-02 14:20:00|8883.7|8878.7|8885.7|8880.7|8885.7|8880.7|8876.2|8871.2|93
1625235900000|2021-07-02 14:25:00|8886.2|8881.2|8895.2|8890.2|8898.2|8893.2|8885.7|8880.7|96
1625236200000|2021-07-02 14:30:00|8894.7|8889.7|8893.7|8888.7|8896.2|8891.2|8892.2|8887.2|37
1625236500000|2021-07-02 14:35:00|8893.2|8888.2|8891.2|8886.2|8893.2|8888.2|8888.2|8883.2|54
1625236800000|2021-07-02 14:40:00|8892.2|8887.2|8892.7|8887.7|8894.2|8889.2|8891.2|8886.2|48
1625237100000|2021-07-02 14:45:00|8893.2|8888.2|8894.2|8889.2|8895.2|8890.2|8890.7|8885.7|173
1625237400000|2021-07-02 14:50:00|8893.2|8888.2|8897.2|8892.2|8898.2|8893.2|8892.2|8887.2|131
1625237700000|2021-07-02 14:55:00|8896.7|8891.7|8893.2|8888.2|8896.7|8891.7|8889.2|8884.2|56
1625238000000|2021-07-02 15:00:00|8891.7|8886.7|8888.7|8883.7|8892.2|8887.2|8888.2|8883.2|108
1625238300000|2021-07-02 15:05:00|8889.2|8884.2|8897.2|8892.2|8897.2|8892.2|8887.7|8882.7|113
1625238600000|2021-07-02 15:10:00|8898.2|8893.2|8900.2|8895.2|8904.7|8899.7|8898.2|8893.2|99
1625238900000|2021-07-02 15:15:00|8899.7|8894.7|8892.2|8887.2|8900.2|8895.2|8891.2|8886.2|93
1625239200000|2021-07-02 15:20:00|8891.7|8886.7|8895.2|8890.2|8897.2|8892.2|8889.2|8884.2|179
1625239500000|2021-07-02 15:25:00|8894.7|8889.7|8903.2|8898.2|8904.2|8899.2|8889.2|8884.2|463
1625239800000|2021-07-02 15:30:00|8892.2|8886.2|8900.2|8893.2|8901.2|8895.2|8889.2|8882.2|559
1625240100000|2021-07-02 15:35:00|8899.2|8894.2|8898.2|8892.2|8901.2|8895.2|8895.2|8889.2|236
1625240400000|2021-07-02 15:40:00|8897.2|8891.2|8895.2|8889.2|8897.2|8891.2|8893.2|8887.2|99
1625240700000|2021-07-02 15:45:00|8896.2|8890.2|8896.2|8890.2|8897.2|8890.2|8895.2|8888.2|14
1625241000000|2021-07-02 15:50:00|8897.2|8889.2|8898.2|8892.2|8900.2|8893.2|8895.2|8888.2|7
1625241300000|2021-07-02 15:55:00|8897.2|8891.2|8897.2|8891.2|8900.2|8893.2|8897.2|8890.2|21
1625241600000|2021-07-02 16:00:00|8896.2|8890.2|8896.2|8890.2|8897.2|8891.2|8892.2|8886.2|8
1625241900000|2021-07-02 16:05:00|8895.2|8889.2|8894.2|8888.2|8898.2|8891.2|8894.2|8888.2|5
1625242200000|2021-07-02 16:10:00|8893.2|8887.2|8895.2|8889.2|8895.2|8889.2|8893.2|8887.2|4
1625242500000|2021-07-02 16:15:00|8894.2|8888.2|8899.2|8893.2|8899.2|8893.2|8894.2|8887.2|20
1625242800000|2021-07-02 16:20:00|8898.2|8892.2|8897.2|8891.2|8899.2|8892.2|8896.2|8890.2|11
1625243100000|2021-07-02 16:25:00|8898.2|8890.2|8898.2|8892.2|8898.2|8892.2|8897.2|8890.2|3
1625243400000|2021-07-02 16:30:00|8897.2|8890.2|8901.2|8895.2|8902.2|8895.2|8896.2|8890.2|5
1625243700000|2021-07-02 16:35:00||8894.2||8894.2||8895.2||8894.2|2
1625244000000|2021-07-02 16:40:00|8900.2|8895.2|8902.2|8896.2|8902.2|8896.2|8900.2|8894.2|7
1625244300000|2021-07-02 16:45:00|8901.2|8895.2|8900.2|8894.2|8901.2|8895.2|8899.2|8893.2|6
1625244600000|2021-07-02 16:50:00|8899.2|8893.2|8900.2|8894.2|8900.2|8894.2|8899.2|8893.2|6
1625244900000|2021-07-02 16:55:00|8899.2|8893.2|8899.2|8892.2|8901.2|8895.2|8899.2|8892.2|12
1625245200000|2021-07-02 17:00:00|8900.2|8893.2|8902.2|8895.2|8902.2|8895.2|8900.2|8893.2|2
1625245500000|2021-07-02 17:05:00|8901.2|8896.2|8901.2|8894.2|8902.2|8896.2|8899.2|8893.2|4
1625245800000|2021-07-02 17:10:00|8900.2|8893.2|8899.2|8893.2|8900.2|8893.2|8899.2|8892.2|5
1625246100000|2021-07-02 17:15:00|||||||||1
1625246400000|2021-07-02 17:20:00|8900.2|8894.2|8900.2|8893.2|8900.2|8894.2|8900.2|8893.2|4
1625246700000|2021-07-02 17:25:00|8899.2|8892.2|8898.2|8891.2|8900.2|8893.2|8897.2|8890.2|9
1625247000000|2021-07-02 17:30:00|8897.2|8890.2|8897.2|8890.2|8899.2|8892.2|8896.2|8890.2|12
1625247300000|2021-07-02 17:35:00|8898.2|8891.2|8899.2|8892.2|8899.2|8893.2|8897.2|8891.2|1
1625247600000|2021-07-02 17:40:00|8900.2|8893.2|8900.2|8893.2|8900.2|8893.2|8900.2|8892.2|1
1625247900000|2021-07-02 17:45:00|8899.2|8892.2|8899.2|8891.2|8899.2|8892.2|8897.2|8890.2|10
1625248200000|2021-07-02 17:50:00|8898.2|8892.2|8896.2|8888.2|8898.2|8892.2|8895.2|8888.2|14
1625248500000|2021-07-02 17:55:00|8895.2|8887.2|8897.2|8885.2|8897.2|8890.7|8893.2|8884.7|7
1625248800000|2021-07-02 18:00:00|8896.7|8884.7|8897.7|8885.7|8897.8|8885.8|8896.6|8884.6|0
1625249100000|2021-07-02 18:05:00|8897.8|8885.8|8900.8|8888.8|8901.8|8889.8|8897.7|8885.7|0
1625249400000|2021-07-02 18:10:00|8901.8|8889.8|8901.6|8889.6|8901.8|8889.8|8899.6|8887.6|0
1625249700000|2021-07-02 18:15:00|8901.5|8889.5|8900.8|8888.8|8901.6|8889.6|8899.6|8887.6|0
1625250000000|2021-07-02 18:20:00|8900.7|8888.7|8901|8889|8901.9|8889.9|8900.7|8888.7|0
1625250300000|2021-07-02 18:25:00|8900.9|8888.9|8901|8889|8901.1|8889.1|8899.9|8887.9|0
1625250600000|2021-07-02 18:30:00|8901.1|8889.1|8900.9|8888.9|8901.1|8889.1|8899.8|8887.8|69
1625250900000|2021-07-02 18:35:00|8900.8|8888.8|8899.8|8887.8|8901.1|8889.1|8899.8|8887.8|0
1625251200000|2021-07-02 18:40:00|8899.9|8887.9|8898.7|8886.7|8900.9|8888.9|8897.7|8885.7|0
1625251500000|2021-07-02 18:45:00|8898.8|8886.8|8899.5|8887.5|8900.5|8888.5|8897.5|8885.5|0
1625251800000|2021-07-02 18:50:00|8899.1|8887.1|8898.3|8886.3|8899.5|8887.5|8898.3|8886.3|0
1625252100000|2021-07-02 18:55:00|8898.4|8886.4|8898.5|8886.5|8899.5|8887.5|8897.5|8885.5|0
1625252400000|2021-07-02 19:00:00|8898.4|8886.4|8897.8|8885.8|8898.6|8886.6|8897.3|8885.3|0
1625252700000|2021-07-02 19:05:00|8897.9|8885.9|8899.7|8887.7|8900.2|8888.2|8897.9|8885.9|0
1625253000000|2021-07-02 19:10:00|8899.6|8887.6|8899|8887|8900.4|8888.4|8897.9|8885.9|0
1625253300000|2021-07-02 19:15:00|8899.9|8887.9|8900.1|8888.1|8900.3|8888.3|8899|8887|0
1625253600000|2021-07-02 19:20:00|8900.2|8888.2|8900.1|8888.1|8901.1|8889.1|8900|8888|0
1625253900000|2021-07-02 19:25:00|8900.2|8888.2|8900.3|8888.3|8901.2|8889.2|8900.1|8888.1|0
1625254200000|2021-07-02 19:30:00|8900.2|8888.2|8900.2|8888.2|8901.3|8889.3|8900.1|8888.1|0
1625254500000|2021-07-02 19:35:00|8900.1|8888.1|8900.3|8888.3|8901.3|8889.3|8897.8|8885.8|0
1625254800000|2021-07-02 19:40:00|8900.2|8888.2|8900.3|8888.3|8901.3|8889.3|8898.2|8886.2|0
1625255100000|2021-07-02 19:45:00|8900.2|8888.2|8901.4|8889.4|8903.4|8891.4|8899.3|8887.3|0
1625255400000|2021-07-02 19:50:00|8901.7|8889.7|8902.7|8890.7|8904.2|8892.2|8900.7|8888.7|0
1625255700000|2021-07-02 19:55:00|8902.6|8890.6|8900|8888|8903.1|8891.1|8899.4|8887.4|0
1625256000000|2021-07-02 20:00:00|8901.1|8889.1|8895.7|8883.7|8901.1|8889.1|8895.7|8883.7|0
1625256300000|2021-07-02 20:05:00|8895.8|8883.8|8895.3|8883.3|8896.6|8884.6|8895.3|8883.3|0
1625256600000|2021-07-02 20:10:00|8895.4|8883.4|8896.2|8884.2|8896.6|8884.6|8894.9|8882.9|0
1625256900000|2021-07-02 20:15:00|8896.6|8884.6|8897.1|8885.1|8898.4|8886.4|8896.2|8884.2|0
1625257200000|2021-07-02 20:20:00|8897.5|8885.5|8896.6|8884.6|8897.5|8885.5|8896.6|8884.6|0
1625257500000|2021-07-02 20:25:00|8896.7|8884.7|8897.1|8885.1|8897.1|8885.1|8896.6|8884.6|0
1625257800000|2021-07-02 20:30:00|8897|8885|8893.8|8881.8|8897|8885|8893.4|8881.4|0
1625258100000|2021-07-02 20:35:00|8893.9|8881.9|8892.5|8880.5|8894.3|8882.3|8892.1|8880.1|0
1625258400000|2021-07-02 20:40:00|8892.1|8880.1|8893.4|8881.4|8893.8|8881.8|8892.1|8880.1|0
1625258700000|2021-07-02 20:45:00|8893.8|8881.8|8892.5|8880.5|8894.3|8882.3|8892.5|8880.5|0
1625259000000|2021-07-02 20:50:00|8892.3|8880.3|8892.5|8880.5|8893|8881|8892.1|8880.1|0
1625259300000|2021-07-02 20:55:00|8892.3|8880.3|8893.8|8881.8|8894.3|8882.3|8892.3|8880.3|0
1625436000000|2021-07-04 22:00:00|8897.8|8885.8|8897.6|8885.6|8897.8|8885.8|8896.5|8884.5|0
1625436300000|2021-07-04 22:05:00|8897.8|8885.8|8899.5|8887.5|8899.5|8887.5|8896.5|8884.5|0
1625436600000|2021-07-04 22:10:00|8899.6|8887.6|8899.6|8887.6|8901.1|8889.1|8899.2|8887.2|0
1625436900000|2021-07-04 22:15:00|8899.2|8887.2|8899.2|8887.2|8900.1|8888.1|8899.2|8887.2|0
1625437200000|2021-07-04 22:20:00|8899.4|8887.4|8899.2|8887.2|8899.6|8887.6|8898.8|8886.8|0
1625437500000|2021-07-04 22:25:00|8898.8|8886.8|8897.8|8885.8|8899.2|8887.2|8897.8|8885.8|0
1625437800000|2021-07-04 22:30:00|8898|8886|8899.5|8887.5|8899.9|8887.9|8897.8|8885.8|0
1625438100000|2021-07-04 22:35:00|8899.1|8887.1|8898.2|8886.2|8899.5|8887.5|8897.8|8885.8|0
1625438400000|2021-07-04 22:40:00|8898.4|8886.4|8898.2|8886.2|8898.6|8886.6|8897.8|8885.8|0
1625438700000|2021-07-04 22:45:00|8898.6|8886.6|8897.8|8885.8|8899.1|8887.1|8897.3|8885.3|0
1625439000000|2021-07-04 22:50:00|8898.2|8886.2|8897.8|8885.8|8898.2|8886.2|8897.8|8885.8|0
1625439300000|2021-07-04 22:55:00|8897.7|8885.7|8897.8|8885.8|8897.8|8885.8|8897.3|8885.3|0
1625439600000|2021-07-04 23:00:00|8897.7|8885.7|8897.3|8885.3|8897.7|8885.7|8896.9|8884.9|0
1625439900000|2021-07-04 23:05:00|8897.4|8885.4|8898.6|8886.6|8898.9|8886.9|8897.3|8885.3|0
1625440200000|2021-07-04 23:10:00|8898.2|8886.2|8896.9|8884.9|8898.4|8886.4|8896.9|8884.9|0
1625440500000|2021-07-04 23:15:00|8897.3|8885.3|8895.8|8883.8|8897.3|8885.3|8895.4|8883.4|0
1625440800000|2021-07-04 23:20:00|8895.9|8883.9|8896.9|8884.9|8896.9|8884.9|8895.8|8883.8|0
1625441100000|2021-07-04 23:25:00|8897.1|8885.1|8897.6|8885.6|8898.2|8886.2|8896.9|8884.9|0
1625441400000|2021-07-04 23:30:00|8897.8|8885.8|8897.2|8885.2|8898.3|8886.3|8896.9|8884.9|0
1625441700000|2021-07-04 23:35:00|8897.4|8885.4|8897.4|8885.4|8897.9|8885.9|8897|8885|0
1625442000000|2021-07-04 23:40:00|8897.5|8885.5|8896.1|8884.1|8898.3|8886.3|8895.5|8883.5|0
1625442300000|2021-07-04 23:45:00|8896.5|8884.5|8896.9|8884.9|8896.9|8884.9|8895.4|8883.4|0
1625442600000|2021-07-04 23:50:00|8897.3|8885.3|8895.4|8883.4|8897.3|8885.3|8895|8883|0
1625442900000|2021-07-04 23:55:00|8895.6|8883.6|8894.5|8882.5|8896.5|8884.5|8893.2|8881.2|0
1625443200000|2021-07-05 00:00:00|8894.7|8882.7|8891.5|8879.5|8895|8883|8890.8|8878.8|0
1625443500000|2021-07-05 00:05:00|8891.7|8879.7|8888.7|8876.7|8891.7|8879.7|8888.7|8876.7|0
1625443800000|2021-07-05 00:10:00|8889.1|8877.1|8891.1|8879.1|8891.1|8879.1|8886.3|8874.3|0
1625444100000|2021-07-05 00:15:00|8891.5|8879.5|8889.5|8877.5|8892.7|8880.7|8881.1|8869.1|0
1625444400000|2021-07-05 00:20:00|8889.6|8877.6|8893.3|8881.3|8894.4|8882.4|8889.6|8877.6|0
1625444700000|2021-07-05 00:25:00|8892.9|8880.9|8894.3|8882.3|8896.4|8884.4|8892.3|8880.3|0
1625445000000|2021-07-05 00:30:00|8893.9|8881.9|8891.1|8879.1|8895.8|8883.8|8890.1|8878.1|0
1625445300000|2021-07-05 00:35:00|8890.7|8878.7|8892.6|8880.6|8893.2|8881.2|8890|8878|0
1625445600000|2021-07-05 00:40:00|8892.4|8880.4|8891.6|8879.6|8892.4|8880.4|8890.1|8878.1|0
1625445900000|2021-07-05 00:45:00|8891.4|8879.4|8892.7|8880.7|8893.7|8881.7|8891.1|8879.1|0
1625446200000|2021-07-05 00:50:00|8892.8|8880.8|8892.2|8880.2|8893.3|8881.3|8892.2|8880.2|0
1625446500000|2021-07-05 00:55:00|8891.8|8879.8|8891.2|8879.2|8891.8|8879.8|8885.9|8873.9|0
1625446800000|2021-07-05 01:00:00|8890.6|8878.6|8892.3|8880.3|8892.3|8880.3|8890.2|8878.2|0
1625447100000|2021-07-05 01:05:00|8892.5|8880.5|8893.8|8881.8|8894.4|8882.4|8891.3|8879.3|0
1625447400000|2021-07-05 01:10:00|8894|8882|8892.3|8880.3|8895.4|8883.4|8892.3|8880.3|0
1625447700000|2021-07-05 01:15:00|8891.2|8879.2|8891.7|8879.7|8893.4|8881.4|8889.2|8877.2|0
1625448000000|2021-07-05 01:20:00|8891.9|8879.9|8892.1|8880.1|8893.1|8881.1|8891.2|8879.2|0
1625448300000|2021-07-05 01:25:00|8892.3|8880.3|8894.1|8882.1|8895.2|8883.2|8892|8880|0
1625448600000|2021-07-05 01:30:00|8893.8|8881.8|8891.6|8879.6|8893.8|8881.8|8891.6|8879.6|0
1625448900000|2021-07-05 01:35:00|8892|8880|8892.6|8880.6|8893.7|8881.7|8891.6|8879.6|0
1625449200000|2021-07-05 01:40:00|8892.4|8880.4|8891.6|8879.6|8892.6|8880.6|8890.5|8878.5|0
1625449500000|2021-07-05 01:45:00|8891.4|8879.4|8893.1|8881.1|8893.7|8881.7|8889.5|8877.5|0
1625449800000|2021-07-05 01:50:00|8893.7|8881.7|8892.1|8880.1|8893.7|8881.7|8891.6|8879.6|0
1625450100000|2021-07-05 01:55:00|8891.9|8879.9|8891.6|8879.6|8892.1|8880.1|8888.4|8876.4|0
1625450400000|2021-07-05 02:00:00|8891.5|8879.5|8890.9|8878.9|8891.6|8879.6|8888.4|8876.4|0
1625450700000|2021-07-05 02:05:00|8891|8879|8890.5|8878.5|8891.6|8879.6|8890.5|8878.5|0
1625451000000|2021-07-05 02:10:00|8891|8879|8892|8880|8892.6|8880.6|8890.5|8878.5|0
1625451300000|2021-07-05 02:15:00|8891.8|8879.8|8890.5|8878.5|8892.6|8880.6|8890.5|8878.5|0
1625451600000|2021-07-05 02:20:00|8890.9|8878.9|8891.5|8879.5|8892|8880|8890.5|8878.5|0
1625451900000|2021-07-05 02:25:00|8891.1|8879.1|8891.6|8879.6|8891.6|8879.6|8890.5|8878.5|0
1625452200000|2021-07-05 02:30:00|8892.6|8880.6|8892.6|8880.6|8893.7|8881.7|8891.5|8879.5|0
1625452500000|2021-07-05 02:35:00|8892.8|8880.8|8892.6|8880.6|8893.1|8881.1|8891.6|8879.6|0
1625452800000|2021-07-05 02:40:00|8892.8|8880.8|8892.5|8880.5|8893.7|8881.7|8891.5|8879.5|0
1625453100000|2021-07-05 02:45:00|8892.6|8880.6|8890.9|8878.9|8892.6|8880.6|8890.5|8878.5|0
1625453400000|2021-07-05 02:50:00|8890.7|8878.7|8893|8881|8893|8881|8890.4|8878.4|0
1625453700000|2021-07-05 02:55:00|8893.2|8881.2|8891.5|8879.5|8893.6|8881.6|8891.5|8879.5|0
1625454000000|2021-07-05 03:00:00|8891.7|8879.7|8892.6|8880.6|8894.1|8882.1|8891.7|8879.7|0
1625454300000|2021-07-05 03:05:00|8893|8881|8893.6|8881.6|8894.7|8882.7|8893|8881|0
1625454600000|2021-07-05 03:10:00|8893.4|8881.4|8893.6|8881.6|8893.6|8881.6|8891.5|8879.5|0
1625454900000|2021-07-05 03:15:00|8893.4|8881.4|8892.6|8880.6|8893.6|8881.6|8891.5|8879.5|0
1625455200000|2021-07-05 03:20:00|8893|8881|8892.6|8880.6|8893|8881|8892.5|8880.5|0
1625455500000|2021-07-05 03:25:00|8892.5|8880.5|8891.5|8879.5|8893.5|8881.5|8890.4|8878.4|0
1625455800000|2021-07-05 03:30:00|8901.6|8889.6|8900.8|8888.8|8903.5|8891.5|8900.4|8888.4|0
1625456100000|2021-07-05 03:35:00|8900.7|8888.7|8901.5|8889.5|8901.5|8889.5|8900.4|8888.4|0
1625456400000|2021-07-05 03:40:00|8901.8|8889.8|8903.6|8891.6|8904.7|8892.7|8901.8|8889.8|0
1625456700000|2021-07-05 03:45:00|8893.2|8881.2|8893.7|8881.7|8893.7|8881.7|8892.6|8880.6|0
1625457000000|2021-07-05 03:50:00|8893.3|8881.3|8893.7|8881.7|8894.7|8882.7|8892.7|8880.7|0
1625457300000|2021-07-05 03:55:00|8894|8882|8893.6|8881.6|8894.7|8882.7|8893.6|8881.6|0
1625457600000|2021-07-05 04:00:00|8893.7|8881.7|8893.6|8881.6|8894.7|8882.7|8893.6|8881.6|0
1625457900000|2021-07-05 04:05:00|8893.7|8881.7|8893.7|8881.7|8893.7|8881.7|8892.6|8880.6|0
1625458200000|2021-07-05 04:10:00|8893.6|8881.6|8893.1|8881.1|8893.7|8881.7|8892.6|8880.6|0
1625458500000|2021-07-05 04:15:00|8892.9|8880.9|8893.6|8881.6|8893.6|8881.6|8892.6|8880.6|0
1625458800000|2021-07-05 04:20:00|8893.2|8881.2|8894.7|8882.7|8894.7|8882.7|8892.6|8880.6|0
1625459100000|2021-07-05 04:25:00|8895.8|8883.8|8896.2|8884.2|8896.8|8884.8|8895.8|8883.8|0
1625459400000|2021-07-05 04:30:00|8896.4|8884.4|8896.8|8884.8|8896.8|8884.8|8894.7|8882.7|0
1625459700000|2021-07-05 04:35:00|8896.4|8884.4|8895.8|8883.8|8896.4|8884.4|8895.7|8883.7|0
1625460300000|2021-07-05 04:45:00|8896|8884|8897.9|8885.9|8897.9|8885.9|8896|8884|0
1625460600000|2021-07-05 04:50:00|8897.5|8885.5|8896.8|8884.8|8897.9|8885.9|8895.8|8883.8|0
1625460900000|2021-07-05 04:55:00|8897|8885|8895.8|8883.8|8897.9|8885.9|8895.8|8883.8|0
1625461200000|2021-07-05 05:00:00|8895.4|8883.4|8894.6|8882.6|8895.8|8883.8|8893.6|8881.6|0
1625461500000|2021-07-05 05:05:00|8894.7|8882.7|8892.9|8880.9|8895.7|8883.7|8892.4|8880.4|0
1625461800000|2021-07-05 05:10:00|8893.5|8881.5|8891.4|8879.4|8894|8882|8891.4|8879.4|0
1625462100000|2021-07-05 05:15:00|8891.6|8879.6|8892.5|8880.5|8892.5|8880.5|8891.4|8879.4|0
1625462400000|2021-07-05 05:20:00|8892.4|8880.4|8890.4|8878.4|8892.5|8880.5|8889.3|8877.3|0
1625462700000|2021-07-05 05:25:00|8890.6|8878.6|8890.5|8878.5|8892.5|8880.5|8889.4|8877.4|0
1625463000000|2021-07-05 05:30:00|8890.4|8878.4|8891|8879|8892.6|8880.6|8889.4|8877.4|0
1625463300000|2021-07-05 05:35:00|8891.2|8879.2|8891.5|8879.5|8892.6|8880.6|8890.5|8878.5|0
1625463600000|2021-07-05 05:40:00|8891.3|8879.3|8891.4|8879.4|8891.9|8879.9|8890.4|8878.4|0
1625463900000|2021-07-05 05:45:00|8891.2|8879.2|8893|8881|8893.2|8881.2|8890.8|8878.8|0
1625464200000|2021-07-05 05:50:00|8892.4|8880.4|8891|8879|8893|8881|8889.9|8877.9|0
1625464500000|2021-07-05 05:55:00|8890.9|8878.9|8886.8|8874.8|8891|8879|8886.8|8874.8|0
1625464800000|2021-07-05 06:00:00|8887.5|8875.5|8888.2|8883.2|8892.7|8887.7|8886.5|8874.5|44
1625465100000|2021-07-05 06:05:00|8886.7|8881.7|8882.7|8877.7|8887.7|8882.7|8881.7|8876.7|9
1625465400000|2021-07-05 06:10:00|8883.2|8878.2|8881.7|8876.7|8883.7|8878.7|8881.7|8876.7|2
1625465700000|2021-07-05 06:15:00|8881.2|8876.2|8885.7|8880.7|8886.2|8881.2|8875.2|8870.2|20
1625466000000|2021-07-05 06:20:00|8883.7|8878.7|8892.2|8887.2|8892.2|8887.2|8882.2|8877.2|26
1625466300000|2021-07-05 06:25:00|8890.7|8885.7|8895.2|8890.2|8895.2|8890.2|8889.2|8884.2|14
1625466600000|2021-07-05 06:30:00|8894.7|8889.7|8894.2|8889.2|8895.2|8890.2|8892.2|8887.2|5
1625466900000|2021-07-05 06:35:00|8894.7|8889.7|8892.7|8887.7|8894.7|8889.7|8890.2|8885.2|10
1625467200000|2021-07-05 06:40:00|8892.2|8887.2|8886.2|8881.2|8892.7|8887.7|8885.7|8880.7|9
1625467500000|2021-07-05 06:45:00|8885.7|8880.7|8890.7|8885.7|8890.7|8885.7|8883.7|8878.7|15
1625467800000|2021-07-05 06:50:00|8890.2|8885.2|8891.7|8886.7|8892.7|8887.7|8888.7|8883.7|24
1625468100000|2021-07-05 06:55:00|8892.2|8887.2|8900.2|8895.2|8900.2|8895.2|8891.7|8886.7|61
1625468400000|2021-07-05 07:00:00|8899.2|8894.2|8894.2|8889.2|8906.7|8901.7|8882.7|8877.7|583
1625468700000|2021-07-05 07:05:00|8895.2|8890.2|8888.2|8883.2|8900.7|8895.7|8882.7|8877.7|182
1625469000000|2021-07-05 07:10:00|8887.7|8882.7|8876.2|8871.2|8894.2|8889.2|8876.2|8871.2|92
1625469300000|2021-07-05 07:15:00|8875.7|8870.7|8881.7|8876.7|8891.2|8886.2|8866.2|8861.2|81
1625469600000|2021-07-05 07:20:00|8881.2|8876.2|8879.7|8874.7|8887.2|8882.2|8874.2|8869.2|43
1625469900000|2021-07-05 07:25:00|8879.2|8874.2|8873.2|8868.2|8880.2|8875.2|8869.2|8864.2|36
1625470200000|2021-07-05 07:30:00|8872.7|8867.7|8882.2|8877.2|8882.2|8877.2|8863.2|8858.2|83
1625470500000|2021-07-05 07:35:00|8881.7|8876.7|8871.2|8866.2|8883.2|8878.2|8870.2|8865.2|74
1625470800000|2021-07-05 07:40:00|8871.3|8866.3|8877.8|8872.8|8878.8|8873.8|8869.8|8864.8|42
1625471100000|2021-07-05 07:45:00|8874.3|8869.3|8874.3|8869.3|8882.3|8877.3|8871.3|8866.3|45
1625471400000|2021-07-05 07:50:00|8873.8|8868.8|8875.3|8870.3|8880.3|8875.3|8871.3|8866.3|25
1625471700000|2021-07-05 07:55:00|8876.3|8871.3|8880.8|8875.8|8885.3|8880.3|8873.3|8868.3|59
1625472000000|2021-07-05 08:00:00|8880.3|8875.3|8877.3|8872.3|8880.3|8875.3|8872.3|8867.3|44
1625472300000|2021-07-05 08:05:00|8876.8|8871.8|8888.3|8883.3|8888.3|8883.3|8873.3|8868.3|39
1625472600000|2021-07-05 08:10:00|8887.8|8882.8|8899.3|8894.3|8901.3|8896.3|8885.3|8880.3|53
1625472900000|2021-07-05 08:15:00|8898.8|8893.8|8895.8|8890.8|8903.3|8898.3|8892.3|8887.3|78
1625473200000|2021-07-05 08:20:00|8896.3|8891.3|8901.3|8896.3|8902.8|8897.8|8894.3|8889.3|43
1625473500000|2021-07-05 08:25:00|8901.8|8896.8|8903.8|8898.8|8907.3|8902.3|8900.8|8895.8|53
1625473800000|2021-07-05 08:30:00|8904.8|8899.8|8900.3|8895.3|8913.8|8908.8|8897.3|8892.3|125
1625474100000|2021-07-05 08:35:00|8899.8|8894.8|8906.8|8901.8|8908.3|8903.3|8899.3|8894.3|36
1625474400000|2021-07-05 08:40:00|8905.8|8900.8|8907.8|8902.8|8910.3|8905.3|8904.3|8899.3|42
1625474700000|2021-07-05 08:45:00|8908.3|8903.3|8908.8|8903.8|8914.8|8909.8|8907.3|8902.3|54
1625475000000|2021-07-05 08:50:00|8907.3|8902.3|8909.3|8904.3|8910.3|8905.3|8905.3|8900.3|69
1625475300000|2021-07-05 08:55:00|8909.8|8904.8|8902.3|8897.3|8910.3|8905.3|8899.8|8894.8|49
1625475600000|2021-07-05 09:00:00|8902.8|8897.8|8900.8|8895.8|8903.3|8898.3|8898.8|8893.8|28
1625475900000|2021-07-05 09:05:00|8901.3|8896.3|8894.3|8889.3|8902.3|8897.3|8893.3|8888.3|35
1625476200000|2021-07-05 09:10:00|8895.8|8890.8|8899.3|8894.3|8901.3|8896.3|8894.8|8889.8|60
1625476500000|2021-07-05 09:15:00|8899.8|8894.8|8896.3|8891.3|8901.3|8896.3|8892.8|8887.8|23
1625476800000|2021-07-05 09:20:00|8895.8|8890.8|8900.3|8895.3|8900.3|8895.3|8891.8|8886.8|21
1625477100000|2021-07-05 09:25:00|8900.8|8895.8|8893.3|8888.3|8900.8|8895.8|8892.3|8887.3|14
1625477400000|2021-07-05 09:30:00|8893.8|8888.8|8898.3|8893.3|8899.8|8894.8|8890.8|8885.8|26
1625477700000|2021-07-05 09:35:00|8897.8|8892.8|8892.3|8887.3|8899.3|8894.3|8892.3|8887.3|32
1625478000000|2021-07-05 09:40:00|8891.8|8886.8|8899.3|8894.3|8899.8|8894.8|8891.8|8886.8|14
1625478300000|2021-07-05 09:45:00|8899.8|8894.8|8907.3|8902.3|8907.8|8902.8|8899.3|8894.3|39
1625478600000|2021-07-05 09:50:00|8907.8|8902.8|8911.8|8906.8|8913.8|8908.8|8907.3|8902.3|35
1625478900000|2021-07-05 09:55:00|8912.3|8907.3|8915.3|8910.3|8917.8|8912.8|8911.3|8906.3|89
1625479200000|2021-07-05 10:00:00|8915.8|8910.8|8922.3|8917.3|8924.3|8919.3|8913.8|8908.8|87
1625479500000|2021-07-05 10:05:00|8922.8|8917.8|8923.3|8918.3|8924.8|8919.8|8918.8|8913.8|63
1625479800000|2021-07-05 10:10:00|8922.8|8917.8|8920.3|8915.3|8923.8|8918.8|8919.3|8914.3|24
1625480100000|2021-07-05 10:15:00|8920.8|8915.8|8913.8|8908.8|8922.3|8917.3|8913.3|8908.3|19
1625480400000|2021-07-05 10:20:00|8914.8|8909.8|8913.8|8908.8|8916.3|8911.3|8908.8|8903.8|62
1625480700000|2021-07-05 10:25:00|8914.3|8909.3|8915.3|8910.3|8918.3|8913.3|8913.8|8908.8|19
1625481000000|2021-07-05 10:30:00|8915.8|8910.8|8918.3|8913.3|8918.8|8913.8|8914.3|8909.3|13
1625481300000|2021-07-05 10:35:00|8918.8|8913.8|8918.3|8913.3|8921.3|8916.3|8914.3|8909.3|19
1625481600000|2021-07-05 10:40:00|8918.8|8913.8|8920.8|8915.8|8920.8|8915.8|8917.8|8912.8|11
1625481900000|2021-07-05 10:45:00|8920.3|8915.3|8923.3|8918.3|8924.8|8919.8|8918.8|8913.8|39
1625482200000|2021-07-05 10:50:00|8923.8|8918.8|8929.3|8924.3|8929.8|8924.8|8920.8|8915.8|25
1625482500000|2021-07-05 10:55:00|8929.8|8924.8|8934.8|8929.8|8936.8|8931.8|8929.8|8924.8|59
1625482800000|2021-07-05 11:00:00|8933.8|8928.8|8934.3|8929.3|8936.8|8931.8|8933.8|8928.8|34
1625483100000|2021-07-05 11:05:00|8934.8|8929.8|8941.8|8936.8|8941.8|8936.8|8932.8|8927.8|37
1625483400000|2021-07-05 11:10:00|8941.3|8936.3|8941.3|8936.3|8948.8|8943.8|8933.8|8928.8|218
1625483700000|2021-07-05 11:15:00|8941.8|8936.8|8936.3|8931.3|8943.8|8938.8|8935.3|8930.3|40
1625484000000|2021-07-05 11:20:00|8936.8|8931.8|8945.8|8940.8|8948.8|8943.8|8935.8|8930.8|59
1625484300000|2021-07-05 11:25:00|8946.3|8941.3|8951.8|8946.8|8952.3|8947.3|8945.8|8940.8|33
1625484600000|2021-07-05 11:30:00|8951.3|8946.3|8946.8|8941.8|8951.8|8946.8|8944.8|8939.8|16
1625484900000|2021-07-05 11:35:00|8947.3|8942.3|8940.3|8935.3|8948.3|8943.3|8938.8|8933.8|37
1625485200000|2021-07-05 11:40:00|8938.7|8933.7|8939.2|8934.2|8943.7|8938.7|8937.2|8932.2|28
1625485500000|2021-07-05 11:45:00|8940.2|8935.2|8945.7|8940.7|8947.2|8942.2|8939.2|8934.2|36
1625485800000|2021-07-05 11:50:00|8945.2|8940.2|8941.2|8936.2|8946.7|8941.7|8940.7|8935.7|10
1625486100000|2021-07-05 11:55:00|8940.7|8935.7|8938.7|8933.7|8941.7|8936.7|8937.7|8932.7|11
1625486400000|2021-07-05 12:00:00|8939.2|8934.2|8944.7|8939.7|8944.7|8939.7|8938.7|8933.7|28
1625486700000|2021-07-05 12:05:00|8944.2|8939.2|8943.2|8938.2|8945.2|8940.2|8941.2|8936.2|28
1625487000000|2021-07-05 12:10:00|8943.7|8938.7|8944.7|8939.7|8947.7|8942.7|8942.2|8937.2|22
1625487300000|2021-07-05 12:15:00|8945.2|8940.2|8945.7|8940.7|8951.2|8946.2|8945.2|8940.2|32
1625487600000|2021-07-05 12:20:00|8945.2|8940.2|8947.7|8942.7|8950.2|8945.2|8944.2|8939.2|31
1625487900000|2021-07-05 12:25:00|8948.2|8943.2|8950.7|8945.7|8951.7|8946.7|8947.7|8942.7|35
1625488200000|2021-07-05 12:30:00|8951.2|8946.2|8955.7|8950.7|8955.7|8950.7|8950.2|8945.2|20
1625488500000|2021-07-05 12:35:00|8956.2|8951.2|8949.7|8944.7|8957.2|8952.2|8947.7|8942.7|38
1625488800000|2021-07-05 12:40:00|8949.2|8944.2|8947.2|8942.2|8950.7|8945.7|8945.2|8940.2|16
1625489100000|2021-07-05 12:45:00|8947.7|8942.7|8949.2|8944.2|8950.7|8945.7|8946.7|8941.7|40
1625489400000|2021-07-05 12:50:00|8948.7|8943.7|8949.2|8944.2|8952.2|8947.2|8946.2|8941.2|15
1625489700000|2021-07-05 12:55:00|8949.7|8944.7|8946.7|8941.7|8950.2|8945.2|8945.7|8940.7|13
1625490000000|2021-07-05 13:00:00|8947.2|8942.2|8949.2|8944.2|8949.2|8944.2|8946.2|8941.2|22
1625490300000|2021-07-05 13:05:00|8948.7|8943.7|8949.7|8944.7|8952.2|8947.2|8946.2|8941.2|41
1625490600000|2021-07-05 13:10:00|8950.2|8945.2|8945.2|8940.2|8950.7|8945.7|8944.2|8939.2|28
1625490900000|2021-07-05 13:15:00|8945.7|8940.7|8942.7|8937.7|8947.7|8942.7|8941.2|8936.2|81
1625491200000|2021-07-05 13:20:00|8943.2|8938.2|8938.7|8933.7|8944.7|8939.7|8936.2|8931.2|60
1625491500000|2021-07-05 13:25:00|8939.2|8934.2|8938.7|8933.7|8939.2|8934.2|8936.2|8931.2|15
1625491800000|2021-07-05 13:30:00|8939.2|8934.2|8939.7|8934.7|8941.7|8936.7|8937.2|8932.2|28
1625492100000|2021-07-05 13:35:00|8939.2|8934.2|8938.2|8933.2|8943.2|8938.2|8936.2|8931.2|32
1625492400000|2021-07-05 13:40:00|8937.7|8932.7|8935.2|8930.2|8938.7|8933.7|8935.2|8930.2|23
1625492700000|2021-07-05 13:45:00|8934.7|8929.7|8943.2|8938.2|8944.2|8939.2|8933.2|8928.2|27
1625493000000|2021-07-05 13:50:00|8943.7|8938.7|8947.7|8942.7|8948.7|8943.7|8943.2|8938.2|19
1625493300000|2021-07-05 13:55:00|8948.2|8943.2|8950.7|8945.7|8952.7|8947.7|8948.2|8943.2|32
1625493600000|2021-07-05 14:00:00|8950.2|8945.2|8945.2|8940.2|8950.2|8945.2|8944.2|8939.2|27
1625493900000|2021-07-05 14:05:00|8946.2|8941.2|8945.2|8940.2|8947.2|8942.2|8942.2|8937.2|25
1625494200000|2021-07-05 14:10:00|8945.7|8940.7|8949.2|8944.2|8949.7|8944.7|8943.7|8938.7|27
1625494500000|2021-07-05 14:15:00|8949.7|8944.7|8951.2|8946.2|8952.7|8947.7|8948.2|8943.2|37
1625494800000|2021-07-05 14:20:00|8950.7|8945.7|8952.2|8947.2|8952.7|8947.7|8949.7|8944.7|44
1625495100000|2021-07-05 14:25:00|8952.7|8947.7|8959.2|8954.2|8959.7|8954.7|8951.2|8946.2|94
1625495400000|2021-07-05 14:30:00|8959.7|8954.7|8965.7|8960.7|8965.7|8960.7|8959.2|8954.2|98
1625495700000|2021-07-05 14:35:00|8965.2|8960.2|8960.2|8955.2|8965.7|8960.7|8959.7|8954.7|34
1625496000000|2021-07-05 14:40:00|8959.7|8954.7|8960.2|8955.2|8964.7|8959.7|8959.7|8954.7|71
1625496300000|2021-07-05 14:45:00|8960.7|8955.7|8962.7|8957.7|8963.2|8958.2|8959.7|8954.7|33
1625496600000|2021-07-05 14:50:00|8963.7|8958.7|8965.7|8960.7|8965.7|8960.7|8963.7|8958.7|31
1625496900000|2021-07-05 14:55:00|8965.2|8960.2|8963.2|8958.2|8965.7|8960.7|8962.7|8957.7|53
1625497200000|2021-07-05 15:00:00|8963.7|8958.7|8965.7|8960.7|8965.7|8960.7|8962.2|8957.2|51
1625497500000|2021-07-05 15:05:00|8965.2|8960.2|8965.7|8960.7|8966.7|8961.7|8964.7|8959.7|30
1625497800000|2021-07-05 15:10:00|8965.2|8960.2|8962.2|8957.2|8966.2|8961.2|8960.7|8955.7|39
1625498100000|2021-07-05 15:15:00|8962.7|8957.7|8961.7|8956.7|8963.7|8958.7|8959.7|8954.7|47
1625498400000|2021-07-05 15:20:00|8962.2|8957.2|8959.2|8954.2|8965.2|8960.2|8958.7|8953.7|90
1625498700000|2021-07-05 15:25:00|8958.7|8953.7|8956.2|8951.2|8962.2|8957.2|8955.7|8950.7|172
1625499000000|2021-07-05 15:30:00|8952.4|8945.4|8946.4|8939.4|8956.4|8949.4|8944.4|8938.4|268
1625499300000|2021-07-05 15:35:00|8947.4|8940.4|8946.4|8940.4|8947.4|8941.4|8942.4|8936.4|144
1625499600000|2021-07-05 15:40:00|8947.4|8941.4|8942.4|8936.4|8947.4|8941.4|8942.4|8936.4|28
1625499900000|2021-07-05 15:45:00|8941.4|8935.4|8941.4|8934.4|8942.4|8936.4|8941.4|8934.4|8
1625500200000|2021-07-05 15:50:00|8940.4|8935.4|8939.4|8932.4|8940.4|8935.4|8939.4|8932.4|8
1625500500000|2021-07-05 15:55:00|8938.4|8933.4|8937.4|8930.4|8938.4|8933.4|8935.4|8929.4|6
1625500800000|2021-07-05 16:00:00|8938.4|8931.4|8936.4|8930.4|8938.4|8931.4|8935.4|8929.4|15
1625501100000|2021-07-05 16:05:00|8937.4|8929.4|8939.4|8932.4|8939.4|8933.4|8937.4|8929.4|12
1625501400000|2021-07-05 16:10:00|8940.4|8933.4|8942.4|8936.4|8942.4|8936.4|8939.4|8932.4|15
1625501700000|2021-07-05 16:15:00|8943.4|8937.4|8944.4|8938.4|8944.4|8938.4|8942.4|8937.4|3
1625502000000|2021-07-05 16:20:00|8945.4|8939.4|8942.4|8936.4|8946.4|8939.4|8941.4|8934.4|20
1625502300000|2021-07-05 16:25:00|8943.4|8935.4|8944.4|8938.4|8944.4|8938.4|8941.4|8934.4|2
1625502600000|2021-07-05 16:30:00|8945.4|8937.4|8942.4|8936.4|8945.4|8937.4|8941.4|8935.4|1
1625502900000|2021-07-05 16:35:00|8944.4|8937.4|8944.4|8937.4|8944.4|8937.4|8943.4|8937.4|1
1625503200000|2021-07-05 16:40:00|8943.4|8936.4|8943.4|8936.4|8944.4|8937.4|8942.4|8936.4|1
1625503500000|2021-07-05 16:45:00|8942.4|8937.4|8943.4|8936.4|8943.4|8937.4|8942.4|8935.4|1
1625503800000|2021-07-05 16:50:00|8942.4|8935.4|8937.4|8930.4|8942.4|8935.4|8937.4|8930.4|11
1625504100000|2021-07-05 16:55:00|8935.4|8929.4|8936.4|8927.4|8936.4|8930.4|8935.4|8926.4|4
1625504400000|2021-07-05 17:00:00||8928.4||8929.4||8929.4||8928.4|0
1625504700000|2021-07-05 17:05:00|8934.4|8928.4|8933.4|8925.4|8934.4|8928.4|8932.4|8925.4|40
1625505000000|2021-07-05 17:10:00||8926.4||8926.4||8926.4||8926.4|0
1625505300000|2021-07-05 17:15:00||8927.4||8927.4||8927.4||8927.4|1
1625505600000|2021-07-05 17:20:00|8934.4||8934.4||8934.4||8934.4||1
1625505900000|2021-07-05 17:25:00||8928.4||8928.4||8928.4||8928.4|1
1625506200000|2021-07-05 17:30:00|8935.4||8934.4||8935.4||8934.4||1
1625506800000|2021-07-05 17:40:00|||||||||1
1625507100000|2021-07-05 17:45:00|8936.4|8929.4|8933.4|8927.4|8936.4|8929.4|8933.4|8926.4|19
1625507400000|2021-07-05 17:50:00|8934.4|8926.4|8935.4|8928.4|8935.4|8928.4|8933.4|8926.4|4
1625507700000|2021-07-05 17:55:00|8936.4|8927.4|8937.9|8925.9|8937.9|8930.4|8935.4|8925.9|1
1625508000000|2021-07-05 18:00:00|8937.8|8925.8|8937.8|8925.8|8937.8|8925.8|8936.9|8924.9|0
1625508300000|2021-07-05 18:05:00|8937.4|8925.4|8936|8924|8937.4|8925.4|8936|8924|0
1625508600000|2021-07-05 18:10:00|8936.4|8924.4|8936.9|8924.9|8936.9|8924.9|8936|8924|0
1625508900000|2021-07-05 18:15:00|8936.4|8924.4|8936.4|8924.4|8936.4|8924.4|8936.4|8924.4|0
1625509200000|2021-07-05 18:20:00|8936.9|8924.9|8937.8|8925.8|8937.8|8925.8|8936.9|8924.9|0
1625509500000|2021-07-05 18:25:00|8937.4|8925.4|8936|8924|8937.4|8925.4|8936|8924|0
1625509800000|2021-07-05 18:30:00|8936.4|8924.4|8936.9|8924.9|8936.9|8924.9|8936.4|8924.4|0
1625510100000|2021-07-05 18:35:00|8937.8|8925.8|8937.4|8925.4|8937.8|8925.8|8937.4|8925.4|0
1625510400000|2021-07-05 18:40:00|8937.8|8925.8|8937.4|8925.4|8937.8|8925.8|8936.9|8924.9|0
1625510700000|2021-07-05 18:45:00|8937.8|8925.8|8936|8924|8937.8|8925.8|8935.5|8923.5|0
1625511000000|2021-07-05 18:50:00|8935|8923|8936|8924|8936|8924|8935|8923|0
1625511300000|2021-07-05 18:55:00|8935|8923|8935|8923|8936|8924|8935|8923|0
1625511600000|2021-07-05 19:00:00|8935.5|8923.5|8937.4|8925.4|8937.8|8925.8|8935|8923|0
1625511900000|2021-07-05 19:05:00|8936.9|8924.9|8937.4|8925.4|8937.4|8925.4|8936.9|8924.9|0
1625512200000|2021-07-05 19:10:00|8937.8|8925.8|8937.8|8925.8|8937.8|8925.8|8936.9|8924.9|0
1625512800000|2021-07-05 19:20:00|8936.9|8924.9|8936.9|8924.9|8936.9|8924.9|8936.9|8924.9|0
1625513700000|2021-07-05 19:35:00|8937.4|8925.4|8937.8|8925.8|8937.8|8925.8|8937.4|8925.4|0
1625514000000|2021-07-05 19:40:00|8938.3|8926.3|8938.8|8926.8|8938.8|8926.8|8937.8|8925.8|0
1625514600000|2021-07-05 19:50:00|8939|8927|8937.1|8925.1|8939|8927|8937.1|8925.1|0
1625514900000|2021-07-05 19:55:00|8937.6|8925.6|8936.7|8924.7|8939|8927|8933.8|8921.8|0
1625518500000|2021-07-05 20:55:00|8936.8|8924.8|8937|8925|8937|8925|8936.8|8924.8|0
1625522100000|2021-07-05 21:55:00|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|8937.1|8925.1|0
1625522400000|2021-07-05 22:00:00|8937.2|8925.2|8939.3|8927.3|8939.8|8927.8|8935.9|8923.9|0
1625522700000|2021-07-05 22:05:00|8938.9|8926.9|8940.2|8928.2|8940.2|8928.2|8938.9|8926.9|0
1625523000000|2021-07-05 22:10:00|8940|8928|8941.7|8929.7|8941.7|8929.7|8939.8|8927.8|0
1625523300000|2021-07-05 22:15:00|8941.8|8929.8|8942.2|8930.2|8942.2|8930.2|8941.8|8929.8|0
1625523600000|2021-07-05 22:20:00|8942.1|8930.1|8942.6|8930.6|8942.6|8930.6|8941.7|8929.7|0
1625523900000|2021-07-05 22:25:00|8942.2|8930.2|8941.7|8929.7|8942.6|8930.6|8941.7|8929.7|0
1625524200000|2021-07-05 22:30:00|8941.3|8929.3|8940.7|8928.7|8941.3|8929.3|8940.7|8928.7|0
1625524500000|2021-07-05 22:35:00|8941.3|8929.3|8942.2|8930.2|8942.2|8930.2|8941.3|8929.3|0
1625524800000|2021-07-05 22:40:00|8942.4|8930.4|8942.5|8930.5|8943.2|8931.2|8942.4|8930.4|0
1625525100000|2021-07-05 22:45:00|8942.7|8930.7|8942.9|8930.9|8943.4|8931.4|8942.5|8930.5|0
1625525400000|2021-07-05 22:50:00|8943|8931|8942.5|8930.5|8943.4|8931.4|8942.5|8930.5|0
1625525700000|2021-07-05 22:55:00|8942.7|8930.7|8942.9|8930.9|8943.4|8931.4|8942.5|8930.5|0
1625526000000|2021-07-05 23:00:00|8943|8931|8943.6|8931.6|8943.8|8931.8|8943|8931|0
1625526300000|2021-07-05 23:05:00|8943.8|8931.8|8944.2|8932.2|8944.2|8932.2|8943.3|8931.3|0
1625526600000|2021-07-05 23:10:00|8943.8|8931.8|8943.8|8931.8|8943.8|8931.8|8943.3|8931.3|0
1625526900000|2021-07-05 23:15:00|8943.7|8931.7|8944.6|8932.6|8944.6|8932.6|8943.3|8931.3|0
1625527200000|2021-07-05 23:20:00|8944.2|8932.2|8944.6|8932.6|8945.3|8933.3|8944.2|8932.2|0
1625527500000|2021-07-05 23:25:00|8944.8|8932.8|8944.6|8932.6|8945.3|8933.3|8944.6|8932.6|0
1625527800000|2021-07-05 23:30:00|8944.8|8932.8|8944.6|8932.6|8944.8|8932.8|8944.6|8932.6|0
1625528100000|2021-07-05 23:35:00|8944.4|8932.4|8943.3|8931.3|8945.3|8933.3|8943.3|8931.3|0
1625528400000|2021-07-05 23:40:00|8943.1|8931.1|8943.3|8931.3|8943.7|8931.7|8942.9|8930.9|0
1625528700000|2021-07-05 23:45:00|8943.1|8931.1|8945.3|8933.3|8945.3|8933.3|8942.9|8930.9|0
1625529000000|2021-07-05 23:50:00|8945.7|8933.7|8946.1|8934.1|8946.6|8934.6|8945.3|8933.3|0
1625529300000|2021-07-05 23:55:00|8945.9|8933.9|8944.6|8932.6|8945.9|8933.9|8944.6|8932.6|0
1625529600000|2021-07-06 00:00:00|8944.7|8932.7|8945.3|8933.3|8946.1|8934.1|8943.7|8931.7|0
1625529900000|2021-07-06 00:05:00|8945.2|8933.2|8944.2|8932.2|8945.3|8933.3|8943.7|8931.7|0
1625530200000|2021-07-06 00:10:00|8944.6|8932.6|8941.3|8929.3|8944.6|8932.6|8941.3|8929.3|0
1625530500000|2021-07-06 00:15:00|8940.3|8928.3|8932.9|8920.9|8940.3|8928.3|8930.9|8918.9|0
1625530800000|2021-07-06 00:20:00|8933.1|8921.1|8939.7|8927.7|8939.7|8927.7|8932.9|8920.9|0
1625531100000|2021-07-06 00:25:00|8939.5|8927.5|8938.6|8926.6|8940.2|8928.2|8938.1|8926.1|0
1625531400000|2021-07-06 00:30:00|8938.8|8926.8|8942.2|8930.2|8942.7|8930.7|8938.8|8926.8|0
1625531700000|2021-07-06 00:35:00|8942|8930|8944.3|8932.3|8944.3|8932.3|8941.2|8929.2|0
1625532000000|2021-07-06 00:40:00|8943.3|8931.3|8947.4|8935.4|8947.4|8935.4|8943.2|8931.2|0
1625532300000|2021-07-06 00:45:00|8947|8935|8948.5|8936.5|8949.6|8937.6|8946.3|8934.3|0
1625532600000|2021-07-06 00:50:00|8948.3|8936.3|8949.5|8937.5|8950.6|8938.6|8947.4|8935.4|0
1625532900000|2021-07-06 00:55:00|8949.9|8937.9|8953.1|8941.1|8954.8|8942.8|8949.9|8937.9|0
1625533200000|2021-07-06 01:00:00|8952.7|8940.7|8951.6|8939.6|8953.7|8941.7|8951.6|8939.6|0
1625533500000|2021-07-06 01:05:00|8951.2|8939.2|8951.6|8939.6|8951.6|8939.6|8949.5|8937.5|0
1625533800000|2021-07-06 01:10:00|8952|8940|8953.7|8941.7|8953.7|8941.7|8951|8939|0
1625534100000|2021-07-06 01:15:00|8953.6|8941.6|8951.5|8939.5|8954.7|8942.7|8950.5|8938.5|0
1625534400000|2021-07-06 01:20:00|8951.9|8939.9|8950.5|8938.5|8952.6|8940.6|8950.5|8938.5|0
1625534700000|2021-07-06 01:25:00|8950.4|8938.4|8948.3|8936.3|8951.5|8939.5|8948.3|8936.3|0
1625535000000|2021-07-06 01:30:00|8948.4|8936.4|8945.1|8933.1|8948.4|8936.4|8944.6|8932.6|0
1625535300000|2021-07-06 01:35:00|8945.2|8933.2|8943.1|8931.1|8946.3|8934.3|8943.1|8931.1|0
1625535600000|2021-07-06 01:40:00|8943|8931|8943|8931|8945.1|8933.1|8941.9|8929.9|0
1625535900000|2021-07-06 01:45:00|8943.2|8931.2|8943.5|8931.5|8945.1|8933.1|8941.9|8929.9|0
1625536200000|2021-07-06 01:50:00|8943.3|8931.3|8943.6|8931.6|8944.2|8932.2|8943.1|8931.1|0
1625536500000|2021-07-06 01:55:00|8943.4|8931.4|8944.2|8932.2|8944.2|8932.2|8942.1|8930.1|0
1625536800000|2021-07-06 02:00:00|8944.1|8932.1|8946.3|8934.3|8947.3|8935.3|8943.1|8931.1|0
1625537100000|2021-07-06 02:05:00|8946.7|8934.7|8947.3|8935.3|8949.4|8937.4|8946.7|8934.7|0
1625537400000|2021-07-06 02:10:00|8948.3|8936.3|8950.5|8938.5|8951.5|8939.5|8948.3|8936.3|0
1625537700000|2021-07-06 02:15:00|8950.4|8938.4|8949.3|8937.3|8950.5|8938.5|8948.3|8936.3|0
1625538000000|2021-07-06 02:20:00|8949.7|8937.7|8952.4|8940.4|8952.4|8940.4|8949.3|8937.3|0
1625538300000|2021-07-06 02:25:00|8952|8940|8949.2|8937.2|8952.4|8940.4|8949.2|8937.2|0
1625538600000|2021-07-06 02:30:00|8948.8|8936.8|8948.1|8936.1|8949.2|8937.2|8948.1|8936.1|0
1625538900000|2021-07-06 02:35:00|8948|8936|8947|8935|8948.1|8936.1|8946.9|8934.9|0
1625539200000|2021-07-06 02:40:00|8946.9|8934.9|8946.9|8934.9|8948|8936|8946.9|8934.9|0
1625539500000|2021-07-06 02:45:00|8945.9|8933.9|8949.1|8937.1|8949.1|8937.1|8945.9|8933.9|0
1625539800000|2021-07-06 02:50:00|8948.9|8936.9|8948|8936|8949.1|8937.1|8946.4|8934.4|0
1625540100000|2021-07-06 02:55:00|8947.8|8935.8|8942.8|8930.8|8948|8936|8942.8|8930.8|0
1625540400000|2021-07-06 03:00:00|8942.4|8930.4|8941.8|8929.8|8943.8|8931.8|8941.7|8929.7|0
1625540700000|2021-07-06 03:05:00|8941.7|8929.7|8943.9|8931.9|8943.9|8931.9|8941.7|8929.7|0
1625541000000|2021-07-06 03:10:00|8943.8|8931.8|8943.8|8931.8|8943.9|8931.9|8941.7|8929.7|0
1625541300000|2021-07-06 03:15:00|8943.7|8931.7|8943.9|8931.9|8943.9|8931.9|8942.8|8930.8|0
1625541600000|2021-07-06 03:20:00|8943.1|8931.1|8940.7|8928.7|8943.1|8931.1|8939.7|8927.7|0
1625541900000|2021-07-06 03:25:00|8941.1|8929.1|8943.9|8931.9|8943.9|8931.9|8940.7|8928.7|0
1625542200000|2021-07-06 03:30:00|8943.8|8931.8|8939.7|8927.7|8943.8|8931.8|8939.7|8927.7|0
1625542500000|2021-07-06 03:35:00|8939.5|8927.5|8938.6|8926.6|8939.5|8927.5|8938.6|8926.6|0
1625542800000|2021-07-06 03:40:00|8938.8|8926.8|8940.7|8928.7|8940.7|8928.7|8938.6|8926.6|0
1625543100000|2021-07-06 03:45:00|8941.1|8929.1|8940.8|8928.8|8941.8|8929.8|8940.7|8928.7|0
1625543400000|2021-07-06 03:50:00|8940.7|8928.7|8940.2|8928.2|8940.7|8928.7|8938.6|8926.6|0
1625543700000|2021-07-06 03:55:00|8940|8928|8939.7|8927.7|8940.8|8928.8|8939.1|8927.1|0
1625544000000|2021-07-06 04:00:00|8939.9|8927.9|8940.7|8928.7|8940.7|8928.7|8938.6|8926.6|0
1625544300000|2021-07-06 04:05:00|8940.5|8928.5|8940.8|8928.8|8940.8|8928.8|8940.2|8928.2|0
1625544600000|2021-07-06 04:10:00|8940.7|8928.7|8939.7|8927.7|8940.7|8928.7|8938.7|8926.7|0
1625544900000|2021-07-06 04:15:00|8940.1|8928.1|8941.8|8929.8|8942.8|8930.8|8940.1|8928.1|0
1625545200000|2021-07-06 04:20:00|8942.2|8930.2|8942.9|8930.9|8943.9|8931.9|8942.2|8930.2|0
1625545500000|2021-07-06 04:25:00|8942.8|8930.8|8941.8|8929.8|8942.8|8930.8|8941.8|8929.8|0
1625545800000|2021-07-06 04:30:00|8940.7|8928.7|8941.8|8929.8|8941.8|8929.8|8940.7|8928.7|0
1625546100000|2021-07-06 04:35:00|8941.4|8929.4|8940.7|8928.7|8941.8|8929.8|8940.7|8928.7|0
1625546400000|2021-07-06 04:40:00|8941.1|8929.1|8942.8|8930.8|8942.8|8930.8|8941.1|8929.1|0
1625546700000|2021-07-06 04:45:00|8943.2|8931.2|8942.8|8930.8|8945|8933|8942.8|8930.8|0
1625547000000|2021-07-06 04:50:00|8942.7|8930.7|8940.7|8928.7|8942.7|8930.7|8940.7|8928.7|0
1625547300000|2021-07-06 04:55:00|8941.1|8929.1|8940.7|8928.7|8941.8|8929.8|8939.7|8927.7|0
1625547600000|2021-07-06 05:00:00|8941.1|8929.1|8943.9|8931.9|8943.9|8931.9|8941.1|8929.1|0
1625547900000|2021-07-06 05:05:00|8943.8|8931.8|8943.9|8931.9|8944|8932|8942.9|8930.9|0
1625548200000|2021-07-06 05:10:00|8942.9|8930.9|8942.2|8930.2|8942.9|8930.9|8941.7|8929.7|0
1625548500000|2021-07-06 05:15:00|8942|8930|8942.8|8930.8|8943.9|8931.9|8941.7|8929.7|0
1625548800000|2021-07-06 05:20:00|8942.4|8930.4|8940.7|8928.7|8942.4|8930.4|8940.7|8928.7|0
1625549100000|2021-07-06 05:25:00|8940.6|8928.6|8934.7|8922.7|8940.7|8928.7|8934|8922|0
1625549400000|2021-07-06 05:30:00|8934.6|8922.6|8935.7|8923.7|8935.7|8923.7|8934.1|8922.1|0
1625549700000|2021-07-06 05:35:00|8935.6|8923.6|8934.6|8922.6|8935.6|8923.6|8933.6|8921.6|0
1625550000000|2021-07-06 05:40:00|8934.2|8922.2|8933.5|8921.5|8934.6|8922.6|8932.4|8920.4|0
1625550300000|2021-07-06 05:45:00|8933.1|8921.1|8937.8|8925.8|8937.8|8925.8|8932.5|8920.5|0
1625550600000|2021-07-06 05:50:00|8937.4|8925.4|8938.9|8926.9|8938.9|8926.9|8936.7|8924.7|0
1625550900000|2021-07-06 05:55:00|8938.5|8926.5|8931.5|8919.5|8938.5|8926.5|8931.5|8919.5|0
1625551200000|2021-07-06 06:00:00|8932.5|8920.5|8927.4|8922.4|8935.5|8930.4|8924.4|8919.4|53
1625551500000|2021-07-06 06:05:00|8927.9|8922.9|8927.9|8922.9|8929.9|8924.9|8927.4|8922.4|6
1625551800000|2021-07-06 06:10:00|8927.4|8922.4|8924.4|8919.4|8927.4|8922.4|8920.9|8915.9|25
1625552100000|2021-07-06 06:15:00|8923.9|8918.9|8917.9|8912.9|8923.9|8918.9|8913.9|8908.9|31
1625552400000|2021-07-06 06:20:00|8917.4|8912.4|8920.4|8915.4|8921.9|8916.9|8914.9|8909.9|29
1625552700000|2021-07-06 06:25:00|8922.4|8917.4|8925.9|8920.9|8925.9|8920.9|8919.9|8914.9|22
1625553000000|2021-07-06 06:30:00|8925.4|8920.4|8925.9|8920.9|8929.4|8924.4|8923.4|8918.4|26
1625553300000|2021-07-06 06:35:00|8925.4|8920.4|8919.4|8914.4|8925.4|8920.4|8918.4|8913.4|9
1625553600000|2021-07-06 06:40:00|8917.9|8912.9|8923.9|8918.9|8925.9|8920.9|8916.9|8911.9|10
1625553900000|2021-07-06 06:45:00|8923.4|8918.4|8923.9|8918.9|8923.9|8918.9|8921.9|8916.9|5
1625554200000|2021-07-06 06:50:00|8924.4|8919.4|8928.9|8923.9|8931.4|8926.4|8924.4|8919.4|13
1625554500000|2021-07-06 06:55:00|8928.4|8923.4|8926.9|8921.9|8931.4|8926.4|8923.9|8918.9|59
1625554800000|2021-07-06 07:00:00|8923.9|8918.9|8928.4|8923.4|8940.4|8935.4|8914.4|8909.4|547
1625555100000|2021-07-06 07:05:00|8927.9|8922.9|8944.4|8939.4|8944.4|8939.4|8912.4|8907.4|284
1625555400000|2021-07-06 07:10:00|8944.9|8939.9|8938.4|8933.4|8946.4|8941.4|8933.9|8928.9|110
1625555700000|2021-07-06 07:15:00|8936.4|8931.4|8927.4|8922.4|8949.9|8944.9|8926.4|8921.4|205
1625556000000|2021-07-06 07:20:00|8927.9|8922.9|8924.9|8919.9|8931.9|8926.9|8919.4|8914.4|164
1625556300000|2021-07-06 07:25:00|8924.4|8919.4|8939.9|8934.9|8939.9|8934.9|8917.4|8912.4|78
1625556600000|2021-07-06 07:30:00|8940.4|8935.4|8932.9|8927.9|8940.9|8935.9|8928.4|8923.4|54
1625556900000|2021-07-06 07:35:00|8932.4|8927.4|8922.9|8917.9|8933.9|8928.9|8922.9|8917.9|54
1625557200000|2021-07-06 07:40:00|8926.2|8921.2|8918.7|8913.7|8926.7|8921.7|8911.2|8906.2|74
1625557500000|2021-07-06 07:45:00|8918.2|8913.2|8933.7|8928.7|8939.7|8934.7|8913.7|8908.7|124
1625557800000|2021-07-06 07:50:00|8933.2|8928.2|8934.7|8929.7|8941.7|8936.7|8927.2|8922.2|101
1625558100000|2021-07-06 07:55:00|8934.2|8929.2|8925.2|8920.2|8934.7|8929.7|8919.7|8914.7|64
1625558400000|2021-07-06 08:00:00|8924.2|8919.2|8919.7|8914.7|8924.2|8919.2|8913.2|8908.2|84
1625558700000|2021-07-06 08:05:00|8920.2|8915.2|8930.7|8925.7|8931.7|8926.7|8915.7|8910.7|74
1625559000000|2021-07-06 08:10:00|8931.2|8926.2|8928.7|8923.7|8937.7|8932.7|8924.7|8919.7|57
1625559300000|2021-07-06 08:15:00|8928.2|8923.2|8922.7|8917.7|8928.7|8923.7|8914.7|8909.7|53
1625559600000|2021-07-06 08:20:00|8923.2|8918.2|8929.7|8924.7|8930.7|8925.7|8921.2|8916.2|71
1625559900000|2021-07-06 08:25:00|8930.2|8925.2|8932.2|8927.2|8936.7|8931.7|8928.2|8923.2|80
1625560200000|2021-07-06 08:30:00|8932.7|8927.7|8934.7|8929.7|8936.2|8931.2|8926.2|8921.2|90
1625560500000|2021-07-06 08:35:00|8935.2|8930.2|8937.7|8932.7|8939.2|8934.2|8931.2|8926.2|45
1625560800000|2021-07-06 08:40:00|8937.2|8932.2|8940.2|8935.2|8941.7|8936.7|8934.7|8929.7|100
1625561100000|2021-07-06 08:45:00|8939.7|8934.7|8944.7|8939.7|8945.7|8940.7|8935.2|8930.2|52
1625561400000|2021-07-06 08:50:00|8944.2|8939.2|8941.7|8936.7|8946.7|8941.7|8937.7|8932.7|66
1625561700000|2021-07-06 08:55:00|8941.2|8936.2|8942.2|8937.2|8947.2|8942.2|8941.2|8936.2|28
1625562000000|2021-07-06 09:00:00|8942.7|8937.7|8937.7|8932.7|8943.7|8938.7|8936.7|8931.7|43
1625562300000|2021-07-06 09:05:00|8937.2|8932.2|8928.7|8923.7|8938.2|8933.2|8928.7|8923.7|213
1625562600000|2021-07-06 09:10:00|8928.2|8923.2|8924.7|8919.7|8928.2|8923.2|8919.7|8914.7|100
1625562900000|2021-07-06 09:15:00|8924.2|8919.2|8920.7|8915.7|8925.2|8920.2|8918.2|8913.2|129
1625563200000|2021-07-06 09:20:00|8921.2|8916.2|8921.2|8916.2|8923.2|8918.2|8913.7|8908.7|166
1625563500000|2021-07-06 09:25:00|8920.2|8915.2|8912.2|8907.2|8921.2|8916.2|8912.2|8907.2|105
1625563800000|2021-07-06 09:30:00|8911.2|8906.2|8895.7|8890.7|8911.7|8906.7|8895.2|8890.2|152
1625564100000|2021-07-06 09:35:00|8896.2|8891.2|8910.7|8905.7|8910.7|8905.7|8894.2|8889.2|133
1625564400000|2021-07-06 09:40:00|8911.2|8906.2|8914.7|8909.7|8918.7|8913.7|8908.7|8903.7|161
1625564700000|2021-07-06 09:45:00|8914.2|8909.2|8910.2|8905.2|8915.2|8910.2|8905.7|8900.7|110
1625565000000|2021-07-06 09:50:00|8909.2|8904.2|8912.7|8907.7|8917.2|8912.2|8908.7|8903.7|71
1625565300000|2021-07-06 09:55:00|8913.2|8908.2|8915.7|8910.7|8919.7|8914.7|8912.7|8907.7|78
1625565600000|2021-07-06 10:00:00|8915.2|8910.2|8920.2|8915.2|8920.2|8915.2|8913.2|8908.2|97
1625565900000|2021-07-06 10:05:00|8919.7|8914.7|8912.7|8907.7|8925.2|8920.2|8910.7|8905.7|164
1625566200000|2021-07-06 10:10:00|8912.2|8907.2|8912.7|8907.7|8914.7|8909.7|8909.2|8904.2|74
1625566500000|2021-07-06 10:15:00|8912.2|8907.2|8914.2|8909.2|8915.7|8910.7|8910.2|8905.2|86
1625566800000|2021-07-06 10:20:00|8913.2|8908.2|8919.7|8914.7|8920.2|8915.2|8912.2|8907.2|52
1625567100000|2021-07-06 10:25:00|8920.2|8915.2|8917.2|8912.2|8921.2|8916.2|8915.2|8910.2|71
1625567400000|2021-07-06 10:30:00|8917.7|8912.7|8916.7|8911.7|8920.2|8915.2|8913.2|8908.2|110
1625567700000|2021-07-06 10:35:00|8916.2|8911.2|8911.2|8906.2|8917.2|8912.2|8907.2|8902.2|101
1625568000000|2021-07-06 10:40:00|8910.2|8905.2|8922.2|8917.2|8922.2|8917.2|8910.2|8905.2|90
1625568300000|2021-07-06 10:45:00|8922.7|8917.7|8919.2|8914.2|8924.7|8919.7|8917.2|8912.2|89
1625568600000|2021-07-06 10:50:00|8917.7|8912.7|8922.2|8917.2|8923.2|8918.2|8917.7|8912.7|57
1625568900000|2021-07-06 10:55:00|8922.7|8917.7|8920.2|8915.2|8922.7|8917.7|8914.2|8909.2|77
1625569200000|2021-07-06 11:00:00|8920.7|8915.7|8923.2|8918.2|8925.7|8920.7|8920.2|8915.2|95
1625569500000|2021-07-06 11:05:00|8923.7|8918.7|8917.2|8912.2|8928.2|8923.2|8916.2|8911.2|141
1625569800000|2021-07-06 11:10:00|8916.7|8911.7|8916.7|8911.7|8922.7|8917.7|8916.2|8911.2|58
1625570100000|2021-07-06 11:15:00|8916.2|8911.2|8919.7|8914.7|8922.7|8917.7|8915.7|8910.7|71
1625570400000|2021-07-06 11:20:00|8920.2|8915.2|8919.2|8914.2|8921.2|8916.2|8917.2|8912.2|68
1625570700000|2021-07-06 11:25:00|8918.7|8913.7|8922.7|8917.7|8924.2|8919.2|8917.2|8912.2|68
1625571000000|2021-07-06 11:30:00|8922.2|8917.2|8921.7|8916.7|8924.2|8919.2|8918.2|8913.2|113
1625571300000|2021-07-06 11:35:00|8922.2|8917.2|8932.2|8927.2|8932.2|8927.2|8917.2|8912.2|97
1625571600000|2021-07-06 11:40:00|8928.4|8923.4|8923.9|8918.9|8928.4|8923.4|8921.4|8916.4|87
1625571900000|2021-07-06 11:45:00|8924.4|8919.4|8929.9|8924.9|8929.9|8924.9|8923.9|8918.9|57
1625572200000|2021-07-06 11:50:00|8929.4|8924.4|8936.4|8931.4|8936.9|8931.9|8927.4|8922.4|124
1625572500000|2021-07-06 11:55:00|8936.9|8931.9|8933.9|8928.9|8936.9|8931.9|8930.9|8925.9|40
1625572800000|2021-07-06 12:00:00|8934.4|8929.4|8939.4|8934.4|8941.9|8936.9|8934.4|8929.4|101
1625573100000|2021-07-06 12:05:00|8938.4|8933.4|8936.4|8931.4|8941.4|8936.4|8935.4|8930.4|73
1625573400000|2021-07-06 12:10:00|8935.4|8930.4|8930.4|8925.4|8938.4|8933.4|8930.4|8925.4|60
1625573700000|2021-07-06 12:15:00|8931.4|8926.4|8935.9|8930.9|8937.9|8932.9|8930.4|8925.4|139
1625574000000|2021-07-06 12:20:00|8935.4|8930.4|8940.4|8935.4|8940.4|8935.4|8931.4|8926.4|182
1625574300000|2021-07-06 12:25:00|8941.4|8936.4|8948.4|8943.4|8949.4|8944.4|8940.9|8935.9|199
1625574600000|2021-07-06 12:30:00|8948.9|8943.9|8952.4|8947.4|8953.9|8948.9|8948.4|8943.4|173
1625574900000|2021-07-06 12:35:00|8952.9|8947.9|8961.9|8956.9|8962.9|8957.9|8950.4|8945.4|113
1625575200000|2021-07-06 12:40:00|8962.4|8957.4|8952.9|8947.9|8963.9|8958.9|8952.9|8947.9|114
1625575500000|2021-07-06 12:45:00|8953.4|8948.4|8957.9|8952.9|8959.4|8954.4|8950.4|8945.4|131
1625575800000|2021-07-06 12:50:00|8958.4|8953.4|8957.9|8952.9|8958.4|8953.4|8951.9|8946.9|73
1625576100000|2021-07-06 12:55:00|8958.4|8953.4|8954.9|8949.9|8961.9|8956.9|8951.9|8946.9|124
1625576400000|2021-07-06 13:00:00|8954.4|8949.4|8952.9|8947.9|8958.9|8953.9|8950.4|8945.4|86
1625576700000|2021-07-06 13:05:00|8952.4|8947.4|8953.4|8948.4|8957.4|8952.4|8949.4|8944.4|118
1625577000000|2021-07-06 13:10:00|8952.9|8947.9|8953.9|8948.9|8954.4|8949.4|8948.4|8943.4|91
1625577300000|2021-07-06 13:15:00|8954.4|8949.4|8953.9|8948.9|8956.4|8951.4|8950.4|8945.4|129
1625577600000|2021-07-06 13:20:00|8954.4|8949.4|8948.9|8943.9|8954.9|8949.9|8945.4|8940.4|82
1625577900000|2021-07-06 13:25:00|8948.4|8943.4|8950.4|8945.4|8952.4|8947.4|8948.4|8943.4|65
1625578200000|2021-07-06 13:30:00|8950.9|8945.9|8933.4|8928.4|8952.9|8947.9|8932.9|8927.9|188
1625578500000|2021-07-06 13:35:00|8932.4|8927.4|8931.4|8926.4|8933.4|8928.4|8927.4|8922.4|171
1625578800000|2021-07-06 13:40:00|8929.9|8924.9|8926.9|8921.9|8931.4|8926.4|8922.9|8917.9|161
1625579100000|2021-07-06 13:45:00|8926.4|8921.4|8932.9|8927.9|8937.9|8932.9|8926.4|8921.4|176
1625579400000|2021-07-06 13:50:00|8932.4|8927.4|8924.9|8919.9|8934.9|8929.9|8924.4|8919.4|105
1625579700000|2021-07-06 13:55:00|8924.4|8919.4|8928.9|8923.9|8928.9|8923.9|8921.4|8916.4|121
1625580000000|2021-07-06 14:00:00|8929.4|8924.4|8912.4|8907.4|8929.4|8924.4|8909.4|8904.4|239
1625580300000|2021-07-06 14:05:00|8911.9|8906.9|8903.4|8898.4|8911.9|8906.9|8902.4|8897.4|297
1625580600000|2021-07-06 14:10:00|8903.6|8898.6|8902.1|8897.1|8905.6|8900.6|8897.1|8892.1|123
1625580900000|2021-07-06 14:15:00|8901.6|8896.6|8902.6|8897.6|8907.1|8902.1|8894.6|8889.6|192
1625581200000|2021-07-06 14:20:00|8903.1|8898.1|8888.1|8883.1|8903.6|8898.6|8886.6|8881.6|223
1625581500000|2021-07-06 14:25:00|8887.6|8882.6|8897.6|8892.6|8899.6|8894.6|8883.6|8878.6|234
1625581800000|2021-07-06 14:30:00|8898.1|8893.1|8884.1|8879.1|8898.1|8893.1|8883.6|8878.6|208
1625582100000|2021-07-06 14:35:00|8884.6|8879.6|8896.6|8891.6|8897.1|8892.1|8878.1|8873.1|216
1625582400000|2021-07-06 14:40:00|8896.1|8891.1|8886.1|8881.1|8896.6|8891.6|8873.6|8868.6|197
1625582700000|2021-07-06 14:45:00|8885.6|8880.6|8873.6|8868.6|8886.1|8881.1|8872.6|8867.6|140
1625583000000|2021-07-06 14:50:00|8873.1|8868.1|8858.1|8853.1|8873.1|8868.1|8856.1|8851.1|179
1625583300000|2021-07-06 14:55:00|8858.6|8853.6|8847.6|8842.6|8858.6|8853.6|8844.6|8839.6|170
1625583600000|2021-07-06 15:00:00|8846.6|8841.6|8840.6|8835.6|8848.6|8843.6|8838.6|8833.6|184
1625583900000|2021-07-06 15:05:00|8841.1|8836.1|8852.1|8847.1|8855.1|8850.1|8839.6|8834.6|206
1625584200000|2021-07-06 15:10:00|8851.6|8846.6|8855.6|8850.6|8857.6|8852.6|8845.1|8840.1|172
1625584500000|2021-07-06 15:15:00|8855.1|8850.1|8852.1|8847.1|8864.1|8859.1|8852.1|8847.1|325
1625584800000|2021-07-06 15:20:00|8852.6|8847.6|8847.6|8842.6|8858.6|8853.6|8840.6|8835.6|374
1625585100000|2021-07-06 15:25:00|8848.1|8843.1|8858.1|8853.1|8861.1|8856.1|8841.1|8836.1|310
1625585400000|2021-07-06 15:30:00|8859.1|8852.1|8866.1|8859.1|8867.1|8861.1|8856.1|8850.1|522
1625585700000|2021-07-06 15:35:00|8867.1|8858.1|8868.1|8862.1|8869.1|8862.1|8865.1|8858.1|220
1625586000000|2021-07-06 15:40:00|8869.1|8861.1|8865.1|8859.1|8869.1|8861.1|8864.1|8857.1|34
1625586300000|2021-07-06 15:45:00|8866.1|8860.1|8864.1|8858.1|8866.1|8860.1|8861.1|8855.1|30
1625586600000|2021-07-06 15:50:00|8865.1|8859.1|8861.1|8855.1|8865.1|8859.1|8860.1|8854.1|24
1625586900000|2021-07-06 15:55:00|8862.1|8856.1|8861.1|8854.1|8863.1|8856.1|8859.1|8853.1|33
1625587200000|2021-07-06 16:00:00|8860.1|8853.1|8854.1|8848.1|8861.1|8853.1|8853.1|8846.1|48
1625587500000|2021-07-06 16:05:00|8855.1|8849.1|8849.1|8843.1|8857.1|8850.1|8849.1|8843.1|43
1625587800000|2021-07-06 16:10:00|8848.1|8842.1|8854.1|8848.1|8855.1|8849.1|8848.1|8842.1|56
1625588100000|2021-07-06 16:15:00|8853.1|8846.1|8851.1|8845.1|8854.1|8848.1|8850.1|8844.1|41
1625588400000|2021-07-06 16:20:00|8852.1|8844.1|8854.1|8847.1|8855.1|8848.1|8850.1|8843.1|25
1625588700000|2021-07-06 16:25:00|8855.1|8848.1|8854.1|8847.1|8855.1|8848.1|8851.1|8845.1|3
1625589000000|2021-07-06 16:30:00|8855.1|8848.1|8849.1|8843.1|8855.1|8848.1|8847.1|8841.1|18
1625589300000|2021-07-06 16:35:00|8850.1|8842.1|8849.1|8843.1|8852.1|8845.1|8848.1|8841.1|13
1625589600000|2021-07-06 16:40:00|8848.1|8842.1|8845.1|8839.1|8848.1|8843.1|8845.1|8839.1|21
1625589900000|2021-07-06 16:45:00|8844.1|8838.1|8847.1|8841.1|8848.1|8841.1|8843.1|8837.1|36
1625590200000|2021-07-06 16:50:00|8848.1|8842.1|8852.1|8846.1|8852.1|8846.1|8848.1|8841.1|6
1625590500000|2021-07-06 16:55:00|8853.1|8847.1|8854.1|8848.1|8854.1|8848.1|8851.1|8844.1|20
1625590800000|2021-07-06 17:00:00|8855.1|8849.1|8855.1|8849.1|8856.1|8850.1|8854.1|8848.1|37
1625591100000|2021-07-06 17:05:00|8856.1|8850.1|8856.1|8850.1|8856.1|8850.1|8855.1|8848.1|44
1625591400000|2021-07-06 17:10:00|8855.1|8849.1|8856.1|8849.1|8856.1|8850.1|8852.1|8846.1|21
1625591700000|2021-07-06 17:15:00|8855.1|8850.1|8857.1|8851.1|8857.1|8851.1|8855.1|8850.1|5
1625592000000|2021-07-06 17:20:00|8858.1|8852.1|8858.1|8851.1|8860.1|8854.1|8858.1|8851.1|18
1625592300000|2021-07-06 17:25:00|8859.1|8852.1|8858.1|8851.1|8860.1|8853.1|8856.1|8849.1|14
1625592600000|2021-07-06 17:30:00|8859.1|8852.1|8860.1|8853.1|8860.1|8853.1|8859.1|8852.1|7
1625592900000|2021-07-06 17:35:00|8859.1|8852.1|8859.1|8852.1|8860.1|8853.1|8857.1|8850.1|8
1625593200000|2021-07-06 17:40:00|8860.1|8853.1|8860.1|8853.1|8860.1|8854.1|8857.1|8850.1|4
1625593500000|2021-07-06 17:45:00|8859.1|8852.1|8859.1|8852.1|8859.1|8853.1|8858.1|8852.1|17
1625593800000|2021-07-06 17:50:00|8860.1|8853.1|8859.1|8853.1|8860.1|8854.1|8858.1|8852.1|10
1625594100000|2021-07-06 17:55:00|8858.1|8852.1|8861.6|8849.6|8861.6|8853.1|8852.6|8844.1|13
1625594400000|2021-07-06 18:00:00|8862.1|8850.1|8863|8851|8863.4|8851.4|8860.1|8848.1|0
1625594700000|2021-07-06 18:05:00|8862.5|8850.5|8864.4|8852.4|8865.1|8853.1|8862.5|8850.5|0
1625595000000|2021-07-06 18:10:00|8863.9|8851.9|8861.8|8849.8|8864.4|8852.4|8859.7|8847.7|0
1625595300000|2021-07-06 18:15:00|8861.9|8849.9|8867.2|8855.2|8867.2|8855.2|8860.7|8848.7|0
1625595600000|2021-07-06 18:20:00|8866.8|8854.8|8865.8|8853.8|8867.4|8855.4|8865.4|8853.4|0
1625595900000|2021-07-06 18:25:00|8865.9|8853.9|8866.2|8854.2|8867|8855|8864.6|8852.6|0
1625596200000|2021-07-06 18:30:00|8866.7|8854.7|8870.3|8858.3|8870.8|8858.8|8866.3|8854.3|0
1625596500000|2021-07-06 18:35:00|8870.2|8858.2|8866.7|8854.7|8870.2|8858.2|8864.9|8852.9|0
1625596800000|2021-07-06 18:40:00|8867.2|8855.2|8864.7|8852.7|8867.3|8855.3|8864.1|8852.1|0
1625597100000|2021-07-06 18:45:00|8864.2|8852.2|8864.1|8852.1|8865.2|8853.2|8863.1|8851.1|0
1625597400000|2021-07-06 18:50:00|8863.6|8851.6|8858.8|8846.8|8865.3|8853.3|8858.7|8846.7|0
1625597700000|2021-07-06 18:55:00|8858.3|8846.3|8862.2|8850.2|8863.2|8851.2|8858.3|8846.3|0
1625598000000|2021-07-06 19:00:00|8861.7|8849.7|8861.9|8849.9|8862.4|8850.4|8861.1|8849.1|0
1625598300000|2021-07-06 19:05:00|8862.4|8850.4|8864|8852|8864|8852|8861.4|8849.4|0
1625598600000|2021-07-06 19:10:00|8863.9|8851.9|8866.8|8854.8|8868.4|8856.4|8863.9|8851.9|0
1625598900000|2021-07-06 19:15:00|8867.3|8855.3|8866|8854|8868.4|8856.4|8865.4|8853.4|0
1625599200000|2021-07-06 19:20:00|8866.5|8854.5|8868.6|8856.6|8868.7|8856.7|8865.4|8853.4|0
1625599500000|2021-07-06 19:25:00|8867.7|8855.7|8871.8|8859.8|8872.9|8860.9|8867.7|8855.7|0
1625599800000|2021-07-06 19:30:00|8871.9|8859.9|8867.4|8855.4|8874.4|8862.4|8866.8|8854.8|0
1625600100000|2021-07-06 19:35:00|8867.3|8855.3|8871.9|8859.9|8872|8860|8866.3|8854.3|0
1625600400000|2021-07-06 19:40:00|8872|8860|8871|8859|8874|8862|8869.9|8857.9|0
1625600700000|2021-07-06 19:45:00|8871.1|8859.1|8870|8858|8872.9|8860.9|8868.9|8856.9|0
1625601000000|2021-07-06 19:50:00|8870.3|8858.3|8864.7|8852.7|8872.3|8860.3|8863.5|8851.5|0
1625601300000|2021-07-06 19:55:00|8864.6|8852.6|8864.1|8852.1|8865.9|8853.9|8862.1|8850.1|0
1625601600000|2021-07-06 20:00:00|8864.2|8852.2|8858.4|8846.4|8865.7|8853.7|8858|8846|0
1625601900000|2021-07-06 20:05:00|8858.5|8846.5|8857.6|8845.6|8860.4|8848.4|8857.6|8845.6|0
1625602200000|2021-07-06 20:10:00|8858|8846|8857.2|8845.2|8858.5|8846.5|8857.2|8845.2|0
1625602500000|2021-07-06 20:15:00|8857.6|8845.6|8857.4|8845.4|8857.6|8845.6|8857.4|8845.4|0
1625602800000|2021-07-06 20:20:00|8857.8|8845.8|8857.4|8845.4|8858.3|8846.3|8857.4|8845.4|0
1625603100000|2021-07-06 20:25:00|8857|8845|8856.5|8844.5|8857|8845|8855.2|8843.2|0
1625603400000|2021-07-06 20:30:00|8856.1|8844.1|8857|8845|8857|8845|8855.6|8843.6|0
1625603700000|2021-07-06 20:35:00|8856.9|8844.9|8856.9|8844.9|8856.9|8844.9|8856.5|8844.5|0
1625604000000|2021-07-06 20:40:00|8856.7|8844.7|8855.6|8843.6|8856.7|8844.7|8855.2|8843.2|0
1625604300000|2021-07-06 20:45:00|8855.2|8843.2|8852.3|8840.3|8855.6|8843.6|8852.3|8840.3|0
1625604600000|2021-07-06 20:50:00|8852.4|8840.4|8853.2|8841.2|8853.2|8841.2|8851.7|8839.7|0
1625604900000|2021-07-06 20:55:00|8853|8841|8853.4|8841.4|8854.7|8842.7|8852.5|8840.5|0
1625605200000|2021-07-06 21:00:00|8853.6|8841.6|8854.2|8842.2|8854.4|8842.4|8853.6|8841.6|0
1625605500000|2021-07-06 21:05:00|8854|8842|8854.2|8842.2|8854.2|8842.2|8854|8842|0
1625605800000|2021-07-06 21:10:00|8854.4|8842.4|8854|8842|8854.4|8842.4|8853.2|8841.2|0
1625606100000|2021-07-06 21:15:00|8854.2|8842.2|8853.6|8841.6|8854.8|8842.8|8853.6|8841.6|0
1625606400000|2021-07-06 21:20:00|8853.4|8841.4|8852.6|8840.6|8853.4|8841.4|8852.4|8840.4|0
1625606700000|2021-07-06 21:25:00|8852.4|8840.4|8852.4|8840.4|8852.8|8840.8|8852.4|8840.4|0
1625607000000|2021-07-06 21:30:00|8851.4|8839.4|8852.2|8840.2|8852.4|8840.4|8851.4|8839.4|0
1625607300000|2021-07-06 21:35:00|8851.6|8839.6|8851|8839|8852.4|8840.4|8851|8839|0
1625607600000|2021-07-06 21:40:00|8851.4|8839.4|8851.7|8839.7|8851.7|8839.7|8850.4|8838.4|0
1625607900000|2021-07-06 21:45:00|8851.9|8839.9|8852.1|8840.1|8852.1|8840.1|8851.9|8839.9|0
1625608200000|2021-07-06 21:50:00|8852.3|8840.3|8852.3|8840.3|8852.3|8840.3|8851.9|8839.9|0
1625608500000|2021-07-06 21:55:00|8852.1|8840.1|8852.5|8840.5|8852.7|8840.7|8851.9|8839.9|0
1625608800000|2021-07-06 22:00:00|8853.5|8841.5|8853.8|8841.8|8854.2|8842.2|8852|8840|0
1625609100000|2021-07-06 22:05:00|8854|8842|8855.3|8843.3|8855.3|8843.3|8853.8|8841.8|0
1625609400000|2021-07-06 22:10:00|8855.5|8843.5|8855.3|8843.3|8855.7|8843.7|8853.8|8841.8|0
1625609700000|2021-07-06 22:15:00|8855.7|8843.7|8857|8845|8857|8845|8855.7|8843.7|0
1625610000000|2021-07-06 22:20:00|8856.8|8844.8|8855.2|8843.2|8857.5|8845.5|8855.2|8843.2|0
1625610300000|2021-07-06 22:25:00|8854.8|8842.8|8853.4|8841.4|8855.2|8843.2|8853|8841|0
1625610600000|2021-07-06 22:30:00|8853|8841|8852.1|8840.1|8853.2|8841.2|8852.1|8840.1|0
1625610900000|2021-07-06 22:35:00|8852.3|8840.3|8852.3|8840.3|8853|8841|8852.3|8840.3|0
1625611200000|2021-07-06 22:40:00|8852.5|8840.5|8853|8841|8853.4|8841.4|8852.5|8840.5|0
1625611500000|2021-07-06 22:45:00|8852.9|8840.9|8852.1|8840.1|8853.4|8841.4|8852.1|8840.1|0
1625611800000|2021-07-06 22:50:00|8851.7|8839.7|8852.5|8840.5|8853.4|8841.4|8851.2|8839.2|0
1625612100000|2021-07-06 22:55:00|8852.6|8840.6|8852.1|8840.1|8853.4|8841.4|8852.1|8840.1|0
1625612400000|2021-07-06 23:00:00|8851.7|8839.7|8852.1|8840.1|8853|8841|8851.2|8839.2|0
1625612700000|2021-07-06 23:05:00|8852.3|8840.3|8851.7|8839.7|8852.3|8840.3|8851.2|8839.2|0
1625613000000|2021-07-06 23:10:00|8851.9|8839.9|8853|8841|8853|8841|8851.7|8839.7|0
1625613300000|2021-07-06 23:15:00|8852.9|8840.9|8853|8841|8853|8841|8852.5|8840.5|0
1625613600000|2021-07-06 23:20:00|8853.4|8841.4|8852.1|8840.1|8853.4|8841.4|8852.1|8840.1|0
1625613900000|2021-07-06 23:25:00|8851.7|8839.7|8851.2|8839.2|8851.7|8839.7|8851.2|8839.2|0
1625614200000|2021-07-06 23:30:00|8851|8839|8851.2|8839.2|8851.2|8839.2|8850.6|8838.6|0
1625614500000|2021-07-06 23:35:00|8850.6|8838.6|8849.7|8837.7|8851.7|8839.7|8849.7|8837.7|0
1625614800000|2021-07-06 23:40:00|8849.3|8837.3|8847.5|8835.5|8849.7|8837.7|8847.1|8835.1|0
1625615100000|2021-07-06 23:45:00|8847.1|8835.1|8845.7|8833.7|8847.5|8835.5|8845.3|8833.3|0
1625615400000|2021-07-06 23:50:00|8845.5|8833.5|8838.5|8826.5|8845.5|8833.5|8837.2|8825.2|0
1625615700000|2021-07-06 23:55:00|8838.6|8826.6|8839.7|8827.7|8840.7|8828.7|8838.6|8826.6|0
1625616000000|2021-07-07 00:00:00|8839.9|8827.9|8838.2|8826.2|8839.9|8827.9|8833.4|8821.4|0
1625616300000|2021-07-07 00:05:00|8838.3|8826.3|8837.8|8825.8|8839.6|8827.6|8837.4|8825.4|0
1625616600000|2021-07-07 00:10:00|8838|8826|8838.2|8826.2|8839.1|8827.1|8836.1|8824.1|0
1625616900000|2021-07-07 00:15:00|8838|8826|8832.7|8820.7|8838.2|8826.2|8830.1|8818.1|0
1625617200000|2021-07-07 00:20:00|8832.5|8820.5|8834.4|8822.4|8836.5|8824.5|8830.6|8818.6|0
1625617500000|2021-07-07 00:25:00|8833.8|8821.8|8839.6|8827.6|8839.6|8827.6|8833.8|8821.8|0
1625617800000|2021-07-07 00:30:00|8840|8828|8836.5|8824.5|8841.7|8829.7|8833.8|8821.8|0
1625618100000|2021-07-07 00:35:00|8836.9|8824.9|8844.1|8832.1|8844.1|8832.1|8836.9|8824.9|0
1625618400000|2021-07-07 00:40:00|8843.7|8831.7|8844.1|8832.1|8846.2|8834.2|8843|8831|0
1625618700000|2021-07-07 00:45:00|8844.5|8832.5|8845.6|8833.6|8847.2|8835.2|8843|8831|0
1625619000000|2021-07-07 00:50:00|8845.8|8833.8|8846.2|8834.2|8848.3|8836.3|8844.1|8832.1|0
1625619300000|2021-07-07 00:55:00|8846.4|8834.4|8847.4|8835.4|8848.9|8836.9|8844.1|8832.1|0
1625619600000|2021-07-07 01:00:00|8847.2|8835.2|8846.5|8834.5|8850.6|8838.6|8846.5|8834.5|0
1625619900000|2021-07-07 01:05:00|8845.9|8833.9|8847.6|8835.6|8849.1|8837.1|8845.9|8833.9|0
1625620200000|2021-07-07 01:10:00|8848|8836|8848|8836|8849.7|8837.7|8847.5|8835.5|0
1625620500000|2021-07-07 01:15:00|8848.2|8836.2|8852.8|8840.8|8853.9|8841.9|8846.4|8834.4|0
1625620800000|2021-07-07 01:20:00|8852.9|8840.9|8853.3|8841.3|8855|8843|8851.8|8839.8|0
1625621100000|2021-07-07 01:25:00|8853.5|8841.5|8856|8844|8857.1|8845.1|8853.5|8841.5|0
1625621400000|2021-07-07 01:30:00|8855.6|8843.6|8853.9|8841.9|8856|8844|8852.8|8840.8|0
1625621700000|2021-07-07 01:35:00|8854.1|8842.1|8857.1|8845.1|8858.1|8846.1|8854.1|8842.1|0
1625622000000|2021-07-07 01:40:00|8857.3|8845.3|8855|8843|8859.3|8847.3|8855|8843|0
1625622300000|2021-07-07 01:45:00|8854.6|8842.6|8852.9|8840.9|8855|8843|8852.9|8840.9|0
1625622600000|2021-07-07 01:50:00|8853.4|8841.4|8852.3|8840.3|8854.4|8842.4|8851.8|8839.8|0
1625622900000|2021-07-07 01:55:00|8852.1|8840.1|8855|8843|8856.1|8844.1|8851.9|8839.9|0
1625623200000|2021-07-07 02:00:00|8854.6|8842.6|8856|8844|8858.1|8846.1|8853.9|8841.9|0
1625623500000|2021-07-07 02:05:00|8856.4|8844.4|8857.1|8845.1|8858.2|8846.2|8856|8844|0
1625623800000|2021-07-07 02:10:00|8857.3|8845.3|8852.3|8840.3|8857.5|8845.5|8851.8|8839.8|0
1625624100000|2021-07-07 02:15:00|8852.5|8840.5|8849.8|8837.8|8853.3|8841.3|8849.7|8837.7|0
1625624400000|2021-07-07 02:20:00|8849.4|8837.4|8852.3|8840.3|8852.3|8840.3|8848.7|8836.7|0
1625624700000|2021-07-07 02:25:00|8852.5|8840.5|8855|8843|8856|8844|8851.8|8839.8|0
1625625000000|2021-07-07 02:30:00|8855.2|8843.2|8855|8843|8857.1|8845.1|8855|8843|0
1625625300000|2021-07-07 02:35:00|8854.8|8842.8|8850.7|8838.7|8855|8843|8850.7|8838.7|0
1625625600000|2021-07-07 02:40:00|8850.9|8838.9|8848.1|8836.1|8851.2|8839.2|8846.6|8834.6|0
1625625900000|2021-07-07 02:45:00|8847.9|8835.9|8849.7|8837.7|8849.7|8837.7|8847.6|8835.6|0
1625626200000|2021-07-07 02:50:00|8849.8|8837.8|8853.4|8841.4|8855|8843|8849.7|8837.7|0
1625626500000|2021-07-07 02:55:00|8853.5|8841.5|8856|8844|8857.1|8845.1|8852.9|8840.9|0
1625626800000|2021-07-07 03:00:00|8856.4|8844.4|8856|8844|8857.1|8845.1|8853.9|8841.9|0
1625627100000|2021-07-07 03:05:00|8856.4|8844.4|8857.1|8845.1|8857.1|8845.1|8855|8843|0
1625627400000|2021-07-07 03:10:00|8857.3|8845.3|8862.4|8850.4|8862.4|8850.4|8857.3|8845.3|0
1625627700000|2021-07-07 03:15:00|8862.2|8850.2|8861.2|8849.2|8862.4|8850.4|8859.6|8847.6|0
1625628000000|2021-07-07 03:20:00|8861.6|8849.6|8860.3|8848.3|8862.3|8850.3|8859.2|8847.2|0
1625628300000|2021-07-07 03:25:00|8861.3|8849.3|8861.4|8849.4|8862.5|8850.5|8861.3|8849.3|0
1625628600000|2021-07-07 03:30:00|8861.2|8849.2|8861.9|8849.9|8862.5|8850.5|8860.3|8848.3|0
1625628900000|2021-07-07 03:35:00|8861.7|8849.7|8861.4|8849.4|8862.5|8850.5|8860.3|8848.3|0
1625629200000|2021-07-07 03:40:00|8861.6|8849.6|8861.5|8849.5|8862.5|8850.5|8861.5|8849.5|0
1625629500000|2021-07-07 03:45:00|8861.4|8849.4|8862.5|8850.5|8862.5|8850.5|8859.8|8847.8|0
1625629800000|2021-07-07 03:50:00|8862.3|8850.3|8862.4|8850.4|8863.6|8851.6|8860.4|8848.4|0
1625630100000|2021-07-07 03:55:00|8862.2|8850.2|8859.2|8847.2|8862.4|8850.4|8859.2|8847.2|0
1625630400000|2021-07-07 04:00:00|8858.2|8846.2|8860.3|8848.3|8861.4|8849.4|8858.2|8846.2|0
1625630700000|2021-07-07 04:05:00|8860.4|8848.4|8860.3|8848.3|8861.4|8849.4|8860.3|8848.3|0
1625631000000|2021-07-07 04:10:00|8859.9|8847.9|8860.3|8848.3|8861.4|8849.4|8859.3|8847.3|0
1625631300000|2021-07-07 04:15:00|8860.5|8848.5|8860.4|8848.4|8861.4|8849.4|8859.3|8847.3|0
1625631600000|2021-07-07 04:20:00|8860.2|8848.2|8858.3|8846.3|8860.4|8848.4|8858.2|8846.2|0
1625631900000|2021-07-07 04:25:00|8858.7|8846.7|8858.2|8846.2|8859.3|8847.3|8857.7|8845.7|0
1625632200000|2021-07-07 04:30:00|8858.3|8846.3|8855.1|8843.1|8858.3|8846.3|8854|8842|0
1625632500000|2021-07-07 04:35:00|8854|8842|8850.9|8838.9|8854.5|8842.5|8850.9|8838.9|0
1625632800000|2021-07-07 04:40:00|8851.1|8839.1|8849.2|8837.2|8852|8840|8848.8|8836.8|0
1625633100000|2021-07-07 04:45:00|8849.4|8837.4|8848.8|8836.8|8849.8|8837.8|8847.7|8835.7|0
1625633400000|2021-07-07 04:50:00|8848.6|8836.6|8847.7|8835.7|8849.8|8837.8|8847.7|8835.7|0
1625633700000|2021-07-07 04:55:00|8847.9|8835.9|8849.7|8837.7|8850.7|8838.7|8847.7|8835.7|0
1625634000000|2021-07-07 05:00:00|8849.3|8837.3|8850.2|8838.2|8852.8|8840.8|8848.6|8836.6|0
1625634300000|2021-07-07 05:05:00|8850.4|8838.4|8852.8|8840.8|8852.8|8840.8|8850.4|8838.4|0
1625634600000|2021-07-07 05:10:00|8852.4|8840.4|8848.7|8836.7|8852.8|8840.8|8846.6|8834.6|0
1625634900000|2021-07-07 05:15:00|8848.3|8836.3|8847.6|8835.6|8848.3|8836.3|8845.5|8833.5|0
1625635200000|2021-07-07 05:20:00|8847.5|8835.5|8848.6|8836.6|8849.1|8837.1|8845.9|8833.9|0
1625635500000|2021-07-07 05:25:00|8849.1|8837.1|8850.7|8838.7|8851.7|8839.7|8848.6|8836.6|0
1625635800000|2021-07-07 05:30:00|8851.1|8839.1|8852.7|8840.7|8853.2|8841.2|8850.7|8838.7|0
1625636100000|2021-07-07 05:35:00|8852.8|8840.8|8855.9|8843.9|8856.4|8844.4|8852.2|8840.2|0
1625636400000|2021-07-07 05:40:00|8855.5|8843.5|8857|8845|8857|8845|8854.3|8842.3|0
1625636700000|2021-07-07 05:45:00|8856.6|8844.6|8857|8845|8858|8846|8854.9|8842.9|0
1625637000000|2021-07-07 05:50:00|8857.3|8845.3|8856|8844|8860.1|8848.1|8856|8844|0
1625637300000|2021-07-07 05:55:00|8855.9|8843.9|8860.1|8848.1|8860.1|8848.1|8853.9|8841.9|0
1625637600000|2021-07-07 06:00:00|8859.3|8847.3|8869.1|8864.1|8870.1|8865.1|8857.5|8845.5|13
1625637900000|2021-07-07 06:05:00|8869.6|8864.6|8869.6|8864.6|8872.6|8867.6|8864.6|8859.6|17
1625638200000|2021-07-07 06:10:00|8870.6|8865.6|8872.6|8867.6|8876.6|8871.6|8870.1|8865.1|18
1625638500000|2021-07-07 06:15:00|8873.1|8868.1|8872.6|8867.6|8873.6|8868.6|8869.1|8864.1|10
1625638800000|2021-07-07 06:20:00|8873.1|8868.1|8876.6|8871.6|8877.1|8872.1|8873.1|8868.1|5
1625639100000|2021-07-07 06:25:00|8876.1|8871.1|8877.1|8872.1|8877.1|8872.1|8875.6|8870.6|2
1625639400000|2021-07-07 06:30:00|8875.6|8870.6|8870.1|8865.1|8876.6|8871.6|8870.1|8865.1|3
1625639700000|2021-07-07 06:35:00|8870.6|8865.6|8869.6|8864.6|8872.1|8867.1|8869.6|8864.6|2
1625640000000|2021-07-07 06:40:00|8870.1|8865.1|8865.1|8860.1|8870.1|8865.1|8865.1|8860.1|1
1625640300000|2021-07-07 06:45:00|8864.6|8859.6|8875.6|8870.6|8875.6|8870.6|8864.6|8859.6|17
1625640600000|2021-07-07 06:50:00|8876.1|8871.1|8880.1|8875.1|8880.1|8875.1|8875.6|8870.6|24
1625640900000|2021-07-07 06:55:00|8880.6|8875.6|8879.1|8874.1|8886.1|8881.1|8876.6|8871.6|77
1625641200000|2021-07-07 07:00:00|8877.6|8872.6|8878.6|8873.6|8901.1|8896.1|8877.6|8872.6|423
1625641500000|2021-07-07 07:05:00|8880.1|8875.1|8888.1|8883.1|8895.1|8890.1|8879.1|8874.1|273
1625641800000|2021-07-07 07:10:00|8888.6|8883.6|8885.1|8880.1|8897.6|8892.6|8881.6|8876.6|248
1625642100000|2021-07-07 07:15:00|8885.6|8880.6|8895.6|8890.6|8896.6|8891.6|8883.1|8878.1|160
1625642400000|2021-07-07 07:20:00|8896.1|8891.1|8890.1|8885.1|8907.1|8902.1|8887.6|8882.6|145
1625642700000|2021-07-07 07:25:00|8889.1|8884.1|8889.1|8884.1|8895.1|8890.1|8884.1|8879.1|99
1625643000000|2021-07-07 07:30:00|8889.6|8884.6|8888.1|8883.1|8894.1|8889.1|8886.1|8881.1|98
1625643300000|2021-07-07 07:35:00|8888.6|8883.6|8883.1|8878.1|8894.1|8889.1|8881.1|8876.1|134
1625643600000|2021-07-07 07:40:00|8883.2|8878.2|8885.7|8880.7|8890.2|8885.2|8881.2|8876.2|97
1625643900000|2021-07-07 07:45:00|8886.2|8881.2|8894.2|8889.2|8900.2|8895.2|8884.7|8879.7|79
1625644200000|2021-07-07 07:50:00|8894.7|8889.7|8882.2|8877.2|8895.2|8890.2|8880.2|8875.2|55
1625644500000|2021-07-07 07:55:00|8881.7|8876.7|8876.7|8871.7|8882.7|8877.7|8871.2|8866.2|115
1625644800000|2021-07-07 08:00:00|8877.2|8872.2|8880.2|8875.2|8890.7|8885.7|8874.7|8869.7|63
1625645100000|2021-07-07 08:05:00|8879.7|8874.7|8884.2|8879.2|8888.7|8883.7|8877.2|8872.2|57
1625645400000|2021-07-07 08:10:00|8883.7|8878.7|8866.7|8861.7|8887.2|8882.2|8865.7|8860.7|175
1625645700000|2021-07-07 08:15:00|8867.2|8862.2|8867.2|8862.2|8873.2|8868.2|8865.7|8860.7|83
1625646000000|2021-07-07 08:20:00|8867.7|8862.7|8866.2|8861.2|8873.2|8868.2|8864.7|8859.7|67
1625646300000|2021-07-07 08:25:00|8865.7|8860.7|8867.2|8862.2|8870.7|8865.7|8863.7|8858.7|47
1625646600000|2021-07-07 08:30:00|8867.7|8862.7|8859.2|8854.2|8871.7|8866.7|8858.2|8853.2|112
1625646900000|2021-07-07 08:35:00|8859.7|8854.7|8862.2|8857.2|8863.2|8858.2|8854.7|8849.7|76
1625647200000|2021-07-07 08:40:00|8861.7|8856.7|8853.2|8848.2|8861.7|8856.7|8851.7|8846.7|64
1625647500000|2021-07-07 08:45:00|8853.7|8848.7|8849.7|8844.7|8854.7|8849.7|8847.2|8842.2|104
1625647800000|2021-07-07 08:50:00|8850.2|8845.2|8847.2|8842.2|8850.7|8845.7|8845.2|8840.2|83
1625648100000|2021-07-07 08:55:00|8846.7|8841.7|8850.2|8845.2|8853.2|8848.2|8842.7|8837.7|133
1625648400000|2021-07-07 09:00:00|8849.7|8844.7|8853.7|8848.7|8854.7|8849.7|8846.2|8841.2|115
1625648700000|2021-07-07 09:05:00|8854.2|8849.2|8856.7|8851.7|8856.7|8851.7|8849.2|8844.2|127
1625649000000|2021-07-07 09:10:00|8856.2|8851.2|8856.7|8851.7|8862.2|8857.2|8854.2|8849.2|125
1625649300000|2021-07-07 09:15:00|8857.2|8852.2|8851.2|8846.2|8860.2|8855.2|8850.7|8845.7|98
1625649600000|2021-07-07 09:20:00|8850.7|8845.7|8858.2|8853.2|8862.2|8857.2|8850.7|8845.7|80
1625649900000|2021-07-07 09:25:00|8857.7|8852.7|8856.2|8851.2|8865.2|8860.2|8855.7|8850.7|114
1625650200000|2021-07-07 09:30:00|8856.7|8851.7|8863.2|8858.2|8863.7|8858.7|8856.7|8851.7|75
1625650500000|2021-07-07 09:35:00|8862.7|8857.7|8874.2|8869.2|8874.2|8869.2|8862.7|8857.7|155
1625650800000|2021-07-07 09:40:00|8873.7|8868.7|8876.7|8871.7|8879.7|8874.7|8872.7|8867.7|117
1625651100000|2021-07-07 09:45:00|8877.2|8872.2|8874.7|8869.7|8879.7|8874.7|8872.7|8867.7|66
1625651400000|2021-07-07 09:50:00|8874.2|8869.2|8869.2|8864.2|8875.2|8870.2|8864.7|8859.7|41
1625651700000|2021-07-07 09:55:00|8869.7|8864.7|8868.7|8863.7|8872.7|8867.7|8866.2|8861.2|56
1625652000000|2021-07-07 10:00:00|8869.7|8864.7|8864.7|8859.7|8869.7|8864.7|8862.2|8857.2|66
1625652300000|2021-07-07 10:05:00|8865.2|8860.2|8866.7|8861.7|8869.2|8864.2|8863.2|8858.2|67
1625652600000|2021-07-07 10:10:00|8866.2|8861.2|8855.7|8850.7|8867.7|8862.7|8854.7|8849.7|52
1625652900000|2021-07-07 10:15:00|8858.2|8853.2|8864.7|8859.7|8867.2|8862.2|8856.2|8851.2|92
1625653200000|2021-07-07 10:20:00|8864.2|8859.2|8860.2|8855.2|8871.2|8866.2|8857.7|8852.7|61
1625653500000|2021-07-07 10:25:00|8859.7|8854.7|8871.2|8866.2|8872.7|8867.7|8858.7|8853.7|65
1625653800000|2021-07-07 10:30:00|8871.7|8866.7|8864.2|8859.2|8873.7|8868.7|8863.2|8858.2|38
1625654100000|2021-07-07 10:35:00|8864.7|8859.7|8861.7|8856.7|8867.7|8862.7|8851.2|8846.2|73
1625654400000|2021-07-07 10:40:00|8862.2|8857.2|8870.7|8865.7|8871.7|8866.7|8856.2|8851.2|77
1625654700000|2021-07-07 10:45:00|8871.2|8866.2|8865.2|8860.2|8871.7|8866.7|8863.7|8858.7|46
1625655000000|2021-07-07 10:50:00|8865.7|8860.7|8863.2|8858.2|8866.7|8861.7|8860.7|8855.7|1552
1625655300000|2021-07-07 10:55:00|8863.7|8858.7|8878.7|8873.7|8878.7|8873.7|8861.7|8856.7|55
1625655600000|2021-07-07 11:00:00|8879.2|8874.2|8873.2|8868.2|8881.7|8876.7|8871.2|8866.2|45
1625655900000|2021-07-07 11:05:00|8873.7|8868.7|8871.2|8866.2|8875.7|8870.7|8867.2|8862.2|48
1625656200000|2021-07-07 11:10:00|8870.7|8865.7|8868.2|8863.2|8870.7|8865.7|8865.2|8860.2|28
1625656500000|2021-07-07 11:15:00|8868.7|8863.7|8873.2|8868.2|8873.2|8868.2|8867.2|8862.2|42
1625656800000|2021-07-07 11:20:00|8873.7|8868.7|8872.2|8867.2|8873.7|8868.7|8868.7|8863.7|538
1625657100000|2021-07-07 11:25:00|8871.7|8866.7|8874.7|8869.7|8876.7|8871.7|8869.2|8864.2|87
1625657400000|2021-07-07 11:30:00|8874.2|8869.2|8873.2|8868.2|8875.2|8870.2|8865.7|8860.7|34
1625657700000|2021-07-07 11:35:00|8873.7|8868.7|8873.2|8868.2|8877.7|8872.7|8870.2|8865.2|37
1625658000000|2021-07-07 11:40:00|8873|8868|8866.5|8861.5|8874.5|8869.5|8865.5|8860.5|48
1625658300000|2021-07-07 11:45:00|8867|8862|8865|8860|8872.5|8867.5|8865|8860|41
1625658600000|2021-07-07 11:50:00|8865.5|8860.5|8872|8867|8872|8867|8862.5|8857.5|34
1625658900000|2021-07-07 11:55:00|8871.5|8866.5|8873|8868|8875.5|8870.5|8868.5|8863.5|24
1625659200000|2021-07-07 12:00:00|8873.5|8868.5|8871.5|8866.5|8877|8872|8869.5|8864.5|43
1625659500000|2021-07-07 12:05:00|8871|8866|8869|8864|8872|8867|8866.5|8861.5|48
1625659800000|2021-07-07 12:10:00|8868.5|8863.5|8865.5|8860.5|8874|8869|8864|8859|45
1625660100000|2021-07-07 12:15:00|8866|8861|8854.5|8849.5|8868|8863|8853|8848|39
1625660400000|2021-07-07 12:20:00|8855|8850|8860|8855|8866|8861|8854.5|8849.5|42
1625660700000|2021-07-07 12:25:00|8860.5|8855.5|8855|8850|8862.5|8857.5|8855|8850|31
1625661000000|2021-07-07 12:30:00|8854.5|8849.5|8853|8848|8859.5|8854.5|8849.5|8844.5|73
1625661300000|2021-07-07 12:35:00|8852.5|8847.5|8852|8847|8858.5|8853.5|8851.5|8846.5|44
1625661600000|2021-07-07 12:40:00|8851.5|8846.5|8852.5|8847.5|8855.5|8850.5|8848.5|8843.5|88
1625661900000|2021-07-07 12:45:00|8852|8847|8853|8848|8859.5|8854.5|8851.5|8846.5|71
1625662200000|2021-07-07 12:50:00|8852.5|8847.5|8852|8847|8854.5|8849.5|8845.5|8840.5|77
1625662500000|2021-07-07 12:55:00|8852.5|8847.5|8843|8838|8854|8849|8842.5|8837.5|50
1625662800000|2021-07-07 13:00:00|8842.5|8837.5|8853|8848|8856.5|8851.5|8842.5|8837.5|122
1625663100000|2021-07-07 13:05:00|8852.5|8847.5|8851|8846|8855.5|8850.5|8846.5|8841.5|63
1625663400000|2021-07-07 13:10:00|8850.5|8845.5|8842.5|8837.5|8854.5|8849.5|8842.5|8837.5|39
1625663700000|2021-07-07 13:15:00|8843|8838|8846.5|8841.5|8849.5|8844.5|8842|8837|53
1625664000000|2021-07-07 13:20:00|8847|8842|8847|8842|8855|8850|8845.5|8840.5|70
1625664300000|2021-07-07 13:25:00|8847.5|8842.5|8850|8845|8850|8845|8843.5|8838.5|58
1625664600000|2021-07-07 13:30:00|8850.5|8845.5|8876.5|8871.5|8877.5|8872.5|8849.5|8844.5|259
1625664900000|2021-07-07 13:35:00|8877|8872|8879|8874|8885|8880|8876|8871|109
1625665200000|2021-07-07 13:40:00|8878.5|8873.5|8874|8869|8884|8879|8863|8858|134
1625665500000|2021-07-07 13:45:00|8874.5|8869.5|8876.5|8871.5|8880.5|8875.5|8872|8867|163
1625665800000|2021-07-07 13:50:00|8876|8871|8863|8858|8878|8873|8862|8857|98
1625666100000|2021-07-07 13:55:00|8863.5|8858.5|8866|8861|8872.5|8867.5|8863.5|8858.5|105
1625666400000|2021-07-07 14:00:00|8866.5|8861.5|8859.5|8854.5|8870.5|8865.5|8859|8854|175
1625666700000|2021-07-07 14:05:00|8859|8854|8862.5|8857.5|8866|8861|8858.5|8853.5|93
1625667000000|2021-07-07 14:10:00|8861.8|8856.8|8861.8|8856.8|8869.8|8864.8|8859.8|8854.8|85
1625667300000|2021-07-07 14:15:00|8862.3|8857.3|8864.8|8859.8|8866.8|8861.8|8860.3|8855.3|68
1625667600000|2021-07-07 14:20:00|8863.8|8858.8|8851.3|8846.3|8865.3|8860.3|8851.3|8846.3|119
1625667900000|2021-07-07 14:25:00|8851.8|8846.8|8841.8|8836.8|8852.8|8847.8|8840.3|8835.3|129
1625668200000|2021-07-07 14:30:00|8840.8|8835.8|8834.8|8829.8|8845.8|8840.8|8833.8|8828.8|127
1625668500000|2021-07-07 14:35:00|8833.8|8828.8|8838.8|8833.8|8847.3|8842.3|8833.8|8828.8|153
1625668800000|2021-07-07 14:40:00|8839.3|8834.3|8839.3|8834.3|8847.8|8842.8|8836.8|8831.8|132
1625669100000|2021-07-07 14:45:00|8838.8|8833.8|8837.3|8832.3|8847.8|8842.8|8835.3|8830.3|141
1625669400000|2021-07-07 14:50:00|8836.8|8831.8|8829.8|8824.8|8836.8|8831.8|8828.8|8823.8|139
1625669700000|2021-07-07 14:55:00|8828.8|8823.8|8837.8|8832.8|8838.3|8833.3|8828.3|8823.3|101
1625670000000|2021-07-07 15:00:00|8836.8|8831.8|8843.3|8838.3|8844.8|8839.8|8834.3|8829.3|155
1625670300000|2021-07-07 15:05:00|8842.8|8837.8|8842.3|8837.3|8848.3|8843.3|8840.8|8835.8|88
1625670600000|2021-07-07 15:10:00|8841.8|8836.8|8842.8|8837.8|8848.3|8843.3|8840.8|8835.8|112
1625670900000|2021-07-07 15:15:00|8843.3|8838.3|8849.8|8844.8|8850.3|8845.3|8839.8|8834.8|158
1625671200000|2021-07-07 15:20:00|8850.3|8845.3|8856.8|8851.8|8858.8|8853.8|8850.3|8845.3|318
1625671500000|2021-07-07 15:25:00|8857.8|8852.8|8856.3|8851.3|8858.8|8853.8|8848.8|8843.8|297
1625671800000|2021-07-07 15:30:00|8827.6|8820.6|8827.6|8821.6|8833.6|8826.6|8824.6|8818.6|648
1625672100000|2021-07-07 15:35:00|8828.6|8822.6|8834.6|8827.6|8836.6|8830.6|8827.6|8820.6|265
1625672400000|2021-07-07 15:40:00|8833.6|8828.6|8833.6|8827.6|8837.6|8831.6|8833.6|8827.6|44
1625672700000|2021-07-07 15:45:00|8832.6|8826.6|8833.6|8826.6|8835.6|8829.6|8831.6|8824.6|65
1625673000000|2021-07-07 15:50:00|8832.6|8827.6|8831.6|8824.6|8837.6|8830.6|8830.6|8823.6|99
1625673300000|2021-07-07 15:55:00|8830.6|8825.6|8829.6|8823.6|8830.6|8825.6|8827.6|8821.6|37
1625673600000|2021-07-07 16:00:00|8830.6|8822.6|8832.6|8826.6|8832.6|8826.6|8830.6|8822.6|30
1625673900000|2021-07-07 16:05:00|8831.6|8825.6|8832.6|8825.6|8832.6|8826.6|8830.6|8824.6|10
1625674200000|2021-07-07 16:10:00|8831.6|8826.6|8835.6|8829.6|8836.6|8829.6|8831.6|8825.6|6
1625674500000|2021-07-07 16:15:00|8836.6|8830.6|8835.6|8829.6|8837.6|8830.6|8835.6|8829.6|11
1625674800000|2021-07-07 16:20:00|8836.6|8830.6|8834.6|8827.6|8837.6|8830.6|8833.6|8826.6|8
1625675100000|2021-07-07 16:25:00|8835.6|8826.6|8832.6|8825.6|8835.6|8827.6|8832.6|8825.6|6
1625675400000|2021-07-07 16:30:00|8831.6|8826.6|8834.6|8828.6|8834.6|8828.6|8830.6|8824.6|7
1625675700000|2021-07-07 16:35:00|8833.6|8827.6|8834.6|8828.6|8835.6|8829.6|8833.6|8827.6|14
1625676000000|2021-07-07 16:40:00|8833.6|8827.6|8830.6|8824.6|8834.6|8828.6|8830.6|8824.6|10
1625676300000|2021-07-07 16:45:00|8831.6|8825.6|8832.6|8825.6|8832.6|8826.6|8830.6|8824.6|8
1625676600000|2021-07-07 16:50:00|8833.6|8826.6|8833.6|8827.6|8834.6|8827.6|8831.6|8825.6|7
1625676900000|2021-07-07 16:55:00|8832.6|8826.6|8833.6|8826.6|8833.6|8827.6|8831.6|8825.6|3
1625677200000|2021-07-07 17:00:00|8832.6|8825.6|8832.6|8825.6|8834.6|8827.6|8832.6|8825.6|6
1625677500000|2021-07-07 17:05:00|8833.6|8826.6|8831.6|8824.6|8833.6|8826.6|8831.6|8824.6|3
1625677800000|2021-07-07 17:10:00|8830.6|8823.6|8828.6|8821.6|8830.6|8823.6|8826.6|8820.6|16
1625678100000|2021-07-07 17:15:00|8827.6|8820.6|8826.6|8820.6|8828.6|8820.6|8825.6|8818.6|7
1625678400000|2021-07-07 17:20:00|8828.6|8821.6|8824.6|8817.6|8828.6|8821.6|8824.6|8817.6|12
1625678700000|2021-07-07 17:25:00|8825.6|8818.6|8825.6|8818.6|8826.6|8820.6|8825.6|8818.6|4
1625679000000|2021-07-07 17:30:00|8826.6|8819.6|8826.6|8819.6|8826.6|8819.6|8825.6|8818.6|2
1625679300000|2021-07-07 17:35:00|8827.6|8820.6|8829.6|8821.6|8829.6|8821.6|8825.6|8819.6|3
1625679600000|2021-07-07 17:40:00|8828.6|8820.6|8828.6|8821.6|8828.6|8822.6|8827.6|8820.6|3
1625679900000|2021-07-07 17:45:00|8829.6|8822.6|8831.6|8824.6|8832.6|8825.6|8829.6|8822.6|7
1625680200000|2021-07-07 17:50:00|8829.6|8823.6|8830.6|8823.6|8830.6|8823.6|8827.6|8821.6|27
1625680500000|2021-07-07 17:55:00|8829.6|8822.6|8830.1|8818.1|8830.1|8822.6|8824.6|8816.6|32
1625680800000|2021-07-07 18:00:00|8830.5|8818.5|8847.6|8835.6|8851.1|8839.1|8830.1|8818.1|0
1625681100000|2021-07-07 18:05:00|8847.8|8835.8|8860.7|8848.7|8860.9|8848.9|8844.1|8832.1|0
1625681400000|2021-07-07 18:10:00|8860.8|8848.8|8875.3|8863.3|8877.8|8865.8|8858.7|8846.7|0
1625681700000|2021-07-07 18:15:00|8874.9|8862.9|8858.5|8846.5|8875.3|8863.3|8857.8|8845.8|0
1625682000000|2021-07-07 18:20:00|8858|8846|8854.2|8842.2|8858.5|8846.5|8851.6|8839.6|0
1625682300000|2021-07-07 18:25:00|8854.7|8842.7|8852.6|8840.6|8856.9|8844.9|8852.6|8840.6|0
1625682600000|2021-07-07 18:30:00|8853|8841|8846.1|8834.1|8853|8841|8846.1|8834.1|0
1625682900000|2021-07-07 18:35:00|8846.2|8834.2|8838.5|8826.5|8847.1|8835.1|8837.6|8825.6|0
1625683200000|2021-07-07 18:40:00|8838.6|8826.6|8843.1|8831.1|8844.3|8832.3|8837.4|8825.4|0
1625683500000|2021-07-07 18:45:00|8843.2|8831.2|8847.6|8835.6|8848.6|8836.6|8842|8830|0
1625683800000|2021-07-07 18:50:00|8847.7|8835.7|8847.2|8835.2|8847.8|8835.8|8845.3|8833.3|0
1625684100000|2021-07-07 18:55:00|8847.3|8835.3|8851.8|8839.8|8853.4|8841.4|8847.3|8835.3|0
1625684400000|2021-07-07 19:00:00|8851.3|8839.3|8855.2|8843.2|8856.2|8844.2|8849.9|8837.9|0
1625684700000|2021-07-07 19:05:00|8855.1|8843.1|8858.8|8846.8|8859.8|8847.8|8853|8841|0
1625685000000|2021-07-07 19:10:00|8858.9|8846.9|8859.2|8847.2|8860.2|8848.2|8857.8|8845.8|0
1625685300000|2021-07-07 19:15:00|8859.1|8847.1|8853.9|8841.9|8860.2|8848.2|8852.8|8840.8|0
1625685600000|2021-07-07 19:20:00|8854|8842|8855.8|8843.8|8858.3|8846.3|8852.9|8840.9|0
1625685900000|2021-07-07 19:25:00|8856|8844|8855.9|8843.9|8856|8844|8853.7|8841.7|0
1625686200000|2021-07-07 19:30:00|8855.8|8843.8|8858.3|8846.3|8858.4|8846.4|8853.7|8841.7|0
1625686500000|2021-07-07 19:35:00|8858.2|8846.2|8857|8845|8858.3|8846.3|8854.8|8842.8|0
1625686800000|2021-07-07 19:40:00|8857.5|8845.5|8857.1|8845.1|8859|8847|8854.9|8842.9|0
1625687100000|2021-07-07 19:45:00|8857|8845|8856|8844|8858.2|8846.2|8856|8844|0
1625687400000|2021-07-07 19:50:00|8856.2|8844.2|8854.4|8842.4|8858.7|8846.7|8853.9|8841.9|0
1625687700000|2021-07-07 19:55:00|8854.5|8842.5|8855.2|8843.2|8856.1|8844.1|8847.6|8835.6|0
1625688000000|2021-07-07 20:00:00|8855.3|8843.3|8852|8840|8856.3|8844.3|8850.7|8838.7|0
1625688300000|2021-07-07 20:05:00|8852.4|8840.4|8852|8840|8852.4|8840.4|8850.7|8838.7|0
1625688600000|2021-07-07 20:10:00|8851.9|8839.9|8854.6|8842.6|8855.2|8843.2|8851.5|8839.5|0
1625688900000|2021-07-07 20:15:00|8854.8|8842.8|8853.9|8841.9|8854.8|8842.8|8853.5|8841.5|0
1625689200000|2021-07-07 20:20:00|8853.7|8841.7|8853.9|8841.9|8854.4|8842.4|8853.5|8841.5|0
1625689500000|2021-07-07 20:25:00|8854|8842|8854.4|8842.4|8854.4|8842.4|8853.9|8841.9|0
1625689800000|2021-07-07 20:30:00|8854.8|8842.8|8855.7|8843.7|8856.1|8844.1|8854.8|8842.8|0
1625690100000|2021-07-07 20:35:00|8855.9|8843.9|8857.2|8845.2|8857.6|8845.6|8855.7|8843.7|0
1625690400000|2021-07-07 20:40:00|8856.6|8844.6|8856.6|8844.6|8857.6|8845.6|8856.1|8844.1|0
1625690700000|2021-07-07 20:45:00|8856.5|8844.5|8858.1|8846.1|8858.1|8846.1|8856.1|8844.1|0
1625691000000|2021-07-07 20:50:00|8858.5|8846.5|8856.4|8844.4|8858.5|8846.5|8855.9|8843.9|0
1625691300000|2021-07-07 20:55:00|8856.3|8844.3|8857.2|8845.2|8857.7|8845.7|8856.1|8844.1|0
1625691600000|2021-07-07 21:00:00|8857|8845|8855.6|8843.6|8857|8845|8855.6|8843.6|0
1625691900000|2021-07-07 21:05:00|8855.8|8843.8|8855.6|8843.6|8855.8|8843.8|8855.6|8843.6|0
1625692200000|2021-07-07 21:10:00|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|0
1625692500000|2021-07-07 21:15:00|8855.6|8843.6|8855.6|8843.6|8855.6|8843.6|8855.4|8843.4|0
1625692800000|2021-07-07 21:20:00|8855.4|8843.4|8855.6|8843.6|8855.8|8843.8|8855.4|8843.4|0
1625693100000|2021-07-07 21:25:00|8855.4|8843.4|8855.8|8843.8|8856|8844|8855.4|8843.4|0
1625693400000|2021-07-07 21:30:00|8855.6|8843.6|8855.6|8843.6|8855.6|8843.6|8855.6|8843.6|0
1625694300000|2021-07-07 21:45:00|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|8855.4|8843.4|0
1625694600000|2021-07-07 21:50:00|8855.6|8843.6|8855.6|8843.6|8855.8|8843.8|8855.6|8843.6|0
1625694900000|2021-07-07 21:55:00|8855.8|8843.8|8858|8846|8858.4|8846.4|8855.8|8843.8|0
1625695200000|2021-07-07 22:00:00|8858.1|8846.1|8857.4|8845.4|8858.7|8846.7|8856.6|8844.6|0
1625695500000|2021-07-07 22:05:00|8857.6|8845.6|8858.1|8846.1|8858.1|8846.1|8857.2|8845.2|0
1625695800000|2021-07-07 22:10:00|8858.2|8846.2|8857.7|8845.7|8858.6|8846.6|8857.3|8845.3|0
1625696100000|2021-07-07 22:15:00|8857.9|8845.9|8858.1|8846.1|8858.1|8846.1|8857.7|8845.7|0
1625696400000|2021-07-07 22:20:00|8857.9|8845.9|8857.3|8845.3|8858.1|8846.1|8857.3|8845.3|0
1625696700000|2021-07-07 22:25:00|8857.2|8845.2|8856.6|8844.6|8857.2|8845.2|8856.2|8844.2|0
1625697000000|2021-07-07 22:30:00|8856.7|8844.7|8856.2|8844.2|8857.3|8845.3|8856.2|8844.2|0
1625697300000|2021-07-07 22:35:00|8856.4|8844.4|8856.6|8844.6|8856.6|8844.6|8856.2|8844.2|0
1625697600000|2021-07-07 22:40:00|8856.4|8844.4|8856.6|8844.6|8856.6|8844.6|8856.2|8844.2|0
1625697900000|2021-07-07 22:45:00|8856.4|8844.4|8856.2|8844.2|8856.4|8844.4|8856.2|8844.2|0
1625698200000|2021-07-07 22:50:00|8856|8844|8857.3|8845.3|8857.3|8845.3|8855.7|8843.7|0
1625698500000|2021-07-07 22:55:00|8857.2|8845.2|8857.7|8845.7|8858.1|8846.1|8856.8|8844.8|0
1625698800000|2021-07-07 23:00:00|8857.5|8845.5|8858.3|8846.3|8858.3|8846.3|8857.3|8845.3|0
1625699100000|2021-07-07 23:05:00|8857.9|8845.9|8858.3|8846.3|8858.3|8846.3|8857.9|8845.9|0
1625699400000|2021-07-07 23:10:00|8858.1|8846.1|8857.9|8845.9|8858.1|8846.1|8857.5|8845.5|0
1625699700000|2021-07-07 23:15:00|8857.7|8845.7|8857.9|8845.9|8857.9|8845.9|8856.8|8844.8|0
1625700000000|2021-07-07 23:20:00|8857.5|8845.5|8858.3|8846.3|8858.3|8846.3|8857.5|8845.5|0
1625700300000|2021-07-07 23:25:00|8858.1|8846.1|8857.9|8845.9|8858.3|8846.3|8857.9|8845.9|0
1625700600000|2021-07-07 23:30:00|8857.7|8845.7|8856.8|8844.8|8857.9|8845.9|8856.8|8844.8|0
1625700900000|2021-07-07 23:35:00|8856.4|8844.4|8857.1|8845.1|8857.1|8845.1|8856.4|8844.4|0
1625701200000|2021-07-07 23:40:00|8856.9|8844.9|8856.3|8844.3|8856.9|8844.9|8855.4|8843.4|0
1625701500000|2021-07-07 23:45:00|8856.2|8844.2|8855.4|8843.4|8856.2|8844.2|8855|8843|0
1625701800000|2021-07-07 23:50:00|8855.8|8843.8|8856.5|8844.5|8857.1|8845.1|8855.4|8843.4|0
1625702100000|2021-07-07 23:55:00|8856.7|8844.7|8856|8844|8856.7|8844.7|8855.8|8843.8|0
1625702400000|2021-07-08 00:00:00|8856.1|8844.1|8855|8843|8859.1|8847.1|8855|8843|0
1625702700000|2021-07-08 00:05:00|8855.4|8843.4|8856.7|8844.7|8857.8|8845.8|8855.4|8843.4|0
1625703000000|2021-07-08 00:10:00|8856.5|8844.5|8856.3|8844.3|8856.7|8844.7|8855.4|8843.4|0
1625703300000|2021-07-08 00:15:00|8856.7|8844.7|8849.1|8837.1|8857.1|8845.1|8847|8835|0
1625703600000|2021-07-08 00:20:00|8849.2|8837.2|8847.9|8835.9|8851.1|8839.1|8847.3|8835.3|0
1625703900000|2021-07-08 00:25:00|8847.7|8835.7|8845.9|8833.9|8849|8837|8845.3|8833.3|0
1625704200000|2021-07-08 00:30:00|8846.9|8834.9|8848|8836|8849.5|8837.5|8846.9|8834.9|0
1625704500000|2021-07-08 00:35:00|8847.8|8835.8|8846.9|8834.9|8849|8837|8845.9|8833.9|0
1625704800000|2021-07-08 00:40:00|8846.5|8834.5|8844.2|8832.2|8846.5|8834.5|8844.2|8832.2|0
1625705100000|2021-07-08 00:45:00|8844.4|8832.4|8844.8|8832.8|8844.8|8832.8|8842.7|8830.7|0
1625705400000|2021-07-08 00:50:00|8843.7|8831.7|8842.9|8830.9|8844.2|8832.2|8840.5|8828.5|0
1625705700000|2021-07-08 00:55:00|8842.6|8830.6|8845.8|8833.8|8846.8|8834.8|8840.6|8828.6|0
1625706000000|2021-07-08 01:00:00|8845.7|8833.7|8846.1|8834.1|8846.8|8834.8|8843.6|8831.6|0
1625706300000|2021-07-08 01:05:00|8845.9|8833.9|8845|8833|8846.7|8834.7|8841.8|8829.8|0
1625706600000|2021-07-08 01:10:00|8844.8|8832.8|8842.5|8830.5|8844.8|8832.8|8842.5|8830.5|0
1625706900000|2021-07-08 01:15:00|8842.7|8830.7|8844|8832|8844|8832|8840.8|8828.8|0
1625707200000|2021-07-08 01:20:00|8843.8|8831.8|8844.8|8832.8|8845.6|8833.6|8842.4|8830.4|0
1625707500000|2021-07-08 01:25:00|8845.1|8833.1|8843.6|8831.6|8845.7|8833.7|8842.5|8830.5|0
1625707800000|2021-07-08 01:30:00|8843.7|8831.7|8844.6|8832.6|8845.6|8833.6|8842.5|8830.5|0
1625708100000|2021-07-08 01:35:00|8844.4|8832.4|8847.7|8835.7|8848.7|8836.7|8843.5|8831.5|0
1625708400000|2021-07-08 01:40:00|8847.5|8835.5|8846.7|8834.7|8849.8|8837.8|8846.6|8834.6|0
1625708700000|2021-07-08 01:45:00|8846.6|8834.6|8840.3|8828.3|8846.6|8834.6|8839.3|8827.3|0
1625709000000|2021-07-08 01:50:00|8840.1|8828.1|8836|8824|8840.7|8828.7|8835.6|8823.6|0
1625709300000|2021-07-08 01:55:00|8835.6|8823.6|8833.5|8821.5|8836.6|8824.6|8833.5|8821.5|0
1625709600000|2021-07-08 02:00:00|8834.5|8822.5|8836.1|8824.1|8836.1|8824.1|8832.5|8820.5|0
1625709900000|2021-07-08 02:05:00|8836|8824|8838.1|8826.1|8838.1|8826.1|8835|8823|0
1625710200000|2021-07-08 02:10:00|8837.7|8825.7|8836.1|8824.1|8838.2|8826.2|8834|8822|0
1625710500000|2021-07-08 02:15:00|8835.7|8823.7|8836|8824|8837.1|8825.1|8835|8823|0
1625710800000|2021-07-08 02:20:00|8836.1|8824.1|8832.8|8820.8|8838.1|8826.1|8832.8|8820.8|0
1625711100000|2021-07-08 02:25:00|8832.9|8820.9|8832.8|8820.8|8835|8823|8832.8|8820.8|0
1625711400000|2021-07-08 02:30:00|8832.4|8820.4|8827.9|8815.9|8832.8|8820.8|8827.9|8815.9|0
1625711700000|2021-07-08 02:35:00|8827.7|8815.7|8823.2|8811.2|8827.7|8815.7|8822.1|8810.1|0
1625712000000|2021-07-08 02:40:00|8822.8|8810.8|8823.3|8811.3|8824.8|8812.8|8821|8809|0
1625712300000|2021-07-08 02:45:00|8823.1|8811.1|8825.4|8813.4|8826.4|8814.4|8822.3|8810.3|0
1625712600000|2021-07-08 02:50:00|8825.5|8813.5|8827.5|8815.5|8828|8816|8825.5|8813.5|0
1625712900000|2021-07-08 02:55:00|8827.2|8815.2|8827.6|8815.6|8828.6|8816.6|8825.4|8813.4|0
1625713200000|2021-07-08 03:00:00|8827.2|8815.2|8825.5|8813.5|8827.2|8815.2|8824.4|8812.4|0
1625713500000|2021-07-08 03:05:00|8825.3|8813.3|8826.6|8814.6|8827.6|8815.6|8824.9|8812.9|0
1625713800000|2021-07-08 03:10:00|8826.2|8814.2|8829.7|8817.7|8829.7|8817.7|8825.6|8813.6|0
1625714100000|2021-07-08 03:15:00|8829.3|8817.3|8827|8815|8829.3|8817.3|8826.5|8814.5|0
1625714400000|2021-07-08 03:20:00|8826.8|8814.8|8823.3|8811.3|8828|8816|8823.3|8811.3|0
1625714700000|2021-07-08 03:25:00|8823.5|8811.5|8823.8|8811.8|8823.8|8811.8|8822.3|8810.3|0
1625715000000|2021-07-08 03:30:00|8823.4|8811.4|8826.4|8814.4|8826.9|8814.9|8823.3|8811.3|0
1625715300000|2021-07-08 03:35:00|8826.5|8814.5|8824.4|8812.4|8827.5|8815.5|8824.4|8812.4|0
1625715600000|2021-07-08 03:40:00|8824.8|8812.8|8823.3|8811.3|8826.5|8814.5|8823.3|8811.3|0
1625715900000|2021-07-08 03:45:00|8823.1|8811.1|8823.4|8811.4|8823.4|8811.4|8822.3|8810.3|0
1625716200000|2021-07-08 03:50:00|8823.1|8811.1|8822.1|8810.1|8823.1|8811.1|8818.5|8806.5|0
1625716500000|2021-07-08 03:55:00|8821.7|8809.7|8823.2|8811.2|8823.2|8811.2|8821.1|8809.1|0
1625716800000|2021-07-08 04:00:00|8822.8|8810.8|8822.2|8810.2|8824.3|8812.3|8821.1|8809.1|0
1625717100000|2021-07-08 04:05:00|8822.4|8810.4|8822.6|8810.6|8823.6|8811.6|8822.2|8810.2|0
1625717400000|2021-07-08 04:10:00|8822.8|8810.8|8823.6|8811.6|8824.7|8812.7|8822.5|8810.5|0
1625717700000|2021-07-08 04:15:00|8823.4|8811.4|8822.1|8810.1|8823.6|8811.6|8821.5|8809.5|0
1625718000000|2021-07-08 04:20:00|8822.3|8810.3|8823.7|8811.7|8824.1|8812.1|8822.3|8810.3|0
1625718300000|2021-07-08 04:25:00|8824.7|8812.7|8823.7|8811.7|8824.7|8812.7|8822.6|8810.6|0
1625718600000|2021-07-08 04:30:00|8823.3|8811.3|8827.4|8815.4|8828|8816|8822.7|8810.7|0
1625718900000|2021-07-08 04:35:00|8827.6|8815.6|8826.3|8814.3|8828|8816|8825.8|8813.8|0
1625719200000|2021-07-08 04:40:00|8825.8|8813.8|8826|8814|8827|8815|8824.8|8812.8|0
1625719500000|2021-07-08 04:45:00|8825.8|8813.8|8824.9|8812.9|8826|8814|8823.9|8811.9|0
1625719800000|2021-07-08 04:50:00|8825.1|8813.1|8828.3|8816.3|8829.3|8817.3|8824.9|8812.9|0
1625720100000|2021-07-08 04:55:00|8827.9|8815.9|8829.3|8817.3|8829.3|8817.3|8827.2|8815.2|0
1625720400000|2021-07-08 05:00:00|8828.2|8816.2|8826.2|8814.2|8828.3|8816.3|8826.2|8814.2|0
1625720700000|2021-07-08 05:05:00|8826.6|8814.6|8823|8811|8827.2|8815.2|8823|8811|0
1625721000000|2021-07-08 05:10:00|8822.8|8810.8|8820.9|8808.9|8824.1|8812.1|8820.9|8808.9|0
1625721300000|2021-07-08 05:15:00|8821|8809|8824.2|8812.2|8825.2|8813.2|8821|8809|0
1625721600000|2021-07-08 05:20:00|8824.6|8812.6|8824.2|8812.2|8826.3|8814.3|8824.2|8812.2|0
1625721900000|2021-07-08 05:25:00|8824.6|8812.6|8828.2|8816.2|8828.2|8816.2|8824.6|8812.6|0
1625722200000|2021-07-08 05:30:00|8827.1|8815.1|8821.3|8809.3|8827.1|8815.1|8820.9|8808.9|0
1625722500000|2021-07-08 05:35:00|8820.9|8808.9|8820.8|8808.8|8821.9|8809.9|8819.8|8807.8|0
1625722800000|2021-07-08 05:40:00|8820.6|8808.6|8818.8|8806.8|8821.4|8809.4|8818.8|8806.8|0
1625723100000|2021-07-08 05:45:00|8818.7|8806.7|8818.6|8806.6|8819.9|8807.9|8817.7|8805.7|0
1625723400000|2021-07-08 05:50:00|8818.4|8806.4|8819.2|8807.2|8819.2|8807.2|8816.1|8804.1|0
1625723700000|2021-07-08 05:55:00|8818.8|8806.8|8816.1|8804.1|8820.3|8808.3|8816.1|8804.1|0
1625724000000|2021-07-08 06:00:00|8816.5|8804.5|8801.6|8796.6|8816.9|8808.6|8799.1|8794.1|35
1625724300000|2021-07-08 06:05:00|8803.6|8798.6|8792.6|8787.6|8803.6|8798.6|8792.6|8787.6|7
1625724600000|2021-07-08 06:10:00|8791.6|8786.6|8789.1|8784.1|8793.6|8788.6|8787.1|8782.1|28
1625724900000|2021-07-08 06:15:00|8788.6|8783.6|8781.1|8776.1|8790.1|8785.1|8779.6|8774.6|63
1625725200000|2021-07-08 06:20:00|8780.6|8775.6|8784.6|8779.6|8784.6|8779.6|8779.6|8774.6|16
1625725500000|2021-07-08 06:25:00|8785.1|8780.1|8784.6|8779.6|8786.6|8781.6|8783.1|8778.1|8
1625725800000|2021-07-08 06:30:00|8784.1|8779.1|8779.6|8774.6|8785.1|8780.1|8778.1|8773.1|20
1625726100000|2021-07-08 06:35:00|8779.1|8774.1|8769.1|8764.1|8779.1|8774.1|8769.1|8764.1|33
1625726400000|2021-07-08 06:40:00|8768.6|8763.6|8767.1|8762.1|8774.1|8769.1|8767.1|8762.1|25
1625726700000|2021-07-08 06:45:00|8766.6|8761.6|8766.1|8761.1|8768.1|8763.1|8762.1|8757.1|17
1625727000000|2021-07-08 06:50:00|8765.6|8760.6|8764.6|8759.6|8768.1|8763.1|8760.6|8755.6|32
1625727300000|2021-07-08 06:55:00|8765.1|8760.1|8754.1|8749.1|8765.1|8760.1|8745.6|8740.6|121
1625727600000|2021-07-08 07:00:00|8755.1|8750.1|8735.6|8730.6|8769.6|8764.6|8735.6|8730.6|873
1625727900000|2021-07-08 07:05:00|8734.1|8729.1|8748.1|8743.1|8752.1|8747.1|8730.1|8725.1|664
1625728200000|2021-07-08 07:10:00|8747.6|8742.6|8740.1|8735.1|8756.6|8751.6|8736.6|8731.6|490
1625728500000|2021-07-08 07:15:00|8738.6|8733.6|8720.1|8715.1|8739.1|8734.1|8719.1|8714.1|453
1625728800000|2021-07-08 07:20:00|8719.6|8714.6|8717.1|8712.1|8720.1|8715.1|8697.1|8692.1|438
1625729100000|2021-07-08 07:25:00|8716.6|8711.6|8720.6|8715.6|8725.6|8720.6|8702.1|8697.1|239
1625729400000|2021-07-08 07:30:00|8720.1|8715.1|8716.6|8711.6|8720.1|8715.1|8706.6|8701.6|203
1625729700000|2021-07-08 07:35:00|8716.1|8711.1|8707.6|8702.6|8716.1|8711.1|8696.6|8691.6|222
1625730000000|2021-07-08 07:40:00|8710.5|8705.5|8686.5|8681.5|8712.5|8707.5|8684.5|8679.5|204
1625730300000|2021-07-08 07:45:00|8685.5|8680.5|8686.5|8681.5|8695.5|8690.5|8670|8665|331
1625730600000|2021-07-08 07:50:00|8685|8680|8685|8680|8688.5|8683.5|8668.5|8663.5|158
1625730900000|2021-07-08 07:55:00|8684.5|8679.5|8697.5|8692.5|8701.5|8696.5|8677.5|8672.5|155
1625731200000|2021-07-08 08:00:00|8698.5|8693.5|8670.5|8665.5|8698.5|8693.5|8668.5|8663.5|178
1625731500000|2021-07-08 08:05:00|8669.5|8664.5|8673.5|8668.5|8678.5|8673.5|8663.5|8658.5|135
1625731800000|2021-07-08 08:10:00|8674|8669|8681.5|8676.5|8682|8677|8662|8657|167
1625732100000|2021-07-08 08:15:00|8680.5|8675.5|8682|8677|8688.5|8683.5|8669.5|8664.5|191
1625732400000|2021-07-08 08:20:00|8681|8676|8657.5|8652.5|8681.5|8676.5|8655.5|8650.5|211
1625732700000|2021-07-08 08:25:00|8658|8653|8657.5|8652.5|8661|8656|8648|8643|359
1625733000000|2021-07-08 08:30:00|8657|8652|8651.5|8646.5|8661.5|8656.5|8649.5|8644.5|234
1625733300000|2021-07-08 08:35:00|8651|8646|8655.5|8650.5|8660.5|8655.5|8645|8640|143
1625733600000|2021-07-08 08:40:00|8656|8651|8657|8652|8661|8656|8647.5|8642.5|202
1625733900000|2021-07-08 08:45:00|8655.5|8650.5|8658.5|8653.5|8664|8659|8648.5|8643.5|194
1625734200000|2021-07-08 08:50:00|8659|8654|8652.5|8647.5|8662.5|8657.5|8649.5|8644.5|168
1625734500000|2021-07-08 08:55:00|8653|8648|8661.5|8656.5|8665.5|8660.5|8649.5|8644.5|167
1625734800000|2021-07-08 09:00:00|8661|8656|8658.5|8653.5|8667.5|8662.5|8653|8648|218
1625735100000|2021-07-08 09:05:00|8659|8654|8646.5|8641.5|8660.5|8655.5|8645.5|8640.5|124
1625735400000|2021-07-08 09:10:00|8647|8642|8662|8657|8663|8658|8643.5|8638.5|145
1625735700000|2021-07-08 09:15:00|8662.5|8657.5|8653.5|8648.5|8663.5|8658.5|8653.5|8648.5|112
1625736000000|2021-07-08 09:20:00|8654|8649|8643.5|8638.5|8654.5|8649.5|8639|8634|96
1625736300000|2021-07-08 09:25:00|8643|8638|8656.5|8651.5|8659.5|8654.5|8641.5|8636.5|108
1625736600000|2021-07-08 09:30:00|8657|8652|8663.5|8658.5|8666.5|8661.5|8656.5|8651.5|110
1625736900000|2021-07-08 09:35:00|8664|8659|8654.5|8649.5|8666.5|8661.5|8654.5|8649.5|73
1625737200000|2021-07-08 09:40:00|8655|8650|8663.5|8658.5|8664|8659|8655|8650|99
1625737500000|2021-07-08 09:45:00|8663|8658|8672.5|8667.5|8677|8672|8659|8654|79
1625737800000|2021-07-08 09:50:00|8672|8667|8659.5|8654.5|8673.5|8668.5|8658.5|8653.5|88
1625738100000|2021-07-08 09:55:00|8659|8654|8643.5|8638.5|8659.5|8654.5|8641.5|8636.5|123
1625738400000|2021-07-08 10:00:00|8643|8638|8645.5|8640.5|8649|8644|8630|8625|207
1625738700000|2021-07-08 10:05:00|8646|8641|8632.5|8627.5|8646|8641|8632.5|8627.5|91
1625739000000|2021-07-08 10:10:00|8633|8628|8627.5|8622.5|8634.5|8629.5|8626|8621|117
1625739300000|2021-07-08 10:15:00|8628|8623|8633|8628|8634.5|8629.5|8624.5|8619.5|202
1625739600000|2021-07-08 10:20:00|8632.5|8627.5|8633.5|8628.5|8636.5|8631.5|8621|8616|190
1625739900000|2021-07-08 10:25:00|8633|8628|8625.5|8620.5|8634.5|8629.5|8620|8615|138
1625740200000|2021-07-08 10:30:00|8625|8620|8629.5|8624.5|8632|8627|8616.5|8611.5|157
1625740500000|2021-07-08 10:35:00|8629|8624|8630.5|8625.5|8637.5|8632.5|8624.5|8619.5|177
1625740800000|2021-07-08 10:40:00|8631|8626|8624.5|8619.5|8631.5|8626.5|8616.5|8611.5|166
1625741100000|2021-07-08 10:45:00|8625|8620|8637.5|8632.5|8642.5|8637.5|8621.5|8616.5|206
1625741400000|2021-07-08 10:50:00|8637|8632|8648|8643|8649.5|8644.5|8627.5|8622.5|218
1625741700000|2021-07-08 10:55:00|8648.5|8643.5|8663.5|8658.5|8664.5|8659.5|8641|8636|244
1625742000000|2021-07-08 11:00:00|8664.5|8659.5|8658|8653|8670.5|8665.5|8656.5|8651.5|198
1625742300000|2021-07-08 11:05:00|8656.5|8651.5|8652|8647|8659.5|8654.5|8647.5|8642.5|130
1625742600000|2021-07-08 11:10:00|8652.5|8647.5|8645|8640|8653|8648|8638|8633|113
1625742900000|2021-07-08 11:15:00|8644.5|8639.5|8643.5|8638.5|8648.5|8643.5|8638|8633|109
1625743200000|2021-07-08 11:20:00|8644|8639|8654.5|8649.5|8656|8651|8638.5|8633.5|82
1625743500000|2021-07-08 11:25:00|8656|8651|8651|8646|8656|8651|8644.5|8639.5|92
1625743800000|2021-07-08 11:30:00|8650.5|8645.5|8646.5|8641.5|8651|8646|8640.5|8635.5|119
1625744100000|2021-07-08 11:35:00|8646|8641|8645.5|8640.5|8649.5|8644.5|8638.5|8633.5|98
1625744400000|2021-07-08 11:40:00|8644.8|8639.8|8651.8|8646.8|8652.3|8647.3|8642.8|8637.8|139
1625744700000|2021-07-08 11:45:00|8652.3|8647.3|8654.8|8649.8|8658.3|8653.3|8647.8|8642.8|101
1625745000000|2021-07-08 11:50:00|8654.3|8649.3|8649.3|8644.3|8655.8|8650.8|8647.8|8642.8|68
1625745300000|2021-07-08 11:55:00|8649.8|8644.8|8646.8|8641.8|8651.8|8646.8|8644.3|8639.3|86
1625745600000|2021-07-08 12:00:00|8647.3|8642.3|8632.8|8627.8|8647.8|8642.8|8631.8|8626.8|116
1625745900000|2021-07-08 12:05:00|8633.3|8628.3|8623.8|8618.8|8633.3|8628.3|8623.3|8618.3|114
1625746200000|2021-07-08 12:10:00|8623.3|8618.3|8627.8|8622.8|8629.3|8624.3|8620.3|8615.3|107
1625746500000|2021-07-08 12:15:00|8627.3|8622.3|8637.3|8632.3|8637.3|8632.3|8623.8|8618.8|143
1625746800000|2021-07-08 12:20:00|8637.8|8632.8|8646.3|8641.3|8647.8|8642.8|8630.3|8625.3|114
1625747100000|2021-07-08 12:25:00|8645.8|8640.8|8649.8|8644.8|8659.3|8654.3|8642.3|8637.3|129
1625747400000|2021-07-08 12:30:00|8650.8|8645.8|8639.8|8634.8|8657.8|8652.8|8639.8|8634.8|158
1625747700000|2021-07-08 12:35:00|8638.8|8633.8|8645.3|8640.3|8645.3|8640.3|8630.8|8625.8|154
1625748000000|2021-07-08 12:40:00|8644.8|8639.8|8642.8|8637.8|8646.8|8641.8|8638.8|8633.8|121
1625748300000|2021-07-08 12:45:00|8642.3|8637.3|8646.8|8641.8|8649.8|8644.8|8637.8|8632.8|84
1625748600000|2021-07-08 12:50:00|8647.3|8642.3|8643.8|8638.8|8647.8|8642.8|8637.8|8632.8|80
1625748900000|2021-07-08 12:55:00|8644.3|8639.3|8632.3|8627.3|8644.8|8639.8|8629.3|8624.3|87
1625749200000|2021-07-08 13:00:00|8633.3|8628.3|8632.3|8627.3|8635.3|8630.3|8625.3|8620.3|155
1625749500000|2021-07-08 13:05:00|8632.8|8627.8|8624.3|8619.3|8632.8|8627.8|8622.8|8617.8|112
1625749800000|2021-07-08 13:10:00|8623.8|8618.8|8621.3|8616.3|8632.3|8627.3|8620.3|8615.3|92
1625750100000|2021-07-08 13:15:00|8621.8|8616.8|8627.3|8622.3|8628.8|8623.8|8618.8|8613.8|71
1625750400000|2021-07-08 13:20:00|8626.8|8621.8|8635.8|8630.8|8635.8|8630.8|8624.8|8619.8|75
1625750700000|2021-07-08 13:25:00|8635.3|8630.3|8643.3|8638.3|8643.3|8638.3|8633.3|8628.3|76
1625751000000|2021-07-08 13:30:00|8643.8|8638.8|8648.3|8643.3|8655.3|8650.3|8641.8|8636.8|246
1625751300000|2021-07-08 13:35:00|8647.8|8642.8|8640.3|8635.3|8648.3|8643.3|8633.3|8628.3|231
1625751600000|2021-07-08 13:40:00|8640.8|8635.8|8625.3|8620.3|8645.3|8640.3|8622.3|8617.3|221
1625751900000|2021-07-08 13:45:00|8624.8|8619.8|8629.3|8624.3|8629.8|8624.8|8615.8|8610.8|306
1625752200000|2021-07-08 13:50:00|8628.8|8623.8|8644.3|8639.3|8648.8|8643.8|8623.3|8618.3|206
1625752500000|2021-07-08 13:55:00|8644.8|8639.8|8644.3|8639.3|8648.3|8643.3|8624.8|8619.8|174
1625752800000|2021-07-08 14:00:00|8642.8|8637.8|8640.3|8635.3|8643.3|8638.3|8621.8|8616.8|219
1625753100000|2021-07-08 14:05:00|8639.8|8634.8|8626.8|8621.8|8644.3|8639.3|8626.8|8621.8|246
1625753400000|2021-07-08 14:10:00|8626.1|8621.1|8616.1|8611.1|8629.1|8624.1|8615.1|8610.1|251
1625753700000|2021-07-08 14:15:00|8616.6|8611.6|8613.1|8608.1|8621.6|8616.6|8606.1|8601.1|198
1625754000000|2021-07-08 14:20:00|8612.6|8607.6|8612.6|8607.6|8616.6|8611.6|8605.6|8600.6|180
1625754300000|2021-07-08 14:25:00|8613.1|8608.1|8631.1|8626.1|8631.1|8626.1|8605.6|8600.6|156
1625754600000|2021-07-08 14:30:00|8630.6|8625.6|8612.1|8607.1|8637.6|8632.6|8610.6|8605.6|160
1625754900000|2021-07-08 14:35:00|8611.6|8606.6|8602.1|8597.1|8615.6|8610.6|8599.1|8594.1|211
1625755200000|2021-07-08 14:40:00|8602.6|8597.6|8624.6|8619.6|8626.1|8621.1|8600.6|8595.6|237
1625755500000|2021-07-08 14:45:00|8624.1|8619.1|8609.1|8604.1|8624.1|8619.1|8606.6|8601.6|182
1625755800000|2021-07-08 14:50:00|8609.6|8604.6|8615.6|8610.6|8622.6|8617.6|8599.6|8594.6|213
1625756100000|2021-07-08 14:55:00|8615.1|8610.1|8608.6|8603.6|8615.1|8610.1|8602.1|8597.1|142
1625756400000|2021-07-08 15:00:00|8609.1|8604.1|8627.1|8622.1|8628.6|8623.6|8606.1|8601.1|275
1625756700000|2021-07-08 15:05:00|8628.1|8623.1|8639.1|8634.1|8642.1|8637.1|8627.1|8622.1|154
1625757000000|2021-07-08 15:10:00|8639.6|8634.6|8635.6|8630.6|8643.1|8638.1|8635.1|8630.1|127
1625757300000|2021-07-08 15:15:00|8634.6|8629.6|8639.1|8634.1|8640.1|8635.1|8626.1|8621.1|199
1625757600000|2021-07-08 15:20:00|8638.6|8633.6|8647.6|8642.6|8652.6|8647.6|8638.1|8633.1|348
1625757900000|2021-07-08 15:25:00|8647.1|8642.1|8646.6|8641.6|8650.1|8645.1|8637.1|8632.1|418
1625758200000|2021-07-08 15:30:00|8647.1|8640.1|8653.1|8646.1|8653.1|8647.1|8640.1|8633.1|859
1625758500000|2021-07-08 15:35:00|8654.1|8649.1|8660.1|8654.1|8661.1|8655.1|8644.1|8638.1|366
1625758800000|2021-07-08 15:40:00|8661.1|8653.1|8667.1|8661.1|8670.1|8663.1|8660.1|8653.1|209
1625759100000|2021-07-08 15:45:00|8668.1|8662.1|8672.1|8666.1|8674.1|8668.1|8666.1|8659.1|54
1625759400000|2021-07-08 15:50:00|8673.1|8665.1|8674.1|8668.1|8680.1|8673.1|8672.1|8665.1|85
1625759700000|2021-07-08 15:55:00|8675.1|8669.1|8674.1|8668.1|8679.1|8672.1|8673.1|8666.1|79
1625760000000|2021-07-08 16:00:00|8675.1|8669.1|8677.1|8670.1|8677.1|8671.1|8673.1|8666.1|55
1625760300000|2021-07-08 16:05:00|8676.1|8671.1|8678.1|8671.1|8679.1|8673.1|8676.1|8670.1|31
1625760600000|2021-07-08 16:10:00|8677.1|8670.1|8669.1|8662.1|8678.1|8670.1|8669.1|8662.1|8
1625760900000|2021-07-08 16:15:00|8670.1|8663.1|8672.1|8665.1|8674.1|8667.1|8669.1|8663.1|9
1625761200000|2021-07-08 16:20:00|8673.1|8664.1|8670.1|8662.1|8676.1|8670.1|8670.1|8662.1|18
1625761500000|2021-07-08 16:25:00|8669.1|8663.1|8675.1|8668.1|8676.1|8670.1|8668.1|8662.1|5
1625761800000|2021-07-08 16:30:00|8676.1|8669.1|8675.1|8669.1|8679.1|8673.1|8675.1|8667.1|21
1625762100000|2021-07-08 16:35:00|8674.1|8668.1|8673.1|8666.1|8675.1|8669.1|8672.1|8666.1|8
1625762400000|2021-07-08 16:40:00|8672.1|8665.1|8670.1|8664.1|8673.1|8665.1|8667.1|8660.1|34
1625762700000|2021-07-08 16:45:00|8671.1|8663.1|8671.1|8664.1|8671.1|8664.1|8667.1|8661.1|44
1625763000000|2021-07-08 16:50:00|8670.1|8665.1|8669.1|8662.1|8671.1|8665.1|8668.1|8662.1|16
1625763300000|2021-07-08 16:55:00|8670.1|8663.1|8670.1|8662.1|8672.1|8665.1|8667.1|8660.1|12
1625763600000|2021-07-08 17:00:00|8671.1|8663.1|8666.1|8659.1|8671.1|8664.1|8665.1|8657.1|4
1625763900000|2021-07-08 17:05:00|8667.1|8660.1|8668.1|8661.1|8670.1|8663.1|8666.1|8659.1|3
1625764200000|2021-07-08 17:10:00|8669.1|8662.1|8657.1|8650.1|8669.1|8662.1|8657.1|8650.1|4
1625764500000|2021-07-08 17:15:00|8658.1|8651.1|8661.1|8654.1|8664.1|8657.1|8658.1|8651.1|7
1625764800000|2021-07-08 17:20:00|8660.1|8652.1|8658.1|8651.1|8662.1|8654.1|8656.1|8649.1|12
1625765100000|2021-07-08 17:25:00|8659.1|8652.1|8664.1|8657.1|8664.1|8657.1|8658.1|8652.1|21
1625765400000|2021-07-08 17:30:00|8665.1|8656.1|8659.1|8652.1|8665.1|8658.1|8659.1|8652.1|8
1625765700000|2021-07-08 17:35:00|8660.1|8653.1|8665.1|8658.1|8666.1|8658.1|8660.1|8652.1|17
1625766000000|2021-07-08 17:40:00|8664.1|8657.1|8665.1|8658.1|8666.1|8659.1|8663.1|8655.1|9
1625766300000|2021-07-08 17:45:00|8666.1|8659.1|8658.1|8651.1|8666.1|8659.1|8658.1|8651.1|11
1625766600000|2021-07-08 17:50:00|8659.1|8652.1|8657.1|8650.1|8660.1|8653.1|8657.1|8650.1|8
1625766900000|2021-07-08 17:55:00|8656.1|8647.1|8657|8645|8659.1|8650.6|8654.1|8644.5|28
1625767200000|2021-07-08 18:00:00|8657.5|8645.5|8655.5|8643.5|8658.1|8646.1|8653|8641|0
1625767500000|2021-07-08 18:05:00|8655.1|8643.1|8650.5|8638.5|8655.6|8643.6|8649.4|8637.4|0
1625767800000|2021-07-08 18:10:00|8650.6|8638.6|8654.1|8642.1|8655.2|8643.2|8649.6|8637.6|0
1625768100000|2021-07-08 18:15:00|8655.1|8643.1|8646.4|8634.4|8656.2|8644.2|8644.3|8632.3|0
1625768400000|2021-07-08 18:20:00|8645.9|8633.9|8642.3|8630.3|8648.5|8636.5|8642.3|8630.3|0
1625768700000|2021-07-08 18:25:00|8642.4|8630.4|8644.3|8632.3|8645.4|8633.4|8641|8629|0
1625769000000|2021-07-08 18:30:00|8644.2|8632.2|8645.8|8633.8|8646.3|8634.3|8640.2|8628.2|0
1625769300000|2021-07-08 18:35:00|8645.3|8633.3|8642.7|8630.7|8646.7|8634.7|8641.2|8629.2|0
1625769600000|2021-07-08 18:40:00|8643.2|8631.2|8642.2|8630.2|8644.4|8632.4|8641.1|8629.1|0
1625769900000|2021-07-08 18:45:00|8642.3|8630.3|8638.1|8626.1|8643.3|8631.3|8638.1|8626.1|0
1625770200000|2021-07-08 18:50:00|8638.6|8626.6|8637.6|8625.6|8641.7|8629.7|8636.5|8624.5|0
1625770500000|2021-07-08 18:55:00|8637.5|8625.5|8644.2|8632.2|8647.7|8635.7|8636.6|8624.6|0
1625770800000|2021-07-08 19:00:00|8643.7|8631.7|8647.5|8635.5|8650.7|8638.7|8643.7|8631.7|0
1625771100000|2021-07-08 19:05:00|8647.6|8635.6|8644.3|8632.3|8649.5|8637.5|8642.2|8630.2|0
1625771400000|2021-07-08 19:10:00|8644.4|8632.4|8640.8|8628.8|8646.4|8634.4|8639.8|8627.8|0
1625771700000|2021-07-08 19:15:00|8640.9|8628.9|8640.6|8628.6|8640.9|8628.9|8636.1|8624.1|0
1625772000000|2021-07-08 19:20:00|8640.7|8628.7|8646.7|8634.7|8649.3|8637.3|8638.5|8626.5|0
1625772300000|2021-07-08 19:25:00|8646.2|8634.2|8646.9|8634.9|8649.3|8637.3|8642.3|8630.3|0
1625772600000|2021-07-08 19:30:00|8647|8635|8649.1|8637.1|8652.5|8640.5|8645|8633|0
1625772900000|2021-07-08 19:35:00|8649.2|8637.2|8655.3|8643.3|8657.7|8645.7|8647.9|8635.9|0
1625773200000|2021-07-08 19:40:00|8655.4|8643.4|8647.5|8635.5|8655.4|8643.4|8644.1|8632.1|0
1625773500000|2021-07-08 19:45:00|8647.4|8635.4|8636.7|8624.7|8648.4|8636.4|8636.7|8624.7|0
1625773800000|2021-07-08 19:50:00|8636.4|8624.4|8643.8|8631.8|8647.6|8635.6|8631.8|8619.8|0
1625774100000|2021-07-08 19:55:00|8643.9|8631.9|8658.4|8646.4|8659.1|8647.1|8643.9|8631.9|0
1625774400000|2021-07-08 20:00:00|8658.5|8646.5|8657.6|8645.6|8664.8|8652.8|8657.1|8645.1|0
1625774700000|2021-07-08 20:05:00|8658|8646|8652.5|8640.5|8658.4|8646.4|8649.7|8637.7|0
1625775000000|2021-07-08 20:10:00|8652.4|8640.4|8652.1|8640.1|8652.9|8640.9|8649.3|8637.3|0
1625775300000|2021-07-08 20:15:00|8652|8640|8651.2|8639.2|8652.1|8640.1|8650.1|8638.1|0
1625775600000|2021-07-08 20:20:00|8651.4|8639.4|8652.9|8640.9|8652.9|8640.9|8651.2|8639.2|0
1625775900000|2021-07-08 20:25:00|8652.7|8640.7|8655.1|8643.1|8655.1|8643.1|8652.5|8640.5|0
1625776200000|2021-07-08 20:30:00|8654.7|8642.7|8655.5|8643.5|8655.5|8643.5|8654.7|8642.7|0
1625776500000|2021-07-08 20:35:00|8655.3|8643.3|8654.2|8642.2|8656|8644|8653.4|8641.4|0
1625776800000|2021-07-08 20:40:00|8654.3|8642.3|8656|8644|8656.6|8644.6|8654.3|8642.3|0
1625777100000|2021-07-08 20:45:00|8656.6|8644.6|8654.7|8642.7|8656.6|8644.6|8654.7|8642.7|0
1625777400000|2021-07-08 20:50:00|8655.1|8643.1|8654.2|8642.2|8656|8644|8654.2|8642.2|0
1625777700000|2021-07-08 20:55:00|8654.4|8642.4|8654.5|8642.5|8656.6|8644.6|8654.4|8642.4|0
1625778000000|2021-07-08 21:00:00|8655.1|8643.1|8654.5|8642.5|8655.1|8643.1|8654.3|8642.3|0
1625778300000|2021-07-08 21:05:00|8654.3|8642.3|8654.3|8642.3|8654.5|8642.5|8654.1|8642.1|0
1625778600000|2021-07-08 21:10:00|8654.5|8642.5|8654.3|8642.3|8654.7|8642.7|8653.9|8641.9|0
1625778900000|2021-07-08 21:15:00|8654.2|8642.2|8654.6|8642.6|8654.6|8642.6|8654.2|8642.2|0
1625779200000|2021-07-08 21:20:00|8654.8|8642.8|8655|8643|8655|8643|8654.8|8642.8|0
1625779500000|2021-07-08 21:25:00|8654.8|8642.8|8654.8|8642.8|8654.8|8642.8|8654.8|8642.8|0
1625779800000|2021-07-08 21:30:00|8654.6|8642.6|8654.4|8642.4|8654.8|8642.8|8654.4|8642.4|0
1625780100000|2021-07-08 21:35:00|8654.6|8642.6|8654.8|8642.8|8654.8|8642.8|8654.6|8642.6|0
1625780400000|2021-07-08 21:40:00|8655|8643|8654.8|8642.8|8655|8643|8654.8|8642.8|0
1625780700000|2021-07-08 21:45:00|8654.6|8642.6|8654.4|8642.4|8654.8|8642.8|8654.4|8642.4|0
1625781000000|2021-07-08 21:50:00|8654.8|8642.8|8655|8643|8655|8643|8654.8|8642.8|0
1625781300000|2021-07-08 21:55:00|8654.8|8642.8|8654.8|8642.8|8655.2|8643.2|8654.6|8642.6|0
1625781600000|2021-07-08 22:00:00|8654.9|8642.9|8652.2|8640.2|8655.7|8643.7|8651.3|8639.3|0
1625781900000|2021-07-08 22:05:00|8652.4|8640.4|8654.4|8642.4|8654.4|8642.4|8651.3|8639.3|0
1625782200000|2021-07-08 22:10:00|8654.2|8642.2|8653.5|8641.5|8654.4|8642.4|8653.5|8641.5|0
1625782500000|2021-07-08 22:15:00|8653.7|8641.7|8654.4|8642.4|8654.4|8642.4|8653.7|8641.7|0
1625782800000|2021-07-08 22:20:00|8654.8|8642.8|8657.2|8645.2|8657.2|8645.2|8654.8|8642.8|0
1625783100000|2021-07-08 22:25:00|8656.8|8644.8|8657.2|8645.2|8657.2|8645.2|8656.8|8644.8|0
1625783400000|2021-07-08 22:30:00|8657|8645|8654|8642|8657|8645|8654|8642|0
1625783700000|2021-07-08 22:35:00|8653.9|8641.9|8650.9|8638.9|8653.9|8641.9|8650|8638|0
1625784000000|2021-07-08 22:40:00|8650.7|8638.7|8649|8637|8650.9|8638.9|8649|8637|0
1625784300000|2021-07-08 22:45:00|8649.4|8637.4|8649|8637|8650.5|8638.5|8648.5|8636.5|0
1625784600000|2021-07-08 22:50:00|8649.2|8637.2|8650.8|8638.8|8650.8|8638.8|8649|8637|0
1625784900000|2021-07-08 22:55:00|8651|8639|8650.4|8638.4|8651.7|8639.7|8649.9|8637.9|0
1625785200000|2021-07-08 23:00:00|8650.3|8638.3|8650.4|8638.4|8650.4|8638.4|8649.4|8637.4|0
1625785500000|2021-07-08 23:05:00|8650|8638|8650.9|8638.9|8650.9|8638.9|8650|8638|0
1625785800000|2021-07-08 23:10:00|8650.8|8638.8|8650.9|8638.9|8651.3|8639.3|8649.6|8637.6|0
1625786100000|2021-07-08 23:15:00|8651.3|8639.3|8652.6|8640.6|8652.6|8640.6|8650.9|8638.9|0
1625786400000|2021-07-08 23:20:00|8652.4|8640.4|8657.8|8645.8|8657.8|8645.8|8652.4|8640.4|0
1625786700000|2021-07-08 23:25:00|8657.6|8645.6|8659.1|8647.1|8659.7|8647.7|8657.4|8645.4|0
1625787000000|2021-07-08 23:30:00|8659.7|8647.7|8657.4|8645.4|8659.7|8647.7|8656.9|8644.9|0
1625787300000|2021-07-08 23:35:00|8657.3|8645.3|8661|8649|8661|8649|8656.9|8644.9|0
1625787600000|2021-07-08 23:40:00|8660.8|8648.8|8661|8649|8661.2|8649.2|8658.2|8646.2|0
1625787900000|2021-07-08 23:45:00|8661.2|8649.2|8660.5|8648.5|8661.8|8649.8|8659|8647|0
1625788200000|2021-07-08 23:50:00|8660.6|8648.6|8657.3|8645.3|8661.4|8649.4|8656.9|8644.9|0
1625788500000|2021-07-08 23:55:00|8656.9|8644.9|8654.3|8642.3|8656.9|8644.9|8652.8|8640.8|0
1625788800000|2021-07-09 00:00:00|8654.6|8642.6|8658.8|8646.8|8660.5|8648.5|8651.7|8639.7|0
1625789100000|2021-07-09 00:05:00|8658.9|8646.9|8665.1|8653.1|8665.1|8653.1|8658.9|8646.9|0
1625789400000|2021-07-09 00:10:00|8665|8653|8661.4|8649.4|8665.1|8653.1|8661.4|8649.4|0
1625789700000|2021-07-09 00:15:00|8661.3|8649.3|8662.5|8650.5|8668.4|8656.4|8659.1|8647.1|0
1625790000000|2021-07-09 00:20:00|8662.1|8650.1|8653|8641|8662.5|8650.5|8650.9|8638.9|0
1625790300000|2021-07-09 00:25:00|8653.6|8641.6|8661.4|8649.4|8661.4|8649.4|8652|8640|0
1625790600000|2021-07-09 00:30:00|8661|8649|8654|8642|8661|8649|8653|8641|0
1625790900000|2021-07-09 00:35:00|8653.8|8641.8|8647.8|8635.8|8653.8|8641.8|8645.6|8633.6|0
1625791200000|2021-07-09 00:40:00|8648.2|8636.2|8647.7|8635.7|8649.9|8637.9|8645.7|8633.7|0
1625791500000|2021-07-09 00:45:00|8647.5|8635.5|8641.9|8629.9|8647.7|8635.7|8641.4|8629.4|0
1625791800000|2021-07-09 00:50:00|8642.1|8630.1|8644.6|8632.6|8647.8|8635.8|8641.4|8629.4|0
1625792100000|2021-07-09 00:55:00|8645|8633|8637.3|8625.3|8646.7|8634.7|8637.2|8625.2|0
1625792400000|2021-07-09 01:00:00|8636.7|8624.7|8638.3|8626.3|8640.4|8628.4|8635.2|8623.2|0
1625792700000|2021-07-09 01:05:00|8638.1|8626.1|8638.3|8626.3|8638.3|8626.3|8634|8622|0
1625793000000|2021-07-09 01:10:00|8638.2|8626.2|8636.2|8624.2|8639.8|8627.8|8636.2|8624.2|0
1625793300000|2021-07-09 01:15:00|8636.1|8624.1|8632|8620|8636.2|8624.2|8628.9|8616.9|0
1625793600000|2021-07-09 01:20:00|8632.2|8620.2|8634|8622|8634|8622|8630.9|8618.9|0
1625793900000|2021-07-09 01:25:00|8633.9|8621.9|8640.2|8628.2|8640.3|8628.3|8631.9|8619.9|0
1625794200000|2021-07-09 01:30:00|8639.8|8627.8|8643.7|8631.7|8643.7|8631.7|8637.1|8625.1|0
1625794500000|2021-07-09 01:35:00|8643.3|8631.3|8633.2|8621.2|8643.3|8631.3|8632.1|8620.1|0
1625794800000|2021-07-09 01:40:00|8633.1|8621.1|8628.6|8616.6|8633.1|8621.1|8628.6|8616.6|0
1625795100000|2021-07-09 01:45:00|8629.1|8617.1|8629.7|8617.7|8631.9|8619.9|8628.6|8616.6|0
1625795400000|2021-07-09 01:50:00|8629.6|8617.6|8628.5|8616.5|8631.7|8619.7|8628.5|8616.5|0
1625795700000|2021-07-09 01:55:00|8628.9|8616.9|8626.2|8614.2|8629.9|8617.9|8624.6|8612.6|0
1625796000000|2021-07-09 02:00:00|8626.4|8614.4|8618.9|8606.9|8626.6|8614.6|8618.8|8606.8|0
1625796300000|2021-07-09 02:05:00|8618.8|8606.8|8617.3|8605.3|8618.9|8606.9|8614.1|8602.1|0
1625796600000|2021-07-09 02:10:00|8616.9|8604.9|8623.6|8611.6|8623.6|8611.6|8614.1|8602.1|0
1625796900000|2021-07-09 02:15:00|8623.7|8611.7|8627.2|8615.2|8627.8|8615.8|8621.5|8609.5|0
1625797200000|2021-07-09 02:20:00|8627|8615|8624.7|8612.7|8627|8615|8624.1|8612.1|0
1625797500000|2021-07-09 02:25:00|8625.1|8613.1|8622.6|8610.6|8626.8|8614.8|8620.5|8608.5|0
1625797800000|2021-07-09 02:30:00|8622.4|8610.4|8636.6|8624.6|8637.7|8625.7|8621.6|8609.6|0
1625798100000|2021-07-09 02:35:00|8636.4|8624.4|8639.8|8627.8|8639.8|8627.8|8635.6|8623.6|0
1625798400000|2021-07-09 02:40:00|8639.6|8627.6|8642.4|8630.4|8643.5|8631.5|8638.7|8626.7|0
1625798700000|2021-07-09 02:45:00|8642.6|8630.6|8642.9|8630.9|8643.6|8631.6|8638.2|8626.2|0
1625799000000|2021-07-09 02:50:00|8642.7|8630.7|8643.5|8631.5|8645.6|8633.6|8642.5|8630.5|0
1625799300000|2021-07-09 02:55:00|8644.5|8632.5|8643.5|8631.5|8645|8633|8641.4|8629.4|0
1625799600000|2021-07-09 03:00:00|8643.6|8631.6|8644.6|8632.6|8645.6|8633.6|8641.9|8629.9|0
1625799900000|2021-07-09 03:05:00|8644.8|8632.8|8653.7|8641.7|8653.8|8641.8|8644.8|8632.8|0
1625800200000|2021-07-09 03:10:00|8653.8|8641.8|8655|8643|8656.9|8644.9|8652.4|8640.4|0
1625800500000|2021-07-09 03:15:00|8655.2|8643.2|8651|8639|8655.6|8643.6|8651|8639|0
1625800800000|2021-07-09 03:20:00|8650.8|8638.8|8651|8639|8652.5|8640.5|8649.9|8637.9|0
1625801100000|2021-07-09 03:25:00|8651.1|8639.1|8652.6|8640.6|8656.4|8644.4|8651|8639|0
1625801400000|2021-07-09 03:30:00|8652.4|8640.4|8654.7|8642.7|8655.8|8643.8|8651.1|8639.1|0
1625801700000|2021-07-09 03:35:00|8655.3|8643.3|8656.4|8644.4|8657.9|8645.9|8652.2|8640.2|0
1625802000000|2021-07-09 03:40:00|8656.2|8644.2|8654.8|8642.8|8657.5|8645.5|8651.1|8639.1|0
1625802300000|2021-07-09 03:45:00|8655.2|8643.2|8651.6|8639.6|8655.3|8643.3|8650.5|8638.5|0
1625802600000|2021-07-09 03:50:00|8651.4|8639.4|8649.9|8637.9|8651.4|8639.4|8647.9|8635.9|0
1625802900000|2021-07-09 03:55:00|8649.7|8637.7|8647.8|8635.8|8651.6|8639.6|8647.8|8635.8|0
1625803200000|2021-07-09 04:00:00|8648|8636|8650.3|8638.3|8652.6|8640.6|8648|8636|0
1625803500000|2021-07-09 04:05:00|8650.5|8638.5|8651.3|8639.3|8651.4|8639.4|8649.3|8637.3|0
1625803800000|2021-07-09 04:10:00|8651.4|8639.4|8654.4|8642.4|8656.5|8644.5|8651.3|8639.3|0
1625804100000|2021-07-09 04:15:00|8654.5|8642.5|8647|8635|8654.5|8642.5|8646|8634|0
1625804400000|2021-07-09 04:20:00|8646|8634|8650.2|8638.2|8650.2|8638.2|8646|8634|0
1625804700000|2021-07-09 04:25:00|8650|8638|8650.2|8638.2|8650.2|8638.2|8648|8636|0
1625805000000|2021-07-09 04:30:00|8650.1|8638.1|8649.2|8637.2|8650.2|8638.2|8648.1|8636.1|0
1625805300000|2021-07-09 04:35:00|8648.6|8636.6|8646.5|8634.5|8648.6|8636.6|8644.9|8632.9|0
1625805600000|2021-07-09 04:40:00|8646.7|8634.7|8645.4|8633.4|8647.5|8635.5|8645.4|8633.4|0
1625805900000|2021-07-09 04:45:00|8645.6|8633.6|8646|8634|8646.4|8634.4|8643.9|8631.9|0
1625806200000|2021-07-09 04:50:00|8646.4|8634.4|8657.6|8645.6|8660.7|8648.7|8646.4|8634.4|0
1625806500000|2021-07-09 04:55:00|8658|8646|8663.8|8651.8|8665.9|8653.9|8658|8646|0
1625806800000|2021-07-09 05:00:00|8664|8652|8669.8|8657.8|8671.1|8659.1|8662.7|8650.7|0
1625807100000|2021-07-09 05:05:00|8670.4|8658.4|8676.5|8664.5|8677.6|8665.6|8669.4|8657.4|0
1625807400000|2021-07-09 05:10:00|8677|8665|8673.5|8661.5|8683.5|8671.5|8673.5|8661.5|0
1625807700000|2021-07-09 05:15:00|8673.9|8661.9|8673.5|8661.5|8677.8|8665.8|8670.3|8658.3|0
1625808000000|2021-07-09 05:20:00|8673.4|8661.4|8672.7|8660.7|8677|8665|8670.6|8658.6|0
1625808300000|2021-07-09 05:25:00|8672.5|8660.5|8669.5|8657.5|8673.7|8661.7|8669.5|8657.5|0
1625808600000|2021-07-09 05:30:00|8669.3|8657.3|8669.9|8657.9|8672.7|8660.7|8665.3|8653.3|0
1625808900000|2021-07-09 05:35:00|8670.1|8658.1|8668.3|8656.3|8670.5|8658.5|8666.2|8654.2|0
1625809200000|2021-07-09 05:40:00|8668.1|8656.1|8674.7|8662.7|8674.7|8662.7|8667.3|8655.3|0
1625809500000|2021-07-09 05:45:00|8674.6|8662.6|8677.4|8665.4|8679|8667|8672.5|8660.5|0
1625809800000|2021-07-09 05:50:00|8677.6|8665.6|8677.3|8665.3|8678|8666|8673.6|8661.6|0
1625810100000|2021-07-09 05:55:00|8677.1|8665.1|8679|8667|8682.6|8670.6|8674.1|8662.1|0
1625810400000|2021-07-09 06:00:00|8677|8665|8670.1|8665.1|8680|8668|8661.1|8656.1|38
1625810700000|2021-07-09 06:05:00|8672.1|8667.1|8669.1|8664.1|8678.1|8673.1|8669.1|8664.1|36
1625811000000|2021-07-09 06:10:00|8671.1|8666.1|8676.6|8671.6|8676.6|8671.6|8669.6|8664.6|31
1625811300000|2021-07-09 06:15:00|8675.1|8670.1|8675.6|8670.6|8678.6|8673.6|8674.1|8669.1|34
1625811600000|2021-07-09 06:20:00|8676.1|8671.1|8677.6|8672.6|8679.1|8674.1|8676.1|8671.1|24
1625811900000|2021-07-09 06:25:00|8678.6|8673.6|8677.1|8672.1|8680.1|8675.1|8675.6|8670.6|15
1625812200000|2021-07-09 06:30:00|8677.6|8672.6|8678.1|8673.1|8679.6|8674.6|8676.1|8671.1|16
1625812500000|2021-07-09 06:35:00|8678.6|8673.6|8685.1|8680.1|8687.1|8682.1|8678.6|8673.6|33
1625812800000|2021-07-09 06:40:00|8685.6|8680.6|8685.6|8680.6|8689.1|8684.1|8685.6|8680.6|19
1625813100000|2021-07-09 06:45:00|8685.1|8680.1|8682.6|8677.6|8686.1|8681.1|8681.1|8676.1|24
1625813400000|2021-07-09 06:50:00|8683.1|8678.1|8677.1|8672.1|8686.6|8681.6|8676.1|8671.1|23
1625813700000|2021-07-09 06:55:00|8676.6|8671.6|8677.6|8672.6|8681.1|8676.1|8673.6|8668.6|81
1625814000000|2021-07-09 07:00:00|8677.1|8672.1|8667.6|8662.6|8694.6|8689.6|8666.6|8661.6|997
1625814300000|2021-07-09 07:05:00|8668.1|8663.1|8674.1|8669.1|8681.6|8676.6|8664.1|8659.1|496
1625814600000|2021-07-09 07:10:00|8674.6|8669.6|8670.1|8665.1|8680.6|8675.6|8667.6|8662.6|265
1625814900000|2021-07-09 07:15:00|8670.6|8665.6|8667.1|8662.1|8676.1|8671.1|8663.1|8658.1|253
1625815200000|2021-07-09 07:20:00|8666.6|8661.6|8681.6|8676.6|8690.6|8685.6|8665.1|8660.1|318
1625815500000|2021-07-09 07:25:00|8681.1|8676.1|8657.1|8652.1|8687.6|8682.6|8656.1|8651.1|185
1625815800000|2021-07-09 07:30:00|8656.6|8651.6|8663.6|8658.6|8668.1|8663.1|8655.6|8650.6|112
1625816100000|2021-07-09 07:35:00|8664.1|8659.1|8663.6|8658.6|8674.1|8669.1|8661.6|8656.6|159
1625816400000|2021-07-09 07:40:00|8663.4|8658.4|8658.4|8653.4|8669.4|8664.4|8657.9|8652.9|104
1625816700000|2021-07-09 07:45:00|8658.9|8653.9|8669.4|8664.4|8672.4|8667.4|8657.4|8652.4|163
1625817000000|2021-07-09 07:50:00|8669.9|8664.9|8678.4|8673.4|8686.4|8681.4|8663.4|8658.4|205
1625817300000|2021-07-09 07:55:00|8678.9|8673.9|8672.4|8667.4|8685.9|8680.9|8668.4|8663.4|97
1625817600000|2021-07-09 08:00:00|8672.9|8667.9|8681.4|8676.4|8686.4|8681.4|8672.9|8667.9|83
1625817900000|2021-07-09 08:05:00|8681.9|8676.9|8682.4|8677.4|8689.9|8684.9|8681.4|8676.4|134
1625818200000|2021-07-09 08:10:00|8682.9|8677.9|8685.9|8680.9|8693.9|8688.9|8682.4|8677.4|77
1625818500000|2021-07-09 08:15:00|8686.4|8681.4|8688.4|8683.4|8689.9|8684.9|8683.4|8678.4|76
1625818800000|2021-07-09 08:20:00|8688.9|8683.9|8691.9|8686.9|8698.4|8693.4|8688.4|8683.4|162
1625819100000|2021-07-09 08:25:00|8691.4|8686.4|8694.9|8689.9|8697.9|8692.9|8689.4|8684.4|101
1625819400000|2021-07-09 08:30:00|8694.4|8689.4|8717.4|8712.4|8717.9|8712.9|8694.4|8689.4|164
1625819700000|2021-07-09 08:35:00|8717.9|8712.9|8713.4|8708.4|8721.9|8716.9|8709.9|8704.9|190
1625820000000|2021-07-09 08:40:00|8713.9|8708.9|8719.4|8714.4|8721.4|8716.4|8710.4|8705.4|146
1625820300000|2021-07-09 08:45:00|8719.9|8714.9|8725.4|8720.4|8727.9|8722.9|8718.9|8713.9|127
1625820600000|2021-07-09 08:50:00|8724.9|8719.9|8732.4|8727.4|8737.4|8732.4|8723.4|8718.4|129
1625820900000|2021-07-09 08:55:00|8731.9|8726.9|8733.9|8728.9|8735.9|8730.9|8727.9|8722.9|76
1625821200000|2021-07-09 09:00:00|8734.4|8729.4|8744.4|8739.4|8744.4|8739.4|8733.9|8728.9|139
1625821500000|2021-07-09 09:05:00|8744.9|8739.9|8739.9|8734.9|8746.9|8741.9|8738.4|8733.4|116
1625821800000|2021-07-09 09:10:00|8740.4|8735.4|8745.9|8740.9|8749.9|8744.9|8738.9|8733.9|139
1625822100000|2021-07-09 09:15:00|8745.4|8740.4|8742.9|8737.9|8752.9|8747.9|8740.9|8735.9|118
1625822400000|2021-07-09 09:20:00|8743.4|8738.4|8752.4|8747.4|8753.9|8748.9|8743.4|8738.4|119
1625822700000|2021-07-09 09:25:00|8751.9|8746.9|8745.4|8740.4|8753.9|8748.9|8742.4|8737.4|154
1625823000000|2021-07-09 09:30:00|8744.9|8739.9|8741.9|8736.9|8758.9|8753.9|8740.9|8735.9|307
1625823300000|2021-07-09 09:35:00|8742.4|8737.4|8728.9|8723.9|8743.9|8738.9|8728.4|8723.4|91
1625823600000|2021-07-09 09:40:00|8728.4|8723.4|8735.4|8730.4|8740.9|8735.9|8728.4|8723.4|72
1625823900000|2021-07-09 09:45:00|8735.9|8730.9|8724.9|8719.9|8737.4|8732.4|8724.9|8719.9|64
1625824200000|2021-07-09 09:50:00|8725.4|8720.4|8723.9|8718.9|8728.4|8723.4|8721.9|8716.9|134
1625824500000|2021-07-09 09:55:00|8724.4|8719.4|8715.4|8710.4|8726.4|8721.4|8714.9|8709.9|100
1625824800000|2021-07-09 10:00:00|8715.9|8710.9|8718.4|8713.4|8725.4|8720.4|8713.4|8708.4|65
1625825100000|2021-07-09 10:05:00|8718.9|8713.9|8723.9|8718.9|8723.9|8718.9|8711.9|8706.9|41
1625825400000|2021-07-09 10:10:00|8723.4|8718.4|8722.9|8717.9|8724.4|8719.4|8715.9|8710.9|38
1625825700000|2021-07-09 10:15:00|8722.4|8717.4|8730.4|8725.4|8732.4|8727.4|8716.4|8711.4|103
1625826000000|2021-07-09 10:20:00|8729.9|8724.9|8732.4|8727.4|8734.4|8729.4|8728.4|8723.4|41
1625826300000|2021-07-09 10:25:00|8731.9|8726.9|8718.4|8713.4|8733.4|8728.4|8718.4|8713.4|630
1625826600000|2021-07-09 10:30:00|8718.9|8713.9|8723.9|8718.9|8732.4|8727.4|8718.9|8713.9|53
1625826900000|2021-07-09 10:35:00|8724.4|8719.4|8716.9|8711.9|8731.9|8726.9|8715.9|8710.9|94
1625827200000|2021-07-09 10:40:00|8717.4|8712.4|8717.9|8712.9|8723.9|8718.9|8717.4|8712.4|36
1625827500000|2021-07-09 10:45:00|8717.4|8712.4|8719.9|8714.9|8721.4|8716.4|8716.4|8711.4|48
1625827800000|2021-07-09 10:50:00|8720.4|8715.4|8714.9|8709.9|8723.4|8718.4|8714.4|8709.4|48
1625828100000|2021-07-09 10:55:00|8715.4|8710.4|8713.4|8708.4|8715.4|8710.4|8708.4|8703.4|56
1625828400000|2021-07-09 11:00:00|8712.9|8707.9|8719.4|8714.4|8720.9|8715.9|8712.9|8707.9|52
1625828700000|2021-07-09 11:05:00|8718.9|8713.9|8720.4|8715.4|8721.9|8716.9|8713.9|8708.9|114
1625829000000|2021-07-09 11:10:00|8719.9|8714.9|8724.4|8719.4|8727.9|8722.9|8719.4|8714.4|45
1625829300000|2021-07-09 11:15:00|8723.9|8718.9|8732.4|8727.4|8733.4|8728.4|8723.4|8718.4|344
1625829600000|2021-07-09 11:20:00|8731.9|8726.9|8736.4|8731.4|8736.9|8731.9|8730.9|8725.9|47
1625829900000|2021-07-09 11:25:00|8735.9|8730.9|8730.4|8725.4|8737.9|8732.9|8730.4|8725.4|58
1625830200000|2021-07-09 11:30:00|8729.9|8724.9|8732.9|8727.9|8738.9|8733.9|8726.9|8721.9|131
1625830500000|2021-07-09 11:35:00|8733.4|8728.4|8731.4|8726.4|8736.4|8731.4|8725.9|8720.9|35
1625830800000|2021-07-09 11:40:00|8729.6|8724.6|8738.6|8733.6|8738.6|8733.6|8726.6|8721.6|64
1625831100000|2021-07-09 11:45:00|8738.1|8733.1|8731.1|8726.1|8739.6|8734.6|8726.6|8721.6|39
1625831400000|2021-07-09 11:50:00|8730.6|8725.6|8735.1|8730.1|8736.1|8731.1|8730.6|8725.6|23
1625831700000|2021-07-09 11:55:00|8734.6|8729.6|8733.1|8728.1|8738.1|8733.1|8729.1|8724.1|24
1625832000000|2021-07-09 12:00:00|8733.6|8728.6|8726.6|8721.6|8734.6|8729.6|8724.6|8719.6|28
1625832300000|2021-07-09 12:05:00|8726.1|8721.1|8726.6|8721.6|8727.6|8722.6|8718.6|8713.6|78
1625832600000|2021-07-09 12:10:00|8726.1|8721.1|8730.6|8725.6|8731.6|8726.6|8725.1|8720.1|58
1625832900000|2021-07-09 12:15:00|8730.1|8725.1|8724.6|8719.6|8731.1|8726.1|8723.6|8718.6|43
1625833200000|2021-07-09 12:20:00|8724.1|8719.1|8726.6|8721.6|8731.1|8726.1|8724.1|8719.1|37
1625833500000|2021-07-09 12:25:00|8726.1|8721.1|8726.1|8721.1|8729.6|8724.6|8723.6|8718.6|40
1625833800000|2021-07-09 12:30:00|8726.6|8721.6|8726.1|8721.1|8729.1|8724.1|8722.1|8717.1|49
1625834100000|2021-07-09 12:35:00|8726.6|8721.6|8726.6|8721.6|8728.1|8723.1|8720.1|8715.1|39
1625834400000|2021-07-09 12:40:00|8727.1|8722.1|8722.6|8717.6|8731.1|8726.1|8721.6|8716.6|25
1625834700000|2021-07-09 12:45:00|8722.1|8717.1|8725.1|8720.1|8725.1|8720.1|8719.6|8714.6|138
1625835000000|2021-07-09 12:50:00|8724.6|8719.6|8710.6|8705.6|8726.1|8721.1|8710.1|8705.1|140
1625835300000|2021-07-09 12:55:00|8710.1|8705.1|8710.6|8705.6|8716.6|8711.6|8704.6|8699.6|58
1625835600000|2021-07-09 13:00:00|8711.1|8706.1|8710.1|8705.1|8715.6|8710.6|8707.1|8702.1|57
1625835900000|2021-07-09 13:05:00|8709.6|8704.6|8710.1|8705.1|8716.1|8711.1|8708.1|8703.1|77
1625836200000|2021-07-09 13:10:00|8710.6|8705.6|8710.6|8705.6|8712.6|8707.6|8706.6|8701.6|51
1625836500000|2021-07-09 13:15:00|8710.1|8705.1|8716.1|8711.1|8718.1|8713.1|8710.1|8705.1|115
1625836800000|2021-07-09 13:20:00|8715.6|8710.6|8718.1|8713.1|8719.6|8714.6|8710.1|8705.1|100
1625837100000|2021-07-09 13:25:00|8717.6|8712.6|8714.1|8709.1|8721.1|8716.1|8713.6|8708.6|59
1625837400000|2021-07-09 13:30:00|8713.1|8708.1|8701.6|8696.6|8721.1|8716.1|8700.6|8695.6|160
1625837700000|2021-07-09 13:35:00|8701.1|8696.1|8705.1|8700.1|8711.6|8706.6|8700.1|8695.1|117
1625838000000|2021-07-09 13:40:00|8704.6|8699.6|8712.6|8707.6|8720.6|8715.6|8704.6|8699.6|152
1625838300000|2021-07-09 13:45:00|8712.1|8707.1|8703.6|8698.6|8713.6|8708.6|8699.1|8694.1|123
1625838600000|2021-07-09 13:50:00|8704.6|8699.6|8722.6|8717.6|8723.6|8718.6|8704.6|8699.6|112
1625838900000|2021-07-09 13:55:00|8722.1|8717.1|8725.6|8720.6|8730.1|8725.1|8722.1|8717.1|118
1625839200000|2021-07-09 14:00:00|8726.1|8721.1|8740.6|8735.6|8742.1|8737.1|8726.1|8721.1|176
1625839500000|2021-07-09 14:05:00|8741.1|8736.1|8745.1|8740.1|8752.1|8747.1|8738.6|8733.6|154
1625839800000|2021-07-09 14:10:00|8746.2|8741.2|8738.2|8733.2|8747.7|8742.7|8735.7|8730.7|179
1625840100000|2021-07-09 14:15:00|8737.7|8732.7|8745.2|8740.2|8749.2|8744.2|8737.7|8732.7|147
1625840400000|2021-07-09 14:20:00|8744.7|8739.7|8753.2|8748.2|8755.2|8750.2|8744.2|8739.2|76
1625840700000|2021-07-09 14:25:00|8753.7|8748.7|8754.2|8749.2|8754.7|8749.7|8746.2|8741.2|135
1625841000000|2021-07-09 14:30:00|8754.7|8749.7|8752.7|8747.7|8760.2|8755.2|8751.7|8746.7|149
1625841300000|2021-07-09 14:35:00|8753.2|8748.2|8763.2|8758.2|8766.7|8761.7|8753.2|8748.2|159
1625841600000|2021-07-09 14:40:00|8762.2|8757.2|8766.2|8761.2|8768.2|8763.2|8760.2|8755.2|139
1625841900000|2021-07-09 14:45:00|8766.7|8761.7|8767.7|8762.7|8768.7|8763.7|8764.2|8759.2|104
1625842200000|2021-07-09 14:50:00|8767.2|8762.2|8768.7|8763.7|8774.7|8769.7|8766.7|8761.7|121
1625842500000|2021-07-09 14:55:00|8768.2|8763.2|8773.2|8768.2|8775.7|8770.7|8767.7|8762.7|127
1625842800000|2021-07-09 15:00:00|8772.2|8767.2|8776.7|8771.7|8781.2|8776.2|8772.2|8767.2|159
1625843100000|2021-07-09 15:05:00|8776.2|8771.2|8780.2|8775.2|8784.2|8779.2|8776.2|8771.2|104
1625843400000|2021-07-09 15:10:00|8779.7|8774.7|8778.7|8773.7|8781.2|8776.2|8776.7|8771.7|62
1625843700000|2021-07-09 15:15:00|8778.2|8773.2|8776.7|8771.7|8778.7|8773.7|8772.2|8767.2|129
1625844000000|2021-07-09 15:20:00|8776.2|8771.2|8772.7|8767.7|8784.2|8779.2|8772.2|8767.2|146
1625844300000|2021-07-09 15:25:00|8772.2|8767.2|8774.7|8769.7|8777.2|8772.2|8770.2|8765.2|296
1625844600000|2021-07-09 15:30:00|8773.4|8766.4|8781.4|8774.4|8788.4|8781.4|8772.4|8766.4|637
1625844900000|2021-07-09 15:35:00|8780.4|8775.4|8784.4|8777.4|8784.4|8778.4|8778.4|8772.4|230
1625845200000|2021-07-09 15:40:00|8783.4|8778.4|8789.4|8783.4|8789.4|8783.4|8783.4|8777.4|61
1625845500000|2021-07-09 15:45:00|8790.4|8784.4|8790.4|8784.4|8791.4|8785.4|8788.4|8782.4|51
1625845800000|2021-07-09 15:50:00|8789.4|8783.4|8793.4|8787.4|8794.4|8787.4|8789.4|8782.4|27
1625846100000|2021-07-09 15:55:00|8794.4|8788.4|8797.4|8791.4|8798.4|8791.4|8791.4|8785.4|195
1625846400000|2021-07-09 16:00:00|8798.4|8792.4|8795.4|8789.4|8798.4|8792.4|8794.4|8788.4|82
1625846700000|2021-07-09 16:05:00|8796.4|8790.4|8795.4|8789.4|8797.4|8790.4|8795.4|8788.4|41
1625847000000|2021-07-09 16:10:00|8796.4|8790.4|8797.4|8791.4|8797.4|8791.4|8795.4|8789.4|21
1625847300000|2021-07-09 16:15:00|8798.4|8790.4|8798.4|8791.4|8801.4|8794.4|8797.4|8790.4|13
1625847600000|2021-07-09 16:20:00|8797.4|8792.4|8793.4|8786.4|8797.4|8792.4|8792.4|8786.4|17
1625847900000|2021-07-09 16:25:00|8792.4|8787.4|8793.4|8786.4|8793.4|8787.4|8792.4|8785.4|5
1625848200000|2021-07-09 16:30:00||8785.4||8785.4||8786.4||8785.4|0
1625848500000|2021-07-09 16:35:00|8794.4|8786.4|8793.4|8787.4|8795.4|8789.4|8793.4|8786.4|3
1625848800000|2021-07-09 16:40:00|8794.4|8786.4|8798.4|8791.4|8798.4|8791.4|8793.4|8786.4|5
1625849100000|2021-07-09 16:45:00|8797.4|8790.4|8796.4|8790.4|8798.4|8792.4|8796.4|8790.4|8
1625849400000|2021-07-09 16:50:00|8797.4|8789.4|8795.4|8789.4|8797.4|8789.4|8793.4|8787.4|1
1625849700000|2021-07-09 16:55:00|8797.4|8788.4|8794.4|8787.4|8797.4|8790.4|8794.4|8787.4|8
1625850000000|2021-07-09 17:00:00|8793.4|8788.4|8794.4|8787.4|8794.4|8788.4|8793.4|8787.4|2
1625850300000|2021-07-09 17:05:00|8793.4|8786.4|8792.4|8786.4|8793.4|8786.4|8792.4|8785.4|2
1625850600000|2021-07-09 17:10:00|8793.4||8793.4||8793.4||8793.4||10
1625850900000|2021-07-09 17:15:00|8792.4|8785.4|8793.4|8786.4|8793.4|8787.4|8791.4|8785.4|7
1625851200000|2021-07-09 17:20:00|8792.4|8785.4|8791.4|8785.4|8792.4|8785.4|8791.4|8785.4|0
1625851500000|2021-07-09 17:25:00|8793.4|8786.4|8792.4|8786.4|8793.4|8787.4|8792.4|8785.4|9
1625851800000|2021-07-09 17:30:00||8785.4||8785.4||8785.4||8785.4|2
1625852100000|2021-07-09 17:35:00||8786.4||8786.4||8786.4||8786.4|4
1625852400000|2021-07-09 17:40:00|||||||||1
1625852700000|2021-07-09 17:45:00|8793.4|8788.4|8795.4|8788.4|8796.4|8790.4|8793.4|8786.4|29
1625853000000|2021-07-09 17:50:00|8796.4|8787.4|8795.4|8788.4|8796.4|8788.4|8795.4|8787.4|3
1625853300000|2021-07-09 17:55:00|8794.4|8787.4|8797.4|8785.4|8797.9|8789.4|8793.9|8785.4|43
1625853600000|2021-07-09 18:00:00|8797.9|8785.9|8797.5|8785.5|8798.5|8786.5|8797.4|8785.4|0
1625853900000|2021-07-09 18:05:00|8798.4|8786.4|8799.5|8787.5|8799.5|8787.5|8798.4|8786.4|0
1625854200000|2021-07-09 18:10:00|8799.4|8787.4|8798.3|8786.3|8799.5|8787.5|8798.3|8786.3|0
1625854500000|2021-07-09 18:15:00|8798.4|8786.4|8800.6|8788.6|8800.6|8788.6|8798.3|8786.3|0
1625854800000|2021-07-09 18:20:00|8800.5|8788.5|8800.7|8788.7|8800.7|8788.7|8799.4|8787.4|0
1625855100000|2021-07-09 18:25:00|8799.7|8787.7|8800.7|8788.7|8801.7|8789.7|8799.7|8787.7|0
1625855400000|2021-07-09 18:30:00|8801.6|8789.6|8801.2|8789.2|8801.8|8789.8|8799.6|8787.6|0
1625855700000|2021-07-09 18:35:00|8801.7|8789.7|8803.9|8791.9|8804|8792|8801.7|8789.7|0
1625856000000|2021-07-09 18:40:00|8803|8791|8804.8|8792.8|8804.9|8792.9|8802.9|8790.9|0
1625856300000|2021-07-09 18:45:00|8803.8|8791.8|8804.8|8792.8|8804.9|8792.9|8803.8|8791.8|0
1625856600000|2021-07-09 18:50:00|8804.9|8792.9|8806|8794|8807.1|8795.1|8804.8|8792.8|0
1625856900000|2021-07-09 18:55:00|8805.9|8793.9|8808.1|8796.1|8808.3|8796.3|8805|8793|0
1625857200000|2021-07-09 19:00:00|8808.2|8796.2|8805.9|8793.9|8808.8|8796.8|8805.8|8793.8|0
1625857500000|2021-07-09 19:05:00|8805.8|8793.8|8807.1|8795.1|8807.3|8795.3|8805.8|8793.8|0
1625857800000|2021-07-09 19:10:00|8807.2|8795.2|8805.2|8793.2|8807.7|8795.7|8805.2|8793.2|0
1625858100000|2021-07-09 19:15:00|8806.2|8794.2|8807.2|8795.2|8808.3|8796.3|8806|8794|0
1625858400000|2021-07-09 19:20:00|8806.7|8794.7|8803.8|8791.8|8806.7|8794.7|8803|8791|0
1625858700000|2021-07-09 19:25:00|8802.9|8790.9|8801.7|8789.7|8805.1|8793.1|8801.7|8789.7|0
1625859000000|2021-07-09 19:30:00|8801.6|8789.6|8801.1|8789.1|8803.7|8791.7|8800.5|8788.5|0
1625859300000|2021-07-09 19:35:00|8801.2|8789.2|8801.1|8789.1|8802.2|8790.2|8800.1|8788.1|0
1625859600000|2021-07-09 19:40:00|8801.2|8789.2|8798.7|8786.7|8802.2|8790.2|8798.7|8786.7|0
1625859900000|2021-07-09 19:45:00|8798.6|8786.6|8800.2|8788.2|8801|8789|8798.6|8786.6|0
1625860200000|2021-07-09 19:50:00|8800.6|8788.6|8800.5|8788.5|8801.7|8789.7|8799.4|8787.4|0
1625860500000|2021-07-09 19:55:00|8800.4|8788.4|8801.1|8789.1|8804.9|8792.9|8798.7|8786.7|0
1625860800000|2021-07-09 20:00:00|8801.2|8789.2|8806.7|8794.7|8808|8796|8801.2|8789.2|0
1625861100000|2021-07-09 20:05:00|8806.4|8794.4|8803.5|8791.5|8806.4|8794.4|8803|8791|0
1625861400000|2021-07-09 20:10:00|8803.9|8791.9|8805.4|8793.4|8805.4|8793.4|8803.5|8791.5|0
1625861700000|2021-07-09 20:15:00|8805.5|8793.5|8806.7|8794.7|8806.7|8794.7|8805.4|8793.4|0
1625862000000|2021-07-09 20:20:00|8806.8|8794.8|8807.9|8795.9|8808.4|8796.4|8806.8|8794.8|0
1625862300000|2021-07-09 20:25:00|8808|8796|8808.4|8796.4|8808.4|8796.4|8808|8796|0
1625862600000|2021-07-09 20:30:00|8808.6|8796.6|8808.4|8796.4|8808.8|8796.8|8806.6|8794.6|0
1625862900000|2021-07-09 20:35:00|8808.2|8796.2|8809.4|8797.4|8809.4|8797.4|8807.5|8795.5|0
1625863200000|2021-07-09 20:40:00|8809|8797|8808.4|8796.4|8809|8797|8808.4|8796.4|0
1625863500000|2021-07-09 20:45:00|8808.6|8796.6|8808|8796|8809.4|8797.4|8807.5|8795.5|0
1625863800000|2021-07-09 20:50:00|8807.9|8795.9|8808.4|8796.4|8808.4|8796.4|8807.5|8795.5|0
1625864100000|2021-07-09 20:55:00|8808.2|8796.2|8808.9|8796.9|8809.7|8797.7|8807.5|8795.5|0
1626040800000|2021-07-11 22:00:00|8813.6|8801.6|8813.2|8801.2|8813.6|8801.6|8811.3|8799.3|0
1626041100000|2021-07-11 22:05:00|8813.6|8801.6|8811.7|8799.7|8813.6|8801.6|8810.4|8798.4|0
1626041400000|2021-07-11 22:10:00|8811.9|8799.9|8811.2|8799.2|8812.3|8800.3|8810.3|8798.3|0
1626041700000|2021-07-11 22:15:00|8811.6|8799.6|8813.5|8801.5|8813.6|8801.6|8811.4|8799.4|0
1626042000000|2021-07-11 22:20:00|8813.9|8801.9|8813|8801|8814.3|8802.3|8813|8801|0
1626042300000|2021-07-11 22:25:00|8813.1|8801.1|8812.6|8800.6|8813.5|8801.5|8812.6|8800.6|0
1626042600000|2021-07-11 22:30:00|8812.2|8800.2|8810.3|8798.3|8812.2|8800.2|8810.3|8798.3|0
1626042900000|2021-07-11 22:35:00|8810.5|8798.5|8811.3|8799.3|8811.3|8799.3|8809.4|8797.4|0
1626043200000|2021-07-11 22:40:00|8811.1|8799.1|8809.8|8797.8|8811.1|8799.1|8809.8|8797.8|0
1626043500000|2021-07-11 22:45:00|8809.9|8797.9|8809.3|8797.3|8810.8|8798.8|8809.3|8797.3|0
1626043800000|2021-07-11 22:50:00|8809.5|8797.5|8810.2|8798.2|8810.8|8798.8|8809.3|8797.3|0
1626044100000|2021-07-11 22:55:00|8810.4|8798.4|8809.3|8797.3|8810.8|8798.8|8808.9|8796.9|0
1626044400000|2021-07-11 23:00:00|8809.7|8797.7|8805.6|8793.6|8809.7|8797.7|8805.6|8793.6|0
1626044700000|2021-07-11 23:05:00|8806|8794|8806.2|8794.2|8807.1|8795.1|8805.6|8793.6|0
1626045000000|2021-07-11 23:10:00|8806|8794|8806.9|8794.9|8806.9|8794.9|8805.1|8793.1|0
1626045300000|2021-07-11 23:15:00|8807.1|8795.1|8806.2|8794.2|8807.1|8795.1|8804.7|8792.7|0
1626045600000|2021-07-11 23:20:00|8806|8794|8805.5|8793.5|8806|8794|8805.1|8793.1|0
1626045900000|2021-07-11 23:25:00|8805.6|8793.6|8807.9|8795.9|8807.9|8795.9|8805.5|8793.5|0
1626046200000|2021-07-11 23:30:00|8808.3|8796.3|8809.6|8797.6|8810|8798|8807.9|8795.9|0
1626046500000|2021-07-11 23:35:00|8809.4|8797.4|8809.6|8797.6|8810|8798|8809.2|8797.2|0
1626046800000|2021-07-11 23:40:00|8809.8|8797.8|8811.5|8799.5|8811.5|8799.5|8809.6|8797.6|0
1626047100000|2021-07-11 23:45:00|8811.6|8799.6|8813.7|8801.7|8813.7|8801.7|8810.7|8798.7|0
1626047400000|2021-07-11 23:50:00|8813.3|8801.3|8810.7|8798.7|8813.7|8801.7|8810.7|8798.7|0
1626047700000|2021-07-11 23:55:00|8811.1|8799.1|8810.7|8798.7|8812.8|8800.8|8810.7|8798.7|0
1626048000000|2021-07-12 00:00:00|8810.6|8798.6|8807.4|8795.4|8812|8800|8807|8795|0
1626048300000|2021-07-12 00:05:00|8807.5|8795.5|8804.6|8792.6|8809.2|8797.2|8803.7|8791.7|0
1626048600000|2021-07-12 00:10:00|8804.8|8792.8|8806.1|8794.1|8807|8795|8804|8792|0
1626048900000|2021-07-12 00:15:00|8805.5|8793.5|8792.1|8780.1|8806.1|8794.1|8787.3|8775.3|0
1626049200000|2021-07-12 00:20:00|8792|8780|8788.9|8776.9|8792.1|8780.1|8787.3|8775.3|0
1626049500000|2021-07-12 00:25:00|8788.5|8776.5|8790|8778|8790|8778|8786.9|8774.9|0
1626049800000|2021-07-12 00:30:00|8790.2|8778.2|8792|8780|8793.1|8781.1|8790.2|8778.2|0
1626050100000|2021-07-12 00:35:00|8792.1|8780.1|8792|8780|8796.3|8784.3|8791.4|8779.4|0
1626050400000|2021-07-12 00:40:00|8791.4|8779.4|8790.9|8778.9|8792.5|8780.5|8788.2|8776.2|0
1626050700000|2021-07-12 00:45:00|8791.1|8779.1|8794|8782|8795|8783|8791.1|8779.1|0
1626051000000|2021-07-12 00:50:00|8794.2|8782.2|8795.5|8783.5|8796.1|8784.1|8794|8782|0
1626051300000|2021-07-12 00:55:00|8795.3|8783.3|8798.2|8786.2|8798.7|8786.7|8795.1|8783.1|0
1626051600000|2021-07-12 01:00:00|8798.7|8786.7|8795.1|8783.1|8800.3|8788.3|8794|8782|0
1626051900000|2021-07-12 01:05:00|8795.3|8783.3|8796.1|8784.1|8797.1|8785.1|8795|8783|0
1626052200000|2021-07-12 01:10:00|8795.5|8783.5|8796|8784|8798.2|8786.2|8794.9|8782.9|0
1626052500000|2021-07-12 01:15:00|8795.9|8783.9|8791.8|8779.8|8795.9|8783.9|8789.7|8777.7|0
1626052800000|2021-07-12 01:20:00|8791.4|8779.4|8791.8|8779.8|8792.9|8780.9|8790.8|8778.8|0
1626053100000|2021-07-12 01:25:00|8790.8|8778.8|8790.8|8778.8|8792.3|8780.3|8789.1|8777.1|0
1626053400000|2021-07-12 01:30:00|8791.2|8779.2|8787.5|8775.5|8791.8|8779.8|8787.5|8775.5|0
1626053700000|2021-07-12 01:35:00|8787.9|8775.9|8791.7|8779.7|8791.7|8779.7|8787.9|8775.9|0
1626054000000|2021-07-12 01:40:00|8791.5|8779.5|8789.5|8777.5|8792.7|8780.7|8789.5|8777.5|0
1626054300000|2021-07-12 01:45:00|8789.3|8777.3|8787.4|8775.4|8789.3|8777.3|8787.4|8775.4|0
1626054600000|2021-07-12 01:50:00|8787|8775|8787.5|8775.5|8787.5|8775.5|8786.4|8774.4|0
1626054900000|2021-07-12 01:55:00|8787.9|8775.9|8787.5|8775.5|8789.6|8777.6|8786.4|8774.4|0
1626055200000|2021-07-12 02:00:00|8787.4|8775.4|8790.6|8778.6|8790.6|8778.6|8787.4|8775.4|0
1626055500000|2021-07-12 02:05:00|8790.5|8778.5|8792.6|8780.6|8792.7|8780.7|8787.9|8775.9|0
1626055800000|2021-07-12 02:10:00|8792.7|8780.7|8792.7|8780.7|8793.7|8781.7|8791.6|8779.6|0
1626056100000|2021-07-12 02:15:00|8792.6|8780.6|8792|8780|8793.7|8781.7|8791.6|8779.6|0
1626056400000|2021-07-12 02:20:00|8792.6|8780.6|8793.7|8781.7|8793.7|8781.7|8792|8780|0
1626056700000|2021-07-12 02:25:00|8794.7|8782.7|8793.6|8781.6|8796.8|8784.8|8793.6|8781.6|0
1626057000000|2021-07-12 02:30:00|8793.7|8781.7|8794.6|8782.6|8796.8|8784.8|8793.6|8781.6|0
1626057300000|2021-07-12 02:35:00|8794.4|8782.4|8790.4|8778.4|8794.4|8782.4|8790.4|8778.4|0
1626057600000|2021-07-12 02:40:00|8790.6|8778.6|8791.5|8779.5|8792.6|8780.6|8790.4|8778.4|0
1626057900000|2021-07-12 02:45:00|8791.7|8779.7|8791.9|8779.9|8793.6|8781.6|8791.5|8779.5|0
1626058200000|2021-07-12 02:50:00|8792.1|8780.1|8791.5|8779.5|8793|8781|8790.9|8778.9|0
1626058500000|2021-07-12 02:55:00|8791.7|8779.7|8792.6|8780.6|8793.6|8781.6|8790.9|8778.9|0
1626058800000|2021-07-12 03:00:00|8792.9|8780.9|8793.5|8781.5|8794.7|8782.7|8792.9|8780.9|0
1626059100000|2021-07-12 03:05:00|8793.9|8781.9|8792.5|8780.5|8794.6|8782.6|8791.4|8779.4|0
1626059400000|2021-07-12 03:10:00|8792.3|8780.3|8793.5|8781.5|8793.5|8781.5|8791.9|8779.9|0
1626059700000|2021-07-12 03:15:00|8793.3|8781.3|8790.3|8778.3|8793.5|8781.5|8790.3|8778.3|0
1626060000000|2021-07-12 03:20:00|8790.1|8778.1|8786.5|8774.5|8790.3|8778.3|8786.1|8774.1|0
1626060300000|2021-07-12 03:25:00|8786.3|8774.3|8786.1|8774.1|8787.1|8775.1|8786|8774|0
1626060600000|2021-07-12 03:30:00|8786|8774|8786.1|8774.1|8787.2|8775.2|8786|8774|0
1626060900000|2021-07-12 03:35:00|8786.2|8774.2|8785.1|8773.1|8787.2|8775.2|8785|8773|0
1626061200000|2021-07-12 03:40:00|8785.5|8773.5|8785.1|8773.1|8786.1|8774.1|8785|8773|0
1626061500000|2021-07-12 03:45:00|8785|8773|8785.1|8773.1|8785.5|8773.5|8784|8772|0
1626061800000|2021-07-12 03:50:00|8784|8772|8784.1|8772.1|8785.1|8773.1|8784|8772|0
1626062100000|2021-07-12 03:55:00|8784.5|8772.5|8784|8772|8785.1|8773.1|8784|8772|0
1626062400000|2021-07-12 04:00:00|8784.2|8772.2|8785.2|8773.2|8786.3|8774.3|8784|8772|0
1626062700000|2021-07-12 04:05:00|8785|8773|8784.6|8772.6|8785.2|8773.2|8784.2|8772.2|0
1626063000000|2021-07-12 04:10:00|8784.8|8772.8|8782|8770|8785.2|8773.2|8782|8770|0
1626063300000|2021-07-12 04:15:00|8782.1|8770.1|8783.1|8771.1|8783.1|8771.1|8782|8770|0
1626063600000|2021-07-12 04:20:00|8783.3|8771.3|8783.6|8771.6|8784.2|8772.2|8783.1|8771.1|0
1626063900000|2021-07-12 04:25:00|8783.8|8771.8|8785.2|8773.2|8785.6|8773.6|8783.8|8771.8|0
1626064200000|2021-07-12 04:30:00|8785.3|8773.3|8784.8|8772.8|8786.3|8774.3|8784.2|8772.2|0
1626064500000|2021-07-12 04:35:00|8784.6|8772.6|8784.9|8772.9|8785.9|8773.9|8783.7|8771.7|0
1626064800000|2021-07-12 04:40:00|8785.3|8773.3|8786.3|8774.3|8786.9|8774.9|8784.9|8772.9|0
1626065100000|2021-07-12 04:45:00|8786.1|8774.1|8785.9|8773.9|8786.9|8774.9|8785.3|8773.3|0
1626065400000|2021-07-12 04:50:00|8786.9|8774.9|8786.9|8774.9|8786.9|8774.9|8785.8|8773.8|0
1626065700000|2021-07-12 04:55:00|8786.6|8774.6|8788|8776|8788|8776|8785.9|8773.9|0
1626066000000|2021-07-12 05:00:00|8788.2|8776.2|8786|8774|8788.5|8776.5|8786|8774|0
1626066300000|2021-07-12 05:05:00|8785.9|8773.9|8784.9|8772.9|8786|8774|8784.9|8772.9|0
1626066600000|2021-07-12 05:10:00|8785.3|8773.3|8785|8773|8787|8775|8784.9|8772.9|0
1626066900000|2021-07-12 05:15:00|8784.6|8772.6|8781.8|8769.8|8784.6|8772.6|8781.8|8769.8|0
1626067200000|2021-07-12 05:20:00|8782.2|8770.2|8780.1|8768.1|8783.9|8771.9|8779.7|8767.7|0
1626067500000|2021-07-12 05:25:00|8779.7|8767.7|8779.6|8767.6|8779.7|8767.7|8777.5|8765.5|0
1626067800000|2021-07-12 05:30:00|8779.2|8767.2|8781.6|8769.6|8782.6|8770.6|8778.6|8766.6|0
1626068100000|2021-07-12 05:35:00|8781.4|8769.4|8781.6|8769.6|8781.6|8769.6|8780|8768|0
1626068400000|2021-07-12 05:40:00|8781.4|8769.4|8782.6|8770.6|8782.6|8770.6|8779.5|8767.5|0
1626068700000|2021-07-12 05:45:00|8782.8|8770.8|8782.7|8770.7|8784.7|8772.7|8782.6|8770.6|0
1626069000000|2021-07-12 05:50:00|8783.1|8771.1|8783.2|8771.2|8783.8|8771.8|8781.6|8769.6|0
1626069300000|2021-07-12 05:55:00|8783.4|8771.4|8784.2|8772.2|8784.8|8772.8|8783.2|8771.2|0
1626069600000|2021-07-12 06:00:00|8784.6|8772.6|8787.4|8782.4|8793.4|8788.4|8783.6|8771.6|26
1626069900000|2021-07-12 06:05:00|8788.9|8783.9|8787.9|8782.9|8793.4|8788.4|8787.4|8782.4|24
1626070200000|2021-07-12 06:10:00|8788.4|8783.4|8781.9|8776.9|8790.4|8785.4|8781.9|8776.9|20
1626070500000|2021-07-12 06:15:00|8781.4|8776.4|8783.4|8778.4|8783.4|8778.4|8778.9|8773.9|16
1626070800000|2021-07-12 06:20:00|8782.9|8777.9|8790.9|8785.9|8790.9|8785.9|8782.9|8777.9|12
1626071100000|2021-07-12 06:25:00|8790.4|8785.4|8788.4|8783.4|8790.9|8785.9|8786.9|8781.9|15
1626071400000|2021-07-12 06:30:00|8787.9|8782.9|8793.9|8788.9|8794.9|8789.9|8787.9|8782.9|8
1626071700000|2021-07-12 06:35:00|8794.4|8789.4|8798.4|8793.4|8798.4|8793.4|8793.9|8788.9|7
1626072000000|2021-07-12 06:40:00|8800.9|8795.9|8797.9|8792.9|8800.9|8795.9|8794.4|8789.4|11
1626072300000|2021-07-12 06:45:00|8798.9|8793.9|8802.4|8797.4|8802.9|8797.9|8794.9|8789.9|28
1626072600000|2021-07-12 06:50:00|8802.9|8797.9|8796.9|8791.9|8805.4|8800.4|8796.9|8791.9|22
1626072900000|2021-07-12 06:55:00|8796.4|8791.4|8795.4|8790.4|8802.4|8797.4|8795.4|8790.4|43
1626073200000|2021-07-12 07:00:00|8794.9|8789.9|8816.9|8811.9|8819.4|8814.4|8787.4|8782.4|782
1626073500000|2021-07-12 07:05:00|8817.4|8812.4|8787.4|8782.4|8817.4|8812.4|8786.4|8781.4|455
1626073800000|2021-07-12 07:10:00|8786.9|8781.9|8791.9|8786.9|8801.4|8796.4|8782.9|8777.9|306
1626074100000|2021-07-12 07:15:00|8791.4|8786.4|8785.4|8780.4|8791.4|8786.4|8778.4|8773.4|277
1626074400000|2021-07-12 07:20:00|8784.9|8779.9|8765.4|8760.4|8787.9|8782.9|8764.9|8759.9|299
1626074700000|2021-07-12 07:25:00|8764.9|8759.9|8754.4|8749.4|8769.4|8764.4|8753.9|8748.9|244
1626075000000|2021-07-12 07:30:00|8753.9|8748.9|8746.9|8741.9|8755.9|8750.9|8746.9|8741.9|138
1626075300000|2021-07-12 07:35:00|8746.4|8741.4|8734.9|8729.9|8753.4|8748.4|8734.9|8729.9|219
1626075600000|2021-07-12 07:40:00|8734.3|8729.3|8735.8|8730.8|8746.3|8741.3|8732.8|8727.8|124
1626075900000|2021-07-12 07:45:00|8735.3|8730.3|8739.8|8734.8|8740.3|8735.3|8728.8|8723.8|133
1626076200000|2021-07-12 07:50:00|8739.3|8734.3|8737.3|8732.3|8739.8|8734.8|8732.3|8727.3|189
1626076500000|2021-07-12 07:55:00|8736.8|8731.8|8740.3|8735.3|8745.8|8740.8|8736.8|8731.8|158
1626076800000|2021-07-12 08:00:00|8739.8|8734.8|8748.3|8743.3|8751.8|8746.8|8737.3|8732.3|95
1626077100000|2021-07-12 08:05:00|8747.8|8742.8|8760.8|8755.8|8762.3|8757.3|8744.8|8739.8|54
1626077400000|2021-07-12 08:10:00|8761.3|8756.3|8764.8|8759.8|8768.8|8763.8|8757.8|8752.8|80
1626077700000|2021-07-12 08:15:00|8765.3|8760.3|8768.3|8763.3|8769.3|8764.3|8760.8|8755.8|49
1626078000000|2021-07-12 08:20:00|8769.3|8764.3|8761.3|8756.3|8770.3|8765.3|8757.8|8752.8|49
1626078300000|2021-07-12 08:25:00|8761.8|8756.8|8754.3|8749.3|8762.8|8757.8|8753.8|8748.8|38
1626078600000|2021-07-12 08:30:00|8753.8|8748.8|8756.8|8751.8|8757.8|8752.8|8751.3|8746.3|52
1626078900000|2021-07-12 08:35:00|8756.3|8751.3|8758.3|8753.3|8760.3|8755.3|8752.3|8747.3|50
1626079200000|2021-07-12 08:40:00|8757.8|8752.8|8757.8|8752.8|8760.3|8755.3|8750.8|8745.8|56
1626079500000|2021-07-12 08:45:00|8757.3|8752.3|8763.3|8758.3|8763.3|8758.3|8753.8|8748.8|60
1626079800000|2021-07-12 08:50:00|8762.8|8757.8|8759.3|8754.3|8763.3|8758.3|8754.8|8749.8|1027
1626080100000|2021-07-12 08:55:00|8758.8|8753.8|8758.8|8753.8|8761.8|8756.8|8755.3|8750.3|586
1626080400000|2021-07-12 09:00:00|8759.3|8754.3|8751.8|8746.8|8759.8|8754.8|8750.8|8745.8|41
1626080700000|2021-07-12 09:05:00|8752.3|8747.3|8743.8|8738.8|8755.3|8750.3|8742.3|8737.3|47
1626081000000|2021-07-12 09:10:00|8743.3|8738.3|8740.8|8735.8|8746.3|8741.3|8740.3|8735.3|31
1626081300000|2021-07-12 09:15:00|8740.3|8735.3|8733.8|8728.8|8742.3|8737.3|8731.8|8726.8|42
1626081600000|2021-07-12 09:20:00|8733.3|8728.3|8731.8|8726.8|8733.8|8728.8|8726.8|8721.8|51
1626081900000|2021-07-12 09:25:00|8731.3|8726.3|8734.3|8729.3|8734.8|8729.8|8728.3|8723.3|33
1626082200000|2021-07-12 09:30:00|8733.8|8728.8|8737.8|8732.8|8739.3|8734.3|8731.3|8726.3|59
1626082500000|2021-07-12 09:35:00|8738.3|8733.3|8737.3|8732.3|8738.8|8733.8|8732.3|8727.3|42
1626082800000|2021-07-12 09:40:00|8736.8|8731.8|8728.3|8723.3|8737.8|8732.8|8728.3|8723.3|63
1626083100000|2021-07-12 09:45:00|8727.8|8722.8|8727.3|8722.3|8730.3|8725.3|8722.8|8717.8|84
1626083400000|2021-07-12 09:50:00|8727.8|8722.8|8730.3|8725.3|8730.8|8725.8|8724.8|8719.8|1132
1626083700000|2021-07-12 09:55:00|8729.8|8724.8|8722.3|8717.3|8729.8|8724.8|8719.3|8714.3|48
1626084000000|2021-07-12 10:00:00|8722.8|8717.8|8717.8|8712.8|8723.3|8718.3|8715.3|8710.3|98
1626084300000|2021-07-12 10:05:00|8717.3|8712.3|8708.8|8703.8|8717.3|8712.3|8708.3|8703.3|70
1626084600000|2021-07-12 10:10:00|8708.3|8703.3|8699.8|8694.8|8708.8|8703.8|8696.8|8691.8|132
1626084900000|2021-07-12 10:15:00|8699.3|8694.3|8711.3|8706.3|8716.3|8711.3|8698.3|8693.3|113
1626085200000|2021-07-12 10:20:00|8712.3|8707.3|8710.8|8705.8|8713.3|8708.3|8705.8|8700.8|81
1626085500000|2021-07-12 10:25:00|8711.3|8706.3|8717.8|8712.8|8722.3|8717.3|8710.3|8705.3|77
1626085800000|2021-07-12 10:30:00|8718.3|8713.3|8719.3|8714.3|8720.8|8715.8|8710.8|8705.8|62
1626086100000|2021-07-12 10:35:00|8719.8|8714.8|8714.8|8709.8|8719.8|8714.8|8713.3|8708.3|55
1626086400000|2021-07-12 10:40:00|8715.3|8710.3|8717.8|8712.8|8719.3|8714.3|8713.3|8708.3|59
1626086700000|2021-07-12 10:45:00|8718.3|8713.3|8721.8|8716.8|8722.8|8717.8|8715.8|8710.8|20
1626087000000|2021-07-12 10:50:00|8721.3|8716.3|8723.8|8718.8|8723.8|8718.8|8717.3|8712.3|12
1626087300000|2021-07-12 10:55:00|8723.3|8718.3|8713.3|8708.3|8724.8|8719.8|8713.3|8708.3|898
1626087600000|2021-07-12 11:00:00|8714.3|8709.3|8719.8|8714.8|8723.3|8718.3|8714.3|8709.3|77
1626087900000|2021-07-12 11:05:00|8720.3|8715.3|8729.8|8724.8|8731.8|8726.8|8720.3|8715.3|24
1626088200000|2021-07-12 11:10:00|8729.3|8724.3|8727.8|8722.8|8732.3|8727.3|8727.8|8722.8|11
1626088500000|2021-07-12 11:15:00|8727.3|8722.3|8732.8|8727.8|8734.3|8729.3|8726.3|8721.3|29
1626088800000|2021-07-12 11:20:00|8733.3|8728.3|8738.8|8733.8|8739.3|8734.3|8731.3|8726.3|75
1626089100000|2021-07-12 11:25:00|8739.3|8734.3|8744.8|8739.8|8745.8|8740.8|8738.8|8733.8|81
1626089400000|2021-07-12 11:30:00|8745.3|8740.3|8747.8|8742.8|8748.8|8743.8|8744.8|8739.8|156
1626089700000|2021-07-12 11:35:00|8748.3|8743.3|8750.8|8745.8|8751.3|8746.3|8746.3|8741.3|26
1626090000000|2021-07-12 11:40:00|8751|8746|8753|8748|8756.5|8751.5|8749.5|8744.5|84
1626090300000|2021-07-12 11:45:00|8753.5|8748.5|8754|8749|8755|8750|8750.5|8745.5|32
1626090600000|2021-07-12 11:50:00|8754.5|8749.5|8754|8749|8757|8752|8752.5|8747.5|24
1626090900000|2021-07-12 11:55:00|8754.5|8749.5|8753.5|8748.5|8754.5|8749.5|8752.5|8747.5|19
1626091200000|2021-07-12 12:00:00|8754|8749|8750|8745|8754|8749|8748|8743|39
1626091500000|2021-07-12 12:05:00|8749.5|8744.5|8750|8745|8751.5|8746.5|8747.5|8742.5|20
1626091800000|2021-07-12 12:10:00|8749.5|8744.5|8751|8746|8753.5|8748.5|8747|8742|615
1626092100000|2021-07-12 12:15:00|8750.5|8745.5|8751|8746|8751|8746|8746|8741|336
1626092400000|2021-07-12 12:20:00|8750.5|8745.5|8748|8743|8754.5|8749.5|8748|8743|21
1626092700000|2021-07-12 12:25:00|8748.5|8743.5|8750|8745|8752|8747|8744.5|8739.5|38
1626093000000|2021-07-12 12:30:00|8750.5|8745.5|8752|8747|8753|8748|8749|8744|23
1626093300000|2021-07-12 12:35:00|8752.5|8747.5|8758.5|8753.5|8759.5|8754.5|8752.5|8747.5|123
1626093600000|2021-07-12 12:40:00|8759|8754|8768|8763|8769.5|8764.5|8758.5|8753.5|170
1626093900000|2021-07-12 12:45:00|8768.5|8763.5|8768|8763|8771.5|8766.5|8767|8762|51
1626094200000|2021-07-12 12:50:00|8768.5|8763.5|8767.5|8762.5|8769|8764|8763|8758|51
1626094500000|2021-07-12 12:55:00|8768|8763|8772.5|8767.5|8774.5|8769.5|8764.5|8759.5|78
1626094800000|2021-07-12 13:00:00|8773|8768|8769.5|8764.5|8776.5|8771.5|8767.5|8762.5|55
1626095100000|2021-07-12 13:05:00|8768.5|8763.5|8771|8766|8775|8770|8767.5|8762.5|61
1626095400000|2021-07-12 13:10:00|8770.5|8765.5|8766|8761|8772.5|8767.5|8766|8761|38
1626095700000|2021-07-12 13:15:00|8766.5|8761.5|8766.5|8761.5|8768.5|8763.5|8762.5|8757.5|319
1626096000000|2021-07-12 13:20:00|8765.5|8760.5|8765|8760|8770.5|8765.5|8763.5|8758.5|80
1626096300000|2021-07-12 13:25:00|8765.5|8760.5|8765.5|8760.5|8769.5|8764.5|8761.5|8756.5|71
1626096600000|2021-07-12 13:30:00|8766.5|8761.5|8761.5|8756.5|8768.5|8763.5|8750|8745|205
1626096900000|2021-07-12 13:35:00|8762|8757|8773|8768|8781.5|8776.5|8762|8757|107
1626097200000|2021-07-12 13:40:00|8773.5|8768.5|8779|8774|8781|8776|8765.5|8760.5|111
1626097500000|2021-07-12 13:45:00|8779.5|8774.5|8789.5|8784.5|8791|8786|8778.5|8773.5|513
1626097800000|2021-07-12 13:50:00|8790|8785|8795.5|8790.5|8798.5|8793.5|8787|8782|124
1626098100000|2021-07-12 13:55:00|8794.5|8789.5|8802.5|8797.5|8803|8798|8794.5|8789.5|137
1626098400000|2021-07-12 14:00:00|8802|8797|8810|8805|8810.5|8805.5|8797.5|8792.5|579
1626098700000|2021-07-12 14:05:00|8810.5|8805.5|8811|8806|8819.5|8814.5|8808.5|8803.5|192
1626099000000|2021-07-12 14:10:00|8810.5|8805.5|8803|8798|8815.5|8810.5|8801|8796|147
1626099300000|2021-07-12 14:15:00|8803.5|8798.5|8813.5|8808.5|8815.5|8810.5|8802.5|8797.5|137
1626099600000|2021-07-12 14:20:00|8814|8809|8813|8808|8819|8814|8804|8799|145
1626099900000|2021-07-12 14:25:00|8813.5|8808.5|8810|8805|8818|8813|8805|8800|129
1626100200000|2021-07-12 14:30:00|8810.5|8805.5|8815|8810|8824.5|8819.5|8810.5|8805.5|188
1626100500000|2021-07-12 14:35:00|8815.5|8810.5|8818.5|8813.5|8819.5|8814.5|8811|8806|100
1626100800000|2021-07-12 14:40:00|8817.5|8812.5|8814.5|8809.5|8819|8814|8810.5|8805.5|64
1626101100000|2021-07-12 14:45:00|8813.5|8808.5|8807.5|8802.5|8814.5|8809.5|8805.5|8800.5|127
1626101400000|2021-07-12 14:50:00|8807|8802|8806|8801|8809.5|8804.5|8801.5|8796.5|77
1626101700000|2021-07-12 14:55:00|8806.5|8801.5|8805.5|8800.5|8808.5|8803.5|8803.5|8798.5|106
1626102000000|2021-07-12 15:00:00|8806.5|8801.5|8806|8801|8809|8804|8802.5|8797.5|63
1626102300000|2021-07-12 15:05:00|8806.5|8801.5|8807.5|8802.5|8810|8805|8804.5|8799.5|45
1626102600000|2021-07-12 15:10:00|8806.5|8801.5|8811|8806|8812|8807|8804.5|8799.5|82
1626102900000|2021-07-12 15:15:00|8811.5|8806.5|8814.5|8809.5|8816.5|8811.5|8810.5|8805.5|102
1626103200000|2021-07-12 15:20:00|8815|8810|8820.5|8815.5|8820.5|8815.5|8814.5|8809.5|143
1626103500000|2021-07-12 15:25:00|8819.5|8814.5|8823.5|8818.5|8825.5|8820.5|8816|8811|212
1626103800000|2021-07-12 15:30:00|8824|8818|8813|8806|8824|8818|8810|8804|289
1626104100000|2021-07-12 15:35:00|8812|8808|8812|8806|8816|8810|8809|8803|594
1626104400000|2021-07-12 15:40:00|8813|8805|8814|8807|8814|8807|8808|8802|33
1626104700000|2021-07-12 15:45:00|8815|8808|8819|8813|8820|8814|8815|8808|80
1626105000000|2021-07-12 15:50:00|8820|8814|8821|8815|8822|8816|8819|8813|19
1626105300000|2021-07-12 15:55:00|8822|8816|8822|8816|8822|8816|8821|8815|16
1626105600000|2021-07-12 16:00:00|8823|8817|8825|8819|8827|8820|8823|8816|20
1626105900000|2021-07-12 16:05:00|8826|8820|8827|8821|8827|8821|8825|8819|18
1626106200000|2021-07-12 16:10:00|8826|8820|8828|8821|8828|8822|8825|8819|13
1626106500000|2021-07-12 16:15:00|8827|8822|8828|8822|8830|8823|8827|8822|12
1626106800000|2021-07-12 16:20:00|8829|8821|8823|8817|8829|8822|8823|8816|7
1626107100000|2021-07-12 16:25:00|8822|8816|8824|8818|8824|8818|8822|8815|10
1626107400000|2021-07-12 16:30:00|8825|8819|8825|8819|8826|8820|8825|8818|9
1626107700000|2021-07-12 16:35:00|8826|8818|8825|8819|8826|8819|8825|8818|0
1626108000000|2021-07-12 16:40:00|8824|8818|8825|8819|8826|8820|8824|8818|11
1626108300000|2021-07-12 16:45:00|8824|8818|8824|8817|8825|8819|8824|8817|2
1626108600000|2021-07-12 16:50:00|8823|8816|8821|8815|8824|8817|8820|8814|12
1626108900000|2021-07-12 16:55:00|8820|8814|8820|8814|8820|8814|8818|8811|15
1626109200000|2021-07-12 17:00:00|8821|8815|8824|8817|8824|8817|8821|8814|18
1626109500000|2021-07-12 17:05:00|8823|8818|8822|8816|8823|8818|8822|8816|2
1626109800000|2021-07-12 17:10:00|8823|8817|8824|8817|8824|8817|8822|8816|2
1626110100000|2021-07-12 17:15:00|8823|8818|8825|8819|8825|8819|8823|8817|15
1626110400000|2021-07-12 17:20:00|8826|8820|8828|8821|8828|8822|8826|8820|13
1626110700000|2021-07-12 17:25:00|8827|8820|8829|8822|8829|8822|8827|8820|7
1626111000000|2021-07-12 17:30:00|8828||8828||8829||8828||2
1626111300000|2021-07-12 17:35:00|8829|8823|8829|8823|8829|8823|8828|8822|8
1626111600000|2021-07-12 17:40:00|8830|8824|8829|8822|8830|8824|8829|8822|11
1626111900000|2021-07-12 17:45:00|8828|8821|8826|8820|8828|8822|8826|8820|7
1626112200000|2021-07-12 17:50:00|8827|8821|8827|8820|8828|8821|8827|8820|3
1626112500000|2021-07-12 17:55:00|8826|8821|8829.5|8817.5|8830|8822.5|8826|8817.5|9
1626112800000|2021-07-12 18:00:00|8830|8818|8830.5|8818.5|8831.5|8819.5|8829.4|8817.4|0
1626113100000|2021-07-12 18:05:00|8830.6|8818.6|8831.7|8819.7|8831.8|8819.8|8829.8|8817.8|0
1626113400000|2021-07-12 18:10:00|8830.7|8818.7|8831.7|8819.7|8832|8820|8830.6|8818.6|0
1626113700000|2021-07-12 18:15:00|8831.8|8819.8|8833.8|8821.8|8833.8|8821.8|8831.6|8819.6|0
1626114000000|2021-07-12 18:20:00|8833.9|8821.9|8834.7|8822.7|8835|8823|8833.8|8821.8|0
1626114300000|2021-07-12 18:25:00|8834.8|8822.8|8835|8823|8835|8823|8833.8|8821.8|0
1626114600000|2021-07-12 18:30:00|8835.1|8823.1|8836|8824|8837.6|8825.6|8835.1|8823.1|0
1626114900000|2021-07-12 18:35:00|8837|8825|8832|8820|8837|8825|8832|8820|0
1626115200000|2021-07-12 18:40:00|8832.1|8820.1|8832.9|8820.9|8833.1|8821.1|8832|8820|0
1626115500000|2021-07-12 18:45:00|8833|8821|8829.8|8817.8|8833|8821|8829.8|8817.8|0
1626115800000|2021-07-12 18:50:00|8829.9|8817.9|8831.3|8819.3|8831.8|8819.8|8829.9|8817.9|0
1626116100000|2021-07-12 18:55:00|8831.7|8819.7|8832.7|8820.7|8833.9|8821.9|8830.7|8818.7|0
1626116400000|2021-07-12 19:00:00|8832.8|8820.8|8831.9|8819.9|8833.7|8821.7|8831.4|8819.4|0
1626116700000|2021-07-12 19:05:00|8831.4|8819.4|8834.6|8822.6|8834.6|8822.6|8831.4|8819.4|0
1626117000000|2021-07-12 19:10:00|8833.7|8821.7|8833.7|8821.7|8835|8823|8832|8820|0
1626117300000|2021-07-12 19:15:00|8834.9|8822.9|8837|8825|8837|8825|8834.9|8822.9|0
1626117600000|2021-07-12 19:20:00|8836.9|8824.9|8837|8825|8838.1|8826.1|8836.8|8824.8|0
1626117900000|2021-07-12 19:25:00|8837.1|8825.1|8838.2|8826.2|8838.2|8826.2|8837|8825|0
1626118200000|2021-07-12 19:30:00|8838.1|8826.1|8839.2|8827.2|8839.8|8827.8|8837.6|8825.6|0
1626118500000|2021-07-12 19:35:00|8838.8|8826.8|8835.3|8823.3|8840|8828|8834.6|8822.6|0
1626118800000|2021-07-12 19:40:00|8835.4|8823.4|8834.5|8822.5|8836.4|8824.4|8833.5|8821.5|0
1626119100000|2021-07-12 19:45:00|8834|8822|8833.8|8821.8|8834.8|8822.8|8830.7|8818.7|0
1626119400000|2021-07-12 19:50:00|8833.9|8821.9|8835.7|8823.7|8837.9|8825.9|8832.4|8820.4|0
1626119700000|2021-07-12 19:55:00|8836.2|8824.2|8835.8|8823.8|8838.3|8826.3|8831|8819|0
1626120000000|2021-07-12 20:00:00|8835.7|8823.7|8836.4|8824.4|8838.2|8826.2|8834.1|8822.1|0
1626120300000|2021-07-12 20:05:00|8836.3|8824.3|8836.4|8824.4|8836.8|8824.8|8835.1|8823.1|0
1626120600000|2021-07-12 20:10:00|8836.8|8824.8|8835.1|8823.1|8837.7|8825.7|8835.1|8823.1|0
1626120900000|2021-07-12 20:15:00|8835|8823|8835.5|8823.5|8836.4|8824.4|8834.6|8822.6|0
1626121200000|2021-07-12 20:20:00|8835.6|8823.6|8836|8824|8836.8|8824.8|8835.6|8823.6|0
1626121500000|2021-07-12 20:25:00|8836.4|8824.4|8836.4|8824.4|8836.8|8824.8|8836|8824|0
1626121800000|2021-07-12 20:30:00|8836.8|8824.8|8838.6|8826.6|8838.6|8826.6|8836.8|8824.8|0
1626122100000|2021-07-12 20:35:00|8838.5|8826.5|8837.7|8825.7|8838.6|8826.6|8837.7|8825.7|0
1626122400000|2021-07-12 20:40:00|8838.5|8826.5|8836.5|8824.5|8838.5|8826.5|8836.5|8824.5|0
1626122700000|2021-07-12 20:45:00|8836.9|8824.9|8834.3|8822.3|8836.9|8824.9|8834.3|8822.3|0
1626123000000|2021-07-12 20:50:00|8834.7|8822.7|8834.3|8822.3|8835.1|8823.1|8833.6|8821.6|0
1626123300000|2021-07-12 20:55:00|8834.7|8822.7|8833.4|8821.4|8834.7|8822.7|8833|8821|0
1626123600000|2021-07-12 21:00:00|8833.6|8821.6|8833.6|8821.6|8833.8|8821.8|8833.4|8821.4|0
1626123900000|2021-07-12 21:05:00|8833.4|8821.4|8833.8|8821.8|8833.8|8821.8|8833.4|8821.4|0
1626124200000|2021-07-12 21:10:00|8834|8822|8833.8|8821.8|8834.6|8822.6|8833.8|8821.8|0
1626124500000|2021-07-12 21:15:00|8833.6|8821.6|8833.8|8821.8|8834.4|8822.4|8832.8|8820.8|0
1626124800000|2021-07-12 21:20:00|8833.6|8821.6|8833|8821|8833.6|8821.6|8833|8821|0
1626125100000|2021-07-12 21:25:00|8833.6|8821.6|8833.5|8821.5|8833.6|8821.6|8832.9|8820.9|0
1626125400000|2021-07-12 21:30:00|8833.6|8821.6|8833.6|8821.6|8833.6|8821.6|8833.6|8821.6|0
1626125700000|2021-07-12 21:35:00|8833.5|8821.5|8833.5|8821.5|8833.5|8821.5|8833.5|8821.5|0
1626126000000|2021-07-12 21:40:00|8833.6|8821.6|8834|8822|8834.4|8822.4|8833.1|8821.1|0
1626126300000|2021-07-12 21:45:00|8833.8|8821.8|8833.8|8821.8|8833.8|8821.8|8833.3|8821.3|0
1626126600000|2021-07-12 21:50:00|8834.4|8822.4|8834.2|8822.2|8834.4|8822.4|8834|8822|0
1626126900000|2021-07-12 21:55:00|8833.8|8821.8|8834.2|8822.2|8834.4|8822.4|8833.8|8821.8|0
1626127200000|2021-07-12 22:00:00|8834.4|8822.4|8834.7|8822.7|8836.2|8824.2|8833.2|8821.2|0
1626127500000|2021-07-12 22:05:00|8834.9|8822.9|8833.2|8821.2|8834.9|8822.9|8832.8|8820.8|0
1626127800000|2021-07-12 22:10:00|8832.8|8820.8|8833.2|8821.2|8833.2|8821.2|8832.8|8820.8|0
1626128100000|2021-07-12 22:15:00|8833.3|8821.3|8833.2|8821.2|8834.3|8822.3|8833.2|8821.2|0
1626128400000|2021-07-12 22:20:00|8833.3|8821.3|8833.2|8821.2|8834.3|8822.3|8833.2|8821.2|0
1626128700000|2021-07-12 22:25:00|8833.3|8821.3|8833.7|8821.7|8834.3|8822.3|8833.2|8821.2|0
1626129000000|2021-07-12 22:30:00|8833.6|8821.6|8832.4|8820.4|8833.6|8821.6|8831.9|8819.9|0
1626129300000|2021-07-12 22:35:00|8832.3|8820.3|8830.6|8818.6|8832.4|8820.4|8830.6|8818.6|0
1626129600000|2021-07-12 22:40:00|8831.5|8819.5|8831.9|8819.9|8831.9|8819.9|8831.1|8819.1|0
1626129900000|2021-07-12 22:45:00|8831.7|8819.7|8831.5|8819.5|8831.9|8819.9|8831.5|8819.5|0
1626130200000|2021-07-12 22:50:00|8831.3|8819.3|8831.1|8819.1|8831.3|8819.3|8831.1|8819.1|0
1626130500000|2021-07-12 22:55:00|8831|8819|8830.2|8818.2|8831.1|8819.1|8829.6|8817.6|0
1626130800000|2021-07-12 23:00:00|8830.6|8818.6|8831.5|8819.5|8831.5|8819.5|8829.6|8817.6|0
1626131100000|2021-07-12 23:05:00|8831.1|8819.1|8831.1|8819.1|8831.9|8819.9|8831.1|8819.1|0
1626131400000|2021-07-12 23:10:00|8831|8819|8831.1|8819.1|8831.1|8819.1|8830.6|8818.6|0
1626131700000|2021-07-12 23:15:00|8831|8819|8831.8|8819.8|8832.3|8820.3|8831|8819|0
1626132000000|2021-07-12 23:20:00|8831.6|8819.6|8831.4|8819.4|8831.6|8819.6|8831.4|8819.4|0
1626132300000|2021-07-12 23:25:00|8831.6|8819.6|8831.8|8819.8|8831.8|8819.8|8831|8819|0
1626132600000|2021-07-12 23:30:00|8831.9|8819.9|8833.1|8821.1|8833.1|8821.1|8831.8|8819.8|0
1626132900000|2021-07-12 23:35:00|8833.2|8821.2|8833.6|8821.6|8833.6|8821.6|8832.7|8820.7|0
1626133200000|2021-07-12 23:40:00|8833.5|8821.5|8833.1|8821.1|8833.6|8821.6|8833.1|8821.1|0
1626133500000|2021-07-12 23:45:00|8833.2|8821.2|8834.2|8822.2|8834.6|8822.6|8833.1|8821.1|0
1626133800000|2021-07-12 23:50:00|8834.6|8822.6|8836.8|8824.8|8837|8825|8834.2|8822.2|0
1626134100000|2021-07-12 23:55:00|8837|8825|8836.4|8824.4|8837.2|8825.2|8835.9|8823.9|0
1626134400000|2021-07-13 00:00:00|8836.3|8824.3|8834.6|8822.6|8837.2|8825.2|8834.1|8822.1|0
1626134700000|2021-07-13 00:05:00|8835|8823|8836.7|8824.7|8837.2|8825.2|8834.6|8822.6|0
1626135000000|2021-07-13 00:10:00|8836.8|8824.8|8836.3|8824.3|8837.2|8825.2|8836.3|8824.3|0
1626135300000|2021-07-13 00:15:00|8836.5|8824.5|8837.2|8825.2|8840.4|8828.4|8836.5|8824.5|0
1626135600000|2021-07-13 00:20:00|8836.8|8824.8|8839.2|8827.2|8839.2|8827.2|8836.2|8824.2|0
1626135900000|2021-07-13 00:25:00|8839.1|8827.1|8841.3|8829.3|8841.4|8829.4|8838.7|8826.7|0
1626136200000|2021-07-13 00:30:00|8841.1|8829.1|8843.4|8831.4|8843.8|8831.8|8840.7|8828.7|0
1626136500000|2021-07-13 00:35:00|8843.3|8831.3|8843.3|8831.3|8845.4|8833.4|8843.3|8831.3|0
1626136800000|2021-07-13 00:40:00|8843.4|8831.4|8844.5|8832.5|8845.5|8833.5|8843.4|8831.4|0
1626137100000|2021-07-13 00:45:00|8844.9|8832.9|8844.8|8832.8|8846.9|8834.9|8844.5|8832.5|0
1626137400000|2021-07-13 00:50:00|8845|8833|8846.2|8834.2|8846.2|8834.2|8844.8|8832.8|0
1626137700000|2021-07-13 00:55:00|8846|8834|8844.7|8832.7|8846.8|8834.8|8843.7|8831.7|0
1626138000000|2021-07-13 01:00:00|8844.8|8832.8|8842.1|8830.1|8844.8|8832.8|8840.5|8828.5|0
1626138300000|2021-07-13 01:05:00|8842.3|8830.3|8841.6|8829.6|8842.7|8830.7|8840.5|8828.5|0
1626138600000|2021-07-13 01:10:00|8841.2|8829.2|8838.4|8826.4|8841.6|8829.6|8838.4|8826.4|0
1626138900000|2021-07-13 01:15:00|8838.8|8826.8|8840.5|8828.5|8840.6|8828.6|8838.8|8826.8|0
1626139200000|2021-07-13 01:20:00|8840.6|8828.6|8839.5|8827.5|8840.6|8828.6|8838.5|8826.5|0
1626139500000|2021-07-13 01:25:00|8839.7|8827.7|8837.4|8825.4|8840.5|8828.5|8837.3|8825.3|0
1626139800000|2021-07-13 01:30:00|8837.3|8825.3|8833.2|8821.2|8837.3|8825.3|8830.5|8818.5|0
1626140100000|2021-07-13 01:35:00|8834.2|8822.2|8837.7|8825.7|8838.3|8826.3|8834.2|8822.2|0
1626140400000|2021-07-13 01:40:00|8837.9|8825.9|8835.1|8823.1|8838.3|8826.3|8834.1|8822.1|0
1626140700000|2021-07-13 01:45:00|8835.2|8823.2|8836.6|8824.6|8837.2|8825.2|8834.5|8822.5|0
1626141000000|2021-07-13 01:50:00|8836.7|8824.7|8839.3|8827.3|8839.8|8827.8|8835.2|8823.2|0
1626141300000|2021-07-13 01:55:00|8839.4|8827.4|8843.6|8831.6|8844|8832|8839.3|8827.3|0
1626141600000|2021-07-13 02:00:00|8843.4|8831.4|8841.4|8829.4|8844.6|8832.6|8841.4|8829.4|0
1626141900000|2021-07-13 02:05:00|8841.5|8829.5|8840.3|8828.3|8843.4|8831.4|8839.2|8827.2|0
1626142200000|2021-07-13 02:10:00|8840.1|8828.1|8841.3|8829.3|8841.3|8829.3|8839.2|8827.2|0
1626142500000|2021-07-13 02:15:00|8841.4|8829.4|8842.4|8830.4|8842.4|8830.4|8841.3|8829.3|0
1626142800000|2021-07-13 02:20:00|8842.8|8830.8|8841.3|8829.3|8843.4|8831.4|8841.3|8829.3|0
1626143100000|2021-07-13 02:25:00|8840.3|8828.3|8839.2|8827.2|8840.3|8828.3|8838.2|8826.2|0
1626143400000|2021-07-13 02:30:00|8838.8|8826.8|8839.3|8827.3|8840.3|8828.3|8838.2|8826.2|0
1626143700000|2021-07-13 02:35:00|8839.2|8827.2|8840.4|8828.4|8841.4|8829.4|8839.2|8827.2|0
1626144000000|2021-07-13 02:40:00|8840.8|8828.8|8840.4|8828.4|8841.9|8829.9|8840.4|8828.4|0
1626144300000|2021-07-13 02:45:00|8840.6|8828.6|8840.4|8828.4|8840.8|8828.8|8840.4|8828.4|0
1626144600000|2021-07-13 02:50:00|8840.8|8828.8|8841.4|8829.4|8841.4|8829.4|8840.8|8828.8|0
1626144900000|2021-07-13 02:55:00|8841.1|8829.1|8839.4|8827.4|8841.4|8829.4|8839.3|8827.3|0
1626145200000|2021-07-13 03:00:00|8839.6|8827.6|8840.9|8828.9|8842.5|8830.5|8839.4|8827.4|0
1626145500000|2021-07-13 03:05:00|8841.1|8829.1|8840.4|8828.4|8841.5|8829.5|8840.4|8828.4|0
1626145800000|2021-07-13 03:10:00|8840.8|8828.8|8840.4|8828.4|8841.4|8829.4|8840.4|8828.4|0
1626146100000|2021-07-13 03:15:00|8840.6|8828.6|8840.9|8828.9|8842.5|8830.5|8840.4|8828.4|0
1626146400000|2021-07-13 03:20:00|8840.4|8828.4|8841.4|8829.4|8842.5|8830.5|8840.4|8828.4|0
1626146700000|2021-07-13 03:25:00|8841.5|8829.5|8841.5|8829.5|8842.5|8830.5|8840.4|8828.4|0
1626147000000|2021-07-13 03:30:00|8841.7|8829.7|8840.4|8828.4|8842.5|8830.5|8839.4|8827.4|0
1626147300000|2021-07-13 03:35:00|8840.6|8828.6|8840.4|8828.4|8841.5|8829.5|8839.4|8827.4|0
1626147600000|2021-07-13 03:40:00|8840.2|8828.2|8838.7|8826.7|8840.4|8828.4|8838.3|8826.3|0
1626147900000|2021-07-13 03:45:00|8838.9|8826.9|8839.3|8827.3|8840.3|8828.3|8838.3|8826.3|0
1626148200000|2021-07-13 03:50:00|8839.4|8827.4|8840.3|8828.3|8841.4|8829.4|8839.4|8827.4|0
1626148500000|2021-07-13 03:55:00|8840.4|8828.4|8840.3|8828.3|8840.4|8828.4|8840.3|8828.3|0
1626148800000|2021-07-13 04:00:00|8840.5|8828.5|8839.3|8827.3|8840.8|8828.8|8839.3|8827.3|0
1626149100000|2021-07-13 04:05:00|8838.9|8826.9|8839.3|8827.3|8839.3|8827.3|8838.2|8826.2|0
1626149400000|2021-07-13 04:10:00|8839.7|8827.7|8837.2|8825.2|8840.3|8828.3|8836.7|8824.7|0
1626149700000|2021-07-13 04:15:00|8837.6|8825.6|8840.3|8828.3|8840.3|8828.3|8836.7|8824.7|0
1626150000000|2021-07-13 04:20:00|8840.4|8828.4|8840.3|8828.3|8841.4|8829.4|8839.3|8827.3|0
1626150300000|2021-07-13 04:25:00|8839.9|8827.9|8839.4|8827.4|8840.4|8828.4|8839.3|8827.3|0
1626150600000|2021-07-13 04:30:00|8839.6|8827.6|8838.4|8826.4|8840.4|8828.4|8838.3|8826.3|0
1626150900000|2021-07-13 04:35:00|8838.3|8826.3|8839.3|8827.3|8839.4|8827.4|8838.3|8826.3|0
1626151200000|2021-07-13 04:40:00|8839.4|8827.4|8840.3|8828.3|8840.3|8828.3|8838.2|8826.2|0
1626151500000|2021-07-13 04:45:00|8839.9|8827.9|8838.8|8826.8|8839.9|8827.9|8838.7|8826.7|0
1626151800000|2021-07-13 04:50:00|8838.4|8826.4|8839.9|8827.9|8839.9|8827.9|8837.8|8825.8|0
1626152100000|2021-07-13 04:55:00|8839.8|8827.8|8838.8|8826.8|8839.9|8827.9|8837.8|8825.8|0
1626152400000|2021-07-13 05:00:00|8839.3|8827.3|8838.2|8826.2|8839.9|8827.9|8837.8|8825.8|0
1626152700000|2021-07-13 05:05:00|8838|8826|8836.7|8824.7|8838.8|8826.8|8836.7|8824.7|0
1626153000000|2021-07-13 05:10:00|8836.5|8824.5|8836.7|8824.7|8837.7|8825.7|8835.6|8823.6|0
1626153300000|2021-07-13 05:15:00|8836.9|8824.9|8836.7|8824.7|8837.7|8825.7|8836.7|8824.7|0
1626153600000|2021-07-13 05:20:00|8836.8|8824.8|8835.1|8823.1|8837.2|8825.2|8834.7|8822.7|0
1626153900000|2021-07-13 05:25:00|8835.3|8823.3|8836.7|8824.7|8836.7|8824.7|8834.6|8822.6|0
1626154200000|2021-07-13 05:30:00|8836.9|8824.9|8837.8|8825.8|8838.2|8826.2|8836.7|8824.7|0
1626154500000|2021-07-13 05:35:00|8837.6|8825.6|8835.7|8823.7|8837.6|8825.6|8834.7|8822.7|0
1626154800000|2021-07-13 05:40:00|8835.8|8823.8|8836.8|8824.8|8836.8|8824.8|8835.7|8823.7|0
1626155100000|2021-07-13 05:45:00|8836.7|8824.7|8835.7|8823.7|8837.8|8825.8|8835.6|8823.6|0
1626155400000|2021-07-13 05:50:00|8835.6|8823.6|8834.6|8822.6|8835.7|8823.7|8834.6|8822.6|0
1626155700000|2021-07-13 05:55:00|8835|8823|8832.6|8820.6|8835.7|8823.7|8831.5|8819.5|0
1626156000000|2021-07-13 06:00:00|8832.8|8820.8|8820|8815|8834.8|8822.8|8817|8812|33
1626156300000|2021-07-13 06:05:00|8820.5|8815.5|8822.5|8817.5|8823.5|8818.5|8819.5|8814.5|7
1626156600000|2021-07-13 06:10:00|8822|8817|8819.5|8814.5|8822|8817|8816|8811|22
1626156900000|2021-07-13 06:15:00|8819|8814|8823.5|8818.5|8826|8821|8818.5|8813.5|12
1626157200000|2021-07-13 06:20:00|8823|8818|8828.5|8823.5|8829|8824|8821|8816|6
1626157500000|2021-07-13 06:25:00|8828|8823|8824|8819|8829|8824|8823|8818|11
1626157800000|2021-07-13 06:30:00|8823.5|8818.5|8822.5|8817.5|8824|8819|8819.5|8814.5|16
1626158100000|2021-07-13 06:35:00|8823|8818|8822|8817|8827.5|8822.5|8822|8817|16
1626158400000|2021-07-13 06:40:00|8822.5|8817.5|8828|8823|8829.5|8824.5|8821.5|8816.5|10
1626158700000|2021-07-13 06:45:00|8827.5|8822.5|8827|8822|8827.5|8822.5|8824|8819|4
1626159000000|2021-07-13 06:50:00|8827.5|8822.5|8825.5|8820.5|8829|8824|8823.5|8818.5|3
1626159300000|2021-07-13 06:55:00|8825|8820|8829|8824|8829.5|8824.5|8822.5|8817.5|39
1626159600000|2021-07-13 07:00:00|8829.5|8824.5|8801|8796|8832|8827|8800|8795|963
1626159900000|2021-07-13 07:05:00|8802|8797|8797|8792|8809.5|8804.5|8794|8789|460
1626160200000|2021-07-13 07:10:00|8797.5|8792.5|8790|8785|8801|8796|8785.5|8780.5|311
1626160500000|2021-07-13 07:15:00|8789.5|8784.5|8792|8787|8792.5|8787.5|8784|8779|228
1626160800000|2021-07-13 07:20:00|8791.5|8786.5|8781.5|8776.5|8797|8792|8776|8771|271
1626161100000|2021-07-13 07:25:00|8782|8777|8775|8770|8782|8777|8775|8770|495
1626161400000|2021-07-13 07:30:00|8774.5|8769.5|8762.5|8757.5|8776.5|8771.5|8760|8755|577
1626161700000|2021-07-13 07:35:00|8763|8758|8775.5|8770.5|8776.5|8771.5|8763|8758|246
1626162000000|2021-07-13 07:40:00|8777.2|8772.2|8775.2|8770.2|8785.7|8780.7|8775.2|8770.2|195
1626162300000|2021-07-13 07:45:00|8774.7|8769.7|8765.7|8760.7|8776.2|8771.2|8763.2|8758.2|617
1626162600000|2021-07-13 07:50:00|8766.2|8761.2|8768.2|8763.2|8773.7|8768.7|8765.2|8760.2|1643
1626162900000|2021-07-13 07:55:00|8767.7|8762.7|8757.2|8752.2|8770.7|8765.7|8756.2|8751.2|412
1626163200000|2021-07-13 08:00:00|8757.7|8752.7|8761.7|8756.7|8764.2|8759.2|8755.2|8750.2|2032
1626163500000|2021-07-13 08:05:00|8762.2|8757.2|8770.7|8765.7|8771.7|8766.7|8756.7|8751.7|200
1626163800000|2021-07-13 08:10:00|8770.2|8765.2|8761.2|8756.2|8770.7|8765.7|8759.2|8754.2|759
1626164100000|2021-07-13 08:15:00|8760.7|8755.7|8764.2|8759.2|8766.7|8761.7|8758.2|8753.2|505
1626164400000|2021-07-13 08:20:00|8764.7|8759.7|8762.7|8757.7|8768.2|8763.2|8758.7|8753.7|1285
1626164700000|2021-07-13 08:25:00|8762.2|8757.2|8761.7|8756.7|8762.7|8757.7|8756.2|8751.2|447
1626165000000|2021-07-13 08:30:00|8761.2|8756.2|8765.7|8760.7|8765.7|8760.7|8758.2|8753.2|293
1626165300000|2021-07-13 08:35:00|8766.2|8761.2|8766.7|8761.7|8772.2|8767.2|8765.7|8760.7|945
1626165600000|2021-07-13 08:40:00|8767.2|8762.2|8768.7|8763.7|8772.2|8767.2|8766.7|8761.7|157
1626165900000|2021-07-13 08:45:00|8768.2|8763.2|8768.2|8763.2|8770.7|8765.7|8765.2|8760.2|115
1626166200000|2021-07-13 08:50:00|8767.7|8762.7|8762.7|8757.7|8769.7|8764.7|8761.7|8756.7|1037
1626166500000|2021-07-13 08:55:00|8763.2|8758.2|8760.2|8755.2|8765.7|8760.7|8757.2|8752.2|5785
1626166800000|2021-07-13 09:00:00|8759.7|8754.7|8754.2|8749.2|8761.2|8756.2|8754.2|8749.2|172
1626167100000|2021-07-13 09:05:00|8754.7|8749.7|8750.2|8745.2|8756.7|8751.7|8749.7|8744.7|169
1626167400000|2021-07-13 09:10:00|8749.7|8744.7|8748.7|8743.7|8752.2|8747.2|8746.7|8741.7|97
1626167700000|2021-07-13 09:15:00|8749.2|8744.2|8751.7|8746.7|8759.2|8754.2|8748.2|8743.2|96
1626168000000|2021-07-13 09:20:00|8751.2|8746.2|8745.7|8740.7|8751.7|8746.7|8745.7|8740.7|133
1626168300000|2021-07-13 09:25:00|8746.2|8741.2|8749.7|8744.7|8750.2|8745.2|8743.7|8738.7|813
1626168600000|2021-07-13 09:30:00|8750.2|8745.2|8750.2|8745.2|8753.7|8748.7|8745.7|8740.7|1072
1626168900000|2021-07-13 09:35:00|8750.7|8745.7|8749.7|8744.7|8753.2|8748.2|8747.7|8742.7|296
1626169200000|2021-07-13 09:40:00|8750.2|8745.2|8749.7|8744.7|8752.7|8747.7|8747.7|8742.7|177
1626169500000|2021-07-13 09:45:00|8749.2|8744.2|8753.2|8748.2|8753.7|8748.7|8747.7|8742.7|152
1626169800000|2021-07-13 09:50:00|8753.7|8748.7|8746.7|8741.7|8753.7|8748.7|8746.7|8741.7|88
1626170100000|2021-07-13 09:55:00|8746.2|8741.2|8745.7|8740.7|8747.2|8742.2|8743.2|8738.2|141
1626170400000|2021-07-13 10:00:00|8746.2|8741.2|8753.7|8748.7|8757.2|8752.2|8745.2|8740.2|428
1626170700000|2021-07-13 10:05:00|8754.2|8749.2|8752.7|8747.7|8754.7|8749.7|8748.7|8743.7|816
1626171000000|2021-07-13 10:10:00|8753.2|8748.2|8750.7|8745.7|8753.7|8748.7|8748.2|8743.2|908
1626171300000|2021-07-13 10:15:00|8750.2|8745.2|8751.7|8746.7|8754.7|8749.7|8749.7|8744.7|52
1626171600000|2021-07-13 10:20:00|8752.2|8747.2|8751.7|8746.7|8755.2|8750.2|8750.7|8745.7|586
1626171900000|2021-07-13 10:25:00|8752.2|8747.2|8748.7|8743.7|8752.7|8747.7|8748.2|8743.2|58
1626172200000|2021-07-13 10:30:00|8748.2|8743.2|8747.2|8742.2|8752.2|8747.2|8747.2|8742.2|147
1626172500000|2021-07-13 10:35:00|8746.7|8741.7|8749.7|8744.7|8750.2|8745.2|8746.2|8741.2|90
1626172800000|2021-07-13 10:40:00|8749.2|8744.2|8748.2|8743.2|8751.7|8746.7|8747.7|8742.7|128
1626173100000|2021-07-13 10:45:00|8747.7|8742.7|8742.7|8737.7|8748.2|8743.2|8742.7|8737.7|56
1626173400000|2021-07-13 10:50:00|8742.2|8737.2|8740.2|8735.2|8742.2|8737.2|8734.7|8729.7|137
1626173700000|2021-07-13 10:55:00|8740.7|8735.7|8733.2|8728.2|8740.7|8735.7|8732.7|8727.7|142
1626174000000|2021-07-13 11:00:00|8732.7|8727.7|8727.2|8722.2|8733.7|8728.7|8724.2|8719.2|131
1626174300000|2021-07-13 11:05:00|8726.7|8721.7|8730.2|8725.2|8731.2|8726.2|8725.2|8720.2|80
1626174600000|2021-07-13 11:10:00|8730.7|8725.7|8731.2|8726.2|8732.7|8727.7|8726.2|8721.2|1426
1626174900000|2021-07-13 11:15:00|8730.2|8725.2|8733.7|8728.7|8734.7|8729.7|8728.2|8723.2|168
1626175200000|2021-07-13 11:20:00|8734.2|8729.2|8729.7|8724.7|8735.2|8730.2|8728.2|8723.2|108
1626175500000|2021-07-13 11:25:00|8729.2|8724.2|8723.7|8718.7|8730.2|8725.2|8722.7|8717.7|126
1626175800000|2021-07-13 11:30:00|8724.2|8719.2|8721.2|8716.2|8725.2|8720.2|8719.2|8714.2|208
1626176100000|2021-07-13 11:35:00|8721.7|8716.7|8718.2|8713.2|8722.2|8717.2|8717.2|8712.2|327
1626176400000|2021-07-13 11:40:00|8717.7|8712.7|8722.2|8717.2|8723.2|8718.2|8716.7|8711.7|913
1626176700000|2021-07-13 11:45:00|8722.7|8717.7|8725.2|8720.2|8726.2|8721.2|8721.2|8716.2|1452
1626177000000|2021-07-13 11:50:00|8724.7|8719.7|8723.2|8718.2|8725.2|8720.2|8719.7|8714.7|640
1626177300000|2021-07-13 11:55:00|8722.7|8717.7|8713.7|8708.7|8723.7|8718.7|8713.7|8708.7|170
1626177600000|2021-07-13 12:00:00|8714.2|8709.2|8712.2|8707.2|8714.7|8709.7|8709.2|8704.2|136
1626177900000|2021-07-13 12:05:00|8712.7|8707.7|8712.7|8707.7|8715.7|8710.7|8712.2|8707.2|200
1626178200000|2021-07-13 12:10:00|8712.2|8707.2|8714.2|8709.2|8715.2|8710.2|8709.7|8704.7|103
1626178500000|2021-07-13 12:15:00|8714.7|8709.7|8720.7|8715.7|8720.7|8715.7|8714.2|8709.2|110
1626178800000|2021-07-13 12:20:00|8720.2|8715.2|8717.2|8712.2|8721.7|8716.7|8715.2|8710.2|128
1626179100000|2021-07-13 12:25:00|8717.7|8712.7|8721.7|8716.7|8722.2|8717.2|8717.2|8712.2|170
1626179400000|2021-07-13 12:30:00|8721.2|8716.2|8750.2|8745.2|8751.7|8746.7|8705.7|8700.7|577
1626179700000|2021-07-13 12:35:00|8749.2|8744.2|8736.2|8731.2|8749.2|8744.2|8733.7|8728.7|219
1626180000000|2021-07-13 12:40:00|8733.7|8728.7|8732.2|8727.2|8737.2|8732.2|8728.2|8723.2|170
1626180300000|2021-07-13 12:45:00|8731.7|8726.7|8735.2|8730.2|8740.2|8735.2|8731.2|8726.2|103
1626180600000|2021-07-13 12:50:00|8735.7|8730.7|8740.7|8735.7|8745.7|8740.7|8733.2|8728.2|149
1626180900000|2021-07-13 12:55:00|8740.2|8735.2|8739.7|8734.7|8748.7|8743.7|8735.2|8730.2|420
1626181200000|2021-07-13 13:00:00|8740.2|8735.2|8739.2|8734.2|8740.2|8735.2|8733.2|8728.2|93
1626181500000|2021-07-13 13:05:00|8738.7|8733.7|8740.2|8735.2|8743.7|8738.7|8736.7|8731.7|182
1626181800000|2021-07-13 13:10:00|8740.7|8735.7|8742.7|8737.7|8743.7|8738.7|8734.7|8729.7|139
1626182100000|2021-07-13 13:15:00|8742.2|8737.2|8742.2|8737.2|8743.2|8738.2|8739.2|8734.2|54
1626182400000|2021-07-13 13:20:00|8741.7|8736.7|8734.2|8729.2|8741.7|8736.7|8733.2|8728.2|82
1626182700000|2021-07-13 13:25:00|8734.7|8729.7|8736.2|8731.2|8738.7|8733.7|8732.7|8727.7|246
1626183000000|2021-07-13 13:30:00|8735.7|8730.7|8734.7|8729.7|8741.7|8736.7|8730.2|8725.2|172
1626183300000|2021-07-13 13:35:00|8735.2|8730.2|8742.2|8737.2|8743.7|8738.7|8733.2|8728.2|161
1626183600000|2021-07-13 13:40:00|8742.7|8737.7|8737.7|8732.7|8745.7|8740.7|8737.2|8732.2|301
1626183900000|2021-07-13 13:45:00|8738.2|8733.2|8736.7|8731.7|8741.7|8736.7|8733.7|8728.7|164
1626184200000|2021-07-13 13:50:00|8736.2|8731.2|8727.7|8722.7|8736.7|8731.7|8726.7|8721.7|144
1626184500000|2021-07-13 13:55:00|8726.7|8721.7|8717.7|8712.7|8726.7|8721.7|8717.7|8712.7|145
1626184800000|2021-07-13 14:00:00|8718.2|8713.2|8708.2|8703.2|8719.2|8714.2|8707.2|8702.2|202
1626185100000|2021-07-13 14:05:00|8708.7|8703.7|8709.2|8704.2|8710.7|8705.7|8704.7|8699.7|162
1626185400000|2021-07-13 14:10:00|8708.7|8703.7|8708.7|8703.7|8708.7|8703.7|8704.2|8699.2|230
1626185700000|2021-07-13 14:15:00|8708.2|8703.2|8707.2|8702.2|8710.2|8705.2|8703.7|8698.7|136
1626186000000|2021-07-13 14:20:00|8706.7|8701.7|8703.7|8698.7|8708.2|8703.2|8702.7|8697.7|490
1626186300000|2021-07-13 14:25:00|8703.2|8698.2|8696.2|8691.2|8704.2|8699.2|8693.2|8688.2|1408
1626186600000|2021-07-13 14:30:00|8695.7|8690.7|8698.2|8693.2|8701.2|8696.2|8695.2|8690.2|373
1626186900000|2021-07-13 14:35:00|8698.7|8693.7|8692.7|8687.7|8698.7|8693.7|8691.7|8686.7|268
1626187200000|2021-07-13 14:40:00|8693.2|8688.2|8688.2|8683.2|8693.7|8688.7|8688.2|8683.2|251
1626187500000|2021-07-13 14:45:00|8688.7|8683.7|8685.2|8680.2|8690.7|8685.7|8685.2|8680.2|197
1626187800000|2021-07-13 14:50:00|8684.7|8679.7|8681.2|8676.2|8687.2|8682.2|8678.2|8673.2|350
1626188100000|2021-07-13 14:55:00|8682.2|8677.2|8684.7|8679.7|8688.7|8683.7|8681.7|8676.7|184
1626188400000|2021-07-13 15:00:00|8685.2|8680.2|8680.7|8675.7|8685.7|8680.7|8680.2|8675.2|215
1626188700000|2021-07-13 15:05:00|8681.2|8676.2|8686.2|8681.2|8687.7|8682.7|8679.7|8674.7|231
1626189000000|2021-07-13 15:10:00|8685.7|8680.7|8686.2|8681.2|8689.7|8684.7|8685.7|8680.7|354
1626189300000|2021-07-13 15:15:00|8686.7|8681.7|8689.2|8684.2|8691.7|8686.7|8686.2|8681.2|340
1626189600000|2021-07-13 15:20:00|8690.2|8685.2|8688.7|8683.7|8690.2|8685.2|8685.7|8680.7|174
1626189900000|2021-07-13 15:25:00|8688.2|8683.2|8690.7|8685.7|8691.2|8686.2|8686.2|8681.2|374
1626190200000|2021-07-13 15:30:00|8691.7|8684.7|8697.7|8690.7|8697.7|8691.7|8689.7|8683.7|391
1626190500000|2021-07-13 15:35:00|8698.7|8691.7|8699.7|8693.7|8702.7|8695.7|8697.7|8690.7|151
1626190800000|2021-07-13 15:40:00|8700.7|8692.7|8695.7|8689.7|8700.7|8693.7|8694.7|8687.7|604
1626191100000|2021-07-13 15:45:00|8696.7|8690.7|8699.7|8693.7|8699.7|8693.7|8695.7|8689.7|58
1626191400000|2021-07-13 15:50:00|8700.7|8694.7|8702.7|8696.7|8703.7|8697.7|8699.7|8693.7|593
1626191700000|2021-07-13 15:55:00|8703.7|8697.7|8702.7|8696.7|8705.7|8698.7|8702.7|8696.7|60
1626192000000|2021-07-13 16:00:00|8701.7|8695.7|8701.7|8694.7|8702.7|8696.7|8700.7|8694.7|35
1626192300000|2021-07-13 16:05:00|8700.7|8695.7|8703.7|8696.7|8703.7|8696.7|8700.7|8694.7|139
1626192600000|2021-07-13 16:10:00|8702.7|8695.7|8702.7|8695.7|8703.7|8697.7|8700.7|8694.7|23
1626192900000|2021-07-13 16:15:00|8701.7|8694.7|8700.7|8694.7|8701.7|8694.7|8699.7|8693.7|29
1626193200000|2021-07-13 16:20:00|8699.7|8693.7|8697.7|8691.7|8700.7|8694.7|8696.7|8689.7|50
1626193500000|2021-07-13 16:25:00|8698.7|8692.7|8701.7|8695.7|8701.7|8695.7|8697.7|8691.7|34
1626193800000|2021-07-13 16:30:00|8702.7|8694.7|8705.7|8699.7|8705.7|8699.7|8702.7|8694.7|17
1626194100000|2021-07-13 16:35:00|8704.7|8698.7|8702.7|8696.7|8705.7|8699.7|8702.7|8696.7|75
1626194400000|2021-07-13 16:40:00|8703.7|8695.7|8700.7|8694.7|8703.7|8696.7|8700.7|8694.7|71
1626194700000|2021-07-13 16:45:00|8701.7|8695.7|8699.7|8693.7|8701.7|8695.7|8699.7|8693.7|18
1626195000000|2021-07-13 16:50:00|8700.7|8694.7|8701.7|8695.7|8701.7|8695.7|8700.7|8694.7|28
1626195300000|2021-07-13 16:55:00|8702.7|8694.7|8701.7|8694.7|8702.7|8695.7|8700.7|8694.7|44
1626195600000|2021-07-13 17:00:00|8702.7|8695.7|8701.7|8695.7|8704.7|8698.7|8701.7|8694.7|143
1626195900000|2021-07-13 17:05:00|8700.7|8694.7|8698.7|8691.7|8700.7|8694.7|8696.7|8690.7|87
1626196200000|2021-07-13 17:10:00|8699.7|8692.7|8696.7|8690.7|8700.7|8693.7|8696.7|8690.7|25
1626196500000|2021-07-13 17:15:00|8697.7|8691.7|8690.7|8684.7|8698.7|8691.7|8690.7|8684.7|62
1626196800000|2021-07-13 17:20:00|8691.7|8685.7|8696.7|8690.7|8698.7|8691.7|8691.7|8685.7|47
1626197100000|2021-07-13 17:25:00|8695.7|8688.7|8695.7|8688.7|8695.7|8688.7|8692.7|8686.7|50
1626197400000|2021-07-13 17:30:00|8694.7|8689.7|8697.7|8691.7|8697.7|8691.7|8694.7|8689.7|117
1626197700000|2021-07-13 17:35:00|8698.7|8692.7|8698.7|8691.7|8699.7|8692.7|8695.7|8688.7|73
1626198000000|2021-07-13 17:40:00|8699.7|8692.7|8701.7|8694.7|8702.7|8696.7|8697.7|8691.7|179
1626198300000|2021-07-13 17:45:00|8700.7|8695.7|8698.7|8692.7|8703.7|8696.7|8697.7|8691.7|53
1626198600000|2021-07-13 17:50:00|8699.7|8691.7|8694.7|8688.7|8704.7|8697.7|8694.7|8688.7|91
1626198900000|2021-07-13 17:55:00|8695.7|8687.7|8699.2|8687.2|8705.7|8697.2|8693.7|8687.2|66
1626199200000|2021-07-13 18:00:00|8699.1|8687.1|8690.8|8678.8|8699.1|8687.1|8690.5|8678.5|0
1626199500000|2021-07-13 18:05:00|8691.7|8679.7|8696.3|8684.3|8697.3|8685.3|8691.3|8679.3|0
1626199800000|2021-07-13 18:10:00|8696.4|8684.4|8700.5|8688.5|8700.6|8688.6|8696.4|8684.4|0
1626200100000|2021-07-13 18:15:00|8700.4|8688.4|8699.4|8687.4|8700.5|8688.5|8695.1|8683.1|0
1626200400000|2021-07-13 18:20:00|8699.3|8687.3|8698.2|8686.2|8699.6|8687.6|8695|8683|0
1626200700000|2021-07-13 18:25:00|8698.3|8686.3|8699.8|8687.8|8701.8|8689.8|8698.2|8686.2|0
1626201000000|2021-07-13 18:30:00|8699.7|8687.7|8698.7|8686.7|8699.8|8687.8|8696.6|8684.6|3332
1626201300000|2021-07-13 18:35:00|8698.8|8686.8|8697.1|8685.1|8699.7|8687.7|8697.1|8685.1|0
1626201600000|2021-07-13 18:40:00|8697.2|8685.2|8692.6|8680.6|8698.3|8686.3|8691.5|8679.5|0
1626201900000|2021-07-13 18:45:00|8692.7|8680.7|8694.9|8682.9|8695.3|8683.3|8690.3|8678.3|0
1626202200000|2021-07-13 18:50:00|8694.8|8682.8|8694.8|8682.8|8695.9|8683.9|8693.7|8681.7|0
1626202500000|2021-07-13 18:55:00|8695.7|8683.7|8699.3|8687.3|8700.3|8688.3|8694.6|8682.6|0
1626202800000|2021-07-13 19:00:00|8700.2|8688.2|8698.1|8686.1|8700.2|8688.2|8696.3|8684.3|0
1626203100000|2021-07-13 19:05:00|8698.2|8686.2|8694.5|8682.5|8700.2|8688.2|8694.4|8682.4|0
1626203400000|2021-07-13 19:10:00|8694.4|8682.4|8693.1|8681.1|8695.6|8683.6|8691.1|8679.1|0
1626203700000|2021-07-13 19:15:00|8692.6|8680.6|8694.3|8682.3|8696.4|8684.4|8691.9|8679.9|0
1626204000000|2021-07-13 19:20:00|8694.2|8682.2|8692.8|8680.8|8696.3|8684.3|8692.8|8680.8|0
1626204300000|2021-07-13 19:25:00|8693.7|8681.7|8695|8683|8697.3|8685.3|8692.8|8680.8|0
1626204600000|2021-07-13 19:30:00|8694.1|8682.1|8698.2|8686.2|8698.2|8686.2|8692.5|8680.5|0
1626204900000|2021-07-13 19:35:00|8698|8686|8699.3|8687.3|8700.3|8688.3|8694.7|8682.7|0
1626205200000|2021-07-13 19:40:00|8699.2|8687.2|8703.3|8691.3|8703.5|8691.5|8697.1|8685.1|0
1626205500000|2021-07-13 19:45:00|8703.4|8691.4|8697.9|8685.9|8703.5|8691.5|8697.7|8685.7|0
1626205800000|2021-07-13 19:50:00|8697.8|8685.8|8697.6|8685.6|8699|8687|8693.3|8681.3|0
1626206100000|2021-07-13 19:55:00|8697.5|8685.5|8701.9|8689.9|8705.7|8693.7|8693.9|8681.9|0
1626206400000|2021-07-13 20:00:00|8702|8690|8698.9|8686.9|8704.2|8692.2|8698|8686|0
1626206700000|2021-07-13 20:05:00|8698.8|8686.8|8703.8|8691.8|8704.2|8692.2|8698.4|8686.4|0
1626207000000|2021-07-13 20:10:00|8703.7|8691.7|8701.2|8689.2|8703.8|8691.8|8700.1|8688.1|0
1626207300000|2021-07-13 20:15:00|8701|8689|8699.3|8687.3|8701.2|8689.2|8698.9|8686.9|0
1626207600000|2021-07-13 20:20:00|8699.1|8687.1|8697.8|8685.8|8699.1|8687.1|8697.6|8685.6|0
1626207900000|2021-07-13 20:25:00|8697.9|8685.9|8698.9|8686.9|8698.9|8686.9|8697.6|8685.6|0
1626208200000|2021-07-13 20:30:00|8698.5|8686.5|8698|8686|8698.5|8686.5|8697.6|8685.6|0
1626208500000|2021-07-13 20:35:00|8698.1|8686.1|8698|8686|8699.3|8687.3|8698|8686|0
1626208800000|2021-07-13 20:40:00|8698.1|8686.1|8698.1|8686.1|8698.5|8686.5|8697.3|8685.3|0
1626209100000|2021-07-13 20:45:00|8697.7|8685.7|8698.1|8686.1|8698.1|8686.1|8696.9|8684.9|0
1626209400000|2021-07-13 20:50:00|8698.2|8686.2|8697.3|8685.3|8698.6|8686.6|8697.3|8685.3|0
1626209700000|2021-07-13 20:55:00|8696.9|8684.9|8698.6|8686.6|8699.4|8687.4|8696.2|8684.2|0
1626210000000|2021-07-13 21:00:00|8698.9|8686.9|8698.7|8686.7|8698.9|8686.9|8698.7|8686.7|0
1626210300000|2021-07-13 21:05:00|8699.1|8687.1|8699.3|8687.3|8699.5|8687.5|8699.1|8687.1|0
1626210600000|2021-07-13 21:10:00|8699.1|8687.1|8698.4|8686.4|8699.1|8687.1|8698.4|8686.4|0
1626210900000|2021-07-13 21:15:00|8698.2|8686.2|8696.7|8684.7|8698.6|8686.6|8696.7|8684.7|0
1626211200000|2021-07-13 21:20:00|8696.9|8684.9|8696.9|8684.9|8696.9|8684.9|8696.9|8684.9|0
1626211500000|2021-07-13 21:25:00|8696.7|8684.7|8697.2|8685.2|8697.5|8685.5|8696.7|8684.7|0
1626211800000|2021-07-13 21:30:00|8697.4|8685.4|8697.6|8685.6|8697.8|8685.8|8697.2|8685.2|0
1626212100000|2021-07-13 21:35:00|8697.7|8685.7|8698.1|8686.1|8698.1|8686.1|8697.7|8685.7|0
1626213300000|2021-07-13 21:55:00|8698.3|8686.3|8698.3|8686.3|8698.5|8686.5|8698.1|8686.1|0
1626213600000|2021-07-13 22:00:00|8698.4|8686.4|8699|8687|8699.9|8687.9|8697.7|8685.7|0
1626213900000|2021-07-13 22:05:00|8699.2|8687.2|8700.5|8688.5|8700.9|8688.9|8698.6|8686.6|0
1626214200000|2021-07-13 22:10:00|8700.9|8688.9|8700.5|8688.5|8700.9|8688.9|8699.4|8687.4|0
1626214500000|2021-07-13 22:15:00|8700.1|8688.1|8701.3|8689.3|8701.3|8689.3|8699.9|8687.9|0
1626214800000|2021-07-13 22:20:00|8701.5|8689.5|8700.9|8688.9|8701.8|8689.8|8700.9|8688.9|0
1626215100000|2021-07-13 22:25:00|8700.5|8688.5|8701.3|8689.3|8701.5|8689.5|8700.5|8688.5|0
1626215400000|2021-07-13 22:30:00|8701.4|8689.4|8702.6|8690.6|8702.6|8690.6|8701.3|8689.3|0
1626215700000|2021-07-13 22:35:00|8703|8691|8703|8691|8703|8691|8702.2|8690.2|0
1626216000000|2021-07-13 22:40:00|8703.1|8691.1|8703.9|8691.9|8704.9|8692.9|8703.1|8691.1|0
1626216300000|2021-07-13 22:45:00|8704.1|8692.1|8703|8691|8704.9|8692.9|8703|8691|0
1626216600000|2021-07-13 22:50:00|8703.1|8691.1|8702.6|8690.6|8703.9|8691.9|8702.6|8690.6|0
1626216900000|2021-07-13 22:55:00|8702.4|8690.4|8701.8|8689.8|8702.8|8690.8|8701.8|8689.8|0
1626217200000|2021-07-13 23:00:00|8702|8690|8701.8|8689.8|8703|8691|8701.8|8689.8|0
1626217500000|2021-07-13 23:05:00|8702.2|8690.2|8702.2|8690.2|8702.4|8690.4|8701.8|8689.8|0
1626217800000|2021-07-13 23:10:00|8702.4|8690.4|8701.8|8689.8|8702.6|8690.6|8701.3|8689.3|0
1626218100000|2021-07-13 23:15:00|8702|8690|8702.6|8690.6|8702.6|8690.6|8701.8|8689.8|0
1626218400000|2021-07-13 23:20:00|8702.8|8690.8|8702.2|8690.2|8702.8|8690.8|8702.2|8690.2|0
1626218700000|2021-07-13 23:25:00|8702|8690|8701.3|8689.3|8702.2|8690.2|8700.9|8688.9|0
1626219000000|2021-07-13 23:30:00|8701.5|8689.5|8699.5|8687.5|8701.8|8689.8|8699.5|8687.5|0
1626219300000|2021-07-13 23:35:00|8699.3|8687.3|8700|8688|8700|8688|8698.7|8686.7|0
1626219600000|2021-07-13 23:40:00|8699.9|8687.9|8697.4|8685.4|8700|8688|8697.4|8685.4|0
1626219900000|2021-07-13 23:45:00|8697|8685|8693.8|8681.8|8697|8685|8691.9|8679.9|0
1626220200000|2021-07-13 23:50:00|8693.7|8681.7|8692.9|8680.9|8695.5|8683.5|8690.6|8678.6|0
1626220500000|2021-07-13 23:55:00|8693|8681|8691.6|8679.6|8693.4|8681.4|8690.6|8678.6|0
1626220800000|2021-07-14 00:00:00|8691.5|8679.5|8695.6|8683.6|8695.6|8683.6|8691.1|8679.1|0
1626221100000|2021-07-14 00:05:00|8695.4|8683.4|8696.7|8684.7|8697.5|8685.5|8694.3|8682.3|0
1626221400000|2021-07-14 00:10:00|8696.3|8684.3|8698.6|8686.6|8699.1|8687.1|8695.2|8683.2|0
1626221700000|2021-07-14 00:15:00|8698|8686|8693.4|8681.4|8699.4|8687.4|8692.4|8680.4|0
1626222000000|2021-07-14 00:20:00|8693|8681|8695.6|8683.6|8697.7|8685.7|8691.3|8679.3|0
1626222300000|2021-07-14 00:25:00|8695.5|8683.5|8697.7|8685.7|8697.7|8685.7|8693.5|8681.5|0
1626222600000|2021-07-14 00:30:00|8697.6|8685.6|8701.7|8689.7|8702.7|8690.7|8697.6|8685.6|0
1626222900000|2021-07-14 00:35:00|8702.7|8690.7|8699.5|8687.5|8704.7|8692.7|8698.5|8686.5|0
1626223200000|2021-07-14 00:40:00|8699.9|8687.9|8698.4|8686.4|8700.5|8688.5|8698.4|8686.4|0
1626223500000|2021-07-14 00:45:00|8698|8686|8700.5|8688.5|8701.5|8689.5|8696.3|8684.3|0
1626223800000|2021-07-14 00:50:00|8700.4|8688.4|8701.5|8689.5|8701.6|8689.6|8699.4|8687.4|0
1626224100000|2021-07-14 00:55:00|8701.9|8689.9|8705.2|8693.2|8705.4|8693.4|8701.9|8689.9|0
1626224400000|2021-07-14 01:00:00|8705.4|8693.4|8701.1|8689.1|8705.6|8693.6|8701.1|8689.1|0
1626224700000|2021-07-14 01:05:00|8700.7|8688.7|8700.1|8688.1|8701.1|8689.1|8700|8688|0
1626225000000|2021-07-14 01:10:00|8700|8688|8701.2|8689.2|8702.2|8690.2|8699|8687|0
1626225300000|2021-07-14 01:15:00|8701.3|8689.3|8707|8695|8707.4|8695.4|8701.2|8689.2|0
1626225600000|2021-07-14 01:20:00|8706.9|8694.9|8703|8691|8706.9|8694.9|8702.4|8690.4|0
1626225900000|2021-07-14 01:25:00|8702.8|8690.8|8701.9|8689.9|8703|8691|8699.9|8687.9|0
1626226200000|2021-07-14 01:30:00|8701.7|8689.7|8701.9|8689.9|8703.4|8691.4|8699.9|8687.9|0
1626226500000|2021-07-14 01:35:00|8702.3|8690.3|8705|8693|8706.5|8694.5|8702.3|8690.3|0
1626226800000|2021-07-14 01:40:00|8706|8694|8702.9|8690.9|8706.1|8694.1|8701.9|8689.9|0
1626227100000|2021-07-14 01:45:00|8702.7|8690.7|8703|8691|8704|8692|8701.9|8689.9|0
1626227400000|2021-07-14 01:50:00|8702.9|8690.9|8703|8691|8705.1|8693.1|8701.9|8689.9|0
1626227700000|2021-07-14 01:55:00|8703.4|8691.4|8702|8690|8705|8693|8701.9|8689.9|0
1626228000000|2021-07-14 02:00:00|8702.4|8690.4|8697.8|8685.8|8703|8691|8696.8|8684.8|0
1626228300000|2021-07-14 02:05:00|8698.2|8686.2|8697.7|8685.7|8699.8|8687.8|8697.7|8685.7|0
1626228600000|2021-07-14 02:10:00|8697.6|8685.6|8697.7|8685.7|8698.8|8686.8|8694.6|8682.6|0
1626228900000|2021-07-14 02:15:00|8697.4|8685.4|8698.8|8686.8|8699.8|8687.8|8695.7|8683.7|0
1626229200000|2021-07-14 02:20:00|8699.8|8687.8|8699.8|8687.8|8701.3|8689.3|8699.2|8687.2|0
1626229500000|2021-07-14 02:25:00|8700|8688|8700.8|8688.8|8701.9|8689.9|8700|8688|0
1626229800000|2021-07-14 02:30:00|8700.6|8688.6|8697.6|8685.6|8701.9|8689.9|8697.6|8685.6|0
1626230100000|2021-07-14 02:35:00|8697.4|8685.4|8695.6|8683.6|8698.1|8686.1|8695|8683|0
1626230400000|2021-07-14 02:40:00|8695.5|8683.5|8697.6|8685.6|8697.6|8685.6|8695.5|8683.5|0
1626230700000|2021-07-14 02:45:00|8697.8|8685.8|8697.6|8685.6|8698.6|8686.6|8695.5|8683.5|0
1626231000000|2021-07-14 02:50:00|8698|8686|8697.6|8685.6|8698.6|8686.6|8697.6|8685.6|0
1626231300000|2021-07-14 02:55:00|8698|8686|8697.6|8685.6|8698.6|8686.6|8696.6|8684.6|0
1626231600000|2021-07-14 03:00:00|8697.8|8685.8|8697.6|8685.6|8698.7|8686.7|8696.6|8684.6|0
1626231900000|2021-07-14 03:05:00|8697.4|8685.4|8694.5|8682.5|8697.6|8685.6|8694.5|8682.5|0
1626232200000|2021-07-14 03:10:00|8694.6|8682.6|8695.4|8683.4|8696.8|8684.8|8694.6|8682.6|0
1626232500000|2021-07-14 03:15:00|8695.5|8683.5|8696.4|8684.4|8696.4|8684.4|8695.3|8683.3|0
1626232800000|2021-07-14 03:20:00|8696.6|8684.6|8696.3|8684.3|8697.4|8685.4|8695.3|8683.3|0
1626233100000|2021-07-14 03:25:00|8695.9|8683.9|8693.2|8681.2|8695.9|8683.9|8692.2|8680.2|0
1626233400000|2021-07-14 03:30:00|8693.4|8681.4|8695.2|8683.2|8695.2|8683.2|8692.2|8680.2|0
1626233700000|2021-07-14 03:35:00|8695.3|8683.3|8695.2|8683.2|8696.7|8684.7|8695.2|8683.2|0
1626234000000|2021-07-14 03:40:00|8694.9|8682.9|8694.6|8682.6|8695.2|8683.2|8694.2|8682.2|0
1626234300000|2021-07-14 03:45:00|8694.5|8682.5|8693.6|8681.6|8694.5|8682.5|8692.1|8680.1|0
1626234600000|2021-07-14 03:50:00|8693.8|8681.8|8694.1|8682.1|8694.1|8682.1|8693.1|8681.1|0
1626234900000|2021-07-14 03:55:00|8694.2|8682.2|8696.3|8684.3|8696.3|8684.3|8694.2|8682.2|0
1626235200000|2021-07-14 04:00:00|8696.2|8684.2|8695.2|8683.2|8697.3|8685.3|8694.1|8682.1|0
1626235500000|2021-07-14 04:05:00|8695.7|8683.7|8694.2|8682.2|8696.3|8684.3|8694.2|8682.2|0
1626235800000|2021-07-14 04:10:00|8694.1|8682.1|8689|8677|8694.1|8682.1|8688.9|8676.9|0
1626236100000|2021-07-14 04:15:00|8689.3|8677.3|8687.2|8675.2|8691|8679|8685.7|8673.7|0
1626236400000|2021-07-14 04:20:00|8686.8|8674.8|8687.9|8675.9|8689.4|8677.4|8686.8|8674.8|0
1626236700000|2021-07-14 04:25:00|8688.3|8676.3|8690.3|8678.3|8690.3|8678.3|8686.8|8674.8|0
1626237000000|2021-07-14 04:30:00|8690.2|8678.2|8689.2|8677.2|8690.2|8678.2|8687.8|8675.8|0
1626237300000|2021-07-14 04:35:00|8689.3|8677.3|8689|8677|8691.1|8679.1|8688.8|8676.8|0
1626237600000|2021-07-14 04:40:00|8689.1|8677.1|8688|8676|8691.1|8679.1|8688|8676|0
1626237900000|2021-07-14 04:45:00|8689|8677|8689.5|8677.5|8690.1|8678.1|8688.5|8676.5|0
1626238200000|2021-07-14 04:50:00|8689.1|8677.1|8687.4|8675.4|8689.1|8677.1|8686.4|8674.4|0
1626238500000|2021-07-14 04:55:00|8686.9|8674.9|8686.4|8674.4|8687.5|8675.5|8685.8|8673.8|0
1626238800000|2021-07-14 05:00:00|8686.8|8674.8|8688.5|8676.5|8688.5|8676.5|8685.3|8673.3|0
1626239100000|2021-07-14 05:05:00|8688.1|8676.1|8687.5|8675.5|8688.5|8676.5|8685.4|8673.4|0
1626239400000|2021-07-14 05:10:00|8686.9|8674.9|8688.6|8676.6|8688.6|8676.6|8685.9|8673.9|0
1626239700000|2021-07-14 05:15:00|8688.4|8676.4|8686.5|8674.5|8688.6|8676.6|8685.4|8673.4|0
1626240000000|2021-07-14 05:20:00|8686.7|8674.7|8686.5|8674.5|8687.5|8675.5|8685.5|8673.5|0
1626240300000|2021-07-14 05:25:00|8686.7|8674.7|8689.6|8677.6|8689.6|8677.6|8686.5|8674.5|0
1626240600000|2021-07-14 05:30:00|8689.4|8677.4|8690.6|8678.6|8691.7|8679.7|8689|8677|0
1626240900000|2021-07-14 05:35:00|8691|8679|8691.8|8679.8|8692.8|8680.8|8690.6|8678.6|0
1626241200000|2021-07-14 05:40:00|8691.6|8679.6|8694.8|8682.8|8694.8|8682.8|8691.2|8679.2|0
1626241500000|2021-07-14 05:45:00|8694.7|8682.7|8694.8|8682.8|8695.8|8683.8|8693.8|8681.8|0
1626241800000|2021-07-14 05:50:00|8694.6|8682.6|8690.6|8678.6|8694.6|8682.6|8690.6|8678.6|0
1626242100000|2021-07-14 05:55:00|8691|8679|8687.9|8675.9|8691.6|8679.6|8687.5|8675.5|0
1626242400000|2021-07-14 06:00:00|8687.8|8675.8|8693.2|8688.2|8694.2|8689.2|8680.2|8671.9|321
1626242700000|2021-07-14 06:05:00|8692.2|8687.2|8681.2|8676.2|8692.2|8687.2|8678.7|8673.7|23
1626243000000|2021-07-14 06:10:00|8680.7|8675.7|8677.2|8672.2|8680.7|8675.7|8675.7|8670.7|8
1626243300000|2021-07-14 06:15:00|8677.7|8672.7|8687.2|8682.2|8687.2|8682.2|8676.7|8671.7|13
1626243600000|2021-07-14 06:20:00|8687.7|8682.7|8687.2|8682.2|8689.7|8684.7|8684.7|8679.7|22
1626243900000|2021-07-14 06:25:00|8688.2|8683.2|8688.2|8683.2|8688.7|8683.7|8684.2|8679.2|30
1626244200000|2021-07-14 06:30:00|8687.7|8682.7|8687.2|8682.2|8687.7|8682.7|8684.2|8679.2|8
1626244500000|2021-07-14 06:35:00|8688.7|8683.7|8697.7|8692.7|8698.7|8693.7|8688.7|8683.7|20
1626244800000|2021-07-14 06:40:00|8698.7|8693.7|8691.2|8686.2|8698.7|8693.7|8690.7|8685.7|8
1626245100000|2021-07-14 06:45:00|8690.7|8685.7|8692.2|8687.2|8694.7|8689.7|8690.7|8685.7|2
1626245400000|2021-07-14 06:50:00|8691.7|8686.7|8686.2|8681.2|8691.7|8686.7|8685.2|8680.2|7
1626245700000|2021-07-14 06:55:00|8685.7|8680.7|8677.7|8672.7|8686.7|8681.7|8674.2|8669.2|102
1626246000000|2021-07-14 07:00:00|8678.2|8673.2|8678.7|8673.7|8679.7|8674.7|8652.2|8647.2|923
1626246300000|2021-07-14 07:05:00|8677.7|8672.7|8673.2|8668.2|8694.7|8689.7|8667.7|8662.7|306
1626246600000|2021-07-14 07:10:00|8673.7|8668.7|8660.7|8655.7|8675.7|8670.7|8657.7|8652.7|191
1626246900000|2021-07-14 07:15:00|8660.2|8655.2|8659.7|8654.7|8663.2|8658.2|8647.7|8642.7|1391
1626247200000|2021-07-14 07:20:00|8660.2|8655.2|8663.7|8658.7|8667.7|8662.7|8653.7|8648.7|245
1626247500000|2021-07-14 07:25:00|8663.2|8658.2|8653.7|8648.7|8663.2|8658.2|8651.2|8646.2|2011
1626247800000|2021-07-14 07:30:00|8653.2|8648.2|8667.7|8662.7|8669.7|8664.7|8651.7|8646.7|372
1626248100000|2021-07-14 07:35:00|8668.7|8663.7|8683.7|8678.7|8684.7|8679.7|8668.7|8663.7|737
1626248400000|2021-07-14 07:40:00|8681.7|8676.7|8664.7|8659.7|8682.7|8677.7|8663.7|8658.7|520
1626248700000|2021-07-14 07:45:00|8665.2|8660.2|8667.2|8662.2|8669.2|8664.2|8658.2|8653.2|1297
1626249000000|2021-07-14 07:50:00|8666.7|8661.7|8655.7|8650.7|8667.2|8662.2|8655.2|8650.2|595
1626249300000|2021-07-14 07:55:00|8655.2|8650.2|8651.7|8646.7|8655.7|8650.7|8646.7|8641.7|131
1626249600000|2021-07-14 08:00:00|8652.2|8647.2|8648.7|8643.7|8653.2|8648.2|8642.7|8637.7|819
1626249900000|2021-07-14 08:05:00|8648.2|8643.2|8641.2|8636.2|8649.7|8644.7|8641.2|8636.2|324
1626250200000|2021-07-14 08:10:00|8641.7|8636.7|8639.7|8634.7|8641.7|8636.7|8636.7|8631.7|158
1626250500000|2021-07-14 08:15:00|8639.2|8634.2|8652.7|8647.7|8652.7|8647.7|8638.2|8633.2|211
1626250800000|2021-07-14 08:20:00|8652.2|8647.2|8662.7|8657.7|8663.2|8658.2|8649.2|8644.2|225
1626251100000|2021-07-14 08:25:00|8662.2|8657.2|8664.2|8659.2|8666.7|8661.7|8656.2|8651.2|155
1626251400000|2021-07-14 08:30:00|8664.7|8659.7|8655.7|8650.7|8664.7|8659.7|8654.2|8649.2|138
1626251700000|2021-07-14 08:35:00|8656.2|8651.2|8656.7|8651.7|8660.2|8655.2|8652.2|8647.2|717
1626252000000|2021-07-14 08:40:00|8656.2|8651.2|8658.7|8653.7|8662.7|8657.7|8652.2|8647.2|202
1626252300000|2021-07-14 08:45:00|8658.2|8653.2|8652.7|8647.7|8658.7|8653.7|8648.7|8643.7|100
1626252600000|2021-07-14 08:50:00|8653.2|8648.2|8651.7|8646.7|8655.2|8650.2|8650.7|8645.7|630
1626252900000|2021-07-14 08:55:00|8651.2|8646.2|8647.7|8642.7|8653.2|8648.2|8642.7|8637.7|86
1626253200000|2021-07-14 09:00:00|8648.2|8643.2|8647.7|8642.7|8652.7|8647.7|8645.7|8640.7|153
1626253500000|2021-07-14 09:05:00|8648.2|8643.2|8649.7|8644.7|8657.7|8652.7|8647.2|8642.2|103
1626253800000|2021-07-14 09:10:00|8649.2|8644.2|8648.7|8643.7|8650.7|8645.7|8644.2|8639.2|124
1626254100000|2021-07-14 09:15:00|8649.2|8644.2|8651.7|8646.7|8656.7|8651.7|8649.2|8644.2|65
1626254400000|2021-07-14 09:20:00|8652.2|8647.2|8643.2|8638.2|8652.7|8647.7|8642.7|8637.7|88
1626254700000|2021-07-14 09:25:00|8642.7|8637.7|8646.7|8641.7|8646.7|8641.7|8641.2|8636.2|377
1626255000000|2021-07-14 09:30:00|8647.2|8642.2|8648.2|8643.2|8649.2|8644.2|8644.2|8639.2|698
1626255300000|2021-07-14 09:35:00|8647.7|8642.7|8642.2|8637.2|8647.7|8642.7|8640.2|8635.2|298
1626255600000|2021-07-14 09:40:00|8642.7|8637.7|8646.7|8641.7|8649.7|8644.7|8642.7|8637.7|67
1626255900000|2021-07-14 09:45:00|8647.2|8642.2|8646.7|8641.7|8651.2|8646.2|8646.7|8641.7|122
1626256200000|2021-07-14 09:50:00|8646.2|8641.2|8639.7|8634.7|8646.2|8641.2|8639.7|8634.7|70
1626256500000|2021-07-14 09:55:00|8638.7|8633.7|8630.2|8625.2|8638.7|8633.7|8629.7|8624.7|420
1626256800000|2021-07-14 10:00:00|8629.7|8624.7|8635.7|8630.7|8635.7|8630.7|8626.2|8621.2|743
1626257100000|2021-07-14 10:05:00|8635.2|8630.2|8637.2|8632.2|8640.2|8635.2|8633.2|8628.2|242
1626257400000|2021-07-14 10:10:00|8637.7|8632.7|8635.7|8630.7|8638.7|8633.7|8634.2|8629.2|76
1626257700000|2021-07-14 10:15:00|8635.2|8630.2|8640.2|8635.2|8640.2|8635.2|8634.7|8629.7|117
1626258000000|2021-07-14 10:20:00|8639.7|8634.7|8642.2|8637.2|8644.2|8639.2|8639.7|8634.7|173
1626258300000|2021-07-14 10:25:00|8642.7|8637.7|8643.2|8638.2|8644.7|8639.7|8640.7|8635.7|114
1626258600000|2021-07-14 10:30:00|8643.7|8638.7|8649.7|8644.7|8651.2|8646.2|8641.7|8636.7|1355
1626258900000|2021-07-14 10:35:00|8650.2|8645.2|8654.7|8649.7|8656.7|8651.7|8650.2|8645.2|140
1626259200000|2021-07-14 10:40:00|8655.2|8650.2|8653.7|8648.7|8659.2|8654.2|8653.7|8648.7|169
1626259500000|2021-07-14 10:45:00|8653.2|8648.2|8657.7|8652.7|8659.7|8654.7|8652.2|8647.2|116
1626259800000|2021-07-14 10:50:00|8658.2|8653.2|8652.7|8647.7|8658.2|8653.2|8652.2|8647.2|59
1626260100000|2021-07-14 10:55:00|8652.2|8647.2|8648.7|8643.7|8653.2|8648.2|8648.2|8643.2|108
1626260400000|2021-07-14 11:00:00|8648.2|8643.2|8654.2|8649.2|8655.2|8650.2|8647.7|8642.7|112
1626260700000|2021-07-14 11:05:00|8653.2|8648.2|8652.7|8647.7|8656.2|8651.2|8649.7|8644.7|147
1626261000000|2021-07-14 11:10:00|8652.2|8647.2|8647.7|8642.7|8652.2|8647.2|8643.2|8638.2|103
1626261300000|2021-07-14 11:15:00|8648.2|8643.2|8651.2|8646.2|8653.7|8648.7|8647.7|8642.7|86
1626261600000|2021-07-14 11:20:00|8651.7|8646.7|8649.7|8644.7|8651.7|8646.7|8645.2|8640.2|623
1626261900000|2021-07-14 11:25:00|8650.2|8645.2|8650.7|8645.7|8651.7|8646.7|8647.7|8642.7|272
1626262200000|2021-07-14 11:30:00|8650.2|8645.2|8652.2|8647.2|8653.7|8648.7|8648.7|8643.7|66
1626262500000|2021-07-14 11:35:00|8652.7|8647.7|8653.2|8648.2|8654.7|8649.7|8650.7|8645.7|91
1626262800000|2021-07-14 11:40:00|8653|8648|8652|8647|8655.5|8650.5|8650.5|8645.5|110
1626263100000|2021-07-14 11:45:00|8652.5|8647.5|8647.5|8642.5|8653.5|8648.5|8647|8642|96
1626263400000|2021-07-14 11:50:00|8647|8642|8645|8640|8648.5|8643.5|8644|8639|835
1626263700000|2021-07-14 11:55:00|8644|8639|8649.5|8644.5|8649.5|8644.5|8642.5|8637.5|183
1626264000000|2021-07-14 12:00:00|8650|8645|8656|8651|8656.5|8651.5|8648.5|8643.5|248
1626264300000|2021-07-14 12:05:00|8657|8652|8649|8644|8657|8652|8649|8644|45
1626264600000|2021-07-14 12:10:00|8648.5|8643.5|8648|8643|8651.5|8646.5|8647|8642|81
1626264900000|2021-07-14 12:15:00|8649|8644|8651|8646|8656|8651|8647.5|8642.5|170
1626265200000|2021-07-14 12:20:00|8650.5|8645.5|8653.5|8648.5|8654.5|8649.5|8648.5|8643.5|95
1626265500000|2021-07-14 12:25:00|8654|8649|8654|8649|8655.5|8650.5|8653|8648|49
1626265800000|2021-07-14 12:30:00|8653.5|8648.5|8658.5|8653.5|8661.5|8656.5|8652.5|8647.5|193
1626266100000|2021-07-14 12:35:00|8659|8654|8661|8656|8662|8657|8656|8651|99
1626266400000|2021-07-14 12:40:00|8660.5|8655.5|8668.5|8663.5|8670|8665|8660.5|8655.5|62
1626266700000|2021-07-14 12:45:00|8669|8664|8676|8671|8677|8672|8668.5|8663.5|73
1626267000000|2021-07-14 12:50:00|8675.5|8670.5|8667.5|8662.5|8676|8671|8665|8660|127
1626267300000|2021-07-14 12:55:00|8668|8663|8667|8662|8673|8668|8666.5|8661.5|264
1626267600000|2021-07-14 13:00:00|8667.5|8662.5|8667|8662|8670|8665|8663.5|8658.5|419
1626267900000|2021-07-14 13:05:00|8668|8663|8672.5|8667.5|8674|8669|8667|8662|142
1626268200000|2021-07-14 13:10:00|8673|8668|8678|8673|8679|8674|8672|8667|58
1626268500000|2021-07-14 13:15:00|8677.5|8672.5|8683.5|8678.5|8685|8680|8675|8670|106
1626268800000|2021-07-14 13:20:00|8684|8679|8688.5|8683.5|8691|8686|8684|8679|100
1626269100000|2021-07-14 13:25:00|8689|8684|8694.5|8689.5|8696.5|8691.5|8688|8683|85
1626269400000|2021-07-14 13:30:00|8695|8690|8700|8695|8700|8695|8692|8687|315
1626269700000|2021-07-14 13:35:00|8701|8696|8704|8699|8716|8711|8701|8696|257
1626270000000|2021-07-14 13:40:00|8704.5|8699.5|8698.5|8693.5|8710|8705|8697|8692|134
1626270300000|2021-07-14 13:45:00|8699|8694|8695|8690|8701|8696|8684.5|8679.5|169
1626270600000|2021-07-14 13:50:00|8695.5|8690.5|8682.5|8677.5|8696|8691|8679|8674|1802
1626270900000|2021-07-14 13:55:00|8683|8678|8678|8673|8684.5|8679.5|8677|8672|100
1626271200000|2021-07-14 14:00:00|8677.5|8672.5|8675.5|8670.5|8684|8679|8672|8667|120
1626271500000|2021-07-14 14:05:00|8675|8670|8679.5|8674.5|8682|8677|8675|8670|577
1626271800000|2021-07-14 14:10:00|8679|8674|8677.5|8672.5|8683|8678|8674.5|8669.5|106
1626272100000|2021-07-14 14:15:00|8678|8673|8685|8680|8687.5|8682.5|8678|8673|115
1626272400000|2021-07-14 14:20:00|8684.5|8679.5|8686.5|8681.5|8690.5|8685.5|8681.5|8676.5|154
1626272700000|2021-07-14 14:25:00|8687|8682|8676|8671|8689|8684|8673.5|8668.5|88
1626273000000|2021-07-14 14:30:00|8674.5|8669.5|8675.5|8670.5|8684.5|8679.5|8674.5|8669.5|115
1626273300000|2021-07-14 14:35:00|8676|8671|8676.5|8671.5|8679.5|8674.5|8673|8668|174
1626273600000|2021-07-14 14:40:00|8676|8671|8669|8664|8677|8672|8669|8664|84
1626273900000|2021-07-14 14:45:00|8669.5|8664.5|8672.5|8667.5|8674|8669|8663|8658|140
1626274200000|2021-07-14 14:50:00|8673|8668|8668|8663|8673|8668|8667.5|8662.5|107
1626274500000|2021-07-14 14:55:00|8667|8662|8665|8660|8671.5|8666.5|8665|8660|130
1626274800000|2021-07-14 15:00:00|8665.5|8660.5|8664|8659|8666|8661|8662|8657|116
1626275100000|2021-07-14 15:05:00|8663.5|8658.5|8658|8653|8664.5|8659.5|8658|8653|1832
1626275400000|2021-07-14 15:10:00|8657.5|8652.5|8658|8653|8661|8656|8656.5|8651.5|79
1626275700000|2021-07-14 15:15:00|8657.5|8652.5|8662.5|8657.5|8664|8659|8655|8650|160
1626276000000|2021-07-14 15:20:00|8662|8657|8665.5|8660.5|8667.5|8662.5|8661|8656|215
1626276300000|2021-07-14 15:25:00|8664.5|8659.5|8663.5|8658.5|8665.5|8660.5|8659|8654|419
1626276600000|2021-07-14 15:30:00|8664.5|8657.5|8659.5|8652.5|8666.5|8660.5|8656.5|8650.5|892
1626276900000|2021-07-14 15:35:00|8658.5|8653.5|8655.5|8648.5|8660.5|8653.5|8654.5|8648.5|342
1626277200000|2021-07-14 15:40:00|8654.5|8647.5|8650.5|8644.5|8654.5|8647.5|8648.5|8642.5|100
1626277500000|2021-07-14 15:45:00|8651.5|8643.5|8648.5|8641.5|8651.5|8644.5|8647.5|8640.5|69
1626277800000|2021-07-14 15:50:00|8647.5|8640.5|8642.5|8635.5|8647.5|8640.5|8641.5|8634.5|81
1626278100000|2021-07-14 15:55:00|8643.5|8636.5|8638.5|8631.5|8643.5|8636.5|8635.5|8627.5|42
1626278400000|2021-07-14 16:00:00|8637.5|8632.5|8648.5|8642.5|8648.5|8642.5|8636.5|8629.5|133
1626278700000|2021-07-14 16:05:00|8647.5|8641.5|8647.5|8641.5|8648.5|8642.5|8647.5|8640.5|50
1626279000000|2021-07-14 16:10:00|8646.5|8640.5|8642.5|8636.5|8646.5|8640.5|8642.5|8636.5|75
1626279300000|2021-07-14 16:15:00|8643.5|8635.5|8646.5|8639.5|8646.5|8640.5|8643.5|8635.5|58
1626279600000|2021-07-14 16:20:00|8645.5|8638.5|8646.5|8640.5|8646.5|8640.5|8644.5|8638.5|565
1626279900000|2021-07-14 16:25:00|8648.5|8641.5|8650.5|8644.5|8650.5|8644.5|8647.5|8641.5|111
1626280200000|2021-07-14 16:30:00|8649.5|8643.5|8651.5|8644.5|8651.5|8644.5|8648.5|8642.5|47
1626280500000|2021-07-14 16:35:00|8652.5|8645.5|8653.5|8647.5|8653.5|8647.5|8650.5|8644.5|53
1626280800000|2021-07-14 16:40:00|8652.5|8646.5|8655.5|8649.5|8656.5|8649.5|8652.5|8645.5|54
1626281100000|2021-07-14 16:45:00|8654.5|8648.5|8652.5|8646.5|8654.5|8649.5|8648.5|8641.5|54
1626281400000|2021-07-14 16:50:00|8651.5|8645.5|8652.5|8646.5|8653.5|8647.5|8649.5|8642.5|56
1626281700000|2021-07-14 16:55:00|8651.5|8645.5|8654.5|8646.5|8654.5|8648.5|8651.5|8644.5|77
1626282000000|2021-07-14 17:00:00|8653.5|8645.5|8653.5|8646.5|8655.5|8649.5|8652.5|8645.5|33
1626282300000|2021-07-14 17:05:00|8652.5|8645.5|8647.5|8641.5|8652.5|8645.5|8647.5|8640.5|22
1626282600000|2021-07-14 17:10:00|8646.5|8640.5|8648.5|8641.5|8650.5|8643.5|8645.5|8638.5|29
1626282900000|2021-07-14 17:15:00|8647.5|8640.5|8644.5|8638.5|8647.5|8640.5|8643.5|8637.5|34
1626283200000|2021-07-14 17:20:00|8643.5|8636.5|8646.5|8639.5|8646.5|8640.5|8641.5|8634.5|21
1626283500000|2021-07-14 17:25:00|8645.5|8637.5|8646.5|8640.5|8646.5|8640.5|8643.5|8636.5|35
1626283800000|2021-07-14 17:30:00|8647.5|8641.5|8651.5|8644.5|8652.5|8645.5|8647.5|8641.5|108
1626284100000|2021-07-14 17:35:00|8652.5|8645.5|8652.5|8646.5|8654.5|8647.5|8652.5|8645.5|101
1626284400000|2021-07-14 17:40:00|8653.5|8647.5|8655.5|8647.5|8656.5|8650.5|8651.5|8644.5|107
1626284700000|2021-07-14 17:45:00|8654.5|8646.5|8651.5|8644.5|8655.5|8647.5|8650.5|8644.5|26
1626285000000|2021-07-14 17:50:00|8650.5|8643.5|8652.5|8645.5|8655.5|8649.5|8650.5|8643.5|14
1626285300000|2021-07-14 17:55:00|8653.5|8646.5|8655.1|8643.1|8655.1|8647.5|8651|8643.1|15
1626285600000|2021-07-14 18:00:00|8655.5|8643.5|8654.9|8642.9|8657|8645|8654|8642|0
1626285900000|2021-07-14 18:05:00|8654.8|8642.8|8653.9|8641.9|8654.9|8642.9|8652.6|8640.6|0
1626286200000|2021-07-14 18:10:00|8653.4|8641.4|8656.2|8644.2|8656.2|8644.2|8651.8|8639.8|0
1626286500000|2021-07-14 18:15:00|8656.3|8644.3|8657.5|8645.5|8660.4|8648.4|8655.8|8643.8|0
1626286800000|2021-07-14 18:20:00|8657.4|8645.4|8658.4|8646.4|8659.5|8647.5|8657.4|8645.4|0
1626287100000|2021-07-14 18:25:00|8658.6|8646.6|8656.2|8644.2|8659.5|8647.5|8655.2|8643.2|0
1626287400000|2021-07-14 18:30:00|8656.3|8644.3|8656.1|8644.1|8657.4|8645.4|8655|8643|0
1626287700000|2021-07-14 18:35:00|8656.2|8644.2|8655|8643|8659.3|8647.3|8655|8643|0
1626288000000|2021-07-14 18:40:00|8655.1|8643.1|8655.1|8643.1|8657.3|8645.3|8652.9|8640.9|0
1626288300000|2021-07-14 18:45:00|8655|8643|8655|8643|8657.3|8645.3|8654.9|8642.9|0
1626288600000|2021-07-14 18:50:00|8654.9|8642.9|8653.9|8641.9|8657.1|8645.1|8653.8|8641.8|0
1626288900000|2021-07-14 18:55:00|8654|8642|8656|8644|8656.1|8644.1|8653.9|8641.9|0
1626289200000|2021-07-14 19:00:00|8655.5|8643.5|8657.5|8645.5|8657.6|8645.6|8654.1|8642.1|0
1626289500000|2021-07-14 19:05:00|8657.6|8645.6|8658.8|8646.8|8659.9|8647.9|8657.5|8645.5|0
1626289800000|2021-07-14 19:10:00|8658.9|8646.9|8656.1|8644.1|8659.4|8647.4|8656.1|8644.1|0
1626290100000|2021-07-14 19:15:00|8655.9|8643.9|8652.8|8640.8|8656.2|8644.2|8651.6|8639.6|0
1626290400000|2021-07-14 19:20:00|8652.9|8640.9|8653|8641|8654.1|8642.1|8651.8|8639.8|0
1626290700000|2021-07-14 19:25:00|8653.4|8641.4|8649.7|8637.7|8655.1|8643.1|8648.6|8636.6|0
1626291000000|2021-07-14 19:30:00|8649.6|8637.6|8652|8640|8652|8640|8647.3|8635.3|0
1626291300000|2021-07-14 19:35:00|8652.1|8640.1|8651.1|8639.1|8654.3|8642.3|8650.9|8638.9|0
1626291600000|2021-07-14 19:40:00|8651|8639|8647.5|8635.5|8651.1|8639.1|8646.5|8634.5|0
1626291900000|2021-07-14 19:45:00|8647.6|8635.6|8652.2|8640.2|8653.3|8641.3|8647.1|8635.1|0
1626292200000|2021-07-14 19:50:00|8652|8640|8645.9|8633.9|8652|8640|8644.7|8632.7|0
1626292500000|2021-07-14 19:55:00|8646|8634|8646.3|8634.3|8647|8635|8643.8|8631.8|0
1626292800000|2021-07-14 20:00:00|8646|8634|8649.3|8637.3|8651.2|8639.2|8646|8634|0
1626293100000|2021-07-14 20:05:00|8649.7|8637.7|8650.7|8638.7|8651.2|8639.2|8649.7|8637.7|0
1626293400000|2021-07-14 20:10:00|8650.8|8638.8|8648|8636|8652.9|8640.9|8648|8636|0
1626293700000|2021-07-14 20:15:00|8648.4|8636.4|8650.7|8638.7|8651.6|8639.6|8648.4|8636.4|0
1626294000000|2021-07-14 20:20:00|8650.3|8638.3|8648.9|8636.9|8650.3|8638.3|8648.4|8636.4|0
1626294300000|2021-07-14 20:25:00|8649.1|8637.1|8649.7|8637.7|8650.3|8638.3|8648.9|8636.9|0
1626294600000|2021-07-14 20:30:00|8649.3|8637.3|8649.7|8637.7|8650.3|8638.3|8649.3|8637.3|0
1626294900000|2021-07-14 20:35:00|8649.9|8637.9|8649.3|8637.3|8650.3|8638.3|8648.4|8636.4|0
1626295200000|2021-07-14 20:40:00|8649.7|8637.7|8649.3|8637.3|8649.7|8637.7|8648.4|8636.4|0
1626295500000|2021-07-14 20:45:00|8649.1|8637.1|8646.3|8634.3|8649.1|8637.1|8645.9|8633.9|0
1626295800000|2021-07-14 20:50:00|8646.4|8634.4|8646.3|8634.3|8647.2|8635.2|8646.3|8634.3|0
1626296100000|2021-07-14 20:55:00|8645.9|8633.9|8644.9|8632.9|8645.9|8633.9|8644.2|8632.2|0
1626296400000|2021-07-14 21:00:00|8644.7|8632.7|8644.9|8632.9|8645.2|8633.2|8644.7|8632.7|0
1626296700000|2021-07-14 21:05:00|8644.7|8632.7|8645.2|8633.2|8645.2|8633.2|8644.7|8632.7|0
1626297000000|2021-07-14 21:10:00|8645.1|8633.1|8644.7|8632.7|8645.2|8633.2|8644.7|8632.7|0
1626297300000|2021-07-14 21:15:00|8645.1|8633.1|8645.8|8633.8|8646.2|8634.2|8645.1|8633.1|0
1626297600000|2021-07-14 21:20:00|8645.6|8633.6|8645.8|8633.8|8645.8|8633.8|8645.6|8633.6|0
1626297900000|2021-07-14 21:25:00|8645.6|8633.6|8645.6|8633.6|8646.2|8634.2|8645.6|8633.6|0
1626298500000|2021-07-14 21:35:00|8645.8|8633.8|8646|8634|8646|8634|8645.6|8633.6|0
1626298800000|2021-07-14 21:40:00|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|0
1626299100000|2021-07-14 21:45:00|8646|8634|8646|8634|8646.2|8634.2|8646|8634|0
1626299400000|2021-07-14 21:50:00|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|8646.2|8634.2|0
1626299700000|2021-07-14 21:55:00|8646.4|8634.4|8646.4|8634.4|8646.4|8634.4|8645.8|8633.8|0
1626300000000|2021-07-14 22:00:00|8646.5|8634.5|8644.9|8632.9|8647|8635|8644.4|8632.4|0
1626300300000|2021-07-14 22:05:00|8644.8|8632.8|8645.7|8633.7|8645.7|8633.7|8644|8632|0
1626300600000|2021-07-14 22:10:00|8645.3|8633.3|8647.6|8635.6|8647.6|8635.6|8645.3|8633.3|0
1626300900000|2021-07-14 22:15:00|8647.4|8635.4|8647.6|8635.6|8647.6|8635.6|8646.8|8634.8|0
1626301200000|2021-07-14 22:20:00|8648|8636|8647.6|8635.6|8648.9|8636.9|8647.6|8635.6|0
1626301500000|2021-07-14 22:25:00|8647.8|8635.8|8648.5|8636.5|8648.9|8636.9|8647.6|8635.6|0
1626301800000|2021-07-14 22:30:00|8648.7|8636.7|8647.6|8635.6|8649.3|8637.3|8647.6|8635.6|0
1626302100000|2021-07-14 22:35:00|8648|8636|8647.6|8635.6|8648|8636|8647.2|8635.2|0
1626302400000|2021-07-14 22:40:00|8647.4|8635.4|8648.5|8636.5|8648.5|8636.5|8647.2|8635.2|0
1626302700000|2021-07-14 22:45:00|8648.4|8636.4|8646.3|8634.3|8648.5|8636.5|8646.3|8634.3|0
1626303000000|2021-07-14 22:50:00|8645.7|8633.7|8646.8|8634.8|8647.6|8635.6|8645.7|8633.7|0
1626303300000|2021-07-14 22:55:00|8646.7|8634.7|8646.8|8634.8|8646.8|8634.8|8646.3|8634.3|0
1626303600000|2021-07-14 23:00:00|8647.2|8635.2|8647.6|8635.6|8647.6|8635.6|8646.8|8634.8|0
1626303900000|2021-07-14 23:05:00|8647.7|8635.7|8648.7|8636.7|8649.3|8637.3|8647.6|8635.6|0
1626304200000|2021-07-14 23:10:00|8648.5|8636.5|8647.4|8635.4|8648.5|8636.5|8647|8635|0
1626304500000|2021-07-14 23:15:00|8647|8635|8647.9|8635.9|8647.9|8635.9|8647|8635|0
1626304800000|2021-07-14 23:20:00|8648.3|8636.3|8649.1|8637.1|8649.1|8637.1|8647.9|8635.9|0
1626305100000|2021-07-14 23:25:00|8648.7|8636.7|8648.3|8636.3|8648.7|8636.7|8647.8|8635.8|0
1626305400000|2021-07-14 23:30:00|8648.2|8636.2|8646.8|8634.8|8648.3|8636.3|8646.8|8634.8|0
1626305700000|2021-07-14 23:35:00|8646.6|8634.6|8646.4|8634.4|8646.8|8634.8|8645.9|8633.9|0
1626306000000|2021-07-14 23:40:00|8646.6|8634.6|8645.5|8633.5|8646.6|8634.6|8645.5|8633.5|0
1626306300000|2021-07-14 23:45:00|8645.3|8633.3|8646.8|8634.8|8647|8635|8645.3|8633.3|0
1626306600000|2021-07-14 23:50:00|8647|8635|8646.9|8634.9|8648.3|8636.3|8646.8|8634.8|0
1626306900000|2021-07-14 23:55:00|8647.1|8635.1|8648.6|8636.6|8648.6|8636.6|8646.9|8634.9|0
1626307200000|2021-07-15 00:00:00|8648.4|8636.4|8643.7|8631.7|8648.6|8636.6|8643.3|8631.3|0
1626307500000|2021-07-15 00:05:00|8643.8|8631.8|8643.3|8631.3|8645|8633|8642.9|8630.9|0
1626307800000|2021-07-15 00:10:00|8643.5|8631.5|8640.6|8628.6|8643.7|8631.7|8640.1|8628.1|0
1626308100000|2021-07-15 00:15:00|8640.5|8628.5|8634.6|8622.6|8640.6|8628.6|8631.6|8619.6|0
1626308400000|2021-07-15 00:20:00|8634.8|8622.8|8638.7|8626.7|8638.7|8626.7|8634.6|8622.6|0
1626308700000|2021-07-15 00:25:00|8639.3|8627.3|8640.7|8628.7|8641.8|8629.8|8638.7|8626.7|0
1626309000000|2021-07-15 00:30:00|8640.5|8628.5|8634.6|8622.6|8640.8|8628.8|8633.6|8621.6|0
1626309300000|2021-07-15 00:35:00|8634.2|8622.2|8638.7|8626.7|8640.2|8628.2|8633|8621|0
1626309600000|2021-07-15 00:40:00|8638.5|8626.5|8635.6|8623.6|8638.7|8626.7|8634.6|8622.6|0
1626309900000|2021-07-15 00:45:00|8635.5|8623.5|8630.4|8618.4|8635.5|8623.5|8629.4|8617.4|0
1626310200000|2021-07-15 00:50:00|8630.2|8618.2|8631.3|8619.3|8632.4|8620.4|8629.3|8617.3|0
1626310500000|2021-07-15 00:55:00|8631.4|8619.4|8633.3|8621.3|8635.9|8623.9|8630.3|8618.3|0
1626310800000|2021-07-15 01:00:00|8633.5|8621.5|8633.8|8621.8|8633.8|8621.8|8628.7|8616.7|0
1626311100000|2021-07-15 01:05:00|8633.6|8621.6|8631.2|8619.2|8633.6|8621.6|8629.7|8617.7|0
1626311400000|2021-07-15 01:10:00|8631.4|8619.4|8629.2|8617.2|8632.8|8620.8|8628.7|8616.7|0
1626311700000|2021-07-15 01:15:00|8629|8617|8633.9|8621.9|8633.9|8621.9|8628.6|8616.6|0
1626312000000|2021-07-15 01:20:00|8634.9|8622.9|8632.8|8620.8|8636.9|8624.9|8632.8|8620.8|0
1626312300000|2021-07-15 01:25:00|8632.6|8620.6|8632.8|8620.8|8632.8|8620.8|8630.7|8618.7|0
1626312600000|2021-07-15 01:30:00|8632.9|8620.9|8638|8626|8638|8626|8630.8|8618.8|0
1626312900000|2021-07-15 01:35:00|8637.8|8625.8|8641.1|8629.1|8643.2|8631.2|8637|8625|0
1626313200000|2021-07-15 01:40:00|8642.1|8630.1|8643.1|8631.1|8644.2|8632.2|8641|8629|0
1626313500000|2021-07-15 01:45:00|8644.1|8632.1|8642|8630|8644.2|8632.2|8641.4|8629.4|0
1626313800000|2021-07-15 01:50:00|8641.8|8629.8|8639.6|8627.6|8641.8|8629.8|8638.4|8626.4|0
1626314100000|2021-07-15 01:55:00|8640|8628|8642.1|8630.1|8642.1|8630.1|8637.4|8625.4|0
1626314400000|2021-07-15 02:00:00|8641.9|8629.9|8639|8627|8643.1|8631.1|8638|8626|0
1626314700000|2021-07-15 02:05:00|8639.4|8627.4|8640|8628|8642.1|8630.1|8639.4|8627.4|0
1626315000000|2021-07-15 02:10:00|8640.2|8628.2|8641.1|8629.1|8643.1|8631.1|8638.4|8626.4|0
1626315300000|2021-07-15 02:15:00|8641.5|8629.5|8641.1|8629.1|8643.1|8631.1|8640|8628|0
1626315600000|2021-07-15 02:20:00|8641.5|8629.5|8641.1|8629.1|8642.1|8630.1|8640.1|8628.1|0
1626315900000|2021-07-15 02:25:00|8641.5|8629.5|8644|8632|8644.3|8632.3|8641.1|8629.1|0
1626316200000|2021-07-15 02:30:00|8643.7|8631.7|8641.2|8629.2|8644.3|8632.3|8641.2|8629.2|0
1626316500000|2021-07-15 02:35:00|8640.8|8628.8|8641.2|8629.2|8642.2|8630.2|8640.2|8628.2|0
1626316800000|2021-07-15 02:40:00|8640.8|8628.8|8637.1|8625.1|8641.2|8629.2|8635|8623|0
1626317100000|2021-07-15 02:45:00|8637.3|8625.3|8638.1|8626.1|8639.6|8627.6|8636.1|8624.1|0
1626317400000|2021-07-15 02:50:00|8637.9|8625.9|8637.5|8625.5|8640.1|8628.1|8637.5|8625.5|0
1626317700000|2021-07-15 02:55:00|8637.7|8625.7|8642.1|8630.1|8642.1|8630.1|8636|8624|0
1626318000000|2021-07-15 03:00:00|8642|8630|8642.1|8630.1|8642.2|8630.2|8640.1|8628.1|0
1626318300000|2021-07-15 03:05:00|8642.2|8630.2|8642.1|8630.1|8643.1|8631.1|8641.1|8629.1|0
1626318600000|2021-07-15 03:10:00|8641.9|8629.9|8642.2|8630.2|8643.2|8631.2|8641.1|8629.1|0
1626318900000|2021-07-15 03:15:00|8642.6|8630.6|8643.2|8631.2|8645.3|8633.3|8642.6|8630.6|0
1626319200000|2021-07-15 03:20:00|8643.1|8631.1|8641.1|8629.1|8643.2|8631.2|8641.1|8629.1|0
1626319500000|2021-07-15 03:25:00|8642.1|8630.1|8643.2|8631.2|8643.7|8631.7|8641.6|8629.6|0
1626319800000|2021-07-15 03:30:00|8643.4|8631.4|8645.7|8633.7|8647.3|8635.3|8643.2|8631.2|0
1626320100000|2021-07-15 03:35:00|8645.8|8633.8|8645.9|8633.9|8647.5|8635.5|8644.3|8632.3|0
1626320400000|2021-07-15 03:40:00|8646.1|8634.1|8644.9|8632.9|8646.5|8634.5|8644.4|8632.4|0
1626320700000|2021-07-15 03:45:00|8644.7|8632.7|8645.4|8633.4|8646.4|8634.4|8644.4|8632.4|0
1626321000000|2021-07-15 03:50:00|8644.8|8632.8|8644.4|8632.4|8645.4|8633.4|8643.4|8631.4|0
1626321300000|2021-07-15 03:55:00|8644.3|8632.3|8644.3|8632.3|8645.4|8633.4|8642.8|8630.8|0
1626321600000|2021-07-15 04:00:00|8644.4|8632.4|8643.3|8631.3|8644.4|8632.4|8643.3|8631.3|0
1626321900000|2021-07-15 04:05:00|8642.9|8630.9|8644.4|8632.4|8644.4|8632.4|8642.3|8630.3|0
1626322200000|2021-07-15 04:10:00|8643.4|8631.4|8642.3|8630.3|8643.4|8631.4|8642.3|8630.3|0
1626322500000|2021-07-15 04:15:00|8642.4|8630.4|8643.4|8631.4|8644.4|8632.4|8642.4|8630.4|0
1626322800000|2021-07-15 04:20:00|8643.3|8631.3|8645.4|8633.4|8646.4|8634.4|8642.3|8630.3|0
1626323100000|2021-07-15 04:25:00|8645.2|8633.2|8645.4|8633.4|8645.4|8633.4|8644.4|8632.4|0
1626323400000|2021-07-15 04:30:00|8645.2|8633.2|8643.4|8631.4|8645.2|8633.2|8643.3|8631.3|0
1626323700000|2021-07-15 04:35:00|8643|8631|8642.4|8630.4|8643.9|8631.9|8641.8|8629.8|0
1626324000000|2021-07-15 04:40:00|8642.3|8630.3|8642.3|8630.3|8643.3|8631.3|8641.3|8629.3|0
1626324300000|2021-07-15 04:45:00|8642.1|8630.1|8641.8|8629.8|8642.8|8630.8|8641.3|8629.3|0
1626324600000|2021-07-15 04:50:00|8642.3|8630.3|8640.2|8628.2|8642.4|8630.4|8639.7|8627.7|0
1626324900000|2021-07-15 04:55:00|8639.8|8627.8|8641.2|8629.2|8641.6|8629.6|8639.2|8627.2|0
1626325200000|2021-07-15 05:00:00|8641.6|8629.6|8644.3|8632.3|8644.7|8632.7|8641.6|8629.6|0
1626325500000|2021-07-15 05:05:00|8644.1|8632.1|8643.4|8631.4|8644.4|8632.4|8642.8|8630.8|0
1626325800000|2021-07-15 05:10:00|8644.4|8632.4|8643.3|8631.3|8644.4|8632.4|8642.3|8630.3|0
1626326100000|2021-07-15 05:15:00|8643.4|8631.4|8641.2|8629.2|8644.4|8632.4|8641.2|8629.2|0
1626326400000|2021-07-15 05:20:00|8641.3|8629.3|8642.3|8630.3|8643.4|8631.4|8641.3|8629.3|0
1626326700000|2021-07-15 05:25:00|8642.4|8630.4|8643.5|8631.5|8644.5|8632.5|8642.4|8630.4|0
1626327000000|2021-07-15 05:30:00|8643.1|8631.1|8638.9|8626.9|8643.1|8631.1|8638.4|8626.4|0
1626327300000|2021-07-15 05:35:00|8638.7|8626.7|8639.5|8627.5|8640.5|8628.5|8638.4|8626.4|0
1626327600000|2021-07-15 05:40:00|8639.3|8627.3|8637.4|8625.4|8640.5|8628.5|8636.8|8624.8|0
1626327900000|2021-07-15 05:45:00|8637.8|8625.8|8638.5|8626.5|8639.5|8627.5|8637.4|8625.4|0
1626328200000|2021-07-15 05:50:00|8638.4|8626.4|8639.5|8627.5|8639.9|8627.9|8638.4|8626.4|0
1626328500000|2021-07-15 05:55:00|8639.4|8627.4|8640.4|8628.4|8640.5|8628.5|8636.4|8624.4|0
1626328800000|2021-07-15 06:00:00|8640.5|8628.5|8632|8627|8643.4|8636|8627|8622|40
1626329100000|2021-07-15 06:05:00|8631.5|8626.5|8630|8625|8631.5|8626.5|8626.5|8621.5|6
1626329400000|2021-07-15 06:10:00|8629.5|8624.5|8624.5|8619.5|8629.5|8624.5|8624|8619|5
1626329700000|2021-07-15 06:15:00|8625|8620|8626|8621|8626|8621|8623|8618|11
1626330000000|2021-07-15 06:20:00|8625.5|8620.5|8622|8617|8625.5|8620.5|8620.5|8615.5|7
1626330300000|2021-07-15 06:25:00|8622.5|8617.5|8623.5|8618.5|8625|8620|8622.5|8617.5|3
1626330600000|2021-07-15 06:30:00|8623|8618|8619.5|8614.5|8623.5|8618.5|8618.5|8613.5|12
1626330900000|2021-07-15 06:35:00|8619|8614|8618|8613|8620.5|8615.5|8614|8609|8
1626331200000|2021-07-15 06:40:00|8617.5|8612.5|8617|8612|8620|8615|8615.5|8610.5|27
1626331500000|2021-07-15 06:45:00|8617.5|8612.5|8618|8613|8619|8614|8614.5|8609.5|6
1626331800000|2021-07-15 06:50:00|8617.5|8612.5|8617|8612|8618|8613|8614|8609|3
1626332100000|2021-07-15 06:55:00|8616.5|8611.5|8622.5|8617.5|8624|8619|8615.5|8610.5|59
1626332400000|2021-07-15 07:00:00|8623|8618|8591.5|8586.5|8623|8618|8590|8585|837
1626332700000|2021-07-15 07:05:00|8590|8585|8555.5|8550.5|8590|8585|8553.5|8548.5|665
1626333000000|2021-07-15 07:10:00|8555|8550|8577.5|8572.5|8584.5|8579.5|8552|8547|382
1626333300000|2021-07-15 07:15:00|8577|8572|8567.5|8562.5|8577|8572|8560|8555|159
1626333600000|2021-07-15 07:20:00|8568|8563|8560.5|8555.5|8573.5|8568.5|8559.5|8554.5|192
1626333900000|2021-07-15 07:25:00|8560|8555|8562.5|8557.5|8564.5|8559.5|8553.5|8548.5|243
1626334200000|2021-07-15 07:30:00|8562|8557|8570.5|8565.5|8572|8567|8557.5|8552.5|223
1626334500000|2021-07-15 07:35:00|8570|8565|8579|8574|8581|8576|8566|8561|152
1626334800000|2021-07-15 07:40:00|8578.5|8573.5|8583|8578|8585.5|8580.5|8576.5|8571.5|164
1626335100000|2021-07-15 07:45:00|8582.5|8577.5|8577|8572|8586.5|8581.5|8574|8569|215
1626335400000|2021-07-15 07:50:00|8577.5|8572.5|8572|8567|8580.5|8575.5|8569.5|8564.5|154
1626335700000|2021-07-15 07:55:00|8571.5|8566.5|8575.1|8570.1|8576.1|8571.1|8563.5|8558.5|108
1626336000000|2021-07-15 08:00:00|8574.6|8569.6|8581.1|8576.1|8581.1|8576.1|8564.6|8559.6|180
1626336300000|2021-07-15 08:05:00|8581.6|8576.6|8584|8579|8589|8584|8573.1|8568.1|60
1626336600000|2021-07-15 08:10:00|8583.5|8578.5|8586.5|8581.5|8594.5|8589.5|8582|8577|191
1626336900000|2021-07-15 08:15:00|8587|8582|8597|8592|8598|8593|8586.5|8581.5|53
1626337200000|2021-07-15 08:20:00|8597.5|8592.5|8598|8593|8601.5|8596.5|8594|8589|48
1626337500000|2021-07-15 08:25:00|8597.5|8592.5|8603.5|8598.5|8603.5|8598.5|8597|8592|44
1626337800000|2021-07-15 08:30:00|8604|8599|8601|8596|8604.5|8599.5|8599.5|8594.5|494
1626338100000|2021-07-15 08:35:00|8602|8597|8600|8595|8607.5|8602.5|8597|8592|53
1626338400000|2021-07-15 08:40:00|8599.5|8594.5|8603|8598|8604|8599|8598|8593|23
1626338700000|2021-07-15 08:45:00|8603.5|8598.5|8593.5|8588.5|8603.5|8598.5|8593|8588|834
1626339000000|2021-07-15 08:50:00|8593|8588|8596|8591|8598|8593|8591|8586|187
1626339300000|2021-07-15 08:55:00|8596.5|8591.5|8596|8591|8602|8597|8595|8590|82
1626339600000|2021-07-15 09:00:00|8595.5|8590.5|8586|8581|8597|8592|8585.5|8580.5|614
1626339900000|2021-07-15 09:05:00|8585.5|8580.5|8575.5|8570.5|8585.5|8580.5|8575.5|8570.5|614
1626340200000|2021-07-15 09:10:00|8575|8570|8578|8573|8581|8576|8571.5|8566.5|30
1626340500000|2021-07-15 09:15:00|8577.5|8572.5|8575.5|8570.5|8579|8574|8572.5|8567.5|35
1626340800000|2021-07-15 09:20:00|8576.5|8571.5|8574.5|8569.5|8581|8576|8572|8567|34
1626341100000|2021-07-15 09:25:00|8575|8570|8579.5|8574.5|8581.5|8576.5|8574.5|8569.5|66
1626341400000|2021-07-15 09:30:00|8579|8574|8585|8580|8585.5|8580.5|8575.5|8570.5|17
1626341700000|2021-07-15 09:35:00|8585.5|8580.5|8586|8581|8588|8583|8584|8579|18
1626342000000|2021-07-15 09:40:00|8586.5|8581.5|8581|8576|8586.5|8581.5|8580|8575|20
1626342300000|2021-07-15 09:45:00|8580.5|8575.5|8588.5|8583.5|8593.5|8588.5|8580|8575|16
1626342600000|2021-07-15 09:50:00|8588|8583|8587|8582|8588.5|8583.5|8581.5|8576.5|22
1626342900000|2021-07-15 09:55:00|8587.5|8582.5|8582|8577|8589.5|8584.5|8580|8575|11
1626343200000|2021-07-15 10:00:00|8581.5|8576.5|8589.5|8584.5|8594.5|8589.5|8581.5|8576.5|89
1626343500000|2021-07-15 10:05:00|8590|8585|8594.5|8589.5|8597|8592|8585|8580|30
1626343800000|2021-07-15 10:10:00|8595|8590|8575|8570|8597|8592|8575|8570|30
1626344100000|2021-07-15 10:15:00|8575.5|8570.5|8577|8572|8577|8572|8566|8561|61
1626344400000|2021-07-15 10:20:00|8577.5|8572.5|8581|8576|8581.5|8576.5|8571|8566|53
1626344700000|2021-07-15 10:25:00|8581.5|8576.5|8575|8570|8590.5|8585.5|8574.5|8569.5|248
1626345000000|2021-07-15 10:30:00|8574.5|8569.5|8570.5|8565.5|8575|8570|8568.5|8563.5|62
1626345300000|2021-07-15 10:35:00|8571|8566|8585|8580|8585|8580|8571|8566|45
1626345600000|2021-07-15 10:40:00|8584.5|8579.5|8584|8579|8586|8581|8578.5|8573.5|29
1626345900000|2021-07-15 10:45:00|8584.5|8579.5|8589|8584|8592|8587|8584.5|8579.5|29
1626346200000|2021-07-15 10:50:00|8589.5|8584.5|8586.5|8581.5|8592|8587|8583.5|8578.5|34
1626346500000|2021-07-15 10:55:00|8586|8581|8582|8577|8588.5|8583.5|8581.5|8576.5|22
1626346800000|2021-07-15 11:00:00|8581.5|8576.5|8576|8571|8584|8579|8576|8571|31
1626347100000|2021-07-15 11:05:00|8576.5|8571.5|8576.5|8571.5|8577.5|8572.5|8572|8567|73
1626347400000|2021-07-15 11:10:00|8577|8572|8579.5|8574.5|8581|8576|8573|8568|29
1626347700000|2021-07-15 11:15:00|8580|8575|8577.5|8572.5|8582|8577|8576.5|8571.5|29
1626348000000|2021-07-15 11:20:00|8577|8572|8568.5|8563.5|8577.5|8572.5|8568|8563|34
1626348300000|2021-07-15 11:25:00|8569|8564|8562.5|8557.5|8570.5|8565.5|8562|8557|148
1626348600000|2021-07-15 11:30:00|8563|8558|8575|8570|8575|8570|8563|8558|24
1626348900000|2021-07-15 11:35:00|8575.5|8570.5|8572.5|8567.5|8580|8575|8572|8567|14
1626349200000|2021-07-15 11:40:00|8569.8|8564.8|8575.8|8570.8|8578.8|8573.8|8568.8|8563.8|83
1626349500000|2021-07-15 11:45:00|8575.3|8570.3|8586.3|8581.3|8586.3|8581.3|8575.3|8570.3|254
1626349800000|2021-07-15 11:50:00|8586.8|8581.8|8584.8|8579.8|8588.8|8583.8|8583.3|8578.3|38
1626350100000|2021-07-15 11:55:00|8585.3|8580.3|8577.3|8572.3|8586.3|8581.3|8576.8|8571.8|17
1626350400000|2021-07-15 12:00:00|8577.8|8572.8|8574.8|8569.8|8580.8|8575.8|8573.8|8568.8|15
1626350700000|2021-07-15 12:05:00|8574.3|8569.3|8567.3|8562.3|8576.8|8571.8|8567.3|8562.3|151
1626351000000|2021-07-15 12:10:00|8566.8|8561.8|8571.8|8566.8|8575.3|8570.3|8565.3|8560.3|17
1626351300000|2021-07-15 12:15:00|8572.3|8567.3|8571.3|8566.3|8576.3|8571.3|8569.3|8564.3|16
1626351600000|2021-07-15 12:20:00|8570.8|8565.8|8571.8|8566.8|8572.3|8567.3|8567.3|8562.3|22
1626351900000|2021-07-15 12:25:00|8572.3|8567.3|8565.8|8560.8|8573.3|8568.3|8565.3|8560.3|12
1626352200000|2021-07-15 12:30:00|8566.3|8561.3|8567.8|8562.8|8570.3|8565.3|8563.3|8558.3|24
1626352500000|2021-07-15 12:35:00|8568.3|8563.3|8561.3|8556.3|8569.8|8564.8|8561.3|8556.3|17
1626352800000|2021-07-15 12:40:00|8561.8|8556.8|8556.8|8551.8|8565.8|8560.8|8556.8|8551.8|18
1626353100000|2021-07-15 12:45:00|8556.3|8551.3|8546.8|8541.8|8556.3|8551.3|8546.8|8541.8|42
1626353400000|2021-07-15 12:50:00|8547.3|8542.3|8541.8|8536.8|8549.3|8544.3|8539.3|8534.3|32
1626353700000|2021-07-15 12:55:00|8541.3|8536.3|8535.8|8530.8|8541.3|8536.3|8534.3|8529.3|47
1626354000000|2021-07-15 13:00:00|8535.3|8530.3|8530.3|8525.3|8536.8|8531.8|8529.8|8524.8|24
1626354300000|2021-07-15 13:05:00|8529.8|8524.8|8529.8|8524.8|8531.8|8526.8|8527.8|8522.8|37
1626354600000|2021-07-15 13:10:00|8530.3|8525.3|8524.8|8519.8|8530.8|8525.8|8524.3|8519.3|28
1626354900000|2021-07-15 13:15:00|8525.3|8520.3|8527.3|8522.3|8527.3|8522.3|8520.8|8515.8|57
1626355200000|2021-07-15 13:20:00|8528.3|8523.3|8521.3|8516.3|8532.3|8527.3|8520.3|8515.3|100
1626355500000|2021-07-15 13:25:00|8521.8|8516.8|8516.3|8511.3|8522.3|8517.3|8515.8|8510.8|41
1626355800000|2021-07-15 13:30:00|8516.8|8511.8|8523.8|8518.8|8529.3|8524.3|8513.3|8508.3|133
1626356100000|2021-07-15 13:35:00|8523.3|8518.3|8522.3|8517.3|8535.8|8530.8|8519.8|8514.8|203
1626356400000|2021-07-15 13:40:00|8521.8|8516.8|8511.3|8506.3|8522.8|8517.8|8509.8|8504.8|50
1626356700000|2021-07-15 13:45:00|8510.8|8505.8|8519.3|8514.3|8524.3|8519.3|8510.8|8505.8|93
1626357000000|2021-07-15 13:50:00|8518.8|8513.8|8517.8|8512.8|8527.3|8522.3|8516.8|8511.8|61
1626357300000|2021-07-15 13:55:00|8518.3|8513.3|8527.3|8522.3|8533.3|8528.3|8516.8|8511.8|66
1626357600000|2021-07-15 14:00:00|8527.8|8522.8|8535.3|8530.3|8538.3|8533.3|8527.3|8522.3|89
1626357900000|2021-07-15 14:05:00|8535.8|8530.8|8526.3|8521.3|8536.3|8531.3|8524.3|8519.3|54
1626358200000|2021-07-15 14:10:00|8525.4|8520.4|8523.4|8518.4|8528.4|8523.4|8519.4|8514.4|77
1626358500000|2021-07-15 14:15:00|8523.9|8518.9|8526.4|8521.4|8529.4|8524.4|8522.9|8517.9|59
1626358800000|2021-07-15 14:20:00|8526.9|8521.9|8533.4|8528.4|8533.4|8528.4|8521.4|8516.4|67
1626359100000|2021-07-15 14:25:00|8532.9|8527.9|8533.4|8528.4|8534.4|8529.4|8528.4|8523.4|45
1626359400000|2021-07-15 14:30:00|8532.9|8527.9|8531.9|8526.9|8535.4|8530.4|8529.4|8524.4|87
1626359700000|2021-07-15 14:35:00|8532.4|8527.4|8534.4|8529.4|8535.4|8530.4|8529.4|8524.4|38
1626360000000|2021-07-15 14:40:00|8533.9|8528.9|8534.4|8529.4|8534.9|8529.9|8528.9|8523.9|44
1626360300000|2021-07-15 14:45:00|8534.9|8529.9|8537.4|8532.4|8540.4|8535.4|8532.4|8527.4|98
1626360600000|2021-07-15 14:50:00|8537.9|8532.9|8542.9|8537.9|8544.9|8539.9|8535.9|8530.9|475
1626360900000|2021-07-15 14:55:00|8542.4|8537.4|8543.9|8538.9|8545.4|8540.4|8538.9|8533.9|173
1626361200000|2021-07-15 15:00:00|8544.4|8539.4|8528.4|8523.4|8544.4|8539.4|8527.4|8522.4|146
1626361500000|2021-07-15 15:05:00|8528.9|8523.9|8530.4|8525.4|8533.4|8528.4|8525.4|8520.4|51
1626361800000|2021-07-15 15:10:00|8529.9|8524.9|8523.4|8518.4|8529.9|8524.9|8523.4|8518.4|44
1626362100000|2021-07-15 15:15:00|8523.9|8518.9|8519.9|8514.9|8524.4|8519.4|8518.4|8513.4|63
1626362400000|2021-07-15 15:20:00|8520.4|8515.4|8523.4|8518.4|8524.4|8519.4|8517.9|8512.9|150
1626362700000|2021-07-15 15:25:00|8523.9|8518.9|8532.4|8527.4|8533.4|8528.4|8521.9|8516.9|330
1626363000000|2021-07-15 15:30:00|8533.4|8526.4|8532.4|8525.4|8539.4|8533.4|8532.4|8525.4|431
1626363300000|2021-07-15 15:35:00|8533.4|8526.4|8534.4|8527.4|8536.4|8528.4|8531.4|8524.4|107
1626363600000|2021-07-15 15:40:00|8533.4|8526.4|8535.4|8528.4|8536.4|8529.4|8532.4|8525.4|33
1626363900000|2021-07-15 15:45:00|8534.4|8527.4|8539.4|8532.4|8539.4|8532.4|8534.4|8527.4|11
1626364200000|2021-07-15 15:50:00|8538.4|8533.4|8539.4|8531.4|8540.4|8534.4|8538.4|8531.4|37
1626364500000|2021-07-15 15:55:00|8540.4|8532.4|8538.4|8530.4|8540.4|8534.4|8537.4|8530.4|14
1626364800000|2021-07-15 16:00:00|8537.4|8531.4|8538.4|8531.4|8540.4|8534.4|8535.4|8529.4|60
1626365100000|2021-07-15 16:05:00|8537.4|8530.4|8529.4|8523.4|8538.4|8531.4|8529.4|8523.4|50
1626365400000|2021-07-15 16:10:00|8531.4|8525.4|8537.4|8529.4|8537.4|8529.4|8530.4|8525.4|24
1626365700000|2021-07-15 16:15:00|8536.4|8528.4|8534.4|8527.4|8537.4|8529.4|8534.4|8526.4|104
1626366000000|2021-07-15 16:20:00|8533.4|8526.4|8535.4|8528.4|8536.4|8528.4|8531.4|8524.4|22
1626366300000|2021-07-15 16:25:00|8534.4|8527.4|8535.4|8528.4|8536.4|8529.4|8533.4|8526.4|9
1626366600000|2021-07-15 16:30:00|8534.4|8527.4|8535.4|8527.4|8535.4|8529.4|8534.4|8526.4|23
1626366900000|2021-07-15 16:35:00|8534.4|8528.4|8534.4|8527.4|8535.4|8528.4|8533.4|8526.4|34
1626367200000|2021-07-15 16:40:00|8533.4|8526.4|8535.4|8528.4|8536.4|8529.4|8533.4|8526.4|34
1626367500000|2021-07-15 16:45:00|8534.4|8529.4|8535.4|8527.4|8536.4|8529.4|8534.4|8527.4|64
1626367800000|2021-07-15 16:50:00|8536.4|8528.4|8535.4|8528.4|8537.4|8530.4|8535.4|8528.4|76
1626368100000|2021-07-15 16:55:00|8534.4|8529.4|8532.4|8525.4|8535.4|8529.4|8532.4|8525.4|53
1626368400000|2021-07-15 17:00:00|8531.4|8524.4|8529.4|8521.4|8531.4|8524.4|8527.4|8520.4|8
1626368700000|2021-07-15 17:05:00|8530.4|8522.4|8529.4|8521.4|8530.4|8523.4|8529.4|8521.4|0
1626369000000|2021-07-15 17:10:00|8528.4|8520.4|8523.4|8515.4|8528.4|8521.4|8522.4|8515.4|30
1626369300000|2021-07-15 17:15:00|8524.4|8516.4|8518.4|8511.4|8525.4|8517.4|8518.4|8511.4|26
1626369600000|2021-07-15 17:20:00|8517.4|8510.4|8517.4|8510.4|8520.4|8512.4|8516.4|8510.4|7
1626369900000|2021-07-15 17:25:00|8518.4|8511.4|8519.4|8512.4|8519.4|8512.4|8515.4|8508.4|18
1626370200000|2021-07-15 17:30:00|8517.4|8510.4|8513.4|8505.4|8517.4|8510.4|8513.4|8505.4|11
1626370500000|2021-07-15 17:35:00|8512.4|8504.4|8509.4|8503.4|8514.4|8506.4|8509.4|8502.4|9
1626370800000|2021-07-15 17:40:00|8510.4|8504.4|8506.4|8499.4|8511.4|8504.4|8506.4|8499.4|35
1626371100000|2021-07-15 17:45:00|8507.4|8500.4|8507.4|8500.4|8509.4|8501.4|8505.4|8499.4|29
1626371400000|2021-07-15 17:50:00|8506.4|8499.4|8501.4|8494.4|8506.4|8499.4|8501.4|8491.4|12
1626371700000|2021-07-15 17:55:00|8498.4|8495.4|8494.3|8482.3|8498.4|8495.4|8490.9|8482.3|30
1626372000000|2021-07-15 18:00:00|8494.2|8482.2|8502|8490|8505.2|8493.2|8491.1|8479.1|0
1626372300000|2021-07-15 18:05:00|8502.1|8490.1|8507.5|8495.5|8508.7|8496.7|8501.1|8489.1|0
1626372600000|2021-07-15 18:10:00|8507.1|8495.1|8505.8|8493.8|8507.8|8495.8|8504.4|8492.4|0
1626372900000|2021-07-15 18:15:00|8505.7|8493.7|8509.3|8497.3|8510.2|8498.2|8503.6|8491.6|0
1626373200000|2021-07-15 18:20:00|8509.4|8497.4|8511.5|8499.5|8511.5|8499.5|8509.3|8497.3|0
1626373500000|2021-07-15 18:25:00|8511|8499|8511.9|8499.9|8513|8501|8509.7|8497.7|0
1626373800000|2021-07-15 18:30:00|8511.8|8499.8|8509.6|8497.6|8511.9|8499.9|8509.6|8497.6|10140
1626374100000|2021-07-15 18:35:00|8509.7|8497.7|8506.5|8494.5|8509.7|8497.7|8505.5|8493.5|0
1626374400000|2021-07-15 18:40:00|8506.4|8494.4|8505.5|8493.5|8507.5|8495.5|8504.3|8492.3|0
1626374700000|2021-07-15 18:45:00|8505.4|8493.4|8509.9|8497.9|8510|8498|8501|8489|0
1626375000000|2021-07-15 18:50:00|8509.8|8497.8|8511|8499|8511.9|8499.9|8508.8|8496.8|0
1626375300000|2021-07-15 18:55:00|8510.1|8498.1|8515.2|8503.2|8515.2|8503.2|8510|8498|0
1626375600000|2021-07-15 19:00:00|8514.3|8502.3|8517.5|8505.5|8519.2|8507.2|8514.3|8502.3|0
1626375900000|2021-07-15 19:05:00|8518|8506|8518.8|8506.8|8519.9|8507.9|8516.8|8504.8|0
1626376200000|2021-07-15 19:10:00|8518.7|8506.7|8515.6|8503.6|8519.7|8507.7|8515.4|8503.4|0
1626376500000|2021-07-15 19:15:00|8516.5|8504.5|8517.6|8505.6|8518.7|8506.7|8515.4|8503.4|0
1626376800000|2021-07-15 19:20:00|8517.7|8505.7|8520.4|8508.4|8520.4|8508.4|8516.3|8504.3|0
1626377100000|2021-07-15 19:25:00|8520.3|8508.3|8523.4|8511.4|8524.5|8512.5|8520.3|8508.3|0
1626377400000|2021-07-15 19:30:00|8523.5|8511.5|8531|8519|8532.3|8520.3|8523.5|8511.5|0
1626377700000|2021-07-15 19:35:00|8531.1|8519.1|8526.3|8514.3|8533.2|8521.2|8526.3|8514.3|0
1626378000000|2021-07-15 19:40:00|8526.4|8514.4|8526.2|8514.2|8528.4|8516.4|8525.1|8513.1|0
1626378300000|2021-07-15 19:45:00|8527.1|8515.1|8526.8|8514.8|8529.6|8517.6|8526.1|8514.1|0
1626378600000|2021-07-15 19:50:00|8526.9|8514.9|8531.9|8519.9|8532.4|8520.4|8526.8|8514.8|0
1626378900000|2021-07-15 19:55:00|8531.8|8519.8|8533.3|8521.3|8536.9|8524.9|8531.7|8519.7|0
1626379200000|2021-07-15 20:00:00|8533.2|8521.2|8530.8|8518.8|8536.5|8524.5|8530.8|8518.8|0
1626379500000|2021-07-15 20:05:00|8530.7|8518.7|8525.8|8513.8|8530.8|8518.8|8525.3|8513.3|0
1626379800000|2021-07-15 20:10:00|8526.2|8514.2|8526.1|8514.1|8527.7|8515.7|8525.2|8513.2|0
1626380100000|2021-07-15 20:15:00|8526|8514|8525.6|8513.6|8526.3|8514.3|8524.4|8512.4|0
1626380400000|2021-07-15 20:20:00|8525.4|8513.4|8525.2|8513.2|8526.5|8514.5|8525.2|8513.2|0
1626380700000|2021-07-15 20:25:00|8525|8513|8525.6|8513.6|8525.6|8513.6|8524.8|8512.8|0
1626381000000|2021-07-15 20:30:00|8525.2|8513.2|8525.6|8513.6|8525.6|8513.6|8525.2|8513.2|0
1626381300000|2021-07-15 20:35:00|8525.2|8513.2|8525.6|8513.6|8525.6|8513.6|8525.2|8513.2|0
1626381600000|2021-07-15 20:40:00|8525.7|8513.7|8526|8514|8526.3|8514.3|8525.7|8513.7|0
1626381900000|2021-07-15 20:45:00|8525.6|8513.6|8523.9|8511.9|8525.6|8513.6|8523.9|8511.9|0
1626382200000|2021-07-15 20:50:00|8524.3|8512.3|8525.6|8513.6|8525.6|8513.6|8523.9|8511.9|0
1626382500000|2021-07-15 20:55:00|8525.5|8513.5|8525.6|8513.6|8525.8|8513.8|8525.2|8513.2|0
1626382800000|2021-07-15 21:00:00|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.6|8514.6|0
1626383100000|2021-07-15 21:05:00|8526.7|8514.7|8526.4|8514.4|8526.9|8514.9|8526.4|8514.4|0
1626383400000|2021-07-15 21:10:00|8526.6|8514.6|8525.3|8513.3|8526.8|8514.8|8525.1|8513.1|0
1626383700000|2021-07-15 21:15:00|8525.5|8513.5|8525.5|8513.5|8525.5|8513.5|8525.5|8513.5|0
1626384000000|2021-07-15 21:20:00|8525.3|8513.3|8525.1|8513.1|8525.5|8513.5|8524.5|8512.5|0
1626384300000|2021-07-15 21:25:00|8525.3|8513.3|8525.3|8513.3|8525.8|8513.8|8525.3|8513.3|0
1626384600000|2021-07-15 21:30:00|8524.3|8512.3|8524.1|8512.1|8524.9|8512.9|8523.7|8511.7|0
1626384900000|2021-07-15 21:35:00|8524.7|8512.7|8523.7|8511.7|8525.5|8513.5|8523.7|8511.7|0
1626385200000|2021-07-15 21:40:00|8523.2|8511.2|8523.9|8511.9|8524.3|8512.3|8522.8|8510.8|0
1626385500000|2021-07-15 21:45:00|8524.1|8512.1|8523.7|8511.7|8524.1|8512.1|8523.7|8511.7|0
1626385800000|2021-07-15 21:50:00|8523.5|8511.5|8523.7|8511.7|8523.9|8511.9|8523.5|8511.5|0
1626386100000|2021-07-15 21:55:00|8523.5|8511.5|8524.9|8512.9|8524.9|8512.9|8523.5|8511.5|0
1626386400000|2021-07-15 22:00:00|8525.3|8513.3|8525.5|8513.5|8526.1|8514.1|8522.8|8510.8|0
1626386700000|2021-07-15 22:05:00|8525.9|8513.9|8524.2|8512.2|8525.9|8513.9|8523.8|8511.8|0
1626387000000|2021-07-15 22:10:00|8524.4|8512.4|8521.6|8509.6|8524.6|8512.6|8521.6|8509.6|0
1626387300000|2021-07-15 22:15:00|8521.7|8509.7|8520.6|8508.6|8522.5|8510.5|8520.6|8508.6|0
1626387600000|2021-07-15 22:20:00|8520.8|8508.8|8520.2|8508.2|8521.6|8509.6|8520.2|8508.2|0
1626387900000|2021-07-15 22:25:00|8520.1|8508.1|8519.8|8507.8|8520.1|8508.1|8518.9|8506.9|0
1626388200000|2021-07-15 22:30:00|8519.7|8507.7|8520.6|8508.6|8520.6|8508.6|8519.6|8507.6|0
1626388500000|2021-07-15 22:35:00|8520.2|8508.2|8520.6|8508.6|8520.6|8508.6|8520.2|8508.2|0
1626388800000|2021-07-15 22:40:00|8520.2|8508.2|8520.2|8508.2|8520.6|8508.6|8520.2|8508.2|0
1626389100000|2021-07-15 22:45:00|8520.6|8508.6|8521.6|8509.6|8522.1|8510.1|8520.6|8508.6|0
1626389400000|2021-07-15 22:50:00|8521|8509|8522.1|8510.1|8522.9|8510.9|8521|8509|0
1626389700000|2021-07-15 22:55:00|8522.3|8510.3|8522.5|8510.5|8522.9|8510.9|8521.6|8509.6|0
1626390000000|2021-07-15 23:00:00|8522.9|8510.9|8522.9|8510.9|8523.7|8511.7|8522.5|8510.5|0
1626390300000|2021-07-15 23:05:00|8523.1|8511.1|8522.1|8510.1|8524.2|8512.2|8522.1|8510.1|0
1626390600000|2021-07-15 23:10:00|8522.3|8510.3|8523.3|8511.3|8523.7|8511.7|8522.3|8510.3|0
1626390900000|2021-07-15 23:15:00|8523.5|8511.5|8523.3|8511.3|8524.4|8512.4|8522.9|8510.9|0
1626391200000|2021-07-15 23:20:00|8523.5|8511.5|8524.2|8512.2|8524.2|8512.2|8523.3|8511.3|0
1626391500000|2021-07-15 23:25:00|8524.4|8512.4|8523.3|8511.3|8524.6|8512.6|8523.3|8511.3|0
1626391800000|2021-07-15 23:30:00|8522.9|8510.9|8521.6|8509.6|8522.9|8510.9|8521.6|8509.6|0
1626392100000|2021-07-15 23:35:00|8521.7|8509.7|8521.2|8509.2|8522.9|8510.9|8520.4|8508.4|0
1626392400000|2021-07-15 23:40:00|8520.8|8508.8|8517.2|8505.2|8521.6|8509.6|8517.2|8505.2|0
1626392700000|2021-07-15 23:45:00|8517.4|8505.4|8518.5|8506.5|8519.5|8507.5|8517.4|8505.4|0
1626393000000|2021-07-15 23:50:00|8518.9|8506.9|8517|8505|8518.9|8506.9|8516.6|8504.6|0
1626393300000|2021-07-15 23:55:00|8516.6|8504.6|8517|8505|8518|8506|8515.7|8503.7|0
1626393600000|2021-07-16 00:00:00|8517.2|8505.2|8515.3|8503.3|8517.3|8505.3|8514.4|8502.4|0
1626393900000|2021-07-16 00:05:00|8515.1|8503.1|8510.2|8498.2|8515.3|8503.3|8509.8|8497.8|0
1626394200000|2021-07-16 00:10:00|8510.4|8498.4|8522|8510|8522.4|8510.4|8510.4|8498.4|0
1626394500000|2021-07-16 00:15:00|8522.4|8510.4|8520.4|8508.4|8524.9|8512.9|8517.6|8505.6|0
1626394800000|2021-07-16 00:20:00|8520|8508|8531.3|8519.3|8533.5|8521.5|8516.8|8504.8|0
1626395100000|2021-07-16 00:25:00|8531.1|8519.1|8523.2|8511.2|8531.3|8519.3|8520.1|8508.1|0
1626395400000|2021-07-16 00:30:00|8522.8|8510.8|8519.3|8507.3|8523.2|8511.2|8517.3|8505.3|0
1626395700000|2021-07-16 00:35:00|8518.9|8506.9|8517.8|8505.8|8520.3|8508.3|8516.7|8504.7|0
1626396000000|2021-07-16 00:40:00|8517.6|8505.6|8507.8|8495.8|8517.6|8505.6|8505.8|8493.8|0
1626396300000|2021-07-16 00:45:00|8507.4|8495.4|8506.9|8494.9|8507.8|8495.8|8504.2|8492.2|0
1626396600000|2021-07-16 00:50:00|8507.1|8495.1|8509.3|8497.3|8509.9|8497.9|8506.3|8494.3|0
1626396900000|2021-07-16 00:55:00|8509.2|8497.2|8507.3|8495.3|8510.4|8498.4|8504.7|8492.7|0
1626397200000|2021-07-16 01:00:00|8506.9|8494.9|8507.9|8495.9|8508.9|8496.9|8504.9|8492.9|0
1626397500000|2021-07-16 01:05:00|8508|8496|8514.3|8502.3|8514.8|8502.8|8505.8|8493.8|0
1626397800000|2021-07-16 01:10:00|8514.5|8502.5|8514.7|8502.7|8516.8|8504.8|8514.3|8502.3|0
1626398100000|2021-07-16 01:15:00|8514.9|8502.9|8521.4|8509.4|8521.8|8509.8|8514.3|8502.3|0
1626398400000|2021-07-16 01:20:00|8521.2|8509.2|8517.8|8505.8|8521.4|8509.4|8515.7|8503.7|0
1626398700000|2021-07-16 01:25:00|8518.3|8506.3|8517.8|8505.8|8521.4|8509.4|8515.8|8503.8|0
1626399000000|2021-07-16 01:30:00|8517.9|8505.9|8515.7|8503.7|8519.9|8507.9|8515.7|8503.7|0
1626399300000|2021-07-16 01:35:00|8515.8|8503.8|8510.7|8498.7|8516.2|8504.2|8510.7|8498.7|0
1626399600000|2021-07-16 01:40:00|8510.5|8498.5|8509.6|8497.6|8510.7|8498.7|8508.5|8496.5|0
1626399900000|2021-07-16 01:45:00|8510.6|8498.6|8509.6|8497.6|8510.6|8498.6|8508.5|8496.5|0
1626400200000|2021-07-16 01:50:00|8505.7|8493.7|8501.6|8489.6|8506.7|8494.7|8501.6|8489.6|0
1626400500000|2021-07-16 01:55:00|8502.6|8490.6|8501.1|8489.1|8503.1|8491.1|8500.5|8488.5|0
1626400800000|2021-07-16 02:00:00|8501.7|8489.7|8503.7|8491.7|8503.7|8491.7|8500.6|8488.6|0
1626401100000|2021-07-16 02:05:00|8503.8|8491.8|8503.8|8491.8|8505.8|8493.8|8503.7|8491.7|0
1626401400000|2021-07-16 02:10:00|8504.8|8492.8|8505.9|8493.9|8505.9|8493.9|8501.7|8489.7|0
1626401700000|2021-07-16 02:15:00|8505.8|8493.8|8505.8|8493.8|8507.3|8495.3|8504.7|8492.7|0
1626402000000|2021-07-16 02:20:00|8505.2|8493.2|8505.8|8493.8|8506.8|8494.8|8504.7|8492.7|0
1626402300000|2021-07-16 02:25:00|8505.7|8493.7|8502.7|8490.7|8505.7|8493.7|8502.7|8490.7|0
1626402600000|2021-07-16 02:30:00|8502.8|8490.8|8504|8492|8504.7|8492.7|8502.7|8490.7|0
1626402900000|2021-07-16 02:35:00|8504.2|8492.2|8503.6|8491.6|8504.6|8492.6|8503.6|8491.6|0
1626403200000|2021-07-16 02:40:00|8504|8492|8506.6|8494.6|8506.6|8494.6|8504|8492|0
1626403500000|2021-07-16 02:45:00|8507.7|8495.7|8506.1|8494.1|8508.7|8496.7|8506.1|8494.1|0
1626403800000|2021-07-16 02:50:00|8505.9|8493.9|8505.7|8493.7|8506.7|8494.7|8505.6|8493.6|0
1626404100000|2021-07-16 02:55:00|8505.6|8493.6|8506.8|8494.8|8507.8|8495.8|8503.6|8491.6|0
1626404400000|2021-07-16 03:00:00|8507|8495|8508.8|8496.8|8510.3|8498.3|8506.8|8494.8|0
1626404700000|2021-07-16 03:05:00|8509|8497|8508.9|8496.9|8509.9|8497.9|8508.8|8496.8|0
1626405000000|2021-07-16 03:10:00|8509.2|8497.2|8509.9|8497.9|8511.9|8499.9|8508.8|8496.8|0
1626405300000|2021-07-16 03:15:00|8509.5|8497.5|8510.3|8498.3|8510.9|8498.9|8508.8|8496.8|0
1626405600000|2021-07-16 03:20:00|8510.1|8498.1|8510|8498|8511|8499|8509.4|8497.4|0
1626405900000|2021-07-16 03:25:00|8510.2|8498.2|8514.1|8502.1|8515.1|8503.1|8510|8498|0
1626406200000|2021-07-16 03:30:00|8514.5|8502.5|8518.4|8506.4|8520.4|8508.4|8514.1|8502.1|0
1626406500000|2021-07-16 03:35:00|8519.4|8507.4|8523|8511|8523|8511|8518.4|8506.4|0
1626406800000|2021-07-16 03:40:00|8522.6|8510.6|8520|8508|8524|8512|8519.9|8507.9|0
1626407100000|2021-07-16 03:45:00|8520.4|8508.4|8520|8508|8522.5|8510.5|8520|8508|0
1626407400000|2021-07-16 03:50:00|8519.6|8507.6|8516.9|8504.9|8520|8508|8515.9|8503.9|0
1626407700000|2021-07-16 03:55:00|8516.7|8504.7|8519|8507|8519|8507|8516.4|8504.4|0
1626408000000|2021-07-16 04:00:00|8519.2|8507.2|8520|8508|8521|8509|8518|8506|0
1626408300000|2021-07-16 04:05:00|8519.6|8507.6|8517|8505|8519.6|8507.6|8516|8504|0
1626408600000|2021-07-16 04:10:00|8517.1|8505.1|8519|8507|8519|8507|8516.9|8504.9|0
1626408900000|2021-07-16 04:15:00|8518.8|8506.8|8519|8507|8519|8507|8517.9|8505.9|0
1626409200000|2021-07-16 04:20:00|8518.9|8506.9|8518|8506|8519|8507|8517.9|8505.9|0
1626409500000|2021-07-16 04:25:00|8517.9|8505.9|8519.9|8507.9|8519.9|8507.9|8517.9|8505.9|0
1626409800000|2021-07-16 04:30:00|8520.1|8508.1|8522|8510|8523|8511|8520.1|8508.1|0
1626410100000|2021-07-16 04:35:00|8522.4|8510.4|8524|8512|8524|8512|8522.4|8510.4|0
1626410400000|2021-07-16 04:40:00|8523.9|8511.9|8524|8512|8524|8512|8522|8510|0
1626410700000|2021-07-16 04:45:00|8523.9|8511.9|8523.5|8511.5|8526.1|8514.1|8523|8511|0
1626411000000|2021-07-16 04:50:00|8523.3|8511.3|8521.8|8509.8|8523.3|8511.3|8521|8509|0
1626411300000|2021-07-16 04:55:00|8522.8|8510.8|8523.8|8511.8|8524.8|8512.8|8522.8|8510.8|0
1626411600000|2021-07-16 05:00:00|8523.9|8511.9|8526.9|8514.9|8528|8516|8523.9|8511.9|0
1626411900000|2021-07-16 05:05:00|8526.5|8514.5|8526.9|8514.9|8527.9|8515.9|8525.3|8513.3|0
1626412200000|2021-07-16 05:10:00|8527.3|8515.3|8529.8|8517.8|8529.8|8517.8|8525.9|8513.9|0
1626412500000|2021-07-16 05:15:00|8529.9|8517.9|8528.3|8516.3|8530.9|8518.9|8527.9|8515.9|0
1626412800000|2021-07-16 05:20:00|8528.5|8516.5|8525.9|8513.9|8528.9|8516.9|8525.9|8513.9|0
1626413100000|2021-07-16 05:25:00|8526.3|8514.3|8526.9|8514.9|8529|8517|8525.9|8513.9|0
1626413400000|2021-07-16 05:30:00|8527|8515|8531|8519|8531|8519|8527|8515|0
1626413700000|2021-07-16 05:35:00|8530.9|8518.9|8531.9|8519.9|8532.9|8520.9|8529.9|8517.9|0
1626414000000|2021-07-16 05:40:00|8532.3|8520.3|8532.9|8520.9|8533.3|8521.3|8531.9|8519.9|0
1626414300000|2021-07-16 05:45:00|8532.5|8520.5|8526.7|8514.7|8532.5|8520.5|8526.7|8514.7|0
1626414600000|2021-07-16 05:50:00|8527.1|8515.1|8528.2|8516.2|8528.8|8516.8|8526.2|8514.2|0
1626414900000|2021-07-16 05:55:00|8528.1|8516.1|8523.7|8511.7|8528.8|8516.8|8523.7|8511.7|0
1626415200000|2021-07-16 06:00:00|8523.4|8511.4|8526.9|8521.9|8531.9|8526.9|8519.6|8507.6|24
1626415500000|2021-07-16 06:05:00|8524.4|8519.4|8527.9|8522.9|8528.9|8523.9|8522.9|8517.9|13
1626415800000|2021-07-16 06:10:00|8527.4|8522.4|8532.9|8527.9|8532.9|8527.9|8527.4|8522.4|4
1626416100000|2021-07-16 06:15:00|8533.9|8528.9|8535.9|8530.9|8536.9|8531.9|8531.4|8526.4|31
1626416400000|2021-07-16 06:20:00|8535.4|8530.4|8539.9|8534.9|8541.9|8536.9|8535.4|8530.4|21
1626416700000|2021-07-16 06:25:00|8538.4|8533.4|8544.9|8539.9|8547.4|8542.4|8537.9|8532.9|20
1626417000000|2021-07-16 06:30:00|8545.4|8540.4|8538.9|8533.9|8546.9|8541.9|8537.4|8532.4|10
1626417300000|2021-07-16 06:35:00|8539.4|8534.4|8537.9|8532.9|8540.9|8535.9|8537.9|8532.9|32
1626417600000|2021-07-16 06:40:00|8537.4|8532.4|8539.9|8534.9|8542.9|8537.9|8537.4|8532.4|10
1626417900000|2021-07-16 06:45:00|8540.4|8535.4|8539.4|8534.4|8541.9|8536.9|8535.4|8530.4|10
1626418200000|2021-07-16 06:50:00|8538.9|8533.9|8546.9|8541.9|8548.4|8543.4|8538.9|8533.9|14
1626418500000|2021-07-16 06:55:00|8546.4|8541.4|8549.4|8544.4|8550.9|8545.9|8539.9|8534.9|111
1626418800000|2021-07-16 07:00:00|8547.9|8542.9|8569.4|8564.4|8572.4|8567.4|8547.4|8542.4|931
1626419100000|2021-07-16 07:05:00|8570.9|8565.9|8604.4|8599.4|8611.4|8606.4|8569.4|8564.4|628
1626419400000|2021-07-16 07:10:00|8603.9|8598.9|8598.4|8593.4|8607.4|8602.4|8590.9|8585.9|297
1626419700000|2021-07-16 07:15:00|8599.4|8594.4|8587.9|8582.9|8607.9|8602.9|8587.4|8582.4|241
1626420000000|2021-07-16 07:20:00|8588.4|8583.4|8583.4|8578.4|8596.9|8591.9|8582.4|8577.4|413
1626420300000|2021-07-16 07:25:00|8582.9|8577.9|8574.9|8569.9|8593.4|8588.4|8573.9|8568.9|151
1626420600000|2021-07-16 07:30:00|8575.4|8570.4|8581.4|8576.4|8585.4|8580.4|8573.4|8568.4|217
1626420900000|2021-07-16 07:35:00|8580.9|8575.9|8580.4|8575.4|8581.4|8576.4|8564.4|8559.4|198
1626421200000|2021-07-16 07:40:00|8581.7|8576.7|8576.7|8571.7|8584.2|8579.2|8573.7|8568.7|148
1626421500000|2021-07-16 07:45:00|8577.2|8572.2|8571.7|8566.7|8583.7|8578.7|8568.2|8563.2|177
1626421800000|2021-07-16 07:50:00|8572.2|8567.2|8575.7|8570.7|8581.2|8576.2|8569.7|8564.7|51
1626422100000|2021-07-16 07:55:00|8576.2|8571.2|8570.7|8565.7|8579.2|8574.2|8570.7|8565.7|88
1626422400000|2021-07-16 08:00:00|8571.2|8566.2|8571.7|8566.7|8574.7|8569.7|8565.2|8560.2|89
1626422700000|2021-07-16 08:05:00|8572.2|8567.2|8568.7|8563.7|8577.2|8572.2|8562.7|8557.7|60
1626423000000|2021-07-16 08:10:00|8569.2|8564.2|8565.2|8560.2|8573.7|8568.7|8561.2|8556.2|89
1626423300000|2021-07-16 08:15:00|8565.7|8560.7|8562.7|8557.7|8570.7|8565.7|8562.2|8557.2|95
1626423600000|2021-07-16 08:20:00|8563.2|8558.2|8565.7|8560.7|8566.7|8561.7|8560.7|8555.7|77
1626423900000|2021-07-16 08:25:00|8566.2|8561.2|8570.7|8565.7|8573.7|8568.7|8562.7|8557.7|79
1626424200000|2021-07-16 08:30:00|8572.7|8567.7|8578.2|8573.2|8578.7|8573.7|8570.2|8565.2|60
1626424500000|2021-07-16 08:35:00|8577.7|8572.7|8577.7|8572.7|8581.2|8576.2|8573.7|8568.7|83
1626424800000|2021-07-16 08:40:00|8578.2|8573.2|8577.7|8572.7|8584.2|8579.2|8576.7|8571.7|64
1626425100000|2021-07-16 08:45:00|8578.2|8573.2|8581.7|8576.7|8584.2|8579.2|8576.2|8571.2|188
1626425400000|2021-07-16 08:50:00|8582.2|8577.2|8584.2|8579.2|8586.2|8581.2|8580.7|8575.7|59
1626425700000|2021-07-16 08:55:00|8584.7|8579.7|8581.7|8576.7|8587.2|8582.2|8581.2|8576.2|60
1626426000000|2021-07-16 09:00:00|8582.2|8577.2|8579.2|8574.2|8582.2|8577.2|8574.7|8569.7|45
1626426300000|2021-07-16 09:05:00|8578.7|8573.7|8584.7|8579.7|8587.2|8582.2|8578.7|8573.7|265
1626426600000|2021-07-16 09:10:00|8584.2|8579.2|8581.7|8576.7|8587.2|8582.2|8581.7|8576.7|227
1626426900000|2021-07-16 09:15:00|8581.2|8576.2|8567.2|8562.2|8581.7|8576.7|8566.2|8561.2|125
1626427200000|2021-07-16 09:20:00|8566.2|8561.2|8570.7|8565.7|8572.2|8567.2|8565.2|8560.2|88
1626427500000|2021-07-16 09:25:00|8570.2|8565.2|8562.7|8557.7|8570.7|8565.7|8562.2|8557.2|87
1626427800000|2021-07-16 09:30:00|8563.2|8558.2|8566.2|8561.2|8568.2|8563.2|8560.2|8555.2|83
1626428100000|2021-07-16 09:35:00|8565.2|8560.2|8574.7|8569.7|8575.2|8570.2|8565.2|8560.2|61
1626428400000|2021-07-16 09:40:00|8575.2|8570.2|8565.7|8560.7|8576.2|8571.2|8565.2|8560.2|51
1626428700000|2021-07-16 09:45:00|8565.2|8560.2|8564.7|8559.7|8568.2|8563.2|8561.7|8556.7|124
1626429000000|2021-07-16 09:50:00|8565.2|8560.2|8553.7|8548.7|8566.2|8561.2|8552.2|8547.2|239
1626429300000|2021-07-16 09:55:00|8553.2|8548.2|8561.7|8556.7|8561.7|8556.7|8549.7|8544.7|109
1626429600000|2021-07-16 10:00:00|8561.2|8556.2|8560.7|8555.7|8568.2|8563.2|8559.2|8554.2|112
1626429900000|2021-07-16 10:05:00|8559.7|8554.7|8539.7|8534.7|8561.7|8556.7|8538.7|8533.7|86
1626430200000|2021-07-16 10:10:00|8539.2|8534.2|8543.2|8538.2|8543.7|8538.7|8533.7|8528.7|84
1626430500000|2021-07-16 10:15:00|8543.7|8538.7|8526.7|8521.7|8544.2|8539.2|8525.2|8520.2|137
1626430800000|2021-07-16 10:20:00|8526.2|8521.2|8525.2|8520.2|8529.2|8524.2|8520.2|8515.2|91
1626431100000|2021-07-16 10:25:00|8525.7|8520.7|8531.7|8526.7|8539.2|8534.2|8521.2|8516.2|112
1626431400000|2021-07-16 10:30:00|8531.2|8526.2|8531.7|8526.7|8535.7|8530.7|8527.2|8522.2|93
1626431700000|2021-07-16 10:35:00|8532.2|8527.2|8526.7|8521.7|8533.7|8528.7|8522.7|8517.7|72
1626432000000|2021-07-16 10:40:00|8527.2|8522.2|8526.7|8521.7|8531.2|8526.2|8523.7|8518.7|95
1626432300000|2021-07-16 10:45:00|8526.2|8521.2|8523.7|8518.7|8530.7|8525.7|8523.7|8518.7|73
1626432600000|2021-07-16 10:50:00|8523.2|8518.2|8525.2|8520.2|8527.7|8522.7|8521.2|8516.2|200
1626432900000|2021-07-16 10:55:00|8526.2|8521.2|8529.7|8524.7|8533.2|8528.2|8524.7|8519.7|63
1626433200000|2021-07-16 11:00:00|8530.2|8525.2|8527.7|8522.7|8532.2|8527.2|8527.2|8522.2|61
1626433500000|2021-07-16 11:05:00|8528.2|8523.2|8531.2|8526.2|8534.7|8529.7|8528.2|8523.2|74
1626433800000|2021-07-16 11:10:00|8532.2|8527.2|8530.7|8525.7|8535.7|8530.7|8528.7|8523.7|107
1626434100000|2021-07-16 11:15:00|8530.2|8525.2|8534.7|8529.7|8537.2|8532.2|8529.7|8524.7|58
1626434400000|2021-07-16 11:20:00|8534.2|8529.2|8534.2|8529.2|8537.2|8532.2|8531.2|8526.2|66
1626434700000|2021-07-16 11:25:00|8534.7|8529.7|8529.7|8524.7|8536.2|8531.2|8528.7|8523.7|62
1626435000000|2021-07-16 11:30:00|8529.2|8524.2|8532.2|8527.2|8536.7|8531.7|8526.2|8521.2|193
1626435300000|2021-07-16 11:35:00|8532.7|8527.7|8525.7|8520.7|8535.2|8530.2|8524.2|8519.2|146
1626435600000|2021-07-16 11:40:00|8523.9|8518.9|8528.4|8523.4|8528.9|8523.9|8522.4|8517.4|26
1626435900000|2021-07-16 11:45:00|8527.9|8522.9|8527.9|8522.9|8528.9|8523.9|8524.4|8519.4|182
1626436200000|2021-07-16 11:50:00|8528.4|8523.4|8527.4|8522.4|8530.9|8525.9|8526.4|8521.4|100
1626436500000|2021-07-16 11:55:00|8526.9|8521.9|8525.4|8520.4|8528.4|8523.4|8521.9|8516.9|78
1626436800000|2021-07-16 12:00:00|8524.9|8519.9|8532.4|8527.4|8532.9|8527.9|8524.4|8519.4|102
1626437100000|2021-07-16 12:05:00|8532.9|8527.9|8534.9|8529.9|8535.4|8530.4|8530.9|8525.9|42
1626437400000|2021-07-16 12:10:00|8535.4|8530.4|8537.9|8532.9|8538.4|8533.4|8533.4|8528.4|27
1626437700000|2021-07-16 12:15:00|8537.4|8532.4|8536.9|8531.9|8538.4|8533.4|8534.9|8529.9|50
1626438000000|2021-07-16 12:20:00|8536.4|8531.4|8534.9|8529.9|8539.4|8534.4|8532.9|8527.9|54
1626438300000|2021-07-16 12:25:00|8535.4|8530.4|8534.9|8529.9|8537.9|8532.9|8532.9|8527.9|48
1626438600000|2021-07-16 12:30:00|8535.4|8530.4|8539.9|8534.9|8540.4|8535.4|8534.4|8529.4|59
1626438900000|2021-07-16 12:35:00|8539.4|8534.4|8541.9|8536.9|8545.4|8540.4|8539.4|8534.4|41
1626439200000|2021-07-16 12:40:00|8542.4|8537.4|8536.9|8531.9|8545.4|8540.4|8536.9|8531.9|115
1626439500000|2021-07-16 12:45:00|8536.4|8531.4|8530.4|8525.4|8537.4|8532.4|8529.4|8524.4|70
1626439800000|2021-07-16 12:50:00|8529.9|8524.9|8534.9|8529.9|8538.4|8533.4|8528.9|8523.9|53
1626440100000|2021-07-16 12:55:00|8535.4|8530.4|8533.9|8528.9|8539.9|8534.9|8532.9|8527.9|33
1626440400000|2021-07-16 13:00:00|8533.4|8528.4|8535.9|8530.9|8539.9|8534.9|8533.4|8528.4|30
1626440700000|2021-07-16 13:05:00|8536.4|8531.4|8529.9|8524.9|8536.4|8531.4|8529.9|8524.9|63
1626441000000|2021-07-16 13:10:00|8529.4|8524.4|8536.9|8531.9|8537.4|8532.4|8525.4|8520.4|81
1626441300000|2021-07-16 13:15:00|8537.4|8532.4|8535.9|8530.9|8539.4|8534.4|8533.4|8528.4|95
1626441600000|2021-07-16 13:20:00|8536.4|8531.4|8536.9|8531.9|8539.4|8534.4|8533.4|8528.4|45
1626441900000|2021-07-16 13:25:00|8537.4|8532.4|8539.4|8534.4|8541.9|8536.9|8535.4|8530.4|28
1626442200000|2021-07-16 13:30:00|8538.9|8533.9|8523.4|8518.4|8541.9|8536.9|8520.4|8515.4|131
1626442500000|2021-07-16 13:35:00|8522.9|8517.9|8520.9|8515.9|8524.9|8519.9|8515.4|8510.4|101
1626442800000|2021-07-16 13:40:00|8521.4|8516.4|8506.4|8501.4|8521.4|8516.4|8503.9|8498.9|116
1626443100000|2021-07-16 13:45:00|8506.9|8501.9|8494.9|8489.9|8510.4|8505.4|8487.9|8482.9|209
1626443400000|2021-07-16 13:50:00|8494.4|8489.4|8486.9|8481.9|8494.4|8489.4|8481.9|8476.9|219
1626443700000|2021-07-16 13:55:00|8486.4|8481.4|8496.4|8491.4|8496.4|8491.4|8484.9|8479.9|121
1626444000000|2021-07-16 14:00:00|8496.9|8491.9|8485.9|8480.9|8498.4|8493.4|8481.9|8476.9|305
1626444300000|2021-07-16 14:05:00|8486.4|8481.4|8478.4|8473.4|8492.4|8487.4|8478.4|8473.4|130
1626444600000|2021-07-16 14:10:00|8479.9|8474.9|8468.4|8463.4|8482.9|8477.9|8468.4|8463.4|212
1626444900000|2021-07-16 14:15:00|8467.9|8462.9|8460.9|8455.9|8467.9|8462.9|8457.9|8452.9|514
1626445200000|2021-07-16 14:20:00|8460.4|8455.4|8442.9|8437.9|8460.9|8455.9|8442.4|8437.4|151
1626445500000|2021-07-16 14:25:00|8442.4|8437.4|8438.4|8433.4|8447.9|8442.9|8435.9|8430.9|379
1626445800000|2021-07-16 14:30:00|8437.9|8432.9|8449.9|8444.9|8450.9|8445.9|8435.4|8430.4|406
1626446100000|2021-07-16 14:35:00|8448.4|8443.4|8438.4|8433.4|8450.4|8445.4|8433.9|8428.9|356
1626446400000|2021-07-16 14:40:00|8438.9|8433.9|8431.9|8426.9|8439.4|8434.4|8427.4|8422.4|200
1626446700000|2021-07-16 14:45:00|8432.4|8427.4|8443.4|8438.4|8447.9|8442.9|8426.9|8421.9|377
1626447000000|2021-07-16 14:50:00|8444.4|8439.4|8460.4|8455.4|8460.4|8455.4|8440.9|8435.9|147
1626447300000|2021-07-16 14:55:00|8459.9|8454.9|8477.9|8472.9|8477.9|8472.9|8459.4|8454.4|188
1626447600000|2021-07-16 15:00:00|8477.4|8472.4|8467.9|8462.9|8481.4|8476.4|8467.4|8462.4|177
1626447900000|2021-07-16 15:05:00|8467.4|8462.4|8480.9|8475.9|8485.9|8480.9|8466.9|8461.9|151
1626448200000|2021-07-16 15:10:00|8480.4|8475.4|8487.9|8482.9|8489.9|8484.9|8477.4|8472.4|83
1626448500000|2021-07-16 15:15:00|8487.4|8482.4|8492.9|8487.9|8494.4|8489.4|8477.4|8472.4|217
1626448800000|2021-07-16 15:20:00|8492.4|8487.4|8494.9|8489.9|8503.9|8498.9|8490.9|8485.9|244
1626449100000|2021-07-16 15:25:00|8495.9|8490.9|8496.9|8491.9|8497.9|8492.9|8489.9|8484.9|663
1626449400000|2021-07-16 15:30:00|8497.4|8490.4|8509.4|8502.4|8509.4|8503.4|8488.4|8482.4|744
1626449700000|2021-07-16 15:35:00|8508.4|8503.4|8516.4|8509.4|8520.4|8513.4|8508.4|8502.4|503
1626450000000|2021-07-16 15:40:00|8515.4|8508.4|8511.4|8505.4|8516.4|8510.4|8510.4|8504.4|55
1626450300000|2021-07-16 15:45:00|8512.4|8506.4|8509.4|8502.4|8514.4|8507.4|8508.4|8501.4|185
1626450600000|2021-07-16 15:50:00|8508.4|8503.4|8514.4|8508.4|8515.4|8508.4|8508.4|8502.4|30
1626450900000|2021-07-16 15:55:00|8515.4|8507.4|8513.4|8507.4|8515.4|8509.4|8511.4|8505.4|24
1626451200000|2021-07-16 16:00:00|8512.4|8506.4|8515.4|8508.4|8515.4|8508.4|8512.4|8506.4|12
1626451500000|2021-07-16 16:05:00|8514.4|8507.4|8514.4|8508.4|8515.4|8508.4|8512.4|8506.4|26
1626451800000|2021-07-16 16:10:00|8515.4|8509.4|8510.4|8504.4|8515.4|8509.4|8510.4|8504.4|22
1626452100000|2021-07-16 16:15:00|8509.4|8503.4|8508.4|8502.4|8511.4|8505.4|8508.4|8502.4|29
1626452400000|2021-07-16 16:20:00|8509.4|8503.4|8506.4|8500.4|8510.4|8503.4|8506.4|8500.4|22
1626452700000|2021-07-16 16:25:00|8505.4|8499.4|8500.4|8494.4|8505.4|8499.4|8499.4|8493.4|29
1626453000000|2021-07-16 16:30:00|8501.4|8493.4|8502.4|8495.4|8503.4|8497.4|8499.4|8493.4|21
1626453300000|2021-07-16 16:35:00|8501.4|8494.4|8500.4|8493.4|8503.4|8497.4|8499.4|8492.4|12
1626453600000|2021-07-16 16:40:00|8499.4|8494.4|8500.4|8494.4|8501.4|8495.4|8499.4|8493.4|9
1626453900000|2021-07-16 16:45:00|8499.4|8493.4|8497.4|8490.4|8499.4|8493.4|8496.4|8489.4|11
1626454200000|2021-07-16 16:50:00|8496.4|8489.4|8500.4|8494.4|8500.4|8494.4|8495.4|8489.4|29
1626454500000|2021-07-16 16:55:00|8501.4|8495.4|8500.4|8492.4|8501.4|8495.4|8497.4|8491.4|25
1626454800000|2021-07-16 17:00:00|8499.4|8493.4|8502.4|8495.4|8502.4|8495.4|8498.4|8492.4|4
1626455100000|2021-07-16 17:05:00|8501.4|8496.4|8498.4|8492.4|8503.4|8497.4|8498.4|8492.4|6
1626455400000|2021-07-16 17:10:00|8496.4|8491.4|8497.4|8490.4|8499.4|8492.4|8494.4|8488.4|8
1626455700000|2021-07-16 17:15:00|8496.4|8489.4|8498.4|8490.4|8498.4|8491.4|8496.4|8489.4|4
1626456000000|2021-07-16 17:20:00|8497.4|8489.4|8495.4|8488.4|8498.4|8489.4|8494.4|8486.4|3
1626456300000|2021-07-16 17:25:00|8494.4|8487.4|8492.4|8485.4|8494.4|8487.4|8491.4|8484.4|4
1626456600000|2021-07-16 17:30:00|8489.4|8484.4|8486.4|8478.4|8489.4|8484.4|8486.4|8478.4|24
1626456900000|2021-07-16 17:35:00|8488.4|8479.4|8489.4|8482.4|8489.4|8482.4|8488.4|8478.4|7
1626457200000|2021-07-16 17:40:00|8490.4|8483.4|8484.4|8477.4|8490.4|8483.4|8484.4|8477.4|7
1626457500000|2021-07-16 17:45:00|8485.4|8479.4|8486.4|8479.4|8486.4|8480.4|8485.4|8479.4|11
1626457800000|2021-07-16 17:50:00|8485.4|8476.4|8489.4|8482.4|8490.4|8484.4|8484.4|8476.4|24
1626458100000|2021-07-16 17:55:00|8490.4|8481.4|8491.3|8479.3|8493.9|8485.4|8489.4|8478.9|28
1626458400000|2021-07-16 18:00:00|8491.4|8479.4|8486.4|8474.4|8491.8|8479.8|8485.3|8473.3|0
1626458700000|2021-07-16 18:05:00|8486.5|8474.5|8489.2|8477.2|8489.3|8477.3|8485.2|8473.2|0
1626459000000|2021-07-16 18:10:00|8489.3|8477.3|8486.2|8474.2|8489.4|8477.4|8484.2|8472.2|0
1626459300000|2021-07-16 18:15:00|8486.3|8474.3|8488.9|8476.9|8490.1|8478.1|8484.4|8472.4|0
1626459600000|2021-07-16 18:20:00|8488.8|8476.8|8487.8|8475.8|8489.4|8477.4|8486.7|8474.7|0
1626459900000|2021-07-16 18:25:00|8487.9|8475.9|8481.3|8469.3|8488.8|8476.8|8481.2|8469.2|0
1626460200000|2021-07-16 18:30:00|8481.7|8469.7|8480|8468|8485.6|8473.6|8478.8|8466.8|0
1626460500000|2021-07-16 18:35:00|8481|8469|8476.4|8464.4|8481|8469|8475.4|8463.4|0
1626460800000|2021-07-16 18:40:00|8476.3|8464.3|8476.1|8464.1|8480.5|8468.5|8475|8463|0
1626461100000|2021-07-16 18:45:00|8476.6|8464.6|8474|8462|8478.3|8466.3|8474|8462|0
1626461400000|2021-07-16 18:50:00|8474.1|8462.1|8473.4|8461.4|8476.3|8464.3|8472.2|8460.2|0
1626461700000|2021-07-16 18:55:00|8474.3|8462.3|8474.1|8462.1|8475.6|8463.6|8473.4|8461.4|0
1626462000000|2021-07-16 19:00:00|8474.5|8462.5|8466.5|8454.5|8474.5|8462.5|8466.5|8454.5|0
1626462300000|2021-07-16 19:05:00|8465.6|8453.6|8463.3|8451.3|8468|8456|8461|8449|0
1626462600000|2021-07-16 19:10:00|8463.7|8451.7|8465.9|8453.9|8466|8454|8460.4|8448.4|0
1626462900000|2021-07-16 19:15:00|8465.5|8453.5|8470|8458|8470.5|8458.5|8462.8|8450.8|0
1626463200000|2021-07-16 19:20:00|8469.5|8457.5|8467.4|8455.4|8470.4|8458.4|8466.8|8454.8|0
1626463500000|2021-07-16 19:25:00|8467.9|8455.9|8463.1|8451.1|8467.9|8455.9|8462.1|8450.1|0
1626463800000|2021-07-16 19:30:00|8463.2|8451.2|8462.1|8450.1|8465.3|8453.3|8459.7|8447.7|0
1626464100000|2021-07-16 19:35:00|8462|8450|8460.8|8448.8|8462.8|8450.8|8458.6|8446.6|0
1626464400000|2021-07-16 19:40:00|8460.9|8448.9|8459.4|8447.4|8466.6|8454.6|8459.3|8447.3|0
1626464700000|2021-07-16 19:45:00|8459.5|8447.5|8453|8441|8460.5|8448.5|8452.9|8440.9|0
1626465000000|2021-07-16 19:50:00|8453.1|8441.1|8457.8|8445.8|8458|8446|8450.7|8438.7|0
1626465300000|2021-07-16 19:55:00|8457.7|8445.7|8459.5|8447.5|8463.1|8451.1|8456.5|8444.5|0
1626465600000|2021-07-16 20:00:00|8457.6|8445.6|8455.7|8443.7|8461.4|8449.4|8453.2|8441.2|0
1626465900000|2021-07-16 20:05:00|8456.1|8444.1|8452.7|8440.7|8458|8446|8452.7|8440.7|0
1626466200000|2021-07-16 20:10:00|8452.8|8440.8|8449.6|8437.6|8454.4|8442.4|8448.7|8436.7|0
1626466500000|2021-07-16 20:15:00|8449.4|8437.4|8453.2|8441.2|8453.6|8441.6|8449.2|8437.2|0
1626466800000|2021-07-16 20:20:00|8453.1|8441.1|8453.6|8441.6|8454|8442|8452.7|8440.7|0
1626467100000|2021-07-16 20:25:00|8453.8|8441.8|8452.8|8440.8|8454.1|8442.1|8452.8|8440.8|0
1626467400000|2021-07-16 20:30:00|8452.6|8440.6|8452.8|8440.8|8452.8|8440.8|8449.2|8437.2|0
1626467700000|2021-07-16 20:35:00|8452.6|8440.6|8454.1|8442.1|8454.5|8442.5|8452.6|8440.6|0
1626468000000|2021-07-16 20:40:00|8454.2|8442.2|8455.4|8443.4|8455.6|8443.6|8454.1|8442.1|0
1626468300000|2021-07-16 20:45:00|8455.6|8443.6|8456.8|8444.8|8457.3|8445.3|8455|8443|0
1626468600000|2021-07-16 20:50:00|8456.4|8444.4|8456.8|8444.8|8456.8|8444.8|8455.8|8443.8|0
1626468900000|2021-07-16 20:55:00|8456.4|8444.4|8456|8444|8457.3|8445.3|8455.2|8443.2|0
1626645600000|2021-07-18 22:00:00|8455.9|8443.9|8457.4|8445.4|8457.4|8445.4|8452.5|8440.5|0
1626645900000|2021-07-18 22:05:00|8457.6|8445.6|8441.8|8429.8|8458.7|8446.7|8441.8|8429.8|0
1626646200000|2021-07-18 22:10:00|8441.9|8429.9|8434.7|8422.7|8442.4|8430.4|8434.7|8422.7|0
1626646500000|2021-07-18 22:15:00|8434.3|8422.3|8427|8415|8434.3|8422.3|8425.4|8413.4|0
1626646800000|2021-07-18 22:20:00|8426.6|8414.6|8428.1|8416.1|8428.4|8416.4|8426.3|8414.3|0
1626647100000|2021-07-18 22:25:00|8428.2|8416.2|8426.6|8414.6|8428.5|8416.5|8426.4|8414.4|0
1626647400000|2021-07-18 22:30:00|8426.7|8414.7|8432.7|8420.7|8432.7|8420.7|8426.7|8414.7|0
1626647700000|2021-07-18 22:35:00|8432.9|8420.9|8431.1|8419.1|8434.7|8422.7|8430.7|8418.7|0
1626648000000|2021-07-18 22:40:00|8431.2|8419.2|8431.2|8419.2|8432|8420|8429.5|8417.5|0
1626648300000|2021-07-18 22:45:00|8431.3|8419.3|8428.5|8416.5|8433.1|8421.1|8428.1|8416.1|0
1626648600000|2021-07-18 22:50:00|8428.1|8416.1|8425.4|8413.4|8428.5|8416.5|8424.6|8412.6|0
1626648900000|2021-07-18 22:55:00|8425.5|8413.5|8428|8416|8428.4|8416.4|8425.5|8413.5|0
1626649200000|2021-07-18 23:00:00|8427.6|8415.6|8434.6|8422.6|8434.8|8422.8|8426.3|8414.3|0
1626649500000|2021-07-18 23:05:00|8434.4|8422.4|8433.8|8421.8|8435.8|8423.8|8433.3|8421.3|0
1626649800000|2021-07-18 23:10:00|8434|8422|8433.4|8421.4|8435.1|8423.1|8431.7|8419.7|0
1626650100000|2021-07-18 23:15:00|8433|8421|8431.3|8419.3|8433.4|8421.4|8430.8|8418.8|0
1626650400000|2021-07-18 23:20:00|8431.5|8419.5|8428.5|8416.5|8431.5|8419.5|8427.1|8415.1|0
1626650700000|2021-07-18 23:25:00|8428.1|8416.1|8426.2|8414.2|8428.9|8416.9|8425|8413|0
1626651000000|2021-07-18 23:30:00|8425.8|8413.8|8417.4|8405.4|8425.8|8413.8|8416.6|8404.6|0
1626651300000|2021-07-18 23:35:00|8417.2|8405.2|8419.2|8407.2|8419.6|8407.6|8416.9|8404.9|0
1626651600000|2021-07-18 23:40:00|8419.1|8407.1|8419.7|8407.7|8421.7|8409.7|8418.3|8406.3|0
1626651900000|2021-07-18 23:45:00|8419.8|8407.8|8421.7|8409.7|8421.7|8409.7|8419|8407|0
1626652200000|2021-07-18 23:50:00|8421.8|8409.8|8426.6|8414.6|8426.6|8414.6|8421.7|8409.7|0
1626652500000|2021-07-18 23:55:00|8426.4|8414.4|8423.1|8411.1|8426.4|8414.4|8422.9|8410.9|0
1626652800000|2021-07-19 00:00:00|8422.9|8410.9|8420.4|8408.4|8424.6|8412.6|8419.5|8407.5|0
1626653100000|2021-07-19 00:05:00|8420|8408|8410|8398|8421|8409|8409.6|8397.6|0
1626653400000|2021-07-19 00:10:00|8409.6|8397.6|8415.5|8403.5|8418.6|8406.6|8409.2|8397.2|0
1626653700000|2021-07-19 00:15:00|8415.9|8403.9|8418.5|8406.5|8425.5|8413.5|8413.6|8401.6|0
1626654000000|2021-07-19 00:20:00|8418.1|8406.1|8419.5|8407.5|8422.6|8410.6|8417.5|8405.5|0
1626654300000|2021-07-19 00:25:00|8419.1|8407.1|8420.7|8408.7|8423.6|8411.6|8417.5|8405.5|0
1626654600000|2021-07-19 00:30:00|8420.9|8408.9|8403.1|8391.1|8421.7|8409.7|8403.1|8391.1|0
1626654900000|2021-07-19 00:35:00|8404.1|8392.1|8403.4|8391.4|8407.3|8395.3|8402.3|8390.3|0
1626655200000|2021-07-19 00:40:00|8403.5|8391.5|8400.4|8388.4|8404.9|8392.9|8399.4|8387.4|0
1626655500000|2021-07-19 00:45:00|8400|8388|8391|8379|8400|8388|8389.8|8377.8|0
1626655800000|2021-07-19 00:50:00|8391.1|8379.1|8389.1|8377.1|8392.1|8380.1|8381.5|8369.5|0
1626656100000|2021-07-19 00:55:00|8389.6|8377.6|8392.8|8380.8|8394.5|8382.5|8387.6|8375.6|0
1626656400000|2021-07-19 01:00:00|8393|8381|8397.5|8385.5|8397.5|8385.5|8393|8381|0
1626656700000|2021-07-19 01:05:00|8397.9|8385.9|8402.2|8390.2|8403.8|8391.8|8395.5|8383.5|0
1626657000000|2021-07-19 01:10:00|8401.7|8389.7|8397.8|8385.8|8401.9|8389.9|8394.7|8382.7|0
1626657300000|2021-07-19 01:15:00|8398|8386|8403|8391|8403|8391|8396.8|8384.8|0
1626657600000|2021-07-19 01:20:00|8403.1|8391.1|8401.9|8389.9|8404|8392|8400.8|8388.8|0
1626657900000|2021-07-19 01:25:00|8401.7|8389.7|8400.9|8388.9|8401.9|8389.9|8398.8|8386.8|0
1626658200000|2021-07-19 01:30:00|8401.2|8389.2|8396.8|8384.8|8401.9|8389.9|8395.8|8383.8|0
1626658500000|2021-07-19 01:35:00|8397.2|8385.2|8395.1|8383.1|8398.8|8386.8|8393.7|8381.7|0
1626658800000|2021-07-19 01:40:00|8395.3|8383.3|8392.5|8380.5|8396.8|8384.8|8391.5|8379.5|0
1626659100000|2021-07-19 01:45:00|8391.5|8379.5|8395.6|8383.6|8397.7|8385.7|8391.5|8379.5|0
1626659400000|2021-07-19 01:50:00|8395.8|8383.8|8396.6|8384.6|8397.6|8385.6|8395.6|8383.6|0
1626659700000|2021-07-19 01:55:00|8396.2|8384.2|8396|8384|8396.7|8384.7|8394.6|8382.6|0
1626660000000|2021-07-19 02:00:00|8395.9|8383.9|8396.1|8384.1|8396.1|8384.1|8392.9|8380.9|0
1626660300000|2021-07-19 02:05:00|8396|8384|8392|8380|8396|8384|8392|8380|0
1626660600000|2021-07-19 02:10:00|8391.6|8379.6|8396.1|8384.1|8397.1|8385.1|8390.3|8378.3|0
1626660900000|2021-07-19 02:15:00|8395.9|8383.9|8392|8380|8396.1|8384.1|8390.3|8378.3|0
1626661200000|2021-07-19 02:20:00|8391.8|8379.8|8397.1|8385.1|8399.2|8387.2|8390.9|8378.9|0
1626661500000|2021-07-19 02:25:00|8397.2|8385.2|8398.2|8386.2|8399.2|8387.2|8395.1|8383.1|0
1626661800000|2021-07-19 02:30:00|8398.5|8386.5|8395.2|8383.2|8399.1|8387.1|8395.1|8383.1|0
1626662100000|2021-07-19 02:35:00|8394.2|8382.2|8395.2|8383.2|8397.2|8385.2|8393.1|8381.1|0
1626662400000|2021-07-19 02:40:00|8394.8|8382.8|8395.6|8383.6|8396.2|8384.2|8392.1|8380.1|0
1626662700000|2021-07-19 02:45:00|8395.4|8383.4|8395.2|8383.2|8397.3|8385.3|8393.6|8381.6|0
1626663000000|2021-07-19 02:50:00|8395.3|8383.3|8398.3|8386.3|8399.4|8387.4|8395.2|8383.2|0
1626663300000|2021-07-19 02:55:00|8398.7|8386.7|8399.3|8387.3|8401.4|8389.4|8398.3|8386.3|0
1626663600000|2021-07-19 03:00:00|8399.4|8387.4|8402.8|8390.8|8404.5|8392.5|8399.4|8387.4|0
1626663900000|2021-07-19 03:05:00|8403.3|8391.3|8402.7|8390.7|8404.8|8392.8|8401.7|8389.7|0
1626664200000|2021-07-19 03:10:00|8402.8|8390.8|8401.6|8389.6|8404.8|8392.8|8401.6|8389.6|0
1626664500000|2021-07-19 03:15:00|8401.7|8389.7|8403.4|8391.4|8404.8|8392.8|8401.6|8389.6|0
1626664800000|2021-07-19 03:20:00|8402.8|8390.8|8402.2|8390.2|8404.8|8392.8|8401.7|8389.7|0
1626665100000|2021-07-19 03:25:00|8402.3|8390.3|8407.1|8395.1|8407.1|8395.1|8402.2|8390.2|0
1626665400000|2021-07-19 03:30:00|8406.1|8394.1|8406.2|8394.2|8409.2|8397.2|8406.1|8394.1|0
1626665700000|2021-07-19 03:35:00|8406|8394|8406.2|8394.2|8408.2|8396.2|8405.2|8393.2|0
1626666000000|2021-07-19 03:40:00|8406.6|8394.6|8407.9|8395.9|8409.5|8397.5|8405.1|8393.1|0
1626666300000|2021-07-19 03:45:00|8408.1|8396.1|8403.4|8391.4|8408.5|8396.5|8403.3|8391.3|0
1626666600000|2021-07-19 03:50:00|8403.3|8391.3|8403.4|8391.4|8404.4|8392.4|8401.3|8389.3|0
1626666900000|2021-07-19 03:55:00|8403.6|8391.6|8407.4|8395.4|8407.4|8395.4|8402.4|8390.4|0
1626667200000|2021-07-19 04:00:00|8407.2|8395.2|8406.4|8394.4|8408.5|8396.5|8406.4|8394.4|0
1626667500000|2021-07-19 04:05:00|8407.4|8395.4|8408.4|8396.4|8408.4|8396.4|8406.4|8394.4|0
1626667800000|2021-07-19 04:10:00|8408|8396|8407.4|8395.4|8408.4|8396.4|8406.3|8394.3|0
1626668100000|2021-07-19 04:15:00|8407.6|8395.6|8407.9|8395.9|8408.4|8396.4|8405.7|8393.7|0
1626668400000|2021-07-19 04:20:00|8408.3|8396.3|8426.5|8414.5|8426.5|8414.5|8408.3|8396.3|0
1626668700000|2021-07-19 04:25:00|8426.6|8414.6|8429.5|8417.5|8429.5|8417.5|8426.6|8414.6|0
1626669000000|2021-07-19 04:30:00|8428.5|8416.5|8428.4|8416.4|8428.8|8416.8|8427.4|8415.4|0
1626669300000|2021-07-19 04:35:00|8428.2|8416.2|8426.8|8414.8|8428.4|8416.4|8426.8|8414.8|0
1626669600000|2021-07-19 04:40:00|8426.6|8414.6|8421.3|8409.3|8426.6|8414.6|8421.3|8409.3|0
1626669900000|2021-07-19 04:45:00|8421.2|8409.2|8415.8|8403.8|8421.2|8409.2|8413.3|8401.3|0
1626670200000|2021-07-19 04:50:00|8415.9|8403.9|8414.3|8402.3|8417.4|8405.4|8414.3|8402.3|0
1626670500000|2021-07-19 04:55:00|8414.4|8402.4|8414.4|8402.4|8414.4|8402.4|8412.3|8400.3|0
1626670800000|2021-07-19 05:00:00|8414.8|8402.8|8421|8409|8421.1|8409.1|8413.4|8401.4|0
1626671100000|2021-07-19 05:05:00|8420.9|8408.9|8424.6|8412.6|8427.2|8415.2|8420.1|8408.1|0
1626671400000|2021-07-19 05:10:00|8423.6|8411.6|8418.4|8406.4|8424|8412|8416.3|8404.3|0
1626671700000|2021-07-19 05:15:00|8418.2|8406.2|8416.3|8404.3|8418.4|8406.4|8415.3|8403.3|0
1626672000000|2021-07-19 05:20:00|8416.5|8404.5|8412.8|8400.8|8419.3|8407.3|8412.8|8400.8|0
1626672300000|2021-07-19 05:25:00|8413.8|8401.8|8412.7|8400.7|8414.8|8402.8|8412.7|8400.7|0
1626672600000|2021-07-19 05:30:00|8412.1|8400.1|8415.4|8403.4|8416.4|8404.4|8409.7|8397.7|0
1626672900000|2021-07-19 05:35:00|8415.6|8403.6|8415.4|8403.4|8416.4|8404.4|8411.3|8399.3|0
1626673200000|2021-07-19 05:40:00|8415.2|8403.2|8412.4|8400.4|8415.4|8403.4|8411.7|8399.7|0
1626673500000|2021-07-19 05:45:00|8412.2|8400.2|8404.9|8392.9|8413.4|8401.4|8404.9|8392.9|0
1626673800000|2021-07-19 05:50:00|8405.3|8393.3|8406.4|8394.4|8408|8396|8405.3|8393.3|0
1626674100000|2021-07-19 05:55:00|8406.6|8394.6|8410|8398|8411|8399|8406|8394|0
1626674400000|2021-07-19 06:00:00|8410.1|8398.1|8432.9|8427.9|8434.4|8429.4|8405.9|8393.9|94
1626674700000|2021-07-19 06:05:00|8432.4|8427.4|8431.9|8426.9|8432.4|8427.4|8426.9|8421.9|18
1626675000000|2021-07-19 06:10:00|8432.4|8427.4|8429.4|8424.4|8439.4|8434.4|8428.9|8423.9|12
1626675300000|2021-07-19 06:15:00|8429.9|8424.9|8440.9|8435.9|8441.9|8436.9|8429.9|8424.9|59
1626675600000|2021-07-19 06:20:00|8441.9|8436.9|8449.4|8444.4|8453.9|8448.9|8440.9|8435.9|94
1626675900000|2021-07-19 06:25:00|8449.9|8444.9|8443.4|8438.4|8450.9|8445.9|8442.9|8437.9|18
1626676200000|2021-07-19 06:30:00|8442.9|8437.9|8438.4|8433.4|8443.4|8438.4|8438.4|8433.4|17
1626676500000|2021-07-19 06:35:00|8438.9|8433.9|8435.9|8430.9|8440.4|8435.4|8434.4|8429.4|7
1626676800000|2021-07-19 06:40:00|8436.4|8431.4|8440.4|8435.4|8444.4|8439.4|8435.9|8430.9|47
1626677100000|2021-07-19 06:45:00|8440.9|8435.9|8443.9|8438.9|8448.9|8443.9|8440.9|8435.9|21
1626677400000|2021-07-19 06:50:00|8442.9|8437.9|8446.9|8441.9|8452.4|8447.4|8442.4|8437.4|19
1626677700000|2021-07-19 06:55:00|8446.4|8441.4|8450.4|8445.4|8450.9|8445.9|8442.9|8437.9|63
1626678000000|2021-07-19 07:00:00|8450.9|8445.9|8418.4|8413.4|8458.9|8453.9|8417.4|8412.4|694
1626678300000|2021-07-19 07:05:00|8417.4|8412.4|8404.4|8399.4|8418.4|8413.4|8396.4|8391.4|397
1626678600000|2021-07-19 07:10:00|8403.9|8398.9|8398.4|8393.4|8407.4|8402.4|8387.9|8382.9|227
1626678900000|2021-07-19 07:15:00|8399.4|8394.4|8406.4|8401.4|8411.9|8406.9|8394.4|8389.4|203
1626679200000|2021-07-19 07:20:00|8405.4|8400.4|8389.9|8384.9|8418.4|8413.4|8387.4|8382.4|171
1626679500000|2021-07-19 07:25:00|8389.4|8384.4|8382.4|8377.4|8389.4|8384.4|8375.9|8370.9|206
1626679800000|2021-07-19 07:30:00|8382.9|8377.9|8370.9|8365.9|8389.4|8384.4|8370.9|8365.9|295
1626680100000|2021-07-19 07:35:00|8371.4|8366.4|8358.4|8353.4|8372.4|8367.4|8358.4|8353.4|174
1626680400000|2021-07-19 07:40:00|8356|8351|8359.5|8354.5|8363|8358|8351.5|8346.5|133
1626680700000|2021-07-19 07:45:00|8360|8355|8371|8366|8372.5|8367.5|8355.5|8350.5|91
1626681000000|2021-07-19 07:50:00|8370.5|8365.5|8368|8363|8376.5|8371.5|8362.5|8357.5|73
1626681300000|2021-07-19 07:55:00|8367.5|8362.5|8378|8373|8384|8379|8367|8362|63
1626681600000|2021-07-19 08:00:00|8379|8374|8404|8399|8406|8401|8379|8374|170
1626681900000|2021-07-19 08:05:00|8403|8398|8393|8388|8407|8402|8393|8388|81
1626682200000|2021-07-19 08:10:00|8392.5|8387.5|8415|8410|8417|8412|8392|8387|72
1626682500000|2021-07-19 08:15:00|8414.5|8409.5|8402|8397|8418|8413|8401|8396|91
1626682800000|2021-07-19 08:20:00|8401.5|8396.5|8399|8394|8407|8402|8397|8392|104
1626683100000|2021-07-19 08:25:00|8398.5|8393.5|8381|8376|8399|8394|8381|8376|62
1626683400000|2021-07-19 08:30:00|8382|8377|8365.5|8360.5|8382.5|8377.5|8365|8360|88
1626683700000|2021-07-19 08:35:00|8365|8360|8341|8336|8366|8361|8341|8336|178
1626684000000|2021-07-19 08:40:00|8341.5|8336.5|8347|8342|8349|8344|8340.5|8335.5|110
1626684300000|2021-07-19 08:45:00|8346.5|8341.5|8350|8345|8352|8347|8337|8332|146
1626684600000|2021-07-19 08:50:00|8349.5|8344.5|8346|8341|8356.5|8351.5|8343.5|8338.5|78
1626684900000|2021-07-19 08:55:00|8345.5|8340.5|8348|8343|8349|8344|8339.5|8334.5|136
1626685200000|2021-07-19 09:00:00|8347.5|8342.5|8357|8352|8357|8352|8340|8335|99
1626685500000|2021-07-19 09:05:00|8356.5|8351.5|8358.5|8353.5|8362.5|8357.5|8355|8350|130
1626685800000|2021-07-19 09:10:00|8359|8354|8356|8351|8360.5|8355.5|8348|8343|88
1626686100000|2021-07-19 09:15:00|8356.5|8351.5|8372|8367|8373|8368|8354.5|8349.5|103
1626686400000|2021-07-19 09:20:00|8372.5|8367.5|8368|8363|8373|8368|8350|8345|126
1626686700000|2021-07-19 09:25:00|8368.5|8363.5|8364|8359|8370.5|8365.5|8360.5|8355.5|65
1626687000000|2021-07-19 09:30:00|8363.5|8358.5|8361|8356|8365|8360|8356|8351|37
1626687300000|2021-07-19 09:35:00|8360.5|8355.5|8363|8358|8365.5|8360.5|8356|8351|87
1626687600000|2021-07-19 09:40:00|8363.5|8358.5|8371|8366|8373|8368|8357.5|8352.5|113
1626687900000|2021-07-19 09:45:00|8370.5|8365.5|8364.5|8359.5|8371.5|8366.5|8363|8358|32
1626688200000|2021-07-19 09:50:00|8365|8360|8364.5|8359.5|8368.5|8363.5|8357.5|8352.5|43
1626688500000|2021-07-19 09:55:00|8365.5|8360.5|8369|8364|8371|8366|8362|8357|31
1626688800000|2021-07-19 10:00:00|8369.5|8364.5|8356|8351|8375|8370|8355.5|8350.5|89
1626689100000|2021-07-19 10:05:00|8356.5|8351.5|8350.5|8345.5|8358|8353|8344.5|8339.5|87
1626689400000|2021-07-19 10:10:00|8350|8345|8344|8339|8350.5|8345.5|8343.5|8338.5|79
1626689700000|2021-07-19 10:15:00|8344.5|8339.5|8355.5|8350.5|8355.5|8350.5|8343|8338|102
1626690000000|2021-07-19 10:20:00|8355|8350|8354|8349|8357.5|8352.5|8349.5|8344.5|21
1626690300000|2021-07-19 10:25:00|8354.5|8349.5|8355.5|8350.5|8358|8353|8353|8348|67
1626690600000|2021-07-19 10:30:00|8354.5|8349.5|8358.5|8353.5|8359.5|8354.5|8350|8345|46
1626690900000|2021-07-19 10:35:00|8359|8354|8344.5|8339.5|8360|8355|8342.5|8337.5|82
1626691200000|2021-07-19 10:40:00|8344|8339|8339|8334|8347|8342|8339|8334|37
1626691500000|2021-07-19 10:45:00|8339.5|8334.5|8343.5|8338.5|8346|8341|8338|8333|63
1626691800000|2021-07-19 10:50:00|8343|8338|8345|8340|8345|8340|8339|8334|24
1626692100000|2021-07-19 10:55:00|8344.5|8339.5|8346|8341|8348|8343|8343|8338|57
1626692400000|2021-07-19 11:00:00|8346.5|8341.5|8336|8331|8351|8346|8334.5|8329.5|95
1626692700000|2021-07-19 11:05:00|8336.5|8331.5|8336.5|8331.5|8341.5|8336.5|8336|8331|67
1626693000000|2021-07-19 11:10:00|8336|8331|8339|8334|8342.5|8337.5|8334.5|8329.5|100
1626693300000|2021-07-19 11:15:00|8339.5|8334.5|8338.5|8333.5|8345.5|8340.5|8336|8331|53
1626693600000|2021-07-19 11:20:00|8339|8334|8335|8330|8341|8336|8334|8329|92
1626693900000|2021-07-19 11:25:00|8333|8328|8326|8321|8336|8331|8325.5|8320.5|73
1626694200000|2021-07-19 11:30:00|8325|8320|8312|8307|8326|8321|8312|8307|131
1626694500000|2021-07-19 11:35:00|8311.5|8306.5|8305.5|8300.5|8316|8311|8305|8300|141
1626694800000|2021-07-19 11:40:00|8306.3|8301.3|8299.8|8294.8|8307.3|8302.3|8298.8|8293.8|83
1626695100000|2021-07-19 11:45:00|8299.3|8294.3|8295.3|8290.3|8300.3|8295.3|8291.8|8286.8|191
1626695400000|2021-07-19 11:50:00|8294.8|8289.8|8296.8|8291.8|8297.8|8292.8|8286.3|8281.3|128
1626695700000|2021-07-19 11:55:00|8296.3|8291.3|8311.3|8306.3|8311.8|8306.8|8294.8|8289.8|91
1626696000000|2021-07-19 12:00:00|8311.8|8306.8|8296.3|8291.3|8315.8|8310.8|8296.3|8291.3|75
1626696300000|2021-07-19 12:05:00|8295.8|8290.8|8290.3|8285.3|8306.8|8301.8|8290.3|8285.3|65
1626696600000|2021-07-19 12:10:00|8289.8|8284.8|8287.3|8282.3|8290.8|8285.8|8283.8|8278.8|52
1626696900000|2021-07-19 12:15:00|8286.8|8281.8|8282.8|8277.8|8286.8|8281.8|8275.8|8270.8|84
1626697200000|2021-07-19 12:20:00|8283.3|8278.3|8283.3|8278.3|8284.3|8279.3|8270.8|8265.8|120
1626697500000|2021-07-19 12:25:00|8282.8|8277.8|8283.8|8278.8|8284.8|8279.8|8275.8|8270.8|86
1626697800000|2021-07-19 12:30:00|8283.3|8278.3|8288.8|8283.8|8290.3|8285.3|8279.8|8274.8|50
1626698100000|2021-07-19 12:35:00|8289.3|8284.3|8286.3|8281.3|8291.3|8286.3|8280.8|8275.8|62
1626698400000|2021-07-19 12:40:00|8286.8|8281.8|8299.3|8294.3|8299.3|8294.3|8283.8|8278.8|64
1626698700000|2021-07-19 12:45:00|8298.3|8293.3|8307.3|8302.3|8307.3|8302.3|8290.8|8285.8|73
1626699000000|2021-07-19 12:50:00|8306.8|8301.8|8316.8|8311.8|8318.8|8313.8|8305.3|8300.3|68
1626699300000|2021-07-19 12:55:00|8317.3|8312.3|8311.8|8306.8|8318.3|8313.3|8309.8|8304.8|58
1626699600000|2021-07-19 13:00:00|8311.3|8306.3|8302.3|8297.3|8311.3|8306.3|8299.3|8294.3|94
1626699900000|2021-07-19 13:05:00|8302.8|8297.8|8307.8|8302.8|8312.3|8307.3|8296.8|8291.8|88
1626700200000|2021-07-19 13:10:00|8308.3|8303.3|8300.3|8295.3|8308.8|8303.8|8299.8|8294.8|60
1626700500000|2021-07-19 13:15:00|8300.8|8295.8|8301.3|8296.3|8301.8|8296.8|8296.8|8291.8|76
1626700800000|2021-07-19 13:20:00|8300.8|8295.8|8311.8|8306.8|8311.8|8306.8|8293.8|8288.8|87
1626701100000|2021-07-19 13:25:00|8311.3|8306.3|8304.3|8299.3|8311.3|8306.3|8304.3|8299.3|97
1626701400000|2021-07-19 13:30:00|8303.8|8298.8|8305.3|8300.3|8321.3|8316.3|8296.3|8291.3|285
1626701700000|2021-07-19 13:35:00|8304.8|8299.8|8307.8|8302.8|8316.3|8311.3|8302.8|8297.8|139
1626702000000|2021-07-19 13:40:00|8307.3|8302.3|8314.8|8309.8|8315.3|8310.3|8294.8|8289.8|78
1626702300000|2021-07-19 13:45:00|8314.3|8309.3|8295.8|8290.8|8317.3|8312.3|8295.8|8290.8|112
1626702600000|2021-07-19 13:50:00|8295.3|8290.3|8279.8|8274.8|8295.3|8290.3|8277.8|8272.8|410
1626702900000|2021-07-19 13:55:00|8279.3|8274.3|8281.8|8276.8|8287.8|8282.8|8275.3|8270.3|102
1626703200000|2021-07-19 14:00:00|8281.3|8276.3|8276.8|8271.8|8283.3|8278.3|8266.3|8261.3|172
1626703500000|2021-07-19 14:05:00|8277.3|8272.3|8276.8|8271.8|8284.8|8279.8|8269.8|8264.8|223
1626703800000|2021-07-19 14:10:00|8275.8|8270.8|8265.8|8260.8|8276.8|8271.8|8265.3|8260.3|190
1626704100000|2021-07-19 14:15:00|8266.8|8261.8|8259.8|8254.8|8272.8|8267.8|8258.8|8253.8|206
1626704400000|2021-07-19 14:20:00|8259.3|8254.3|8272.3|8267.3|8276.3|8271.3|8254.3|8249.3|197
1626704700000|2021-07-19 14:25:00|8271.8|8266.8|8282.3|8277.3|8282.8|8277.8|8261.3|8256.3|136
1626705000000|2021-07-19 14:30:00|8281.8|8276.8|8278.8|8273.8|8282.3|8277.3|8267.3|8262.3|128
1626705300000|2021-07-19 14:35:00|8279.3|8274.3|8275.3|8270.3|8281.3|8276.3|8262.8|8257.8|240
1626705600000|2021-07-19 14:40:00|8275.8|8270.8|8300.8|8295.8|8301.8|8296.8|8272.3|8267.3|307
1626705900000|2021-07-19 14:45:00|8299.8|8294.8|8304.3|8299.3|8307.3|8302.3|8297.8|8292.8|266
1626706200000|2021-07-19 14:50:00|8303.8|8298.8|8279.3|8274.3|8304.3|8299.3|8278.8|8273.8|163
1626706500000|2021-07-19 14:55:00|8279.8|8274.8|8280.3|8275.3|8282.3|8277.3|8271.8|8266.8|153
1626706800000|2021-07-19 15:00:00|8279.8|8274.8|8292.3|8287.3|8296.8|8291.8|8272.8|8267.8|107
1626707100000|2021-07-19 15:05:00|8291.8|8286.8|8300.3|8295.3|8300.8|8295.8|8286.8|8281.8|227
1626707400000|2021-07-19 15:10:00|8300.8|8295.8|8301.3|8296.3|8303.8|8298.8|8289.8|8284.8|136
1626707700000|2021-07-19 15:15:00|8300.3|8295.3|8304.3|8299.3|8307.8|8302.8|8300.3|8295.3|208
1626708000000|2021-07-19 15:20:00|8304.8|8299.8|8295.3|8290.3|8305.8|8300.8|8291.3|8286.3|224
1626708300000|2021-07-19 15:25:00|8294.8|8289.8|8298.8|8293.8|8303.3|8298.3|8293.8|8288.8|544
1626708600000|2021-07-19 15:30:00|8299.3|8293.3|8304.3|8297.3|8316.3|8310.3|8298.3|8291.3|1020
1626708900000|2021-07-19 15:35:00|8303.3|8296.3|8299.3|8293.3|8308.3|8302.3|8296.3|8289.3|275
1626709200000|2021-07-19 15:40:00|8300.3|8294.3|8307.3|8301.3|8308.3|8302.3|8297.3|8290.3|110
1626709500000|2021-07-19 15:45:00|8308.3|8300.3|8298.3|8292.3|8309.3|8302.3|8298.3|8292.3|88
1626709800000|2021-07-19 15:50:00|8300.3|8293.3|8299.3|8293.3|8302.3|8296.3|8297.3|8291.3|113
1626710100000|2021-07-19 15:55:00|8300.3|8292.3|8307.3|8300.3|8308.3|8302.3|8298.3|8291.3|68
1626710400000|2021-07-19 16:00:00|8306.3|8299.3|8291.3|8285.3|8306.3|8299.3|8291.3|8285.3|51
1626710700000|2021-07-19 16:05:00|8292.3|8284.3|8287.3|8281.3|8294.3|8287.3|8287.3|8281.3|23
1626711000000|2021-07-19 16:10:00|8288.3|8282.3|8289.3|8283.3|8292.3|8285.3|8286.3|8280.3|87
1626711300000|2021-07-19 16:15:00|8288.3|8282.3|8289.3|8283.3|8296.3|8290.3|8287.3|8280.3|33
1626711600000|2021-07-19 16:20:00|8288.3|8282.3|8289.3|8283.3|8292.3|8285.3|8284.3|8278.3|9
1626711900000|2021-07-19 16:25:00|8290.3|8284.3|8278.3|8271.3|8294.3|8288.3|8277.3|8270.3|9
1626712200000|2021-07-19 16:30:00|8277.3|8270.3|8273.3|8266.3|8277.3|8271.3|8272.3|8265.3|40
1626712500000|2021-07-19 16:35:00|8272.3|8265.3|8268.3|8261.3|8273.3|8267.3|8268.3|8261.3|20
1626712800000|2021-07-19 16:40:00|8267.3|8262.3|8259.3|8252.3|8268.3|8262.3|8259.3|8252.3|58
1626713100000|2021-07-19 16:45:00|8258.3|8253.3|8261.3|8255.3|8266.3|8259.3|8258.3|8252.3|26
1626713400000|2021-07-19 16:50:00|8260.3|8254.3|8270.3|8264.3|8273.3|8267.3|8257.3|8250.3|54
1626713700000|2021-07-19 16:55:00|8269.3|8263.3|8273.3|8266.3|8274.3|8267.3|8265.3|8258.3|34
1626714000000|2021-07-19 17:00:00|8272.3|8265.3|8282.3|8274.3|8285.3|8278.3|8271.3|8263.3|5
1626714300000|2021-07-19 17:05:00|8283.3|8275.3|8285.3|8278.3|8285.3|8278.3|8278.3|8271.3|4
1626714600000|2021-07-19 17:10:00|8284.3|8277.3|8279.3|8271.3|8284.3|8277.3|8276.3|8269.3|6
1626714900000|2021-07-19 17:15:00|8280.3|8272.3|8279.3|8271.3|8287.3|8279.3|8278.3|8271.3|7
1626715200000|2021-07-19 17:20:00|8278.3|8270.3|8275.3|8267.3|8279.3|8273.3|8270.3|8263.3|21
1626715500000|2021-07-19 17:25:00|8274.3|8266.3|8270.3|8262.3|8276.3|8268.3|8268.3|8260.3|13
1626715800000|2021-07-19 17:30:00|8269.3|8261.3|8266.3|8259.3|8270.3|8263.3|8264.3|8256.3|17
1626716100000|2021-07-19 17:35:00|8267.3|8260.3|8272.3|8264.3|8277.3|8269.3|8265.3|8258.3|12
1626716400000|2021-07-19 17:40:00|8273.3|8265.3|8269.3|8261.3|8274.3|8267.3|8265.3|8257.3|6
1626716700000|2021-07-19 17:45:00|8268.3|8260.3|8265.3|8258.3|8273.3|8265.3|8265.3|8258.3|13
1626717000000|2021-07-19 17:50:00|8264.3|8257.3|8269.3|8261.3|8269.3|8261.3|8260.3|8254.3|13
1626717300000|2021-07-19 17:55:00|8270.3|8262.3|8262.5|8250.5|8272.3|8265.3|8260.3|8250.3|23
1626717600000|2021-07-19 18:00:00|8262.4|8250.4|8274.2|8262.2|8277.2|8265.2|8262.4|8250.4|0
1626717900000|2021-07-19 18:05:00|8274.3|8262.3|8266.5|8254.5|8274.9|8262.9|8265.4|8253.4|0
1626718200000|2021-07-19 18:10:00|8266.6|8254.6|8271.2|8259.2|8275.1|8263.1|8265.5|8253.5|0
1626718500000|2021-07-19 18:15:00|8272.2|8260.2|8277.7|8265.7|8278.5|8266.5|8268.9|8256.9|0
1626718800000|2021-07-19 18:20:00|8278.6|8266.6|8275.9|8263.9|8280.8|8268.8|8275.5|8263.5|0
1626719100000|2021-07-19 18:25:00|8276|8264|8278.7|8266.7|8278.8|8266.8|8272.3|8260.3|0
1626719400000|2021-07-19 18:30:00|8278.3|8266.3|8273.2|8261.2|8279.3|8267.3|8269.4|8257.4|0
1626719700000|2021-07-19 18:35:00|8274.1|8262.1|8262.5|8250.5|8274.8|8262.8|8261.3|8249.3|0
1626720000000|2021-07-19 18:40:00|8262.4|8250.4|8262.9|8250.9|8266.5|8254.5|8261.2|8249.2|0
1626720300000|2021-07-19 18:45:00|8263.4|8251.4|8265.7|8253.7|8266.6|8254.6|8259.9|8247.9|0
1626720600000|2021-07-19 18:50:00|8264.8|8252.8|8261|8249|8267.1|8255.1|8256.6|8244.6|0
1626720900000|2021-07-19 18:55:00|8260.9|8248.9|8262.4|8250.4|8271.1|8259.1|8259.8|8247.8|0
1626721200000|2021-07-19 19:00:00|8262.5|8250.5|8267.2|8255.2|8268.2|8256.2|8258.3|8246.3|0
1626721500000|2021-07-19 19:05:00|8267.1|8255.1|8271.7|8259.7|8274.4|8262.4|8262.7|8250.7|0
1626721800000|2021-07-19 19:10:00|8271.3|8259.3|8271.1|8259.1|8278.7|8266.7|8268.5|8256.5|0
1626722100000|2021-07-19 19:15:00|8271.2|8259.2|8263.5|8251.5|8273.2|8261.2|8262.4|8250.4|0
1626722400000|2021-07-19 19:20:00|8263|8251|8261.2|8249.2|8266.7|8254.7|8259.3|8247.3|0
1626722700000|2021-07-19 19:25:00|8260.3|8248.3|8263.5|8251.5|8267.7|8255.7|8260.1|8248.1|0
1626723000000|2021-07-19 19:30:00|8263.6|8251.6|8265.7|8253.7|8269.7|8257.7|8261.5|8249.5|0
1626723300000|2021-07-19 19:35:00|8265.6|8253.6|8276.4|8264.4|8276.5|8264.5|8263.4|8251.4|0
1626723600000|2021-07-19 19:40:00|8276.3|8264.3|8274.1|8262.1|8280|8268|8273|8261|0
1626723900000|2021-07-19 19:45:00|8274.2|8262.2|8281.7|8269.7|8283|8271|8271.8|8259.8|0
1626724200000|2021-07-19 19:50:00|8281.6|8269.6|8288.9|8276.9|8291.1|8279.1|8279.5|8267.5|0
1626724500000|2021-07-19 19:55:00|8290|8278|8309|8297|8309.1|8297.1|8289.5|8277.5|0
1626724800000|2021-07-19 20:00:00|8309.1|8297.1|8311.8|8299.8|8318.2|8306.2|8305.7|8293.7|0
1626725100000|2021-07-19 20:05:00|8312.2|8300.2|8310.3|8298.3|8312.2|8300.2|8308.4|8296.4|0
1626725400000|2021-07-19 20:10:00|8310.2|8298.2|8310.4|8298.4|8311.2|8299.2|8309.4|8297.4|0
1626725700000|2021-07-19 20:15:00|8310.8|8298.8|8312|8300|8312.8|8300.8|8310.8|8298.8|0
1626726000000|2021-07-19 20:20:00|8312.4|8300.4|8315.5|8303.5|8317.2|8305.2|8311.1|8299.1|0
1626726300000|2021-07-19 20:25:00|8315.6|8303.6|8313.6|8301.6|8316.4|8304.4|8313.2|8301.2|0
1626726600000|2021-07-19 20:30:00|8313.5|8301.5|8316.4|8304.4|8316.4|8304.4|8313.5|8301.5|0
1626726900000|2021-07-19 20:35:00|8316.3|8304.3|8315.6|8303.6|8316.4|8304.4|8314.5|8302.5|0
1626727200000|2021-07-19 20:40:00|8315.8|8303.8|8316.6|8304.6|8316.9|8304.9|8315.6|8303.6|0
1626727500000|2021-07-19 20:45:00|8316.7|8304.7|8319.8|8307.8|8319.8|8307.8|8316.7|8304.7|0
1626727800000|2021-07-19 20:50:00|8319.4|8307.4|8318.5|8306.5|8321.3|8309.3|8318|8306|0
1626728100000|2021-07-19 20:55:00|8318.7|8306.7|8322|8310|8323.5|8311.5|8318.5|8306.5|0
1626728400000|2021-07-19 21:00:00|8321.4|8309.4|8321.5|8309.5|8322|8310|8320.8|8308.8|0
1626728700000|2021-07-19 21:05:00|8321.1|8309.1|8321.1|8309.1|8321.8|8309.8|8320.9|8308.9|0
1626729000000|2021-07-19 21:10:00|8321.3|8309.3|8322|8310|8322|8310|8321.1|8309.1|0
1626729300000|2021-07-19 21:15:00|8321.6|8309.6|8322|8310|8322.2|8310.2|8321.5|8309.5|0
1626729600000|2021-07-19 21:20:00|8322.2|8310.2|8322|8310|8323|8311|8321.8|8309.8|0
1626729900000|2021-07-19 21:25:00|8321.6|8309.6|8321.8|8309.8|8322|8310|8321.5|8309.5|0
1626730200000|2021-07-19 21:30:00|8322|8310|8322.6|8310.6|8322.6|8310.6|8321.8|8309.8|0
1626730500000|2021-07-19 21:35:00|8322.4|8310.4|8323.3|8311.3|8323.3|8311.3|8322.4|8310.4|0
1626730800000|2021-07-19 21:40:00|8323.1|8311.1|8323.1|8311.1|8323.1|8311.1|8323.1|8311.1|0
1626731100000|2021-07-19 21:45:00|8323.3|8311.3|8322.7|8310.7|8323.5|8311.5|8322.5|8310.5|0
1626731400000|2021-07-19 21:50:00|8322.9|8310.9|8323.5|8311.5|8323.5|8311.5|8322.1|8310.1|0
1626731700000|2021-07-19 21:55:00|8323.3|8311.3|8324|8312|8324.2|8312.2|8323.3|8311.3|0
1626732000000|2021-07-19 22:00:00|8324.2|8312.2|8323.8|8311.8|8325.9|8313.9|8321.5|8309.5|0
1626732300000|2021-07-19 22:05:00|8323.4|8311.4|8319.8|8307.8|8323.8|8311.8|8319|8307|0
1626732600000|2021-07-19 22:10:00|8319.9|8307.9|8319.4|8307.4|8321.3|8309.3|8319.4|8307.4|0
1626732900000|2021-07-19 22:15:00|8319.8|8307.8|8317.3|8305.3|8319.8|8307.8|8317.3|8305.3|0
1626733200000|2021-07-19 22:20:00|8317.7|8305.7|8318.1|8306.1|8318.1|8306.1|8317.3|8305.3|0
1626733500000|2021-07-19 22:25:00|8317.9|8305.9|8317.7|8305.7|8318.1|8306.1|8316.9|8304.9|0
1626733800000|2021-07-19 22:30:00|8317.8|8305.8|8316.9|8304.9|8319|8307|8316.9|8304.9|0
1626734100000|2021-07-19 22:35:00|8317.1|8305.1|8318.1|8306.1|8318.1|8306.1|8316.9|8304.9|0
1626734400000|2021-07-19 22:40:00|8317.7|8305.7|8317.8|8305.8|8318.1|8306.1|8317.4|8305.4|0
1626734700000|2021-07-19 22:45:00|8318|8306|8318.7|8306.7|8319.5|8307.5|8318|8306|0
1626735000000|2021-07-19 22:50:00|8318.9|8306.9|8319.5|8307.5|8319.5|8307.5|8318.7|8306.7|0
1626735300000|2021-07-19 22:55:00|8319.3|8307.3|8322.7|8310.7|8322.7|8310.7|8319.1|8307.1|0
1626735600000|2021-07-19 23:00:00|8322.9|8310.9|8325.6|8313.6|8326.1|8314.1|8322.7|8310.7|0
1626735900000|2021-07-19 23:05:00|8325.7|8313.7|8323.9|8311.9|8326.1|8314.1|8323.5|8311.5|0
1626736200000|2021-07-19 23:10:00|8323.5|8311.5|8319.5|8307.5|8323.5|8311.5|8319.5|8307.5|0
1626736500000|2021-07-19 23:15:00|8319.1|8307.1|8321|8309|8321.4|8309.4|8318.9|8306.9|0
1626736800000|2021-07-19 23:20:00|8321.2|8309.2|8320.4|8308.4|8321.8|8309.8|8319.9|8307.9|0
1626737100000|2021-07-19 23:25:00|8320.3|8308.3|8319.9|8307.9|8320.4|8308.4|8319.1|8307.1|0
1626737400000|2021-07-19 23:30:00|8320|8308|8323.5|8311.5|8325.2|8313.2|8320|8308|0
1626737700000|2021-07-19 23:35:00|8323.7|8311.7|8323.5|8311.5|8324.4|8312.4|8323.3|8311.3|0
1626738000000|2021-07-19 23:40:00|8323.1|8311.1|8326.5|8314.5|8327.1|8315.1|8323.1|8311.1|0
1626738300000|2021-07-19 23:45:00|8326.3|8314.3|8325.2|8313.2|8327.1|8315.1|8324.8|8312.8|0
1626738600000|2021-07-19 23:50:00|8325|8313|8326.1|8314.1|8326.1|8314.1|8322.7|8310.7|0
1626738900000|2021-07-19 23:55:00|8326|8314|8323.9|8311.9|8326.1|8314.1|8323.1|8311.1|0
1626739200000|2021-07-20 00:00:00|8323.5|8311.5|8327.5|8315.5|8328.8|8316.8|8323.5|8311.5|0
1626739500000|2021-07-20 00:05:00|8327.1|8315.1|8324.5|8312.5|8328.9|8316.9|8324.3|8312.3|0
1626739800000|2021-07-20 00:10:00|8324.3|8312.3|8325.3|8313.3|8325.8|8313.8|8321.9|8309.9|0
1626740100000|2021-07-20 00:15:00|8325.4|8313.4|8326.9|8314.9|8327.9|8315.9|8322.8|8310.8|0
1626740400000|2021-07-20 00:20:00|8327.1|8315.1|8328|8316|8329|8317|8326.3|8314.3|0
1626740700000|2021-07-20 00:25:00|8328.3|8316.3|8335.1|8323.1|8336.2|8324.2|8328|8316|0
1626741000000|2021-07-20 00:30:00|8335.5|8323.5|8335.7|8323.7|8337.3|8325.3|8334.2|8322.2|0
1626741300000|2021-07-20 00:35:00|8335.5|8323.5|8334.2|8322.2|8337.3|8325.3|8334.2|8322.2|0
1626741600000|2021-07-20 00:40:00|8334.6|8322.6|8341.4|8329.4|8341.4|8329.4|8334.6|8322.6|0
1626741900000|2021-07-20 00:45:00|8341.2|8329.2|8341.2|8329.2|8342.4|8330.4|8340.2|8328.2|0
1626742200000|2021-07-20 00:50:00|8341.3|8329.3|8341.2|8329.2|8343.3|8331.3|8341|8329|0
1626742500000|2021-07-20 00:55:00|8342.2|8330.2|8340.2|8328.2|8343.3|8331.3|8339.2|8327.2|0
1626742800000|2021-07-20 01:00:00|8340.3|8328.3|8339.1|8327.1|8341.7|8329.7|8339.1|8327.1|0
1626743100000|2021-07-20 01:05:00|8338.7|8326.7|8334.8|8322.8|8338.7|8326.7|8333.7|8321.7|0
1626743400000|2021-07-20 01:10:00|8335|8323|8341|8329|8342|8330|8334.8|8322.8|0
1626743700000|2021-07-20 01:15:00|8340.6|8328.6|8343.1|8331.1|8343.1|8331.1|8339.4|8327.4|0
1626744000000|2021-07-20 01:20:00|8343.5|8331.5|8344.1|8332.1|8345.2|8333.2|8342.1|8330.1|0
1626744300000|2021-07-20 01:25:00|8344.2|8332.2|8345.2|8333.2|8345.2|8333.2|8342.1|8330.1|0
1626744600000|2021-07-20 01:30:00|8344.2|8332.2|8350.1|8338.1|8351.1|8339.1|8344.2|8332.2|0
1626744900000|2021-07-20 01:35:00|8349.1|8337.1|8347.1|8335.1|8349.5|8337.5|8346|8334|0
1626745200000|2021-07-20 01:40:00|8348.1|8336.1|8349.2|8337.2|8351.3|8339.3|8347.1|8335.1|0
1626745500000|2021-07-20 01:45:00|8349.4|8337.4|8350.2|8338.2|8352.2|8340.2|8349.2|8337.2|0
1626745800000|2021-07-20 01:50:00|8349.8|8337.8|8352.4|8340.4|8353.5|8341.5|8349.2|8337.2|0
1626746100000|2021-07-20 01:55:00|8351.8|8339.8|8354.4|8342.4|8354.5|8342.5|8350.4|8338.4|0
1626746400000|2021-07-20 02:00:00|8354.2|8342.2|8352.3|8340.3|8354.3|8342.3|8351.3|8339.3|0
1626746700000|2021-07-20 02:05:00|8351.7|8339.7|8352.1|8340.1|8354.2|8342.2|8349.6|8337.6|0
1626747000000|2021-07-20 02:10:00|8352.2|8340.2|8348.1|8336.1|8354.1|8342.1|8348.1|8336.1|0
1626747300000|2021-07-20 02:15:00|8348|8336|8341.9|8329.9|8348.1|8336.1|8340.9|8328.9|0
1626747600000|2021-07-20 02:20:00|8342|8330|8346|8334|8346.1|8334.1|8342|8330|0
1626747900000|2021-07-20 02:25:00|8346.1|8334.1|8352.5|8340.5|8354.2|8342.2|8346|8334|0
1626748200000|2021-07-20 02:30:00|8352.3|8340.3|8349.4|8337.4|8356.5|8344.5|8349.4|8337.4|0
1626748500000|2021-07-20 02:35:00|8349.8|8337.8|8347.4|8335.4|8350.4|8338.4|8346.4|8334.4|0
1626748800000|2021-07-20 02:40:00|8347.8|8335.8|8349.8|8337.8|8349.8|8337.8|8347.3|8335.3|0
1626749100000|2021-07-20 02:45:00|8350.4|8338.4|8353.3|8341.3|8354.3|8342.3|8349.4|8337.4|0
1626749400000|2021-07-20 02:50:00|8352.9|8340.9|8350.1|8338.1|8353.3|8341.3|8348.5|8336.5|0
1626749700000|2021-07-20 02:55:00|8350.3|8338.3|8344.9|8332.9|8350.6|8338.6|8344.9|8332.9|0
1626750000000|2021-07-20 03:00:00|8345|8333|8349.2|8337.2|8350.2|8338.2|8345|8333|0
1626750300000|2021-07-20 03:05:00|8349.3|8337.3|8345.9|8333.9|8352.6|8340.6|8345.9|8333.9|0
1626750600000|2021-07-20 03:10:00|8345.8|8333.8|8344.9|8332.9|8348|8336|8343.8|8331.8|0
1626750900000|2021-07-20 03:15:00|8345.1|8333.1|8347.9|8335.9|8347.9|8335.9|8343.8|8331.8|0
1626751200000|2021-07-20 03:20:00|8347.7|8335.7|8343.8|8331.8|8347.7|8335.7|8342.8|8330.8|0
1626751500000|2021-07-20 03:25:00|8343.4|8331.4|8323.8|8311.8|8343.8|8331.8|8323.8|8311.8|0
1626751800000|2021-07-20 03:30:00|8324.2|8312.2|8316.7|8304.7|8324.8|8312.8|8314.7|8302.7|0
1626752100000|2021-07-20 03:35:00|8316.9|8304.9|8303.5|8291.5|8317.7|8305.7|8302.9|8290.9|0
1626752400000|2021-07-20 03:40:00|8303.7|8291.7|8302.2|8290.2|8304.5|8292.5|8297.2|8285.2|0
1626752700000|2021-07-20 03:45:00|8302.6|8290.6|8308.2|8296.2|8311.4|8299.4|8302.2|8290.2|0
1626753000000|2021-07-20 03:50:00|8308.3|8296.3|8303.1|8291.1|8309.3|8297.3|8299.1|8287.1|0
1626753300000|2021-07-20 03:55:00|8302.7|8290.7|8302.2|8290.2|8305.1|8293.1|8298.9|8286.9|0
1626753600000|2021-07-20 04:00:00|8302.1|8290.1|8302|8290|8302.7|8290.7|8299.6|8287.6|0
1626753900000|2021-07-20 04:05:00|8302.3|8290.3|8299.3|8287.3|8305|8293|8297.3|8285.3|0
1626754200000|2021-07-20 04:10:00|8298.9|8286.9|8295.7|8283.7|8299.9|8287.9|8294.7|8282.7|0
1626754500000|2021-07-20 04:15:00|8295.9|8283.9|8288.8|8276.8|8296.7|8284.7|8287.8|8275.8|0
1626754800000|2021-07-20 04:20:00|8288.2|8276.2|8294|8282|8294.4|8282.4|8287.2|8275.2|0
1626755100000|2021-07-20 04:25:00|8293.6|8281.6|8294|8282|8294|8282|8288.9|8276.9|0
1626755400000|2021-07-20 04:30:00|8294.1|8282.1|8295|8283|8297.1|8285.1|8293|8281|0
1626755700000|2021-07-20 04:35:00|8295.6|8283.6|8297.4|8285.4|8298.1|8286.1|8295|8283|0
1626756000000|2021-07-20 04:40:00|8297|8285|8300.1|8288.1|8300.1|8288.1|8297|8285|0
1626756300000|2021-07-20 04:45:00|8300.2|8288.2|8303.7|8291.7|8303.7|8291.7|8299.1|8287.1|0
1626756600000|2021-07-20 04:50:00|8303.9|8291.9|8309.1|8297.1|8311.1|8299.1|8303.9|8291.9|0
1626756900000|2021-07-20 04:55:00|8309.4|8297.4|8307.5|8295.5|8310.1|8298.1|8304.4|8292.4|0
1626757200000|2021-07-20 05:00:00|8307.7|8295.7|8310.5|8298.5|8314.2|8302.2|8306|8294|0
1626757500000|2021-07-20 05:05:00|8310.7|8298.7|8315|8303|8315.1|8303.1|8309.1|8297.1|0
1626757800000|2021-07-20 05:10:00|8314.2|8302.2|8308.7|8296.7|8314.2|8302.2|8307.7|8295.7|0
1626758100000|2021-07-20 05:15:00|8308.9|8296.9|8311.7|8299.7|8311.7|8299.7|8302.4|8290.4|0
1626758400000|2021-07-20 05:20:00|8312.1|8300.1|8313.7|8301.7|8313.8|8301.8|8309.1|8297.1|0
1626758700000|2021-07-20 05:25:00|8313.3|8301.3|8316.2|8304.2|8316.2|8304.2|8311.7|8299.7|0
1626759000000|2021-07-20 05:30:00|8316.4|8304.4|8315.1|8303.1|8316.8|8304.8|8314.1|8302.1|0
1626759300000|2021-07-20 05:35:00|8315|8303|8315.7|8303.7|8316.7|8304.7|8313.1|8301.1|0
1626759600000|2021-07-20 05:40:00|8315.9|8303.9|8313.6|8301.6|8316.7|8304.7|8313.1|8301.1|0
1626759900000|2021-07-20 05:45:00|8313.7|8301.7|8313|8301|8315|8303|8311.5|8299.5|0
1626760200000|2021-07-20 05:50:00|8313.6|8301.6|8318.8|8306.8|8318.8|8306.8|8313|8301|0
1626760500000|2021-07-20 05:55:00|8318.4|8306.4|8318.8|8306.8|8321.3|8309.3|8316.7|8304.7|0
1626760800000|2021-07-20 06:00:00|8319.8|8307.8|8333.3|8328.3|8336.3|8331.3|8315.3|8307.5|83
1626761100000|2021-07-20 06:05:00|8333.8|8328.8|8331.8|8326.8|8334.8|8329.8|8328.3|8323.3|28
1626761400000|2021-07-20 06:10:00|8331.3|8326.3|8326.3|8321.3|8336.3|8331.3|8322.8|8317.8|33
1626761700000|2021-07-20 06:15:00|8327.8|8322.8|8325.3|8320.3|8329.8|8324.8|8320.3|8315.3|17
1626762000000|2021-07-20 06:20:00|8324.8|8319.8|8331.3|8326.3|8331.3|8326.3|8317.8|8312.8|35
1626762300000|2021-07-20 06:25:00|8331.8|8326.8|8333.3|8328.3|8334.3|8329.3|8327.8|8322.8|13
1626762600000|2021-07-20 06:30:00|8332.8|8327.8|8331.8|8326.8|8335.3|8330.3|8327.8|8322.8|27
1626762900000|2021-07-20 06:35:00|8330.8|8325.8|8324.3|8319.3|8330.8|8325.8|8323.3|8318.3|9
1626763200000|2021-07-20 06:40:00|8324.8|8319.8|8331.3|8326.3|8331.8|8326.8|8322.8|8317.8|16
1626763500000|2021-07-20 06:45:00|8331.8|8326.8|8334.3|8329.3|8336.3|8331.3|8327.8|8322.8|34
1626763800000|2021-07-20 06:50:00|8333.8|8328.8|8338.8|8333.8|8343.3|8338.3|8333.8|8328.8|116
1626764100000|2021-07-20 06:55:00|8338.3|8333.3|8350.8|8345.8|8352.3|8347.3|8337.3|8332.3|64
1626764400000|2021-07-20 07:00:00|8349.8|8344.8|8343.3|8338.3|8351.3|8346.3|8323.3|8318.3|954
1626764700000|2021-07-20 07:05:00|8342.8|8337.8|8351.3|8346.3|8358.8|8353.8|8334.8|8329.8|437
1626765000000|2021-07-20 07:10:00|8352.3|8347.3|8362.3|8357.3|8363.3|8358.3|8350.3|8345.3|332
1626765300000|2021-07-20 07:15:00|8361.8|8356.8|8367.3|8362.3|8371.3|8366.3|8361.3|8356.3|251
1626765600000|2021-07-20 07:20:00|8366.3|8361.3|8371.3|8366.3|8382.3|8377.3|8363.3|8358.3|222
1626765900000|2021-07-20 07:25:00|8370.8|8365.8|8386.8|8381.8|8386.8|8381.8|8366.3|8361.3|253
1626766200000|2021-07-20 07:30:00|8386.3|8381.3|8378.3|8373.3|8388.8|8383.8|8378.3|8373.3|133
1626766500000|2021-07-20 07:35:00|8377.8|8372.8|8375.3|8370.3|8386.3|8381.3|8374.3|8369.3|131
1626766800000|2021-07-20 07:40:00|8374|8369|8374|8369|8379|8374|8367|8362|183
1626767100000|2021-07-20 07:45:00|8374.5|8369.5|8368.5|8363.5|8377|8372|8364.5|8359.5|142
1626767400000|2021-07-20 07:50:00|8368|8363|8367|8362|8379|8374|8365.5|8360.5|143
1626767700000|2021-07-20 07:55:00|8366.5|8361.5|8360|8355|8373|8368|8360|8355|145
1626768000000|2021-07-20 08:00:00|8360.5|8355.5|8368|8363|8368.5|8363.5|8360.5|8355.5|118
1626768300000|2021-07-20 08:05:00|8367.5|8362.5|8350|8345|8371|8366|8349.5|8344.5|123
1626768600000|2021-07-20 08:10:00|8350.5|8345.5|8362|8357|8363|8358|8346|8341|181
1626768900000|2021-07-20 08:15:00|8361|8356|8363|8358|8365.5|8360.5|8358|8353|87
1626769200000|2021-07-20 08:20:00|8363.5|8358.5|8361|8356|8368|8363|8359|8354|61
1626769500000|2021-07-20 08:25:00|8360.5|8355.5|8370.5|8365.5|8370.5|8365.5|8356.5|8351.5|57
1626769800000|2021-07-20 08:30:00|8370|8365|8374|8369|8381.5|8376.5|8370|8365|103
1626770100000|2021-07-20 08:35:00|8373.5|8368.5|8373|8368|8376|8371|8369.5|8364.5|58
1626770400000|2021-07-20 08:40:00|8372.5|8367.5|8370|8365|8374|8369|8366|8361|67
1626770700000|2021-07-20 08:45:00|8370.5|8365.5|8352|8347|8371.5|8366.5|8349|8344|167
1626771000000|2021-07-20 08:50:00|8352.5|8347.5|8356|8351|8360|8355|8350|8345|99
1626771300000|2021-07-20 08:55:00|8355.5|8350.5|8353|8348|8358|8353|8350.5|8345.5|57
1626771600000|2021-07-20 09:00:00|8353.5|8348.5|8350|8345|8364.5|8359.5|8347|8342|78
1626771900000|2021-07-20 09:05:00|8349.5|8344.5|8351|8346|8351.5|8346.5|8341.5|8336.5|71
1626772200000|2021-07-20 09:10:00|8351.5|8346.5|8363|8358|8365|8360|8346.5|8341.5|79
1626772500000|2021-07-20 09:15:00|8363.5|8358.5|8360.5|8355.5|8364.5|8359.5|8354.5|8349.5|105
1626772800000|2021-07-20 09:20:00|8360|8355|8354|8349|8362.5|8357.5|8352|8347|99
1626773100000|2021-07-20 09:25:00|8354.5|8349.5|8363.5|8358.5|8367.5|8362.5|8354|8349|116
1626773400000|2021-07-20 09:30:00|8363|8358|8351|8346|8363.5|8358.5|8349|8344|85
1626773700000|2021-07-20 09:35:00|8351.5|8346.5|8342|8337|8353.5|8348.5|8337|8332|63
1626774000000|2021-07-20 09:40:00|8341.5|8336.5|8337|8332|8346|8341|8336.5|8331.5|73
1626774300000|2021-07-20 09:45:00|8337.5|8332.5|8321|8316|8340|8335|8320.5|8315.5|161
1626774600000|2021-07-20 09:50:00|8320.5|8315.5|8317.5|8312.5|8321|8316|8311|8306|166
1626774900000|2021-07-20 09:55:00|8318|8313|8316|8311|8321|8316|8310|8305|97
1626775200000|2021-07-20 10:00:00|8316.5|8311.5|8310|8305|8319|8314|8305.5|8300.5|122
1626775500000|2021-07-20 10:05:00|8309.5|8304.5|8326|8321|8326.5|8321.5|8307.5|8302.5|141
1626775800000|2021-07-20 10:10:00|8325.5|8320.5|8342|8337|8346|8341|8324|8319|181
1626776100000|2021-07-20 10:15:00|8342.5|8337.5|8346|8341|8347|8342|8340|8335|74
1626776400000|2021-07-20 10:20:00|8346.5|8341.5|8336|8331|8353|8348|8335|8330|74
1626776700000|2021-07-20 10:25:00|8335.5|8330.5|8337|8332|8341|8336|8328.5|8323.5|116
1626777000000|2021-07-20 10:30:00|8336.5|8331.5|8340|8335|8342.5|8337.5|8334|8329|99
1626777300000|2021-07-20 10:35:00|8339.5|8334.5|8338|8333|8344|8339|8337|8332|35
1626777600000|2021-07-20 10:40:00|8338.5|8333.5|8329.5|8324.5|8340.5|8335.5|8328.5|8323.5|29
1626777900000|2021-07-20 10:45:00|8329|8324|8315|8310|8335|8330|8314|8309|96
1626778200000|2021-07-20 10:50:00|8315.5|8310.5|8314|8309|8318|8313|8307.5|8302.5|88
1626778500000|2021-07-20 10:55:00|8313.5|8308.5|8315|8310|8322.5|8317.5|8311|8306|62
1626778800000|2021-07-20 11:00:00|8316|8311|8315|8310|8318|8313|8307|8302|101
1626779100000|2021-07-20 11:05:00|8314.5|8309.5|8309|8304|8319|8314|8308|8303|100
1626779400000|2021-07-20 11:10:00|8309.5|8304.5|8305|8300|8309.5|8304.5|8300.5|8295.5|68
1626779700000|2021-07-20 11:15:00|8305.5|8300.5|8311.5|8306.5|8318.5|8313.5|8305.5|8300.5|66
1626780000000|2021-07-20 11:20:00|8311|8306|8322|8317|8326|8321|8309.5|8304.5|67
1626780300000|2021-07-20 11:25:00|8322.5|8317.5|8329.5|8324.5|8330|8325|8318|8313|65
1626780600000|2021-07-20 11:30:00|8329|8324|8339.5|8334.5|8342|8337|8328|8323|76
1626780900000|2021-07-20 11:35:00|8340|8335|8341|8336|8344.5|8339.5|8338|8333|55
1626781200000|2021-07-20 11:40:00|8340.3|8335.3|8342.3|8337.3|8345.8|8340.8|8338.3|8333.3|38
1626781500000|2021-07-20 11:45:00|8341.8|8336.8|8338.8|8333.8|8342.3|8337.3|8334.3|8329.3|42
1626781800000|2021-07-20 11:50:00|8339.3|8334.3|8343.3|8338.3|8345.8|8340.8|8334.8|8329.8|89
1626782100000|2021-07-20 11:55:00|8342.8|8337.8|8343.8|8338.8|8350.8|8345.8|8340.8|8335.8|112
1626782400000|2021-07-20 12:00:00|8344.3|8339.3|8351.8|8346.8|8352.3|8347.3|8343.3|8338.3|60
1626782700000|2021-07-20 12:05:00|8350.8|8345.8|8342.3|8337.3|8350.8|8345.8|8341.3|8336.3|63
1626783000000|2021-07-20 12:10:00|8341.8|8336.8|8334.8|8329.8|8344.3|8339.3|8333.8|8328.8|33
1626783300000|2021-07-20 12:15:00|8335.3|8330.3|8334.3|8329.3|8339.3|8334.3|8330.3|8325.3|62
1626783600000|2021-07-20 12:20:00|8334.8|8329.8|8337.3|8332.3|8341.3|8336.3|8332.3|8327.3|63
1626783900000|2021-07-20 12:25:00|8337.8|8332.8|8332.3|8327.3|8337.8|8332.8|8330.8|8325.8|32
1626784200000|2021-07-20 12:30:00|8331.8|8326.8|8324.3|8319.3|8336.3|8331.3|8322.8|8317.8|118
1626784500000|2021-07-20 12:35:00|8324.8|8319.8|8324.3|8319.3|8329.3|8324.3|8319.3|8314.3|109
1626784800000|2021-07-20 12:40:00|8324.8|8319.8|8316.3|8311.3|8324.8|8319.8|8315.8|8310.8|84
1626785100000|2021-07-20 12:45:00|8316.8|8311.8|8313.3|8308.3|8318.3|8313.3|8311.3|8306.3|83
1626785400000|2021-07-20 12:50:00|8312.8|8307.8|8307.3|8302.3|8314.8|8309.8|8306.8|8301.8|59
1626785700000|2021-07-20 12:55:00|8306.8|8301.8|8305.8|8300.8|8310.3|8305.3|8302.3|8297.3|55
1626786000000|2021-07-20 13:00:00|8306.3|8301.3|8304.3|8299.3|8310.3|8305.3|8302.8|8297.8|55
1626786300000|2021-07-20 13:05:00|8303.8|8298.8|8300.3|8295.3|8304.3|8299.3|8297.3|8292.3|48
1626786600000|2021-07-20 13:10:00|8300.8|8295.8|8290.3|8285.3|8302.3|8297.3|8288.8|8283.8|134
1626786900000|2021-07-20 13:15:00|8290.8|8285.8|8287.8|8282.8|8295.8|8290.8|8286.3|8281.3|170
1626787200000|2021-07-20 13:20:00|8287.3|8282.3|8286.3|8281.3|8291.8|8286.8|8281.3|8276.3|165
1626787500000|2021-07-20 13:25:00|8285.8|8280.8|8276.8|8271.8|8287.3|8282.3|8276.8|8271.8|188
1626787800000|2021-07-20 13:30:00|8277.8|8272.8|8285.3|8280.3|8287.3|8282.3|8267.3|8262.3|282
1626788100000|2021-07-20 13:35:00|8284.8|8279.8|8273.3|8268.3|8293.3|8288.3|8271.3|8266.3|173
1626788400000|2021-07-20 13:40:00|8271.8|8266.8|8291.8|8286.8|8296.3|8291.3|8263.8|8258.8|243
1626788700000|2021-07-20 13:45:00|8291.3|8286.3|8322.8|8317.8|8322.8|8317.8|8288.3|8283.3|248
1626789000000|2021-07-20 13:50:00|8322.3|8317.3|8322.3|8317.3|8327.3|8322.3|8311.8|8306.8|152
1626789300000|2021-07-20 13:55:00|8321.8|8316.8|8335.8|8330.8|8335.8|8330.8|8320.8|8315.8|98
1626789600000|2021-07-20 14:00:00|8336.3|8331.3|8344.8|8339.8|8345.8|8340.8|8334.3|8329.3|134
1626789900000|2021-07-20 14:05:00|8344.3|8339.3|8336.8|8331.8|8345.8|8340.8|8333.8|8328.8|174
1626790200000|2021-07-20 14:10:00|8336.6|8331.6|8333.1|8328.1|8338.1|8333.1|8328.1|8323.1|179
1626790500000|2021-07-20 14:15:00|8333.6|8328.6|8350.1|8345.1|8350.6|8345.6|8332.1|8327.1|121
1626790800000|2021-07-20 14:20:00|8349.6|8344.6|8364.6|8359.6|8365.1|8360.1|8348.6|8343.6|163
1626791100000|2021-07-20 14:25:00|8364.1|8359.1|8354.6|8349.6|8366.6|8361.6|8348.1|8343.1|183
1626791400000|2021-07-20 14:30:00|8354.1|8349.1|8347.6|8342.6|8358.6|8353.6|8342.6|8337.6|106
1626791700000|2021-07-20 14:35:00|8347.1|8342.1|8348.1|8343.1|8350.1|8345.1|8341.1|8336.1|127
1626792000000|2021-07-20 14:40:00|8348.6|8343.6|8357.6|8352.6|8361.1|8356.1|8347.6|8342.6|170
1626792300000|2021-07-20 14:45:00|8357.1|8352.1|8361.6|8356.6|8362.6|8357.6|8353.6|8348.6|182
1626792600000|2021-07-20 14:50:00|8361.1|8356.1|8364.6|8359.6|8366.6|8361.6|8357.6|8352.6|166
1626792900000|2021-07-20 14:55:00|8365.6|8360.6|8377.6|8372.6|8377.6|8372.6|8365.1|8360.1|168
1626793200000|2021-07-20 15:00:00|8377.1|8372.1|8378.1|8373.1|8382.6|8377.6|8371.6|8366.6|189
1626793500000|2021-07-20 15:05:00|8377.6|8372.6|8379.6|8374.6|8383.6|8378.6|8376.6|8371.6|155
1626793800000|2021-07-20 15:10:00|8378.6|8373.6|8379.6|8374.6|8385.1|8380.1|8377.6|8372.6|179
1626794100000|2021-07-20 15:15:00|8379.1|8374.1|8375.6|8370.6|8382.6|8377.6|8373.6|8368.6|231
1626794400000|2021-07-20 15:20:00|8375.1|8370.1|8372.6|8367.6|8377.6|8372.6|8370.6|8365.6|518
1626794700000|2021-07-20 15:25:00|8371.6|8366.6|8359.6|8354.6|8378.1|8373.1|8359.6|8354.6|680
1626795000000|2021-07-20 15:30:00|8360.1|8354.1|8362.1|8356.1|8370.1|8364.1|8359.1|8353.1|507
1626795300000|2021-07-20 15:35:00|8361.1|8355.1|8362.1|8356.1|8365.1|8359.1|8355.1|8349.1|348
1626795600000|2021-07-20 15:40:00|8363.1|8355.1|8366.1|8359.1|8366.1|8360.1|8361.1|8355.1|38
1626795900000|2021-07-20 15:45:00|8367.1|8360.1|8367.1|8360.1|8369.1|8363.1|8365.1|8359.1|21
1626796200000|2021-07-20 15:50:00|8368.1|8361.1|8375.1|8368.1|8376.1|8370.1|8368.1|8361.1|101
1626796500000|2021-07-20 15:55:00|8374.1|8367.1|8375.1|8368.1|8376.1|8370.1|8373.1|8367.1|24
1626796800000|2021-07-20 16:00:00|8377.1|8369.1|8374.1|8368.1|8379.1|8373.1|8374.1|8368.1|32
1626797100000|2021-07-20 16:05:00|8375.1|8369.1|8370.1|8363.1|8375.1|8369.1|8366.1|8359.1|12
1626797400000|2021-07-20 16:10:00|8371.1|8364.1|8371.1|8365.1|8372.1|8365.1|8370.1|8363.1|4
1626797700000|2021-07-20 16:15:00|8372.1|8366.1|8375.1|8369.1|8375.1|8369.1|8371.1|8364.1|4
1626798000000|2021-07-20 16:20:00|8376.1|8368.1|8376.1|8369.1|8377.1|8370.1|8372.1|8365.1|12
1626798300000|2021-07-20 16:25:00|8375.1|8370.1|8374.1|8367.1|8377.1|8371.1|8374.1|8367.1|5
1626798600000|2021-07-20 16:30:00|8375.1|8368.1|8381.1|8374.1|8381.1|8374.1|8374.1|8367.1|16
1626798900000|2021-07-20 16:35:00|8380.1|8375.1|8379.1|8372.1|8380.1|8375.1|8376.1|8370.1|8
1626799200000|2021-07-20 16:40:00|8378.1|8373.1|8377.1|8371.1|8380.1|8374.1|8376.1|8369.1|23
1626799500000|2021-07-20 16:45:00|8376.1|8370.1|8381.1|8374.1|8381.1|8374.1|8376.1|8369.1|17
1626799800000|2021-07-20 16:50:00|8382.1|8375.1|8383.1|8376.1|8383.1|8377.1|8381.1|8374.1|17
1626800100000|2021-07-20 16:55:00|8382.1|8375.1|8379.1|8373.1|8383.1|8376.1|8379.1|8373.1|12
1626800400000|2021-07-20 17:00:00|8381.1|8374.1|8369.1|8362.1|8383.1|8376.1|8369.1|8362.1|46
1626800700000|2021-07-20 17:05:00|8370.1|8363.1|8368.1|8361.1|8375.1|8368.1|8366.1|8360.1|1
1626801000000|2021-07-20 17:10:00|8367.1|8360.1|8373.1|8366.1|8374.1|8367.1|8367.1|8360.1|8
1626801300000|2021-07-20 17:15:00|8372.1|8365.1|8370.1|8363.1|8372.1|8365.1|8368.1|8362.1|4
1626801600000|2021-07-20 17:20:00|8371.1|8362.1|8368.1|8361.1|8373.1|8366.1|8367.1|8361.1|5
1626801900000|2021-07-20 17:25:00|8369.1|8362.1|8367.1|8360.1|8370.1|8363.1|8366.1|8360.1|15
1626802200000|2021-07-20 17:30:00|8369.1|8361.1|8370.1|8363.1|8371.1|8364.1|8366.1|8359.1|8
1626802500000|2021-07-20 17:35:00|8369.1|8362.1|8368.1|8361.1|8370.1|8363.1|8368.1|8361.1|6
1626802800000|2021-07-20 17:40:00|8367.1|8362.1|8364.1|8358.1|8371.1|8364.1|8364.1|8358.1|9
1626803100000|2021-07-20 17:45:00|8366.1|8359.1|8363.1|8357.1|8366.1|8359.1|8363.1|8356.1|7
1626803400000|2021-07-20 17:50:00|8365.1|8356.1|8369.1|8361.1|8370.1|8363.1|8364.1|8356.1|16
1626803700000|2021-07-20 17:55:00|8371.1|8362.1|8371.4|8359.4|8377.1|8369.1|8369.1|8359.4|26
1626804000000|2021-07-20 18:00:00|8372.3|8360.3|8378|8366|8379|8367|8372.3|8360.3|0
1626804300000|2021-07-20 18:05:00|8378.4|8366.4|8383.3|8371.3|8383.3|8371.3|8377.1|8365.1|0
1626804600000|2021-07-20 18:10:00|8383.4|8371.4|8381.5|8369.5|8384.6|8372.6|8381.5|8369.5|0
1626804900000|2021-07-20 18:15:00|8382|8370|8384.6|8372.6|8385.7|8373.7|8381.5|8369.5|0
1626805200000|2021-07-20 18:20:00|8385.5|8373.5|8384.4|8372.4|8386.6|8374.6|8383.3|8371.3|0
1626805500000|2021-07-20 18:25:00|8384.3|8372.3|8385.6|8373.6|8386.5|8374.5|8383.6|8371.6|0
1626805800000|2021-07-20 18:30:00|8385.7|8373.7|8383.7|8371.7|8387.7|8375.7|8383.7|8371.7|0
1626806100000|2021-07-20 18:35:00|8384.6|8372.6|8384.3|8372.3|8386.5|8374.5|8383.4|8371.4|0
1626806400000|2021-07-20 18:40:00|8384.2|8372.2|8384.5|8372.5|8387.7|8375.7|8383.2|8371.2|0
1626806700000|2021-07-20 18:45:00|8384.4|8372.4|8383.3|8371.3|8385.4|8373.4|8381|8369|0
1626807000000|2021-07-20 18:50:00|8384.2|8372.2|8388.1|8376.1|8389.8|8377.8|8383.3|8371.3|0
1626807300000|2021-07-20 18:55:00|8387.9|8375.9|8385.1|8373.1|8388.2|8376.2|8384.2|8372.2|0
1626807600000|2021-07-20 19:00:00|8385.2|8373.2|8390.7|8378.7|8390.7|8378.7|8385|8373|0
1626807900000|2021-07-20 19:05:00|8389.8|8377.8|8390.6|8378.6|8392.9|8380.9|8389.7|8377.7|0
1626808200000|2021-07-20 19:10:00|8391.1|8379.1|8398.6|8386.6|8400.1|8388.1|8391.1|8379.1|0
1626808500000|2021-07-20 19:15:00|8398.1|8386.1|8398.1|8386.1|8400.2|8388.2|8396.1|8384.1|0
1626808800000|2021-07-20 19:20:00|8398.2|8386.2|8400.2|8388.2|8401.2|8389.2|8397.2|8385.2|0
1626809100000|2021-07-20 19:25:00|8400.3|8388.3|8397.6|8385.6|8401.2|8389.2|8395.5|8383.5|0
1626809400000|2021-07-20 19:30:00|8397.5|8385.5|8397.6|8385.6|8401|8389|8396.4|8384.4|0
1626809700000|2021-07-20 19:35:00|8396.7|8384.7|8395.5|8383.5|8397.7|8385.7|8394.5|8382.5|0
1626810000000|2021-07-20 19:40:00|8394.6|8382.6|8394.3|8382.3|8396.6|8384.6|8391.7|8379.7|0
1626810300000|2021-07-20 19:45:00|8393.4|8381.4|8394.7|8382.7|8395.5|8383.5|8392.4|8380.4|0
1626810600000|2021-07-20 19:50:00|8394.8|8382.8|8393.8|8381.8|8396|8384|8387.2|8375.2|0
1626810900000|2021-07-20 19:55:00|8393.7|8381.7|8382.7|8370.7|8393.7|8381.7|8381.9|8369.9|0
1626811200000|2021-07-20 20:00:00|8382.6|8370.6|8379.6|8367.6|8382.7|8370.7|8379.1|8367.1|0
1626811500000|2021-07-20 20:05:00|8379.5|8367.5|8384.8|8372.8|8385.3|8373.3|8379.1|8367.1|0
1626811800000|2021-07-20 20:10:00|8384.4|8372.4|8388.2|8376.2|8389.7|8377.7|8383.6|8371.6|0
1626812100000|2021-07-20 20:15:00|8388.3|8376.3|8388.2|8376.2|8388.8|8376.8|8388.2|8376.2|0
1626812400000|2021-07-20 20:20:00|8388.4|8376.4|8388.8|8376.8|8388.8|8376.8|8388.2|8376.2|0
1626812700000|2021-07-20 20:25:00|8388.4|8376.4|8388.2|8376.2|8388.8|8376.8|8386.5|8374.5|0
1626813000000|2021-07-20 20:30:00|8387.8|8375.8|8386.1|8374.1|8387.8|8375.8|8385.7|8373.7|0
1626813300000|2021-07-20 20:35:00|8386.2|8374.2|8386.5|8374.5|8387.4|8375.4|8386.2|8374.2|0
1626813600000|2021-07-20 20:40:00|8386.3|8374.3|8387.8|8375.8|8387.8|8375.8|8386.1|8374.1|0
1626813900000|2021-07-20 20:45:00|8387.4|8375.4|8386.1|8374.1|8387.6|8375.6|8385.7|8373.7|0
1626814200000|2021-07-20 20:50:00|8386.3|8374.3|8389.7|8377.7|8389.7|8377.7|8386.3|8374.3|0
1626814500000|2021-07-20 20:55:00|8389.9|8377.9|8388.2|8376.2|8389.9|8377.9|8387.8|8375.8|0
1626814800000|2021-07-20 21:00:00|8388.7|8376.7|8387.3|8375.3|8388.9|8376.9|8386.5|8374.5|0
1626815100000|2021-07-20 21:05:00|8386.9|8374.9|8387.2|8375.2|8387.4|8375.4|8386.7|8374.7|0
1626815400000|2021-07-20 21:10:00|8387.6|8375.6|8387|8375|8387.6|8375.6|8387|8375|0
1626815700000|2021-07-20 21:15:00|8386.8|8374.8|8387|8375|8387.2|8375.2|8386.5|8374.5|0
1626816000000|2021-07-20 21:20:00|8386.8|8374.8|8387|8375|8387|8375|8386.7|8374.7|0
1626816300000|2021-07-20 21:25:00|8386.8|8374.8|8387|8375|8387|8375|8386.7|8374.7|0
1626816600000|2021-07-20 21:30:00|8386.8|8374.8|8386.8|8374.8|8387|8375|8386.8|8374.8|0
1626816900000|2021-07-20 21:35:00|8387|8375|8386.8|8374.8|8387|8375|8386.8|8374.8|0
1626817200000|2021-07-20 21:40:00|8387|8375|8387|8375|8387|8375|8386.8|8374.8|0
1626817500000|2021-07-20 21:45:00|8386.8|8374.8|8387|8375|8387|8375|8386.8|8374.8|0
1626817800000|2021-07-20 21:50:00|8387.2|8375.2|8387|8375|8387.4|8375.4|8387|8375|0
1626818100000|2021-07-20 21:55:00|8387.2|8375.2|8387.8|8375.8|8388.2|8376.2|8387.2|8375.2|0
1626818400000|2021-07-20 22:00:00|8387.7|8375.7|8387.6|8375.6|8389.3|8377.3|8387.1|8375.1|0
1626818700000|2021-07-20 22:05:00|8388|8376|8393.3|8381.3|8393.3|8381.3|8387.8|8375.8|0
1626819000000|2021-07-20 22:10:00|8393.7|8381.7|8392|8380|8393.9|8381.9|8392|8380|0
1626819300000|2021-07-20 22:15:00|8392.4|8380.4|8393.7|8381.7|8394.1|8382.1|8392|8380|0
1626819600000|2021-07-20 22:20:00|8393.6|8381.6|8394.9|8382.9|8394.9|8382.9|8393.3|8381.3|0
1626819900000|2021-07-20 22:25:00|8394.7|8382.7|8392.4|8380.4|8394.9|8382.9|8391.6|8379.6|0
1626820200000|2021-07-20 22:30:00|8392.2|8380.2|8392.8|8380.8|8392.8|8380.8|8392|8380|0
1626820500000|2021-07-20 22:35:00|8392.6|8380.6|8392.4|8380.4|8393.3|8381.3|8392|8380|0
1626820800000|2021-07-20 22:40:00|8392|8380|8392.8|8380.8|8393.7|8381.7|8392|8380|0
1626821100000|2021-07-20 22:45:00|8392.9|8380.9|8393.3|8381.3|8393.9|8381.9|8392.4|8380.4|0
1626821400000|2021-07-20 22:50:00|8393.2|8381.2|8392.8|8380.8|8393.3|8381.3|8392.8|8380.8|0
1626821700000|2021-07-20 22:55:00|8392.9|8380.9|8393.7|8381.7|8393.9|8381.9|8392.4|8380.4|0
1626822000000|2021-07-20 23:00:00|8393.6|8381.6|8392.7|8380.7|8393.7|8381.7|8392.5|8380.5|0
1626822300000|2021-07-20 23:05:00|8392.9|8380.9|8395.5|8383.5|8396.9|8384.9|8392.9|8380.9|0
1626822600000|2021-07-20 23:10:00|8395.7|8383.7|8399.1|8387.1|8399.5|8387.5|8395.5|8383.5|0
1626822900000|2021-07-20 23:15:00|8399|8387|8398.6|8386.6|8399.1|8387.1|8397.4|8385.4|0
1626823200000|2021-07-20 23:20:00|8398.5|8386.5|8399.4|8387.4|8400.6|8388.6|8398.5|8386.5|0
1626823500000|2021-07-20 23:25:00|8399.2|8387.2|8399.4|8387.4|8400.6|8388.6|8399|8387|0
1626823800000|2021-07-20 23:30:00|8399.2|8387.2|8399.8|8387.8|8400|8388|8399|8387|0
1626824100000|2021-07-20 23:35:00|8399.6|8387.6|8397.7|8385.7|8399.6|8387.6|8396.8|8384.8|0
1626824400000|2021-07-20 23:40:00|8397.9|8385.9|8397.7|8385.7|8398.5|8386.5|8397.7|8385.7|0
1626824700000|2021-07-20 23:45:00|8397.6|8385.6|8396.2|8384.2|8397.7|8385.7|8395.8|8383.8|0
1626825000000|2021-07-20 23:50:00|8396.3|8384.3|8398.1|8386.1|8398.5|8386.5|8396.3|8384.3|0
1626825300000|2021-07-20 23:55:00|8398.3|8386.3|8398.1|8386.1|8399.4|8387.4|8397.7|8385.7|0
1626825600000|2021-07-21 00:00:00|8397.9|8385.9|8390.7|8378.7|8398.3|8386.3|8389.9|8377.9|0
1626825900000|2021-07-21 00:05:00|8390.3|8378.3|8390.3|8378.3|8392.4|8380.4|8388.4|8376.4|0
1626826200000|2021-07-21 00:10:00|8390.7|8378.7|8391.1|8379.1|8392|8380|8389.3|8377.3|0
1626826500000|2021-07-21 00:15:00|8390.9|8378.9|8394.3|8382.3|8400|8388|8390.7|8378.7|0
1626826800000|2021-07-21 00:20:00|8393.9|8381.9|8401|8389|8403.1|8391.1|8393.3|8381.3|0
1626827100000|2021-07-21 00:25:00|8400.7|8388.7|8400|8388|8401|8389|8394.9|8382.9|0
1626827400000|2021-07-21 00:30:00|8400.1|8388.1|8406|8394|8408.2|8396.2|8400.1|8388.1|0
1626827700000|2021-07-21 00:35:00|8405|8393|8406|8394|8407|8395|8401.9|8389.9|0
1626828000000|2021-07-21 00:40:00|8406.1|8394.1|8415.6|8403.6|8415.6|8403.6|8405.1|8393.1|0
1626828300000|2021-07-21 00:45:00|8415.5|8403.5|8414.5|8402.5|8418.1|8406.1|8413.5|8401.5|0
1626828600000|2021-07-21 00:50:00|8414.6|8402.6|8414.5|8402.5|8416.6|8404.6|8413.5|8401.5|0
1626828900000|2021-07-21 00:55:00|8415|8403|8412.5|8400.5|8415.6|8403.6|8411.5|8399.5|0
1626829200000|2021-07-21 01:00:00|8412.2|8400.2|8403.3|8391.3|8412.6|8400.6|8401.1|8389.1|0
1626829500000|2021-07-21 01:05:00|8403.2|8391.2|8404.7|8392.7|8405.3|8393.3|8401.6|8389.6|0
1626829800000|2021-07-21 01:10:00|8404.9|8392.9|8405.3|8393.3|8405.3|8393.3|8402.2|8390.2|0
1626830100000|2021-07-21 01:15:00|8405.1|8393.1|8405.3|8393.3|8406.3|8394.3|8401.6|8389.6|0
1626830400000|2021-07-21 01:20:00|8405.1|8393.1|8407.8|8395.8|8409.4|8397.4|8404.3|8392.3|0
1626830700000|2021-07-21 01:25:00|8408.4|8396.4|8405.4|8393.4|8409.4|8397.4|8404.4|8392.4|0
1626831000000|2021-07-21 01:30:00|8405|8393|8398.4|8386.4|8405.5|8393.5|8393.2|8381.2|0
1626831300000|2021-07-21 01:35:00|8398.6|8386.6|8402.4|8390.4|8403.4|8391.4|8397.7|8385.7|0
1626831600000|2021-07-21 01:40:00|8402.6|8390.6|8397.4|8385.4|8403.5|8391.5|8396.3|8384.3|0
1626831900000|2021-07-21 01:45:00|8397.8|8385.8|8393.6|8381.6|8400.9|8388.9|8391.1|8379.1|0
1626832200000|2021-07-21 01:50:00|8393.8|8381.8|8395.2|8383.2|8396.7|8384.7|8393.2|8381.2|0
1626832500000|2021-07-21 01:55:00|8395|8383|8386.8|8374.8|8395.2|8383.2|8382.7|8370.7|0
1626832800000|2021-07-21 02:00:00|8386.7|8374.7|8377.6|8365.6|8386.7|8374.7|8377.6|8365.6|0
1626833100000|2021-07-21 02:05:00|8378.6|8366.6|8376.9|8364.9|8380.1|8368.1|8374.3|8362.3|0
1626833400000|2021-07-21 02:10:00|8376.6|8364.6|8375.1|8363.1|8376.9|8364.9|8373.8|8361.8|0
1626833700000|2021-07-21 02:15:00|8375.3|8363.3|8371.6|8359.6|8378.2|8366.2|8371.2|8359.2|0
1626834000000|2021-07-21 02:20:00|8371.4|8359.4|8365.3|8353.3|8372.2|8360.2|8365|8353|0
1626834300000|2021-07-21 02:25:00|8365.5|8353.5|8364.1|8352.1|8367.4|8355.4|8362.8|8350.8|0
1626834600000|2021-07-21 02:30:00|8364.3|8352.3|8361.7|8349.7|8368.2|8356.2|8361.7|8349.7|0
1626834900000|2021-07-21 02:35:00|8361.8|8349.8|8368.4|8356.4|8370.5|8358.5|8361.8|8349.8|0
1626835200000|2021-07-21 02:40:00|8368.2|8356.2|8366.3|8354.3|8370.4|8358.4|8365.3|8353.3|0
1626835500000|2021-07-21 02:45:00|8366.1|8354.1|8362.1|8350.1|8366.1|8354.1|8359.6|8347.6|0
1626835800000|2021-07-21 02:50:00|8361.1|8349.1|8364|8352|8364|8352|8360.1|8348.1|0
1626836100000|2021-07-21 02:55:00|8363.9|8351.9|8363|8351|8364|8352|8362|8350|0
1626836400000|2021-07-21 03:00:00|8363.4|8351.4|8369|8357|8369|8357|8363|8351|0
1626836700000|2021-07-21 03:05:00|8369.4|8357.4|8371|8359|8373.1|8361.1|8369.4|8357.4|0
1626837000000|2021-07-21 03:10:00|8370|8358|8368.9|8356.9|8372.1|8360.1|8368.9|8356.9|0
1626837300000|2021-07-21 03:15:00|8369.1|8357.1|8373.6|8361.6|8374.1|8362.1|8368.9|8356.9|0
1626837600000|2021-07-21 03:20:00|8373.7|8361.7|8374.1|8362.1|8375.1|8363.1|8372.5|8360.5|0
1626837900000|2021-07-21 03:25:00|8374|8362|8376.2|8364.2|8376.2|8364.2|8372.5|8360.5|0
1626838200000|2021-07-21 03:30:00|8376|8364|8375.1|8363.1|8378.2|8366.2|8374.1|8362.1|0
1626838500000|2021-07-21 03:35:00|8374.7|8362.7|8369|8357|8376.2|8364.2|8367.9|8355.9|0
1626838800000|2021-07-21 03:40:00|8369.2|8357.2|8370.4|8358.4|8374.1|8362.1|8369.2|8357.2|0
1626839100000|2021-07-21 03:45:00|8369.4|8357.4|8366.4|8354.4|8371.4|8359.4|8366.4|8354.4|0
1626839400000|2021-07-21 03:50:00|8366.8|8354.8|8369.5|8357.5|8369.5|8357.5|8366.8|8354.8|0
1626839700000|2021-07-21 03:55:00|8369.6|8357.6|8371.5|8359.5|8371.9|8359.9|8369.6|8357.6|0
1626840000000|2021-07-21 04:00:00|8371.1|8359.1|8379.7|8367.7|8379.7|8367.7|8370.4|8358.4|0
1626840300000|2021-07-21 04:05:00|8379.6|8367.6|8381.6|8369.6|8381.7|8369.7|8378.6|8366.6|0
1626840600000|2021-07-21 04:10:00|8381.2|8369.2|8376|8364|8381.2|8369.2|8375.5|8363.5|0
1626840900000|2021-07-21 04:15:00|8376.1|8364.1|8378.6|8366.6|8379.6|8367.6|8376.1|8364.1|0
1626841200000|2021-07-21 04:20:00|8378.5|8366.5|8377.4|8365.4|8378.8|8366.8|8375.9|8363.9|0
1626841500000|2021-07-21 04:25:00|8377.9|8365.9|8374.9|8362.9|8378|8366|8374.9|8362.9|0
1626841800000|2021-07-21 04:30:00|8375.1|8363.1|8375.9|8363.9|8376.9|8364.9|8373.9|8361.9|0
1626842100000|2021-07-21 04:35:00|8375.7|8363.7|8377.4|8365.4|8378|8366|8374.9|8362.9|0
1626842400000|2021-07-21 04:40:00|8377.6|8365.6|8375.4|8363.4|8378|8366|8374.9|8362.9|0
1626842700000|2021-07-21 04:45:00|8375.2|8363.2|8373.7|8361.7|8375.2|8363.2|8373.7|8361.7|0
1626843000000|2021-07-21 04:50:00|8372.6|8360.6|8367.1|8355.1|8372.6|8360.6|8366.6|8354.6|0
1626843300000|2021-07-21 04:55:00|8366.9|8354.9|8356.4|8344.4|8366.9|8354.9|8356.4|8344.4|0
1626843600000|2021-07-21 05:00:00|8356.2|8344.2|8376.6|8364.6|8376.6|8364.6|8355.9|8343.9|0
1626843900000|2021-07-21 05:05:00|8376.7|8364.7|8376.7|8364.7|8380.1|8368.1|8375.6|8363.6|0
1626844200000|2021-07-21 05:10:00|8376.6|8364.6|8377.7|8365.7|8379.7|8367.7|8375.6|8363.6|0
1626844500000|2021-07-21 05:15:00|8377.8|8365.8|8376.7|8364.7|8378.1|8366.1|8374.6|8362.6|0
1626844800000|2021-07-21 05:20:00|8377|8365|8380.3|8368.3|8380.4|8368.4|8376.6|8364.6|0
1626845100000|2021-07-21 05:25:00|8380.1|8368.1|8384.1|8372.1|8384.6|8372.6|8379.8|8367.8|0
1626845400000|2021-07-21 05:30:00|8384.2|8372.2|8389.4|8377.4|8392.1|8380.1|8383.6|8371.6|0
1626845700000|2021-07-21 05:35:00|8389.2|8377.2|8385.5|8373.5|8389.2|8377.2|8385.5|8373.5|0
1626846000000|2021-07-21 05:40:00|8385.7|8373.7|8388|8376|8388.6|8376.6|8383.9|8371.9|0
1626846300000|2021-07-21 05:45:00|8387.8|8375.8|8389|8377|8389.6|8377.6|8387.5|8375.5|0
1626846600000|2021-07-21 05:50:00|8389.2|8377.2|8380.3|8368.3|8390|8378|8379.3|8367.3|0
1626846900000|2021-07-21 05:55:00|8379.7|8367.7|8382.7|8370.7|8383.3|8371.3|8379.2|8367.2|0
1626847200000|2021-07-21 06:00:00|8381.8|8369.8|8383.6|8378.6|8389.6|8384.6|8378.1|8369.3|48
1626847500000|2021-07-21 06:05:00|8380.1|8375.1|8366.1|8361.1|8380.1|8375.1|8366.1|8361.1|48
1626847800000|2021-07-21 06:10:00|8368.1|8363.1|8369.1|8364.1|8369.6|8364.6|8364.1|8359.1|49
1626848100000|2021-07-21 06:15:00|8369.6|8364.6|8370.1|8365.1|8372.6|8367.6|8369.1|8364.1|15
1626848400000|2021-07-21 06:20:00|8370.6|8365.6|8368.1|8363.1|8372.1|8367.1|8368.1|8363.1|11
1626848700000|2021-07-21 06:25:00|8369.1|8364.1|8365.6|8360.6|8370.6|8365.6|8362.6|8357.6|11
1626849000000|2021-07-21 06:30:00|8366.1|8361.1|8362.6|8357.6|8367.1|8362.1|8358.1|8353.1|18
1626849300000|2021-07-21 06:35:00|8363.1|8358.1|8366.6|8361.6|8368.1|8363.1|8362.6|8357.6|10
1626849600000|2021-07-21 06:40:00|8367.1|8362.1|8374.1|8369.1|8374.6|8369.6|8363.6|8358.6|9
1626849900000|2021-07-21 06:45:00|8373.6|8368.6|8373.1|8368.1|8376.1|8371.1|8367.6|8362.6|18
1626850200000|2021-07-21 06:50:00|8372.6|8367.6|8379.6|8374.6|8380.6|8375.6|8370.1|8365.1|28
1626850500000|2021-07-21 06:55:00|8380.1|8375.1|8387.6|8382.6|8390.1|8385.1|8379.6|8374.6|103
1626850800000|2021-07-21 07:00:00|8388.6|8383.6|8424.1|8419.1|8424.1|8419.1|8384.1|8379.1|760
1626851100000|2021-07-21 07:05:00|8423.6|8418.6|8429.6|8424.6|8434.1|8429.1|8412.1|8407.1|517
1626851400000|2021-07-21 07:10:00|8429.1|8424.1|8420.6|8415.6|8433.1|8428.1|8406.1|8401.1|364
1626851700000|2021-07-21 07:15:00|8421.1|8416.1|8428.1|8423.1|8429.1|8424.1|8403.6|8398.6|247
1626852000000|2021-07-21 07:20:00|8427.6|8422.6|8431.1|8426.1|8433.1|8428.1|8417.1|8412.1|159
1626852300000|2021-07-21 07:25:00|8431.6|8426.6|8445.1|8440.1|8448.1|8443.1|8431.1|8426.1|167
1626852600000|2021-07-21 07:30:00|8446.1|8441.1|8458.1|8453.1|8460.6|8455.6|8445.1|8440.1|128
1626852900000|2021-07-21 07:35:00|8457.6|8452.6|8468.1|8463.1|8468.1|8463.1|8456.1|8451.1|151
1626853200000|2021-07-21 07:40:00|8468.9|8463.9|8483.9|8478.9|8486.9|8481.9|8465.9|8460.9|196
1626853500000|2021-07-21 07:45:00|8483.4|8478.4|8494.9|8489.9|8496.9|8491.9|8483.4|8478.4|172
1626853800000|2021-07-21 07:50:00|8495.4|8490.4|8500.4|8495.4|8504.9|8499.9|8494.9|8489.9|127
1626854100000|2021-07-21 07:55:00|8499.9|8494.9|8509.4|8504.4|8516.4|8511.4|8498.9|8493.9|371
1626854400000|2021-07-21 08:00:00|8509.9|8504.9|8508.9|8503.9|8513.9|8508.9|8502.9|8497.9|298
1626854700000|2021-07-21 08:05:00|8509.4|8504.4|8501.9|8496.9|8511.9|8506.9|8495.9|8490.9|127
1626855000000|2021-07-21 08:10:00|8502.4|8497.4|8508.9|8503.9|8513.9|8508.9|8502.4|8497.4|109
1626855300000|2021-07-21 08:15:00|8509.4|8504.4|8506.9|8501.9|8513.9|8508.9|8506.9|8501.9|74
1626855600000|2021-07-21 08:20:00|8507.4|8502.4|8522.4|8517.4|8523.4|8518.4|8503.4|8498.4|108
1626855900000|2021-07-21 08:25:00|8521.9|8516.9|8518.9|8513.9|8524.9|8519.9|8514.9|8509.9|105
1626856200000|2021-07-21 08:30:00|8519.4|8514.4|8528.9|8523.9|8532.9|8527.9|8517.4|8512.4|163
1626856500000|2021-07-21 08:35:00|8528.4|8523.4|8526.9|8521.9|8530.9|8525.9|8522.4|8517.4|108
1626856800000|2021-07-21 08:40:00|8527.4|8522.4|8521.4|8516.4|8529.9|8524.9|8519.9|8514.9|98
1626857100000|2021-07-21 08:45:00|8521.9|8516.9|8525.9|8520.9|8531.4|8526.4|8518.4|8513.4|79
1626857400000|2021-07-21 08:50:00|8526.4|8521.4|8524.4|8519.4|8536.4|8531.4|8523.9|8518.9|83
1626857700000|2021-07-21 08:55:00|8523.9|8518.9|8525.4|8520.4|8529.9|8524.9|8523.9|8518.9|51
1626858000000|2021-07-21 09:00:00|8525.9|8520.9|8525.4|8520.4|8530.9|8525.9|8515.9|8510.9|151
1626858300000|2021-07-21 09:05:00|8525.9|8520.9|8528.9|8523.9|8532.4|8527.4|8524.4|8519.4|140
1626858600000|2021-07-21 09:10:00|8529.4|8524.4|8527.9|8522.9|8533.4|8528.4|8522.9|8517.9|124
1626858900000|2021-07-21 09:15:00|8527.4|8522.4|8540.4|8535.4|8540.4|8535.4|8527.4|8522.4|83
1626859200000|2021-07-21 09:20:00|8539.9|8534.9|8537.4|8532.4|8541.4|8536.4|8532.4|8527.4|62
1626859500000|2021-07-21 09:25:00|8537.9|8532.9|8530.9|8525.9|8537.9|8532.9|8523.4|8518.4|75
1626859800000|2021-07-21 09:30:00|8531.4|8526.4|8528.9|8523.9|8532.4|8527.4|8525.9|8520.9|47
1626860100000|2021-07-21 09:35:00|8529.4|8524.4|8531.9|8526.9|8534.4|8529.4|8526.4|8521.4|60
1626860400000|2021-07-21 09:40:00|8531.4|8526.4|8534.9|8529.9|8535.9|8530.9|8524.4|8519.4|40
1626860700000|2021-07-21 09:45:00|8535.4|8530.4|8523.4|8518.4|8535.4|8530.4|8521.9|8516.9|77
1626861000000|2021-07-21 09:50:00|8523.9|8518.9|8521.9|8516.9|8526.9|8521.9|8518.4|8513.4|94
1626861300000|2021-07-21 09:55:00|8521.4|8516.4|8518.4|8513.4|8522.9|8517.9|8517.4|8512.4|53
1626861600000|2021-07-21 10:00:00|8518.9|8513.9|8513.9|8508.9|8522.9|8517.9|8512.9|8507.9|33
1626861900000|2021-07-21 10:05:00|8514.4|8509.4|8511.9|8506.9|8514.4|8509.4|8505.4|8500.4|78
1626862200000|2021-07-21 10:10:00|8512.4|8507.4|8505.9|8500.9|8513.4|8508.4|8504.4|8499.4|75
1626862500000|2021-07-21 10:15:00|8505.4|8500.4|8503.9|8498.9|8507.4|8502.4|8500.9|8495.9|57
1626862800000|2021-07-21 10:20:00|8504.4|8499.4|8515.9|8510.9|8516.4|8511.4|8503.9|8498.9|44
1626863100000|2021-07-21 10:25:00|8515.4|8510.4|8506.4|8501.4|8516.9|8511.9|8505.4|8500.4|61
1626863400000|2021-07-21 10:30:00|8506.9|8501.9|8494.9|8489.9|8507.4|8502.4|8493.4|8488.4|80
1626863700000|2021-07-21 10:35:00|8494.4|8489.4|8497.9|8492.9|8499.4|8494.4|8491.4|8486.4|96
1626864000000|2021-07-21 10:40:00|8498.4|8493.4|8506.4|8501.4|8508.4|8503.4|8495.9|8490.9|84
1626864300000|2021-07-21 10:45:00|8506.9|8501.9|8505.4|8500.4|8511.4|8506.4|8502.9|8497.9|104
1626864600000|2021-07-21 10:50:00|8505.9|8500.9|8506.9|8501.9|8507.4|8502.4|8499.9|8494.9|35
1626864900000|2021-07-21 10:55:00|8506.4|8501.4|8507.9|8502.9|8509.9|8504.9|8503.4|8498.4|52
1626865200000|2021-07-21 11:00:00|8508.4|8503.4|8508.4|8503.4|8508.9|8503.9|8501.4|8496.4|78
1626865500000|2021-07-21 11:05:00|8507.9|8502.9|8507.9|8502.9|8512.4|8507.4|8503.9|8498.9|73
1626865800000|2021-07-21 11:10:00|8507.4|8502.4|8509.9|8504.9|8510.9|8505.9|8505.9|8500.9|28
1626866100000|2021-07-21 11:15:00|8509.4|8504.4|8514.9|8509.9|8514.9|8509.9|8506.4|8501.4|51
1626866400000|2021-07-21 11:20:00|8514.4|8509.4|8499.9|8494.9|8514.9|8509.9|8499.9|8494.9|65
1626866700000|2021-07-21 11:25:00|8500.4|8495.4|8494.9|8489.9|8501.4|8496.4|8491.4|8486.4|70
1626867000000|2021-07-21 11:30:00|8494.4|8489.4|8483.9|8478.9|8494.4|8489.4|8482.4|8477.4|57
1626867300000|2021-07-21 11:35:00|8484.4|8479.4|8480.9|8475.9|8489.9|8484.9|8480.4|8475.4|51
1626867600000|2021-07-21 11:40:00|8482.4|8477.4|8488.9|8483.9|8488.9|8483.9|8477.4|8472.4|69
1626867900000|2021-07-21 11:45:00|8488.4|8483.4|8485.4|8480.4|8491.9|8486.9|8483.4|8478.4|57
1626868200000|2021-07-21 11:50:00|8485.9|8480.9|8476.9|8471.9|8486.4|8481.4|8475.4|8470.4|42
1626868500000|2021-07-21 11:55:00|8477.4|8472.4|8485.4|8480.4|8485.9|8480.9|8476.9|8471.9|50
1626868800000|2021-07-21 12:00:00|8484.9|8479.9|8484.9|8479.9|8489.9|8484.9|8478.9|8473.9|45
1626869100000|2021-07-21 12:05:00|8485.4|8480.4|8495.9|8490.9|8496.4|8491.4|8484.9|8479.9|46
1626869400000|2021-07-21 12:10:00|8495.4|8490.4|8496.9|8491.9|8497.4|8492.4|8489.4|8484.4|41
1626869700000|2021-07-21 12:15:00|8496.4|8491.4|8505.4|8500.4|8506.4|8501.4|8495.4|8490.4|55
1626870000000|2021-07-21 12:20:00|8504.9|8499.9|8505.9|8500.9|8506.9|8501.9|8500.4|8495.4|43
1626870300000|2021-07-21 12:25:00|8506.4|8501.4|8505.9|8500.9|8510.9|8505.9|8505.4|8500.4|63
1626870600000|2021-07-21 12:30:00|8506.4|8501.4|8505.4|8500.4|8510.9|8505.9|8500.9|8495.9|83
1626870900000|2021-07-21 12:35:00|8505.9|8500.9|8502.9|8497.9|8509.9|8504.9|8500.4|8495.4|63
1626871200000|2021-07-21 12:40:00|8503.4|8498.4|8506.4|8501.4|8508.9|8503.9|8503.4|8498.4|38
1626871500000|2021-07-21 12:45:00|8506.9|8501.9|8508.4|8503.4|8508.9|8503.9|8501.9|8496.9|57
1626871800000|2021-07-21 12:50:00|8507.9|8502.9|8514.4|8509.4|8514.9|8509.9|8506.9|8501.9|76
1626872100000|2021-07-21 12:55:00|8513.9|8508.9|8512.9|8507.9|8514.9|8509.9|8509.9|8504.9|49
1626872400000|2021-07-21 13:00:00|8514.4|8509.4|8514.4|8509.4|8517.9|8512.9|8511.9|8506.9|63
1626872700000|2021-07-21 13:05:00|8513.9|8508.9|8512.4|8507.4|8517.4|8512.4|8509.4|8504.4|40
1626873000000|2021-07-21 13:10:00|8511.9|8506.9|8516.9|8511.9|8518.9|8513.9|8510.4|8505.4|102
1626873300000|2021-07-21 13:15:00|8516.4|8511.4|8527.4|8522.4|8528.4|8523.4|8516.4|8511.4|64
1626873600000|2021-07-21 13:20:00|8526.9|8521.9|8524.9|8519.9|8530.9|8525.9|8524.9|8519.9|61
1626873900000|2021-07-21 13:25:00|8525.4|8520.4|8521.4|8516.4|8528.4|8523.4|8518.9|8513.9|80
1626874200000|2021-07-21 13:30:00|8521.9|8516.9|8533.4|8528.4|8533.9|8528.9|8520.9|8515.9|215
1626874500000|2021-07-21 13:35:00|8533.9|8528.9|8534.9|8529.9|8537.9|8532.9|8528.9|8523.9|102
1626874800000|2021-07-21 13:40:00|8536.4|8531.4|8538.4|8533.4|8542.4|8537.4|8533.4|8528.4|222
1626875100000|2021-07-21 13:45:00|8538.9|8533.9|8555.4|8550.4|8558.4|8553.4|8538.9|8533.9|153
1626875400000|2021-07-21 13:50:00|8555.9|8550.9|8556.9|8551.9|8562.9|8557.9|8555.4|8550.4|154
1626875700000|2021-07-21 13:55:00|8557.4|8552.4|8553.9|8548.9|8563.9|8558.9|8553.9|8548.9|159
1626876000000|2021-07-21 14:00:00|8553.4|8548.4|8555.4|8550.4|8564.9|8559.9|8551.9|8546.9|158
1626876300000|2021-07-21 14:05:00|8554.9|8549.9|8558.9|8553.9|8565.9|8560.9|8554.9|8549.9|144
1626876600000|2021-07-21 14:10:00|8557.9|8552.9|8563.9|8558.9|8563.9|8558.9|8552.4|8547.4|101
1626876900000|2021-07-21 14:15:00|8563.4|8558.4|8562.9|8557.9|8568.9|8563.9|8556.4|8551.4|150
1626877200000|2021-07-21 14:20:00|8563.4|8558.4|8567.9|8562.9|8570.9|8565.9|8560.9|8555.9|175
1626877500000|2021-07-21 14:25:00|8568.4|8563.4|8555.4|8550.4|8571.9|8566.9|8554.9|8549.9|269
1626877800000|2021-07-21 14:30:00|8554.9|8549.9|8566.9|8561.9|8572.4|8567.4|8552.9|8547.9|316
1626878100000|2021-07-21 14:35:00|8567.4|8562.4|8574.9|8569.9|8575.9|8570.9|8563.9|8558.9|138
1626878400000|2021-07-21 14:40:00|8575.4|8570.4|8582.9|8577.9|8584.9|8579.9|8574.4|8569.4|195
1626878700000|2021-07-21 14:45:00|8582.4|8577.4|8581.9|8576.9|8586.9|8581.9|8577.4|8572.4|138
1626879000000|2021-07-21 14:50:00|8582.9|8577.9|8577.4|8572.4|8587.4|8582.4|8576.9|8571.9|120
1626879300000|2021-07-21 14:55:00|8577.9|8572.9|8574.9|8569.9|8582.9|8577.9|8573.9|8568.9|130
1626879600000|2021-07-21 15:00:00|8575.4|8570.4|8585.9|8580.9|8587.9|8582.9|8575.4|8570.4|151
1626879900000|2021-07-21 15:05:00|8586.9|8581.9|8584.9|8579.9|8589.9|8584.9|8584.9|8579.9|178
1626880200000|2021-07-21 15:10:00|8585.4|8580.4|8581.4|8576.4|8587.9|8582.9|8578.4|8573.4|157
1626880500000|2021-07-21 15:15:00|8581.9|8576.9|8586.9|8581.9|8587.4|8582.4|8579.9|8574.9|196
1626880800000|2021-07-21 15:20:00|8586.4|8581.4|8578.9|8573.9|8586.9|8581.9|8577.9|8572.9|191
1626881100000|2021-07-21 15:25:00|8579.4|8574.4|8584.4|8579.4|8584.9|8579.9|8576.9|8571.9|356
1626881400000|2021-07-21 15:30:00|8585.4|8578.4|8572.4|8566.4|8585.4|8579.4|8572.4|8566.4|709
1626881700000|2021-07-21 15:35:00|8573.4|8565.4|8580.4|8573.4|8581.4|8574.4|8570.4|8564.4|309
1626882000000|2021-07-21 15:40:00|8579.4|8572.4|8581.4|8574.4|8584.4|8577.4|8578.4|8571.4|58
1626882300000|2021-07-21 15:45:00|8580.4|8575.4|8586.4|8580.4|8587.4|8580.4|8580.4|8574.4|31
1626882600000|2021-07-21 15:50:00|8587.4|8581.4|8587.4|8581.4|8590.4|8584.4|8586.4|8580.4|70
1626882900000|2021-07-21 15:55:00|8588.4|8582.4|8584.4|8578.4|8589.4|8582.4|8584.4|8578.4|39
1626883200000|2021-07-21 16:00:00|8586.4|8577.4|8587.4|8581.4|8589.4|8583.4|8586.4|8577.4|43
1626883500000|2021-07-21 16:05:00|8588.4|8582.4|8590.4|8584.4|8591.4|8584.4|8587.4|8581.4|5
1626883800000|2021-07-21 16:10:00|8589.4|8583.4|8589.4|8583.4|8590.4|8584.4|8589.4|8583.4|7
1626884100000|2021-07-21 16:15:00|8590.4|8582.4|8589.4|8582.4|8590.4|8583.4|8587.4|8580.4|28
1626884400000|2021-07-21 16:20:00|8590.4|8583.4|8588.4|8582.4|8590.4|8584.4|8588.4|8582.4|6
1626884700000|2021-07-21 16:25:00|8589.4|8583.4|8587.4|8581.4|8589.4|8583.4|8585.4|8579.4|10
1626885000000|2021-07-21 16:30:00|8588.4|8582.4|8584.4|8578.4|8588.4|8582.4|8583.4|8577.4|25
1626885300000|2021-07-21 16:35:00|8583.4|8577.4|8582.4|8575.4|8584.4|8578.4|8581.4|8575.4|20
1626885600000|2021-07-21 16:40:00|8581.4|8574.4|8587.4|8581.4|8587.4|8581.4|8581.4|8574.4|61
1626885900000|2021-07-21 16:45:00|8588.4|8582.4|8587.4|8581.4|8588.4|8582.4|8586.4|8580.4|15
1626886200000|2021-07-21 16:50:00|8586.4|8580.4|8589.4|8583.4|8589.4|8583.4|8585.4|8579.4|10
1626886500000|2021-07-21 16:55:00|8590.4|8584.4|8588.4|8582.4|8591.4|8585.4|8588.4|8582.4|27
1626886800000|2021-07-21 17:00:00|8589.4|8583.4|8592.4|8586.4|8592.4|8586.4|8589.4|8582.4|11
1626887100000|2021-07-21 17:05:00|8593.4|8587.4|8592.4|8586.4|8593.4|8587.4|8592.4|8585.4|8
1626887400000|2021-07-21 17:10:00|8593.4|8585.4|8593.4|8587.4|8593.4|8587.4|8592.4|8585.4|8
1626887700000|2021-07-21 17:15:00|8594.4|8588.4|8593.4|8587.4|8596.4|8589.4|8591.4|8585.4|12
1626888000000|2021-07-21 17:20:00|8592.4|8585.4|8594.4|8587.4|8594.4|8588.4|8590.4|8583.4|5
1626888300000|2021-07-21 17:25:00|8595.4|8588.4|8595.4|8588.4|8596.4|8588.4|8594.4|8587.4|10
1626888600000|2021-07-21 17:30:00|8594.4|8589.4|8597.4|8590.4|8597.4|8590.4|8594.4|8588.4|11
1626888900000|2021-07-21 17:35:00|8596.4|8591.4|8595.4|8588.4|8596.4|8591.4|8595.4|8588.4|10
1626889200000|2021-07-21 17:40:00|8596.4|8589.4|8595.4|8588.4|8597.4|8590.4|8595.4|8588.4|5
1626889500000|2021-07-21 17:45:00|8596.4|8589.4|8596.4|8589.4|8598.4|8590.4|8593.4|8587.4|16
1626889800000|2021-07-21 17:50:00|8597.4|8590.4|8598.4|8591.4|8599.4|8591.4|8597.4|8590.4|4
1626890100000|2021-07-21 17:55:00|8599.4|8590.4|8602.8|8590.8|8603.7|8595.4|8598.4|8590.4|19
1626890400000|2021-07-21 18:00:00|8602.9|8590.9|8602.6|8590.6|8603.9|8591.9|8601.4|8589.4|0
1626890700000|2021-07-21 18:05:00|8602.7|8590.7|8601.7|8589.7|8603.7|8591.7|8600.7|8588.7|0
1626891000000|2021-07-21 18:10:00|8601.8|8589.8|8600.4|8588.4|8601.8|8589.8|8600.4|8588.4|0
1626891300000|2021-07-21 18:15:00|8600.3|8588.3|8599.3|8587.3|8602.3|8590.3|8599.2|8587.2|0
1626891600000|2021-07-21 18:20:00|8599.2|8587.2|8599.5|8587.5|8600.4|8588.4|8598.3|8586.3|0
1626891900000|2021-07-21 18:25:00|8599.6|8587.6|8600.7|8588.7|8601.5|8589.5|8598.4|8586.4|0
1626892200000|2021-07-21 18:30:00|8600.8|8588.8|8603.2|8591.2|8604.3|8592.3|8600.8|8588.8|0
1626892500000|2021-07-21 18:35:00|8603.1|8591.1|8604.2|8592.2|8604.2|8592.2|8603|8591|0
1626892800000|2021-07-21 18:40:00|8604.1|8592.1|8604.4|8592.4|8605.5|8593.5|8603.2|8591.2|0
1626893100000|2021-07-21 18:45:00|8604.5|8592.5|8604.4|8592.4|8605.6|8593.6|8604.3|8592.3|0
1626893400000|2021-07-21 18:50:00|8604.5|8592.5|8604.4|8592.4|8605.5|8593.5|8604.4|8592.4|0
1626893700000|2021-07-21 18:55:00|8604.5|8592.5|8606.5|8594.5|8606.5|8594.5|8604.4|8592.4|0
1626894000000|2021-07-21 19:00:00|8606.4|8594.4|8605.8|8593.8|8606.7|8594.7|8604.6|8592.6|0
1626894300000|2021-07-21 19:05:00|8606.7|8594.7|8608.8|8596.8|8608.8|8596.8|8605.7|8593.7|0
1626894600000|2021-07-21 19:10:00|8608.9|8596.9|8604.8|8592.8|8610.3|8598.3|8604.7|8592.7|0
1626894900000|2021-07-21 19:15:00|8605.7|8593.7|8607|8595|8608.1|8596.1|8604.7|8592.7|0
1626895200000|2021-07-21 19:20:00|8607.1|8595.1|8606|8594|8608|8596|8605.9|8593.9|0
1626895500000|2021-07-21 19:25:00|8605.9|8593.9|8602.9|8590.9|8606.9|8594.9|8601.7|8589.7|0
1626895800000|2021-07-21 19:30:00|8603|8591|8605.1|8593.1|8605.2|8593.2|8601.8|8589.8|0
1626896100000|2021-07-21 19:35:00|8605.2|8593.2|8601.9|8589.9|8606.4|8594.4|8601.9|8589.9|0
1626896400000|2021-07-21 19:40:00|8602|8590|8600.3|8588.3|8604.1|8592.1|8600.2|8588.2|0
1626896700000|2021-07-21 19:45:00|8600.2|8588.2|8595.1|8583.1|8601.2|8589.2|8595|8583|0
1626897000000|2021-07-21 19:50:00|8595|8583|8606.6|8594.6|8608.9|8596.9|8592.6|8580.6|0
1626897300000|2021-07-21 19:55:00|8606.7|8594.7|8608.6|8596.6|8611.6|8599.6|8602.7|8590.7|0
1626897600000|2021-07-21 20:00:00|8608.5|8596.5|8611|8599|8612.9|8600.9|8607|8595|0
1626897900000|2021-07-21 20:05:00|8611.4|8599.4|8610.7|8598.7|8611.7|8599.7|8610|8598|0
1626898200000|2021-07-21 20:10:00|8611.1|8599.1|8611.2|8599.2|8611.2|8599.2|8610.2|8598.2|0
1626898500000|2021-07-21 20:15:00|8610.8|8598.8|8612.1|8600.1|8612.5|8600.5|8610.8|8598.8|0
1626898800000|2021-07-21 20:20:00|8612.3|8600.3|8612.1|8600.1|8612.5|8600.5|8611.7|8599.7|0
1626899100000|2021-07-21 20:25:00|8612.3|8600.3|8613.2|8601.2|8613.7|8601.7|8611.7|8599.7|0
1626899400000|2021-07-21 20:30:00|8613.3|8601.3|8613.7|8601.7|8613.7|8601.7|8613.3|8601.3|0
1626899700000|2021-07-21 20:35:00|8613.6|8601.6|8613.6|8601.6|8614|8602|8613.2|8601.2|0
1626900000000|2021-07-21 20:40:00|8614|8602|8614.6|8602.6|8614.6|8602.6|8613.6|8601.6|0
1626900300000|2021-07-21 20:45:00|8614|8602|8614.6|8602.6|8615.1|8603.1|8614|8602|0
1626900600000|2021-07-21 20:50:00|8614.7|8602.7|8616.4|8604.4|8616.8|8604.8|8614.7|8602.7|0
1626900900000|2021-07-21 20:55:00|8616.6|8604.6|8617.1|8605.1|8617.5|8605.5|8616.4|8604.4|0
1626901200000|2021-07-21 21:00:00|8616.9|8604.9|8617.3|8605.3|8618|8606|8616.7|8604.7|0
1626901500000|2021-07-21 21:05:00|8616.9|8604.9|8616.9|8604.9|8616.9|8604.9|8616.9|8604.9|0
1626901800000|2021-07-21 21:10:00|8617.3|8605.3|8617.2|8605.2|8617.3|8605.3|8617.1|8605.1|0
1626902100000|2021-07-21 21:15:00|8617|8605|8616.9|8604.9|8617|8605|8616.9|8604.9|0
1626902400000|2021-07-21 21:20:00|8617.1|8605.1|8617.1|8605.1|8617.1|8605.1|8617.1|8605.1|0
1626902700000|2021-07-21 21:25:00|8615.9|8603.9|8615.7|8603.7|8615.9|8603.9|8615.5|8603.5|0
1626903000000|2021-07-21 21:30:00|8615.9|8603.9|8615.7|8603.7|8615.9|8603.9|8615.7|8603.7|0
1626903300000|2021-07-21 21:35:00|8615.5|8603.5|8615.8|8603.8|8615.8|8603.8|8615.4|8603.4|0
1626903600000|2021-07-21 21:40:00|8615.9|8603.9|8615.7|8603.7|8615.9|8603.9|8615.5|8603.5|0
1626903900000|2021-07-21 21:45:00|8615.9|8603.9|8615.1|8603.1|8615.9|8603.9|8615.1|8603.1|0
1626904500000|2021-07-21 21:55:00|8615.3|8603.3|8615.3|8603.3|8615.5|8603.5|8615.3|8603.3|0
1626904800000|2021-07-21 22:00:00|8615.9|8603.9|8613.5|8601.5|8615.9|8603.9|8611.6|8599.6|0
1626905100000|2021-07-21 22:05:00|8613.7|8601.7|8613.4|8601.4|8613.9|8601.9|8612.4|8600.4|0
1626905400000|2021-07-21 22:10:00|8613.6|8601.6|8613.4|8601.4|8614.3|8602.3|8613.4|8601.4|0
1626905700000|2021-07-21 22:15:00|8613|8601|8611.9|8599.9|8613|8601|8611.1|8599.1|0
1626906000000|2021-07-21 22:20:00|8612|8600|8605.7|8593.7|8612.4|8600.4|8605.7|8593.7|0
1626906300000|2021-07-21 22:25:00|8605.8|8593.8|8606.1|8594.1|8607|8595|8605.8|8593.8|0
1626906600000|2021-07-21 22:30:00|8606.2|8594.2|8606.5|8594.5|8607|8595|8606.1|8594.1|0
1626906900000|2021-07-21 22:35:00|8606.7|8594.7|8606.9|8594.9|8606.9|8594.9|8606.5|8594.5|0
1626907200000|2021-07-21 22:40:00|8606.7|8594.7|8604.9|8592.9|8606.7|8594.7|8604.1|8592.1|0
1626907500000|2021-07-21 22:45:00|8605|8593|8606.8|8594.8|8606.8|8594.8|8604.9|8592.9|0
1626907800000|2021-07-21 22:50:00|8606.6|8594.6|8605.6|8593.6|8606.8|8594.8|8605.6|8593.6|0
1626908100000|2021-07-21 22:55:00|8605.8|8593.8|8605.6|8593.6|8606|8594|8605.6|8593.6|0
1626908400000|2021-07-21 23:00:00|8606|8594|8607.7|8595.7|8607.7|8595.7|8606|8594|0
1626908700000|2021-07-21 23:05:00|8607.5|8595.5|8605.6|8593.6|8607.7|8595.7|8605.6|8593.6|0
1626909000000|2021-07-21 23:10:00|8606|8594|8605.6|8593.6|8606|8594|8605.6|8593.6|0
1626909300000|2021-07-21 23:15:00|8606|8594|8606|8594|8606|8594|8605.6|8593.6|0
1626909600000|2021-07-21 23:20:00|8605.8|8593.8|8606.4|8594.4|8606.4|8594.4|8605.6|8593.6|0
1626909900000|2021-07-21 23:25:00|8606.6|8594.6|8608.2|8596.2|8608.2|8596.2|8606|8594|0
1626910200000|2021-07-21 23:30:00|8608.1|8596.1|8606.7|8594.7|8608.2|8596.2|8605.8|8593.8|0
1626910500000|2021-07-21 23:35:00|8607.3|8595.3|8611.2|8599.2|8612.6|8600.6|8607.3|8595.3|0
1626910800000|2021-07-21 23:40:00|8611.3|8599.3|8611.2|8599.2|8611.7|8599.7|8610.8|8598.8|0
1626911100000|2021-07-21 23:45:00|8611|8599|8613.1|8601.1|8613.1|8601.1|8610.8|8598.8|0
1626911400000|2021-07-21 23:50:00|8612.7|8600.7|8610.8|8598.8|8613.6|8601.6|8610.8|8598.8|0
1626911700000|2021-07-21 23:55:00|8611|8599|8609.1|8597.1|8611.2|8599.2|8608.7|8596.7|0
1626912000000|2021-07-22 00:00:00|8608.7|8596.7|8608.3|8596.3|8608.7|8596.7|8606.8|8594.8|0
1626912300000|2021-07-22 00:05:00|8608.5|8596.5|8606.6|8594.6|8608.7|8596.7|8605.1|8593.1|0
1626912600000|2021-07-22 00:10:00|8606.8|8594.8|8609|8597|8609.4|8597.4|8606.6|8594.6|0
1626912900000|2021-07-22 00:15:00|8609.2|8597.2|8612.6|8600.6|8615.2|8603.2|8609|8597|0
1626913200000|2021-07-22 00:20:00|8612.7|8600.7|8611.7|8599.7|8614.8|8602.8|8611.2|8599.2|0
1626913500000|2021-07-22 00:25:00|8611.3|8599.3|8606.6|8594.6|8611.8|8599.8|8606.6|8594.6|0
1626913800000|2021-07-22 00:30:00|8606.2|8594.2|8604.6|8592.6|8606.6|8594.6|8603.5|8591.5|0
1626914100000|2021-07-22 00:35:00|8604.8|8592.8|8601.9|8589.9|8606.7|8594.7|8601.9|8589.9|0
1626914400000|2021-07-22 00:40:00|8602|8590|8600.5|8588.5|8602.6|8590.6|8599.9|8587.9|0
1626914700000|2021-07-22 00:45:00|8600.4|8588.4|8602.5|8590.5|8602.5|8590.5|8600.4|8588.4|0
1626915000000|2021-07-22 00:50:00|8602.7|8590.7|8603.5|8591.5|8604.6|8592.6|8602.7|8590.7|0
1626915300000|2021-07-22 00:55:00|8603.1|8591.1|8602.5|8590.5|8603.1|8591.1|8601.4|8589.4|0
1626915600000|2021-07-22 01:00:00|8602.4|8590.4|8603.5|8591.5|8603.5|8591.5|8601.4|8589.4|0
1626915900000|2021-07-22 01:05:00|8604.5|8592.5|8605.5|8593.5|8605.5|8593.5|8604.5|8592.5|0
1626916200000|2021-07-22 01:10:00|8605.7|8593.7|8607.6|8595.6|8607.6|8595.6|8605.5|8593.5|0
1626916500000|2021-07-22 01:15:00|8607.8|8595.8|8606.6|8594.6|8608.7|8596.7|8606.5|8594.5|0
1626916800000|2021-07-22 01:20:00|8607|8595|8607.5|8595.5|8609.6|8597.6|8607|8595|0
1626917100000|2021-07-22 01:25:00|8607.1|8595.1|8605.5|8593.5|8607.1|8595.1|8604.5|8592.5|0
1626917400000|2021-07-22 01:30:00|8605.6|8593.6|8610.7|8598.7|8610.7|8598.7|8604.9|8592.9|0
1626917700000|2021-07-22 01:35:00|8611.7|8599.7|8612.7|8600.7|8614.8|8602.8|8611.7|8599.7|0
1626918000000|2021-07-22 01:40:00|8613.1|8601.1|8615.3|8603.3|8616.9|8604.9|8612.7|8600.7|0
1626918300000|2021-07-22 01:45:00|8616.2|8604.2|8620.4|8608.4|8621|8609|8616.2|8604.2|0
1626918600000|2021-07-22 01:50:00|8620.5|8608.5|8619.7|8607.7|8623.5|8611.5|8619.7|8607.7|0
1626918900000|2021-07-22 01:55:00|8619.8|8607.8|8618.7|8606.7|8621.2|8609.2|8618.7|8606.7|0
1626919200000|2021-07-22 02:00:00|8618.8|8606.8|8616.6|8604.6|8619.8|8607.8|8616.6|8604.6|0
1626919500000|2021-07-22 02:05:00|8616.7|8604.7|8611.6|8599.6|8617.7|8605.7|8611.6|8599.6|0
1626919800000|2021-07-22 02:10:00|8611.7|8599.7|8615.1|8603.1|8615.7|8603.7|8611.7|8599.7|0
1626920100000|2021-07-22 02:15:00|8615.2|8603.2|8615.7|8603.7|8615.8|8603.8|8614.7|8602.7|0
1626920400000|2021-07-22 02:20:00|8616.7|8604.7|8616.7|8604.7|8616.8|8604.8|8615.7|8603.7|0
1626920700000|2021-07-22 02:25:00|8616.8|8604.8|8615.7|8603.7|8616.8|8604.8|8614.7|8602.7|0
1626921000000|2021-07-22 02:30:00|8616.1|8604.1|8614.7|8602.7|8616.8|8604.8|8614.7|8602.7|0
1626921300000|2021-07-22 02:35:00|8615.1|8603.1|8615.7|8603.7|8615.7|8603.7|8614.6|8602.6|0
1626921600000|2021-07-22 02:40:00|8615.9|8603.9|8614.7|8602.7|8616.8|8604.8|8614.7|8602.7|0
1626921900000|2021-07-22 02:45:00|8614.6|8602.6|8611.5|8599.5|8614.6|8602.6|8611.5|8599.5|0
1626922200000|2021-07-22 02:50:00|8611.1|8599.1|8611.5|8599.5|8612.6|8600.6|8610.5|8598.5|0
1626922500000|2021-07-22 02:55:00|8611.9|8599.9|8610.9|8598.9|8613.6|8601.6|8610.9|8598.9|0
1626922800000|2021-07-22 03:00:00|8610.8|8598.8|8609.9|8597.9|8611|8599|8609.4|8597.4|0
1626923100000|2021-07-22 03:05:00|8609.5|8597.5|8613|8601|8613.6|8601.6|8609.5|8597.5|0
1626923400000|2021-07-22 03:10:00|8612.8|8600.8|8613|8601|8613.6|8601.6|8612.6|8600.6|0
1626923700000|2021-07-22 03:15:00|8612.8|8600.8|8613.6|8601.6|8614.6|8602.6|8612.6|8600.6|0
1626924000000|2021-07-22 03:20:00|8613.8|8601.8|8613.6|8601.6|8614.7|8602.7|8613.6|8601.6|0
1626924300000|2021-07-22 03:25:00|8613|8601|8612.6|8600.6|8613.6|8601.6|8612.6|8600.6|0
1626924600000|2021-07-22 03:30:00|8612.5|8600.5|8610.5|8598.5|8612.5|8600.5|8610.5|8598.5|0
1626924900000|2021-07-22 03:35:00|8610.9|8598.9|8611.5|8599.5|8612.5|8600.5|8610.9|8598.9|0
1626925200000|2021-07-22 03:40:00|8612|8600|8611.5|8599.5|8612.5|8600.5|8611.5|8599.5|0
1626925500000|2021-07-22 03:45:00|8611.1|8599.1|8612|8600|8612|8600|8610.5|8598.5|0
1626925800000|2021-07-22 03:50:00|8611.8|8599.8|8611.6|8599.6|8612|8600|8610.5|8598.5|0
1626926100000|2021-07-22 03:55:00|8611.8|8599.8|8611|8599|8612.6|8600.6|8610.5|8598.5|0
1626926400000|2021-07-22 04:00:00|8610.8|8598.8|8611.6|8599.6|8611.6|8599.6|8610.5|8598.5|0
1626926700000|2021-07-22 04:05:00|8611.5|8599.5|8611.6|8599.6|8611.6|8599.6|8610.5|8598.5|0
1626927000000|2021-07-22 04:10:00|8611.5|8599.5|8612.5|8600.5|8612.5|8600.5|8611.4|8599.4|0
1626927300000|2021-07-22 04:15:00|8612.3|8600.3|8610.9|8598.9|8612.3|8600.3|8610.4|8598.4|0
1626927600000|2021-07-22 04:20:00|8610.7|8598.7|8610.4|8598.4|8610.7|8598.7|8610.4|8598.4|0
1626928200000|2021-07-22 04:30:00|8610.8|8598.8|8610.4|8598.4|8611.5|8599.5|8610.4|8598.4|0
1626928500000|2021-07-22 04:35:00|8610.6|8598.6|8610.4|8598.4|8610.9|8598.9|8610.4|8598.4|0
1626928800000|2021-07-22 04:40:00|8610.5|8598.5|8610.3|8598.3|8611.4|8599.4|8610.3|8598.3|0
1626929100000|2021-07-22 04:45:00|8610.4|8598.4|8610.4|8598.4|8610.4|8598.4|8610.4|8598.4|0
1626929400000|2021-07-22 04:50:00|8610.8|8598.8|8611.4|8599.4|8611.4|8599.4|8610.8|8598.8|0
1626929700000|2021-07-22 04:55:00|8611|8599|8613.4|8601.4|8613.4|8601.4|8610.4|8598.4|0
1626930000000|2021-07-22 05:00:00|8613|8601|8613.4|8601.4|8613.4|8601.4|8611.4|8599.4|0
1626930300000|2021-07-22 05:05:00|8613.2|8601.2|8611.3|8599.3|8613.4|8601.4|8610.3|8598.3|0
1626930600000|2021-07-22 05:10:00|8611.1|8599.1|8610.8|8598.8|8611.3|8599.3|8610.3|8598.3|0
1626930900000|2021-07-22 05:15:00|8610.6|8598.6|8610.8|8598.8|8612.4|8600.4|8610.3|8598.3|0
1626931200000|2021-07-22 05:20:00|8610.9|8598.9|8611.4|8599.4|8612.4|8600.4|8610.9|8598.9|0
1626931500000|2021-07-22 05:25:00|8611.8|8599.8|8612.4|8600.4|8612.4|8600.4|8611.8|8599.8|0
1626931800000|2021-07-22 05:30:00|8612.8|8600.8|8616.6|8604.6|8616.6|8604.6|8612.4|8600.4|0
1626932100000|2021-07-22 05:35:00|8616.5|8604.5|8615.5|8603.5|8616.5|8604.5|8614.4|8602.4|0
1626932400000|2021-07-22 05:40:00|8616.5|8604.5|8618.8|8606.8|8618.8|8606.8|8616.5|8604.5|0
1626932700000|2021-07-22 05:45:00|8618.9|8606.9|8623.9|8611.9|8623.9|8611.9|8618.8|8606.8|0
1626933000000|2021-07-22 05:50:00|8623.7|8611.7|8621.8|8609.8|8623.9|8611.9|8621.8|8609.8|0
1626933300000|2021-07-22 05:55:00|8621.2|8609.2|8621.3|8609.3|8621.3|8609.3|8615.7|8603.7|0
1626933600000|2021-07-22 06:00:00|8620.8|8608.8|8602.9|8597.9|8620.8|8608.8|8602.9|8597.9|65
1626933900000|2021-07-22 06:05:00|8602.4|8597.4|8606.4|8601.4|8606.4|8601.4|8602.4|8597.4|3
1626934200000|2021-07-22 06:10:00|8605.9|8600.9|8602.9|8597.9|8607.4|8602.4|8602.4|8597.4|8
1626934500000|2021-07-22 06:15:00|8601.4|8596.4|8597.9|8592.9|8601.4|8596.4|8596.4|8591.4|27
1626934800000|2021-07-22 06:20:00|8598.4|8593.4|8602.4|8597.4|8603.4|8598.4|8597.9|8592.9|27
1626935100000|2021-07-22 06:25:00|8602.9|8597.9|8598.4|8593.4|8606.4|8601.4|8598.4|8593.4|11
1626935400000|2021-07-22 06:30:00|8597.9|8592.9|8601.9|8596.9|8601.9|8596.9|8595.9|8590.9|8
1626935700000|2021-07-22 06:35:00|8602.4|8597.4|8601.9|8596.9|8602.4|8597.4|8595.9|8590.9|11
1626936000000|2021-07-22 06:40:00|8602.4|8597.4|8599.9|8594.9|8604.9|8599.9|8599.9|8594.9|4
1626936300000|2021-07-22 06:45:00|8600.4|8595.4|8607.4|8602.4|8607.4|8602.4|8599.9|8594.9|18
1626936600000|2021-07-22 06:50:00|8609.9|8604.9|8602.4|8597.4|8609.9|8604.9|8601.9|8596.9|4
1626936900000|2021-07-22 06:55:00|8601.9|8596.9|8605.9|8600.9|8610.4|8605.4|8601.9|8596.9|88
1626937200000|2021-07-22 07:00:00|8605.4|8600.4|8612.4|8607.4|8626.4|8621.4|8599.9|8594.9|824
1626937500000|2021-07-22 07:05:00|8611.9|8606.9|8630.4|8625.4|8632.4|8627.4|8611.9|8606.9|308
1626937800000|2021-07-22 07:10:00|8630.9|8625.9|8636.4|8631.4|8639.4|8634.4|8628.4|8623.4|249
1626938100000|2021-07-22 07:15:00|8638.9|8633.9|8644.4|8639.4|8653.4|8648.4|8638.9|8633.9|202
1626938400000|2021-07-22 07:20:00|8644.9|8639.9|8653.4|8648.4|8661.4|8656.4|8640.9|8635.9|226
1626938700000|2021-07-22 07:25:00|8652.9|8647.9|8643.9|8638.9|8655.9|8650.9|8635.4|8630.4|168
1626939000000|2021-07-22 07:30:00|8644.9|8639.9|8640.4|8635.4|8648.9|8643.9|8637.4|8632.4|133
1626939300000|2021-07-22 07:35:00|8640.9|8635.9|8638.4|8633.4|8647.4|8642.4|8638.4|8633.4|107
1626939600000|2021-07-22 07:40:00|8638.6|8633.6|8639.6|8634.6|8643.6|8638.6|8636.1|8631.1|90
1626939900000|2021-07-22 07:45:00|8639.1|8634.1|8646.6|8641.6|8647.6|8642.6|8639.1|8634.1|137
1626940200000|2021-07-22 07:50:00|8646.1|8641.1|8653.6|8648.6|8656.6|8651.6|8645.6|8640.6|107
1626940500000|2021-07-22 07:55:00|8653.1|8648.1|8655.1|8650.1|8657.6|8652.6|8647.6|8642.6|65
1626940800000|2021-07-22 08:00:00|8654.6|8649.6|8652.6|8647.6|8656.6|8651.6|8647.6|8642.6|110
1626941100000|2021-07-22 08:05:00|8652.1|8647.1|8659.1|8654.1|8661.1|8656.1|8651.1|8646.1|109
1626941400000|2021-07-22 08:10:00|8658.6|8653.6|8658.6|8653.6|8661.1|8656.1|8656.6|8651.6|114
1626941700000|2021-07-22 08:15:00|8658.1|8653.1|8662.6|8657.6|8662.6|8657.6|8655.6|8650.6|71
1626942000000|2021-07-22 08:20:00|8664.6|8659.6|8668.6|8663.6|8668.6|8663.6|8663.6|8658.6|83
1626942300000|2021-07-22 08:25:00|8668.1|8663.1|8668.1|8663.1|8671.1|8666.1|8663.6|8658.6|61
1626942600000|2021-07-22 08:30:00|8668.6|8663.6|8672.6|8667.6|8673.1|8668.1|8660.1|8655.1|90
1626942900000|2021-07-22 08:35:00|8672.1|8667.1|8671.6|8666.6|8677.1|8672.1|8671.1|8666.1|128
1626943200000|2021-07-22 08:40:00|8671.1|8666.1|8676.6|8671.6|8679.1|8674.1|8671.1|8666.1|111
1626943500000|2021-07-22 08:45:00|8676.1|8671.1|8677.1|8672.1|8679.6|8674.6|8673.1|8668.1|58
1626943800000|2021-07-22 08:50:00|8677.6|8672.6|8666.6|8661.6|8679.1|8674.1|8665.1|8660.1|77
1626944100000|2021-07-22 08:55:00|8666.1|8661.1|8671.1|8666.1|8671.6|8666.6|8665.1|8660.1|113
1626944400000|2021-07-22 09:00:00|8670.6|8665.6|8666.6|8661.6|8671.1|8666.1|8664.1|8659.1|66
1626944700000|2021-07-22 09:05:00|8667.1|8662.1|8662.6|8657.6|8669.6|8664.6|8662.6|8657.6|77
1626945000000|2021-07-22 09:10:00|8662.1|8657.1|8663.1|8658.1|8664.6|8659.6|8659.6|8654.6|39
1626945300000|2021-07-22 09:15:00|8662.6|8657.6|8667.6|8662.6|8669.6|8664.6|8661.6|8656.6|114
1626945600000|2021-07-22 09:20:00|8667.1|8662.1|8667.6|8662.6|8669.1|8664.1|8663.1|8658.1|59
1626945900000|2021-07-22 09:25:00|8667.1|8662.1|8667.1|8662.1|8669.1|8664.1|8665.1|8660.1|59
1626946200000|2021-07-22 09:30:00|8666.6|8661.6|8661.1|8656.1|8666.6|8661.6|8657.1|8652.1|165
1626946500000|2021-07-22 09:35:00|8661.6|8656.6|8669.6|8664.6|8673.1|8668.1|8660.6|8655.6|43
1626946800000|2021-07-22 09:40:00|8669.1|8664.1|8670.1|8665.1|8673.1|8668.1|8667.6|8662.6|44
1626947100000|2021-07-22 09:45:00|8668.6|8663.6|8676.6|8671.6|8676.6|8671.6|8666.1|8661.1|47
1626947400000|2021-07-22 09:50:00|8676.1|8671.1|8672.1|8667.1|8677.6|8672.6|8671.1|8666.1|44
1626947700000|2021-07-22 09:55:00|8672.6|8667.6|8671.1|8666.1|8675.1|8670.1|8668.6|8663.6|41
1626948000000|2021-07-22 10:00:00|8671.6|8666.6|8677.6|8672.6|8677.6|8672.6|8670.1|8665.1|47
1626948300000|2021-07-22 10:05:00|8677.1|8672.1|8675.1|8670.1|8678.1|8673.1|8667.6|8662.6|59
1626948600000|2021-07-22 10:10:00|8675.6|8670.6|8676.6|8671.6|8678.1|8673.1|8673.1|8668.1|51
1626948900000|2021-07-22 10:15:00|8677.1|8672.1|8676.6|8671.6|8679.1|8674.1|8672.6|8667.6|53
1626949200000|2021-07-22 10:20:00|8677.1|8672.1|8675.6|8670.6|8678.1|8673.1|8670.1|8665.1|30
1626949500000|2021-07-22 10:25:00|8676.1|8671.1|8674.6|8669.6|8677.6|8672.6|8673.6|8668.6|38
1626949800000|2021-07-22 10:30:00|8675.1|8670.1|8678.1|8673.1|8679.1|8674.1|8674.6|8669.6|45
1626950100000|2021-07-22 10:35:00|8678.6|8673.6|8675.1|8670.1|8678.6|8673.6|8673.1|8668.1|55
1626950400000|2021-07-22 10:40:00|8674.6|8669.6|8683.1|8678.1|8683.6|8678.6|8674.6|8669.6|69
1626950700000|2021-07-22 10:45:00|8683.6|8678.6|8685.6|8680.6|8685.6|8680.6|8681.1|8676.1|42
1626951000000|2021-07-22 10:50:00|8686.1|8681.1|8684.1|8679.1|8687.1|8682.1|8683.6|8678.6|64
1626951300000|2021-07-22 10:55:00|8683.1|8678.1|8681.1|8676.1|8683.1|8678.1|8677.6|8672.6|81
1626951600000|2021-07-22 11:00:00|8680.6|8675.6|8678.6|8673.6|8682.6|8677.6|8676.1|8671.1|51
1626951900000|2021-07-22 11:05:00|8678.1|8673.1|8681.6|8676.6|8682.1|8677.1|8674.6|8669.6|33
1626952200000|2021-07-22 11:10:00|8681.1|8676.1|8677.1|8672.1|8681.1|8676.1|8675.6|8670.6|58
1626952500000|2021-07-22 11:15:00|8676.6|8671.6|8672.6|8667.6|8676.6|8671.6|8670.1|8665.1|59
1626952800000|2021-07-22 11:20:00|8673.1|8668.1|8668.6|8663.6|8674.6|8669.6|8668.1|8663.1|44
1626953100000|2021-07-22 11:25:00|8669.1|8664.1|8669.1|8664.1|8670.6|8665.6|8663.6|8658.6|86
1626953400000|2021-07-22 11:30:00|8668.1|8663.1|8670.1|8665.1|8670.1|8665.1|8666.1|8661.1|75
1626953700000|2021-07-22 11:35:00|8671.1|8666.1|8673.1|8668.1|8673.1|8668.1|8669.1|8664.1|63
1626954000000|2021-07-22 11:40:00|8674|8669|8666|8661|8677|8672|8664.5|8659.5|68
1626954300000|2021-07-22 11:45:00|8665.5|8660.5|8670.5|8665.5|8678.5|8673.5|8665.5|8660.5|105
1626954600000|2021-07-22 11:50:00|8670|8665|8668|8663|8680|8675|8666.5|8661.5|61
1626954900000|2021-07-22 11:55:00|8669|8664|8678.5|8673.5|8681.5|8676.5|8668.5|8663.5|42
1626955200000|2021-07-22 12:00:00|8678|8673|8666.5|8661.5|8678.5|8673.5|8665|8660|69
1626955500000|2021-07-22 12:05:00|8667|8662|8665.5|8660.5|8670.5|8665.5|8664|8659|50
1626955800000|2021-07-22 12:10:00|8665|8660|8667.5|8662.5|8667.5|8662.5|8663|8658|39
1626956100000|2021-07-22 12:15:00|8668|8663|8668.5|8663.5|8671|8666|8666|8661|58
1626956400000|2021-07-22 12:20:00|8669|8664|8668.5|8663.5|8670|8665|8667|8662|37
1626956700000|2021-07-22 12:25:00|8668|8663|8671.5|8666.5|8672.5|8667.5|8663.5|8658.5|59
1626957000000|2021-07-22 12:30:00|8672|8667|8659.5|8654.5|8672|8667|8659.5|8654.5|50
1626957300000|2021-07-22 12:35:00|8659|8654|8648.5|8643.5|8662|8657|8648.5|8643.5|49
1626957600000|2021-07-22 12:40:00|8649|8644|8660.5|8655.5|8660.5|8655.5|8649|8644|90
1626957900000|2021-07-22 12:45:00|8660|8655|8653.5|8648.5|8661.5|8656.5|8652|8647|76
1626958200000|2021-07-22 12:50:00|8654|8649|8640.5|8635.5|8654|8649|8639|8634|105
1626958500000|2021-07-22 12:55:00|8641|8636|8654.5|8649.5|8655.5|8650.5|8640.5|8635.5|128
1626958800000|2021-07-22 13:00:00|8654|8649|8653.5|8648.5|8656|8651|8648|8643|58
1626959100000|2021-07-22 13:05:00|8653|8648|8656|8651|8661|8656|8653|8648|103
1626959400000|2021-07-22 13:10:00|8655|8650|8665|8660|8666|8661|8654|8649|93
1626959700000|2021-07-22 13:15:00|8664.5|8659.5|8670|8665|8670.5|8665.5|8663.5|8658.5|128
1626960000000|2021-07-22 13:20:00|8670.5|8665.5|8659.5|8654.5|8671|8666|8659|8654|131
1626960300000|2021-07-22 13:25:00|8659|8654|8659.5|8654.5|8667|8662|8656|8651|123
1626960600000|2021-07-22 13:30:00|8659|8654|8647|8642|8662.5|8657.5|8646|8641|277
1626960900000|2021-07-22 13:35:00|8646.5|8641.5|8645|8640|8646.5|8641.5|8628|8623|236
1626961200000|2021-07-22 13:40:00|8646|8641|8655.5|8650.5|8660.5|8655.5|8639|8634|253
1626961500000|2021-07-22 13:45:00|8655|8650|8632.5|8627.5|8661.5|8656.5|8630.5|8625.5|158
1626961800000|2021-07-22 13:50:00|8633|8628|8634.5|8629.5|8641|8636|8624.5|8619.5|149
1626962100000|2021-07-22 13:55:00|8635|8630|8639.5|8634.5|8639.5|8634.5|8630.5|8625.5|88
1626962400000|2021-07-22 14:00:00|8639|8634|8633.5|8628.5|8640|8635|8628|8623|159
1626962700000|2021-07-22 14:05:00|8633|8628|8635.5|8630.5|8638|8633|8623.5|8618.5|238
1626963000000|2021-07-22 14:10:00|8634.5|8629.5|8638|8633|8646.5|8641.5|8633|8628|174
1626963300000|2021-07-22 14:15:00|8639|8634|8634|8629|8641.5|8636.5|8631|8626|168
1626963600000|2021-07-22 14:20:00|8633.5|8628.5|8624|8619|8636.5|8631.5|8622.5|8617.5|173
1626963900000|2021-07-22 14:25:00|8625|8620|8633|8628|8634|8629|8623.5|8618.5|104
1626964200000|2021-07-22 14:30:00|8632.5|8627.5|8632.5|8627.5|8639|8634|8630|8625|145
1626964500000|2021-07-22 14:35:00|8632|8627|8638|8633|8640|8635|8632|8627|342
1626964800000|2021-07-22 14:40:00|8639|8634|8638|8633|8641|8636|8635.5|8630.5|321
1626965100000|2021-07-22 14:45:00|8637.5|8632.5|8623|8618|8639|8634|8622|8617|164
1626965400000|2021-07-22 14:50:00|8622|8617|8622|8617|8624|8619|8618|8613|143
1626965700000|2021-07-22 14:55:00|8622.5|8617.5|8618|8613|8626|8621|8618|8613|179
1626966000000|2021-07-22 15:00:00|8617.5|8612.5|8616.5|8611.5|8619.5|8614.5|8612|8607|127
1626966300000|2021-07-22 15:05:00|8617|8612|8619|8614|8620.5|8615.5|8612|8607|129
1626966600000|2021-07-22 15:10:00|8619.5|8614.5|8618|8613|8621|8616|8616|8611|105
1626966900000|2021-07-22 15:15:00|8618.5|8613.5|8623|8618|8624|8619|8616|8611|112
1626967200000|2021-07-22 15:20:00|8622|8617|8620.5|8615.5|8624|8619|8613.5|8608.5|182
1626967500000|2021-07-22 15:25:00|8621|8616|8617.5|8612.5|8622|8617|8615.5|8610.5|237
1626967800000|2021-07-22 15:30:00|8618.5|8611.5|8622.5|8615.5|8627.5|8621.5|8616.5|8609.5|443
1626968100000|2021-07-22 15:35:00|8624.5|8617.5|8629.5|8623.5|8629.5|8623.5|8623.5|8617.5|125
1626968400000|2021-07-22 15:40:00|8628.5|8622.5|8616.5|8609.5|8630.5|8623.5|8615.5|8609.5|49
1626968700000|2021-07-22 15:45:00|8615.5|8610.5|8616.5|8610.5|8618.5|8612.5|8615.5|8608.5|32
1626969000000|2021-07-22 15:50:00|8617.5|8611.5|8616.5|8610.5|8617.5|8611.5|8615.5|8609.5|15
1626969300000|2021-07-22 15:55:00|8617.5|8611.5|8620.5|8613.5|8620.5|8614.5|8615.5|8609.5|53
1626969600000|2021-07-22 16:00:00|8619.5|8612.5|8613.5|8607.5|8620.5|8613.5|8613.5|8607.5|19
1626969900000|2021-07-22 16:05:00|8612.5|8606.5|8606.5|8600.5|8613.5|8607.5|8606.5|8600.5|14
1626970200000|2021-07-22 16:10:00|8607.5|8599.5|8604.5|8598.5|8607.5|8601.5|8604.5|8598.5|24
1626970500000|2021-07-22 16:15:00|8603.5|8597.5|8606.5|8599.5|8607.5|8601.5|8603.5|8596.5|49
1626970800000|2021-07-22 16:20:00|8607.5|8600.5|8604.5|8598.5|8607.5|8601.5|8604.5|8597.5|17
1626971100000|2021-07-22 16:25:00|8605.5|8599.5|8612.5|8606.5|8614.5|8607.5|8604.5|8598.5|12
1626971400000|2021-07-22 16:30:00|8613.5|8605.5|8616.5|8610.5|8616.5|8610.5|8612.5|8605.5|10
1626971700000|2021-07-22 16:35:00|8617.5|8609.5|8622.5|8615.5|8622.5|8616.5|8616.5|8609.5|6
1626972000000|2021-07-22 16:40:00|8621.5|8614.5|8624.5|8618.5|8625.5|8619.5|8620.5|8614.5|33
1626972300000|2021-07-22 16:45:00|8623.5|8617.5|8621.5|8615.5|8624.5|8618.5|8621.5|8615.5|9
1626972600000|2021-07-22 16:50:00|8622.5|8614.5|8629.5|8622.5|8629.5|8622.5|8621.5|8614.5|7
1626972900000|2021-07-22 16:55:00|8628.5|8621.5|8631.5|8624.5|8631.5|8624.5|8627.5|8619.5|5
1626973200000|2021-07-22 17:00:00|8630.5|8623.5|8630.5|8623.5|8630.5|8623.5|8628.5|8620.5|7
1626973500000|2021-07-22 17:05:00|8629.5|8624.5|8630.5|8624.5|8631.5|8624.5|8629.5|8624.5|5
1626973800000|2021-07-22 17:10:00|8631.5|8623.5|8631.5|8624.5|8633.5|8626.5|8631.5|8623.5|8
1626974100000|2021-07-22 17:15:00|8630.5|8625.5|8632.5|8625.5|8632.5|8625.5|8630.5|8623.5|12
1626974400000|2021-07-22 17:20:00|8631.5|8624.5|8630.5|8623.5|8631.5|8624.5|8630.5|8623.5|15
1626974700000|2021-07-22 17:25:00|8629.5|8622.5|8626.5|8619.5|8629.5|8622.5|8625.5|8617.5|32
1626975000000|2021-07-22 17:30:00|8627.5|8620.5|8628.5|8621.5|8628.5|8622.5|8626.5|8619.5|8
1626975300000|2021-07-22 17:35:00|8631.5|8622.5|8627.5|8620.5|8631.5|8622.5|8626.5|8620.5|4
1626975600000|2021-07-22 17:40:00|8626.5||8627.5||8627.5||8626.5||3
1626975900000|2021-07-22 17:45:00|8625.5|8619.5|8628.5|8621.5|8628.5|8621.5|8623.5|8616.5|50
1626976200000|2021-07-22 17:50:00|8630.5|8622.5|8631.5|8623.5|8631.5|8623.5|8627.5|8621.5|12
1626976500000|2021-07-22 17:55:00|8632.5|8624.5|8637.4|8625.4|8644|8635.5|8631.5|8622.5|11
1626976800000|2021-07-22 18:00:00|8637.8|8625.8|8637.7|8625.7|8638.6|8626.6|8637.1|8625.1|0
1626977100000|2021-07-22 18:05:00|8638.6|8626.6|8636.9|8624.9|8641|8629|8636.8|8624.8|0
1626977400000|2021-07-22 18:10:00|8637.8|8625.8|8641.3|8629.3|8641.3|8629.3|8637.5|8625.5|0
1626977700000|2021-07-22 18:15:00|8641.2|8629.2|8640.2|8628.2|8643.3|8631.3|8640.1|8628.1|0
1626978000000|2021-07-22 18:20:00|8640.1|8628.1|8639.4|8627.4|8640.2|8628.2|8637.3|8625.3|0
1626978300000|2021-07-22 18:25:00|8639.3|8627.3|8639.4|8627.4|8639.5|8627.5|8638.3|8626.3|0
1626978600000|2021-07-22 18:30:00|8639.3|8627.3|8640.1|8628.1|8640.2|8628.2|8638.2|8626.2|0
1626978900000|2021-07-22 18:35:00|8640|8628|8642|8630|8642.1|8630.1|8639.9|8627.9|0
1626979200000|2021-07-22 18:40:00|8642.1|8630.1|8641|8629|8644|8632|8639.9|8627.9|0
1626979500000|2021-07-22 18:45:00|8641.1|8629.1|8642.1|8630.1|8644.3|8632.3|8641|8629|0
1626979800000|2021-07-22 18:50:00|8642.2|8630.2|8641.2|8629.2|8642.3|8630.3|8640.1|8628.1|0
1626980100000|2021-07-22 18:55:00|8641.1|8629.1|8644.2|8632.2|8645.3|8633.3|8641|8629|0
1626980400000|2021-07-22 19:00:00|8644.1|8632.1|8643.3|8631.3|8644.3|8632.3|8643|8631|0
1626980700000|2021-07-22 19:05:00|8643.2|8631.2|8638.3|8626.3|8643.3|8631.3|8638.3|8626.3|0
1626981000000|2021-07-22 19:10:00|8638.4|8626.4|8638.3|8626.3|8638.4|8626.4|8637.2|8625.2|0
1626981300000|2021-07-22 19:15:00|8638.2|8626.2|8639.4|8627.4|8639.5|8627.5|8637.2|8625.2|0
1626981600000|2021-07-22 19:20:00|8639.3|8627.3|8639.2|8627.2|8640.5|8628.5|8639.1|8627.1|0
1626981900000|2021-07-22 19:25:00|8639.3|8627.3|8638.2|8626.2|8640.4|8628.4|8638.1|8626.1|0
1626982200000|2021-07-22 19:30:00|8638.1|8626.1|8633.9|8621.9|8638.1|8626.1|8632.6|8620.6|0
1626982500000|2021-07-22 19:35:00|8634|8622|8632.9|8620.9|8634.4|8622.4|8631.7|8619.7|0
1626982800000|2021-07-22 19:40:00|8632.8|8620.8|8632|8620|8632.9|8620.9|8629.8|8617.8|0
1626983100000|2021-07-22 19:45:00|8632.1|8620.1|8633|8621|8634.4|8622.4|8631.1|8619.1|0
1626983400000|2021-07-22 19:50:00|8633.2|8621.2|8631.4|8619.4|8634.1|8622.1|8629.1|8617.1|0
1626983700000|2021-07-22 19:55:00|8631.3|8619.3|8632.6|8620.6|8633.4|8621.4|8627.5|8615.5|0
1626984000000|2021-07-22 20:00:00|8632.7|8620.7|8636.5|8624.5|8636.9|8624.9|8632|8620|0
1626984300000|2021-07-22 20:05:00|8636.9|8624.9|8636.9|8624.9|8637.3|8625.3|8636.5|8624.5|0
1626984600000|2021-07-22 20:10:00|8637.3|8625.3|8637.8|8625.8|8637.8|8625.8|8636.9|8624.9|0
1626984900000|2021-07-22 20:15:00|8637.7|8625.7|8640.3|8628.3|8640.3|8628.3|8637.3|8625.3|0
1626985200000|2021-07-22 20:20:00|8642.1|8630.1|8645.2|8633.2|8645.2|8633.2|8642.1|8630.1|0
1626985500000|2021-07-22 20:25:00|8645|8633|8646.2|8634.2|8647.4|8635.4|8644.8|8632.8|0
1626985800000|2021-07-22 20:30:00|8646.3|8634.3|8646.7|8634.7|8647.1|8635.1|8646.2|8634.2|0
1626986100000|2021-07-22 20:35:00|8646.6|8634.6|8647.1|8635.1|8647.1|8635.1|8646.2|8634.2|0
1626986400000|2021-07-22 20:40:00|8647.2|8635.2|8649.5|8637.5|8649.5|8637.5|8647.2|8635.2|0
1626986700000|2021-07-22 20:45:00|8649.4|8637.4|8651.7|8639.7|8653.6|8641.6|8649.1|8637.1|0
1626987000000|2021-07-22 20:50:00|8651.8|8639.8|8653.6|8641.6|8653.6|8641.6|8651.7|8639.7|0
1626987300000|2021-07-22 20:55:00|8653.2|8641.2|8653.5|8641.5|8654|8642|8652.7|8640.7|0
1626987600000|2021-07-22 21:00:00|8653.6|8641.6|8652.8|8640.8|8653.6|8641.6|8652.8|8640.8|0
1626987900000|2021-07-22 21:05:00|8653|8641|8653.4|8641.4|8653.4|8641.4|8652.4|8640.4|0
1626988200000|2021-07-22 21:10:00|8654.2|8642.2|8652.3|8640.3|8654.5|8642.5|8652.3|8640.3|0
1626988500000|2021-07-22 21:15:00|8652.7|8640.7|8652.7|8640.7|8652.9|8640.9|8652.1|8640.1|0
1626988800000|2021-07-22 21:20:00|8652.9|8640.9|8652.7|8640.7|8653.2|8641.2|8652.5|8640.5|0
1626989100000|2021-07-22 21:25:00|8652.9|8640.9|8653.2|8641.2|8653.4|8641.4|8652.7|8640.7|0
1626989400000|2021-07-22 21:30:00|8652.7|8640.7|8652.9|8640.9|8652.9|8640.9|8652.5|8640.5|0
1626989700000|2021-07-22 21:35:00|8652.7|8640.7|8652.7|8640.7|8652.9|8640.9|8652.5|8640.5|0
1626990000000|2021-07-22 21:40:00|8652.5|8640.5|8652.7|8640.7|8652.7|8640.7|8652.3|8640.3|0
1626990300000|2021-07-22 21:45:00|8652.1|8640.1|8651.7|8639.7|8652.1|8640.1|8651.7|8639.7|0
1626990600000|2021-07-22 21:50:00|8651.5|8639.5|8651.5|8639.5|8651.9|8639.9|8651.5|8639.5|0
1626990900000|2021-07-22 21:55:00|8651.3|8639.3|8652.1|8640.1|8652.1|8640.1|8651.3|8639.3|0
1626991200000|2021-07-22 22:00:00|8652.2|8640.2|8652.5|8640.5|8653.6|8641.6|8651.2|8639.2|0
1626991500000|2021-07-22 22:05:00|8652.4|8640.4|8650.6|8638.6|8652.4|8640.4|8650.6|8638.6|0
1626991800000|2021-07-22 22:10:00|8651.2|8639.2|8650.6|8638.6|8651.6|8639.6|8650.2|8638.2|0
1626992100000|2021-07-22 22:15:00|8650.4|8638.4|8650.6|8638.6|8651.6|8639.6|8650.2|8638.2|0
1626992400000|2021-07-22 22:20:00|8650.4|8638.4|8650.6|8638.6|8651.2|8639.2|8650.2|8638.2|0
1626992700000|2021-07-22 22:25:00|8650.5|8638.5|8649.3|8637.3|8650.5|8638.5|8649.3|8637.3|0
1626993000000|2021-07-22 22:30:00|8649.7|8637.7|8649.8|8637.8|8649.9|8637.9|8648.9|8636.9|0
1626993300000|2021-07-22 22:35:00|8649.6|8637.6|8648.9|8636.9|8650.2|8638.2|8648.9|8636.9|0
1626993600000|2021-07-22 22:40:00|8648.7|8636.7|8649.4|8637.4|8649.4|8637.4|8648.5|8636.5|0
1626993900000|2021-07-22 22:45:00|8649.8|8637.8|8648.9|8636.9|8649.8|8637.8|8648.9|8636.9|0
1626994200000|2021-07-22 22:50:00|8649|8637|8649.8|8637.8|8650|8638|8648.9|8636.9|0
1626994500000|2021-07-22 22:55:00|8649.6|8637.6|8649.8|8637.8|8650.2|8638.2|8649.6|8637.6|0
1626994800000|2021-07-22 23:00:00|8650|8638|8650.2|8638.2|8650.2|8638.2|8649.8|8637.8|0
1626995100000|2021-07-22 23:05:00|8650.3|8638.3|8650.2|8638.2|8652.1|8640.1|8650.2|8638.2|0
1626995400000|2021-07-22 23:10:00|8649.8|8637.8|8649.8|8637.8|8650.2|8638.2|8649.8|8637.8|0
1626995700000|2021-07-22 23:15:00|8650.2|8638.2|8649.8|8637.8|8650.2|8638.2|8649.8|8637.8|0
1626996000000|2021-07-22 23:20:00|8649.7|8637.7|8650.2|8638.2|8650.2|8638.2|8648.9|8636.9|0
1626996300000|2021-07-22 23:25:00|8650|8638|8650.2|8638.2|8650.2|8638.2|8649.8|8637.8|0
1626996600000|2021-07-22 23:30:00|8650|8638|8648.9|8636.9|8650.2|8638.2|8648.9|8636.9|0
1626996900000|2021-07-22 23:35:00|8649|8637|8649.1|8637.1|8649.4|8637.4|8648.7|8636.7|0
1626997200000|2021-07-22 23:40:00|8649.2|8637.2|8648.7|8636.7|8649.6|8637.6|8648.7|8636.7|0
1626997500000|2021-07-22 23:45:00|8648.9|8636.9|8649.6|8637.6|8650|8638|8648.9|8636.9|0
1626997800000|2021-07-22 23:50:00|8649.8|8637.8|8649.6|8637.6|8650|8638|8649.6|8637.6|0
1626998100000|2021-07-22 23:55:00|8649.5|8637.5|8649.1|8637.1|8649.6|8637.6|8649.1|8637.1|0
1626998400000|2021-07-23 00:00:00|8648.9|8636.9|8646|8634|8648.9|8636.9|8645.4|8633.4|0
1626998700000|2021-07-23 00:05:00|8646.1|8634.1|8647.3|8635.3|8648.2|8636.2|8646.1|8634.1|0
1626999000000|2021-07-23 00:10:00|8647.5|8635.5|8647.7|8635.7|8648.2|8636.2|8646.9|8634.9|0
1626999300000|2021-07-23 00:15:00|8643.9|8631.9|8645.9|8633.9|8647|8635|8642.9|8630.9|0
1626999600000|2021-07-23 00:20:00|8646.9|8634.9|8648|8636|8648|8636|8645.9|8633.9|0
1626999900000|2021-07-23 00:25:00|8647.8|8635.8|8647.9|8635.9|8649.1|8637.1|8645.9|8633.9|0
1627000200000|2021-07-23 00:30:00|8646.9|8634.9|8650|8638|8650|8638|8645.9|8633.9|0
1627000500000|2021-07-23 00:35:00|8650.1|8638.1|8651.1|8639.1|8652.6|8640.6|8650|8638|0
1627000800000|2021-07-23 00:40:00|8650.7|8638.7|8650.1|8638.1|8651.1|8639.1|8649.1|8637.1|0
1627001100000|2021-07-23 00:45:00|8651.1|8639.1|8652.2|8640.2|8653.7|8641.7|8651.1|8639.1|0
1627001400000|2021-07-23 00:50:00|8652.3|8640.3|8651.3|8639.3|8653.3|8641.3|8651.2|8639.2|0
1627001700000|2021-07-23 00:55:00|8651.7|8639.7|8650.3|8638.3|8652.3|8640.3|8650.3|8638.3|0
1627002000000|2021-07-23 01:00:00|8649.3|8637.3|8649.7|8637.7|8651.8|8639.8|8649.3|8637.3|0
1627002300000|2021-07-23 01:05:00|8649.5|8637.5|8650.3|8638.3|8650.7|8638.7|8649.2|8637.2|0
1627002600000|2021-07-23 01:10:00|8649.9|8637.9|8648.2|8636.2|8650.3|8638.3|8648.2|8636.2|0
1627002900000|2021-07-23 01:15:00|8647.9|8635.9|8649.3|8637.3|8649.3|8637.3|8647.2|8635.2|0
1627003200000|2021-07-23 01:20:00|8648.9|8636.9|8646|8634|8648.9|8636.9|8646|8634|0
1627003500000|2021-07-23 01:25:00|8646.2|8634.2|8648.1|8636.1|8648.1|8636.1|8646|8634|0
1627003800000|2021-07-23 01:30:00|8647.9|8635.9|8647.5|8635.5|8648.1|8636.1|8645.5|8633.5|0
1627004100000|2021-07-23 01:35:00|8647.1|8635.1|8647|8635|8652.2|8640.2|8647|8635|0
1627004400000|2021-07-23 01:40:00|8646.7|8634.7|8645|8633|8647.1|8635.1|8642.9|8630.9|0
1627004700000|2021-07-23 01:45:00|8644.4|8632.4|8647.5|8635.5|8647.5|8635.5|8644|8632|0
1627005000000|2021-07-23 01:50:00|8647.7|8635.7|8648.1|8636.1|8649.1|8637.1|8647.5|8635.5|0
1627005300000|2021-07-23 01:55:00|8648|8636|8646.4|8634.4|8648|8636|8646|8634|0
1627005600000|2021-07-23 02:00:00|8646.2|8634.2|8650|8638|8650.4|8638.4|8645.4|8633.4|0
1627005900000|2021-07-23 02:05:00|8651|8639|8646.9|8634.9|8651|8639|8646.9|8634.9|0
1627006200000|2021-07-23 02:10:00|8644.9|8632.9|8644.9|8632.9|8646.9|8634.9|8643.8|8631.8|0
1627006500000|2021-07-23 02:15:00|8645|8633|8645.3|8633.3|8645.9|8633.9|8643.8|8631.8|0
1627006800000|2021-07-23 02:20:00|8645.5|8633.5|8644.9|8632.9|8645.9|8633.9|8642.8|8630.8|0
1627007100000|2021-07-23 02:25:00|8644.8|8632.8|8642.8|8630.8|8644.8|8632.8|8642.2|8630.2|0
1627007400000|2021-07-23 02:30:00|8642.6|8630.6|8642.8|8630.8|8644.3|8632.3|8642.2|8630.2|0
1627007700000|2021-07-23 02:35:00|8642.6|8630.6|8641.8|8629.8|8642.8|8630.8|8641.8|8629.8|0
1627008000000|2021-07-23 02:40:00|8642|8630|8641.2|8629.2|8642.2|8630.2|8638.6|8626.6|0
1627008300000|2021-07-23 02:45:00|8641|8629|8641.1|8629.1|8641.1|8629.1|8639.6|8627.6|0
1627008600000|2021-07-23 02:50:00|8641.3|8629.3|8642.7|8630.7|8643.8|8631.8|8641.3|8629.3|0
1627008900000|2021-07-23 02:55:00|8642.8|8630.8|8642.8|8630.8|8644.2|8632.2|8642.7|8630.7|0
1627009200000|2021-07-23 03:00:00|8642.6|8630.6|8645.9|8633.9|8645.9|8633.9|8641.7|8629.7|0
1627009500000|2021-07-23 03:05:00|8645.8|8633.8|8644.8|8632.8|8645.8|8633.8|8644.2|8632.2|0
1627009800000|2021-07-23 03:10:00|8644.4|8632.4|8639.7|8627.7|8644.4|8632.4|8639.1|8627.1|0
1627010100000|2021-07-23 03:15:00|8640.1|8628.1|8640.7|8628.7|8640.8|8628.8|8640.1|8628.1|0
1627010400000|2021-07-23 03:20:00|8640.8|8628.8|8639.7|8627.7|8640.8|8628.8|8639.7|8627.7|0
1627010700000|2021-07-23 03:25:00|8639.1|8627.1|8640.7|8628.7|8640.7|8628.7|8638.7|8626.7|0
1627011000000|2021-07-23 03:30:00|8640.8|8628.8|8640.8|8628.8|8641.8|8629.8|8640.7|8628.7|0
1627011300000|2021-07-23 03:35:00|8640.7|8628.7|8639.8|8627.8|8640.8|8628.8|8638.7|8626.7|0
1627011600000|2021-07-23 03:40:00|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|8638.7|8626.7|0
1627011900000|2021-07-23 03:45:00|8639.3|8627.3|8640.7|8628.7|8640.7|8628.7|8638.7|8626.7|0
1627012200000|2021-07-23 03:50:00|8640.5|8628.5|8638.7|8626.7|8640.5|8628.5|8638.7|8626.7|0
1627012500000|2021-07-23 03:55:00|8638.9|8626.9|8639.7|8627.7|8639.7|8627.7|8638.7|8626.7|0
1627012800000|2021-07-23 04:00:00|8639.3|8627.3|8638.7|8626.7|8639.3|8627.3|8638.7|8626.7|0
1627013100000|2021-07-23 04:05:00|8638.6|8626.6|8637.6|8625.6|8638.7|8626.7|8637.6|8625.6|0
1627013400000|2021-07-23 04:10:00|8637.2|8625.2|8636.6|8624.6|8637.2|8625.2|8636.6|8624.6|0
1627013700000|2021-07-23 04:15:00|8636|8624|8636.5|8624.5|8636.5|8624.5|8635.4|8623.4|0
1627014000000|2021-07-23 04:20:00|8636.9|8624.9|8638.4|8626.4|8638.6|8626.6|8636.9|8624.9|0
1627014300000|2021-07-23 04:25:00|8638.2|8626.2|8639.4|8627.4|8639.5|8627.5|8637.4|8625.4|0
1627014600000|2021-07-23 04:30:00|8639.5|8627.5|8641.5|8629.5|8641.6|8629.6|8639.5|8627.5|0
1627014900000|2021-07-23 04:35:00|8641.6|8629.6|8641.6|8629.6|8642.6|8630.6|8641.6|8629.6|0
1627015200000|2021-07-23 04:40:00|8641.8|8629.8|8640.5|8628.5|8642|8630|8640.5|8628.5|0
1627015500000|2021-07-23 04:45:00|8640.9|8628.9|8641.6|8629.6|8641.6|8629.6|8640.5|8628.5|0
1627015800000|2021-07-23 04:50:00|8641.4|8629.4|8641.6|8629.6|8641.6|8629.6|8640|8628|0
1627016100000|2021-07-23 04:55:00|8642|8630|8641.6|8629.6|8642|8630|8640.6|8628.6|0
1627016400000|2021-07-23 05:00:00|8641.2|8629.2|8638.4|8626.4|8641.6|8629.6|8637.4|8625.4|0
1627016700000|2021-07-23 05:05:00|8638.2|8626.2|8639.4|8627.4|8639.5|8627.5|8637.4|8625.4|0
1627017000000|2021-07-23 05:10:00|8638.9|8626.9|8640.9|8628.9|8641.5|8629.5|8638.9|8626.9|0
1627017300000|2021-07-23 05:15:00|8640.7|8628.7|8640.4|8628.4|8642.5|8630.5|8640.4|8628.4|0
1627017600000|2021-07-23 05:20:00|8640.5|8628.5|8640.5|8628.5|8641.5|8629.5|8640.4|8628.4|0
1627017900000|2021-07-23 05:25:00|8640.7|8628.7|8640.9|8628.9|8641.5|8629.5|8640.5|8628.5|0
1627018200000|2021-07-23 05:30:00|8640.7|8628.7|8641.5|8629.5|8641.5|8629.5|8639.4|8627.4|0
1627018500000|2021-07-23 05:35:00|8641.4|8629.4|8642.5|8630.5|8642.6|8630.6|8641|8629|0
1627018800000|2021-07-23 05:40:00|8642.2|8630.2|8639.9|8627.9|8642.2|8630.2|8638.8|8626.8|0
1627019100000|2021-07-23 05:45:00|8640.1|8628.1|8640|8628|8640.6|8628.6|8640|8628|0
1627019400000|2021-07-23 05:50:00|8640.2|8628.2|8639.6|8627.6|8641|8629|8639.5|8627.5|0
1627019700000|2021-07-23 05:55:00|8639.7|8627.7|8641.6|8629.6|8641.6|8629.6|8639.7|8627.7|0
1627020000000|2021-07-23 06:00:00|8641.5|8629.5|8652|8647|8653.5|8648.5|8637.7|8625.7|11
1627020300000|2021-07-23 06:05:00|8652.5|8647.5|8654.5|8649.5|8654.5|8649.5|8651|8646|13
1627020600000|2021-07-23 06:10:00|8652|8647|8658|8653|8660|8655|8651|8646|45
1627020900000|2021-07-23 06:15:00|8657.5|8652.5|8657.5|8652.5|8658.5|8653.5|8653.5|8648.5|12
1627021200000|2021-07-23 06:20:00|8658.5|8653.5|8658.5|8653.5|8661.5|8656.5|8658|8653|7
1627021500000|2021-07-23 06:25:00|8659|8654|8660.5|8655.5|8662.5|8657.5|8659|8654|10
1627021800000|2021-07-23 06:30:00|8661|8656|8660|8655|8663|8658|8657.5|8652.5|14
1627022100000|2021-07-23 06:35:00|8660.5|8655.5|8660.5|8655.5|8662|8657|8658.5|8653.5|5
1627022400000|2021-07-23 06:40:00|8660|8655|8663|8658|8663.5|8658.5|8660|8655|5
1627022700000|2021-07-23 06:45:00|8664|8659|8658.5|8653.5|8664|8659|8658.5|8653.5|20
1627023000000|2021-07-23 06:50:00|8658|8653|8657|8652|8660|8655|8655|8650|35
1627023300000|2021-07-23 06:55:00|8657.5|8652.5|8664|8659|8669.5|8664.5|8654.5|8649.5|64
1627023600000|2021-07-23 07:00:00|8665|8660|8670.5|8665.5|8672|8667|8654|8649|403
1627023900000|2021-07-23 07:05:00|8673|8668|8696.5|8691.5|8697|8692|8671.5|8666.5|453
1627024200000|2021-07-23 07:10:00|8697|8692|8691|8686|8704|8699|8684.5|8679.5|227
1627024500000|2021-07-23 07:15:00|8690.5|8685.5|8695.5|8690.5|8696.5|8691.5|8686|8681|144
1627024800000|2021-07-23 07:20:00|8695|8690|8700.5|8695.5|8701.5|8696.5|8683.5|8678.5|164
1627025100000|2021-07-23 07:25:00|8699.5|8694.5|8689.5|8684.5|8701.5|8696.5|8689|8684|151
1627025400000|2021-07-23 07:30:00|8690|8685|8686.5|8681.5|8703.5|8698.5|8683.5|8678.5|144
1627025700000|2021-07-23 07:35:00|8686|8681|8679.5|8674.5|8690.5|8685.5|8678|8673|69
1627026000000|2021-07-23 07:40:00|8679.1|8674.1|8683.6|8678.6|8684.6|8679.6|8676.1|8671.1|77
1627026300000|2021-07-23 07:45:00|8684.1|8679.1|8686.1|8681.1|8689.6|8684.6|8677.1|8672.1|77
1627026600000|2021-07-23 07:50:00|8685.6|8680.6|8684.1|8679.1|8688.1|8683.1|8677.1|8672.1|74
1627026900000|2021-07-23 07:55:00|8683.6|8678.6|8682.1|8677.1|8685.6|8680.6|8677.6|8672.6|75
1627027200000|2021-07-23 08:00:00|8682.6|8677.6|8684.6|8679.6|8686.6|8681.6|8678.6|8673.6|100
1627027500000|2021-07-23 08:05:00|8685.1|8680.1|8691.6|8686.6|8692.1|8687.1|8682.6|8677.6|65
1627027800000|2021-07-23 08:10:00|8692.1|8687.1|8683.6|8678.6|8693.1|8688.1|8683.1|8678.1|49
1627028100000|2021-07-23 08:15:00|8684.1|8679.1|8683.6|8678.6|8688.6|8683.6|8681.1|8676.1|50
1627028400000|2021-07-23 08:20:00|8684.1|8679.1|8682.1|8677.1|8688.6|8683.6|8680.6|8675.6|40
1627028700000|2021-07-23 08:25:00|8681.6|8676.6|8685.6|8680.6|8685.6|8680.6|8678.1|8673.1|45
1627029000000|2021-07-23 08:30:00|8684.6|8679.6|8684.6|8679.6|8686.6|8681.6|8679.1|8674.1|49
1627029300000|2021-07-23 08:35:00|8685.1|8680.1|8687.1|8682.1|8690.1|8685.1|8681.6|8676.6|82
1627029600000|2021-07-23 08:40:00|8687.6|8682.6|8689.1|8684.1|8691.1|8686.1|8684.6|8679.6|42
1627029900000|2021-07-23 08:45:00|8688.6|8683.6|8686.1|8681.1|8693.1|8688.1|8684.6|8679.6|69
1627030200000|2021-07-23 08:50:00|8685.6|8680.6|8681.1|8676.1|8687.1|8682.1|8680.6|8675.6|65
1627030500000|2021-07-23 08:55:00|8681.6|8676.6|8679.1|8674.1|8683.6|8678.6|8676.1|8671.1|34
1627030800000|2021-07-23 09:00:00|8678.6|8673.6|8680.1|8675.1|8682.6|8677.6|8676.6|8671.6|68
1627031100000|2021-07-23 09:05:00|8679.6|8674.6|8675.1|8670.1|8680.1|8675.1|8672.6|8667.6|99
1627031400000|2021-07-23 09:10:00|8674.6|8669.6|8680.1|8675.1|8682.1|8677.1|8674.6|8669.6|56
1627031700000|2021-07-23 09:15:00|8679.6|8674.6|8677.6|8672.6|8681.1|8676.1|8676.6|8671.6|51
1627032000000|2021-07-23 09:20:00|8678.1|8673.1|8682.6|8677.6|8683.1|8678.1|8678.1|8673.1|38
1627032300000|2021-07-23 09:25:00|8683.1|8678.1|8684.1|8679.1|8687.1|8682.1|8680.6|8675.6|55
1627032600000|2021-07-23 09:30:00|8684.6|8679.6|8688.6|8683.6|8689.6|8684.6|8683.1|8678.1|35
1627032900000|2021-07-23 09:35:00|8689.1|8684.1|8685.6|8680.6|8690.6|8685.6|8682.6|8677.6|53
1627033200000|2021-07-23 09:40:00|8686.1|8681.1|8677.6|8672.6|8686.1|8681.1|8676.6|8671.6|61
1627033500000|2021-07-23 09:45:00|8677.1|8672.1|8684.6|8679.6|8685.6|8680.6|8675.1|8670.1|90
1627033800000|2021-07-23 09:50:00|8686.1|8681.1|8687.6|8682.6|8691.6|8686.6|8683.1|8678.1|104
1627034100000|2021-07-23 09:55:00|8688.1|8683.1|8681.1|8676.1|8689.6|8684.6|8681.1|8676.1|26
1627034400000|2021-07-23 10:00:00|8680.6|8675.6|8679.1|8674.1|8685.1|8680.1|8678.6|8673.6|45
1627034700000|2021-07-23 10:05:00|8678.6|8673.6|8672.6|8667.6|8679.6|8674.6|8672.6|8667.6|73
1627035000000|2021-07-23 10:10:00|8671.6|8666.6|8682.6|8677.6|8683.6|8678.6|8671.6|8666.6|53
1627035300000|2021-07-23 10:15:00|8683.1|8678.1|8685.6|8680.6|8687.1|8682.1|8682.1|8677.1|57
1627035600000|2021-07-23 10:20:00|8686.1|8681.1|8696.6|8691.6|8696.6|8691.6|8685.6|8680.6|71
1627035900000|2021-07-23 10:25:00|8697.6|8692.6|8692.1|8687.1|8698.6|8693.6|8692.1|8687.1|43
1627036200000|2021-07-23 10:30:00|8692.6|8687.6|8695.1|8690.1|8695.6|8690.6|8689.6|8684.6|43
1627036500000|2021-07-23 10:35:00|8695.6|8690.6|8695.6|8690.6|8697.1|8692.1|8694.1|8689.1|49
1627036800000|2021-07-23 10:40:00|8696.1|8691.1|8705.1|8700.1|8705.6|8700.6|8696.1|8691.1|40
1627037100000|2021-07-23 10:45:00|8704.6|8699.6|8706.6|8701.6|8707.1|8702.1|8702.1|8697.1|70
1627037400000|2021-07-23 10:50:00|8707.1|8702.1|8714.6|8709.6|8714.6|8709.6|8706.1|8701.1|103
1627037700000|2021-07-23 10:55:00|8713.6|8708.6|8719.1|8714.1|8720.1|8715.1|8712.6|8707.6|81
1627038000000|2021-07-23 11:00:00|8719.6|8714.6|8719.1|8714.1|8722.6|8717.6|8717.6|8712.6|61
1627038300000|2021-07-23 11:05:00|8719.6|8714.6|8716.1|8711.1|8719.6|8714.6|8711.1|8706.1|69
1627038600000|2021-07-23 11:10:00|8716.6|8711.6|8713.6|8708.6|8718.6|8713.6|8713.1|8708.1|30
1627038900000|2021-07-23 11:15:00|8714.1|8709.1|8719.6|8714.6|8721.6|8716.6|8713.6|8708.6|50
1627039200000|2021-07-23 11:20:00|8719.1|8714.1|8715.6|8710.6|8721.6|8716.6|8715.6|8710.6|37
1627039500000|2021-07-23 11:25:00|8716.1|8711.1|8714.1|8709.1|8717.6|8712.6|8713.6|8708.6|30
1627039800000|2021-07-23 11:30:00|8714.6|8709.6|8719.6|8714.6|8721.6|8716.6|8713.6|8708.6|36
1627040100000|2021-07-23 11:35:00|8720.6|8715.6|8722.6|8717.6|8726.1|8721.1|8719.1|8714.1|36
1627040400000|2021-07-23 11:40:00|8722.1|8717.1|8724.6|8719.6|8728.6|8723.6|8721.1|8716.1|31
1627040700000|2021-07-23 11:45:00|8725.1|8720.1|8723.1|8718.1|8727.1|8722.1|8720.1|8715.1|36
1627041000000|2021-07-23 11:50:00|8722.6|8717.6|8730.1|8725.1|8731.1|8726.1|8722.6|8717.6|27
1627041300000|2021-07-23 11:55:00|8729.6|8724.6|8733.1|8728.1|8733.1|8728.1|8729.1|8724.1|45
1627041600000|2021-07-23 12:00:00|8733.6|8728.6|8738.6|8733.6|8742.6|8737.6|8732.1|8727.1|84
1627041900000|2021-07-23 12:05:00|8738.1|8733.1|8740.6|8735.6|8741.1|8736.1|8736.6|8731.6|44
1627042200000|2021-07-23 12:10:00|8740.1|8735.1|8739.6|8734.6|8741.6|8736.6|8736.6|8731.6|32
1627042500000|2021-07-23 12:15:00|8740.1|8735.1|8743.6|8738.6|8745.1|8740.1|8740.1|8735.1|36
1627042800000|2021-07-23 12:20:00|8743.1|8738.1|8746.1|8741.1|8748.1|8743.1|8743.1|8738.1|27
1627043100000|2021-07-23 12:25:00|8746.6|8741.6|8744.1|8739.1|8749.1|8744.1|8743.6|8738.6|56
1627043400000|2021-07-23 12:30:00|8744.6|8739.6|8738.6|8733.6|8745.1|8740.1|8738.1|8733.1|53
1627043700000|2021-07-23 12:35:00|8738.1|8733.1|8733.1|8728.1|8739.6|8734.6|8731.6|8726.6|27
1627044000000|2021-07-23 12:40:00|8733.6|8728.6|8735.1|8730.1|8735.1|8730.1|8728.1|8723.1|53
1627044300000|2021-07-23 12:45:00|8734.6|8729.6|8738.1|8733.1|8738.1|8733.1|8732.6|8727.6|41
1627044600000|2021-07-23 12:50:00|8737.6|8732.6|8741.6|8736.6|8743.1|8738.1|8737.1|8732.1|41
1627044900000|2021-07-23 12:55:00|8741.1|8736.1|8745.6|8740.6|8747.6|8742.6|8741.1|8736.1|53
1627045200000|2021-07-23 13:00:00|8745.1|8740.1|8748.6|8743.6|8749.1|8744.1|8744.1|8739.1|40
1627045500000|2021-07-23 13:05:00|8748.1|8743.1|8741.1|8736.1|8750.1|8745.1|8740.1|8735.1|49
1627045800000|2021-07-23 13:10:00|8740.6|8735.6|8744.1|8739.1|8744.1|8739.1|8740.1|8735.1|38
1627046100000|2021-07-23 13:15:00|8743.1|8738.1|8743.1|8738.1|8744.1|8739.1|8740.1|8735.1|73
1627046400000|2021-07-23 13:20:00|8742.6|8737.6|8745.1|8740.1|8746.1|8741.1|8741.6|8736.6|46
1627046700000|2021-07-23 13:25:00|8744.1|8739.1|8745.6|8740.6|8748.6|8743.6|8744.1|8739.1|79
1627047000000|2021-07-23 13:30:00|8745.1|8740.1|8755.1|8750.1|8756.1|8751.1|8739.6|8734.6|182
1627047300000|2021-07-23 13:35:00|8756.1|8751.1|8751.6|8746.6|8761.1|8756.1|8746.1|8741.1|113
1627047600000|2021-07-23 13:40:00|8750.6|8745.6|8760.6|8755.6|8760.6|8755.6|8749.1|8744.1|76
1627047900000|2021-07-23 13:45:00|8760.1|8755.1|8752.1|8747.1|8761.1|8756.1|8752.1|8747.1|170
1627048200000|2021-07-23 13:50:00|8751.6|8746.6|8731.6|8726.6|8752.1|8747.1|8729.1|8724.1|250
1627048500000|2021-07-23 13:55:00|8732.1|8727.1|8730.1|8725.1|8735.1|8730.1|8729.1|8724.1|209
1627048800000|2021-07-23 14:00:00|8729.6|8724.6|8728.6|8723.6|8732.1|8727.1|8721.1|8716.1|129
1627049100000|2021-07-23 14:05:00|8728.1|8723.1|8732.6|8727.6|8734.1|8729.1|8725.6|8720.6|78
1627049400000|2021-07-23 14:10:00|8732.2|8727.2|8727.2|8722.2|8734.7|8729.7|8723.2|8718.2|98
1627049700000|2021-07-23 14:15:00|8726.7|8721.7|8726.7|8721.7|8731.7|8726.7|8723.2|8718.2|80
1627050000000|2021-07-23 14:20:00|8725.7|8720.7|8732.2|8727.2|8734.2|8729.2|8723.2|8718.2|69
1627050300000|2021-07-23 14:25:00|8732.7|8727.7|8737.7|8732.7|8739.7|8734.7|8731.7|8726.7|98
1627050600000|2021-07-23 14:30:00|8738.2|8733.2|8733.2|8728.2|8739.2|8734.2|8730.2|8725.2|81
1627050900000|2021-07-23 14:35:00|8733.7|8728.7|8729.2|8724.2|8740.7|8735.7|8729.2|8724.2|170
1627051200000|2021-07-23 14:40:00|8729.7|8724.7|8729.7|8724.7|8735.2|8730.2|8728.7|8723.7|92
1627051500000|2021-07-23 14:45:00|8730.7|8725.7|8726.7|8721.7|8730.7|8725.7|8721.7|8716.7|147
1627051800000|2021-07-23 14:50:00|8726.2|8721.2|8718.7|8713.7|8728.7|8723.7|8718.7|8713.7|102
1627052100000|2021-07-23 14:55:00|8718.2|8713.2|8720.7|8715.7|8723.7|8718.7|8717.7|8712.7|132
1627052400000|2021-07-23 15:00:00|8721.7|8716.7|8721.7|8716.7|8725.7|8720.7|8719.7|8714.7|162
1627052700000|2021-07-23 15:05:00|8721.2|8716.2|8722.2|8717.2|8724.2|8719.2|8718.7|8713.7|50
1627053000000|2021-07-23 15:10:00|8722.7|8717.7|8724.7|8719.7|8726.7|8721.7|8718.2|8713.2|85
1627053300000|2021-07-23 15:15:00|8725.2|8720.2|8722.2|8717.2|8726.7|8721.7|8721.2|8716.2|109
1627053600000|2021-07-23 15:20:00|8722.7|8717.7|8715.2|8710.2|8723.7|8718.7|8714.7|8709.7|132
1627053900000|2021-07-23 15:25:00|8715.7|8710.7|8731.7|8726.7|8732.2|8727.2|8714.7|8709.7|280
1627054200000|2021-07-23 15:30:00|8732.2|8726.2|8721.2|8714.2|8737.2|8731.2|8721.2|8714.2|501
1627054500000|2021-07-23 15:35:00|8722.2|8715.2|8723.2|8717.2|8727.2|8721.2|8717.2|8711.2|238
1627054800000|2021-07-23 15:40:00|8724.2|8718.2|8717.2|8711.2|8726.2|8720.2|8717.2|8711.2|26
1627055100000|2021-07-23 15:45:00|8716.2|8710.2|8719.2|8713.2|8720.2|8714.2|8716.2|8709.2|17
1627055400000|2021-07-23 15:50:00|8720.2|8712.2|8716.2|8709.2|8720.2|8713.2|8715.2|8708.2|32
1627055700000|2021-07-23 15:55:00|8715.2|8710.2|8712.2|8706.2|8717.2|8710.2|8711.2|8705.2|24
1627056000000|2021-07-23 16:00:00|8713.2|8707.2|8715.2|8709.2|8717.2|8710.2|8711.2|8705.2|15
1627056300000|2021-07-23 16:05:00|8714.2|8708.2|8713.2|8706.2|8716.2|8709.2|8712.2|8705.2|21
1627056600000|2021-07-23 16:10:00|8714.2|8707.2|8719.2|8712.2|8720.2|8714.2|8712.2|8705.2|14
1627056900000|2021-07-23 16:15:00|8720.2|8714.2|8720.2|8714.2|8722.2|8716.2|8720.2|8713.2|9
1627057200000|2021-07-23 16:20:00|8721.2|8715.2|8721.2|8714.2|8723.2|8717.2|8720.2|8713.2|15
1627057500000|2021-07-23 16:25:00|8722.2|8715.2|8721.2|8715.2|8723.2|8717.2|8718.2|8711.2|27
1627057800000|2021-07-23 16:30:00|8722.2|8714.2|8721.2|8715.2|8723.2|8717.2|8720.2|8714.2|11
1627058100000|2021-07-23 16:35:00|8722.2|8716.2|8724.2|8718.2|8725.2|8719.2|8722.2|8716.2|10
1627058400000|2021-07-23 16:40:00|8722.2|8716.2|8724.2|8718.2|8725.2|8718.2|8722.2|8715.2|14
1627058700000|2021-07-23 16:45:00|8725.2|8719.2|8725.2|8718.2|8726.2|8719.2|8724.2|8717.2|9
1627059000000|2021-07-23 16:50:00|8724.2|8717.2|8720.2|8713.2|8724.2|8718.2|8719.2|8713.2|12
1627059300000|2021-07-23 16:55:00|8719.2|8714.2|8722.2|8715.2|8722.2|8716.2|8719.2|8713.2|9
1627059600000|2021-07-23 17:00:00|8721.2|8716.2|8723.2|8716.2|8723.2|8716.2|8719.2|8713.2|5
1627059900000|2021-07-23 17:05:00|8722.2|8717.2|8724.2|8716.2|8724.2|8717.2|8721.2|8715.2|20
1627060200000|2021-07-23 17:10:00|8723.2|8717.2|8723.2|8716.2|8723.2|8717.2|8723.2|8716.2|20
1627060500000|2021-07-23 17:15:00|8724.2|8717.2|8727.2|8719.2|8727.2|8721.2|8724.2|8717.2|16
1627060800000|2021-07-23 17:20:00|8726.2|8718.2|8726.2|8718.2|8727.2|8720.2|8724.2|8718.2|33
1627061100000|2021-07-23 17:25:00|8727.2|8719.2|8727.2|8721.2|8729.2|8723.2|8726.2|8718.2|18
1627061400000|2021-07-23 17:30:00|8728.2|8722.2|8728.2|8721.2|8728.2|8722.2|8726.2|8720.2|17
1627061700000|2021-07-23 17:35:00|8727.2|8720.2|8727.2|8721.2|8728.2|8722.2|8726.2|8720.2|8
1627062000000|2021-07-23 17:40:00|8728.2|8720.2|8729.2|8722.2|8729.2|8722.2|8726.2|8720.2|9
1627062300000|2021-07-23 17:45:00|8728.2|8723.2|8732.2|8725.2|8732.2|8725.2|8728.2|8721.2|51
1627062600000|2021-07-23 17:50:00|8731.2|8724.2|8732.2|8726.2|8733.2|8727.2|8730.2|8723.2|117
1627062900000|2021-07-23 17:55:00|8733.2|8727.2|8736.6|8724.6|8736.6|8728.7|8733.2|8724.6|10
1627063200000|2021-07-23 18:00:00|8736.7|8724.7|8731.8|8719.8|8736.7|8724.7|8729.8|8717.8|0
1627063500000|2021-07-23 18:05:00|8731.9|8719.9|8735|8723|8735|8723|8730.6|8718.6|0
1627063800000|2021-07-23 18:10:00|8734.9|8722.9|8733.1|8721.1|8737.2|8725.2|8733.1|8721.1|0
1627064100000|2021-07-23 18:15:00|8732.2|8720.2|8729.3|8717.3|8733.2|8721.2|8729.3|8717.3|0
1627064400000|2021-07-23 18:20:00|8729.4|8717.4|8729.3|8717.3|8730.4|8718.4|8728.2|8716.2|0
1627064700000|2021-07-23 18:25:00|8728.7|8716.7|8727.8|8715.8|8728.9|8716.9|8726.7|8714.7|0
1627065000000|2021-07-23 18:30:00|8726.9|8714.9|8723|8711|8728.6|8716.6|8722.9|8710.9|0
1627065300000|2021-07-23 18:35:00|8722.1|8710.1|8725.4|8713.4|8726.3|8714.3|8721.2|8709.2|0
1627065600000|2021-07-23 18:40:00|8725.3|8713.3|8725.7|8713.7|8726.1|8714.1|8723.2|8711.2|0
1627065900000|2021-07-23 18:45:00|8725.2|8713.2|8724.2|8712.2|8725.3|8713.3|8723.1|8711.1|0
1627066200000|2021-07-23 18:50:00|8724.3|8712.3|8723.1|8711.1|8725.3|8713.3|8722.1|8710.1|0
1627066500000|2021-07-23 18:55:00|8723.2|8711.2|8722.3|8710.3|8723.2|8711.2|8721.4|8709.4|0
1627066800000|2021-07-23 19:00:00|8722.4|8710.4|8719.6|8707.6|8722.4|8710.4|8718.3|8706.3|0
1627067100000|2021-07-23 19:05:00|8718.7|8706.7|8719.4|8707.4|8719.7|8707.7|8716.4|8704.4|0
1627067400000|2021-07-23 19:10:00|8719.5|8707.5|8715.9|8703.9|8720.5|8708.5|8715.8|8703.8|0
1627067700000|2021-07-23 19:15:00|8715.4|8703.4|8718.4|8706.4|8718.4|8706.4|8715|8703|0
1627068000000|2021-07-23 19:20:00|8718.5|8706.5|8718.2|8706.2|8718.6|8706.6|8716.1|8704.1|0
1627068300000|2021-07-23 19:25:00|8717.3|8705.3|8718.7|8706.7|8718.7|8706.7|8716.2|8704.2|0
1627068600000|2021-07-23 19:30:00|8718.8|8706.8|8722.1|8710.1|8722.2|8710.2|8718.8|8706.8|0
1627068900000|2021-07-23 19:35:00|8722|8710|8726.7|8714.7|8726.9|8714.9|8722|8710|0
1627069200000|2021-07-23 19:40:00|8726.6|8714.6|8723.6|8711.6|8726.7|8714.7|8722.7|8710.7|0
1627069500000|2021-07-23 19:45:00|8724.5|8712.5|8723.8|8711.8|8724.7|8712.7|8720.8|8708.8|0
1627069800000|2021-07-23 19:50:00|8723.9|8711.9|8726.2|8714.2|8728.5|8716.5|8721.6|8709.6|0
1627070100000|2021-07-23 19:55:00|8726.1|8714.1|8723.1|8711.1|8726.1|8714.1|8721.8|8709.8|0
1627070400000|2021-07-23 20:00:00|8722.9|8710.9|8718.1|8706.1|8722.9|8710.9|8716.9|8704.9|0
1627070700000|2021-07-23 20:05:00|8717.7|8705.7|8719|8707|8721.7|8709.7|8717.7|8705.7|0
1627071000000|2021-07-23 20:10:00|8718.9|8706.9|8728.2|8716.2|8729.5|8717.5|8718.1|8706.1|0
1627071300000|2021-07-23 20:15:00|8728.4|8716.4|8728.2|8716.2|8728.6|8716.6|8727.3|8715.3|0
1627071600000|2021-07-23 20:20:00|8728.6|8716.6|8729.4|8717.4|8729.4|8717.4|8727.8|8715.8|0
1627071900000|2021-07-23 20:25:00|8729.5|8717.5|8728.2|8716.2|8730.9|8718.9|8728.2|8716.2|0
1627072200000|2021-07-23 20:30:00|8728.4|8716.4|8727.7|8715.7|8729.4|8717.4|8727.7|8715.7|0
1627072500000|2021-07-23 20:35:00|8728.1|8716.1|8728.1|8716.1|8728.1|8716.1|8727.7|8715.7|0
1627072800000|2021-07-23 20:40:00|8727.9|8715.9|8726.8|8714.8|8727.9|8715.9|8726.8|8714.8|0
1627073100000|2021-07-23 20:45:00|8726.6|8714.6|8723.2|8711.2|8726.6|8714.6|8723.2|8711.2|0
1627073400000|2021-07-23 20:50:00|8723|8711|8725.5|8713.5|8725.5|8713.5|8722.8|8710.8|0
1627073700000|2021-07-23 20:55:00|8725.1|8713.1|8724.5|8712.5|8726.4|8714.4|8723.2|8711.2|0
1627250400000|2021-07-25 22:00:00|8730|8718|8726.8|8714.8|8730|8718|8726.8|8714.8|0
1627250700000|2021-07-25 22:05:00|8726.9|8714.9|8730.1|8718.1|8733.3|8721.3|8726.9|8714.9|0
1627251000000|2021-07-25 22:10:00|8730.2|8718.2|8732.9|8720.9|8732.9|8720.9|8730.1|8718.1|0
1627251300000|2021-07-25 22:15:00|8733.1|8721.1|8732.4|8720.4|8733.1|8721.1|8731.2|8719.2|0
1627251600000|2021-07-25 22:20:00|8732.2|8720.2|8732.4|8720.4|8733.7|8721.7|8732|8720|0
1627251900000|2021-07-25 22:25:00|8732.2|8720.2|8732|8720|8732.9|8720.9|8732|8720|0
1627252200000|2021-07-25 22:30:00|8731.6|8719.6|8731.2|8719.2|8731.8|8719.8|8730.9|8718.9|0
1627252500000|2021-07-25 22:35:00|8731.1|8719.1|8731.2|8719.2|8731.6|8719.6|8730.7|8718.7|0
1627252800000|2021-07-25 22:40:00|8731.4|8719.4|8734.8|8722.8|8734.8|8722.8|8731.2|8719.2|0
1627253100000|2021-07-25 22:45:00|8734.6|8722.6|8734.4|8722.4|8734.8|8722.8|8733.5|8721.5|0
1627253400000|2021-07-25 22:50:00|8734.8|8722.8|8734.4|8722.4|8734.8|8722.8|8733.5|8721.5|0
1627253700000|2021-07-25 22:55:00|8734.3|8722.3|8733.5|8721.5|8734.3|8722.3|8732.9|8720.9|0
1627254000000|2021-07-25 23:00:00|8733.9|8721.9|8733.5|8721.5|8733.9|8721.9|8732.9|8720.9|0
1627254300000|2021-07-25 23:05:00|8733.7|8721.7|8734.1|8722.1|8734.8|8722.8|8733.5|8721.5|0
1627254600000|2021-07-25 23:10:00|8733.9|8721.9|8733.9|8721.9|8734.4|8722.4|8732.9|8720.9|0
1627254900000|2021-07-25 23:15:00|8734|8722|8735.2|8723.2|8735.8|8723.8|8733.9|8721.9|0
1627255200000|2021-07-25 23:20:00|8735|8723|8734.8|8722.8|8736.7|8724.7|8734.4|8722.4|0
1627255500000|2021-07-25 23:25:00|8735.2|8723.2|8736.5|8724.5|8736.5|8724.5|8734.8|8722.8|0
1627255800000|2021-07-25 23:30:00|8736.3|8724.3|8734.8|8722.8|8736.5|8724.5|8734.4|8722.4|0
1627256100000|2021-07-25 23:35:00|8734.6|8722.6|8735.8|8723.8|8736.5|8724.5|8734.6|8722.6|0
1627256400000|2021-07-25 23:40:00|8735.6|8723.6|8732.5|8720.5|8736.1|8724.1|8732.5|8720.5|0
1627256700000|2021-07-25 23:45:00|8732.7|8720.7|8729.9|8717.9|8732.9|8720.9|8729.9|8717.9|0
1627257000000|2021-07-25 23:50:00|8730.1|8718.1|8732|8720|8733.5|8721.5|8729.9|8717.9|0
1627257300000|2021-07-25 23:55:00|8732.1|8720.1|8732|8720|8734.4|8722.4|8732|8720|0
1627257600000|2021-07-26 00:00:00|8731.7|8719.7|8727|8715|8733.5|8721.5|8725.9|8713.9|0
1627257900000|2021-07-26 00:05:00|8726.9|8714.9|8725.7|8713.7|8727|8715|8724.4|8712.4|0
1627258200000|2021-07-26 00:10:00|8725.9|8713.9|8726.5|8714.5|8727.4|8715.4|8725.5|8713.5|0
1627258500000|2021-07-26 00:15:00|8726.6|8714.6|8712.2|8700.2|8727.4|8715.4|8708.3|8696.3|0
1627258800000|2021-07-26 00:20:00|8712|8700|8707.5|8695.5|8712.2|8700.2|8705|8693|0
1627259100000|2021-07-26 00:25:00|8707.7|8695.7|8705|8693|8711.1|8699.1|8705|8693|0
1627259400000|2021-07-26 00:30:00|8705.2|8693.2|8708.1|8696.1|8710.1|8698.1|8705.2|8693.2|0
1627259700000|2021-07-26 00:35:00|8708.5|8696.5|8708.5|8696.5|8711.2|8699.2|8705.4|8693.4|0
1627260000000|2021-07-26 00:40:00|8708.7|8696.7|8711|8699|8711|8699|8703.8|8691.8|0
1627260300000|2021-07-26 00:45:00|8710|8698|8710.9|8698.9|8711.4|8699.4|8704.7|8692.7|0
1627260600000|2021-07-26 00:50:00|8711.3|8699.3|8714.8|8702.8|8715.5|8703.5|8710.9|8698.9|0
1627260900000|2021-07-26 00:55:00|8715|8703|8713.7|8701.7|8717.4|8705.4|8712.7|8700.7|0
1627261200000|2021-07-26 01:00:00|8713.9|8701.9|8709.7|8697.7|8715.4|8703.4|8709.6|8697.6|0
1627261500000|2021-07-26 01:05:00|8709.6|8697.6|8706.1|8694.1|8710.2|8698.2|8703.4|8691.4|0
1627261800000|2021-07-26 01:10:00|8705.9|8693.9|8699.2|8687.2|8705.9|8693.9|8698.7|8686.7|0
1627262100000|2021-07-26 01:15:00|8699.7|8687.7|8710|8698|8711.1|8699.1|8698.7|8686.7|0
1627262400000|2021-07-26 01:20:00|8710.1|8698.1|8711.5|8699.5|8713.2|8701.2|8709|8697|0
1627262700000|2021-07-26 01:25:00|8712.1|8700.1|8712.7|8700.7|8713.3|8701.3|8711.1|8699.1|0
1627263000000|2021-07-26 01:30:00|8712.9|8700.9|8715.4|8703.4|8715.8|8703.8|8708.2|8696.2|0
1627263300000|2021-07-26 01:35:00|8714.8|8702.8|8710.1|8698.1|8716.8|8704.8|8706.1|8694.1|0
1627263600000|2021-07-26 01:40:00|8710.2|8698.2|8714.3|8702.3|8716.3|8704.3|8710.1|8698.1|0
1627263900000|2021-07-26 01:45:00|8714.2|8702.2|8717.3|8705.3|8717.4|8705.4|8714.2|8702.2|0
1627264200000|2021-07-26 01:50:00|8717.1|8705.1|8716.3|8704.3|8720.4|8708.4|8716.3|8704.3|0
1627264500000|2021-07-26 01:55:00|8716.2|8704.2|8711.4|8699.4|8718.6|8706.6|8711.4|8699.4|0
1627264800000|2021-07-26 02:00:00|8712.4|8700.4|8713.4|8701.4|8714.5|8702.5|8710.3|8698.3|0
1627265100000|2021-07-26 02:05:00|8713.5|8701.5|8711.4|8699.4|8715.5|8703.5|8710.4|8698.4|0
1627265400000|2021-07-26 02:10:00|8710.4|8698.4|8705.1|8693.1|8710.9|8698.9|8704.1|8692.1|0
1627265700000|2021-07-26 02:15:00|8705.2|8693.2|8703.1|8691.1|8705.2|8693.2|8703.1|8691.1|0
1627266000000|2021-07-26 02:20:00|8703.5|8691.5|8706.2|8694.2|8706.2|8694.2|8703.1|8691.1|0
1627266300000|2021-07-26 02:25:00|8706.4|8694.4|8707.3|8695.3|8709.3|8697.3|8706.2|8694.2|0
1627266600000|2021-07-26 02:30:00|8706.9|8694.9|8703.1|8691.1|8706.9|8694.9|8703.1|8691.1|0
1627266900000|2021-07-26 02:35:00|8702.9|8690.9|8703.2|8691.2|8705.6|8693.6|8702.1|8690.1|0
1627267200000|2021-07-26 02:40:00|8703.6|8691.6|8701.6|8689.6|8704.7|8692.7|8701.2|8689.2|0
1627267500000|2021-07-26 02:45:00|8701.4|8689.4|8701.2|8689.2|8702.2|8690.2|8700.1|8688.1|0
1627267800000|2021-07-26 02:50:00|8702.2|8690.2|8697|8685|8702.2|8690.2|8697|8685|0
1627268100000|2021-07-26 02:55:00|8696|8684|8698|8686|8699.1|8687.1|8696|8684|0
1627268400000|2021-07-26 03:00:00|8698.4|8686.4|8699.2|8687.2|8700.2|8688.2|8696.6|8684.6|0
1627268700000|2021-07-26 03:05:00|8699.4|8687.4|8695.1|8683.1|8699.6|8687.6|8694.1|8682.1|0
1627269000000|2021-07-26 03:10:00|8694.7|8682.7|8692.9|8680.9|8696.2|8684.2|8692.9|8680.9|0
1627269300000|2021-07-26 03:15:00|8693|8681|8695.3|8683.3|8695.8|8683.8|8692.3|8680.3|0
1627269600000|2021-07-26 03:20:00|8695.1|8683.1|8696.8|8684.8|8697.4|8685.4|8694.3|8682.3|0
1627269900000|2021-07-26 03:25:00|8697|8685|8697.8|8685.8|8698.8|8686.8|8696.3|8684.3|0
1627270200000|2021-07-26 03:30:00|8698|8686|8700.4|8688.4|8700.4|8688.4|8695.3|8683.3|0
1627270500000|2021-07-26 03:35:00|8700.3|8688.3|8696.8|8684.8|8700.4|8688.4|8695.7|8683.7|0
1627270800000|2021-07-26 03:40:00|8697|8685|8694.6|8682.6|8697.3|8685.3|8694.2|8682.2|0
1627271100000|2021-07-26 03:45:00|8694.7|8682.7|8693.2|8681.2|8696.7|8684.7|8693.2|8681.2|0
1627271400000|2021-07-26 03:50:00|8693.6|8681.6|8691.1|8679.1|8694.7|8682.7|8690.1|8678.1|0
1627271700000|2021-07-26 03:55:00|8691|8679|8694.1|8682.1|8694.6|8682.6|8690.5|8678.5|0
1627272000000|2021-07-26 04:00:00|8694.2|8682.2|8695.2|8683.2|8695.6|8683.6|8694.2|8682.2|0
1627272300000|2021-07-26 04:05:00|8694.8|8682.8|8696.2|8684.2|8696.3|8684.3|8694.2|8682.2|0
1627272600000|2021-07-26 04:10:00|8696.3|8684.3|8697.3|8685.3|8697.3|8685.3|8696.3|8684.3|0
1627272900000|2021-07-26 04:15:00|8696.7|8684.7|8694.3|8682.3|8696.7|8684.7|8694.3|8682.3|0
1627273200000|2021-07-26 04:20:00|8694.4|8682.4|8697.4|8685.4|8697.8|8685.8|8694.4|8682.4|0
1627273500000|2021-07-26 04:25:00|8697.2|8685.2|8695.8|8683.8|8697.4|8685.4|8695.8|8683.8|0
1627273800000|2021-07-26 04:30:00|8696|8684|8695.3|8683.3|8697.4|8685.4|8695.3|8683.3|0
1627274100000|2021-07-26 04:35:00|8695.7|8683.7|8695.8|8683.8|8697.3|8685.3|8695.3|8683.3|0
1627274400000|2021-07-26 04:40:00|8695.9|8683.9|8696.3|8684.3|8697.3|8685.3|8695.3|8683.3|0
1627274700000|2021-07-26 04:45:00|8696.1|8684.1|8696.3|8684.3|8696.3|8684.3|8694.2|8682.2|0
1627275000000|2021-07-26 04:50:00|8695.8|8683.8|8692.8|8680.8|8695.8|8683.8|8692.8|8680.8|0
1627275300000|2021-07-26 04:55:00|8693|8681|8693.5|8681.5|8693.5|8681.5|8691.4|8679.4|0
1627275600000|2021-07-26 05:00:00|8693.4|8681.4|8693.5|8681.5|8695|8683|8692.4|8680.4|0
1627275900000|2021-07-26 05:05:00|8692.5|8680.5|8691.4|8679.4|8693.5|8681.5|8690.4|8678.4|0
1627276200000|2021-07-26 05:10:00|8691.2|8679.2|8691.2|8679.2|8691.4|8679.4|8688.1|8676.1|0
1627276500000|2021-07-26 05:15:00|8691.6|8679.6|8692.7|8680.7|8693.3|8681.3|8691.2|8679.2|0
1627276800000|2021-07-26 05:20:00|8692.5|8680.5|8692.2|8680.2|8692.5|8680.5|8690.2|8678.2|0
1627277100000|2021-07-26 05:25:00|8692|8680|8685.1|8673.1|8692.7|8680.7|8685.1|8673.1|0
1627277400000|2021-07-26 05:30:00|8684.7|8672.7|8684.1|8672.1|8685|8673|8682|8670|0
1627277700000|2021-07-26 05:35:00|8684.3|8672.3|8684.6|8672.6|8686.6|8674.6|8683.5|8671.5|0
1627278000000|2021-07-26 05:40:00|8684.8|8672.8|8688.7|8676.7|8688.7|8676.7|8684.5|8672.5|0
1627278300000|2021-07-26 05:45:00|8688.5|8676.5|8688.8|8676.8|8690.8|8678.8|8687.6|8675.6|0
1627278600000|2021-07-26 05:50:00|8689|8677|8692.9|8680.9|8692.9|8680.9|8688.2|8676.2|0
1627278900000|2021-07-26 05:55:00|8692.5|8680.5|8693.9|8681.9|8694|8682|8691.8|8679.8|0
1627279200000|2021-07-26 06:00:00|8694.4|8682.4|8674.2|8669.2|8694.4|8689.2|8669.2|8664.2|71
1627279500000|2021-07-26 06:05:00|8673.7|8668.7|8663.7|8658.7|8673.7|8668.7|8661.7|8656.7|53
1627279800000|2021-07-26 06:10:00|8663.2|8658.2|8664.2|8659.2|8668.7|8663.7|8660.7|8655.7|27
1627280100000|2021-07-26 06:15:00|8662.2|8657.2|8668.2|8663.2|8670.7|8665.7|8658.7|8653.7|41
1627280400000|2021-07-26 06:20:00|8668.7|8663.7|8664.2|8659.2|8670.2|8665.2|8663.2|8658.2|14
1627280700000|2021-07-26 06:25:00|8663.7|8658.7|8661.7|8656.7|8665.7|8660.7|8658.7|8653.7|20
1627281000000|2021-07-26 06:30:00|8662.2|8657.2|8658.2|8653.2|8663.7|8658.7|8657.7|8652.7|21
1627281300000|2021-07-26 06:35:00|8657.7|8652.7|8659.7|8654.7|8659.7|8654.7|8652.2|8647.2|20
1627281600000|2021-07-26 06:40:00|8660.2|8655.2|8656.2|8651.2|8661.2|8656.2|8655.7|8650.7|10
1627281900000|2021-07-26 06:45:00|8655.7|8650.7|8648.2|8643.2|8655.7|8650.7|8645.7|8640.7|32
1627282200000|2021-07-26 06:50:00|8648.7|8643.7|8656.2|8651.2|8659.2|8654.2|8647.7|8642.7|40
1627282500000|2021-07-26 06:55:00|8656.7|8651.7|8664.7|8659.7|8664.7|8659.7|8645.7|8640.7|59
1627282800000|2021-07-26 07:00:00|8663.2|8658.2|8671.7|8666.7|8676.2|8671.2|8634.7|8629.7|663
1627283100000|2021-07-26 07:05:00|8671.2|8666.2|8670.7|8665.7|8684.2|8679.2|8666.2|8661.2|364
1627283400000|2021-07-26 07:10:00|8669.2|8664.2|8650.2|8645.2|8669.2|8664.2|8650.2|8645.2|285
1627283700000|2021-07-26 07:15:00|8650.7|8645.7|8657.2|8652.2|8658.7|8653.7|8645.2|8640.2|286
1627284000000|2021-07-26 07:20:00|8656.7|8651.7|8646.2|8641.2|8657.2|8652.2|8643.2|8638.2|113
1627284300000|2021-07-26 07:25:00|8645.7|8640.7|8649.7|8644.7|8654.7|8649.7|8644.2|8639.2|146
1627284600000|2021-07-26 07:30:00|8649.2|8644.2|8658.2|8653.2|8659.2|8654.2|8644.2|8639.2|196
1627284900000|2021-07-26 07:35:00|8658.7|8653.7|8657.2|8652.2|8662.2|8657.2|8652.2|8647.2|104
1627285200000|2021-07-26 07:40:00|8659|8654|8648.5|8643.5|8660.5|8655.5|8647.5|8642.5|109
1627285500000|2021-07-26 07:45:00|8649|8644|8651.5|8646.5|8655|8650|8645.5|8640.5|122
1627285800000|2021-07-26 07:50:00|8652|8647|8654.5|8649.5|8657|8652|8649|8644|75
1627286100000|2021-07-26 07:55:00|8654|8649|8650.5|8645.5|8658.5|8653.5|8650.5|8645.5|62
1627286400000|2021-07-26 08:00:00|8649.5|8644.5|8638|8633|8650.5|8645.5|8633|8628|95
1627286700000|2021-07-26 08:05:00|8638.5|8633.5|8637|8632|8638.5|8633.5|8631.5|8626.5|111
1627287000000|2021-07-26 08:10:00|8636.5|8631.5|8650|8645|8650|8645|8634|8629|81
1627287300000|2021-07-26 08:15:00|8650.5|8645.5|8647|8642|8651.5|8646.5|8641.5|8636.5|72
1627287600000|2021-07-26 08:20:00|8646.5|8641.5|8639|8634|8647|8642|8638.5|8633.5|56
1627287900000|2021-07-26 08:25:00|8639.5|8634.5|8647.5|8642.5|8648|8643|8636|8631|48
1627288200000|2021-07-26 08:30:00|8647|8642|8659|8654|8659.5|8654.5|8647|8642|41
1627288500000|2021-07-26 08:35:00|8658.5|8653.5|8663.5|8658.5|8664|8659|8655|8650|75
1627288800000|2021-07-26 08:40:00|8663|8658|8665|8660|8667.5|8662.5|8660.5|8655.5|46
1627289100000|2021-07-26 08:45:00|8665.5|8660.5|8659|8654|8668.5|8663.5|8657.5|8652.5|40
1627289400000|2021-07-26 08:50:00|8658|8653|8659.5|8654.5|8664.5|8659.5|8657.5|8652.5|26
1627289700000|2021-07-26 08:55:00|8659|8654|8659|8654|8660|8655|8655|8650|23
1627290000000|2021-07-26 09:00:00|8659.5|8654.5|8661.5|8656.5|8664.5|8659.5|8658.5|8653.5|49
1627290300000|2021-07-26 09:05:00|8662|8657|8674|8669|8674|8669|8660.5|8655.5|74
1627290600000|2021-07-26 09:10:00|8673.5|8668.5|8676.5|8671.5|8676.5|8671.5|8669|8664|45
1627290900000|2021-07-26 09:15:00|8677|8672|8675|8670|8679|8674|8673.5|8668.5|54
1627291200000|2021-07-26 09:20:00|8674.5|8669.5|8680|8675|8681.5|8676.5|8674.5|8669.5|30
1627291500000|2021-07-26 09:25:00|8679.5|8674.5|8677.5|8672.5|8683.5|8678.5|8675.5|8670.5|60
1627291800000|2021-07-26 09:30:00|8677|8672|8689|8684|8689|8684|8676|8671|68
1627292100000|2021-07-26 09:35:00|8688.5|8683.5|8692|8687|8692.5|8687.5|8683|8678|94
1627292400000|2021-07-26 09:40:00|8691.5|8686.5|8699|8694|8699|8694|8690.5|8685.5|62
1627292700000|2021-07-26 09:45:00|8699.5|8694.5|8705|8700|8705.5|8700.5|8698.5|8693.5|48
1627293000000|2021-07-26 09:50:00|8705.5|8700.5|8710|8705|8713|8708|8703.5|8698.5|64
1627293300000|2021-07-26 09:55:00|8709.5|8704.5|8710.5|8705.5|8713|8708|8707|8702|23
1627293600000|2021-07-26 10:00:00|8711|8706|8716|8711|8716.5|8711.5|8708.5|8703.5|42
1627293900000|2021-07-26 10:05:00|8715.5|8710.5|8711|8706|8719.5|8714.5|8711|8706|26
1627294200000|2021-07-26 10:10:00|8711.5|8706.5|8713.5|8708.5|8714|8709|8709.5|8704.5|37
1627294500000|2021-07-26 10:15:00|8714|8709|8705.5|8700.5|8714|8709|8703.5|8698.5|42
1627294800000|2021-07-26 10:20:00|8706.5|8701.5|8716|8711|8716|8711|8706.5|8701.5|21
1627295100000|2021-07-26 10:25:00|8716.5|8711.5|8719|8714|8719.5|8714.5|8712.5|8707.5|29
1627295400000|2021-07-26 10:30:00|8719.5|8714.5|8719|8714|8721.5|8716.5|8717|8712|50
1627295700000|2021-07-26 10:35:00|8719.5|8714.5|8719|8714|8723|8718|8718.5|8713.5|33
1627296000000|2021-07-26 10:40:00|8718.5|8713.5|8718|8713|8724.5|8719.5|8717|8712|19
1627296300000|2021-07-26 10:45:00|8718.5|8713.5|8726|8721|8726|8721|8716|8711|37
1627296600000|2021-07-26 10:50:00|8726.5|8721.5|8722.5|8717.5|8730|8725|8722.5|8717.5|39
1627296900000|2021-07-26 10:55:00|8723|8718|8717.5|8712.5|8724.5|8719.5|8717.5|8712.5|38
1627297200000|2021-07-26 11:00:00|8718|8713|8726|8721|8726.5|8721.5|8717.5|8712.5|34
1627297500000|2021-07-26 11:05:00|8726.5|8721.5|8723|8718|8730|8725|8721.5|8716.5|23
1627297800000|2021-07-26 11:10:00|8722.5|8717.5|8721.5|8716.5|8725|8720|8718|8713|41
1627298100000|2021-07-26 11:15:00|8722|8717|8720|8715|8722.5|8717.5|8718.5|8713.5|78
1627298400000|2021-07-26 11:20:00|8720.5|8715.5|8719|8714|8721|8716|8712|8707|47
1627298700000|2021-07-26 11:25:00|8719.5|8714.5|8725|8720|8726|8721|8719.5|8714.5|50
1627299000000|2021-07-26 11:30:00|8724.5|8719.5|8728|8723|8728.5|8723.5|8724.5|8719.5|22
1627299300000|2021-07-26 11:35:00|8728.5|8723.5|8737|8732|8738|8733|8728.5|8723.5|56
1627299600000|2021-07-26 11:40:00|8737.1|8732.1|8730.6|8725.6|8737.1|8732.1|8729.6|8724.6|50
1627299900000|2021-07-26 11:45:00|8729.6|8724.6|8732.6|8727.6|8733.6|8728.6|8729.1|8724.1|22
1627300200000|2021-07-26 11:50:00|8732.1|8727.1|8738.1|8733.1|8740.6|8735.6|8732.1|8727.1|22
1627300500000|2021-07-26 11:55:00|8737.6|8732.6|8741.1|8736.1|8741.1|8736.1|8736.1|8731.1|34
1627300800000|2021-07-26 12:00:00|8742.6|8737.6|8748.1|8743.1|8748.1|8743.1|8738.1|8733.1|84
1627301100000|2021-07-26 12:05:00|8748.6|8743.6|8744.1|8739.1|8749.6|8744.6|8742.6|8737.6|36
1627301400000|2021-07-26 12:10:00|8743.6|8738.6|8745.6|8740.6|8751.6|8746.6|8743.6|8738.6|27
1627301700000|2021-07-26 12:15:00|8745.1|8740.1|8752.1|8747.1|8753.6|8748.6|8744.6|8739.6|25
1627302000000|2021-07-26 12:20:00|8752.6|8747.6|8751.1|8746.1|8758.1|8753.1|8751.1|8746.1|33
1627302300000|2021-07-26 12:25:00|8751.6|8746.6|8746.6|8741.6|8755.1|8750.1|8746.1|8741.1|35
1627302600000|2021-07-26 12:30:00|8746.1|8741.1|8740.1|8735.1|8747.6|8742.6|8737.6|8732.6|37
1627302900000|2021-07-26 12:35:00|8739.6|8734.6|8744.1|8739.1|8746.6|8741.6|8735.6|8730.6|82
1627303200000|2021-07-26 12:40:00|8743.6|8738.6|8733.1|8728.1|8743.6|8738.6|8733.1|8728.1|53
1627303500000|2021-07-26 12:45:00|8733.6|8728.6|8729.6|8724.6|8737.6|8732.6|8729.1|8724.1|55
1627303800000|2021-07-26 12:50:00|8730.1|8725.1|8733.6|8728.6|8734.1|8729.1|8729.1|8724.1|34
1627304100000|2021-07-26 12:55:00|8734.1|8729.1|8730.1|8725.1|8736.1|8731.1|8729.6|8724.6|36
1627304400000|2021-07-26 13:00:00|8729.6|8724.6|8734.1|8729.1|8735.6|8730.6|8727.1|8722.1|36
1627304700000|2021-07-26 13:05:00|8733.6|8728.6|8737.1|8732.1|8737.1|8732.1|8731.1|8726.1|21
1627305000000|2021-07-26 13:10:00|8737.6|8732.6|8736.1|8731.1|8739.6|8734.6|8733.6|8728.6|54
1627305300000|2021-07-26 13:15:00|8735.6|8730.6|8739.6|8734.6|8741.6|8736.6|8735.1|8730.1|48
1627305600000|2021-07-26 13:20:00|8738.1|8733.1|8741.1|8736.1|8743.6|8738.6|8737.6|8732.6|35
1627305900000|2021-07-26 13:25:00|8740.6|8735.6|8743.1|8738.1|8744.1|8739.1|8739.6|8734.6|27
1627306200000|2021-07-26 13:30:00|8742.6|8737.6|8756.1|8751.1|8759.1|8754.1|8740.1|8735.1|183
1627306500000|2021-07-26 13:35:00|8756.6|8751.6|8758.1|8753.1|8764.6|8759.6|8748.6|8743.6|81
1627306800000|2021-07-26 13:40:00|8758.6|8753.6|8751.6|8746.6|8759.1|8754.1|8747.6|8742.6|79
1627307100000|2021-07-26 13:45:00|8752.1|8747.1|8760.6|8755.6|8765.1|8760.1|8752.1|8747.1|95
1627307400000|2021-07-26 13:50:00|8761.1|8756.1|8773.1|8768.1|8775.6|8770.6|8758.6|8753.6|143
1627307700000|2021-07-26 13:55:00|8773.6|8768.6|8778.6|8773.6|8778.6|8773.6|8770.1|8765.1|109
1627308000000|2021-07-26 14:00:00|8778.1|8773.1|8779.1|8774.1|8784.6|8779.6|8776.6|8771.6|119
1627308300000|2021-07-26 14:05:00|8779.6|8774.6|8788.6|8783.6|8789.6|8784.6|8779.1|8774.1|111
1627308600000|2021-07-26 14:10:00|8787.9|8782.9|8779.4|8774.4|8790.4|8785.4|8778.4|8773.4|111
1627308900000|2021-07-26 14:15:00|8778.9|8773.9|8775.4|8770.4|8780.9|8775.9|8771.9|8766.9|81
1627309200000|2021-07-26 14:20:00|8775.9|8770.9|8775.9|8770.9|8779.4|8774.4|8769.9|8764.9|74
1627309500000|2021-07-26 14:25:00|8775.4|8770.4|8767.9|8762.9|8776.4|8771.4|8765.9|8760.9|65
1627309800000|2021-07-26 14:30:00|8768.4|8763.4|8767.4|8762.4|8769.9|8764.9|8761.4|8756.4|52
1627310100000|2021-07-26 14:35:00|8766.9|8761.9|8758.9|8753.9|8767.9|8762.9|8755.9|8750.9|58
1627310400000|2021-07-26 14:40:00|8758.4|8753.4|8760.9|8755.9|8767.4|8762.4|8758.4|8753.4|69
1627310700000|2021-07-26 14:45:00|8761.4|8756.4|8768.4|8763.4|8768.9|8763.9|8758.9|8753.9|140
1627311000000|2021-07-26 14:50:00|8767.9|8762.9|8765.9|8760.9|8768.9|8763.9|8762.9|8757.9|57
1627311300000|2021-07-26 14:55:00|8766.4|8761.4|8767.4|8762.4|8770.9|8765.9|8764.4|8759.4|83
1627311600000|2021-07-26 15:00:00|8767.9|8762.9|8773.9|8768.9|8773.9|8768.9|8766.9|8761.9|73
1627311900000|2021-07-26 15:05:00|8774.4|8769.4|8774.4|8769.4|8776.9|8771.9|8771.9|8766.9|66
1627312200000|2021-07-26 15:10:00|8774.9|8769.9|8770.9|8765.9|8777.9|8772.9|8770.4|8765.4|130
1627312500000|2021-07-26 15:15:00|8771.4|8766.4|8780.9|8775.9|8784.9|8779.9|8771.4|8766.4|320
1627312800000|2021-07-26 15:20:00|8781.9|8776.9|8775.4|8770.4|8782.4|8777.4|8774.9|8769.9|201
1627313100000|2021-07-26 15:25:00|8775.9|8770.9|8774.9|8769.9|8775.9|8770.9|8770.9|8765.9|305
1627313400000|2021-07-26 15:30:00|8775.4|8769.4|8776.4|8769.4|8776.4|8770.4|8767.4|8761.4|527
1627313700000|2021-07-26 15:35:00|8777.4|8770.4|8772.4|8765.4|8782.4|8775.4|8771.4|8765.4|186
1627314000000|2021-07-26 15:40:00|8773.4|8766.4|8769.4|8763.4|8774.4|8767.4|8769.4|8762.4|42
1627314300000|2021-07-26 15:45:00|8770.4|8764.4|8769.4|8762.4|8775.4|8769.4|8769.4|8762.4|47
1627314600000|2021-07-26 15:50:00|8768.4|8761.4|8766.4|8760.4|8768.4|8761.4|8764.4|8758.4|33
1627314900000|2021-07-26 15:55:00|8767.4|8761.4|8770.4|8764.4|8771.4|8765.4|8767.4|8761.4|39
1627315200000|2021-07-26 16:00:00|8771.4|8765.4|8769.4|8763.4|8772.4|8766.4|8767.4|8761.4|21
1627315500000|2021-07-26 16:05:00|8768.4|8762.4|8767.4|8761.4|8769.4|8763.4|8767.4|8760.4|4
1627315800000|2021-07-26 16:10:00|8768.4|8760.4|8766.4|8758.4|8768.4|8761.4|8766.4|8758.4|18
1627316100000|2021-07-26 16:15:00|8765.4|8757.4|8762.4|8756.4|8765.4|8757.4|8761.4|8754.4|16
1627316400000|2021-07-26 16:20:00|8763.4|8755.4|8761.4|8754.4|8764.4|8757.4|8761.4|8754.4|4
1627316700000|2021-07-26 16:25:00|8762.4|8755.4|8762.4|8756.4|8764.4|8757.4|8762.4|8755.4|7
1627317000000|2021-07-26 16:30:00|8763.4|8755.4|8761.4|8754.4|8763.4|8757.4|8761.4|8754.4|2
1627317300000|2021-07-26 16:35:00|8762.4|8755.4|8762.4|8756.4|8765.4|8759.4|8762.4|8755.4|10
1627317600000|2021-07-26 16:40:00|8763.4|8757.4|8759.4|8752.4|8765.4|8759.4|8759.4|8752.4|42
1627317900000|2021-07-26 16:45:00|8758.4|8751.4|8760.4|8754.4|8761.4|8754.4|8757.4|8751.4|13
1627318200000|2021-07-26 16:50:00|8761.4|8755.4|8759.4|8752.4|8761.4|8755.4|8758.4|8752.4|6
1627318500000|2021-07-26 16:55:00|8760.4|8753.4|8759.4|8752.4|8760.4|8753.4|8758.4|8751.4|12
1627318800000|2021-07-26 17:00:00|8760.4|8753.4|8759.4|8752.4|8761.4|8754.4|8759.4|8752.4|5
1627319100000|2021-07-26 17:05:00|8758.4|8751.4|8762.4|8756.4|8762.4|8756.4|8757.4|8751.4|4
1627319400000|2021-07-26 17:10:00|8761.4|8754.4|8760.4|8753.4|8761.4|8754.4|8759.4|8752.4|7
1627319700000|2021-07-26 17:15:00|8761.4|8754.4|8762.4|8756.4|8762.4|8756.4|8761.4|8754.4|4
1627320000000|2021-07-26 17:20:00|8763.4|8757.4|8763.4|8755.4|8765.4|8758.4|8762.4|8755.4|8
1627320300000|2021-07-26 17:25:00|8762.4|8756.4|8763.4|8755.4|8763.4|8756.4|8762.4|8755.4|3
1627320600000|2021-07-26 17:30:00|8764.4|8756.4|8762.4|8755.4|8764.4|8758.4|8761.4|8754.4|8
1627320900000|2021-07-26 17:35:00|8763.4|8754.4|8763.4|8756.4|8763.4|8756.4|8760.4|8754.4|8
1627321200000|2021-07-26 17:40:00|8764.4|8757.4|8764.4|8757.4|8764.4|8757.4|8764.4|8755.4|2
1627321500000|2021-07-26 17:45:00|8765.4|8758.4|8766.4|8759.4|8766.4|8759.4|8763.4|8756.4|10
1627321800000|2021-07-26 17:50:00|8765.4|8758.4|8765.4|8757.4|8765.4|8758.4|8764.4|8756.4|4
1627322100000|2021-07-26 17:55:00|8764.4|8758.4|8770.9|8758.9|8770.9|8761.4|8764.4|8757.4|17
1627322400000|2021-07-26 18:00:00|8770|8758|8769.4|8757.4|8772.2|8760.2|8769.1|8757.1|0
1627322700000|2021-07-26 18:05:00|8769.5|8757.5|8772.4|8760.4|8772.5|8760.5|8769.4|8757.4|0
1627323000000|2021-07-26 18:10:00|8772.5|8760.5|8771.1|8759.1|8773.4|8761.4|8771.1|8759.1|0
1627323300000|2021-07-26 18:15:00|8771|8759|8773.8|8761.8|8773.9|8761.9|8769.7|8757.7|0
1627323600000|2021-07-26 18:20:00|8772.9|8760.9|8772.7|8760.7|8773.8|8761.8|8771.7|8759.7|0
1627323900000|2021-07-26 18:25:00|8773.7|8761.7|8775.1|8763.1|8776|8764|8771.5|8759.5|0
1627324200000|2021-07-26 18:30:00|8776|8764|8779.5|8767.5|8779.5|8767.5|8775|8763|0
1627324500000|2021-07-26 18:35:00|8779.4|8767.4|8778.3|8766.3|8779.5|8767.5|8777.4|8765.4|0
1627324800000|2021-07-26 18:40:00|8778.4|8766.4|8777.3|8765.3|8779.4|8767.4|8777.2|8765.2|0
1627325100000|2021-07-26 18:45:00|8777.4|8765.4|8778.7|8766.7|8778.7|8766.7|8777.4|8765.4|0
1627325400000|2021-07-26 18:50:00|8778.6|8766.6|8778.5|8766.5|8779.6|8767.6|8777.7|8765.7|0
1627325700000|2021-07-26 18:55:00|8778.6|8766.6|8777.5|8765.5|8779.7|8767.7|8777.4|8765.4|0
1627326000000|2021-07-26 19:00:00|8777.4|8765.4|8778.5|8766.5|8778.6|8766.6|8777.3|8765.3|0
1627326300000|2021-07-26 19:05:00|8778.4|8766.4|8778.5|8766.5|8779.6|8767.6|8777.4|8765.4|0
1627326600000|2021-07-26 19:10:00|8778.6|8766.6|8780.5|8768.5|8780.5|8768.5|8778.3|8766.3|0
1627326900000|2021-07-26 19:15:00|8780.4|8768.4|8781.2|8769.2|8781.6|8769.6|8779.2|8767.2|0
1627327200000|2021-07-26 19:20:00|8781.3|8769.3|8782.5|8770.5|8783.4|8771.4|8781.3|8769.3|0
1627327500000|2021-07-26 19:25:00|8783.4|8771.4|8782.5|8770.5|8783.5|8771.5|8782.4|8770.4|0
1627327800000|2021-07-26 19:30:00|8783.4|8771.4|8781.4|8769.4|8783.5|8771.5|8781.3|8769.3|0
1627328100000|2021-07-26 19:35:00|8781.3|8769.3|8781.3|8769.3|8782.4|8770.4|8780.2|8768.2|0
1627328400000|2021-07-26 19:40:00|8781.4|8769.4|8780.1|8768.1|8783.4|8771.4|8780.1|8768.1|0
1627328700000|2021-07-26 19:45:00|8780|8768|8778.9|8766.9|8780.9|8768.9|8778|8766|0
1627329000000|2021-07-26 19:50:00|8779.8|8767.8|8782.6|8770.6|8783.7|8771.7|8779.1|8767.1|0
1627329300000|2021-07-26 19:55:00|8781.7|8769.7|8781.8|8769.8|8781.8|8769.8|8776.7|8764.7|0
1627329600000|2021-07-26 20:00:00|8782.2|8770.2|8785.9|8773.9|8786.7|8774.7|8781.3|8769.3|0
1627329900000|2021-07-26 20:05:00|8786.3|8774.3|8785.4|8773.4|8786.3|8774.3|8783.5|8771.5|0
1627330200000|2021-07-26 20:10:00|8785|8773|8786.7|8774.7|8786.7|8774.7|8784.6|8772.6|0
1627330500000|2021-07-26 20:15:00|8786.3|8774.3|8786.3|8774.3|8787.6|8775.6|8785.4|8773.4|0
1627330800000|2021-07-26 20:20:00|8786.7|8774.7|8786.2|8774.2|8786.7|8774.7|8785.9|8773.9|0
1627331100000|2021-07-26 20:25:00|8786.4|8774.4|8786.2|8774.2|8786.4|8774.4|8786.2|8774.2|0
1627331400000|2021-07-26 20:30:00|8786.6|8774.6|8785.9|8773.9|8787.5|8775.5|8785.9|8773.9|0
1627331700000|2021-07-26 20:35:00|8786.3|8774.3|8786.8|8774.8|8786.8|8774.8|8785.9|8773.9|0
1627332000000|2021-07-26 20:40:00|8787.2|8775.2|8785.5|8773.5|8787.6|8775.6|8785.5|8773.5|0
1627332300000|2021-07-26 20:45:00|8785.7|8773.7|8783.8|8771.8|8785.7|8773.7|8783.8|8771.8|0
1627332600000|2021-07-26 20:50:00|8784|8772|8783.8|8771.8|8784.2|8772.2|8783.8|8771.8|0
1627332900000|2021-07-26 20:55:00|8783.6|8771.6|8783.8|8771.8|8784|8772|8783.6|8771.6|0
1627333200000|2021-07-26 21:00:00|8783.6|8771.6|8783.6|8771.6|8783.6|8771.6|8783.6|8771.6|0
1627333500000|2021-07-26 21:05:00|8783.4|8771.4|8783.7|8771.7|8783.7|8771.7|8783.2|8771.2|0
1627333800000|2021-07-26 21:10:00|8783.5|8771.5|8783.7|8771.7|8783.9|8771.9|8783.5|8771.5|0
1627334100000|2021-07-26 21:15:00|8783.9|8771.9|8783.9|8771.9|8783.9|8771.9|8783.7|8771.7|0
1627334400000|2021-07-26 21:20:00|8783.7|8771.7|8783.5|8771.5|8783.7|8771.7|8782.9|8770.9|0
1627334700000|2021-07-26 21:25:00|8783.7|8771.7|8783.5|8771.5|8783.7|8771.7|8783.5|8771.5|0
1627335000000|2021-07-26 21:30:00|8783.3|8771.3|8783.8|8771.8|8783.8|8771.8|8783.3|8771.3|0
1627335300000|2021-07-26 21:35:00|8783.6|8771.6|8783.8|8771.8|8783.8|8771.8|8783.4|8771.4|0
1627335600000|2021-07-26 21:40:00|8784|8772|8783.8|8771.8|8784.4|8772.4|8783.8|8771.8|0
1627335900000|2021-07-26 21:45:00|8783.7|8771.7|8784.2|8772.2|8784.2|8772.2|8783.7|8771.7|0
1627336500000|2021-07-26 21:55:00|8784.4|8772.4|8785.2|8773.2|8785.6|8773.6|8784.4|8772.4|0
1627336800000|2021-07-26 22:00:00|8785.3|8773.3|8782.1|8770.1|8785.5|8773.5|8782.1|8770.1|0
1627337100000|2021-07-26 22:05:00|8781.9|8769.9|8782.1|8770.1|8783.2|8771.2|8781.7|8769.7|0
1627337400000|2021-07-26 22:10:00|8782.2|8770.2|8782.8|8770.8|8783.2|8771.2|8782.1|8770.1|0
1627337700000|2021-07-26 22:15:00|8782.7|8770.7|8782.1|8770.1|8782.8|8770.8|8782.1|8770.1|0
1627338000000|2021-07-26 22:20:00|8781.9|8769.9|8781.2|8769.2|8782.1|8770.1|8781.2|8769.2|0
1627338300000|2021-07-26 22:25:00|8780.8|8768.8|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627338600000|2021-07-26 22:30:00|8780.4|8768.4|8781|8769|8781|8769|8780.2|8768.2|0
1627338900000|2021-07-26 22:35:00|8781.1|8769.1|8781.4|8769.4|8781.9|8769.9|8781|8769|0
1627339200000|2021-07-26 22:40:00|8781.2|8769.2|8781.9|8769.9|8782.5|8770.5|8781|8769|0
1627339500000|2021-07-26 22:45:00|8781.8|8769.8|8781.4|8769.4|8781.9|8769.9|8781.2|8769.2|0
1627339800000|2021-07-26 22:50:00|8781|8769|8781|8769|8781.4|8769.4|8781|8769|0
1627340100000|2021-07-26 22:55:00|8781.2|8769.2|8780.8|8768.8|8781.4|8769.4|8780.8|8768.8|0
1627340400000|2021-07-26 23:00:00|8780.9|8768.9|8782.3|8770.3|8782.7|8770.7|8780.9|8768.9|0
1627340700000|2021-07-26 23:05:00|8781.7|8769.7|8781|8769|8782.7|8770.7|8780.8|8768.8|0
1627341000000|2021-07-26 23:10:00|8780.8|8768.8|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627341300000|2021-07-26 23:15:00|8780.9|8768.9|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627341600000|2021-07-26 23:20:00|8780.9|8768.9|8780.8|8768.8|8781.2|8769.2|8780.8|8768.8|0
1627341900000|2021-07-26 23:25:00|8780.9|8768.9|8781.7|8769.7|8781.7|8769.7|8780.9|8768.9|0
1627342200000|2021-07-26 23:30:00|8781.6|8769.6|8779.5|8767.5|8781.6|8769.6|8779.1|8767.1|0
1627342500000|2021-07-26 23:35:00|8779.1|8767.1|8779.5|8767.5|8780|8768|8778.7|8766.7|0
1627342800000|2021-07-26 23:40:00|8779.3|8767.3|8778.2|8766.2|8779.5|8767.5|8778.2|8766.2|0
1627343100000|2021-07-26 23:45:00|8778.3|8766.3|8779.5|8767.5|8780|8768|8777.8|8765.8|0
1627343400000|2021-07-26 23:50:00|8779.6|8767.6|8779.5|8767.5|8780|8768|8779.1|8767.1|0
1627343700000|2021-07-26 23:55:00|8779.3|8767.3|8777.4|8765.4|8779.3|8767.3|8776.8|8764.8|0
1627344000000|2021-07-27 00:00:00|8777.3|8765.3|8775.5|8763.5|8777.3|8765.3|8774.6|8762.6|0
1627344300000|2021-07-27 00:05:00|8775.7|8763.7|8777.8|8765.8|8778.2|8766.2|8775.5|8763.5|0
1627344600000|2021-07-27 00:10:00|8777.9|8765.9|8777.4|8765.4|8779.5|8767.5|8775.7|8763.7|0
1627344900000|2021-07-27 00:15:00|8777.8|8765.8|8779|8767|8784|8772|8775.9|8763.9|0
1627345200000|2021-07-27 00:20:00|8778.9|8766.9|8776.3|8764.3|8780.4|8768.4|8775.8|8763.8|0
1627345500000|2021-07-27 00:25:00|8776.5|8764.5|8777.9|8765.9|8778.4|8766.4|8775.8|8763.8|0
1627345800000|2021-07-27 00:30:00|8778.1|8766.1|8772.7|8760.7|8778.3|8766.3|8770.6|8758.6|0
1627346100000|2021-07-27 00:35:00|8772.9|8760.9|8770.6|8758.6|8774.8|8762.8|8770.6|8758.6|0
1627346400000|2021-07-27 00:40:00|8770.8|8758.8|8768.9|8756.9|8772.7|8760.7|8768.5|8756.5|0
1627346700000|2021-07-27 00:45:00|8769.1|8757.1|8771.6|8759.6|8773.7|8761.7|8768.5|8756.5|0
1627347000000|2021-07-27 00:50:00|8771.2|8759.2|8770.5|8758.5|8773.6|8761.6|8770.5|8758.5|0
1627347300000|2021-07-27 00:55:00|8770.4|8758.4|8773.6|8761.6|8774.6|8762.6|8768.4|8756.4|0
1627347600000|2021-07-27 01:00:00|8773.2|8761.2|8773.6|8761.6|8774.6|8762.6|8770.5|8758.5|0
1627347900000|2021-07-27 01:05:00|8773.2|8761.2|8772.5|8760.5|8774.1|8762.1|8771.5|8759.5|0
1627348200000|2021-07-27 01:10:00|8772.1|8760.1|8773.5|8761.5|8773.5|8761.5|8769.4|8757.4|0
1627348500000|2021-07-27 01:15:00|8773.6|8761.6|8773.5|8761.5|8775.6|8763.6|8769.4|8757.4|0
1627348800000|2021-07-27 01:20:00|8773.6|8761.6|8775.7|8763.7|8776.6|8764.6|8772.5|8760.5|0
1627349100000|2021-07-27 01:25:00|8776.1|8764.1|8778.8|8766.8|8778.8|8766.8|8774.6|8762.6|0
1627349400000|2021-07-27 01:30:00|8778.6|8766.6|8775.6|8763.6|8779.8|8767.8|8774.5|8762.5|0
1627349700000|2021-07-27 01:35:00|8776|8764|8778.7|8766.7|8781.8|8769.8|8775.6|8763.6|0
1627350000000|2021-07-27 01:40:00|8779.1|8767.1|8777.6|8765.6|8782.2|8770.2|8777.6|8765.6|0
1627350300000|2021-07-27 01:45:00|8777.7|8765.7|8776.6|8764.6|8777.7|8765.7|8775.5|8763.5|0
1627350600000|2021-07-27 01:50:00|8777|8765|8776.6|8764.6|8779.7|8767.7|8776.6|8764.6|0
1627350900000|2021-07-27 01:55:00|8776.7|8764.7|8776.5|8764.5|8778.7|8766.7|8775.5|8763.5|0
1627351200000|2021-07-27 02:00:00|8776.6|8764.6|8777.6|8765.6|8780.7|8768.7|8776.6|8764.6|0
1627351500000|2021-07-27 02:05:00|8777.7|8765.7|8776.6|8764.6|8778.7|8766.7|8775.6|8763.6|0
1627351800000|2021-07-27 02:10:00|8776.4|8764.4|8776.6|8764.6|8777.6|8765.6|8776|8764|0
1627352100000|2021-07-27 02:15:00|8776.5|8764.5|8773.5|8761.5|8776.5|8764.5|8771.4|8759.4|0
1627352400000|2021-07-27 02:20:00|8773.4|8761.4|8769.3|8757.3|8773.9|8761.9|8769.3|8757.3|0
1627352700000|2021-07-27 02:25:00|8769.7|8757.7|8765|8753|8770.3|8758.3|8765|8753|0
1627353000000|2021-07-27 02:30:00|8765.2|8753.2|8770.2|8758.2|8771.2|8759.2|8765.2|8753.2|0
1627353300000|2021-07-27 02:35:00|8770.6|8758.6|8771.2|8759.2|8773.7|8761.7|8770.1|8758.1|0
1627353600000|2021-07-27 02:40:00|8771.6|8759.6|8776.4|8764.4|8776.4|8764.4|8771.6|8759.6|0
1627353900000|2021-07-27 02:45:00|8776.8|8764.8|8775.4|8763.4|8777.4|8765.4|8774.3|8762.3|0
1627354200000|2021-07-27 02:50:00|8774.9|8762.9|8773.3|8761.3|8774.9|8762.9|8771.8|8759.8|0
1627354500000|2021-07-27 02:55:00|8773.5|8761.5|8774.9|8762.9|8775.4|8763.4|8772.8|8760.8|0
1627354800000|2021-07-27 03:00:00|8775.1|8763.1|8773.2|8761.2|8775.9|8763.9|8773.2|8761.2|0
1627355100000|2021-07-27 03:05:00|8773.1|8761.1|8770.8|8758.8|8773.2|8761.2|8770.7|8758.7|0
1627355400000|2021-07-27 03:10:00|8771|8759|8771.8|8759.8|8772.8|8760.8|8770.7|8758.7|0
1627355700000|2021-07-27 03:15:00|8771.7|8759.7|8771.2|8759.2|8775.9|8763.9|8770.7|8758.7|0
1627356000000|2021-07-27 03:20:00|8771.1|8759.1|8767.6|8755.6|8772.8|8760.8|8767.6|8755.6|0
1627356300000|2021-07-27 03:25:00|8767.8|8755.8|8769.7|8757.7|8769.7|8757.7|8766.6|8754.6|0
1627356600000|2021-07-27 03:30:00|8769.9|8757.9|8766.6|8754.6|8770.1|8758.1|8766.6|8754.6|0
1627356900000|2021-07-27 03:35:00|8766.8|8754.8|8770.1|8758.1|8771.2|8759.2|8766.8|8754.8|0
1627357200000|2021-07-27 03:40:00|8770.3|8758.3|8771.7|8759.7|8772.2|8760.2|8770.1|8758.1|0
1627357500000|2021-07-27 03:45:00|8771.8|8759.8|8770.7|8758.7|8772.8|8760.8|8770.1|8758.1|0
1627357800000|2021-07-27 03:50:00|8770.5|8758.5|8770.7|8758.7|8770.7|8758.7|8768.1|8756.1|0
1627358100000|2021-07-27 03:55:00|8771.2|8759.2|8772.7|8760.7|8772.8|8760.8|8771.2|8759.2|0
1627358400000|2021-07-27 04:00:00|8772.8|8760.8|8771.7|8759.7|8774.8|8762.8|8771.7|8759.7|0
1627358700000|2021-07-27 04:05:00|8771.1|8759.1|8771.1|8759.1|8771.7|8759.7|8770.6|8758.6|0
1627359000000|2021-07-27 04:10:00|8770.9|8758.9|8773.7|8761.7|8773.7|8761.7|8770.1|8758.1|0
1627359300000|2021-07-27 04:15:00|8773.9|8761.9|8773.1|8761.1|8774.7|8762.7|8772.6|8760.6|0
1627359600000|2021-07-27 04:20:00|8773.7|8761.7|8773.8|8761.8|8774.8|8762.8|8773.7|8761.7|0
1627359900000|2021-07-27 04:25:00|8773.6|8761.6|8771.7|8759.7|8773.6|8761.6|8771.1|8759.1|0
1627360200000|2021-07-27 04:30:00|8771.9|8759.9|8772.8|8760.8|8773.8|8761.8|8771.9|8759.9|0
1627360500000|2021-07-27 04:35:00|8772.9|8760.9|8774.3|8762.3|8774.9|8762.9|8772.9|8760.9|0
1627360800000|2021-07-27 04:40:00|8774.4|8762.4|8774.9|8762.9|8775.4|8763.4|8773.9|8761.9|0
1627361100000|2021-07-27 04:45:00|8773.9|8761.9|8774.9|8762.9|8775.3|8763.3|8772.9|8760.9|0
1627361400000|2021-07-27 04:50:00|8773.9|8761.9|8773.8|8761.8|8773.9|8761.9|8771.2|8759.2|0
1627361700000|2021-07-27 04:55:00|8773.6|8761.6|8774.8|8762.8|8774.9|8762.9|8773.3|8761.3|0
1627362000000|2021-07-27 05:00:00|8774.3|8762.3|8770.1|8758.1|8774.3|8762.3|8769.6|8757.6|0
1627362300000|2021-07-27 05:05:00|8769.9|8757.9|8767.6|8755.6|8771.1|8759.1|8767.5|8755.5|0
1627362600000|2021-07-27 05:10:00|8767.5|8755.5|8766.6|8754.6|8769.6|8757.6|8765.5|8753.5|0
1627362900000|2021-07-27 05:15:00|8766|8754|8763.9|8751.9|8768.6|8756.6|8763.9|8751.9|0
1627363200000|2021-07-27 05:20:00|8763.7|8751.7|8764.8|8752.8|8765.8|8753.8|8762.7|8750.7|0
1627363500000|2021-07-27 05:25:00|8764.2|8752.2|8765.8|8753.8|8767.8|8755.8|8764.2|8752.2|0
1627363800000|2021-07-27 05:30:00|8766.2|8754.2|8757.7|8745.7|8766.8|8754.8|8757.1|8745.1|0
1627364100000|2021-07-27 05:35:00|8757.8|8745.8|8751.2|8739.2|8759.1|8747.1|8751.2|8739.2|0
1627364400000|2021-07-27 05:40:00|8751.6|8739.6|8748.5|8736.5|8752.3|8740.3|8747.2|8735.2|0
1627364700000|2021-07-27 05:45:00|8748.3|8736.3|8748.5|8736.5|8748.5|8736.5|8745.4|8733.4|0
1627365000000|2021-07-27 05:50:00|8748.4|8736.4|8754.7|8742.7|8755.7|8743.7|8748.4|8736.4|0
1627365300000|2021-07-27 05:55:00|8754.6|8742.6|8756.1|8744.1|8757.7|8745.7|8753.6|8741.6|0
1627365600000|2021-07-27 06:00:00|8756.3|8744.3|8751.9|8746.9|8760.4|8755.4|8747.9|8742.4|56
1627365900000|2021-07-27 06:05:00|8751.4|8746.4|8744.9|8739.9|8751.4|8746.4|8743.4|8738.4|11
1627366200000|2021-07-27 06:10:00|8744.4|8739.4|8742.9|8737.9|8744.4|8739.4|8737.4|8732.4|33
1627366500000|2021-07-27 06:15:00|8742.4|8737.4|8745.9|8740.9|8746.4|8741.4|8739.4|8734.4|21
1627366800000|2021-07-27 06:20:00|8746.4|8741.4|8748.9|8743.9|8749.9|8744.9|8746.4|8741.4|4
1627367100000|2021-07-27 06:25:00|8749.4|8744.4|8747.4|8742.4|8750.9|8745.9|8745.4|8740.4|4
1627367400000|2021-07-27 06:30:00|8746.9|8741.9|8739.9|8734.9|8746.9|8741.9|8739.9|8734.9|12
1627367700000|2021-07-27 06:35:00|8739.4|8734.4|8738.9|8733.9|8743.9|8738.9|8736.4|8731.4|10
1627368000000|2021-07-27 06:40:00|8739.4|8734.4|8738.4|8733.4|8743.9|8738.9|8736.9|8731.9|22
1627368300000|2021-07-27 06:45:00|8737.9|8732.9|8731.4|8726.4|8738.9|8733.9|8730.4|8725.4|16
1627368600000|2021-07-27 06:50:00|8731.9|8726.9|8728.9|8723.9|8736.4|8731.4|8728.9|8723.9|35
1627368900000|2021-07-27 06:55:00|8728.4|8723.4|8728.9|8723.9|8728.9|8723.9|8720.4|8715.4|87
1627369200000|2021-07-27 07:00:00|8729.9|8724.9|8751.4|8746.4|8768.4|8763.4|8719.9|8714.9|625
1627369500000|2021-07-27 07:05:00|8750.9|8745.9|8731.4|8726.4|8753.4|8748.4|8725.9|8720.9|248
1627369800000|2021-07-27 07:10:00|8730.9|8725.9|8723.9|8718.9|8744.4|8739.4|8723.4|8718.4|141
1627370100000|2021-07-27 07:15:00|8724.9|8719.9|8711.9|8706.9|8728.4|8723.4|8705.4|8700.4|236
1627370400000|2021-07-27 07:20:00|8711.4|8706.4|8712.4|8707.4|8720.4|8715.4|8704.4|8699.4|113
1627370700000|2021-07-27 07:25:00|8711.9|8706.9|8703.4|8698.4|8716.4|8711.4|8701.4|8696.4|100
1627371000000|2021-07-27 07:30:00|8702.9|8697.9|8696.4|8691.4|8704.9|8699.9|8690.9|8685.9|124
1627371300000|2021-07-27 07:35:00|8696.9|8691.9|8678.4|8673.4|8698.4|8693.4|8675.4|8670.4|128
1627371600000|2021-07-27 07:40:00|8679.2|8674.2|8688.2|8683.2|8692.7|8687.7|8676.2|8671.2|78
1627371900000|2021-07-27 07:45:00|8687.7|8682.7|8695.2|8690.2|8697.7|8692.7|8683.2|8678.2|114
1627372200000|2021-07-27 07:50:00|8694.7|8689.7|8694.2|8689.2|8694.7|8689.7|8682.7|8677.7|103
1627372500000|2021-07-27 07:55:00|8694.7|8689.7|8701.2|8696.2|8709.2|8704.2|8686.2|8681.2|106
1627372800000|2021-07-27 08:00:00|8700.2|8695.2|8710.2|8705.2|8711.7|8706.7|8695.7|8690.7|109
1627373100000|2021-07-27 08:05:00|8711.2|8706.2|8724.2|8719.2|8727.2|8722.2|8711.2|8706.2|97
1627373400000|2021-07-27 08:10:00|8723.7|8718.7|8708.7|8703.7|8724.7|8719.7|8705.7|8700.7|138
1627373700000|2021-07-27 08:15:00|8708.2|8703.2|8697.2|8692.2|8714.7|8709.7|8696.2|8691.2|125
1627374000000|2021-07-27 08:20:00|8697.7|8692.7|8697.2|8692.2|8701.2|8696.2|8682.2|8677.2|236
1627374300000|2021-07-27 08:25:00|8697.7|8692.7|8689.2|8684.2|8697.7|8692.7|8686.2|8681.2|52
1627374600000|2021-07-27 08:30:00|8689.7|8684.7|8700.2|8695.2|8703.2|8698.2|8687.7|8682.7|76
1627374900000|2021-07-27 08:35:00|8699.7|8694.7|8696.7|8691.7|8699.7|8694.7|8690.2|8685.2|67
1627375200000|2021-07-27 08:40:00|8697.2|8692.2|8710.2|8705.2|8714.2|8709.2|8692.7|8687.7|106
1627375500000|2021-07-27 08:45:00|8710.7|8705.7|8711.2|8706.2|8711.2|8706.2|8702.2|8697.2|55
1627375800000|2021-07-27 08:50:00|8710.7|8705.7|8714.2|8709.2|8715.7|8710.7|8708.7|8703.7|58
1627376100000|2021-07-27 08:55:00|8714.7|8709.7|8708.7|8703.7|8719.7|8714.7|8708.7|8703.7|88
1627376400000|2021-07-27 09:00:00|8709.2|8704.2|8705.2|8700.2|8711.2|8706.2|8703.7|8698.7|61
1627376700000|2021-07-27 09:05:00|8705.7|8700.7|8709.7|8704.7|8712.2|8707.2|8704.7|8699.7|39
1627377000000|2021-07-27 09:10:00|8710.2|8705.2|8693.2|8688.2|8711.2|8706.2|8692.7|8687.7|124
1627377300000|2021-07-27 09:15:00|8693.7|8688.7|8701.2|8696.2|8702.2|8697.2|8689.2|8684.2|92
1627377600000|2021-07-27 09:20:00|8700.7|8695.7|8695.2|8690.2|8702.7|8697.7|8694.7|8689.7|67
1627377900000|2021-07-27 09:25:00|8695.7|8690.7|8691.2|8686.2|8695.7|8690.7|8688.7|8683.7|57
1627378200000|2021-07-27 09:30:00|8691.7|8686.7|8691.7|8686.7|8692.7|8687.7|8684.7|8679.7|68
1627378500000|2021-07-27 09:35:00|8692.2|8687.2|8699.7|8694.7|8705.7|8700.7|8688.7|8683.7|69
1627378800000|2021-07-27 09:40:00|8699.2|8694.2|8702.2|8697.2|8705.2|8700.2|8695.7|8690.7|66
1627379100000|2021-07-27 09:45:00|8702.7|8697.7|8706.2|8701.2|8708.7|8703.7|8699.2|8694.2|52
1627379400000|2021-07-27 09:50:00|8706.7|8701.7|8710.2|8705.2|8713.7|8708.7|8705.2|8700.2|32
1627379700000|2021-07-27 09:55:00|8709.7|8704.7|8704.7|8699.7|8711.7|8706.7|8703.2|8698.2|22
1627380000000|2021-07-27 10:00:00|8705.2|8700.2|8712.2|8707.2|8712.2|8707.2|8700.7|8695.7|41
1627380300000|2021-07-27 10:05:00|8711.7|8706.7|8712.7|8707.7|8714.2|8709.2|8705.7|8700.7|47
1627380600000|2021-07-27 10:10:00|8713.2|8708.2|8703.2|8698.2|8714.7|8709.7|8703.2|8698.2|38
1627380900000|2021-07-27 10:15:00|8703.7|8698.7|8699.7|8694.7|8707.2|8702.2|8696.2|8691.2|148
1627381200000|2021-07-27 10:20:00|8700.7|8695.7|8700.7|8695.7|8708.2|8703.2|8698.7|8693.7|50
1627381500000|2021-07-27 10:25:00|8701.2|8696.2|8697.2|8692.2|8703.2|8698.2|8695.2|8690.2|131
1627381800000|2021-07-27 10:30:00|8697.7|8692.7|8699.7|8694.7|8705.2|8700.2|8697.2|8692.2|52
1627382100000|2021-07-27 10:35:00|8700.2|8695.2|8697.7|8692.7|8702.7|8697.7|8696.7|8691.7|49
1627382400000|2021-07-27 10:40:00|8697.2|8692.2|8703.7|8698.7|8704.2|8699.2|8695.2|8690.2|42
1627382700000|2021-07-27 10:45:00|8703.2|8698.2|8710.2|8705.2|8711.2|8706.2|8702.2|8697.2|32
1627383000000|2021-07-27 10:50:00|8709.7|8704.7|8705.7|8700.7|8709.7|8704.7|8703.2|8698.2|54
1627383300000|2021-07-27 10:55:00|8706.2|8701.2|8712.2|8707.2|8712.7|8707.7|8704.7|8699.7|49
1627383600000|2021-07-27 11:00:00|8712.7|8707.7|8716.2|8711.2|8718.7|8713.7|8712.2|8707.2|48
1627383900000|2021-07-27 11:05:00|8715.7|8710.7|8722.2|8717.2|8722.7|8717.7|8715.2|8710.2|70
1627384200000|2021-07-27 11:10:00|8721.7|8716.7|8715.7|8710.7|8722.2|8717.2|8712.2|8707.2|30
1627384500000|2021-07-27 11:15:00|8714.7|8709.7|8718.2|8713.2|8718.2|8713.2|8712.7|8707.7|27
1627384800000|2021-07-27 11:20:00|8717.7|8712.7|8715.2|8710.2|8720.2|8715.2|8715.2|8710.2|54
1627385100000|2021-07-27 11:25:00|8715.7|8710.7|8715.2|8710.2|8719.2|8714.2|8714.7|8709.7|32
1627385400000|2021-07-27 11:30:00|8715.7|8710.7|8714.7|8709.7|8716.7|8711.7|8711.7|8706.7|25
1627385700000|2021-07-27 11:35:00|8714.2|8709.2|8721.2|8716.2|8722.7|8717.7|8714.2|8709.2|42
1627386000000|2021-07-27 11:40:00|8721.1|8716.1|8707.6|8702.6|8721.6|8716.6|8707.1|8702.1|50
1627386300000|2021-07-27 11:45:00|8708.6|8703.6|8697.1|8692.1|8709.6|8704.6|8696.6|8691.6|59
1627386600000|2021-07-27 11:50:00|8697.6|8692.6|8692.1|8687.1|8697.6|8692.6|8690.1|8685.1|86
1627386900000|2021-07-27 11:55:00|8691.6|8686.6|8689.1|8684.1|8692.1|8687.1|8685.6|8680.6|50
1627387200000|2021-07-27 12:00:00|8689.6|8684.6|8692.6|8687.6|8695.1|8690.1|8684.6|8679.6|60
1627387500000|2021-07-27 12:05:00|8694.1|8689.1|8682.6|8677.6|8696.1|8691.1|8682.6|8677.6|36
1627387800000|2021-07-27 12:10:00|8683.1|8678.1|8685.1|8680.1|8687.6|8682.6|8679.6|8674.6|51
1627388100000|2021-07-27 12:15:00|8685.6|8680.6|8682.6|8677.6|8685.6|8680.6|8679.1|8674.1|59
1627388400000|2021-07-27 12:20:00|8682.1|8677.1|8669.6|8664.6|8683.6|8678.6|8669.6|8664.6|154
1627388700000|2021-07-27 12:25:00|8670.1|8665.1|8666.6|8661.6|8672.6|8667.6|8663.6|8658.6|137
1627389000000|2021-07-27 12:30:00|8666.1|8661.1|8658.1|8653.1|8667.6|8662.6|8657.6|8652.6|152
1627389300000|2021-07-27 12:35:00|8657.6|8652.6|8662.6|8657.6|8662.6|8657.6|8653.1|8648.1|112
1627389600000|2021-07-27 12:40:00|8661.6|8656.6|8671.1|8666.1|8671.6|8666.6|8660.6|8655.6|101
1627389900000|2021-07-27 12:45:00|8670.6|8665.6|8678.1|8673.1|8679.1|8674.1|8670.6|8665.6|67
1627390200000|2021-07-27 12:50:00|8677.6|8672.6|8681.1|8676.1|8681.1|8676.1|8674.6|8669.6|44
1627390500000|2021-07-27 12:55:00|8680.6|8675.6|8685.1|8680.1|8685.6|8680.6|8680.1|8675.1|55
1627390800000|2021-07-27 13:00:00|8685.6|8680.6|8679.6|8674.6|8685.6|8680.6|8678.1|8673.1|59
1627391100000|2021-07-27 13:05:00|8680.1|8675.1|8682.6|8677.6|8683.1|8678.1|8678.6|8673.6|63
1627391400000|2021-07-27 13:10:00|8682.1|8677.1|8672.1|8667.1|8682.1|8677.1|8671.6|8666.6|79
1627391700000|2021-07-27 13:15:00|8672.6|8667.6|8675.6|8670.6|8677.1|8672.1|8671.1|8666.1|48
1627392000000|2021-07-27 13:20:00|8675.1|8670.1|8679.6|8674.6|8683.1|8678.1|8674.6|8669.6|28
1627392300000|2021-07-27 13:25:00|8679.1|8674.1|8685.6|8680.6|8687.6|8682.6|8677.6|8672.6|49
1627392600000|2021-07-27 13:30:00|8684.6|8679.6|8680.1|8675.1|8685.1|8680.1|8663.6|8658.6|220
1627392900000|2021-07-27 13:35:00|8680.6|8675.6|8685.6|8680.6|8688.6|8683.6|8676.1|8671.1|171
1627393200000|2021-07-27 13:40:00|8685.1|8680.1|8675.1|8670.1|8690.6|8685.6|8673.1|8668.1|158
1627393500000|2021-07-27 13:45:00|8675.6|8670.6|8690.1|8685.1|8693.6|8688.6|8673.1|8668.1|152
1627393800000|2021-07-27 13:50:00|8690.6|8685.6|8682.6|8677.6|8694.6|8689.6|8678.6|8673.6|102
1627394100000|2021-07-27 13:55:00|8682.1|8677.1|8680.1|8675.1|8686.6|8681.6|8675.1|8670.1|57
1627394400000|2021-07-27 14:00:00|8679.6|8674.6|8673.1|8668.1|8687.1|8682.1|8672.6|8667.6|115
1627394700000|2021-07-27 14:05:00|8673.6|8668.6|8675.1|8670.1|8682.1|8677.1|8671.6|8666.6|77
1627395000000|2021-07-27 14:10:00|8674.1|8669.1|8669.1|8664.1|8674.1|8669.1|8664.1|8659.1|92
1627395300000|2021-07-27 14:15:00|8669.6|8664.6|8668.1|8663.1|8671.1|8666.1|8661.6|8656.6|70
1627395600000|2021-07-27 14:20:00|8667.6|8662.6|8679.1|8674.1|8681.1|8676.1|8664.6|8659.6|46
1627395900000|2021-07-27 14:25:00|8678.6|8673.6|8680.1|8675.1|8682.6|8677.6|8673.1|8668.1|79
1627396200000|2021-07-27 14:30:00|8679.6|8674.6|8675.1|8670.1|8682.6|8677.6|8673.6|8668.6|97
1627396500000|2021-07-27 14:35:00|8674.6|8669.6|8678.6|8673.6|8683.1|8678.1|8670.6|8665.6|124
1627396800000|2021-07-27 14:40:00|8678.1|8673.1|8677.1|8672.1|8688.1|8683.1|8676.6|8671.6|42
1627397100000|2021-07-27 14:45:00|8676.6|8671.6|8679.1|8674.1|8680.6|8675.6|8673.6|8668.6|50
1627397400000|2021-07-27 14:50:00|8678.6|8673.6|8684.1|8679.1|8687.1|8682.1|8677.6|8672.6|95
1627397700000|2021-07-27 14:55:00|8684.6|8679.6|8695.1|8690.1|8698.1|8693.1|8684.6|8679.6|85
1627398000000|2021-07-27 15:00:00|8694.6|8689.6|8704.6|8699.6|8705.6|8700.6|8692.6|8687.6|125
1627398300000|2021-07-27 15:05:00|8704.1|8699.1|8707.1|8702.1|8708.6|8703.6|8702.6|8697.6|77
1627398600000|2021-07-27 15:10:00|8706.6|8701.6|8717.1|8712.1|8717.6|8712.6|8706.6|8701.6|68
1627398900000|2021-07-27 15:15:00|8717.6|8712.6|8705.6|8700.6|8717.6|8712.6|8705.6|8700.6|195
1627399200000|2021-07-27 15:20:00|8705.1|8700.1|8707.6|8702.6|8712.6|8707.6|8704.1|8699.1|181
1627399500000|2021-07-27 15:25:00|8708.6|8703.6|8704.1|8699.1|8708.6|8703.6|8699.6|8694.6|345
1627399800000|2021-07-27 15:30:00|8705.1|8698.1|8703.1|8697.1|8705.1|8699.1|8687.1|8680.1|645
1627400100000|2021-07-27 15:35:00|8701.1|8694.1|8690.1|8684.1|8702.1|8695.1|8690.1|8684.1|360
1627400400000|2021-07-27 15:40:00|8689.1|8683.1|8696.1|8689.1|8700.1|8693.1|8687.1|8681.1|52
1627400700000|2021-07-27 15:45:00|8695.1|8690.1|8702.1|8695.1|8702.1|8696.1|8695.1|8688.1|16
1627401000000|2021-07-27 15:50:00|8701.1|8696.1|8706.1|8699.1|8706.1|8700.1|8701.1|8694.1|21
1627401300000|2021-07-27 15:55:00|8707.1|8700.1|8709.1|8703.1|8709.1|8703.1|8704.1|8698.1|10
1627401600000|2021-07-27 16:00:00|8708.1|8702.1|8707.1|8700.1|8709.1|8703.1|8704.1|8698.1|23
1627401900000|2021-07-27 16:05:00|8706.1|8699.1|8702.1|8695.1|8706.1|8699.1|8700.1|8693.1|15
1627402200000|2021-07-27 16:10:00|8701.1|8694.1|8690.1|8684.1|8702.1|8695.1|8690.1|8683.1|17
1627402500000|2021-07-27 16:15:00|8691.1|8685.1|8689.1|8683.1|8695.1|8688.1|8687.1|8680.1|17
1627402800000|2021-07-27 16:20:00|8690.1|8682.1|8690.1|8684.1|8693.1|8686.1|8687.1|8681.1|6
1627403100000|2021-07-27 16:25:00|8691.1|8685.1|8697.1|8691.1|8698.1|8691.1|8689.1|8682.1|3
1627403400000|2021-07-27 16:30:00|8696.1|8690.1|8690.1|8683.1|8697.1|8691.1|8689.1|8682.1|10
1627403700000|2021-07-27 16:35:00|8691.1|8684.1|8696.1|8690.1|8698.1|8691.1|8690.1|8682.1|8
1627404000000|2021-07-27 16:40:00|8697.1|8689.1|8697.1|8690.1|8697.1|8690.1|8691.1|8685.1|4
1627404300000|2021-07-27 16:45:00|8696.1|8689.1|8695.1|8689.1|8699.1|8692.1|8695.1|8688.1|7
1627404600000|2021-07-27 16:50:00|8696.1|8688.1|8693.1|8686.1|8700.1|8693.1|8692.1|8685.1|6
1627404900000|2021-07-27 16:55:00|8692.1|8685.1|8695.1|8688.1|8700.1|8693.1|8690.1|8684.1|3
1627405200000|2021-07-27 17:00:00|8696.1|8689.1|8693.1|8686.1|8699.1|8692.1|8692.1|8685.1|38
1627405500000|2021-07-27 17:05:00|8694.1|8688.1|8701.1|8693.1|8702.1|8695.1|8694.1|8687.1|13
1627405800000|2021-07-27 17:10:00|8700.1|8694.1|8696.1|8689.1|8701.1|8694.1|8694.1|8688.1|11
1627406100000|2021-07-27 17:15:00|8695.1|8690.1|8696.1|8689.1|8697.1|8690.1|8692.1|8686.1|16
1627406400000|2021-07-27 17:20:00|8695.1|8690.1|8692.1|8684.1|8695.1|8690.1|8690.1|8683.1|32
1627406700000|2021-07-27 17:25:00|8691.1|8683.1|8692.1|8685.1|8692.1|8685.1|8687.1|8679.1|13
1627407000000|2021-07-27 17:30:00|8691.1|8684.1|8689.1|8681.1|8692.1|8685.1|8684.1|8678.1|6
1627407300000|2021-07-27 17:35:00|8688.1|8682.1|8696.1|8688.1|8696.1|8688.1|8688.1|8682.1|11
1627407600000|2021-07-27 17:40:00|8695.1|8687.1|8695.1|8687.1|8695.1|8687.1|8692.1|8685.1|4
1627407900000|2021-07-27 17:45:00|8694.1|8686.1|8699.1|8692.1|8702.1|8694.1|8694.1|8686.1|2
1627408200000|2021-07-27 17:50:00|8698.1|8691.1|8695.1|8685.1|8699.1|8691.1|8694.1|8685.1|10
1627408500000|2021-07-27 17:55:00|8694.1|8686.1|8695.6|8683.6|8695.6|8688.1|8691.1|8683.5|7
1627408800000|2021-07-27 18:00:00|8695.5|8683.5|8699.1|8687.1|8700.2|8688.2|8693.6|8681.6|0
1627409100000|2021-07-27 18:05:00|8700|8688|8704.2|8692.2|8705.1|8693.1|8696.9|8684.9|0
1627409400000|2021-07-27 18:10:00|8705.1|8693.1|8709.7|8697.7|8709.7|8697.7|8704.1|8692.1|0
1627409700000|2021-07-27 18:15:00|8709.8|8697.8|8713.1|8701.1|8715.2|8703.2|8709.8|8697.8|0
1627410000000|2021-07-27 18:20:00|8713.2|8701.2|8717.6|8705.6|8718.6|8706.6|8713.2|8701.2|0
1627410300000|2021-07-27 18:25:00|8717.7|8705.7|8717.2|8705.2|8718.6|8706.6|8715.2|8703.2|0
1627410600000|2021-07-27 18:30:00|8717.1|8705.1|8715.8|8703.8|8717.9|8705.9|8715.7|8703.7|0
1627410900000|2021-07-27 18:35:00|8715.7|8703.7|8716.6|8704.6|8719.8|8707.8|8715.7|8703.7|0
1627411200000|2021-07-27 18:40:00|8716.7|8704.7|8717.5|8705.5|8719.2|8707.2|8716.4|8704.4|0
1627411500000|2021-07-27 18:45:00|8717.6|8705.6|8724.1|8712.1|8726.1|8714.1|8717.5|8705.5|0
1627411800000|2021-07-27 18:50:00|8724|8712|8722.7|8710.7|8726.1|8714.1|8720.7|8708.7|0
1627412100000|2021-07-27 18:55:00|8722.6|8710.6|8729|8717|8729.1|8717.1|8722.6|8710.6|0
1627412400000|2021-07-27 19:00:00|8729.1|8717.1|8731.4|8719.4|8733.6|8721.6|8729.1|8717.1|0
1627412700000|2021-07-27 19:05:00|8731.5|8719.5|8732.7|8720.7|8733.6|8721.6|8729.3|8717.3|0
1627413000000|2021-07-27 19:10:00|8732.6|8720.6|8726.1|8714.1|8732.6|8720.6|8725.9|8713.9|0
1627413300000|2021-07-27 19:15:00|8726.2|8714.2|8727.2|8715.2|8729.3|8717.3|8725|8713|0
1627413600000|2021-07-27 19:20:00|8727.1|8715.1|8727.2|8715.2|8728.2|8716.2|8726.1|8714.1|0
1627413900000|2021-07-27 19:25:00|8728.2|8716.2|8728.1|8716.1|8729.3|8717.3|8727|8715|0
1627414200000|2021-07-27 19:30:00|8728|8716|8722.3|8710.3|8728|8716|8722.1|8710.1|0
1627414500000|2021-07-27 19:35:00|8722.2|8710.2|8724|8712|8726.1|8714.1|8719.9|8707.9|0
1627414800000|2021-07-27 19:40:00|8723.1|8711.1|8728.2|8716.2|8728.2|8716.2|8721|8709|0
1627415100000|2021-07-27 19:45:00|8728.4|8716.4|8729.3|8717.3|8730.6|8718.6|8726.1|8714.1|0
1627415400000|2021-07-27 19:50:00|8729.7|8717.7|8732.6|8720.6|8736.7|8724.7|8729.7|8717.7|0
1627415700000|2021-07-27 19:55:00|8732.7|8720.7|8740.3|8728.3|8744.7|8732.7|8732.7|8720.7|0
1627416000000|2021-07-27 20:00:00|8740|8728|8730.3|8718.3|8741.7|8729.7|8727.5|8715.5|0
1627416300000|2021-07-27 20:05:00|8730.2|8718.2|8721.9|8709.9|8732|8720|8721.9|8709.9|0
1627416600000|2021-07-27 20:10:00|8721.1|8709.1|8724.8|8712.8|8733.1|8721.1|8720.2|8708.2|0
1627416900000|2021-07-27 20:15:00|8724.9|8712.9|8726.5|8714.5|8730.4|8718.4|8724.8|8712.8|0
1627417200000|2021-07-27 20:20:00|8726.3|8714.3|8725.6|8713.6|8728.3|8716.3|8724.2|8712.2|0
1627417500000|2021-07-27 20:25:00|8725.2|8713.2|8729.9|8717.9|8729.9|8717.9|8724.3|8712.3|0
1627417800000|2021-07-27 20:30:00|8730.1|8718.1|8732.4|8720.4|8737|8725|8721.2|8709.2|0
1627418100000|2021-07-27 20:35:00|8732.3|8720.3|8727.4|8715.4|8732.8|8720.8|8727|8715|0
1627418400000|2021-07-27 20:40:00|8727.5|8715.5|8721.7|8709.7|8727.9|8715.9|8721.7|8709.7|0
1627418700000|2021-07-27 20:45:00|8721.9|8709.9|8721|8709|8725.3|8713.3|8720.6|8708.6|0
1627419000000|2021-07-27 20:50:00|8720.8|8708.8|8720.3|8708.3|8723|8711|8719.9|8707.9|0
1627419300000|2021-07-27 20:55:00|8720.5|8708.5|8719.5|8707.5|8721.6|8709.6|8718.6|8706.6|0
1627419600000|2021-07-27 21:00:00|8719.7|8707.7|8720|8708|8720.3|8708.3|8719.1|8707.1|0
1627419900000|2021-07-27 21:05:00|8719.8|8707.8|8716.7|8704.7|8719.8|8707.8|8715.9|8703.9|0
1627420200000|2021-07-27 21:10:00|8717.1|8705.1|8715.5|8703.5|8717.1|8705.1|8715.5|8703.5|0
1627420500000|2021-07-27 21:15:00|8715.7|8703.7|8716.3|8704.3|8716.3|8704.3|8715.7|8703.7|0
1627420800000|2021-07-27 21:20:00|8715.9|8703.9|8712.6|8700.6|8716.3|8704.3|8711.6|8699.6|0
1627421100000|2021-07-27 21:25:00|8713.3|8701.3|8713.1|8701.1|8713.5|8701.5|8711.6|8699.6|0
1627421400000|2021-07-27 21:30:00|8713.5|8701.5|8712.9|8700.9|8713.5|8701.5|8711.6|8699.6|0
1627421700000|2021-07-27 21:35:00|8713.1|8701.1|8712.9|8700.9|8713.1|8701.1|8712.9|8700.9|0
1627422000000|2021-07-27 21:40:00|8713.3|8701.3|8713.7|8701.7|8713.7|8701.7|8712.9|8700.9|0
1627422300000|2021-07-27 21:45:00|8714.3|8702.3|8714.3|8702.3|8715.1|8703.1|8713.3|8701.3|0
1627422600000|2021-07-27 21:50:00|8714.1|8702.1|8714.5|8702.5|8714.5|8702.5|8713.9|8701.9|0
1627422900000|2021-07-27 21:55:00|8714.7|8702.7|8713.3|8701.3|8716.2|8704.2|8713.3|8701.3|0
1627423200000|2021-07-27 22:00:00|8712.8|8700.8|8719.6|8707.6|8720.9|8708.9|8712.8|8700.8|0
1627423500000|2021-07-27 22:05:00|8719.5|8707.5|8716.1|8704.1|8719.6|8707.6|8713.4|8701.4|0
1627423800000|2021-07-27 22:10:00|8715.5|8703.5|8720|8708|8720.9|8708.9|8715.5|8703.5|0
1627424100000|2021-07-27 22:15:00|8720.4|8708.4|8720.4|8708.4|8722.8|8710.8|8719.6|8707.6|0
1627424400000|2021-07-27 22:20:00|8720.5|8708.5|8722.2|8710.2|8724.1|8712.1|8720.4|8708.4|0
1627424700000|2021-07-27 22:25:00|8722.6|8710.6|8724.5|8712.5|8724.9|8712.9|8721.3|8709.3|0
1627425000000|2021-07-27 22:30:00|8724.1|8712.1|8726.2|8714.2|8726.6|8714.6|8724.1|8712.1|0
1627425300000|2021-07-27 22:35:00|8726.4|8714.4|8727.5|8715.5|8727.5|8715.5|8725.4|8713.4|0
1627425600000|2021-07-27 22:40:00|8727.1|8715.1|8729|8717|8729|8717|8726.2|8714.2|0
1627425900000|2021-07-27 22:45:00|8729.4|8717.4|8729.4|8717.4|8729.8|8717.8|8728.6|8716.6|0
1627426200000|2021-07-27 22:50:00|8729.2|8717.2|8729|8717|8729.6|8717.6|8727.1|8715.1|0
1627426500000|2021-07-27 22:55:00|8729.2|8717.2|8729.8|8717.8|8730.7|8718.7|8728.6|8716.6|0
1627426800000|2021-07-27 23:00:00|8729.9|8717.9|8729|8717|8730.3|8718.3|8728.6|8716.6|0
1627427100000|2021-07-27 23:05:00|8728.8|8716.8|8729|8717|8729|8717|8727.1|8715.1|0
1627427400000|2021-07-27 23:10:00|8728.8|8716.8|8729.6|8717.6|8730.7|8718.7|8728.6|8716.6|0
1627427700000|2021-07-27 23:15:00|8729.7|8717.7|8734.2|8722.2|8734.2|8722.2|8729.4|8717.4|0
1627428000000|2021-07-27 23:20:00|8734|8722|8732.7|8720.7|8734.2|8722.2|8732.7|8720.7|0
1627428300000|2021-07-27 23:25:00|8732.8|8720.8|8733.4|8721.4|8733.8|8721.8|8732.3|8720.3|0
1627428600000|2021-07-27 23:30:00|8733|8721|8731.8|8719.8|8735.4|8723.4|8731.6|8719.6|0
1627428900000|2021-07-27 23:35:00|8731.6|8719.6|8731.8|8719.8|8733.3|8721.3|8731.3|8719.3|0
1627429200000|2021-07-27 23:40:00|8732|8720|8732.6|8720.6|8733.7|8721.7|8732|8720|0
1627429500000|2021-07-27 23:45:00|8732.7|8720.7|8735|8723|8735.8|8723.8|8732.6|8720.6|0
1627429800000|2021-07-27 23:50:00|8735.2|8723.2|8734.6|8722.6|8735.8|8723.8|8733.7|8721.7|0
1627430100000|2021-07-27 23:55:00|8734.5|8722.5|8735|8723|8735.8|8723.8|8734.1|8722.1|0
1627430400000|2021-07-28 00:00:00|8735.2|8723.2|8734.7|8722.7|8737.2|8725.2|8733.8|8721.8|0
1627430700000|2021-07-28 00:05:00|8734.6|8722.6|8738.7|8726.7|8739.2|8727.2|8734.2|8722.2|0
1627431000000|2021-07-28 00:10:00|8738.9|8726.9|8740.8|8728.8|8743|8731|8738.7|8726.7|0
1627431300000|2021-07-28 00:15:00|8741.2|8729.2|8749.1|8737.1|8753.3|8741.3|8736.7|8724.7|0
1627431600000|2021-07-28 00:20:00|8749.2|8737.2|8751.2|8739.2|8753.3|8741.3|8747.5|8735.5|0
1627431900000|2021-07-28 00:25:00|8751|8739|8744.2|8732.2|8751.3|8739.3|8742.2|8730.2|0
1627432200000|2021-07-28 00:30:00|8745.2|8733.2|8747.3|8735.3|8748.4|8736.4|8745.2|8733.2|0
1627432500000|2021-07-28 00:35:00|8746.9|8734.9|8748.5|8736.5|8749.6|8737.6|8745.2|8733.2|0
1627432800000|2021-07-28 00:40:00|8748.1|8736.1|8742.8|8730.8|8748.5|8736.5|8742.3|8730.3|0
1627433100000|2021-07-28 00:45:00|8743.3|8731.3|8742.3|8730.3|8743.4|8731.4|8739.2|8727.2|0
1627433400000|2021-07-28 00:50:00|8742.7|8730.7|8744.3|8732.3|8745.4|8733.4|8742.7|8730.7|0
1627433700000|2021-07-28 00:55:00|8744.2|8732.2|8751.5|8739.5|8751.5|8739.5|8743.2|8731.2|0
1627434000000|2021-07-28 01:00:00|8751.6|8739.6|8757.9|8745.9|8757.9|8745.9|8746.4|8734.4|0
1627434300000|2021-07-28 01:05:00|8757.7|8745.7|8749.7|8737.7|8759|8747|8748.6|8736.6|0
1627434600000|2021-07-28 01:10:00|8749.9|8737.9|8747.6|8735.6|8751.2|8739.2|8747.6|8735.6|0
1627434900000|2021-07-28 01:15:00|8747.8|8735.8|8744.6|8732.6|8752.8|8740.8|8744.5|8732.5|0
1627435200000|2021-07-28 01:20:00|8745.6|8733.6|8748.8|8736.8|8748.8|8736.8|8743.5|8731.5|0
1627435500000|2021-07-28 01:25:00|8748.6|8736.6|8747.7|8735.7|8753.9|8741.9|8747.7|8735.7|0
1627435800000|2021-07-28 01:30:00|8747.4|8735.4|8746.7|8734.7|8749.2|8737.2|8743.6|8731.6|0
1627436100000|2021-07-28 01:35:00|8746.9|8734.9|8740.5|8728.5|8748.2|8736.2|8739.8|8727.8|0
1627436400000|2021-07-28 01:40:00|8740.4|8728.4|8729.8|8717.8|8742.5|8730.5|8729.3|8717.3|0
1627436700000|2021-07-28 01:45:00|8729.9|8717.9|8729.9|8717.9|8737.2|8725.2|8727.2|8715.2|0
1627437000000|2021-07-28 01:50:00|8730.1|8718.1|8729.9|8717.9|8730.9|8718.9|8725.6|8713.6|0
1627437300000|2021-07-28 01:55:00|8729.5|8717.5|8724.7|8712.7|8732.1|8720.1|8723.7|8711.7|0
1627437600000|2021-07-28 02:00:00|8724.3|8712.3|8712.1|8700.1|8724.3|8712.3|8704.8|8692.8|0
1627437900000|2021-07-28 02:05:00|8711.7|8699.7|8708|8696|8717.3|8705.3|8708|8696|0
1627438200000|2021-07-28 02:10:00|8707.6|8695.6|8722.5|8710.5|8723|8711|8705.9|8693.9|0
1627438500000|2021-07-28 02:15:00|8722.7|8710.7|8720.5|8708.5|8728.8|8716.8|8720.5|8708.5|0
1627438800000|2021-07-28 02:20:00|8720.7|8708.7|8728.9|8716.9|8731|8719|8720.7|8708.7|0
1627439100000|2021-07-28 02:25:00|8729.9|8717.9|8721.1|8709.1|8729.9|8717.9|8720.6|8708.6|0
1627439400000|2021-07-28 02:30:00|8721.2|8709.2|8727.9|8715.9|8730|8718|8720|8708|0
1627439700000|2021-07-28 02:35:00|8728.1|8716.1|8730.4|8718.4|8731|8719|8724.8|8712.8|0
1627440000000|2021-07-28 02:40:00|8730.2|8718.2|8733.6|8721.6|8735.7|8723.7|8728.9|8716.9|0
1627440300000|2021-07-28 02:45:00|8733.8|8721.8|8736.3|8724.3|8737.3|8725.3|8733.8|8721.8|0
1627440600000|2021-07-28 02:50:00|8736.7|8724.7|8733.2|8721.2|8739.4|8727.4|8733.2|8721.2|0
1627440900000|2021-07-28 02:55:00|8732.6|8720.6|8733.1|8721.1|8734.2|8722.2|8729.4|8717.4|0
1627441200000|2021-07-28 03:00:00|8732.7|8720.7|8728.9|8716.9|8733.1|8721.1|8727.9|8715.9|0
1627441500000|2021-07-28 03:05:00|8728.6|8716.6|8729|8717|8730.1|8718.1|8724.8|8712.8|0
1627441800000|2021-07-28 03:10:00|8730|8718|8732.6|8720.6|8733.1|8721.1|8729|8717|0
1627442100000|2021-07-28 03:15:00|8732.7|8720.7|8727.9|8715.9|8735.2|8723.2|8726.9|8714.9|0
1627442400000|2021-07-28 03:20:00|8728.3|8716.3|8733.5|8721.5|8734.1|8722.1|8727.9|8715.9|0
1627442700000|2021-07-28 03:25:00|8733.6|8721.6|8731|8719|8735.2|8723.2|8730|8718|0
1627443000000|2021-07-28 03:30:00|8730.4|8718.4|8731|8719|8734.1|8722.1|8729.9|8717.9|0
1627443300000|2021-07-28 03:35:00|8730.9|8718.9|8726.7|8714.7|8731|8719|8724|8712|0
1627443600000|2021-07-28 03:40:00|8727.1|8715.1|8724.5|8712.5|8727.7|8715.7|8723.5|8711.5|0
1627443900000|2021-07-28 03:45:00|8724.1|8712.1|8722.4|8710.4|8724.5|8712.5|8719.3|8707.3|0
1627444200000|2021-07-28 03:50:00|8722.8|8710.8|8721.9|8709.9|8723.5|8711.5|8720.4|8708.4|0
1627444500000|2021-07-28 03:55:00|8721.4|8709.4|8718.3|8706.3|8721.9|8709.9|8717.2|8705.2|0
1627444800000|2021-07-28 04:00:00|8718.2|8706.2|8716.6|8704.6|8718.3|8706.3|8715|8703|0
1627445100000|2021-07-28 04:05:00|8716.8|8704.8|8717.2|8705.2|8718.7|8706.7|8715|8703|0
1627445400000|2021-07-28 04:10:00|8717|8705|8717.2|8705.2|8717.2|8705.2|8714.1|8702.1|0
1627445700000|2021-07-28 04:15:00|8716.8|8704.8|8715.6|8703.6|8720.2|8708.2|8714.9|8702.9|0
1627446000000|2021-07-28 04:20:00|8715.2|8703.2|8717.7|8705.7|8718.2|8706.2|8714.6|8702.6|0
1627446300000|2021-07-28 04:25:00|8717.3|8705.3|8715.1|8703.1|8718.2|8706.2|8714.7|8702.7|0
1627446600000|2021-07-28 04:30:00|8715.3|8703.3|8716.6|8704.6|8717.2|8705.2|8712.6|8700.6|0
1627446900000|2021-07-28 04:35:00|8715.6|8703.6|8714.5|8702.5|8716.6|8704.6|8713.5|8701.5|0
1627447200000|2021-07-28 04:40:00|8714.1|8702.1|8709.3|8697.3|8714.1|8702.1|8709.3|8697.3|0
1627447500000|2021-07-28 04:45:00|8709.7|8697.7|8718.5|8706.5|8719|8707|8709.2|8697.2|0
1627447800000|2021-07-28 04:50:00|8718.3|8706.3|8714.8|8702.8|8718.5|8706.5|8713.4|8701.4|0
1627448100000|2021-07-28 04:55:00|8714.6|8702.6|8714.2|8702.2|8714.6|8702.6|8711.2|8699.2|0
1627448400000|2021-07-28 05:00:00|8714.3|8702.3|8705.9|8693.9|8714.3|8702.3|8702.2|8690.2|0
1627448700000|2021-07-28 05:05:00|8706.7|8694.7|8712.1|8700.1|8713.2|8701.2|8706.7|8694.7|0
1627449000000|2021-07-28 05:10:00|8712.2|8700.2|8711.1|8699.1|8720.4|8708.4|8709|8697|0
1627449300000|2021-07-28 05:15:00|8710.9|8698.9|8705.8|8693.8|8713.1|8701.1|8705.8|8693.8|0
1627449600000|2021-07-28 05:20:00|8705.6|8693.6|8705.7|8693.7|8708.3|8696.3|8703.8|8691.8|0
1627449900000|2021-07-28 05:25:00|8705.9|8693.9|8709.9|8697.9|8711.4|8699.4|8703.7|8691.7|0
1627450200000|2021-07-28 05:30:00|8709.7|8697.7|8707.8|8695.8|8714.2|8702.2|8706.8|8694.8|0
1627450500000|2021-07-28 05:35:00|8708|8696|8716.1|8704.1|8716.1|8704.1|8707.8|8695.8|0
1627450800000|2021-07-28 05:40:00|8716.4|8704.4|8726.5|8714.5|8726.5|8714.5|8714|8702|0
1627451100000|2021-07-28 05:45:00|8726.7|8714.7|8734.8|8722.8|8736.9|8724.9|8725.9|8713.9|0
1627451400000|2021-07-28 05:50:00|8734.6|8722.6|8736.8|8724.8|8738.9|8726.9|8732.1|8720.1|0
1627451700000|2021-07-28 05:55:00|8737|8725|8739.1|8727.1|8743.1|8731.1|8732.7|8720.7|0
1627452000000|2021-07-28 06:00:00|8738.8|8726.8|8709.1|8704.1|8739.8|8727.8|8709.1|8704.1|41
1627452300000|2021-07-28 06:05:00|8708.1|8703.1|8704.6|8699.6|8709.1|8704.1|8703.1|8698.1|22
1627452600000|2021-07-28 06:10:00|8705.1|8700.1|8703.6|8698.6|8705.1|8700.1|8702.6|8697.6|9
1627452900000|2021-07-28 06:15:00|8704.6|8699.6|8717.1|8712.1|8717.1|8712.1|8703.6|8698.6|23
1627453200000|2021-07-28 06:20:00|8716.1|8711.1|8714.6|8709.6|8717.6|8712.6|8710.6|8705.6|12
1627453500000|2021-07-28 06:25:00|8715.1|8710.1|8720.6|8715.6|8720.6|8715.6|8714.6|8709.6|13
1627453800000|2021-07-28 06:30:00|8720.1|8715.1|8719.6|8714.6|8723.6|8718.6|8717.1|8712.1|23
1627454100000|2021-07-28 06:35:00|8719.1|8714.1|8717.6|8712.6|8722.6|8717.6|8716.1|8711.1|48
1627454400000|2021-07-28 06:40:00|8719.6|8714.6|8718.6|8713.6|8719.6|8714.6|8714.1|8709.1|12
1627454700000|2021-07-28 06:45:00|8718.1|8713.1|8722.6|8717.6|8725.6|8720.6|8717.1|8712.1|10
1627455000000|2021-07-28 06:50:00|8723.1|8718.1|8725.1|8720.1|8726.6|8721.6|8720.1|8715.1|23
1627455300000|2021-07-28 06:55:00|8724.6|8719.6|8718.6|8713.6|8725.1|8720.1|8717.6|8712.6|106
1627455600000|2021-07-28 07:00:00|8718.1|8713.1|8720.6|8715.6|8724.6|8719.6|8707.1|8702.1|814
1627455900000|2021-07-28 07:05:00|8722.1|8717.1|8702.1|8697.1|8726.1|8721.1|8701.1|8696.1|360
1627456200000|2021-07-28 07:10:00|8702.6|8697.6|8707.1|8702.1|8719.6|8714.6|8700.1|8695.1|284
1627456500000|2021-07-28 07:15:00|8707.6|8702.6|8701.1|8696.1|8711.1|8706.1|8693.6|8688.6|155
1627456800000|2021-07-28 07:20:00|8700.6|8695.6|8711.1|8706.1|8712.1|8707.1|8694.1|8689.1|121
1627457100000|2021-07-28 07:25:00|8711.6|8706.6|8717.6|8712.6|8719.6|8714.6|8706.6|8701.6|103
1627457400000|2021-07-28 07:30:00|8718.6|8713.6|8723.1|8718.1|8725.1|8720.1|8712.1|8707.1|67
1627457700000|2021-07-28 07:35:00|8723.6|8718.6|8728.6|8723.6|8729.1|8724.1|8721.1|8716.1|83
1627458000000|2021-07-28 07:40:00|8728|8723|8722.5|8717.5|8729.5|8724.5|8721.5|8716.5|37
1627458300000|2021-07-28 07:45:00|8723|8718|8716.5|8711.5|8728.5|8723.5|8715.5|8710.5|41
1627458600000|2021-07-28 07:50:00|8716|8711|8726|8721|8726|8721|8713.5|8708.5|57
1627458900000|2021-07-28 07:55:00|8725.5|8720.5|8733.5|8728.5|8734.5|8729.5|8723|8718|58
1627459200000|2021-07-28 08:00:00|8732.5|8727.5|8738.5|8733.5|8738.5|8733.5|8722.5|8717.5|63
1627459500000|2021-07-28 08:05:00|8738|8733|8748|8743|8748|8743|8737|8732|67
1627459800000|2021-07-28 08:10:00|8747.5|8742.5|8748.5|8743.5|8755.5|8750.5|8746.5|8741.5|78
1627460100000|2021-07-28 08:15:00|8749|8744|8745.5|8740.5|8755.5|8750.5|8745.5|8740.5|35
1627460400000|2021-07-28 08:20:00|8746|8741|8750.5|8745.5|8757.5|8752.5|8744.5|8739.5|61
1627460700000|2021-07-28 08:25:00|8751|8746|8752|8747|8753|8748|8746.5|8741.5|28
1627461000000|2021-07-28 08:30:00|8752.5|8747.5|8752|8747|8756.5|8751.5|8749|8744|50
1627461300000|2021-07-28 08:35:00|8753|8748|8760.5|8755.5|8762.5|8757.5|8751|8746|51
1627461600000|2021-07-28 08:40:00|8761|8756|8752.5|8747.5|8763.5|8758.5|8751.5|8746.5|46
1627461900000|2021-07-28 08:45:00|8753|8748|8743.5|8738.5|8754.5|8749.5|8742.5|8737.5|71
1627462200000|2021-07-28 08:50:00|8744|8739|8745.5|8740.5|8747.5|8742.5|8741.5|8736.5|45
1627462500000|2021-07-28 08:55:00|8746|8741|8755.5|8750.5|8760|8755|8746|8741|64
1627462800000|2021-07-28 09:00:00|8755|8750|8756.5|8751.5|8756.5|8751.5|8749.5|8744.5|36
1627463100000|2021-07-28 09:05:00|8756|8751|8763.5|8758.5|8763.5|8758.5|8754|8749|57
1627463400000|2021-07-28 09:10:00|8764|8759|8768|8763|8768|8763|8762|8757|76
1627463700000|2021-07-28 09:15:00|8769|8764|8775|8770|8775|8770|8766.5|8761.5|112
1627464000000|2021-07-28 09:20:00|8775.5|8770.5|8767|8762|8777|8772|8766.5|8761.5|52
1627464300000|2021-07-28 09:25:00|8767.5|8762.5|8768.5|8763.5|8771|8766|8766|8761|29
1627464600000|2021-07-28 09:30:00|8769|8764|8760.5|8755.5|8771.5|8766.5|8759.5|8754.5|56
1627464900000|2021-07-28 09:35:00|8760|8755|8759|8754|8762.5|8757.5|8755|8750|41
1627465200000|2021-07-28 09:40:00|8759.5|8754.5|8761|8756|8764|8759|8759|8754|29
1627465500000|2021-07-28 09:45:00|8760.5|8755.5|8764.5|8759.5|8765|8760|8756|8751|35
1627465800000|2021-07-28 09:50:00|8764|8759|8766.5|8761.5|8768|8763|8761|8756|38
1627466100000|2021-07-28 09:55:00|8767|8762|8767.5|8762.5|8771.5|8766.5|8765|8760|69
1627466400000|2021-07-28 10:00:00|8768|8763|8775.5|8770.5|8775.5|8770.5|8768|8763|38
1627466700000|2021-07-28 10:05:00|8776|8771|8766.5|8761.5|8779|8774|8766|8761|47
1627467000000|2021-07-28 10:10:00|8767|8762|8755.5|8750.5|8767|8762|8754.5|8749.5|73
1627467300000|2021-07-28 10:15:00|8756|8751|8766.5|8761.5|8767|8762|8750|8745|103
1627467600000|2021-07-28 10:20:00|8766|8761|8760|8755|8766|8761|8758|8753|49
1627467900000|2021-07-28 10:25:00|8759.5|8754.5|8761.5|8756.5|8762|8757|8755.5|8750.5|57
1627468200000|2021-07-28 10:30:00|8761|8756|8763.5|8758.5|8765|8760|8759|8754|55
1627468500000|2021-07-28 10:35:00|8764|8759|8763|8758|8764.5|8759.5|8758|8753|23
1627468800000|2021-07-28 10:40:00|8762.5|8757.5|8762|8757|8765|8760|8758.5|8753.5|25
1627469100000|2021-07-28 10:45:00|8761.5|8756.5|8763.5|8758.5|8765|8760|8760|8755|53
1627469400000|2021-07-28 10:50:00|8763|8758|8755.5|8750.5|8763.5|8758.5|8754|8749|23
1627469700000|2021-07-28 10:55:00|8756|8751|8754.5|8749.5|8761|8756|8754.5|8749.5|32
1627470000000|2021-07-28 11:00:00|8755.5|8750.5|8750.5|8745.5|8758|8753|8748.5|8743.5|76
1627470300000|2021-07-28 11:05:00|8750|8745|8750|8745|8753|8748|8747|8742|89
1627470600000|2021-07-28 11:10:00|8749.5|8744.5|8750|8745|8752.5|8747.5|8747.5|8742.5|46
1627470900000|2021-07-28 11:15:00|8750.5|8745.5|8743.5|8738.5|8750.5|8745.5|8741|8736|121
1627471200000|2021-07-28 11:20:00|8743|8738|8743|8738|8745.5|8740.5|8739|8734|41
1627471500000|2021-07-28 11:25:00|8742|8737|8746.5|8741.5|8747|8742|8741.5|8736.5|43
1627471800000|2021-07-28 11:30:00|8747.5|8742.5|8748.5|8743.5|8751|8746|8745|8740|65
1627472100000|2021-07-28 11:35:00|8748|8743|8743.5|8738.5|8751.5|8746.5|8743.5|8738.5|44
1627472400000|2021-07-28 11:40:00|8742|8737|8740.5|8735.5|8743|8738|8736.5|8731.5|59
1627472700000|2021-07-28 11:45:00|8739.5|8734.5|8736|8731|8741|8736|8736|8731|33
1627473000000|2021-07-28 11:50:00|8736.5|8731.5|8740.5|8735.5|8740.5|8735.5|8732.5|8727.5|35
1627473300000|2021-07-28 11:55:00|8741|8736|8744.5|8739.5|8745.5|8740.5|8738.5|8733.5|33
1627473600000|2021-07-28 12:00:00|8744|8739|8738.5|8733.5|8747|8742|8737.5|8732.5|20
1627473900000|2021-07-28 12:05:00|8739|8734|8740|8735|8743.5|8738.5|8739|8734|30
1627474200000|2021-07-28 12:10:00|8739.5|8734.5|8738|8733|8745.5|8740.5|8737.5|8732.5|32
1627474500000|2021-07-28 12:15:00|8738.5|8733.5|8738|8733|8741.5|8736.5|8736.5|8731.5|36
1627474800000|2021-07-28 12:20:00|8737.5|8732.5|8736.5|8731.5|8738.5|8733.5|8731.5|8726.5|533
1627475100000|2021-07-28 12:25:00|8736|8731|8735.5|8730.5|8738.5|8733.5|8733|8728|26
1627475400000|2021-07-28 12:30:00|8736|8731|8735|8730|8738.5|8733.5|8734|8729|53
1627475700000|2021-07-28 12:35:00|8735.5|8730.5|8735|8730|8740.5|8735.5|8733|8728|19
1627476000000|2021-07-28 12:40:00|8734.5|8729.5|8730.5|8725.5|8736|8731|8730.5|8725.5|26
1627476300000|2021-07-28 12:45:00|8731|8726|8730|8725|8733.5|8728.5|8729.5|8724.5|36
1627476600000|2021-07-28 12:50:00|8729.5|8724.5|8734.5|8729.5|8736|8731|8727.5|8722.5|36
1627476900000|2021-07-28 12:55:00|8735|8730|8739.5|8734.5|8739.5|8734.5|8734|8729|433
1627477200000|2021-07-28 13:00:00|8739|8734|8745|8740|8747.5|8742.5|8739|8734|58
1627477500000|2021-07-28 13:05:00|8745.5|8740.5|8749.5|8744.5|8749.5|8744.5|8742|8737|36
1627477800000|2021-07-28 13:10:00|8749|8744|8747.5|8742.5|8749|8744|8746|8741|60
1627478100000|2021-07-28 13:15:00|8746.5|8741.5|8745.5|8740.5|8750.5|8745.5|8744|8739|50
1627478400000|2021-07-28 13:20:00|8746|8741|8744|8739|8750.5|8745.5|8741.5|8736.5|60
1627478700000|2021-07-28 13:25:00|8744.5|8739.5|8741|8736|8745|8740|8740.5|8735.5|33
1627479000000|2021-07-28 13:30:00|8740.5|8735.5|8748|8743|8754.5|8749.5|8735.5|8730.5|139
1627479300000|2021-07-28 13:35:00|8747.5|8742.5|8745|8740|8751|8746|8743|8738|56
1627479600000|2021-07-28 13:40:00|8746|8741|8746.5|8741.5|8748.5|8743.5|8739.5|8734.5|79
1627479900000|2021-07-28 13:45:00|8746|8741|8743|8738|8747.5|8742.5|8739|8734|43
1627480200000|2021-07-28 13:50:00|8743.5|8738.5|8740|8735|8745.5|8740.5|8738.5|8733.5|135
1627480500000|2021-07-28 13:55:00|8740.5|8735.5|8741.5|8736.5|8744.5|8739.5|8736|8731|79
1627480800000|2021-07-28 14:00:00|8741|8736|8734.5|8729.5|8743.5|8738.5|8734.5|8729.5|63
1627481100000|2021-07-28 14:05:00|8733.5|8728.5|8733.5|8728.5|8742|8737|8730.5|8725.5|49
1627481400000|2021-07-28 14:10:00|8734.9|8729.9|8725.4|8720.4|8735.4|8730.4|8722.4|8717.4|82
1627481700000|2021-07-28 14:15:00|8725.9|8720.9|8725.4|8720.4|8729.9|8724.9|8723.4|8718.4|63
1627482000000|2021-07-28 14:20:00|8725.9|8720.9|8731.4|8726.4|8734.9|8729.9|8724.4|8719.4|53
1627482300000|2021-07-28 14:25:00|8731.9|8726.9|8734.9|8729.9|8734.9|8729.9|8727.9|8722.9|66
1627482600000|2021-07-28 14:30:00|8735.4|8730.4|8736.4|8731.4|8740.4|8735.4|8733.4|8728.4|76
1627482900000|2021-07-28 14:35:00|8735.9|8730.9|8735.4|8730.4|8741.9|8736.9|8733.9|8728.9|58
1627483200000|2021-07-28 14:40:00|8734.9|8729.9|8738.9|8733.9|8741.4|8736.4|8732.4|8727.4|54
1627483500000|2021-07-28 14:45:00|8738.4|8733.4|8743.4|8738.4|8745.9|8740.9|8737.9|8732.9|76
1627483800000|2021-07-28 14:50:00|8743.9|8738.9|8741.9|8736.9|8748.9|8743.9|8740.9|8735.9|88
1627484100000|2021-07-28 14:55:00|8741.4|8736.4|8737.4|8732.4|8741.9|8736.9|8735.4|8730.4|69
1627484400000|2021-07-28 15:00:00|8736.9|8731.9|8729.4|8724.4|8738.9|8733.9|8728.9|8723.9|111
1627484700000|2021-07-28 15:05:00|8729.9|8724.9|8725.4|8720.4|8729.9|8724.9|8724.4|8719.4|124
1627485000000|2021-07-28 15:10:00|8724.9|8719.9|8729.4|8724.4|8731.9|8726.9|8723.9|8718.9|114
1627485300000|2021-07-28 15:15:00|8729.9|8724.9|8730.9|8725.9|8731.9|8726.9|8727.4|8722.4|87
1627485600000|2021-07-28 15:20:00|8730.4|8725.4|8732.9|8727.9|8735.9|8730.9|8729.9|8724.9|143
1627485900000|2021-07-28 15:25:00|8733.4|8728.4|8737.9|8732.9|8738.9|8733.9|8731.9|8726.9|118
1627486200000|2021-07-28 15:30:00|8738.4|8732.4|8738.4|8731.4|8743.4|8736.4|8734.4|8728.4|189
1627486500000|2021-07-28 15:35:00|8737.4|8732.4|8737.4|8731.4|8739.4|8732.4|8736.4|8730.4|89
1627486800000|2021-07-28 15:40:00|8736.4|8730.4|8732.4|8725.4|8736.4|8730.4|8731.4|8725.4|41
1627487100000|2021-07-28 15:45:00|8731.4|8724.4|8732.4|8725.4|8733.4|8727.4|8729.4|8723.4|35
1627487400000|2021-07-28 15:50:00|8733.4|8726.4|8734.4|8728.4|8736.4|8730.4|8732.4|8726.4|17
1627487700000|2021-07-28 15:55:00|8735.4|8727.4|8733.4|8726.4|8735.4|8729.4|8732.4|8725.4|51
1627488000000|2021-07-28 16:00:00|8732.4|8727.4|8731.4|8724.4|8733.4|8727.4|8730.4|8723.4|15
1627488300000|2021-07-28 16:05:00|8732.4|8725.4|8733.4|8727.4|8734.4|8728.4|8731.4|8725.4|1
1627488600000|2021-07-28 16:10:00|8734.4|8728.4|8733.4|8726.4|8734.4|8728.4|8733.4|8726.4|4
1627488900000|2021-07-28 16:15:00|8732.4|8725.4|8733.4|8726.4|8733.4|8726.4|8729.4|8723.4|12
1627489200000|2021-07-28 16:20:00|8732.4|8727.4|8733.4|8726.4|8733.4|8727.4|8731.4|8724.4|5
1627489500000|2021-07-28 16:25:00|8732.4|8725.4|8731.4|8724.4|8734.4|8727.4|8731.4|8724.4|6
1627489800000|2021-07-28 16:30:00|8730.4|8723.4|8731.4|8724.4|8731.4|8725.4|8730.4|8723.4|3
1627490100000|2021-07-28 16:35:00|8732.4|8725.4|8734.4|8728.4|8734.4|8728.4|8731.4|8724.4|4
1627490400000|2021-07-28 16:40:00|8733.4|8727.4|8730.4|8724.4|8733.4|8728.4|8730.4|8724.4|14
1627490700000|2021-07-28 16:45:00|8731.4|8725.4|8731.4|8725.4|8732.4|8726.4|8730.4|8724.4|6
1627491000000|2021-07-28 16:50:00|8732.4|8724.4|8730.4|8723.4|8733.4|8727.4|8730.4|8723.4|1
1627491300000|2021-07-28 16:55:00|8729.4|8722.4|8731.4|8724.4|8731.4|8724.4|8726.4|8718.4|22
1627491600000|2021-07-28 17:00:00|8730.4|8723.4|8729.4|8722.4|8731.4|8724.4|8728.4|8722.4|8
1627491900000|2021-07-28 17:05:00|8730.4|8723.4|8731.4|8724.4|8731.4|8724.4|8729.4|8723.4|1
1627492200000|2021-07-28 17:10:00|8732.4|8725.4|8730.4|8722.4|8733.4|8726.4|8730.4|8722.4|2
1627492500000|2021-07-28 17:15:00|8728.4|8723.4|8731.4|8724.4|8731.4|8725.4|8728.4|8720.4|5
1627492800000|2021-07-28 17:20:00|8732.4|8725.4|8729.4|8722.4|8732.4|8726.4|8729.4|8722.4|16
1627493100000|2021-07-28 17:25:00|8730.4|8721.4|8728.4|8720.4|8730.4|8724.4|8728.4|8720.4|3
1627493400000|2021-07-28 17:30:00|8727.4|8721.4|8725.4|8718.4|8729.4|8722.4|8725.4|8718.4|6
1627493700000|2021-07-28 17:35:00|8726.4|8719.4|8726.4|8718.4|8727.4|8719.4|8726.4|8718.4|0
1627494000000|2021-07-28 17:40:00|8727.4|8719.4|8727.4|8719.4|8728.4|8720.4|8726.4|8719.4|1
1627494300000|2021-07-28 17:45:00|8726.4|8720.4|8726.4|8718.4|8727.4|8720.4|8724.4|8718.4|16
1627494600000|2021-07-28 17:50:00|8725.4|8719.4|8723.4|8716.4|8725.4|8719.4|8723.4|8716.4|9
1627494900000|2021-07-28 17:55:00|8722.4|8715.4|8720.6|8708.6|8722.4|8715.4|8708.9|8697.9|25
1627495200000|2021-07-28 18:00:00|8720.1|8708.1|8734.5|8722.5|8738.3|8726.3|8714|8702|0
1627495500000|2021-07-28 18:05:00|8734.4|8722.4|8731.2|8719.2|8736.5|8724.5|8727.5|8715.5|0
1627495800000|2021-07-28 18:10:00|8731.3|8719.3|8736.1|8724.1|8736.1|8724.1|8730.3|8718.3|0
1627496100000|2021-07-28 18:15:00|8736|8724|8735.2|8723.2|8737.5|8725.5|8734.4|8722.4|0
1627496400000|2021-07-28 18:20:00|8734.2|8722.2|8737.3|8725.3|8738.5|8726.5|8732.9|8720.9|0
1627496700000|2021-07-28 18:25:00|8737.2|8725.2|8734.2|8722.2|8738.3|8726.3|8732|8720|0
1627497000000|2021-07-28 18:30:00|8734.3|8722.3|8737.6|8725.6|8738.1|8726.1|8731.9|8719.9|0
1627497300000|2021-07-28 18:35:00|8737.2|8725.2|8737.5|8725.5|8739.6|8727.6|8729|8717|0
1627497600000|2021-07-28 18:40:00|8737.6|8725.6|8741.2|8729.2|8742.2|8730.2|8735.4|8723.4|0
1627497900000|2021-07-28 18:45:00|8742.2|8730.2|8743.9|8731.9|8744.3|8732.3|8739.1|8727.1|0
1627498200000|2021-07-28 18:50:00|8744|8732|8741|8729|8746.2|8734.2|8738.9|8726.9|0
1627498500000|2021-07-28 18:55:00|8741.1|8729.1|8740.1|8728.1|8742.4|8730.4|8740|8728|0
1627498800000|2021-07-28 19:00:00|8740.2|8728.2|8739|8727|8741.9|8729.9|8737.6|8725.6|0
1627499100000|2021-07-28 19:05:00|8739.5|8727.5|8737.9|8725.9|8740.2|8728.2|8736.8|8724.8|0
1627499400000|2021-07-28 19:10:00|8738|8726|8739.3|8727.3|8739.5|8727.5|8736|8724|0
1627499700000|2021-07-28 19:15:00|8739.4|8727.4|8737.2|8725.2|8740.7|8728.7|8737|8725|0
1627500000000|2021-07-28 19:20:00|8738.1|8726.1|8733.8|8721.8|8738.3|8726.3|8731.5|8719.5|0
1627500300000|2021-07-28 19:25:00|8733.9|8721.9|8732.5|8720.5|8736.1|8724.1|8732.1|8720.1|0
1627500600000|2021-07-28 19:30:00|8732.6|8720.6|8736.7|8724.7|8737.8|8725.8|8732.5|8720.5|0
1627500900000|2021-07-28 19:35:00|8735.8|8723.8|8732.1|8720.1|8737.7|8725.7|8732.1|8720.1|0
1627501200000|2021-07-28 19:40:00|8732.2|8720.2|8736.6|8724.6|8736.6|8724.6|8732.1|8720.1|0
1627501500000|2021-07-28 19:45:00|8736.5|8724.5|8734.3|8722.3|8737.3|8725.3|8732.8|8720.8|0
1627501800000|2021-07-28 19:50:00|8735.2|8723.2|8731.5|8719.5|8735.4|8723.4|8730.8|8718.8|0
1627502100000|2021-07-28 19:55:00|8731|8719|8727|8715|8731|8719|8721.2|8709.2|0
1627502400000|2021-07-28 20:00:00|8726.9|8714.9|8723.2|8711.2|8728|8716|8722.8|8710.8|0
1627502700000|2021-07-28 20:05:00|8723|8711|8720.9|8708.9|8725.8|8713.8|8720.9|8708.9|0
1627503000000|2021-07-28 20:10:00|8721.3|8709.3|8723.6|8711.6|8725.4|8713.4|8720.9|8708.9|0
1627503300000|2021-07-28 20:15:00|8723.2|8711.2|8725.1|8713.1|8725.1|8713.1|8722.2|8710.2|0
1627503600000|2021-07-28 20:20:00|8724.9|8712.9|8723.8|8711.8|8724.9|8712.9|8723.4|8711.4|0
1627503900000|2021-07-28 20:25:00|8724.2|8712.2|8724.2|8712.2|8725.1|8713.1|8723.8|8711.8|0
1627504200000|2021-07-28 20:30:00|8724|8712|8725.1|8713.1|8725.1|8713.1|8723.8|8711.8|0
1627504500000|2021-07-28 20:35:00|8725.5|8713.5|8725.5|8713.5|8725.9|8713.9|8723.8|8711.8|0
1627504800000|2021-07-28 20:40:00|8725.7|8713.7|8725.5|8713.5|8725.9|8713.9|8725.5|8713.5|0
1627505100000|2021-07-28 20:45:00|8726.1|8714.1|8726.1|8714.1|8726.1|8714.1|8726.1|8714.1|0
1627505700000|2021-07-28 20:55:00|8726.3|8714.3|8726.1|8714.1|8726.3|8714.3|8725.9|8713.9|0
1627506000000|2021-07-28 21:00:00|8725.9|8713.9|8725.5|8713.5|8726.3|8714.3|8725.5|8713.5|0
1627506300000|2021-07-28 21:05:00|8725.7|8713.7|8725.5|8713.5|8725.7|8713.7|8725.5|8713.5|0
1627506600000|2021-07-28 21:10:00|8725.3|8713.3|8725.7|8713.7|8725.7|8713.7|8725.3|8713.3|0
1627506900000|2021-07-28 21:15:00|8725.9|8713.9|8725.9|8713.9|8725.9|8713.9|8725.7|8713.7|0
1627507200000|2021-07-28 21:20:00|8725.5|8713.5|8725.7|8713.7|8725.9|8713.9|8725.5|8713.5|0
1627507500000|2021-07-28 21:25:00|8725.9|8713.9|8725.7|8713.7|8725.9|8713.9|8725.7|8713.7|0
1627507800000|2021-07-28 21:30:00|8725.3|8713.3|8725.7|8713.7|8725.7|8713.7|8725.3|8713.3|0
1627508100000|2021-07-28 21:35:00|8725.9|8713.9|8725.9|8713.9|8725.9|8713.9|8725.9|8713.9|0
1627508400000|2021-07-28 21:40:00|8725.7|8713.7|8725.5|8713.5|8725.7|8713.7|8725.5|8713.5|0
1627508700000|2021-07-28 21:45:00|8725.7|8713.7|8725.5|8713.5|8725.7|8713.7|8725.5|8713.5|0
1627509000000|2021-07-28 21:50:00|8725.7|8713.7|8726.5|8714.5|8726.5|8714.5|8725.7|8713.7|0
1627509300000|2021-07-28 21:55:00|8726.7|8714.7|8726.7|8714.7|8726.7|8714.7|8726.7|8714.7|0
1627509600000|2021-07-28 22:00:00|8727|8715|8727|8715|8729|8717|8726.1|8714.1|0
1627509900000|2021-07-28 22:05:00|8727.2|8715.2|8728.4|8716.4|8728.9|8716.9|8727|8715|0
1627510200000|2021-07-28 22:10:00|8728.5|8716.5|8728.9|8716.9|8729.7|8717.7|8728.4|8716.4|0
1627510500000|2021-07-28 22:15:00|8728.7|8716.7|8727.4|8715.4|8729.3|8717.3|8727.4|8715.4|0
1627510800000|2021-07-28 22:20:00|8727.2|8715.2|8728.4|8716.4|8728.4|8716.4|8727|8715|0
1627511100000|2021-07-28 22:25:00|8728.5|8716.5|8729.3|8717.3|8730.6|8718.6|8728.5|8716.5|0
1627511400000|2021-07-28 22:30:00|8729.7|8717.7|8726.1|8714.1|8729.7|8717.7|8726.1|8714.1|0
1627511700000|2021-07-28 22:35:00|8726.3|8714.3|8726.1|8714.1|8727.4|8715.4|8725.7|8713.7|0
1627512000000|2021-07-28 22:40:00|8726.2|8714.2|8725.7|8713.7|8727.4|8715.4|8725.3|8713.3|0
1627512300000|2021-07-28 22:45:00|8725.5|8713.5|8725.7|8713.7|8726.5|8714.5|8725.3|8713.3|0
1627512600000|2021-07-28 22:50:00|8725.9|8713.9|8726.5|8714.5|8727|8715|8725.9|8713.9|0
1627512900000|2021-07-28 22:55:00|8726.6|8714.6|8728.9|8716.9|8728.9|8716.9|8726.5|8714.5|0
1627513200000|2021-07-28 23:00:00|8729.1|8717.1|8725.3|8713.3|8729.1|8717.1|8725.3|8713.3|0
1627513500000|2021-07-28 23:05:00|8725.5|8713.5|8726.1|8714.1|8727|8715|8725.5|8713.5|0
1627513800000|2021-07-28 23:10:00|8725.9|8713.9|8724|8712|8726.1|8714.1|8723.4|8711.4|0
1627514100000|2021-07-28 23:15:00|8724.4|8712.4|8724.8|8712.8|8724.8|8712.8|8724|8712|0
1627514400000|2021-07-28 23:20:00|8724.9|8712.9|8726.1|8714.1|8727|8715|8724.8|8712.8|0
1627514700000|2021-07-28 23:25:00|8725.7|8713.7|8727|8715|8727|8715|8725.7|8713.7|0
1627515000000|2021-07-28 23:30:00|8726.9|8714.9|8727.8|8715.8|8727.8|8715.8|8726.1|8714.1|0
1627515300000|2021-07-28 23:35:00|8727.4|8715.4|8727.6|8715.6|8728.4|8716.4|8726.5|8714.5|0
1627515600000|2021-07-28 23:40:00|8727.4|8715.4|8729.3|8717.3|8729.7|8717.7|8727.4|8715.4|0
1627515900000|2021-07-28 23:45:00|8728.9|8716.9|8728.4|8716.4|8729.7|8717.7|8728.4|8716.4|0
1627516200000|2021-07-28 23:50:00|8727.8|8715.8|8728.4|8716.4|8730.2|8718.2|8727.8|8715.8|0
1627516500000|2021-07-28 23:55:00|8728.5|8716.5|8730.2|8718.2|8730.2|8718.2|8728.4|8716.4|0
1627516800000|2021-07-29 00:00:00|8730.1|8718.1|8726.1|8714.1|8730.6|8718.6|8724.8|8712.8|0
1627517100000|2021-07-29 00:05:00|8725.9|8713.9|8721.6|8709.6|8726.1|8714.1|8720.8|8708.8|0
1627517400000|2021-07-29 00:10:00|8721.7|8709.7|8722.5|8710.5|8722.9|8710.9|8719.5|8707.5|0
1627517700000|2021-07-29 00:15:00|8722.1|8710.1|8726.1|8714.1|8727.1|8715.1|8719.9|8707.9|0
1627518000000|2021-07-29 00:20:00|8725.9|8713.9|8725|8713|8729.1|8717.1|8725|8713|0
1627518300000|2021-07-29 00:25:00|8725.2|8713.2|8721.3|8709.3|8725.4|8713.4|8721.3|8709.3|0
1627518600000|2021-07-29 00:30:00|8721.5|8709.5|8722.8|8710.8|8723.3|8711.3|8719.7|8707.7|0
1627518900000|2021-07-29 00:35:00|8722.6|8710.6|8726.9|8714.9|8726.9|8714.9|8720.8|8708.8|0
1627519200000|2021-07-29 00:40:00|8726.7|8714.7|8723.9|8711.9|8728|8716|8722.2|8710.2|0
1627519500000|2021-07-29 00:45:00|8724.3|8712.3|8728.4|8716.4|8728.4|8716.4|8724.3|8712.3|0
1627519800000|2021-07-29 00:50:00|8728.6|8716.6|8727.4|8715.4|8729|8717|8725.9|8713.9|0
1627520100000|2021-07-29 00:55:00|8727.6|8715.6|8729.5|8717.5|8729.5|8717.5|8726|8714|0
1627520400000|2021-07-29 01:00:00|8729.7|8717.7|8727|8715|8730.1|8718.1|8725.9|8713.9|0
1627520700000|2021-07-29 01:05:00|8727.2|8715.2|8727|8715|8728.5|8716.5|8725.9|8713.9|0
1627521000000|2021-07-29 01:10:00|8727.2|8715.2|8723.8|8711.8|8728|8716|8723.3|8711.3|0
1627521300000|2021-07-29 01:15:00|8723.7|8711.7|8725.9|8713.9|8725.9|8713.9|8718.6|8706.6|0
1627521600000|2021-07-29 01:20:00|8726.3|8714.3|8720.7|8708.7|8726.9|8714.9|8720.1|8708.1|0
1627521900000|2021-07-29 01:25:00|8720.5|8708.5|8720.7|8708.7|8720.7|8708.7|8718.6|8706.6|0
1627522200000|2021-07-29 01:30:00|8720.5|8708.5|8717|8705|8721.7|8709.7|8715.5|8703.5|0
1627522500000|2021-07-29 01:35:00|8716.9|8704.9|8713.5|8701.5|8717.6|8705.6|8713.5|8701.5|0
1627522800000|2021-07-29 01:40:00|8713.9|8701.9|8716.6|8704.6|8717.7|8705.7|8713.5|8701.5|0
1627523100000|2021-07-29 01:45:00|8716.5|8704.5|8714.3|8702.3|8716.6|8704.6|8709.1|8697.1|0
1627523400000|2021-07-29 01:50:00|8714.2|8702.2|8708|8696|8714.8|8702.8|8708|8696|0
1627523700000|2021-07-29 01:55:00|8707.5|8695.5|8707|8695|8710.2|8698.2|8707|8695|0
1627524000000|2021-07-29 02:00:00|8707.1|8695.1|8709.5|8697.5|8710.2|8698.2|8707|8695|0
1627524300000|2021-07-29 02:05:00|8709.4|8697.4|8709|8697|8712.2|8700.2|8706.9|8694.9|0
1627524600000|2021-07-29 02:10:00|8708.9|8696.9|8714.1|8702.1|8714.1|8702.1|8708|8696|0
1627524900000|2021-07-29 02:15:00|8713.7|8701.7|8712.1|8700.1|8714.1|8702.1|8712|8700|0
1627525200000|2021-07-29 02:20:00|8711.9|8699.9|8711.1|8699.1|8712.1|8700.1|8710|8698|0
1627525500000|2021-07-29 02:25:00|8710.9|8698.9|8713.1|8701.1|8713.1|8701.1|8709|8697|0
1627525800000|2021-07-29 02:30:00|8713.2|8701.2|8714.1|8702.1|8715.1|8703.1|8709.5|8697.5|0
1627526100000|2021-07-29 02:35:00|8714.5|8702.5|8722.5|8710.5|8725.6|8713.6|8714.5|8702.5|0
1627526400000|2021-07-29 02:40:00|8722.6|8710.6|8719.4|8707.4|8723.6|8711.6|8718.4|8706.4|0
1627526700000|2021-07-29 02:45:00|8719|8707|8723.5|8711.5|8723.6|8711.6|8718.4|8706.4|0
1627527000000|2021-07-29 02:50:00|8723.6|8711.6|8722.5|8710.5|8725.6|8713.6|8721.5|8709.5|0
1627527300000|2021-07-29 02:55:00|8722.1|8710.1|8723.6|8711.6|8723.6|8711.6|8720.9|8708.9|0
1627527600000|2021-07-29 03:00:00|8723.7|8711.7|8723.8|8711.8|8724.9|8712.9|8722.8|8710.8|0
1627527900000|2021-07-29 03:05:00|8723.9|8711.9|8723.8|8711.8|8726.8|8714.8|8723.7|8711.7|0
1627528200000|2021-07-29 03:10:00|8723.7|8711.7|8723.8|8711.8|8724.8|8712.8|8722.8|8710.8|0
1627528500000|2021-07-29 03:15:00|8723.9|8711.9|8722.8|8710.8|8724.9|8712.9|8722.8|8710.8|0
1627528800000|2021-07-29 03:20:00|8721.8|8709.8|8720.7|8708.7|8722.2|8710.2|8720.7|8708.7|0
1627529100000|2021-07-29 03:25:00|8720.8|8708.8|8717.6|8705.6|8720.8|8708.8|8717.6|8705.6|0
1627529400000|2021-07-29 03:30:00|8717.8|8705.8|8719.7|8707.7|8720.7|8708.7|8717.6|8705.6|0
1627529700000|2021-07-29 03:35:00|8720.1|8708.1|8720.7|8708.7|8720.7|8708.7|8718.6|8706.6|0
1627530000000|2021-07-29 03:40:00|8720.5|8708.5|8720.7|8708.7|8721.8|8709.8|8719.7|8707.7|0
1627530300000|2021-07-29 03:45:00|8720.5|8708.5|8720.2|8708.2|8720.8|8708.8|8718.7|8706.7|0
1627530600000|2021-07-29 03:50:00|8719.7|8707.7|8718.7|8706.7|8719.7|8707.7|8718.6|8706.6|0
1627530900000|2021-07-29 03:55:00|8718.6|8706.6|8718.6|8706.6|8718.6|8706.6|8716.5|8704.5|0
1627531200000|2021-07-29 04:00:00|8719.1|8707.1|8719.7|8707.7|8720.1|8708.1|8718.6|8706.6|0
1627531500000|2021-07-29 04:05:00|8720.1|8708.1|8720.1|8708.1|8720.7|8708.7|8719.7|8707.7|0
1627531800000|2021-07-29 04:10:00|8720.3|8708.3|8722.8|8710.8|8722.8|8710.8|8720.3|8708.3|0
1627532100000|2021-07-29 04:15:00|8722.4|8710.4|8722.8|8710.8|8723.8|8711.8|8721.8|8709.8|0
1627532400000|2021-07-29 04:20:00|8723|8711|8723.8|8711.8|8723.8|8711.8|8723|8711|0
1627532700000|2021-07-29 04:25:00|8723.4|8711.4|8722.2|8710.2|8723.8|8711.8|8722.2|8710.2|0
1627533000000|2021-07-29 04:30:00|8722|8710|8724.3|8712.3|8724.9|8712.9|8721.8|8709.8|0
1627533300000|2021-07-29 04:35:00|8724.4|8712.4|8721.8|8709.8|8724.9|8712.9|8721.8|8709.8|0
1627533600000|2021-07-29 04:40:00|8722|8710|8721.8|8709.8|8723.3|8711.3|8721.8|8709.8|0
1627533900000|2021-07-29 04:45:00|8722.2|8710.2|8725.6|8713.6|8726.6|8714.6|8722.2|8710.2|0
1627534200000|2021-07-29 04:50:00|8725.5|8713.5|8723.5|8711.5|8725.6|8713.6|8722.4|8710.4|0
1627534500000|2021-07-29 04:55:00|8723.3|8711.3|8722.2|8710.2|8723.3|8711.3|8722.2|8710.2|0
1627534800000|2021-07-29 05:00:00|8722.6|8710.6|8722.7|8710.7|8725.3|8713.3|8722.2|8710.2|0
1627535100000|2021-07-29 05:05:00|8722.8|8710.8|8723.4|8711.4|8725.4|8713.4|8720.6|8708.6|0
1627535400000|2021-07-29 05:10:00|8723.6|8711.6|8722.8|8710.8|8725.5|8713.5|8722.7|8710.7|0
1627535700000|2021-07-29 05:15:00|8722.3|8710.3|8726.4|8714.4|8727.5|8715.5|8722.3|8710.3|0
1627536000000|2021-07-29 05:20:00|8725.8|8713.8|8726.9|8714.9|8728.5|8716.5|8725.4|8713.4|0
1627536300000|2021-07-29 05:25:00|8726.7|8714.7|8730.6|8718.6|8730.6|8718.6|8726.4|8714.4|0
1627536600000|2021-07-29 05:30:00|8730.2|8718.2|8731.7|8719.7|8733.8|8721.8|8728.6|8716.6|0
1627536900000|2021-07-29 05:35:00|8731.9|8719.9|8730.7|8718.7|8733.2|8721.2|8730.7|8718.7|0
1627537200000|2021-07-29 05:40:00|8730.9|8718.9|8732.8|8720.8|8733.2|8721.2|8730.7|8718.7|0
1627537500000|2021-07-29 05:45:00|8732.4|8720.4|8732.7|8720.7|8732.8|8720.8|8729.7|8717.7|0
1627537800000|2021-07-29 05:50:00|8731.7|8719.7|8730.7|8718.7|8731.7|8719.7|8729.6|8717.6|0
1627538100000|2021-07-29 05:55:00|8730.5|8718.5|8731.8|8719.8|8731.8|8719.8|8728.6|8716.6|0
1627538400000|2021-07-29 06:00:00|8732.7|8720.7|8738.9|8733.9|8739.9|8734.9|8719.9|8714.9|22
1627538700000|2021-07-29 06:05:00|8738.4|8733.4|8736.4|8731.4|8738.4|8733.4|8734.9|8729.9|4
1627539000000|2021-07-29 06:10:00|8738.4|8733.4|8746.9|8741.9|8750.4|8745.4|8737.9|8732.9|41
1627539300000|2021-07-29 06:15:00|8746.4|8741.4|8747.9|8742.9|8749.9|8744.9|8744.9|8739.9|14
1627539600000|2021-07-29 06:20:00|8747.4|8742.4|8740.4|8735.4|8747.4|8742.4|8738.9|8733.9|32
1627539900000|2021-07-29 06:25:00|8740.9|8735.9|8742.4|8737.4|8742.4|8737.4|8739.9|8734.9|12
1627540200000|2021-07-29 06:30:00|8741.9|8736.9|8745.9|8740.9|8749.4|8744.4|8741.9|8736.9|57
1627540500000|2021-07-29 06:35:00|8746.4|8741.4|8746.4|8741.4|8748.4|8743.4|8741.4|8736.4|14
1627540800000|2021-07-29 06:40:00|8745.9|8740.9|8747.9|8742.9|8747.9|8742.9|8741.9|8736.9|19
1627541100000|2021-07-29 06:45:00|8748.4|8743.4|8750.9|8745.9|8753.9|8748.9|8747.9|8742.9|28
1627541400000|2021-07-29 06:50:00|8751.4|8746.4|8761.9|8756.9|8763.9|8758.9|8750.9|8745.9|47
1627541700000|2021-07-29 06:55:00|8762.9|8757.9|8765.4|8760.4|8771.9|8766.9|8759.9|8754.9|101
1627542000000|2021-07-29 07:00:00|8763.4|8758.4|8773.4|8768.4|8795.4|8790.4|8757.4|8752.4|563
1627542300000|2021-07-29 07:05:00|8774.4|8769.4|8773.4|8768.4|8774.9|8769.9|8755.9|8750.9|325
1627542600000|2021-07-29 07:10:00|8773.9|8768.9|8781.4|8776.4|8782.4|8777.4|8769.4|8764.4|222
1627542900000|2021-07-29 07:15:00|8780.4|8775.4|8788.4|8783.4|8789.9|8784.9|8774.4|8769.4|176
1627543200000|2021-07-29 07:20:00|8787.9|8782.9|8794.4|8789.4|8794.4|8789.4|8776.4|8771.4|103
1627543500000|2021-07-29 07:25:00|8794.9|8789.9|8800.4|8795.4|8803.4|8798.4|8794.4|8789.4|112
1627543800000|2021-07-29 07:30:00|8799.9|8794.9|8807.4|8802.4|8809.4|8804.4|8798.4|8793.4|141
1627544100000|2021-07-29 07:35:00|8807.9|8802.9|8786.9|8781.9|8811.9|8806.9|8786.9|8781.9|60
1627544400000|2021-07-29 07:40:00|8786.8|8781.8|8803.8|8798.8|8804.8|8799.8|8785.8|8780.8|53
1627544700000|2021-07-29 07:45:00|8804.3|8799.3|8811.3|8806.3|8811.3|8806.3|8800.8|8795.8|70
1627545000000|2021-07-29 07:50:00|8810.8|8805.8|8815.3|8810.3|8819.8|8814.8|8808.3|8803.3|54
1627545300000|2021-07-29 07:55:00|8814.3|8809.3|8812.3|8807.3|8816.8|8811.8|8808.8|8803.8|51
1627545600000|2021-07-29 08:00:00|8811.8|8806.8|8817.3|8812.3|8824.3|8819.3|8811.8|8806.8|111
1627545900000|2021-07-29 08:05:00|8816.8|8811.8|8807.3|8802.3|8820.3|8815.3|8804.8|8799.8|112
1627546200000|2021-07-29 08:10:00|8806.8|8801.8|8807.3|8802.3|8810.8|8805.8|8803.3|8798.3|56
1627546500000|2021-07-29 08:15:00|8806.8|8801.8|8811.3|8806.3|8811.3|8806.3|8800.3|8795.3|30
1627546800000|2021-07-29 08:20:00|8810.8|8805.8|8802.3|8797.3|8814.8|8809.8|8802.3|8797.3|37
1627547100000|2021-07-29 08:25:00|8802.8|8797.8|8811.3|8806.3|8813.3|8808.3|8801.8|8796.8|35
1627547400000|2021-07-29 08:30:00|8811.8|8806.8|8802.3|8797.3|8813.8|8808.8|8798.3|8793.3|33
1627547700000|2021-07-29 08:35:00|8802.8|8797.8|8804.8|8799.8|8805.3|8800.3|8797.3|8792.3|45
1627548000000|2021-07-29 08:40:00|8804.3|8799.3|8796.3|8791.3|8806.3|8801.3|8794.8|8789.8|59
1627548300000|2021-07-29 08:45:00|8796.8|8791.8|8794.3|8789.3|8801.3|8796.3|8792.8|8787.8|46
1627548600000|2021-07-29 08:50:00|8794.8|8789.8|8798.3|8793.3|8802.3|8797.3|8793.8|8788.8|69
1627548900000|2021-07-29 08:55:00|8798.8|8793.8|8798.8|8793.8|8804.8|8799.8|8795.3|8790.3|42
1627549200000|2021-07-29 09:00:00|8799.3|8794.3|8800.3|8795.3|8801.8|8796.8|8795.3|8790.3|21
1627549500000|2021-07-29 09:05:00|8799.8|8794.8|8793.3|8788.3|8800.3|8795.3|8792.3|8787.3|47
1627549800000|2021-07-29 09:10:00|8792.8|8787.8|8805.3|8800.3|8805.8|8800.8|8792.8|8787.8|34
1627550100000|2021-07-29 09:15:00|8804.8|8799.8|8812.8|8807.8|8812.8|8807.8|8804.8|8799.8|55
1627550400000|2021-07-29 09:20:00|8812.3|8807.3|8807.3|8802.3|8815.8|8810.8|8803.8|8798.8|50
1627550700000|2021-07-29 09:25:00|8806.8|8801.8|8805.8|8800.8|8806.8|8801.8|8803.3|8798.3|17
1627551000000|2021-07-29 09:30:00|8805.3|8800.3|8805.8|8800.8|8806.8|8801.8|8803.8|8798.8|48
1627551300000|2021-07-29 09:35:00|8804.3|8799.3|8800.3|8795.3|8807.3|8802.3|8800.3|8795.3|59
1627551600000|2021-07-29 09:40:00|8800.8|8795.8|8795.8|8790.8|8801.8|8796.8|8794.8|8789.8|34
1627551900000|2021-07-29 09:45:00|8796.3|8791.3|8789.3|8784.3|8797.3|8792.3|8787.8|8782.8|61
1627552200000|2021-07-29 09:50:00|8788.8|8783.8|8784.3|8779.3|8789.3|8784.3|8782.8|8777.8|39
1627552500000|2021-07-29 09:55:00|8783.8|8778.8|8787.3|8782.3|8790.3|8785.3|8782.8|8777.8|35
1627552800000|2021-07-29 10:00:00|8786.8|8781.8|8793.8|8788.8|8795.8|8790.8|8785.8|8780.8|33
1627553100000|2021-07-29 10:05:00|8793.3|8788.3|8787.3|8782.3|8794.8|8789.8|8785.3|8780.3|50
1627553400000|2021-07-29 10:10:00|8786.8|8781.8|8793.8|8788.8|8794.8|8789.8|8786.3|8781.3|131
1627553700000|2021-07-29 10:15:00|8794.3|8789.3|8793.8|8788.8|8798.3|8793.3|8792.3|8787.3|30
1627554000000|2021-07-29 10:20:00|8794.3|8789.3|8799.3|8794.3|8800.3|8795.3|8791.3|8786.3|65
1627554300000|2021-07-29 10:25:00|8798.8|8793.8|8798.3|8793.3|8800.3|8795.3|8792.3|8787.3|43
1627554600000|2021-07-29 10:30:00|8797.8|8792.8|8811.8|8806.8|8812.3|8807.3|8797.8|8792.8|55
1627554900000|2021-07-29 10:35:00|8811.3|8806.3|8809.3|8804.3|8811.8|8806.8|8804.3|8799.3|52
1627555200000|2021-07-29 10:40:00|8809.8|8804.8|8806.3|8801.3|8814.3|8809.3|8805.3|8800.3|104
1627555500000|2021-07-29 10:45:00|8806.8|8801.8|8804.3|8799.3|8809.3|8804.3|8799.8|8794.8|33
1627555800000|2021-07-29 10:50:00|8803.8|8798.8|8797.3|8792.3|8806.8|8801.8|8797.3|8792.3|23
1627556100000|2021-07-29 10:55:00|8797.8|8792.8|8816.3|8811.3|8816.3|8811.3|8796.8|8791.8|29
1627556400000|2021-07-29 11:00:00|8815.8|8810.8|8813.3|8808.3|8817.3|8812.3|8810.8|8805.8|43
1627556700000|2021-07-29 11:05:00|8813.8|8808.8|8821.3|8816.3|8821.3|8816.3|8811.8|8806.8|98
1627557000000|2021-07-29 11:10:00|8821.8|8816.8|8829.3|8824.3|8829.8|8824.8|8819.3|8814.3|77
1627557300000|2021-07-29 11:15:00|8829.8|8824.8|8832.3|8827.3|8835.3|8830.3|8826.8|8821.8|126
1627557600000|2021-07-29 11:20:00|8832.8|8827.8|8827.3|8822.3|8833.8|8828.8|8824.3|8819.3|63
1627557900000|2021-07-29 11:25:00|8827.8|8822.8|8830.3|8825.3|8832.8|8827.8|8826.8|8821.8|56
1627558200000|2021-07-29 11:30:00|8829.8|8824.8|8821.8|8816.8|8831.8|8826.8|8821.3|8816.3|52
1627558500000|2021-07-29 11:35:00|8822.8|8817.8|8822.8|8817.8|8824.8|8819.8|8817.8|8812.8|30
1627558800000|2021-07-29 11:40:00|8821.5|8816.5|8835.5|8830.5|8836|8831|8820.5|8815.5|47
1627559100000|2021-07-29 11:45:00|8836|8831|8842.5|8837.5|8843|8838|8834.5|8829.5|88
1627559400000|2021-07-29 11:50:00|8842|8837|8836.5|8831.5|8842.5|8837.5|8836|8831|28
1627559700000|2021-07-29 11:55:00|8837|8832|8838.5|8833.5|8838.5|8833.5|8834.5|8829.5|30
1627560000000|2021-07-29 12:00:00|8837.5|8832.5|8831.5|8826.5|8841.5|8836.5|8829.5|8824.5|47
1627560300000|2021-07-29 12:05:00|8832|8827|8833.5|8828.5|8838|8833|8829|8824|29
1627560600000|2021-07-29 12:10:00|8833|8828|8828|8823|8834.5|8829.5|8827.5|8822.5|26
1627560900000|2021-07-29 12:15:00|8827.5|8822.5|8828.5|8823.5|8828.5|8823.5|8823|8818|29
1627561200000|2021-07-29 12:20:00|8829|8824|8831.5|8826.5|8831.5|8826.5|8825|8820|25
1627561500000|2021-07-29 12:25:00|8831|8826|8828|8823|8833|8828|8827|8822|22
1627561800000|2021-07-29 12:30:00|8828.5|8823.5|8820.5|8815.5|8828.5|8823.5|8814|8809|70
1627562100000|2021-07-29 12:35:00|8821|8816|8815.5|8810.5|8822|8817|8814.5|8809.5|44
1627562400000|2021-07-29 12:40:00|8816|8811|8820.5|8815.5|8822.5|8817.5|8814|8809|44
1627562700000|2021-07-29 12:45:00|8820|8815|8821.5|8816.5|8823.5|8818.5|8818|8813|27
1627563000000|2021-07-29 12:50:00|8821|8816|8815.5|8810.5|8822.5|8817.5|8814.5|8809.5|40
1627563300000|2021-07-29 12:55:00|8816|8811|8815.5|8810.5|8817|8812|8812|8807|27
1627563600000|2021-07-29 13:00:00|8816|8811|8825.5|8820.5|8828.5|8823.5|8816|8811|62
1627563900000|2021-07-29 13:05:00|8825|8820|8817|8812|8826|8821|8816.5|8811.5|45
1627564200000|2021-07-29 13:10:00|8817.5|8812.5|8823.5|8818.5|8824|8819|8817|8812|37
1627564500000|2021-07-29 13:15:00|8824|8819|8825.5|8820.5|8827.5|8822.5|8823.5|8818.5|26
1627564800000|2021-07-29 13:20:00|8826|8821|8821|8816|8826.5|8821.5|8820|8815|39
1627565100000|2021-07-29 13:25:00|8820.5|8815.5|8819|8814|8826|8821|8819|8814|82
1627565400000|2021-07-29 13:30:00|8818.5|8813.5|8808|8803|8823|8818|8805|8800|224
1627565700000|2021-07-29 13:35:00|8807|8802|8809.5|8804.5|8811|8806|8803|8798|220
1627566000000|2021-07-29 13:40:00|8810|8805|8803|8798|8815.5|8810.5|8803|8798|115
1627566300000|2021-07-29 13:45:00|8802.5|8797.5|8805.5|8800.5|8806.5|8801.5|8795.5|8790.5|141
1627566600000|2021-07-29 13:50:00|8805|8800|8807.5|8802.5|8812.5|8807.5|8802|8797|91
1627566900000|2021-07-29 13:55:00|8807|8802|8812.5|8807.5|8817|8812|8804.5|8799.5|60
1627567200000|2021-07-29 14:00:00|8813|8808|8813|8808|8821.5|8816.5|8810|8805|132
1627567500000|2021-07-29 14:05:00|8812.5|8807.5|8818|8813|8818|8813|8807.5|8802.5|81
1627567800000|2021-07-29 14:10:00|8818.1|8813.1|8814.6|8809.6|8820.1|8815.1|8808.6|8803.6|63
1627568100000|2021-07-29 14:15:00|8814.1|8809.1|8809.6|8804.6|8816.1|8811.1|8809.1|8804.1|82
1627568400000|2021-07-29 14:20:00|8809.1|8804.1|8807.6|8802.6|8811.1|8806.1|8805.1|8800.1|73
1627568700000|2021-07-29 14:25:00|8807.1|8802.1|8803.1|8798.1|8807.1|8802.1|8799.1|8794.1|87
1627569000000|2021-07-29 14:30:00|8803.6|8798.6|8802.6|8797.6|8804.6|8799.6|8795.1|8790.1|112
1627569300000|2021-07-29 14:35:00|8803.1|8798.1|8798.6|8793.6|8806.1|8801.1|8797.1|8792.1|78
1627569600000|2021-07-29 14:40:00|8799.1|8794.1|8795.1|8790.1|8799.6|8794.6|8794.6|8789.6|82
1627569900000|2021-07-29 14:45:00|8794.1|8789.1|8793.6|8788.6|8798.1|8793.1|8793.1|8788.1|74
1627570200000|2021-07-29 14:50:00|8794.1|8789.1|8789.1|8784.1|8794.1|8789.1|8788.6|8783.6|64
1627570500000|2021-07-29 14:55:00|8789.6|8784.6|8787.1|8782.1|8792.6|8787.6|8786.1|8781.1|114
1627570800000|2021-07-29 15:00:00|8787.6|8782.6|8779.1|8774.1|8791.1|8786.1|8778.6|8773.6|250
1627571100000|2021-07-29 15:05:00|8778.6|8773.6|8781.1|8776.1|8782.1|8777.1|8778.1|8773.1|116
1627571400000|2021-07-29 15:10:00|8781.6|8776.6|8776.1|8771.1|8781.6|8776.6|8773.1|8768.1|208
1627571700000|2021-07-29 15:15:00|8777.1|8772.1|8774.6|8769.6|8779.1|8774.1|8774.1|8769.1|183
1627572000000|2021-07-29 15:20:00|8775.1|8770.1|8778.6|8773.6|8778.6|8773.6|8773.1|8768.1|124
1627572300000|2021-07-29 15:25:00|8779.1|8774.1|8781.1|8776.1|8782.1|8777.1|8773.6|8768.6|234
1627572600000|2021-07-29 15:30:00|8781.6|8775.6|8783.6|8776.6|8786.6|8780.6|8781.6|8774.6|465
1627572900000|2021-07-29 15:35:00|8784.6|8777.6|8780.6|8774.6|8785.6|8778.6|8777.6|8771.6|250
1627573200000|2021-07-29 15:40:00|8779.6|8773.6|8780.6|8774.6|8782.6|8775.6|8779.6|8772.6|52
1627573500000|2021-07-29 15:45:00|8781.6|8775.6|8779.6|8773.6|8781.6|8775.6|8779.6|8773.6|36
1627573800000|2021-07-29 15:50:00|8780.6|8774.6|8780.6|8774.6|8781.6|8775.6|8779.6|8773.6|19
1627574100000|2021-07-29 15:55:00|8781.6|8773.6|8781.6|8775.6|8783.6|8777.6|8780.6|8773.6|36
1627574400000|2021-07-29 16:00:00|8782.6|8776.6|8781.6|8775.6|8786.6|8779.6|8781.6|8775.6|43
1627574700000|2021-07-29 16:05:00|8782.6|8774.6|8784.6|8777.6|8784.6|8778.6|8782.6|8774.6|14
1627575000000|2021-07-29 16:10:00|8785.6|8778.6|8785.6|8779.6|8786.6|8779.6|8784.6|8778.6|12
1627575300000|2021-07-29 16:15:00|8784.6|8778.6|8784.6|8777.6|8784.6|8779.6|8783.6|8777.6|11
1627575600000|2021-07-29 16:20:00|8785.6|8778.6|8784.6|8777.6|8785.6|8778.6|8782.6|8776.6|11
1627575900000|2021-07-29 16:25:00|8783.6|8778.6|8784.6|8778.6|8784.6|8778.6|8783.6|8776.6|4
1627576200000|2021-07-29 16:30:00|8785.6|8779.6|8783.6|8777.6|8787.6|8780.6|8783.6|8777.6|6
1627576500000|2021-07-29 16:35:00|8784.6|8778.6|8786.6|8779.6|8786.6|8779.6|8784.6|8778.6|7
1627576800000|2021-07-29 16:40:00|8785.6|8780.6|8786.6|8779.6|8787.6|8781.6|8785.6|8779.6|5
1627577100000|2021-07-29 16:45:00|8785.6|8778.6|8785.6|8779.6|8786.6|8779.6|8783.6|8777.6|4
1627577400000|2021-07-29 16:50:00|8786.6|8780.6|8788.6|8781.6|8789.6|8782.6|8786.6|8779.6|8
1627577700000|2021-07-29 16:55:00|8787.6|8782.6|8783.6|8776.6|8788.6|8782.6|8783.6|8776.6|36
1627578000000|2021-07-29 17:00:00|8782.6|8775.6|8784.6|8778.6|8784.6|8778.6|8782.6|8775.6|1
1627578300000|2021-07-29 17:05:00|8785.6|8777.6|8785.6|8778.6|8785.6|8779.6|8784.6|8777.6|3
1627578600000|2021-07-29 17:10:00|8784.6|8777.6|8786.6|8779.6|8786.6|8779.6|8783.6|8777.6|2
1627578900000|2021-07-29 17:15:00|8785.6|8780.6|8784.6|8778.6|8786.6|8780.6|8783.6|8777.6|3
1627579200000|2021-07-29 17:20:00|8785.6||8785.6||8785.6||8785.6||1
1627579500000|2021-07-29 17:25:00|8786.6|8779.6|8787.6|8780.6|8787.6|8780.6|8786.6|8779.6|3
1627579800000|2021-07-29 17:30:00|8786.6|8779.6|8785.6|8779.6|8786.6|8780.6|8784.6|8778.6|18
1627580100000|2021-07-29 17:35:00|8786.6|8778.6|8786.6|8780.6|8786.6|8780.6|8785.6|8778.6|19
1627580400000|2021-07-29 17:40:00|8788.6|8781.6|8790.6|8783.6|8790.6|8783.6|8787.6|8781.6|38
1627580700000|2021-07-29 17:45:00|8791.6|8784.6|8793.6|8787.6|8793.6|8787.6|8790.6|8783.6|33
1627581000000|2021-07-29 17:50:00|8794.6|8786.6|8792.6|8786.6|8794.6|8787.6|8792.6|8786.6|7
1627581300000|2021-07-29 17:55:00|8794.6|8787.6|8797.8|8785.8|8797.8|8788.6|8793.6|8785.8|18
1627581600000|2021-07-29 18:00:00|8798.8|8786.8|8798.4|8786.4|8799.5|8787.5|8797.3|8785.3|0
1627581900000|2021-07-29 18:05:00|8797.5|8785.5|8797.4|8785.4|8798.6|8786.6|8797.3|8785.3|0
1627582200000|2021-07-29 18:10:00|8797.5|8785.5|8794.6|8782.6|8798.5|8786.5|8793.5|8781.5|0
1627582500000|2021-07-29 18:15:00|8794.5|8782.5|8793.1|8781.1|8794.5|8782.5|8792.2|8780.2|0
1627582800000|2021-07-29 18:20:00|8793.2|8781.2|8790.9|8778.9|8793.2|8781.2|8790.9|8778.9|0
1627583100000|2021-07-29 18:25:00|8791|8779|8791|8779|8791.2|8779.2|8789.9|8777.9|0
1627583400000|2021-07-29 18:30:00|8791.1|8779.1|8790.9|8778.9|8791.1|8779.1|8790.8|8778.8|0
1627583700000|2021-07-29 18:35:00|8790.8|8778.8|8786.5|8774.5|8790.9|8778.9|8786.5|8774.5|0
1627584000000|2021-07-29 18:40:00|8786.6|8774.6|8786.7|8774.7|8788.7|8776.7|8786.5|8774.5|0
1627584300000|2021-07-29 18:45:00|8786.6|8774.6|8787.8|8775.8|8787.9|8775.9|8786.5|8774.5|0
1627584600000|2021-07-29 18:50:00|8787.9|8775.9|8786.8|8774.8|8789|8777|8786.7|8774.7|0
1627584900000|2021-07-29 18:55:00|8786.9|8774.9|8786.9|8774.9|8788|8776|8786.8|8774.8|0
1627585200000|2021-07-29 19:00:00|8786|8774|8784.7|8772.7|8786.9|8774.9|8784.2|8772.2|0
1627585500000|2021-07-29 19:05:00|8785.1|8773.1|8785|8773|8785.1|8773.1|8783.7|8771.7|0
1627585800000|2021-07-29 19:10:00|8784.9|8772.9|8782.7|8770.7|8785|8773|8782.7|8770.7|0
1627586100000|2021-07-29 19:15:00|8782.8|8770.8|8782.8|8770.8|8783.9|8771.9|8782.6|8770.6|0
1627586400000|2021-07-29 19:20:00|8782.7|8770.7|8782|8770|8783|8771|8781.9|8769.9|0
1627586700000|2021-07-29 19:25:00|8781.9|8769.9|8781.8|8769.8|8783.1|8771.1|8781.8|8769.8|0
1627587000000|2021-07-29 19:30:00|8781.7|8769.7|8779.7|8767.7|8781.7|8769.7|8779.6|8767.6|0
1627587300000|2021-07-29 19:35:00|8779.8|8767.8|8782.1|8770.1|8782.3|8770.3|8778.9|8766.9|0
1627587600000|2021-07-29 19:40:00|8782.2|8770.2|8782.1|8770.1|8782.2|8770.2|8779.8|8767.8|0
1627587900000|2021-07-29 19:45:00|8782|8770|8781.8|8769.8|8782.3|8770.3|8780.4|8768.4|0
1627588200000|2021-07-29 19:50:00|8781.4|8769.4|8783.5|8771.5|8786.5|8774.5|8780.4|8768.4|0
1627588500000|2021-07-29 19:55:00|8783.6|8771.6|8778.6|8766.6|8783.6|8771.6|8778.6|8766.6|0
1627588800000|2021-07-29 20:00:00|8778.5|8766.5|8773.1|8761.1|8779.1|8767.1|8768.6|8756.6|0
1627589100000|2021-07-29 20:05:00|8773.5|8761.5|8769.7|8757.7|8773.5|8761.5|8768.6|8756.6|0
1627589400000|2021-07-29 20:10:00|8769.6|8757.6|8767.2|8755.2|8770.1|8758.1|8764.9|8752.9|0
1627589700000|2021-07-29 20:15:00|8766.8|8754.8|8770.1|8758.1|8770.1|8758.1|8766.8|8754.8|0
1627590000000|2021-07-29 20:20:00|8769.7|8757.7|8769.5|8757.5|8770.6|8758.6|8769.5|8757.5|0
1627590300000|2021-07-29 20:25:00|8769.6|8757.6|8765|8753|8770.1|8758.1|8763.9|8751.9|0
1627590600000|2021-07-29 20:30:00|8765.2|8753.2|8755.1|8743.1|8765.2|8753.2|8754.2|8742.2|0
1627590900000|2021-07-29 20:35:00|8755|8743|8755.1|8743.1|8758.1|8746.1|8752.9|8740.9|0
1627591200000|2021-07-29 20:40:00|8755|8743|8749.3|8737.3|8755|8743|8747.8|8735.8|0
1627591500000|2021-07-29 20:45:00|8749.5|8737.5|8750.1|8738.1|8754.2|8742.2|8748.7|8736.7|0
1627591800000|2021-07-29 20:50:00|8750.2|8738.2|8754.6|8742.6|8755.5|8743.5|8750.1|8738.1|0
1627592100000|2021-07-29 20:55:00|8754.2|8742.2|8751.4|8739.4|8755.7|8743.7|8747.4|8735.4|0
1627592400000|2021-07-29 21:00:00|8751.2|8739.2|8751.5|8739.5|8751.5|8739.5|8748.9|8736.9|0
1627592700000|2021-07-29 21:05:00|8751.1|8739.1|8752.6|8740.6|8752.6|8740.6|8751.1|8739.1|0
1627593000000|2021-07-29 21:10:00|8752.4|8740.4|8753|8741|8753.2|8741.2|8752.3|8740.3|0
1627593300000|2021-07-29 21:15:00|8753.2|8741.2|8753.2|8741.2|8753.8|8741.8|8752.6|8740.6|0
1627593600000|2021-07-29 21:20:00|8753.8|8741.8|8751.8|8739.8|8754|8742|8751.6|8739.6|0
1627593900000|2021-07-29 21:25:00|8751.3|8739.3|8751.5|8739.5|8752.2|8740.2|8751.3|8739.3|0
1627594200000|2021-07-29 21:30:00|8751.8|8739.8|8751.1|8739.1|8751.8|8739.8|8750.7|8738.7|0
1627594500000|2021-07-29 21:35:00|8751.3|8739.3|8751.1|8739.1|8751.3|8739.3|8750.5|8738.5|0
1627594800000|2021-07-29 21:40:00|8750.9|8738.9|8751.1|8739.1|8751.1|8739.1|8750.5|8738.5|0
1627595100000|2021-07-29 21:45:00|8751.3|8739.3|8748.7|8736.7|8751.3|8739.3|8748.2|8736.2|0
1627595400000|2021-07-29 21:50:00|8748.5|8736.5|8747.6|8735.6|8748.5|8736.5|8746.6|8734.6|0
1627595700000|2021-07-29 21:55:00|8747.8|8735.8|8745.8|8733.8|8747.8|8735.8|8745.8|8733.8|0
1627596000000|2021-07-29 22:00:00|8745.4|8733.4|8752.3|8740.3|8752.3|8740.3|8745.4|8733.4|0
1627596300000|2021-07-29 22:05:00|8752.5|8740.5|8754.6|8742.6|8754.6|8742.6|8752.3|8740.3|0
1627596600000|2021-07-29 22:10:00|8754.8|8742.8|8753.6|8741.6|8755.1|8743.1|8753.1|8741.1|0
1627596900000|2021-07-29 22:15:00|8753.8|8741.8|8755.1|8743.1|8756.3|8744.3|8753.6|8741.6|0
1627597200000|2021-07-29 22:20:00|8755.2|8743.2|8752.3|8740.3|8755.9|8743.9|8752.3|8740.3|0
1627597500000|2021-07-29 22:25:00|8752.4|8740.4|8752.3|8740.3|8755.1|8743.1|8752.3|8740.3|0
1627597800000|2021-07-29 22:30:00|8752.5|8740.5|8750.1|8738.1|8753.2|8741.2|8749.5|8737.5|0
1627598100000|2021-07-29 22:35:00|8750.5|8738.5|8749.5|8737.5|8751.4|8739.4|8748.6|8736.6|0
1627598400000|2021-07-29 22:40:00|8749.4|8737.4|8749.1|8737.1|8749.5|8737.5|8747.8|8735.8|0
1627598700000|2021-07-29 22:45:00|8749.3|8737.3|8750.1|8738.1|8751|8739|8749.3|8737.3|0
1627599000000|2021-07-29 22:50:00|8749.7|8737.7|8748.6|8736.6|8749.7|8737.7|8748.2|8736.2|0
1627599300000|2021-07-29 22:55:00|8748.7|8736.7|8750.1|8738.1|8750.5|8738.5|8747.8|8735.8|0
1627599600000|2021-07-29 23:00:00|8750.3|8738.3|8747.4|8735.4|8751.2|8739.2|8745.6|8733.6|0
1627599900000|2021-07-29 23:05:00|8747.6|8735.6|8742.5|8730.5|8748.2|8736.2|8742.1|8730.1|0
1627600200000|2021-07-29 23:10:00|8742.7|8730.7|8743.8|8731.8|8744.9|8732.9|8741.2|8729.2|0
1627600500000|2021-07-29 23:15:00|8744|8732|8744.7|8732.7|8745.1|8733.1|8743.8|8731.8|0
1627600800000|2021-07-29 23:20:00|8745.1|8733.1|8742.1|8730.1|8745.1|8733.1|8742.1|8730.1|0
1627601100000|2021-07-29 23:25:00|8742.3|8730.3|8744.2|8732.2|8744.7|8732.7|8741.7|8729.7|0
1627601400000|2021-07-29 23:30:00|8743.8|8731.8|8744.2|8732.2|8744.7|8732.7|8743.4|8731.4|0
1627601700000|2021-07-29 23:35:00|8744.4|8732.4|8743.3|8731.3|8745.1|8733.1|8742.6|8730.6|0
1627602000000|2021-07-29 23:40:00|8743.2|8731.2|8739.3|8727.3|8744.3|8732.3|8738.9|8726.9|0
1627602300000|2021-07-29 23:45:00|8739.5|8727.5|8738.4|8726.4|8742.1|8730.1|8738.4|8726.4|0
1627602600000|2021-07-29 23:50:00|8738.5|8726.5|8734.4|8722.4|8738.9|8726.9|8732.7|8720.7|0
1627602900000|2021-07-29 23:55:00|8734.2|8722.2|8734|8722|8736.3|8724.3|8733.1|8721.1|0
1627603200000|2021-07-30 00:00:00|8733.9|8721.9|8726.3|8714.3|8734|8722|8724.8|8712.8|0
1627603500000|2021-07-30 00:05:00|8726.2|8714.2|8731.2|8719.2|8731.2|8719.2|8725.8|8713.8|0
1627603800000|2021-07-30 00:10:00|8731.6|8719.6|8738.3|8726.3|8738.7|8726.7|8730.8|8718.8|0
1627604100000|2021-07-30 00:15:00|8737.7|8725.7|8753.9|8741.9|8759.2|8747.2|8737.7|8725.7|0
1627604400000|2021-07-30 00:20:00|8754.9|8742.9|8752.2|8740.2|8756|8744|8750.8|8738.8|0
1627604700000|2021-07-30 00:25:00|8751.8|8739.8|8752.9|8740.9|8754.9|8742.9|8748.5|8736.5|0
1627605000000|2021-07-30 00:30:00|8752.5|8740.5|8747|8735|8754|8742|8746.5|8734.5|0
1627605300000|2021-07-30 00:35:00|8746.6|8734.6|8748.6|8736.6|8748.7|8736.7|8743.4|8731.4|0
1627605600000|2021-07-30 00:40:00|8748.4|8736.4|8748.7|8736.7|8749.8|8737.8|8744.5|8732.5|0
1627605900000|2021-07-30 00:45:00|8747.7|8735.7|8739.9|8727.9|8749.2|8737.2|8734|8722|0
1627606200000|2021-07-30 00:50:00|8740.3|8728.3|8733|8721|8742.1|8730.1|8732|8720|0
1627606500000|2021-07-30 00:55:00|8732.8|8720.8|8735.2|8723.2|8737.2|8725.2|8730.9|8718.9|0
1627606800000|2021-07-30 01:00:00|8734.2|8722.2|8737.5|8725.5|8738.4|8726.4|8733.2|8721.2|0
1627607100000|2021-07-30 01:05:00|8737.4|8725.4|8740.6|8728.6|8741.2|8729.2|8737.4|8725.4|0
1627607400000|2021-07-30 01:10:00|8740.2|8728.2|8737.4|8725.4|8742.2|8730.2|8736|8724|0
1627607700000|2021-07-30 01:15:00|8737.2|8725.2|8737.9|8725.9|8741.1|8729.1|8734.3|8722.3|0
1627608000000|2021-07-30 01:20:00|8736.9|8724.9|8732.8|8720.8|8736.9|8724.9|8732.8|8720.8|0
1627608300000|2021-07-30 01:25:00|8733|8721|8729.5|8717.5|8734.9|8722.9|8727.5|8715.5|0
1627608600000|2021-07-30 01:30:00|8729.9|8717.9|8732.9|8720.9|8736|8724|8729.5|8717.5|0
1627608900000|2021-07-30 01:35:00|8732.4|8720.4|8728.7|8716.7|8733|8721|8727.6|8715.6|0
1627609200000|2021-07-30 01:40:00|8728.5|8716.5|8727.7|8715.7|8728.7|8716.7|8726.6|8714.6|0
1627609500000|2021-07-30 01:45:00|8727.8|8715.8|8725.7|8713.7|8728.8|8716.8|8724.6|8712.6|0
1627609800000|2021-07-30 01:50:00|8725.5|8713.5|8728.8|8716.8|8729.3|8717.3|8721.6|8709.6|0
1627610100000|2021-07-30 01:55:00|8727.8|8715.8|8728.6|8716.6|8731.7|8719.7|8725.6|8713.6|0
1627610400000|2021-07-30 02:00:00|8728.2|8716.2|8728.6|8716.6|8730.7|8718.7|8727.6|8715.6|0
1627610700000|2021-07-30 02:05:00|8729.6|8717.6|8729.8|8717.8|8730.9|8718.9|8726.6|8714.6|0
1627611000000|2021-07-30 02:10:00|8728.7|8716.7|8736.2|8724.2|8736.2|8724.2|8727.7|8715.7|0
1627611300000|2021-07-30 02:15:00|8736.1|8724.1|8741.5|8729.5|8741.5|8729.5|8735.1|8723.1|0
1627611600000|2021-07-30 02:20:00|8741.4|8729.4|8743.5|8731.5|8743.6|8731.6|8740.4|8728.4|0
1627611900000|2021-07-30 02:25:00|8743.1|8731.1|8745.6|8733.6|8746.7|8734.7|8742.5|8730.5|0
1627612200000|2021-07-30 02:30:00|8745.4|8733.4|8745.6|8733.6|8747.7|8735.7|8744.6|8732.6|0
1627612500000|2021-07-30 02:35:00|8745.4|8733.4|8742.1|8730.1|8745.4|8733.4|8740.5|8728.5|0
1627612800000|2021-07-30 02:40:00|8742.5|8730.5|8740.3|8728.3|8742.5|8730.5|8740.3|8728.3|0
1627613100000|2021-07-30 02:45:00|8740.2|8728.2|8742.5|8730.5|8742.5|8730.5|8738.3|8726.3|0
1627613400000|2021-07-30 02:50:00|8742.9|8730.9|8738.3|8726.3|8743.5|8731.5|8738.3|8726.3|0
1627613700000|2021-07-30 02:55:00|8737.9|8725.9|8739.3|8727.3|8740.3|8728.3|8736.2|8724.2|0
1627614000000|2021-07-30 03:00:00|8739.4|8727.4|8744.5|8732.5|8745.5|8733.5|8739.4|8727.4|0
1627614300000|2021-07-30 03:05:00|8744.9|8732.9|8741.8|8729.8|8745.5|8733.5|8741.4|8729.4|0
1627614600000|2021-07-30 03:10:00|8741.7|8729.7|8741.4|8729.4|8744.5|8732.5|8741.4|8729.4|0
1627614900000|2021-07-30 03:15:00|8741.8|8729.8|8741.4|8729.4|8743.5|8731.5|8741.4|8729.4|0
1627615200000|2021-07-30 03:20:00|8741.6|8729.6|8731.9|8719.9|8741.8|8729.8|8731.9|8719.9|0
1627615500000|2021-07-30 03:25:00|8732.1|8720.1|8731.9|8719.9|8733|8721|8729.8|8717.8|0
1627615800000|2021-07-30 03:30:00|8731.7|8719.7|8733|8721|8735.1|8723.1|8729.8|8717.8|0
1627616100000|2021-07-30 03:35:00|8732.6|8720.6|8733|8721|8735.1|8723.1|8731|8719|0
1627616400000|2021-07-30 03:40:00|8733.2|8721.2|8731.3|8719.3|8734.1|8722.1|8729.3|8717.3|0
1627616700000|2021-07-30 03:45:00|8731.1|8719.1|8730.6|8718.6|8734.7|8722.7|8729.6|8717.6|0
1627617000000|2021-07-30 03:50:00|8730.7|8718.7|8729.6|8717.6|8732.7|8720.7|8729|8717|0
1627617300000|2021-07-30 03:55:00|8729.2|8717.2|8729.6|8717.6|8730.7|8718.7|8728.5|8716.5|0
1627617600000|2021-07-30 04:00:00|8729.7|8717.7|8728.7|8716.7|8731.8|8719.8|8728.7|8716.7|0
1627617900000|2021-07-30 04:05:00|8729.1|8717.1|8729.7|8717.7|8730.8|8718.8|8728.6|8716.6|0
1627618200000|2021-07-30 04:10:00|8729.3|8717.3|8731.8|8719.8|8731.8|8719.8|8728.7|8716.7|0
1627618500000|2021-07-30 04:15:00|8731.4|8719.4|8728.2|8716.2|8731.4|8719.4|8727.7|8715.7|0
1627618800000|2021-07-30 04:20:00|8728|8716|8727.5|8715.5|8729.2|8717.2|8726.7|8714.7|0
1627619100000|2021-07-30 04:25:00|8727.6|8715.6|8724.4|8712.4|8727.6|8715.6|8724.4|8712.4|0
1627619400000|2021-07-30 04:30:00|8724.2|8712.2|8722.3|8710.3|8724.2|8712.2|8721.3|8709.3|0
1627619700000|2021-07-30 04:35:00|8722.1|8710.1|8725.4|8713.4|8726.4|8714.4|8721.7|8709.7|0
1627620000000|2021-07-30 04:40:00|8725.8|8713.8|8727.4|8715.4|8727.4|8715.4|8725.4|8713.4|0
1627620300000|2021-07-30 04:45:00|8727.2|8715.2|8725.8|8713.8|8727.9|8715.9|8725.3|8713.3|0
1627620600000|2021-07-30 04:50:00|8726|8714|8725.3|8713.3|8727.4|8715.4|8723.7|8711.7|0
1627620900000|2021-07-30 04:55:00|8724.3|8712.3|8728.3|8716.3|8728.4|8716.4|8723.3|8711.3|0
1627621200000|2021-07-30 05:00:00|8727.9|8715.9|8725.2|8713.2|8728.3|8716.3|8718.8|8706.8|0
1627621500000|2021-07-30 05:05:00|8725.4|8713.4|8724.1|8712.1|8728.3|8716.3|8723.1|8711.1|0
1627621800000|2021-07-30 05:10:00|8723.7|8711.7|8716.1|8704.1|8723.7|8711.7|8715.5|8703.5|0
1627622100000|2021-07-30 05:15:00|8715.9|8703.9|8714.6|8702.6|8716.1|8704.1|8711|8699|0
1627622400000|2021-07-30 05:20:00|8715.1|8703.1|8715.5|8703.5|8715.5|8703.5|8710.9|8698.9|0
1627622700000|2021-07-30 05:25:00|8715.3|8703.3|8717.4|8705.4|8719.6|8707.6|8714.4|8702.4|0
1627623000000|2021-07-30 05:30:00|8717|8705|8726.8|8714.8|8726.8|8714.8|8716.4|8704.4|0
1627623300000|2021-07-30 05:35:00|8727.2|8715.2|8726.7|8714.7|8733|8721|8725.7|8713.7|0
1627623600000|2021-07-30 05:40:00|8726.9|8714.9|8727.4|8715.4|8729.6|8717.6|8722.6|8710.6|0
1627623900000|2021-07-30 05:45:00|8727.3|8715.3|8727.5|8715.5|8729|8717|8724.4|8712.4|0
1627624200000|2021-07-30 05:50:00|8727.1|8715.1|8722.3|8710.3|8727.5|8715.5|8721.3|8709.3|0
1627624500000|2021-07-30 05:55:00|8722.1|8710.1|8717.1|8705.1|8723.4|8711.4|8717.1|8705.1|0
1627624800000|2021-07-30 06:00:00|8717.3|8705.3|8738.1|8733.1|8744.1|8739.1|8716.4|8704.4|50
1627625100000|2021-07-30 06:05:00|8738.6|8733.6|8740.6|8735.6|8744.1|8739.1|8738.6|8733.6|9
1627625400000|2021-07-30 06:10:00|8741.1|8736.1|8742.1|8737.1|8742.1|8737.1|8735.6|8730.6|40
1627625700000|2021-07-30 06:15:00|8741.6|8736.6|8743.6|8738.6|8745.6|8740.6|8734.6|8729.6|23
1627626000000|2021-07-30 06:20:00|8744.1|8739.1|8742.6|8737.6|8746.1|8741.1|8741.6|8736.6|4
1627626300000|2021-07-30 06:25:00|8742.1|8737.1|8737.1|8732.1|8742.1|8737.1|8736.6|8731.6|5
1627626600000|2021-07-30 06:30:00|8736.6|8731.6|8729.1|8724.1|8736.6|8731.6|8729.1|8724.1|19
1627626900000|2021-07-30 06:35:00|8729.6|8724.6|8732.6|8727.6|8733.6|8728.6|8728.1|8723.1|11
1627627200000|2021-07-30 06:40:00|8732.1|8727.1|8738.1|8733.1|8738.1|8733.1|8730.6|8725.6|12
1627627500000|2021-07-30 06:45:00|8737.6|8732.6|8732.1|8727.1|8737.6|8732.6|8730.6|8725.6|6
1627627800000|2021-07-30 06:50:00|8731.6|8726.6|8731.6|8726.6|8732.1|8727.1|8724.1|8719.1|26
1627628100000|2021-07-30 06:55:00|8732.6|8727.6|8737.1|8732.1|8741.6|8736.6|8731.1|8726.1|66
1627628400000|2021-07-30 07:00:00|8738.6|8733.6|8726.6|8721.6|8749.6|8744.6|8721.6|8716.6|496
1627628700000|2021-07-30 07:05:00|8726.1|8721.1|8720.6|8715.6|8726.6|8721.6|8707.1|8702.1|214
1627629000000|2021-07-30 07:10:00|8720.1|8715.1|8727.6|8722.6|8730.6|8725.6|8717.6|8712.6|144
1627629300000|2021-07-30 07:15:00|8727.1|8722.1|8736.1|8731.1|8740.6|8735.6|8717.6|8712.6|200
1627629600000|2021-07-30 07:20:00|8736.6|8731.6|8719.6|8714.6|8741.6|8736.6|8715.6|8710.6|148
1627629900000|2021-07-30 07:25:00|8719.1|8714.1|8721.6|8716.6|8733.6|8728.6|8714.1|8709.1|58
1627630200000|2021-07-30 07:30:00|8721.1|8716.1|8719.6|8714.6|8723.6|8718.6|8713.6|8708.6|89
1627630500000|2021-07-30 07:35:00|8719.1|8714.1|8712.6|8707.6|8720.1|8715.1|8703.1|8698.1|77
1627630800000|2021-07-30 07:40:00|8713|8708|8708|8703|8718.5|8713.5|8707|8702|54
1627631100000|2021-07-30 07:45:00|8707.5|8702.5|8706.5|8701.5|8712.5|8707.5|8703|8698|106
1627631400000|2021-07-30 07:50:00|8708|8703|8725|8720|8725|8720|8707.5|8702.5|34
1627631700000|2021-07-30 07:55:00|8724.5|8719.5|8718|8713|8727|8722|8713.5|8708.5|47
1627632000000|2021-07-30 08:00:00|8718.5|8713.5|8723|8718|8724.5|8719.5|8718|8713|25
1627632300000|2021-07-30 08:05:00|8722.5|8717.5|8730.5|8725.5|8730.5|8725.5|8722|8717|45
1627632600000|2021-07-30 08:10:00|8731.5|8726.5|8740|8735|8740|8735|8727|8722|57
1627632900000|2021-07-30 08:15:00|8739.5|8734.5|8741|8736|8745|8740|8734.5|8729.5|70
1627633200000|2021-07-30 08:20:00|8740.5|8735.5|8748|8743|8756|8751|8740|8735|70
1627633500000|2021-07-30 08:25:00|8748.5|8743.5|8747|8742|8749|8744|8735.5|8730.5|52
1627633800000|2021-07-30 08:30:00|8746.5|8741.5|8743|8738|8749|8744|8742|8737|48
1627634100000|2021-07-30 08:35:00|8743.5|8738.5|8741.5|8736.5|8751.5|8746.5|8740|8735|43
1627634400000|2021-07-30 08:40:00|8742|8737|8743|8738|8749|8744|8737|8732|44
1627634700000|2021-07-30 08:45:00|8742.5|8737.5|8733.5|8728.5|8746|8741|8727.5|8722.5|47
1627635000000|2021-07-30 08:50:00|8733|8728|8727|8722|8737|8732|8725|8720|53
1627635300000|2021-07-30 08:55:00|8727.5|8722.5|8729.5|8724.5|8733|8728|8727.5|8722.5|29
1627635600000|2021-07-30 09:00:00|8729|8724|8726.5|8721.5|8733|8728|8724.5|8719.5|27
1627635900000|2021-07-30 09:05:00|8727|8722|8724|8719|8727|8722|8717|8712|43
1627636200000|2021-07-30 09:10:00|8724.5|8719.5|8718|8713|8729|8724|8717.5|8712.5|29
1627636500000|2021-07-30 09:15:00|8717.5|8712.5|8717.5|8712.5|8722|8717|8715|8710|41
1627636800000|2021-07-30 09:20:00|8717|8712|8719|8714|8721|8716|8714|8709|20
1627637100000|2021-07-30 09:25:00|8718.5|8713.5|8724|8719|8726|8721|8715.5|8710.5|47
1627637400000|2021-07-30 09:30:00|8723.5|8718.5|8728|8723|8731|8726|8722|8717|42
1627637700000|2021-07-30 09:35:00|8727.5|8722.5|8718|8713|8729.5|8724.5|8716|8711|33
1627638000000|2021-07-30 09:40:00|8717.5|8712.5|8709.5|8704.5|8718|8713|8708.5|8703.5|41
1627638300000|2021-07-30 09:45:00|8710|8705|8700|8695|8717|8712|8698|8693|72
1627638600000|2021-07-30 09:50:00|8699.5|8694.5|8706|8701|8707.5|8702.5|8696.5|8691.5|60
1627638900000|2021-07-30 09:55:00|8705.5|8700.5|8695|8690|8706|8701|8694.5|8689.5|70
1627639200000|2021-07-30 10:00:00|8694.5|8689.5|8690|8685|8698|8693|8688|8683|64
1627639500000|2021-07-30 10:05:00|8689.5|8684.5|8684|8679|8690|8685|8680|8675|74
1627639800000|2021-07-30 10:10:00|8684.5|8679.5|8671|8666|8689|8684|8666.5|8661.5|86
1627640100000|2021-07-30 10:15:00|8670.5|8665.5|8696|8691|8696.5|8691.5|8669|8664|52
1627640400000|2021-07-30 10:20:00|8696.5|8691.5|8686|8681|8706|8701|8685|8680|98
1627640700000|2021-07-30 10:25:00|8686.5|8681.5|8684.5|8679.5|8691|8686|8681.5|8676.5|66
1627641000000|2021-07-30 10:30:00|8685|8680|8683|8678|8687.5|8682.5|8679|8674|29
1627641300000|2021-07-30 10:35:00|8683.5|8678.5|8686|8681|8687|8682|8679.5|8674.5|34
1627641600000|2021-07-30 10:40:00|8685.5|8680.5|8678|8673|8685.5|8680.5|8676.5|8671.5|39
1627641900000|2021-07-30 10:45:00|8677.5|8672.5|8677.5|8672.5|8680.5|8675.5|8673|8668|26
1627642200000|2021-07-30 10:50:00|8677|8672|8683.5|8678.5|8684|8679|8675.5|8670.5|27
1627642500000|2021-07-30 10:55:00|8684|8679|8697|8692|8697|8692|8684|8679|23
1627642800000|2021-07-30 11:00:00|8697.5|8692.5|8689|8684|8697.5|8692.5|8685|8680|55
1627643100000|2021-07-30 11:05:00|8689.5|8684.5|8683.5|8678.5|8690|8685|8682.5|8677.5|54
1627643400000|2021-07-30 11:10:00|8684|8679|8687|8682|8688|8683|8679.5|8674.5|86
1627643700000|2021-07-30 11:15:00|8687.5|8682.5|8684.5|8679.5|8690|8685|8684.5|8679.5|81
1627644000000|2021-07-30 11:20:00|8685|8680|8682|8677|8686|8681|8679.5|8674.5|39
1627644300000|2021-07-30 11:25:00|8682.5|8677.5|8681.5|8676.5|8688|8683|8678.5|8673.5|56
1627644600000|2021-07-30 11:30:00|8682|8677|8678.5|8673.5|8682|8677|8672.5|8667.5|34
1627644900000|2021-07-30 11:35:00|8679|8674|8680.5|8675.5|8687.5|8682.5|8678.5|8673.5|29
1627645200000|2021-07-30 11:40:00|8680.2|8675.2|8677.7|8672.7|8682.7|8677.7|8672.2|8667.2|21
1627645500000|2021-07-30 11:45:00|8677.2|8672.2|8681.7|8676.7|8683.2|8678.2|8676.7|8671.7|22
1627645800000|2021-07-30 11:50:00|8682.2|8677.2|8679.2|8674.2|8684.2|8679.2|8678.2|8673.2|16
1627646100000|2021-07-30 11:55:00|8679.7|8674.7|8680.7|8675.7|8685.2|8680.2|8678.2|8673.2|24
1627646400000|2021-07-30 12:00:00|8680.2|8675.2|8679.2|8674.2|8681.7|8676.7|8675.2|8670.2|80
1627646700000|2021-07-30 12:05:00|8678.7|8673.7|8686.7|8681.7|8687.7|8682.7|8677.7|8672.7|57
1627647000000|2021-07-30 12:10:00|8686.2|8681.2|8687.7|8682.7|8688.7|8683.7|8684.2|8679.2|39
1627647300000|2021-07-30 12:15:00|8687.2|8682.2|8680.2|8675.2|8687.7|8682.7|8679.2|8674.2|25
1627647600000|2021-07-30 12:20:00|8680.7|8675.7|8681.7|8676.7|8682.7|8677.7|8678.2|8673.2|36
1627647900000|2021-07-30 12:25:00|8681.2|8676.2|8680.7|8675.7|8683.7|8678.7|8679.7|8674.7|21
1627648200000|2021-07-30 12:30:00|8680.2|8675.2|8690.7|8685.7|8691.2|8686.2|8678.7|8673.7|42
1627648500000|2021-07-30 12:35:00|8690.2|8685.2|8686.2|8681.2|8690.2|8685.2|8680.7|8675.7|36
1627648800000|2021-07-30 12:40:00|8686.7|8681.7|8692.2|8687.2|8692.2|8687.2|8684.7|8679.7|25
1627649100000|2021-07-30 12:45:00|8691.7|8686.7|8688.2|8683.2|8692.7|8687.7|8683.7|8678.7|55
1627649400000|2021-07-30 12:50:00|8688.7|8683.7|8690.2|8685.2|8694.7|8689.7|8687.7|8682.7|34
1627649700000|2021-07-30 12:55:00|8690.7|8685.7|8694.7|8689.7|8695.7|8690.7|8690.7|8685.7|24
1627650000000|2021-07-30 13:00:00|8694.2|8689.2|8687.2|8682.2|8694.7|8689.7|8685.2|8680.2|28
1627650300000|2021-07-30 13:05:00|8687.7|8682.7|8690.2|8685.2|8693.2|8688.2|8685.7|8680.7|41
1627650600000|2021-07-30 13:10:00|8689.7|8684.7|8698.2|8693.2|8698.7|8693.7|8689.7|8684.7|33
1627650900000|2021-07-30 13:15:00|8698.7|8693.7|8701.2|8696.2|8702.2|8697.2|8694.7|8689.7|20
1627651200000|2021-07-30 13:20:00|8702.2|8697.2|8692.7|8687.7|8702.2|8697.2|8692.7|8687.7|35
1627651500000|2021-07-30 13:25:00|8692.2|8687.2|8694.2|8689.2|8697.2|8692.2|8691.7|8686.7|29
1627651800000|2021-07-30 13:30:00|8693.7|8688.7|8693.2|8688.2|8700.2|8695.2|8685.7|8680.7|181
1627652100000|2021-07-30 13:35:00|8692.7|8687.7|8697.7|8692.7|8697.7|8692.7|8689.2|8684.2|118
1627652400000|2021-07-30 13:40:00|8697.2|8692.2|8702.7|8697.7|8705.7|8700.7|8695.7|8690.7|74
1627652700000|2021-07-30 13:45:00|8703.2|8698.2|8713.2|8708.2|8716.2|8711.2|8700.2|8695.2|102
1627653000000|2021-07-30 13:50:00|8713.7|8708.7|8711.7|8706.7|8715.7|8710.7|8704.2|8699.2|58
1627653300000|2021-07-30 13:55:00|8712.2|8707.2|8708.7|8703.7|8713.7|8708.7|8707.2|8702.2|70
1627653600000|2021-07-30 14:00:00|8709.2|8704.2|8713.7|8708.7|8716.7|8711.7|8707.7|8702.7|118
1627653900000|2021-07-30 14:05:00|8712.7|8707.7|8709.7|8704.7|8715.2|8710.2|8707.7|8702.7|118
1627654200000|2021-07-30 14:10:00|8710|8705|8714|8709|8714|8709|8704.5|8699.5|78
1627654500000|2021-07-30 14:15:00|8714.5|8709.5|8704.5|8699.5|8717|8712|8702|8697|74
1627654800000|2021-07-30 14:20:00|8705|8700|8703|8698|8710|8705|8700|8695|52
1627655100000|2021-07-30 14:25:00|8702.5|8697.5|8698.5|8693.5|8708|8703|8697|8692|79
1627655400000|2021-07-30 14:30:00|8698|8693|8696.5|8691.5|8701|8696|8694|8689|40
1627655700000|2021-07-30 14:35:00|8696|8691|8699|8694|8699|8694|8691.5|8686.5|112
1627656000000|2021-07-30 14:40:00|8698.5|8693.5|8693|8688|8700|8695|8686.5|8681.5|71
1627656300000|2021-07-30 14:45:00|8693.5|8688.5|8689|8684|8697|8692|8687.5|8682.5|37
1627656600000|2021-07-30 14:50:00|8688.5|8683.5|8685|8680|8689.5|8684.5|8677.5|8672.5|100
1627656900000|2021-07-30 14:55:00|8684.5|8679.5|8676.5|8671.5|8687.5|8682.5|8676.5|8671.5|79
1627657200000|2021-07-30 15:00:00|8676|8671|8675|8670|8678.5|8673.5|8671.5|8666.5|188
1627657500000|2021-07-30 15:05:00|8674.5|8669.5|8691.5|8686.5|8691.5|8686.5|8674.5|8669.5|102
1627657800000|2021-07-30 15:10:00|8691|8686|8692.5|8687.5|8695.5|8690.5|8687.5|8682.5|74
1627658100000|2021-07-30 15:15:00|8692|8687|8693.5|8688.5|8695.5|8690.5|8690.5|8685.5|69
1627658400000|2021-07-30 15:20:00|8694|8689|8694.5|8689.5|8696.5|8691.5|8692.5|8687.5|128
1627658700000|2021-07-30 15:25:00|8694|8689|8682.5|8677.5|8694.5|8689.5|8679.5|8674.5|465
1627659000000|2021-07-30 15:30:00|8680.8|8673.8|8680.8|8673.8|8690.8|8684.8|8677.8|8671.8|379
1627659300000|2021-07-30 15:35:00|8681.8|8674.8|8678.8|8671.8|8685.8|8679.8|8676.8|8669.8|206
1627659600000|2021-07-30 15:40:00|8677.8|8670.8|8678.8|8672.8|8681.8|8674.8|8676.8|8669.8|45
1627659900000|2021-07-30 15:45:00|8677.8|8671.8|8675.8|8668.8|8678.8|8672.8|8674.8|8668.8|22
1627660200000|2021-07-30 15:50:00|8674.8|8669.8|8677.8|8670.8|8679.8|8673.8|8674.8|8668.8|11
1627660500000|2021-07-30 15:55:00|8678.8|8671.8|8678.8|8672.8|8678.8|8672.8|8672.8|8666.8|27
1627660800000|2021-07-30 16:00:00|8679.8|8673.8|8678.8|8672.8|8679.8|8673.8|8676.8|8670.8|35
1627661100000|2021-07-30 16:05:00|8677.8|8671.8|8679.8|8673.8|8680.8|8674.8|8676.8|8670.8|13
1627661400000|2021-07-30 16:10:00|8680.8|8674.8|8682.8|8675.8|8682.8|8676.8|8678.8|8671.8|11
1627661700000|2021-07-30 16:15:00|8681.8|8674.8|8680.8|8674.8|8682.8|8676.8|8679.8|8673.8|28
1627662000000|2021-07-30 16:20:00|8681.8|8675.8|8677.8|8671.8|8681.8|8675.8|8677.8|8671.8|12
1627662300000|2021-07-30 16:25:00|8676.8|8670.8|8679.8|8673.8|8680.8|8673.8|8676.8|8670.8|5
1627662600000|2021-07-30 16:30:00|8680.8|8672.8|8681.8|8675.8|8681.8|8675.8|8679.8|8672.8|6
1627662900000|2021-07-30 16:35:00|8682.8|8674.8|8681.8|8674.8|8682.8|8676.8|8681.8|8674.8|7
1627663200000|2021-07-30 16:40:00|8682.8|8675.8|8681.8|8674.8|8682.8|8676.8|8681.8|8674.8|2
1627663500000|2021-07-30 16:45:00|8680.8|8675.8|8679.8|8673.8|8681.8|8675.8|8679.8|8673.8|2
1627663800000|2021-07-30 16:50:00|8678.8|8672.8|8676.8|8670.8|8681.8|8674.8|8676.8|8669.8|62
1627664100000|2021-07-30 16:55:00|8677.8|8669.8|8673.8|8667.8|8677.8|8670.8|8673.8|8666.8|7
1627664400000|2021-07-30 17:00:00|8675.8|8668.8|8668.8|8662.8|8675.8|8668.8|8668.8|8660.8|16
1627664700000|2021-07-30 17:05:00|8670.8|8663.8|8675.8|8669.8|8676.8|8669.8|8670.8|8663.8|16
1627665000000|2021-07-30 17:10:00|8676.8|8668.8|8680.8|8673.8|8682.8|8674.8|8674.8|8666.8|17
1627665300000|2021-07-30 17:15:00|8681.8|8674.8|8680.8|8672.8|8682.8|8675.8|8678.8|8671.8|0
1627665600000|2021-07-30 17:20:00|8681.8|8673.8|8678.8|8670.8|8681.8|8673.8|8675.8|8668.8|10
1627665900000|2021-07-30 17:25:00|8677.8|8671.8|8677.8|8671.8|8679.8|8671.8|8676.8|8670.8|1
1627666200000|2021-07-30 17:30:00|8678.8|8670.8|8679.8|8672.8|8679.8|8672.8|8676.8|8669.8|1
1627666500000|2021-07-30 17:35:00|8680.8|8673.8|8682.8|8674.8|8682.8|8674.8|8680.8|8672.8|1
1627666800000|2021-07-30 17:40:00|8683.8|8675.8|8683.8|8675.8|8684.8|8676.8|8681.8|8674.8|2
1627667100000|2021-07-30 17:45:00|8682.8|8673.8|8684.8|8675.8|8684.8|8675.8|8680.8|8673.8|15
1627667400000|2021-07-30 17:50:00|8682.8|8673.8|8677.8|8670.8|8682.8|8673.8|8677.8|8670.8|1
1627667700000|2021-07-30 17:55:00|8678.8|8671.8|8679.2|8667.2|8680.8|8671.8|8674.8|8667.2|12
1627668000000|2021-07-30 18:00:00|8679.3|8667.3|8676|8664|8680.2|8668.2|8674.9|8662.9|0
1627668300000|2021-07-30 18:05:00|8675.9|8663.9|8676|8664|8676.9|8664.9|8674.8|8662.8|0
1627668600000|2021-07-30 18:10:00|8675.9|8663.9|8675.9|8663.9|8676|8664|8674.9|8662.9|0
1627668900000|2021-07-30 18:15:00|8676|8664|8674.9|8662.9|8676|8664|8672.6|8660.6|0
1627669200000|2021-07-30 18:20:00|8674.8|8662.8|8672.3|8660.3|8677.1|8665.1|8671.2|8659.2|0
1627669500000|2021-07-30 18:25:00|8672.4|8660.4|8669.9|8657.9|8673.3|8661.3|8669.9|8657.9|0
1627669800000|2021-07-30 18:30:00|8669.8|8657.8|8669.8|8657.8|8672.9|8660.9|8669.3|8657.3|0
1627670100000|2021-07-30 18:35:00|8669.9|8657.9|8665.8|8653.8|8670|8658|8664.7|8652.7|0
1627670400000|2021-07-30 18:40:00|8666.7|8654.7|8668.7|8656.7|8670.4|8658.4|8663.9|8651.9|0
1627670700000|2021-07-30 18:45:00|8668.8|8656.8|8670.2|8658.2|8672.1|8660.1|8668.8|8656.8|0
1627671000000|2021-07-30 18:50:00|8670.3|8658.3|8674.9|8662.9|8674.9|8662.9|8670.3|8658.3|0
1627671300000|2021-07-30 18:55:00|8674|8662|8673.8|8661.8|8676|8664|8672.5|8660.5|0
1627671600000|2021-07-30 19:00:00|8673.3|8661.3|8678.2|8666.2|8678.2|8666.2|8673.3|8661.3|0
1627671900000|2021-07-30 19:05:00|8677.3|8665.3|8678.2|8666.2|8678.3|8666.3|8676|8664|0
1627672200000|2021-07-30 19:10:00|8678.3|8666.3|8678|8666|8679.3|8667.3|8677.1|8665.1|0
1627672500000|2021-07-30 19:15:00|8678.9|8666.9|8677.6|8665.6|8679.7|8667.7|8676.7|8664.7|0
1627672800000|2021-07-30 19:20:00|8677.7|8665.7|8671.9|8659.9|8678.7|8666.7|8671.9|8659.9|0
1627673100000|2021-07-30 19:25:00|8672.8|8660.8|8675.4|8663.4|8677.5|8665.5|8671.9|8659.9|0
1627673400000|2021-07-30 19:30:00|8675.5|8663.5|8676|8664|8677.1|8665.1|8674.6|8662.6|0
1627673700000|2021-07-30 19:35:00|8676.1|8664.1|8670.7|8658.7|8676.2|8664.2|8670.6|8658.6|0
1627674000000|2021-07-30 19:40:00|8670.8|8658.8|8667.3|8655.3|8671.9|8659.9|8666.6|8654.6|0
1627674300000|2021-07-30 19:45:00|8667.4|8655.4|8670.2|8658.2|8671.2|8659.2|8666.4|8654.4|0
1627674600000|2021-07-30 19:50:00|8670.1|8658.1|8672.2|8660.2|8677.5|8665.5|8669.1|8657.1|0
1627674900000|2021-07-30 19:55:00|8672.1|8660.1|8673.8|8661.8|8677.5|8665.5|8671.2|8659.2|0
1627675200000|2021-07-30 20:00:00|8674|8662|8683|8671|8683.5|8671.5|8671.9|8659.9|0
1627675500000|2021-07-30 20:05:00|8683.1|8671.1|8680.7|8668.7|8683.5|8671.5|8679.4|8667.4|0
1627675800000|2021-07-30 20:10:00|8680.6|8668.6|8681.6|8669.6|8683|8671|8679.9|8667.9|0
1627676100000|2021-07-30 20:15:00|8682|8670|8682.4|8670.4|8682.4|8670.4|8681.1|8669.1|0
1627676400000|2021-07-30 20:20:00|8682|8670|8682.4|8670.4|8683|8671|8682|8670|0
1627676700000|2021-07-30 20:25:00|8682.5|8670.5|8682.4|8670.4|8683|8671|8682.4|8670.4|0
1627677000000|2021-07-30 20:30:00|8682.5|8670.5|8683.1|8671.1|8683.1|8671.1|8682.5|8670.5|0
1627677300000|2021-07-30 20:35:00|8682.5|8670.5|8682.5|8670.5|8683.1|8671.1|8681.5|8669.5|0
1627677900000|2021-07-30 20:45:00|8682|8670|8681.5|8669.5|8682.6|8670.6|8681.5|8669.5|0
1627678500000|2021-07-30 20:55:00|8681.1|8669.1|8681.7|8669.7|8681.7|8669.7|8680.6|8668.6|0
1627855200000|2021-08-01 22:00:00|8687.5|8675.5|8689.4|8677.4|8691.1|8679.1|8687.5|8675.5|0
1627855500000|2021-08-01 22:05:00|8689.3|8677.3|8692.5|8680.5|8693|8681|8688.9|8676.9|0
1627855800000|2021-08-01 22:10:00|8692.1|8680.1|8693.1|8681.1|8694.5|8682.5|8692.1|8680.1|0
1627856100000|2021-08-01 22:15:00|8693.3|8681.3|8693.1|8681.1|8694.1|8682.1|8692.2|8680.2|0
1627856400000|2021-08-01 22:20:00|8693|8681|8696|8684|8696.5|8684.5|8692.6|8680.6|0
1627856700000|2021-08-01 22:25:00|8695.8|8683.8|8695.7|8683.7|8696.1|8684.1|8695.2|8683.2|0
1627857000000|2021-08-01 22:30:00|8696.1|8684.1|8696.7|8684.7|8697.4|8685.4|8695.7|8683.7|0
1627857300000|2021-08-01 22:35:00|8696.3|8684.3|8704.8|8692.8|8705.2|8693.2|8695.9|8683.9|0
1627857600000|2021-08-01 22:40:00|8705|8693|8704.4|8692.4|8705|8693|8702|8690|0
1627857900000|2021-08-01 22:45:00|8704.8|8692.8|8702.5|8690.5|8704.8|8692.8|8701.2|8689.2|0
1627858200000|2021-08-01 22:50:00|8702.4|8690.4|8701.4|8689.4|8702.9|8690.9|8701.2|8689.2|0
1627858500000|2021-08-01 22:55:00|8701.2|8689.2|8701.6|8689.6|8702.5|8690.5|8701.2|8689.2|0
1627858800000|2021-08-01 23:00:00|8701.7|8689.7|8702.1|8690.1|8703.1|8691.1|8701.6|8689.6|0
1627859100000|2021-08-01 23:05:00|8702.5|8690.5|8704|8692|8704.8|8692.8|8702.1|8690.1|0
1627859400000|2021-08-01 23:10:00|8703.9|8691.9|8702.1|8690.1|8703.9|8691.9|8700.4|8688.4|0
1627859700000|2021-08-01 23:15:00|8702.3|8690.3|8700.8|8688.8|8703.1|8691.1|8700.8|8688.8|0
1627860000000|2021-08-01 23:20:00|8701|8689|8701.2|8689.2|8701.2|8689.2|8699.5|8687.5|0
1627860300000|2021-08-01 23:25:00|8701.3|8689.3|8700.4|8688.4|8701.6|8689.6|8699.7|8687.7|0
1627860600000|2021-08-01 23:30:00|8700.3|8688.3|8699.5|8687.5|8700.3|8688.3|8696.6|8684.6|0
1627860900000|2021-08-01 23:35:00|8699.3|8687.3|8701.2|8689.2|8701.6|8689.6|8699.1|8687.1|0
1627861200000|2021-08-01 23:40:00|8700.8|8688.8|8699.2|8687.2|8701.9|8689.9|8698.6|8686.6|0
1627861500000|2021-08-01 23:45:00|8698.6|8686.6|8700.4|8688.4|8700.9|8688.9|8698.6|8686.6|0
1627861800000|2021-08-01 23:50:00|8700.5|8688.5|8701.7|8689.7|8701.9|8689.9|8700.4|8688.4|0
1627862100000|2021-08-01 23:55:00|8701.8|8689.8|8702.1|8690.1|8704|8692|8700.9|8688.9|0
1627862400000|2021-08-02 00:00:00|8701.7|8689.7|8698.7|8686.7|8703.6|8691.6|8697.8|8685.8|0
1627862700000|2021-08-02 00:05:00|8698.9|8686.9|8698.7|8686.7|8699.7|8687.7|8697.4|8685.4|0
1627863000000|2021-08-02 00:10:00|8699.3|8687.3|8702.3|8690.3|8702.9|8690.9|8699.3|8687.3|0
1627863300000|2021-08-02 00:15:00|8702.5|8690.5|8705.8|8693.8|8711.3|8699.3|8701.8|8689.8|0
1627863600000|2021-08-02 00:20:00|8705.6|8693.6|8706.8|8694.8|8706.8|8694.8|8703.7|8691.7|0
1627863900000|2021-08-02 00:25:00|8707|8695|8708.8|8696.8|8709.8|8697.8|8705.8|8693.8|0
1627864200000|2021-08-02 00:30:00|8709.3|8697.3|8714|8702|8714.5|8702.5|8709.3|8697.3|0
1627864500000|2021-08-02 00:35:00|8713|8701|8713.4|8701.4|8715.4|8703.4|8711|8699|0
1627864800000|2021-08-02 00:40:00|8713.8|8701.8|8713.4|8701.4|8714.4|8702.4|8711.8|8699.8|0
1627865100000|2021-08-02 00:45:00|8713.8|8701.8|8714.7|8702.7|8718.8|8706.8|8713.8|8701.8|0
1627865400000|2021-08-02 00:50:00|8714.8|8702.8|8716.8|8704.8|8716.9|8704.9|8714.7|8702.7|0
1627865700000|2021-08-02 00:55:00|8716.9|8704.9|8713.4|8701.4|8717.9|8705.9|8712.3|8700.3|0
1627866000000|2021-08-02 01:00:00|8713.7|8701.7|8716.4|8704.4|8717.4|8705.4|8713.7|8701.7|0
1627866300000|2021-08-02 01:05:00|8716|8704|8714.3|8702.3|8716|8704|8713.3|8701.3|0
1627866600000|2021-08-02 01:10:00|8714.4|8702.4|8716.6|8704.6|8716.6|8704.6|8713.3|8701.3|0
1627866900000|2021-08-02 01:15:00|8717|8705|8716.7|8704.7|8717.6|8705.6|8713|8701|0
1627867200000|2021-08-02 01:20:00|8716.3|8704.3|8714.7|8702.7|8716.7|8704.7|8712.7|8700.7|0
1627867500000|2021-08-02 01:25:00|8714.3|8702.3|8717.8|8705.8|8719.9|8707.9|8713.7|8701.7|0
1627867800000|2021-08-02 01:30:00|8717.7|8705.7|8713.8|8701.8|8717.7|8705.7|8713.8|8701.8|0
1627868100000|2021-08-02 01:35:00|8713.4|8701.4|8715.9|8703.9|8715.9|8703.9|8712.7|8700.7|0
1627868400000|2021-08-02 01:40:00|8715.7|8703.7|8712.8|8700.8|8716.3|8704.3|8712.8|8700.8|0
1627868700000|2021-08-02 01:45:00|8712.7|8700.7|8708.7|8696.7|8712.8|8700.8|8706.7|8694.7|0
1627869000000|2021-08-02 01:50:00|8708.4|8696.4|8707.6|8695.6|8710.8|8698.8|8707.6|8695.6|0
1627869300000|2021-08-02 01:55:00|8707.7|8695.7|8709.7|8697.7|8711.2|8699.2|8707.6|8695.6|0
1627869600000|2021-08-02 02:00:00|8709.9|8697.9|8704.4|8692.4|8710.1|8698.1|8702.3|8690.3|0
1627869900000|2021-08-02 02:05:00|8704.3|8692.3|8700.3|8688.3|8704.4|8692.4|8700.3|8688.3|0
1627870200000|2021-08-02 02:10:00|8701.2|8689.2|8701.3|8689.3|8703.4|8691.4|8699.7|8687.7|0
1627870500000|2021-08-02 02:15:00|8700.9|8688.9|8701.3|8689.3|8702.4|8690.4|8699.3|8687.3|0
1627870800000|2021-08-02 02:20:00|8701.1|8689.1|8704.4|8692.4|8704.9|8692.9|8700.3|8688.3|0
1627871100000|2021-08-02 02:25:00|8704.1|8692.1|8710.6|8698.6|8710.6|8698.6|8703.4|8691.4|0
1627871400000|2021-08-02 02:30:00|8710.4|8698.4|8709.5|8697.5|8710.7|8698.7|8708.5|8696.5|0
1627871700000|2021-08-02 02:35:00|8709.9|8697.9|8713.6|8701.6|8715.1|8703.1|8709.9|8697.9|0
1627872000000|2021-08-02 02:40:00|8714|8702|8716.8|8704.8|8720.9|8708.9|8714|8702|0
1627872300000|2021-08-02 02:45:00|8717.8|8705.8|8719.7|8707.7|8722.8|8710.8|8717.8|8705.8|0
1627872600000|2021-08-02 02:50:00|8719.9|8707.9|8725.4|8713.4|8725.4|8713.4|8719.3|8707.3|0
1627872900000|2021-08-02 02:55:00|8725|8713|8722.5|8710.5|8725|8713|8722.4|8710.4|0
1627873200000|2021-08-02 03:00:00|8722.7|8710.7|8722.1|8710.1|8723.6|8711.6|8719.5|8707.5|0
1627873500000|2021-08-02 03:05:00|8722.3|8710.3|8722.6|8710.6|8722.7|8710.7|8720.6|8708.6|0
1627873800000|2021-08-02 03:10:00|8721.6|8709.6|8718.6|8706.6|8721.6|8709.6|8718.5|8706.5|0
1627874100000|2021-08-02 03:15:00|8718.5|8706.5|8721.6|8709.6|8721.7|8709.7|8717.5|8705.5|0
1627874400000|2021-08-02 03:20:00|8721.7|8709.7|8721|8709|8723.6|8711.6|8721|8709|0
1627874700000|2021-08-02 03:25:00|8720.8|8708.8|8722.6|8710.6|8723.6|8711.6|8719.6|8707.6|0
1627875000000|2021-08-02 03:30:00|8722.8|8710.8|8722.5|8710.5|8724.4|8712.4|8721.4|8709.4|0
1627875300000|2021-08-02 03:35:00|8722.3|8710.3|8722.4|8710.4|8722.5|8710.5|8720.4|8708.4|0
1627875600000|2021-08-02 03:40:00|8722.8|8710.8|8720.9|8708.9|8723.4|8711.4|8719.3|8707.3|0
1627875900000|2021-08-02 03:45:00|8721|8709|8718.8|8706.8|8721.4|8709.4|8718.4|8706.4|0
1627876200000|2021-08-02 03:50:00|8718.6|8706.6|8720.3|8708.3|8720.3|8708.3|8718.3|8706.3|0
1627876500000|2021-08-02 03:55:00|8721.3|8709.3|8721.3|8709.3|8721.8|8709.8|8719.3|8707.3|0
1627876800000|2021-08-02 04:00:00|8720.9|8708.9|8720.3|8708.3|8720.9|8708.9|8719.3|8707.3|0
1627877100000|2021-08-02 04:05:00|8720.5|8708.5|8722.4|8710.4|8722.4|8710.4|8720.3|8708.3|0
1627877400000|2021-08-02 04:10:00|8722.3|8710.3|8722.3|8710.3|8723.4|8711.4|8721.3|8709.3|0
1627877700000|2021-08-02 04:15:00|8721.9|8709.9|8723.3|8711.3|8723.3|8711.3|8721.3|8709.3|0
1627878000000|2021-08-02 04:20:00|8723.4|8711.4|8723.3|8711.3|8724.4|8712.4|8722.3|8710.3|0
1627878300000|2021-08-02 04:25:00|8723.1|8711.1|8722.5|8710.5|8723.4|8711.4|8722.3|8710.3|0
1627878600000|2021-08-02 04:30:00|8722.6|8710.6|8724.6|8712.6|8724.7|8712.7|8722.6|8710.6|0
1627878900000|2021-08-02 04:35:00|8725.6|8713.6|8725.6|8713.6|8726.7|8714.7|8725.6|8713.6|0
1627879200000|2021-08-02 04:40:00|8725.5|8713.5|8726.7|8714.7|8727.7|8715.7|8725.1|8713.1|0
1627879500000|2021-08-02 04:45:00|8726.9|8714.9|8726|8714|8727.8|8715.8|8725.5|8713.5|0
1627879800000|2021-08-02 04:50:00|8725.8|8713.8|8726.6|8714.6|8726.8|8714.8|8724.7|8712.7|0
1627880100000|2021-08-02 04:55:00|8726.5|8714.5|8725|8713|8726.6|8714.6|8725|8713|0
1627880400000|2021-08-02 05:00:00|8726|8714|8724|8712|8726|8714|8721|8709|0
1627880700000|2021-08-02 05:05:00|8723.8|8711.8|8721.4|8709.4|8723.8|8711.8|8719.9|8707.9|0
1627881000000|2021-08-02 05:10:00|8721.2|8709.2|8726.2|8714.2|8726.2|8714.2|8720.9|8708.9|0
1627881300000|2021-08-02 05:15:00|8725.8|8713.8|8725|8713|8726.1|8714.1|8723.4|8711.4|0
1627881600000|2021-08-02 05:20:00|8724.8|8712.8|8726.1|8714.1|8726.1|8714.1|8723|8711|0
1627881900000|2021-08-02 05:25:00|8725.9|8713.9|8724|8712|8726.1|8714.1|8723|8711|0
1627882200000|2021-08-02 05:30:00|8724.2|8712.2|8724.1|8712.1|8726.2|8714.2|8723|8711|0
1627882500000|2021-08-02 05:35:00|8724.5|8712.5|8722.2|8710.2|8727.4|8715.4|8722.2|8710.2|0
1627882800000|2021-08-02 05:40:00|8721.2|8709.2|8722.2|8710.2|8724.3|8712.3|8721.2|8709.2|0
1627883100000|2021-08-02 05:45:00|8722.3|8710.3|8719.1|8707.1|8724.7|8712.7|8719.1|8707.1|0
1627883400000|2021-08-02 05:50:00|8719.2|8707.2|8721.1|8709.1|8721.2|8709.2|8719.1|8707.1|0
1627883700000|2021-08-02 05:55:00|8720.9|8708.9|8720|8708|8722|8710|8719|8707|0
1627884000000|2021-08-02 06:00:00|8719.9|8707.9|8714.8|8709.8|8720.1|8711.3|8705.3|8700.3|69
1627884300000|2021-08-02 06:05:00|8712.3|8707.3|8717.8|8712.8|8717.8|8712.8|8708.3|8703.3|47
1627884600000|2021-08-02 06:10:00|8717.3|8712.3|8708.3|8703.3|8717.3|8712.3|8707.3|8702.3|24
1627884900000|2021-08-02 06:15:00|8709.3|8704.3|8707.8|8702.8|8710.3|8705.3|8705.8|8700.8|45
1627885200000|2021-08-02 06:20:00|8707.3|8702.3|8704.8|8699.8|8710.3|8705.3|8704.3|8699.3|22
1627885500000|2021-08-02 06:25:00|8704.3|8699.3|8702.8|8697.8|8705.8|8700.8|8702.3|8697.3|6
1627885800000|2021-08-02 06:30:00|8702.3|8697.3|8706.8|8701.8|8706.8|8701.8|8702.3|8697.3|11
1627886100000|2021-08-02 06:35:00|8705.8|8700.8|8708.8|8703.8|8708.8|8703.8|8704.3|8699.3|33
1627886400000|2021-08-02 06:40:00|8709.3|8704.3|8716.8|8711.8|8717.3|8712.3|8708.8|8703.8|33
1627886700000|2021-08-02 06:45:00|8717.3|8712.3|8727.3|8722.3|8727.3|8722.3|8716.8|8711.8|35
1627887000000|2021-08-02 06:50:00|8727.8|8722.8|8729.8|8724.8|8731.8|8726.8|8722.8|8717.8|32
1627887300000|2021-08-02 06:55:00|8730.3|8725.3|8732.3|8727.3|8732.8|8727.8|8725.8|8720.8|70
1627887600000|2021-08-02 07:00:00|8732.8|8727.8|8755.3|8750.3|8758.3|8753.3|8728.8|8723.8|516
1627887900000|2021-08-02 07:05:00|8756.8|8751.8|8776.8|8771.8|8782.8|8777.8|8755.8|8750.8|335
1627888200000|2021-08-02 07:10:00|8775.8|8770.8|8798.3|8793.3|8798.3|8793.3|8774.8|8769.8|232
1627888500000|2021-08-02 07:15:00|8797.8|8792.8|8815.8|8810.8|8815.8|8810.8|8792.8|8787.8|267
1627888800000|2021-08-02 07:20:00|8816.8|8811.8|8806.3|8801.3|8816.8|8811.8|8800.8|8795.8|123
1627889100000|2021-08-02 07:25:00|8805.8|8800.8|8810.3|8805.3|8811.3|8806.3|8793.8|8788.8|153
1627889400000|2021-08-02 07:30:00|8811.8|8806.8|8804.8|8799.8|8818.8|8813.8|8801.8|8796.8|111
1627889700000|2021-08-02 07:35:00|8804.3|8799.3|8803.8|8798.8|8809.8|8804.8|8799.8|8794.8|132
1627890000000|2021-08-02 07:40:00|8803.3|8798.3|8804.3|8799.3|8811.3|8806.3|8798.8|8793.8|88
1627890300000|2021-08-02 07:45:00|8803.8|8798.8|8802.3|8797.3|8805.3|8800.3|8793.3|8788.3|94
1627890600000|2021-08-02 07:50:00|8802.8|8797.8|8785.3|8780.3|8803.8|8798.8|8783.3|8778.3|81
1627890900000|2021-08-02 07:55:00|8784.8|8779.8|8788.8|8783.8|8793.8|8788.8|8783.3|8778.3|99
1627891200000|2021-08-02 08:00:00|8789.3|8784.3|8787.8|8782.8|8792.3|8787.3|8781.3|8776.3|50
1627891500000|2021-08-02 08:05:00|8788.3|8783.3|8781.3|8776.3|8792.3|8787.3|8778.3|8773.3|54
1627891800000|2021-08-02 08:10:00|8780.8|8775.8|8775.8|8770.8|8780.8|8775.8|8772.8|8767.8|59
1627892100000|2021-08-02 08:15:00|8776.3|8771.3|8776.8|8771.8|8777.8|8772.8|8767.3|8762.3|75
1627892400000|2021-08-02 08:20:00|8777.3|8772.3|8774.3|8769.3|8779.3|8774.3|8766.3|8761.3|55
1627892700000|2021-08-02 08:25:00|8773.8|8768.8|8777.8|8772.8|8779.3|8774.3|8772.8|8767.8|40
1627893000000|2021-08-02 08:30:00|8777.3|8772.3|8784.8|8779.8|8786.3|8781.3|8772.8|8767.8|32
1627893300000|2021-08-02 08:35:00|8785.3|8780.3|8792.3|8787.3|8795.3|8790.3|8781.3|8776.3|33
1627893600000|2021-08-02 08:40:00|8791.8|8786.8|8794.3|8789.3|8798.3|8793.3|8789.3|8784.3|49
1627893900000|2021-08-02 08:45:00|8793.8|8788.8|8797.3|8792.3|8800.3|8795.3|8788.8|8783.8|60
1627894200000|2021-08-02 08:50:00|8797.8|8792.8|8798.3|8793.3|8805.3|8800.3|8797.8|8792.8|44
1627894500000|2021-08-02 08:55:00|8797.8|8792.8|8805.8|8800.8|8805.8|8800.8|8797.3|8792.3|57
1627894800000|2021-08-02 09:00:00|8805.3|8800.3|8805.3|8800.3|8805.8|8800.8|8798.8|8793.8|55
1627895100000|2021-08-02 09:05:00|8804.8|8799.8|8805.8|8800.8|8811.3|8806.3|8802.8|8797.8|67
1627895400000|2021-08-02 09:10:00|8804.8|8799.8|8792.8|8787.8|8804.8|8799.8|8791.8|8786.8|99
1627895700000|2021-08-02 09:15:00|8791.8|8786.8|8795.8|8790.8|8798.8|8793.8|8789.3|8784.3|85
1627896000000|2021-08-02 09:20:00|8796.3|8791.3|8799.8|8794.8|8801.8|8796.8|8794.8|8789.8|72
1627896300000|2021-08-02 09:25:00|8801.3|8796.3|8799.3|8794.3|8801.8|8796.8|8795.8|8790.8|81
1627896600000|2021-08-02 09:30:00|8798.8|8793.8|8808.3|8803.3|8810.3|8805.3|8798.8|8793.8|80
1627896900000|2021-08-02 09:35:00|8808.8|8803.8|8810.3|8805.3|8810.8|8805.8|8804.3|8799.3|57
1627897200000|2021-08-02 09:40:00|8810.8|8805.8|8809.8|8804.8|8811.8|8806.8|8805.3|8800.3|25
1627897500000|2021-08-02 09:45:00|8808.8|8803.8|8802.8|8797.8|8810.8|8805.8|8802.8|8797.8|25
1627897800000|2021-08-02 09:50:00|8802.3|8797.3|8803.3|8798.3|8806.8|8801.8|8801.3|8796.3|37
1627898100000|2021-08-02 09:55:00|8803.8|8798.8|8793.3|8788.3|8804.3|8799.3|8792.3|8787.3|59
1627898400000|2021-08-02 10:00:00|8792.8|8787.8|8781.8|8776.8|8792.8|8787.8|8781.8|8776.8|42
1627898700000|2021-08-02 10:05:00|8781.3|8776.3|8785.3|8780.3|8787.3|8782.3|8779.8|8774.8|54
1627899000000|2021-08-02 10:10:00|8784.8|8779.8|8776.3|8771.3|8784.8|8779.8|8776.3|8771.3|56
1627899300000|2021-08-02 10:15:00|8776.8|8771.8|8776.3|8771.3|8781.3|8776.3|8774.8|8769.8|62
1627899600000|2021-08-02 10:20:00|8775.8|8770.8|8774.3|8769.3|8777.8|8772.8|8770.8|8765.8|68
1627899900000|2021-08-02 10:25:00|8773.8|8768.8|8775.8|8770.8|8780.3|8775.3|8770.8|8765.8|43
1627900200000|2021-08-02 10:30:00|8776.8|8771.8|8766.8|8761.8|8776.8|8771.8|8766.3|8761.3|38
1627900500000|2021-08-02 10:35:00|8766.3|8761.3|8758.8|8753.8|8766.3|8761.3|8757.8|8752.8|111
1627900800000|2021-08-02 10:40:00|8759.3|8754.3|8754.3|8749.3|8761.8|8756.8|8753.8|8748.8|66
1627901100000|2021-08-02 10:45:00|8753.8|8748.8|8757.8|8752.8|8760.8|8755.8|8748.8|8743.8|63
1627901400000|2021-08-02 10:50:00|8758.3|8753.3|8764.3|8759.3|8764.8|8759.8|8757.3|8752.3|31
1627901700000|2021-08-02 10:55:00|8764.8|8759.8|8751.3|8746.3|8764.8|8759.8|8749.8|8744.8|78
1627902000000|2021-08-02 11:00:00|8750.8|8745.8|8748.3|8743.3|8752.3|8747.3|8746.3|8741.3|53
1627902300000|2021-08-02 11:05:00|8748.8|8743.8|8741.3|8736.3|8748.8|8743.8|8739.8|8734.8|51
1627902600000|2021-08-02 11:10:00|8740.8|8735.8|8753.3|8748.3|8753.3|8748.3|8740.3|8735.3|31
1627902900000|2021-08-02 11:15:00|8753.8|8748.8|8761.3|8756.3|8762.8|8757.8|8750.3|8745.3|66
1627903200000|2021-08-02 11:20:00|8761.8|8756.8|8762.3|8757.3|8764.8|8759.8|8759.8|8754.8|42
1627903500000|2021-08-02 11:25:00|8761.8|8756.8|8767.3|8762.3|8768.8|8763.8|8759.3|8754.3|47
1627903800000|2021-08-02 11:30:00|8767.8|8762.8|8775.8|8770.8|8776.8|8771.8|8767.3|8762.3|30
1627904100000|2021-08-02 11:35:00|8776.3|8771.3|8779.8|8774.8|8779.8|8774.8|8773.3|8768.3|39
1627904400000|2021-08-02 11:40:00|8779.3|8774.3|8772.8|8767.8|8781.3|8776.3|8772.3|8767.3|41
1627904700000|2021-08-02 11:45:00|8772.3|8767.3|8770.3|8765.3|8774.8|8769.8|8768.3|8763.3|27
1627905000000|2021-08-02 11:50:00|8770.8|8765.8|8767.8|8762.8|8771.3|8766.3|8766.8|8761.8|26
1627905300000|2021-08-02 11:55:00|8767.3|8762.3|8764.8|8759.8|8768.3|8763.3|8763.3|8758.3|24
1627905600000|2021-08-02 12:00:00|8764.3|8759.3|8771.8|8766.8|8775.3|8770.3|8762.3|8757.3|42
1627905900000|2021-08-02 12:05:00|8772.3|8767.3|8774.8|8769.8|8776.3|8771.3|8770.3|8765.3|20
1627906200000|2021-08-02 12:10:00|8776.3|8771.3|8776.8|8771.8|8780.3|8775.3|8774.8|8769.8|20
1627906500000|2021-08-02 12:15:00|8777.3|8772.3|8781.3|8776.3|8781.3|8776.3|8776.8|8771.8|38
1627906800000|2021-08-02 12:20:00|8781.8|8776.8|8773.8|8768.8|8781.8|8776.8|8772.3|8767.3|45
1627907100000|2021-08-02 12:25:00|8774.3|8769.3|8776.8|8771.8|8777.8|8772.8|8772.8|8767.8|21
1627907400000|2021-08-02 12:30:00|8777.3|8772.3|8770.3|8765.3|8778.3|8773.3|8767.8|8762.8|97
1627907700000|2021-08-02 12:35:00|8770.8|8765.8|8768.3|8763.3|8771.8|8766.8|8766.3|8761.3|72
1627908000000|2021-08-02 12:40:00|8767.3|8762.3|8755.3|8750.3|8767.8|8762.8|8755.3|8750.3|74
1627908300000|2021-08-02 12:45:00|8756.3|8751.3|8751.8|8746.8|8757.3|8752.3|8749.8|8744.8|68
1627908600000|2021-08-02 12:50:00|8752.3|8747.3|8751.3|8746.3|8753.8|8748.8|8749.3|8744.3|52
1627908900000|2021-08-02 12:55:00|8750.3|8745.3|8759.3|8754.3|8761.3|8756.3|8750.3|8745.3|58
1627909200000|2021-08-02 13:00:00|8759.8|8754.8|8760.3|8755.3|8762.8|8757.8|8758.3|8753.3|54
1627909500000|2021-08-02 13:05:00|8761.3|8756.3|8761.3|8756.3|8766.3|8761.3|8760.3|8755.3|61
1627909800000|2021-08-02 13:10:00|8762.3|8757.3|8767.8|8762.8|8767.8|8762.8|8762.3|8757.3|38
1627910100000|2021-08-02 13:15:00|8767.3|8762.3|8774.3|8769.3|8774.3|8769.3|8766.8|8761.8|32
1627910400000|2021-08-02 13:20:00|8773.8|8768.8|8776.3|8771.3|8776.3|8771.3|8772.3|8767.3|40
1627910700000|2021-08-02 13:25:00|8775.8|8770.8|8772.3|8767.3|8775.8|8770.8|8770.3|8765.3|30
1627911000000|2021-08-02 13:30:00|8769.8|8764.8|8764.8|8759.8|8777.3|8772.3|8764.8|8759.8|153
1627911300000|2021-08-02 13:35:00|8765.3|8760.3|8766.8|8761.8|8771.8|8766.8|8763.3|8758.3|133
1627911600000|2021-08-02 13:40:00|8766.3|8761.3|8769.8|8764.8|8770.3|8765.3|8764.3|8759.3|96
1627911900000|2021-08-02 13:45:00|8770.3|8765.3|8791.8|8786.8|8792.3|8787.3|8769.3|8764.3|101
1627912200000|2021-08-02 13:50:00|8792.3|8787.3|8784.8|8779.8|8795.3|8790.3|8781.3|8776.3|117
1627912500000|2021-08-02 13:55:00|8785.3|8780.3|8791.3|8786.3|8792.8|8787.8|8784.8|8779.8|76
1627912800000|2021-08-02 14:00:00|8790.8|8785.8|8778.3|8773.3|8797.3|8792.3|8777.3|8772.3|169
1627913100000|2021-08-02 14:05:00|8777.8|8772.8|8783.3|8778.3|8785.3|8780.3|8769.3|8764.3|177
1627913400000|2021-08-02 14:10:00|8784.1|8779.1|8773.1|8768.1|8786.6|8781.6|8773.1|8768.1|83
1627913700000|2021-08-02 14:15:00|8773.6|8768.6|8757.1|8752.1|8778.1|8773.1|8756.6|8751.6|108
1627914000000|2021-08-02 14:20:00|8756.6|8751.6|8760.6|8755.6|8762.6|8757.6|8753.1|8748.1|149
1627914300000|2021-08-02 14:25:00|8761.1|8756.1|8768.1|8763.1|8771.1|8766.1|8757.6|8752.6|100
1627914600000|2021-08-02 14:30:00|8768.6|8763.6|8777.6|8772.6|8778.1|8773.1|8768.1|8763.1|59
1627914900000|2021-08-02 14:35:00|8777.1|8772.1|8774.6|8769.6|8780.6|8775.6|8773.6|8768.6|54
1627915200000|2021-08-02 14:40:00|8775.1|8770.1|8767.6|8762.6|8775.1|8770.1|8765.1|8760.1|59
1627915500000|2021-08-02 14:45:00|8768.1|8763.1|8766.6|8761.6|8769.6|8764.6|8762.6|8757.6|70
1627915800000|2021-08-02 14:50:00|8766.1|8761.1|8767.1|8762.1|8770.1|8765.1|8762.1|8757.1|55
1627916100000|2021-08-02 14:55:00|8766.6|8761.6|8758.1|8753.1|8767.1|8762.1|8757.6|8752.6|137
1627916400000|2021-08-02 15:00:00|8758.6|8753.6|8765.6|8760.6|8766.1|8761.1|8757.1|8752.1|105
1627916700000|2021-08-02 15:05:00|8765.1|8760.1|8767.6|8762.6|8770.6|8765.6|8763.1|8758.1|56
1627917000000|2021-08-02 15:10:00|8768.1|8763.1|8764.6|8759.6|8770.6|8765.6|8764.1|8759.1|53
1627917300000|2021-08-02 15:15:00|8764.1|8759.1|8759.1|8754.1|8764.1|8759.1|8756.1|8751.1|90
1627917600000|2021-08-02 15:20:00|8760.1|8755.1|8761.6|8756.6|8762.1|8757.1|8756.6|8751.6|184
1627917900000|2021-08-02 15:25:00|8762.1|8757.1|8762.1|8757.1|8765.1|8760.1|8758.1|8753.1|454
1627918200000|2021-08-02 15:30:00|8762.6|8756.6|8763.6|8757.6|8763.6|8757.6|8754.6|8748.6|521
1627918500000|2021-08-02 15:35:00|8764.6|8756.6|8757.6|8750.6|8764.6|8758.6|8753.6|8746.6|222
1627918800000|2021-08-02 15:40:00|8756.6|8749.6|8747.6|8741.6|8756.6|8749.6|8747.6|8741.6|100
1627919100000|2021-08-02 15:45:00|8748.6|8742.6|8750.6|8743.6|8754.6|8747.6|8747.6|8741.6|45
1627919400000|2021-08-02 15:50:00|8751.6|8744.6|8749.6|8743.6|8751.6|8744.6|8747.6|8741.6|59
1627919700000|2021-08-02 15:55:00|8750.6|8744.6|8750.6|8744.6|8755.6|8748.6|8749.6|8742.6|170
1627920000000|2021-08-02 16:00:00|8749.6|8743.6|8747.6|8740.6|8751.6|8745.6|8745.6|8739.6|249
1627920300000|2021-08-02 16:05:00|8746.6|8741.6|8750.6|8743.6|8750.6|8744.6|8745.6|8739.6|131
1627920600000|2021-08-02 16:10:00|8749.6|8744.6|8751.6|8745.6|8754.6|8747.6|8749.6|8742.6|58
1627920900000|2021-08-02 16:15:00|8750.6|8744.6|8754.6|8747.6|8757.6|8751.6|8750.6|8743.6|158
1627921200000|2021-08-02 16:20:00|8755.6|8749.6|8754.6|8748.6|8756.6|8749.6|8751.6|8745.6|164
1627921500000|2021-08-02 16:25:00|8753.6|8747.6|8760.6|8753.6|8761.6|8753.6|8753.6|8746.6|170
1627921800000|2021-08-02 16:30:00|8759.6|8752.6|8769.6|8762.6|8769.6|8763.6|8759.6|8752.6|82
1627922100000|2021-08-02 16:35:00|8768.6|8763.6|8772.6|8765.6|8773.6|8766.6|8767.6|8761.6|89
1627922400000|2021-08-02 16:40:00|8771.6|8764.6|8767.6|8761.6|8772.6|8764.6|8766.6|8760.6|78
1627922700000|2021-08-02 16:45:00|8766.6|8760.6|8768.6|8762.6|8768.6|8762.6|8763.6|8757.6|62
1627923000000|2021-08-02 16:50:00|8767.6|8761.6|8767.6|8761.6|8770.6|8764.6|8765.6|8759.6|95
1627923300000|2021-08-02 16:55:00|8766.6|8760.6|8767.6|8761.6|8769.6|8763.6|8766.6|8759.6|60
1627923600000|2021-08-02 17:00:00|8766.6|8760.6|8765.6|8758.6|8771.6|8764.6|8765.6|8758.6|24
1627923900000|2021-08-02 17:05:00|8767.6|8759.6|8767.6|8761.6|8767.6|8761.6|8767.6|8759.6|1
1627924200000|2021-08-02 17:10:00|8769.6|8760.6|8769.6|8763.6|8770.6|8763.6|8768.6|8760.6|9
1627924500000|2021-08-02 17:15:00|8768.6|8762.6|8768.6|8761.6|8768.6|8762.6|8764.6|8757.6|36
1627924800000|2021-08-02 17:20:00|8767.6|8762.6|8768.6|8762.6|8769.6|8762.6|8767.6|8761.6|3
1627925100000|2021-08-02 17:25:00|8767.6|8761.6|8765.6|8759.6|8767.6|8761.6|8764.6|8758.6|21
1627925400000|2021-08-02 17:30:00|8766.6|8758.6|8765.6|8758.6|8766.6|8758.6|8762.6|8756.6|10
1627925700000|2021-08-02 17:35:00|8766.6|8757.6|8760.6|8754.6|8766.6|8757.6|8760.6|8754.6|9
1627926000000|2021-08-02 17:40:00|8761.6|8755.6|8761.6|8755.6|8763.6|8756.6|8761.6|8754.6|2
1627926300000|2021-08-02 17:45:00|8760.6|8754.6|8765.6|8757.6|8765.6|8758.6|8758.6|8751.6|37
1627926600000|2021-08-02 17:50:00|8764.6|8758.6|8763.6|8755.6|8765.6|8758.6|8761.6|8753.6|11
1627926900000|2021-08-02 17:55:00|8764.6|8756.6|8773|8761|8773|8763.6|8764.6|8755.6|13
1627927200000|2021-08-02 18:00:00|8772.1|8760.1|8771.7|8759.7|8774.1|8762.1|8770.7|8758.7|0
1627927500000|2021-08-02 18:05:00|8771.8|8759.8|8774.8|8762.8|8776.2|8764.2|8771.7|8759.7|0
1627927800000|2021-08-02 18:10:00|8774.7|8762.7|8778.9|8766.9|8780|8768|8774.7|8762.7|0
1627928100000|2021-08-02 18:15:00|8779|8767|8780.1|8768.1|8780.1|8768.1|8777.9|8765.9|0
1627928400000|2021-08-02 18:20:00|8780|8768|8776.6|8764.6|8780.1|8768.1|8776.5|8764.5|0
1627928700000|2021-08-02 18:25:00|8777|8765|8777.5|8765.5|8777.7|8765.7|8775.4|8763.4|0
1627929000000|2021-08-02 18:30:00|8777.6|8765.6|8777.8|8765.8|8778.7|8766.7|8775.4|8763.4|0
1627929300000|2021-08-02 18:35:00|8778.7|8766.7|8778.4|8766.4|8779|8767|8776.7|8764.7|0
1627929600000|2021-08-02 18:40:00|8778.9|8766.9|8776.9|8764.9|8778.9|8766.9|8774.7|8762.7|0
1627929900000|2021-08-02 18:45:00|8776.8|8764.8|8769.5|8757.5|8776.9|8764.9|8769.5|8757.5|0
1627930200000|2021-08-02 18:50:00|8769.6|8757.6|8773.2|8761.2|8774.5|8762.5|8768.5|8756.5|0
1627930500000|2021-08-02 18:55:00|8773.3|8761.3|8772.3|8760.3|8773.4|8761.4|8771.2|8759.2|0
1627930800000|2021-08-02 19:00:00|8772.2|8760.2|8772.3|8760.3|8774.4|8762.4|8770.1|8758.1|0
1627931100000|2021-08-02 19:05:00|8772.4|8760.4|8767.9|8755.9|8773.3|8761.3|8767.8|8755.8|0
1627931400000|2021-08-02 19:10:00|8768|8756|8765.9|8753.9|8769|8757|8765.4|8753.4|0
1627931700000|2021-08-02 19:15:00|8765.8|8753.8|8766.1|8754.1|8766.3|8754.3|8764.9|8752.9|0
1627932000000|2021-08-02 19:20:00|8766|8754|8761.8|8749.8|8766|8754|8761.7|8749.7|0
1627932300000|2021-08-02 19:25:00|8761.7|8749.7|8759.3|8747.3|8761.8|8749.8|8759.2|8747.2|0
1627932600000|2021-08-02 19:30:00|8759.4|8747.4|8758.3|8746.3|8759.5|8747.5|8754.9|8742.9|0
1627932900000|2021-08-02 19:35:00|8758.2|8746.2|8756.7|8744.7|8761.2|8749.2|8755.9|8743.9|0
1627933200000|2021-08-02 19:40:00|8756.6|8744.6|8752.4|8740.4|8757.8|8745.8|8752.4|8740.4|0
1627933500000|2021-08-02 19:45:00|8752.3|8740.3|8750.1|8738.1|8753.4|8741.4|8749.9|8737.9|0
1627933800000|2021-08-02 19:50:00|8750.2|8738.2|8749.8|8737.8|8753.8|8741.8|8748.6|8736.6|0
1627934100000|2021-08-02 19:55:00|8749.7|8737.7|8756.6|8744.6|8756.7|8744.7|8749.4|8737.4|0
1627934400000|2021-08-02 20:00:00|8756.7|8744.7|8757.4|8745.4|8760.1|8748.1|8754.7|8742.7|0
1627934700000|2021-08-02 20:05:00|8757.8|8745.8|8758.6|8746.6|8760.1|8748.1|8757.4|8745.4|0
1627935000000|2021-08-02 20:10:00|8758.7|8746.7|8761.4|8749.4|8762.2|8750.2|8758.7|8746.7|0
1627935300000|2021-08-02 20:15:00|8761.3|8749.3|8761|8749|8761.4|8749.4|8761|8749|0
1627935600000|2021-08-02 20:20:00|8761.4|8749.4|8761|8749|8761.8|8749.8|8761|8749|0
1627935900000|2021-08-02 20:25:00|8761.4|8749.4|8761.4|8749.4|8761.4|8749.4|8761.4|8749.4|0
1627936200000|2021-08-02 20:30:00|8761.3|8749.3|8761|8749|8761.4|8749.4|8761|8749|0
1627937100000|2021-08-02 20:45:00|8761.4|8749.4|8761.4|8749.4|8762.2|8750.2|8761.4|8749.4|0
1627937400000|2021-08-02 20:50:00|8761.8|8749.8|8762.2|8750.2|8762.2|8750.2|8761.8|8749.8|0
1627937700000|2021-08-02 20:55:00|8762|8750|8761.8|8749.8|8762.5|8750.5|8761.6|8749.6|0
1627938000000|2021-08-02 21:00:00|8761.6|8749.6|8761.6|8749.6|8762.2|8750.2|8761.4|8749.4|0
1627938600000|2021-08-02 21:10:00|8761.4|8749.4|8761.6|8749.6|8761.6|8749.6|8761.3|8749.3|0
1627938900000|2021-08-02 21:15:00|8761.4|8749.4|8761.4|8749.4|8761.4|8749.4|8761.3|8749.3|0
1627939200000|2021-08-02 21:20:00|8761.3|8749.3|8760.7|8748.7|8761.3|8749.3|8760.7|8748.7|0
1627939500000|2021-08-02 21:25:00|8760.9|8748.9|8761.3|8749.3|8761.3|8749.3|8760.9|8748.9|0
1627939800000|2021-08-02 21:30:00|8761.4|8749.4|8761.6|8749.6|8761.8|8749.8|8761.1|8749.1|0
1627940100000|2021-08-02 21:35:00|8761.4|8749.4|8761.6|8749.6|8761.6|8749.6|8761.4|8749.4|0
1627940400000|2021-08-02 21:40:00|8761.4|8749.4|8761.4|8749.4|8762.2|8750.2|8761.3|8749.3|0
1627940700000|2021-08-02 21:45:00|8761.1|8749.1|8761.8|8749.8|8761.8|8749.8|8761.1|8749.1|0
1627941000000|2021-08-02 21:50:00|8761.4|8749.4|8761.8|8749.8|8761.8|8749.8|8761.4|8749.4|0
1627941300000|2021-08-02 21:55:00|8761.6|8749.6|8761.4|8749.4|8761.6|8749.6|8761.4|8749.4|0
1627941600000|2021-08-02 22:00:00|8761.5|8749.5|8761|8749|8763.3|8751.3|8760.1|8748.1|0
1627941900000|2021-08-02 22:05:00|8760.9|8748.9|8762.6|8750.6|8763.1|8751.1|8760.5|8748.5|0
1627942200000|2021-08-02 22:10:00|8763|8751|8763|8751|8763.4|8751.4|8763|8751|0
1627942500000|2021-08-02 22:15:00|8763.2|8751.2|8763|8751|8763.4|8751.4|8762.3|8750.3|0
1627942800000|2021-08-02 22:20:00|8763.4|8751.4|8763|8751|8763.4|8751.4|8763|8751|0
1627943100000|2021-08-02 22:25:00|8763.2|8751.2|8761.3|8749.3|8763.4|8751.4|8760.8|8748.8|0
1627943400000|2021-08-02 22:30:00|8761.5|8749.5|8764.5|8752.5|8764.5|8752.5|8761.5|8749.5|0
1627943700000|2021-08-02 22:35:00|8765.3|8753.3|8763.4|8751.4|8765.3|8753.3|8763.4|8751.4|0
1627944000000|2021-08-02 22:40:00|8763.5|8751.5|8765.1|8753.1|8765.3|8753.3|8763.5|8751.5|0
1627944300000|2021-08-02 22:45:00|8765.3|8753.3|8768.5|8756.5|8769.4|8757.4|8765.3|8753.3|0
1627944600000|2021-08-02 22:50:00|8768.6|8756.6|8769.5|8757.5|8770.4|8758.4|8767.9|8755.9|0
1627944900000|2021-08-02 22:55:00|8769.6|8757.6|8768.1|8756.1|8770|8758|8767.6|8755.6|0
1627945200000|2021-08-02 23:00:00|8768.5|8756.5|8767.7|8755.7|8769|8757|8767.7|8755.7|0
1627945500000|2021-08-02 23:05:00|8767.5|8755.5|8767.3|8755.3|8767.7|8755.7|8766.5|8754.5|0
1627945800000|2021-08-02 23:10:00|8767.4|8755.4|8768.2|8756.2|8768.2|8756.2|8767.3|8755.3|0
1627946100000|2021-08-02 23:15:00|8768.1|8756.1|8768.2|8756.2|8768.2|8756.2|8767.3|8755.3|0
1627946400000|2021-08-02 23:20:00|8768.1|8756.1|8768.6|8756.6|8768.6|8756.6|8767.3|8755.3|0
1627946700000|2021-08-02 23:25:00|8768.2|8756.2|8767.3|8755.3|8768.4|8756.4|8766.9|8754.9|0
1627947000000|2021-08-02 23:30:00|8767.5|8755.5|8768.2|8756.2|8768.8|8756.8|8766.7|8754.7|0
1627947300000|2021-08-02 23:35:00|8768|8756|8765.8|8753.8|8768.8|8756.8|8765.8|8753.8|0
1627947600000|2021-08-02 23:40:00|8765.9|8753.9|8763.5|8751.5|8766.5|8754.5|8762.2|8750.2|0
1627947900000|2021-08-02 23:45:00|8763.3|8751.3|8763.9|8751.9|8765.8|8753.8|8763.1|8751.1|0
1627948200000|2021-08-02 23:50:00|8764.1|8752.1|8767.1|8755.1|8767.5|8755.5|8763.9|8751.9|0
1627948500000|2021-08-02 23:55:00|8766.9|8754.9|8767.3|8755.3|8768.2|8756.2|8766.7|8754.7|0
1627948800000|2021-08-03 00:00:00|8767.5|8755.5|8775.3|8763.3|8775.3|8763.3|8767.1|8755.1|0
1627949100000|2021-08-03 00:05:00|8775.2|8763.2|8774|8762|8775.9|8763.9|8773.4|8761.4|0
1627949400000|2021-08-03 00:10:00|8774.4|8762.4|8776.1|8764.1|8776.6|8764.6|8774|8762|0
1627949700000|2021-08-03 00:15:00|8776.3|8764.3|8781|8769|8783.6|8771.6|8776.1|8764.1|0
1627950000000|2021-08-03 00:20:00|8781.1|8769.1|8783|8771|8787.7|8775.7|8781.1|8769.1|0
1627950300000|2021-08-03 00:25:00|8782.9|8770.9|8788.7|8776.7|8792.3|8780.3|8782.6|8770.6|0
1627950600000|2021-08-03 00:30:00|8788.6|8776.6|8792.1|8780.1|8793.1|8781.1|8787.6|8775.6|0
1627950900000|2021-08-03 00:35:00|8792.5|8780.5|8790.1|8778.1|8794.2|8782.2|8789.1|8777.1|0
1627951200000|2021-08-03 00:40:00|8789.7|8777.7|8788|8776|8791.1|8779.1|8787|8775|0
1627951500000|2021-08-03 00:45:00|8787.8|8775.8|8785.9|8773.9|8790|8778|8785.9|8773.9|0
1627951800000|2021-08-03 00:50:00|8786|8774|8787.4|8775.4|8790|8778|8785.9|8773.9|0
1627952100000|2021-08-03 00:55:00|8787.2|8775.2|8786.6|8774.6|8787.2|8775.2|8786|8774|0
1627952400000|2021-08-03 01:00:00|8787|8775|8786|8774|8788|8776|8785|8773|0
1627952700000|2021-08-03 01:05:00|8785.6|8773.6|8784.9|8772.9|8786|8774|8783.8|8771.8|0
1627953000000|2021-08-03 01:10:00|8784.5|8772.5|8779.7|8767.7|8784.9|8772.9|8778.7|8766.7|0
1627953300000|2021-08-03 01:15:00|8779.5|8767.5|8778.6|8766.6|8779.7|8767.7|8773.4|8761.4|0
1627953600000|2021-08-03 01:20:00|8778.2|8766.2|8777.6|8765.6|8779.6|8767.6|8776.5|8764.5|0
1627953900000|2021-08-03 01:25:00|8777.5|8765.5|8779|8767|8779.5|8767.5|8775.9|8763.9|0
1627954200000|2021-08-03 01:30:00|8779.2|8767.2|8770.3|8758.3|8779.6|8767.6|8770.2|8758.2|0
1627954500000|2021-08-03 01:35:00|8769.7|8757.7|8769.4|8757.4|8771.5|8759.5|8767.2|8755.2|0
1627954800000|2021-08-03 01:40:00|8769.3|8757.3|8767.4|8755.4|8769.3|8757.3|8761.8|8749.8|0
1627955100000|2021-08-03 01:45:00|8767.6|8755.6|8768.2|8756.2|8770.2|8758.2|8766|8754|0
1627955400000|2021-08-03 01:50:00|8768.1|8756.1|8769.1|8757.1|8771.2|8759.2|8765.1|8753.1|0
1627955700000|2021-08-03 01:55:00|8769.3|8757.3|8769.6|8757.6|8771.2|8759.2|8767.5|8755.5|0
1627956000000|2021-08-03 02:00:00|8769.8|8757.8|8759.7|8747.7|8770.2|8758.2|8758.6|8746.6|0
1627956300000|2021-08-03 02:05:00|8759.3|8747.3|8768|8756|8768|8756|8758.7|8746.7|0
1627956600000|2021-08-03 02:10:00|8767.8|8755.8|8762.9|8750.9|8767.8|8755.8|8762.9|8750.9|0
1627956900000|2021-08-03 02:15:00|8762.5|8750.5|8761.9|8749.9|8766|8754|8760.8|8748.8|0
1627957200000|2021-08-03 02:20:00|8761.8|8749.8|8760.9|8748.9|8764|8752|8760.9|8748.9|0
1627957500000|2021-08-03 02:25:00|8760.8|8748.8|8763.9|8751.9|8764|8752|8758.8|8746.8|0
1627957800000|2021-08-03 02:30:00|8763.7|8751.7|8766|8754|8767|8755|8760.2|8748.2|0
1627958100000|2021-08-03 02:35:00|8766.4|8754.4|8762.9|8750.9|8768|8756|8762.8|8750.8|0
1627958400000|2021-08-03 02:40:00|8763.3|8751.3|8763.9|8751.9|8764.9|8752.9|8759.8|8747.8|0
1627958700000|2021-08-03 02:45:00|8763.7|8751.7|8762.9|8750.9|8766.5|8754.5|8761.8|8749.8|0
1627959000000|2021-08-03 02:50:00|8763|8751|8763|8751|8764|8752|8761.9|8749.9|0
1627959300000|2021-08-03 02:55:00|8764|8752|8763|8751|8764|8752|8760.3|8748.3|0
1627959600000|2021-08-03 03:00:00|8762.9|8750.9|8766.1|8754.1|8767.1|8755.1|8760.9|8748.9|0
1627959900000|2021-08-03 03:05:00|8766.5|8754.5|8771.6|8759.6|8771.6|8759.6|8766.5|8754.5|0
1627960200000|2021-08-03 03:10:00|8771.8|8759.8|8774.3|8762.3|8774.3|8762.3|8770.1|8758.1|0
1627960500000|2021-08-03 03:15:00|8774.2|8762.2|8770.3|8758.3|8774.3|8762.3|8770.2|8758.2|0
1627960800000|2021-08-03 03:20:00|8770.6|8758.6|8771.3|8759.3|8773.3|8761.3|8770.2|8758.2|0
1627961100000|2021-08-03 03:25:00|8771.1|8759.1|8769.2|8757.2|8773.4|8761.4|8769.2|8757.2|0
1627961400000|2021-08-03 03:30:00|8769.4|8757.4|8771.3|8759.3|8772.8|8760.8|8769.2|8757.2|0
1627961700000|2021-08-03 03:35:00|8771.1|8759.1|8771.3|8759.3|8771.3|8759.3|8768.2|8756.2|0
1627962000000|2021-08-03 03:40:00|8771.1|8759.1|8768.2|8756.2|8771.1|8759.1|8767.7|8755.7|0
1627962300000|2021-08-03 03:45:00|8768.3|8756.3|8768.2|8756.2|8770.3|8758.3|8767.2|8755.2|0
1627962600000|2021-08-03 03:50:00|8768.3|8756.3|8766.2|8754.2|8768.3|8756.3|8766.2|8754.2|0
1627962900000|2021-08-03 03:55:00|8765.2|8753.2|8766|8754|8766.2|8754.2|8764.1|8752.1|0
1627963200000|2021-08-03 04:00:00|8765.6|8753.6|8764.5|8752.5|8765.6|8753.6|8763.5|8751.5|0
1627963500000|2021-08-03 04:05:00|8764.4|8752.4|8766.2|8754.2|8766.2|8754.2|8763|8751|0
1627963800000|2021-08-03 04:10:00|8766|8754|8763.1|8751.1|8766|8754|8762|8750|0
1627964100000|2021-08-03 04:15:00|8763.3|8751.3|8766.2|8754.2|8766.2|8754.2|8763.1|8751.1|0
1627964400000|2021-08-03 04:20:00|8766|8754|8762.1|8750.1|8766.2|8754.2|8762.1|8750.1|0
1627964700000|2021-08-03 04:25:00|8762.3|8750.3|8760|8748|8763.1|8751.1|8760|8748|0
1627965000000|2021-08-03 04:30:00|8760.2|8748.2|8767.2|8755.2|8768.3|8756.3|8760.2|8748.2|0
1627965300000|2021-08-03 04:35:00|8767.3|8755.3|8766.2|8754.2|8767.3|8755.3|8765.2|8753.2|0
1627965600000|2021-08-03 04:40:00|8766.3|8754.3|8766.3|8754.3|8768.3|8756.3|8766.2|8754.2|0
1627965900000|2021-08-03 04:45:00|8766.7|8754.7|8766.2|8754.2|8767.3|8755.3|8766.2|8754.2|0
1627966200000|2021-08-03 04:50:00|8765.2|8753.2|8769.4|8757.4|8770.4|8758.4|8765.2|8753.2|0
1627966500000|2021-08-03 04:55:00|8769.3|8757.3|8768.8|8756.8|8770.4|8758.4|8768.3|8756.3|0
1627966800000|2021-08-03 05:00:00|8768.6|8756.6|8773|8761|8774.7|8762.7|8768.3|8756.3|0
1627967100000|2021-08-03 05:05:00|8772.8|8760.8|8777.7|8765.7|8779.8|8767.8|8772|8760|0
1627967400000|2021-08-03 05:10:00|8778.1|8766.1|8778.1|8766.1|8779.8|8767.8|8776.6|8764.6|0
1627967700000|2021-08-03 05:15:00|8778.3|8766.3|8775.6|8763.6|8779.7|8767.7|8773.5|8761.5|0
1627968000000|2021-08-03 05:20:00|8776|8764|8778.6|8766.6|8780.8|8768.8|8775.6|8763.6|0
1627968300000|2021-08-03 05:25:00|8778.7|8766.7|8778.7|8766.7|8779.7|8767.7|8775.6|8763.6|0
1627968600000|2021-08-03 05:30:00|8779.1|8767.1|8777.6|8765.6|8779.7|8767.7|8775.5|8763.5|0
1627968900000|2021-08-03 05:35:00|8777.2|8765.2|8775.6|8763.6|8779.1|8767.1|8774.5|8762.5|0
1627969200000|2021-08-03 05:40:00|8775.7|8763.7|8774.6|8762.6|8776.6|8764.6|8773.5|8761.5|0
1627969500000|2021-08-03 05:45:00|8774.4|8762.4|8777.1|8765.1|8777.7|8765.7|8774|8762|0
1627969800000|2021-08-03 05:50:00|8777.2|8765.2|8776.6|8764.6|8778.7|8766.7|8774|8762|0
1627970100000|2021-08-03 05:55:00|8776.8|8764.8|8775.1|8763.1|8778.7|8766.7|8773.6|8761.6|0
1627970400000|2021-08-03 06:00:00|8775.3|8763.3|8792.1|8787.1|8792.6|8787.6|8771.1|8762.9|36
1627970700000|2021-08-03 06:05:00|8791.6|8786.6|8783.1|8778.1|8791.6|8786.6|8782.1|8777.1|35
1627971000000|2021-08-03 06:10:00|8785.1|8780.1|8789.6|8784.6|8789.6|8784.6|8784.6|8779.6|27
1627971300000|2021-08-03 06:15:00|8788.1|8783.1|8773.1|8768.1|8790.1|8785.1|8773.1|8768.1|48
1627971600000|2021-08-03 06:20:00|8773.6|8768.6|8771.6|8766.6|8773.6|8768.6|8770.6|8765.6|17
1627971900000|2021-08-03 06:25:00|8769.6|8764.6|8764.6|8759.6|8769.6|8764.6|8764.1|8759.1|10
1627972200000|2021-08-03 06:30:00|8765.1|8760.1|8773.6|8768.6|8773.6|8768.6|8765.1|8760.1|9
1627972500000|2021-08-03 06:35:00|8774.1|8769.1|8772.6|8767.6|8775.1|8770.1|8771.6|8766.6|2
1627972800000|2021-08-03 06:40:00|8772.1|8767.1|8769.6|8764.6|8774.6|8769.6|8769.1|8764.1|15
1627973100000|2021-08-03 06:45:00|8770.1|8765.1|8776.1|8771.1|8777.1|8772.1|8770.1|8765.1|14
1627973400000|2021-08-03 06:50:00|8776.6|8771.6|8778.1|8773.1|8780.6|8775.6|8774.6|8769.6|14
1627973700000|2021-08-03 06:55:00|8778.6|8773.6|8786.1|8781.1|8788.6|8783.6|8776.1|8771.1|89
1627974000000|2021-08-03 07:00:00|8785.1|8780.1|8779.6|8774.6|8786.6|8781.6|8763.6|8758.6|356
1627974300000|2021-08-03 07:05:00|8780.1|8775.1|8777.6|8772.6|8784.6|8779.6|8765.6|8760.6|228
1627974600000|2021-08-03 07:10:00|8777.1|8772.1|8772.6|8767.6|8780.6|8775.6|8767.6|8762.6|176
1627974900000|2021-08-03 07:15:00|8773.6|8768.6|8776.6|8771.6|8782.6|8777.6|8767.6|8762.6|163
1627975200000|2021-08-03 07:20:00|8777.1|8772.1|8780.6|8775.6|8782.6|8777.6|8771.1|8766.1|68
1627975500000|2021-08-03 07:25:00|8780.1|8775.1|8779.6|8774.6|8788.6|8783.6|8776.6|8771.6|108
1627975800000|2021-08-03 07:30:00|8779.1|8774.1|8788.6|8783.6|8792.6|8787.6|8777.6|8772.6|93
1627976100000|2021-08-03 07:35:00|8788.1|8783.1|8786.6|8781.6|8796.1|8791.1|8785.6|8780.6|61
1627976400000|2021-08-03 07:40:00|8786|8781|8785.5|8780.5|8797|8792|8785.5|8780.5|63
1627976700000|2021-08-03 07:45:00|8786|8781|8782|8777|8790.5|8785.5|8780|8775|102
1627977000000|2021-08-03 07:50:00|8782.5|8777.5|8780.5|8775.5|8785.5|8780.5|8778|8773|68
1627977300000|2021-08-03 07:55:00|8780|8775|8777|8772|8785.5|8780.5|8776.5|8771.5|61
1627977600000|2021-08-03 08:00:00|8777.5|8772.5|8772|8767|8781|8776|8771.5|8766.5|113
1627977900000|2021-08-03 08:05:00|8771.5|8766.5|8764.5|8759.5|8773|8768|8761.5|8756.5|98
1627978200000|2021-08-03 08:10:00|8764|8759|8750.5|8745.5|8764.5|8759.5|8750.5|8745.5|147
1627978500000|2021-08-03 08:15:00|8751|8746|8753.5|8748.5|8755.5|8750.5|8747.5|8742.5|79
1627978800000|2021-08-03 08:20:00|8754|8749|8753|8748|8754|8749|8748.5|8743.5|60
1627979100000|2021-08-03 08:25:00|8753.5|8748.5|8752.5|8747.5|8758|8753|8751.5|8746.5|47
1627979400000|2021-08-03 08:30:00|8752|8747|8761|8756|8761.5|8756.5|8750.5|8745.5|84
1627979700000|2021-08-03 08:35:00|8760.5|8755.5|8764|8759|8767.5|8762.5|8760|8755|52
1627980000000|2021-08-03 08:40:00|8763.5|8758.5|8758|8753|8764|8759|8756.5|8751.5|35
1627980300000|2021-08-03 08:45:00|8758.5|8753.5|8767.5|8762.5|8769|8764|8758.5|8753.5|38
1627980600000|2021-08-03 08:50:00|8767|8762|8759.5|8754.5|8768|8763|8757.5|8752.5|45
1627980900000|2021-08-03 08:55:00|8760|8755|8759.5|8754.5|8764|8759|8754.5|8749.5|57
1627981200000|2021-08-03 09:00:00|8760|8755|8762|8757|8766.5|8761.5|8759.5|8754.5|51
1627981500000|2021-08-03 09:05:00|8761.5|8756.5|8756|8751|8763|8758|8754.5|8749.5|57
1627981800000|2021-08-03 09:10:00|8755.5|8750.5|8764.5|8759.5|8764.5|8759.5|8755|8750|42
1627982100000|2021-08-03 09:15:00|8765|8760|8762.5|8757.5|8765.5|8760.5|8761|8756|44
1627982400000|2021-08-03 09:20:00|8761|8756|8761.5|8756.5|8763.5|8758.5|8759|8754|45
1627982700000|2021-08-03 09:25:00|8762|8757|8772.5|8767.5|8773.5|8768.5|8762|8757|67
1627983000000|2021-08-03 09:30:00|8771.5|8766.5|8786.5|8781.5|8786.5|8781.5|8770.5|8765.5|78
1627983300000|2021-08-03 09:35:00|8787|8782|8789|8784|8792|8787|8785.5|8780.5|81
1627983600000|2021-08-03 09:40:00|8789.5|8784.5|8784|8779|8790.5|8785.5|8782|8777|67
1627983900000|2021-08-03 09:45:00|8784.5|8779.5|8776|8771|8787|8782|8775.5|8770.5|41
1627984200000|2021-08-03 09:50:00|8775.5|8770.5|8770.5|8765.5|8778|8773|8770.5|8765.5|49
1627984500000|2021-08-03 09:55:00|8770|8765|8776.5|8771.5|8778.5|8773.5|8769|8764|40
1627984800000|2021-08-03 10:00:00|8776|8771|8778.5|8773.5|8779|8774|8773.5|8768.5|30
1627985100000|2021-08-03 10:05:00|8779.5|8774.5|8782.5|8777.5|8784|8779|8776|8771|34
1627985400000|2021-08-03 10:10:00|8783|8778|8774.5|8769.5|8784|8779|8774.5|8769.5|58
1627985700000|2021-08-03 10:15:00|8775|8770|8779.5|8774.5|8779.5|8774.5|8774.5|8769.5|40
1627986000000|2021-08-03 10:20:00|8780.5|8775.5|8783.5|8778.5|8783.5|8778.5|8779|8774|39
1627986300000|2021-08-03 10:25:00|8784.5|8779.5|8781|8776|8785.5|8780.5|8779.5|8774.5|34
1627986600000|2021-08-03 10:30:00|8780.5|8775.5|8786|8781|8787|8782|8780.5|8775.5|43
1627986900000|2021-08-03 10:35:00|8785.5|8780.5|8796|8791|8797.5|8792.5|8784.5|8779.5|62
1627987200000|2021-08-03 10:40:00|8796.5|8791.5|8797.5|8792.5|8799.5|8794.5|8793.5|8788.5|53
1627987500000|2021-08-03 10:45:00|8798|8793|8796.5|8791.5|8799|8794|8789.5|8784.5|45
1627987800000|2021-08-03 10:50:00|8796|8791|8793|8788|8797.5|8792.5|8792|8787|32
1627988100000|2021-08-03 10:55:00|8793.5|8788.5|8796.5|8791.5|8796.5|8791.5|8791.5|8786.5|54
1627988400000|2021-08-03 11:00:00|8797|8792|8796|8791|8798.5|8793.5|8791|8786|146
1627988700000|2021-08-03 11:05:00|8796.5|8791.5|8796|8791|8799.5|8794.5|8795|8790|44
1627989000000|2021-08-03 11:10:00|8795.5|8790.5|8797|8792|8799.5|8794.5|8792|8787|74
1627989300000|2021-08-03 11:15:00|8796.5|8791.5|8799|8794|8803.5|8798.5|8796.5|8791.5|65
1627989600000|2021-08-03 11:20:00|8799.5|8794.5|8808.5|8803.5|8808.5|8803.5|8798.5|8793.5|81
1627989900000|2021-08-03 11:25:00|8809|8804|8813|8808|8819.5|8814.5|8807.5|8802.5|127
1627990200000|2021-08-03 11:30:00|8813.5|8808.5|8814|8809|8818|8813|8813|8808|53
1627990500000|2021-08-03 11:35:00|8814.5|8809.5|8817|8812|8817|8812|8813.5|8808.5|33
1627990800000|2021-08-03 11:40:00|8815.7|8810.7|8813.7|8808.7|8817.7|8812.7|8811.2|8806.2|105
1627991100000|2021-08-03 11:45:00|8814.2|8809.2|8819.2|8814.2|8819.7|8814.7|8813.7|8808.7|35
1627991400000|2021-08-03 11:50:00|8819.7|8814.7|8825.7|8820.7|8826.2|8821.2|8818.7|8813.7|65
1627991700000|2021-08-03 11:55:00|8826.2|8821.2|8824.7|8819.7|8826.2|8821.2|8821.2|8816.2|53
1627992000000|2021-08-03 12:00:00|8824.2|8819.2|8816.7|8811.7|8825.2|8820.2|8815.7|8810.7|49
1627992300000|2021-08-03 12:05:00|8816.2|8811.2|8814.7|8809.7|8816.2|8811.2|8808.2|8803.2|85
1627992600000|2021-08-03 12:10:00|8815.2|8810.2|8814.2|8809.2|8816.7|8811.7|8811.2|8806.2|23
1627992900000|2021-08-03 12:15:00|8814.7|8809.7|8804.7|8799.7|8817.7|8812.7|8804.2|8799.2|33
1627993200000|2021-08-03 12:20:00|8804.2|8799.2|8788.2|8783.2|8804.7|8799.7|8783.7|8778.7|91
1627993500000|2021-08-03 12:25:00|8788.7|8783.7|8785.7|8780.7|8793.2|8788.2|8784.7|8779.7|105
1627993800000|2021-08-03 12:30:00|8785.2|8780.2|8788.7|8783.7|8789.2|8784.2|8784.2|8779.2|64
1627994100000|2021-08-03 12:35:00|8789.2|8784.2|8782.7|8777.7|8790.7|8785.7|8779.7|8774.7|73
1627994400000|2021-08-03 12:40:00|8782.2|8777.2|8780.7|8775.7|8787.7|8782.7|8780.7|8775.7|65
1627994700000|2021-08-03 12:45:00|8780.2|8775.2|8781.2|8776.2|8781.7|8776.7|8774.2|8769.2|70
1627995000000|2021-08-03 12:50:00|8781.7|8776.7|8781.2|8776.2|8782.2|8777.2|8776.2|8771.2|79
1627995300000|2021-08-03 12:55:00|8781.7|8776.7|8790.2|8785.2|8790.7|8785.7|8781.2|8776.2|54
1627995600000|2021-08-03 13:00:00|8790.7|8785.7|8787.7|8782.7|8790.7|8785.7|8782.7|8777.7|34
1627995900000|2021-08-03 13:05:00|8787.2|8782.2|8783.2|8778.2|8789.2|8784.2|8783.2|8778.2|37
1627996200000|2021-08-03 13:10:00|8782.7|8777.7|8784.7|8779.7|8785.2|8780.2|8778.2|8773.2|56
1627996500000|2021-08-03 13:15:00|8784.2|8779.2|8783.7|8778.7|8784.2|8779.2|8779.2|8774.2|64
1627996800000|2021-08-03 13:20:00|8784.2|8779.2|8785.2|8780.2|8786.7|8781.7|8782.2|8777.2|50
1627997100000|2021-08-03 13:25:00|8785.7|8780.7|8787.7|8782.7|8791.7|8786.7|8785.7|8780.7|71
1627997400000|2021-08-03 13:30:00|8786.7|8781.7|8775.2|8770.2|8793.2|8788.2|8773.7|8768.7|230
1627997700000|2021-08-03 13:35:00|8775.7|8770.7|8751.7|8746.7|8776.2|8771.2|8749.2|8744.2|200
1627998000000|2021-08-03 13:40:00|8751.2|8746.2|8749.7|8744.7|8759.7|8754.7|8742.7|8737.7|178
1627998300000|2021-08-03 13:45:00|8749.2|8744.2|8737.2|8732.2|8749.7|8744.7|8736.2|8731.2|156
1627998600000|2021-08-03 13:50:00|8738.2|8733.2|8742.7|8737.7|8749.2|8744.2|8735.2|8730.2|225
1627998900000|2021-08-03 13:55:00|8742.2|8737.2|8741.7|8736.7|8746.2|8741.2|8735.7|8730.7|84
1627999200000|2021-08-03 14:00:00|8742.7|8737.7|8751.7|8746.7|8759.2|8754.2|8742.2|8737.2|202
1627999500000|2021-08-03 14:05:00|8751.2|8746.2|8747.7|8742.7|8754.2|8749.2|8742.2|8737.2|102
1627999800000|2021-08-03 14:10:00|8750|8745|8756|8751|8762.5|8757.5|8745.5|8740.5|100
1628000100000|2021-08-03 14:15:00|8755.5|8750.5|8766|8761|8768.5|8763.5|8754.5|8749.5|94
1628000400000|2021-08-03 14:20:00|8765.5|8760.5|8770.5|8765.5|8773|8768|8763|8758|140
1628000700000|2021-08-03 14:25:00|8771|8766|8762.5|8757.5|8772.5|8767.5|8762.5|8757.5|204
1628001000000|2021-08-03 14:30:00|8763.5|8758.5|8764.5|8759.5|8768.5|8763.5|8761|8756|120
1628001300000|2021-08-03 14:35:00|8763.5|8758.5|8768.5|8763.5|8772.5|8767.5|8762.5|8757.5|171
1628001600000|2021-08-03 14:40:00|8767.5|8762.5|8775.5|8770.5|8776|8771|8765.5|8760.5|141
1628001900000|2021-08-03 14:45:00|8776|8771|8778|8773|8780.5|8775.5|8773|8768|143
1628002200000|2021-08-03 14:50:00|8778.5|8773.5|8771.5|8766.5|8780.5|8775.5|8771.5|8766.5|130
1628002500000|2021-08-03 14:55:00|8770|8765|8769.5|8764.5|8774|8769|8766.5|8761.5|138
1628002800000|2021-08-03 15:00:00|8768.5|8763.5|8774.5|8769.5|8776|8771|8767.5|8762.5|141
1628003100000|2021-08-03 15:05:00|8774|8769|8781.5|8776.5|8784.5|8779.5|8772.5|8767.5|144
1628003400000|2021-08-03 15:10:00|8782|8777|8775.5|8770.5|8782|8777|8773.5|8768.5|97
1628003700000|2021-08-03 15:15:00|8776.5|8771.5|8768.5|8763.5|8778.5|8773.5|8767.5|8762.5|82
1628004000000|2021-08-03 15:20:00|8769.5|8764.5|8769.5|8764.5|8772|8767|8765|8760|132
1628004300000|2021-08-03 15:25:00|8769|8764|8774|8769|8776.5|8771.5|8765.5|8760.5|329
1628004600000|2021-08-03 15:30:00|8775|8768|8776|8769|8778|8772|8770|8764|377
1628004900000|2021-08-03 15:35:00|8775|8768|8784|8777|8786|8779|8774|8768|156
1628005200000|2021-08-03 15:40:00|8783|8778|8791|8784|8792|8786|8782|8776|74
1628005500000|2021-08-03 15:45:00|8790|8783|8786|8779|8790|8783|8784|8778|28
1628005800000|2021-08-03 15:50:00|8787|8780|8785|8779|8788|8781|8784|8778|37
1628006100000|2021-08-03 15:55:00|8786|8780|8786|8780|8788|8781|8784|8778|32
1628006400000|2021-08-03 16:00:00|8787|8781|8784|8778|8788|8781|8782|8776|30
1628006700000|2021-08-03 16:05:00|8785|8779|8785|8779|8786|8779|8783|8777|20
1628007000000|2021-08-03 16:10:00|8786|8778|8787|8781|8788|8781|8786|8778|5
1628007300000|2021-08-03 16:15:00|8786|8780|8781|8775|8787|8781|8781|8775|11
1628007600000|2021-08-03 16:20:00|8782|8776|8783|8777|8783|8777|8780|8774|18
1628007900000|2021-08-03 16:25:00|8784|8776|8783|8777|8786|8780|8783|8776|8
1628008200000|2021-08-03 16:30:00|8782|8776|8782|8776|8783|8776|8780|8774|8
1628008500000|2021-08-03 16:35:00|8783|8777|8784|8778|8785|8779|8782|8776|18
1628008800000|2021-08-03 16:40:00|8785|8779|8783|8777|8787|8781|8783|8776|32
1628009100000|2021-08-03 16:45:00|8784|8776|8782|8776|8784|8777|8782|8776|6
1628009400000|2021-08-03 16:50:00|8783|8775|8784|8778|8785|8778|8781|8775|20
1628009700000|2021-08-03 16:55:00|8785|8779|8788|8781|8788|8781|8785|8779|12
1628010000000|2021-08-03 17:00:00|8789|8782|8791|8785|8791|8785|8789|8782|7
1628010300000|2021-08-03 17:05:00|||||||||1
1628010600000|2021-08-03 17:10:00|8790|8784|8791|8784|8791|8784|8788|8781|7
1628010900000|2021-08-03 17:15:00|8792|8785|8788|8781|8794|8787|8788|8781|8
1628011200000|2021-08-03 17:20:00|8787|8782|8787|8781|8789|8782|8787|8780|5
1628011500000|2021-08-03 17:25:00|8786|8779|8789|8782|8789|8783|8785|8779|4
1628011800000|2021-08-03 17:30:00|8788|8781|8792|8785|8792|8785|8788|8781|8
1628012100000|2021-08-03 17:35:00|8791|8784|8790|8784|8791|8785|8790|8784|3
1628012400000|2021-08-03 17:40:00|8791|8785|8790|8784|8792|8785|8789|8783|5
1628012700000|2021-08-03 17:45:00|8792|8783|8789|8783|8792|8785|8789|8783|9
1628013000000|2021-08-03 17:50:00|8791|8784|8792|8786|8792|8786|8791|8784|9
1628013300000|2021-08-03 17:55:00|8793|8787|8795.1|8783.1|8795.1|8787|8791.5|8783|10
1628013600000|2021-08-03 18:00:00|8796|8784|8794.7|8782.7|8796.2|8784.2|8791.4|8779.4|0
1628013900000|2021-08-03 18:05:00|8794.3|8782.3|8797|8785|8798|8786|8793.7|8781.7|0
1628014200000|2021-08-03 18:10:00|8797.1|8785.1|8798.4|8786.4|8800.8|8788.8|8797.1|8785.1|0
1628014500000|2021-08-03 18:15:00|8797.5|8785.5|8798.6|8786.6|8799.7|8787.7|8797.4|8785.4|0
1628014800000|2021-08-03 18:20:00|8798.1|8786.1|8796.4|8784.4|8798.7|8786.7|8796.3|8784.3|0
1628015100000|2021-08-03 18:25:00|8796.5|8784.5|8797.6|8785.6|8798.7|8786.7|8796.4|8784.4|0
1628015400000|2021-08-03 18:30:00|8798.5|8786.5|8797.4|8785.4|8799.6|8787.6|8796.4|8784.4|0
1628015700000|2021-08-03 18:35:00|8797.5|8785.5|8797.5|8785.5|8798.1|8786.1|8796.4|8784.4|0
1628016000000|2021-08-03 18:40:00|8797.6|8785.6|8793.4|8781.4|8797.6|8785.6|8793.3|8781.3|0
1628016300000|2021-08-03 18:45:00|8793.5|8781.5|8788.8|8776.8|8794.4|8782.4|8788.7|8776.7|0
1628016600000|2021-08-03 18:50:00|8788.9|8776.9|8790.1|8778.1|8791.2|8779.2|8788.9|8776.9|0
1628016900000|2021-08-03 18:55:00|8790.2|8778.2|8791.3|8779.3|8792.5|8780.5|8790.2|8778.2|0
1628017200000|2021-08-03 19:00:00|8791.4|8779.4|8792.6|8780.6|8792.7|8780.7|8791.4|8779.4|0
1628017500000|2021-08-03 19:05:00|8792.5|8780.5|8794.8|8782.8|8796.1|8784.1|8792.5|8780.5|0
1628017800000|2021-08-03 19:10:00|8794.9|8782.9|8793.6|8781.6|8795.9|8783.9|8792.4|8780.4|0
1628018100000|2021-08-03 19:15:00|8793.7|8781.7|8795.8|8783.8|8796.9|8784.9|8793.7|8781.7|0
1628018400000|2021-08-03 19:20:00|8795.7|8783.7|8797.1|8785.1|8797.1|8785.1|8795.6|8783.6|0
1628018700000|2021-08-03 19:25:00|8797|8785|8796.9|8784.9|8798.1|8786.1|8796|8784|0
1628019000000|2021-08-03 19:30:00|8797|8785|8797.3|8785.3|8798.4|8786.4|8795.9|8783.9|0
1628019300000|2021-08-03 19:35:00|8797.4|8785.4|8796|8784|8799.3|8787.3|8796|8784|0
1628019600000|2021-08-03 19:40:00|8796.1|8784.1|8793.8|8781.8|8798.1|8786.1|8793.8|8781.8|0
1628019900000|2021-08-03 19:45:00|8793.7|8781.7|8794.9|8782.9|8796|8784|8793.7|8781.7|0
1628020200000|2021-08-03 19:50:00|8795.9|8783.9|8794.3|8782.3|8796.1|8784.1|8791.7|8779.7|0
1628020500000|2021-08-03 19:55:00|8793.4|8781.4|8795|8783|8796.5|8784.5|8789.6|8777.6|0
1628020800000|2021-08-03 20:00:00|8794.9|8782.9|8786.8|8774.8|8795|8783|8784.9|8772.9|0
1628021100000|2021-08-03 20:05:00|8787.2|8775.2|8784.5|8772.5|8788.9|8776.9|8784.5|8772.5|0
1628021400000|2021-08-03 20:10:00|8784.4|8772.4|8782.3|8770.3|8784.9|8772.9|8782.1|8770.1|0
1628021700000|2021-08-03 20:15:00|8782.5|8770.5|8785.5|8773.5|8786.4|8774.4|8782.5|8770.5|0
1628022000000|2021-08-03 20:20:00|8785.3|8773.3|8785.9|8773.9|8786.4|8774.4|8785.3|8773.3|0
1628022300000|2021-08-03 20:25:00|8785.7|8773.7|8785.8|8773.8|8785.8|8773.8|8785.2|8773.2|0
1628022600000|2021-08-03 20:30:00|8785.4|8773.4|8784.8|8772.8|8785.4|8773.4|8783.9|8771.9|0
1628022900000|2021-08-03 20:35:00|8785.4|8773.4|8785.8|8773.8|8786.5|8774.5|8785.4|8773.4|0
1628023200000|2021-08-03 20:40:00|8785.6|8773.6|8785.4|8773.4|8786.7|8774.7|8784.8|8772.8|0
1628023500000|2021-08-03 20:45:00|8785.8|8773.8|8781.8|8769.8|8786.7|8774.7|8781.8|8769.8|0
1628023800000|2021-08-03 20:50:00|8782.2|8770.2|8780.9|8768.9|8783.1|8771.1|8780.9|8768.9|0
1628024100000|2021-08-03 20:55:00|8781.7|8769.7|8781.3|8769.3|8782.6|8770.6|8781.1|8769.1|0
1628024400000|2021-08-03 21:00:00|8781.9|8769.9|8781.7|8769.7|8781.9|8769.9|8781.3|8769.3|0
1628024700000|2021-08-03 21:05:00|8781.9|8769.9|8781.7|8769.7|8781.9|8769.9|8781.7|8769.7|0
1628025000000|2021-08-03 21:10:00|8781.3|8769.3|8780.9|8768.9|8781.3|8769.3|8780.5|8768.5|0
1628025300000|2021-08-03 21:15:00|8781.3|8769.3|8781.3|8769.3|8781.5|8769.5|8780.9|8768.9|0
1628025600000|2021-08-03 21:20:00|8781.5|8769.5|8781.2|8769.2|8781.9|8769.9|8781.1|8769.1|0
1628025900000|2021-08-03 21:25:00|8781.4|8769.4|8781.4|8769.4|8781.5|8769.5|8781.4|8769.4|0
1628026200000|2021-08-03 21:30:00|8781.5|8769.5|8781.2|8769.2|8781.7|8769.7|8780.8|8768.8|0
1628026500000|2021-08-03 21:35:00|8781.4|8769.4|8781|8769|8781.4|8769.4|8781|8769|0
1628026800000|2021-08-03 21:40:00|8781.4|8769.4|8781.4|8769.4|8781.4|8769.4|8781.4|8769.4|0
1628027100000|2021-08-03 21:45:00|8781.5|8769.5|8781.4|8769.4|8781.5|8769.5|8781.2|8769.2|0
1628027400000|2021-08-03 21:50:00|8781.5|8769.5|8781.5|8769.5|8781.5|8769.5|8781.5|8769.5|0
1628027700000|2021-08-03 21:55:00|8781.7|8769.7|8781.7|8769.7|8781.9|8769.9|8781.5|8769.5|0
1628028000000|2021-08-03 22:00:00|8781.9|8769.9|8786.1|8774.1|8786.9|8774.9|8781.9|8769.9|0
1628028300000|2021-08-03 22:05:00|8786.3|8774.3|8783.7|8771.7|8786.5|8774.5|8783.3|8771.3|0
1628028600000|2021-08-03 22:10:00|8783.8|8771.8|8785.2|8773.2|8785.2|8773.2|8783.3|8771.3|0
1628028900000|2021-08-03 22:15:00|8785|8773|8784.6|8772.6|8785|8773|8783.7|8771.7|0
1628029200000|2021-08-03 22:20:00|8784.4|8772.4|8785.2|8773.2|8785.7|8773.7|8784.2|8772.2|0
1628029500000|2021-08-03 22:25:00|8785|8773|8785.8|8773.8|8786.2|8774.2|8784.6|8772.6|0
1628029800000|2021-08-03 22:30:00|8785.7|8773.7|8783.4|8771.4|8785.8|8773.8|8783.4|8771.4|0
1628030100000|2021-08-03 22:35:00|8783.6|8771.6|8783|8771|8784.3|8772.3|8782.6|8770.6|0
1628030400000|2021-08-03 22:40:00|8782.6|8770.6|8783|8771|8783.4|8771.4|8781.7|8769.7|0
1628030700000|2021-08-03 22:45:00|8783.4|8771.4|8783.8|8771.8|8784.3|8772.3|8783.4|8771.4|0
1628031000000|2021-08-03 22:50:00|8783.6|8771.6|8784.3|8772.3|8784.7|8772.7|8783.4|8771.4|0
1628031300000|2021-08-03 22:55:00|8784.1|8772.1|8783.4|8771.4|8784.3|8772.3|8783.4|8771.4|0
1628031600000|2021-08-03 23:00:00|8783.6|8771.6|8782.1|8770.1|8783.8|8771.8|8781.3|8769.3|0
1628031900000|2021-08-03 23:05:00|8781.9|8769.9|8780.2|8768.2|8782.6|8770.6|8779.8|8767.8|0
1628032200000|2021-08-03 23:10:00|8780|8768|8778.9|8766.9|8780.9|8768.9|8778.9|8766.9|0
1628032500000|2021-08-03 23:15:00|8779|8767|8780.9|8768.9|8781.3|8769.3|8779|8767|0
1628032800000|2021-08-03 23:20:00|8781.3|8769.3|8780.9|8768.9|8781.3|8769.3|8780.2|8768.2|0
1628033100000|2021-08-03 23:25:00|8780.8|8768.8|8779.8|8767.8|8781.3|8769.3|8779.6|8767.6|0
1628033400000|2021-08-03 23:30:00|8779.6|8767.6|8779.4|8767.4|8779.8|8767.8|8778.9|8766.9|0
1628033700000|2021-08-03 23:35:00|8779.8|8767.8|8780.9|8768.9|8781.3|8769.3|8779.4|8767.4|0
1628034000000|2021-08-03 23:40:00|8780.8|8768.8|8779.4|8767.4|8780.9|8768.9|8778.9|8766.9|0
1628034300000|2021-08-03 23:45:00|8779.8|8767.8|8780.2|8768.2|8780.2|8768.2|8779.2|8767.2|0
1628034600000|2021-08-03 23:50:00|8779.8|8767.8|8779.4|8767.4|8780.2|8768.2|8779.4|8767.4|0
1628034900000|2021-08-03 23:55:00|8779.8|8767.8|8780.2|8768.2|8780.2|8768.2|8779.4|8767.4|0
1628035200000|2021-08-04 00:00:00|8779.8|8767.8|8775.9|8763.9|8780.2|8768.2|8775|8763|0
1628035500000|2021-08-04 00:05:00|8775.8|8763.8|8776.3|8764.3|8777.2|8765.2|8775.3|8763.3|0
1628035800000|2021-08-04 00:10:00|8775.9|8763.9|8776.7|8764.7|8777.2|8765.2|8775.9|8763.9|0
1628036100000|2021-08-04 00:15:00|8776.8|8764.8|8780|8768|8780|8768|8773.8|8761.8|0
1628036400000|2021-08-04 00:20:00|8780.1|8768.1|8775.8|8763.8|8780.4|8768.4|8775.8|8763.8|0
1628036700000|2021-08-04 00:25:00|8776.2|8764.2|8780.4|8768.4|8781.4|8769.4|8776.2|8764.2|0
1628037000000|2021-08-04 00:30:00|8780|8768|8777.9|8765.9|8782|8770|8777.3|8765.3|0
1628037300000|2021-08-04 00:35:00|8777.3|8765.3|8779|8767|8782|8770|8777.3|8765.3|0
1628037600000|2021-08-04 00:40:00|8779.1|8767.1|8780.4|8768.4|8781|8769|8777.9|8765.9|0
1628037900000|2021-08-04 00:45:00|8780.2|8768.2|8776.9|8764.9|8780.4|8768.4|8775.8|8763.8|0
1628038200000|2021-08-04 00:50:00|8776.5|8764.5|8781.9|8769.9|8782.4|8770.4|8775.9|8763.9|0
1628038500000|2021-08-04 00:55:00|8782.3|8770.3|8780.9|8768.9|8783|8771|8780.9|8768.9|0
1628038800000|2021-08-04 01:00:00|8781.1|8769.1|8777.8|8765.8|8781.4|8769.4|8777.8|8765.8|0
1628039100000|2021-08-04 01:05:00|8777.5|8765.5|8780.4|8768.4|8780.4|8768.4|8776.8|8764.8|0
1628039400000|2021-08-04 01:10:00|8780.6|8768.6|8781.4|8769.4|8781.4|8769.4|8778.9|8766.9|0
1628039700000|2021-08-04 01:15:00|8781.6|8769.6|8784.1|8772.1|8785.5|8773.5|8781.4|8769.4|0
1628040000000|2021-08-04 01:20:00|8784.5|8772.5|8784.6|8772.6|8786.2|8774.2|8784.2|8772.2|0
1628040300000|2021-08-04 01:25:00|8784.5|8772.5|8784.1|8772.1|8784.6|8772.6|8784.1|8772.1|0
1628040600000|2021-08-04 01:30:00|8783.7|8771.7|8782.1|8770.1|8785.1|8773.1|8781|8769|0
1628040900000|2021-08-04 01:35:00|8782|8770|8780|8768|8783.1|8771.1|8776.9|8764.9|0
1628041200000|2021-08-04 01:40:00|8780.4|8768.4|8775.1|8763.1|8781|8769|8773.1|8761.1|0
1628041500000|2021-08-04 01:45:00|8775.6|8763.6|8782.4|8770.4|8782.4|8770.4|8775.1|8763.1|0
1628041800000|2021-08-04 01:50:00|8782|8770|8787.6|8775.6|8787.6|8775.6|8779.3|8767.3|0
1628042100000|2021-08-04 01:55:00|8787.2|8775.2|8787.6|8775.6|8788.6|8776.6|8786.5|8774.5|0
1628042400000|2021-08-04 02:00:00|8787.8|8775.8|8786.5|8774.5|8788.6|8776.6|8786.5|8774.5|0
1628042700000|2021-08-04 02:05:00|8786.1|8774.1|8788.5|8776.5|8789.6|8777.6|8785.5|8773.5|0
1628043000000|2021-08-04 02:10:00|8788.6|8776.6|8787.5|8775.5|8790.6|8778.6|8787.5|8775.5|0
1628043300000|2021-08-04 02:15:00|8787.7|8775.7|8788.6|8776.6|8789.6|8777.6|8786.5|8774.5|0
1628043600000|2021-08-04 02:20:00|8789.6|8777.6|8786.5|8774.5|8789.6|8777.6|8785.5|8773.5|0
1628043900000|2021-08-04 02:25:00|8786.6|8774.6|8787.6|8775.6|8789.7|8777.7|8786.5|8774.5|0
1628044200000|2021-08-04 02:30:00|8787.8|8775.8|8790.6|8778.6|8790.6|8778.6|8787.5|8775.5|0
1628044500000|2021-08-04 02:35:00|8791|8779|8791.6|8779.6|8792.7|8780.7|8791|8779|0
1628044800000|2021-08-04 02:40:00|8791.7|8779.7|8790.6|8778.6|8792.7|8780.7|8790.6|8778.6|0
1628045100000|2021-08-04 02:45:00|8790.8|8778.8|8789.6|8777.6|8791.6|8779.6|8789.6|8777.6|0
1628045400000|2021-08-04 02:50:00|8789.8|8777.8|8789.6|8777.6|8790.6|8778.6|8788.5|8776.5|0
1628045700000|2021-08-04 02:55:00|8789|8777|8787|8775|8789|8777|8787|8775|0
1628046000000|2021-08-04 03:00:00|8787.2|8775.2|8785.5|8773.5|8787.6|8775.6|8785.5|8773.5|0
1628046300000|2021-08-04 03:05:00|8785.6|8773.6|8787.6|8775.6|8787.6|8775.6|8785.5|8773.5|0
1628046600000|2021-08-04 03:10:00|8787.7|8775.7|8789.7|8777.7|8790.7|8778.7|8787.6|8775.6|0
1628046900000|2021-08-04 03:15:00|8789.8|8777.8|8790.7|8778.7|8790.7|8778.7|8789.6|8777.6|0
1628047200000|2021-08-04 03:20:00|8791.1|8779.1|8790.7|8778.7|8791.7|8779.7|8789.6|8777.6|0
1628047500000|2021-08-04 03:25:00|8790.3|8778.3|8791.7|8779.7|8792.2|8780.2|8789.7|8777.7|0
1628047800000|2021-08-04 03:30:00|8791.9|8779.9|8791.7|8779.7|8792.7|8780.7|8790.7|8778.7|0
1628048100000|2021-08-04 03:35:00|8791.3|8779.3|8789.6|8777.6|8791.7|8779.7|8788.6|8776.6|0
1628048400000|2021-08-04 03:40:00|8788.6|8776.6|8789.6|8777.6|8789.6|8777.6|8788.5|8776.5|0
1628048700000|2021-08-04 03:45:00|8789.8|8777.8|8790.6|8778.6|8790.6|8778.6|8789.6|8777.6|0
1628049000000|2021-08-04 03:50:00|8789.6|8777.6|8784.5|8772.5|8789.6|8777.6|8784.5|8772.5|0
1628049300000|2021-08-04 03:55:00|8784.6|8772.6|8785.5|8773.5|8785.6|8773.6|8784.5|8772.5|0
1628049600000|2021-08-04 04:00:00|8785.6|8773.6|8785.6|8773.6|8786.6|8774.6|8784.5|8772.5|0
1628049900000|2021-08-04 04:05:00|8785.2|8773.2|8786.6|8774.6|8786.6|8774.6|8784.5|8772.5|0
1628050200000|2021-08-04 04:10:00|8787|8775|8788.6|8776.6|8788.6|8776.6|8787|8775|0
1628050500000|2021-08-04 04:15:00|8788.8|8776.8|8788.6|8776.6|8789.7|8777.7|8788.6|8776.6|0
1628050800000|2021-08-04 04:20:00|8788.2|8776.2|8787.6|8775.6|8788.2|8776.2|8787.6|8775.6|0
1628051100000|2021-08-04 04:25:00|8787.5|8775.5|8787.6|8775.6|8787.6|8775.6|8786.5|8774.5|0
1628051400000|2021-08-04 04:30:00|8787.9|8775.9|8790.6|8778.6|8790.6|8778.6|8787.6|8775.6|0
1628051700000|2021-08-04 04:35:00|8791|8779|8792.7|8780.7|8792.7|8780.7|8790.6|8778.6|0
1628052000000|2021-08-04 04:40:00|8792.3|8780.3|8789.6|8777.6|8792.7|8780.7|8789.6|8777.6|0
1628052300000|2021-08-04 04:45:00|8790|8778|8790.7|8778.7|8791.1|8779.1|8790|8778|0
1628052600000|2021-08-04 04:50:00|8790.6|8778.6|8792.7|8780.7|8792.7|8780.7|8790.6|8778.6|0
1628052900000|2021-08-04 04:55:00|8792.6|8780.6|8791.7|8779.7|8792.6|8780.6|8790.6|8778.6|0
1628053200000|2021-08-04 05:00:00|8791.6|8779.6|8793.1|8781.1|8794.7|8782.7|8790.6|8778.6|0
1628053500000|2021-08-04 05:05:00|8793.3|8781.3|8790.5|8778.5|8793.7|8781.7|8790.5|8778.5|0
1628053800000|2021-08-04 05:10:00|8790.1|8778.1|8791.6|8779.6|8791.6|8779.6|8787.5|8775.5|0
1628054100000|2021-08-04 05:15:00|8791.2|8779.2|8792.6|8780.6|8792.6|8780.6|8790.5|8778.5|0
1628054400000|2021-08-04 05:20:00|8792.4|8780.4|8792.6|8780.6|8792.6|8780.6|8790.5|8778.5|0
1628054700000|2021-08-04 05:25:00|8793|8781|8792.6|8780.6|8793.7|8781.7|8791.6|8779.6|0
1628055000000|2021-08-04 05:30:00|8792.3|8780.3|8793.7|8781.7|8793.7|8781.7|8790.6|8778.6|0
1628055300000|2021-08-04 05:35:00|8793.3|8781.3|8794.1|8782.1|8795.7|8783.7|8792.7|8780.7|0
1628055600000|2021-08-04 05:40:00|8793.9|8781.9|8793.6|8781.6|8795.8|8783.8|8792.6|8780.6|0
1628055900000|2021-08-04 05:45:00|8793.4|8781.4|8794.7|8782.7|8796.7|8784.7|8792.6|8780.6|0
1628056200000|2021-08-04 05:50:00|8794.3|8782.3|8795.7|8783.7|8795.7|8783.7|8793.6|8781.6|0
1628056500000|2021-08-04 05:55:00|8795.8|8783.8|8796.8|8784.8|8797.9|8785.9|8795.7|8783.7|0
1628056800000|2021-08-04 06:00:00|8796.6|8784.6|8798|8793|8799.5|8794.5|8793.7|8781.7|11
1628057100000|2021-08-04 06:05:00|8798.5|8793.5|8802|8797|8804|8799|8798.5|8793.5|10
1628057400000|2021-08-04 06:10:00|8802.5|8797.5|8810.5|8805.5|8812|8807|8802.5|8797.5|33
1628057700000|2021-08-04 06:15:00|8809.5|8804.5|8814|8809|8814|8809|8809.5|8804.5|15
1628058000000|2021-08-04 06:20:00|8813.5|8808.5|8811.5|8806.5|8814.5|8809.5|8811|8806|11
1628058300000|2021-08-04 06:25:00|8812|8807|8813|8808|8813.5|8808.5|8809.5|8804.5|6
1628058600000|2021-08-04 06:30:00|8813.5|8808.5|8813|8808|8814.5|8809.5|8813|8808|5
1628058900000|2021-08-04 06:35:00|8813.5|8808.5|8814|8809|8815.5|8810.5|8813|8808|15
1628059200000|2021-08-04 06:40:00|8814.5|8809.5|8812|8807|8814.5|8809.5|8811|8806|4
1628059500000|2021-08-04 06:45:00|8812.5|8807.5|8819.5|8814.5|8819.5|8814.5|8812.5|8807.5|13
1628059800000|2021-08-04 06:50:00|8818|8813|8818.5|8813.5|8821|8816|8817|8812|18
1628060100000|2021-08-04 06:55:00|8819|8814|8809|8804|8820.5|8815.5|8809|8804|31
1628060400000|2021-08-04 07:00:00|8806|8801|8801|8796|8809.5|8804.5|8791|8786|354
1628060700000|2021-08-04 07:05:00|8802|8797|8803|8798|8805.5|8800.5|8798|8793|157
1628061000000|2021-08-04 07:10:00|8803.5|8798.5|8802|8797|8806|8801|8800|8795|69
1628061300000|2021-08-04 07:15:00|8802.5|8797.5|8798|8793|8804|8799|8794|8789|79
1628061600000|2021-08-04 07:20:00|8798.5|8793.5|8807|8802|8808|8803|8794|8789|76
1628061900000|2021-08-04 07:25:00|8806.5|8801.5|8797|8792|8807.5|8802.5|8792.5|8787.5|55
1628062200000|2021-08-04 07:30:00|8797.5|8792.5|8801|8796|8804.5|8799.5|8797|8792|59
1628062500000|2021-08-04 07:35:00|8801.5|8796.5|8807|8802|8808|8803|8799|8794|62
1628062800000|2021-08-04 07:40:00|8806.2|8801.2|8802.2|8797.2|8807.2|8802.2|8800.2|8795.2|63
1628063100000|2021-08-04 07:45:00|8802.7|8797.7|8801.2|8796.2|8805.2|8800.2|8796.7|8791.7|46
1628063400000|2021-08-04 07:50:00|8801.7|8796.7|8786.2|8781.2|8801.7|8796.7|8786.2|8781.2|39
1628063700000|2021-08-04 07:55:00|8786.7|8781.7|8778.7|8773.7|8790.7|8785.7|8777.7|8772.7|73
1628064000000|2021-08-04 08:00:00|8778.2|8773.2|8775.2|8770.2|8780.2|8775.2|8771.7|8766.7|171
1628064300000|2021-08-04 08:05:00|8774.2|8769.2|8768.2|8763.2|8775.2|8770.2|8766.7|8761.7|65
1628064600000|2021-08-04 08:10:00|8768.7|8763.7|8775.2|8770.2|8777.2|8772.2|8768.2|8763.2|104
1628064900000|2021-08-04 08:15:00|8774.7|8769.7|8772.2|8767.2|8779.7|8774.7|8770.2|8765.2|124
1628065200000|2021-08-04 08:20:00|8772.7|8767.7|8766.7|8761.7|8777.2|8772.2|8765.7|8760.7|70
1628065500000|2021-08-04 08:25:00|8766.2|8761.2|8764.2|8759.2|8767.7|8762.7|8758.2|8753.2|56
1628065800000|2021-08-04 08:30:00|8763.7|8758.7|8757.7|8752.7|8767.2|8762.2|8756.7|8751.7|90
1628066100000|2021-08-04 08:35:00|8757.2|8752.2|8754.2|8749.2|8758.2|8753.2|8751.7|8746.7|93
1628066400000|2021-08-04 08:40:00|8755.2|8750.2|8752.7|8747.7|8755.7|8750.7|8751.2|8746.2|45
1628066700000|2021-08-04 08:45:00|8753.2|8748.2|8754.7|8749.7|8756.7|8751.7|8749.7|8744.7|87
1628067000000|2021-08-04 08:50:00|8754.2|8749.2|8749.7|8744.7|8754.7|8749.7|8748.7|8743.7|32
1628067300000|2021-08-04 08:55:00|8749.2|8744.2|8743.2|8738.2|8752.2|8747.2|8743.2|8738.2|49
1628067600000|2021-08-04 09:00:00|8742.2|8737.2|8739.2|8734.2|8743.2|8738.2|8737.7|8732.7|68
1628067900000|2021-08-04 09:05:00|8738.7|8733.7|8744.7|8739.7|8745.7|8740.7|8737.2|8732.2|68
1628068200000|2021-08-04 09:10:00|8745.2|8740.2|8750.2|8745.2|8750.7|8745.7|8743.7|8738.7|44
1628068500000|2021-08-04 09:15:00|8749.7|8744.7|8758.2|8753.2|8759.2|8754.2|8748.2|8743.2|40
1628068800000|2021-08-04 09:20:00|8757.7|8752.7|8756.2|8751.2|8760.2|8755.2|8755.2|8750.2|84
1628069100000|2021-08-04 09:25:00|8755.7|8750.7|8755.2|8750.2|8757.7|8752.7|8749.2|8744.2|31
1628069400000|2021-08-04 09:30:00|8754.7|8749.7|8758.2|8753.2|8758.7|8753.7|8751.7|8746.7|20
1628069700000|2021-08-04 09:35:00|8758.7|8753.7|8760.2|8755.2|8764.2|8759.2|8758.7|8753.7|28
1628070000000|2021-08-04 09:40:00|8759.7|8754.7|8766.2|8761.2|8766.2|8761.2|8756.2|8751.2|23
1628070300000|2021-08-04 09:45:00|8765.7|8760.7|8770.2|8765.2|8771.2|8766.2|8764.2|8759.2|50
1628070600000|2021-08-04 09:50:00|8770.7|8765.7|8776.7|8771.7|8778.2|8773.2|8770.2|8765.2|115
1628070900000|2021-08-04 09:55:00|8777.2|8772.2|8772.7|8767.7|8777.7|8772.7|8770.7|8765.7|38
1628071200000|2021-08-04 10:00:00|8773.2|8768.2|8764.7|8759.7|8775.2|8770.2|8764.7|8759.7|69
1628071500000|2021-08-04 10:05:00|8765.2|8760.2|8766.7|8761.7|8766.7|8761.7|8759.7|8754.7|50
1628071800000|2021-08-04 10:10:00|8766.2|8761.2|8770.7|8765.7|8771.7|8766.7|8765.2|8760.2|26
1628072100000|2021-08-04 10:15:00|8770.2|8765.2|8772.2|8767.2|8774.2|8769.2|8769.7|8764.7|23
1628072400000|2021-08-04 10:20:00|8771.7|8766.7|8773.7|8768.7|8774.2|8769.2|8768.2|8763.2|30
1628072700000|2021-08-04 10:25:00|8773.2|8768.2|8777.7|8772.7|8779.7|8774.7|8772.7|8767.7|32
1628073000000|2021-08-04 10:30:00|8777.2|8772.2|8781.2|8776.2|8781.7|8776.7|8775.7|8770.7|38
1628073300000|2021-08-04 10:35:00|8780.7|8775.7|8780.2|8775.2|8782.2|8777.2|8779.2|8774.2|28
1628073600000|2021-08-04 10:40:00|8780.7|8775.7|8784.2|8779.2|8784.2|8779.2|8780.2|8775.2|25
1628073900000|2021-08-04 10:45:00|8784.7|8779.7|8787.7|8782.7|8789.2|8784.2|8783.7|8778.7|47
1628074200000|2021-08-04 10:50:00|8788.7|8783.7|8786.7|8781.7|8791.7|8786.7|8786.2|8781.2|81
1628074500000|2021-08-04 10:55:00|8787.2|8782.2|8785.2|8780.2|8791.2|8786.2|8782.7|8777.7|97
1628074800000|2021-08-04 11:00:00|8784.7|8779.7|8779.7|8774.7|8785.7|8780.7|8776.2|8771.2|45
1628075100000|2021-08-04 11:05:00|8780.2|8775.2|8780.2|8775.2|8781.7|8776.7|8774.2|8769.2|46
1628075400000|2021-08-04 11:10:00|8779.7|8774.7|8779.2|8774.2|8780.7|8775.7|8775.2|8770.2|31
1628075700000|2021-08-04 11:15:00|8778.7|8773.7|8781.7|8776.7|8783.7|8778.7|8777.2|8772.2|29
1628076000000|2021-08-04 11:20:00|8781.2|8776.2|8782.7|8777.7|8785.2|8780.2|8781.2|8776.2|17
1628076300000|2021-08-04 11:25:00|8782.2|8777.2|8776.2|8771.2|8782.7|8777.7|8776.2|8771.2|19
1628076600000|2021-08-04 11:30:00|8775.7|8770.7|8771.2|8766.2|8778.2|8773.2|8769.7|8764.7|26
1628076900000|2021-08-04 11:35:00|8771.7|8766.7|8769.7|8764.7|8775.2|8770.2|8769.2|8764.2|23
1628077200000|2021-08-04 11:40:00|8770.1|8765.1|8765.6|8760.6|8770.1|8765.1|8762.6|8757.6|30
1628077500000|2021-08-04 11:45:00|8765.1|8760.1|8758.6|8753.6|8765.6|8760.6|8758.6|8753.6|70
1628077800000|2021-08-04 11:50:00|8759.1|8754.1|8759.6|8754.6|8764.1|8759.1|8757.1|8752.1|64
1628078100000|2021-08-04 11:55:00|8760.1|8755.1|8761.1|8756.1|8762.1|8757.1|8759.1|8754.1|49
1628078400000|2021-08-04 12:00:00|8760.6|8755.6|8755.1|8750.1|8760.6|8755.6|8754.1|8749.1|47
1628078700000|2021-08-04 12:05:00|8754.6|8749.6|8758.6|8753.6|8760.1|8755.1|8753.6|8748.6|43
1628079000000|2021-08-04 12:10:00|8758.1|8753.1|8758.6|8753.6|8759.6|8754.6|8754.1|8749.1|31
1628079300000|2021-08-04 12:15:00|8758.1|8753.1|8743.6|8738.6|8758.1|8753.1|8740.6|8735.6|95
1628079600000|2021-08-04 12:20:00|8743.1|8738.1|8746.6|8741.6|8750.1|8745.1|8739.1|8734.1|44
1628079900000|2021-08-04 12:25:00|8746.1|8741.1|8742.6|8737.6|8747.6|8742.6|8739.1|8734.1|44
1628080200000|2021-08-04 12:30:00|8742.1|8737.1|8753.6|8748.6|8754.1|8749.1|8741.6|8736.6|46
1628080500000|2021-08-04 12:35:00|8754.1|8749.1|8755.1|8750.1|8758.1|8753.1|8753.6|8748.6|37
1628080800000|2021-08-04 12:40:00|8754.6|8749.6|8760.1|8755.1|8760.1|8755.1|8753.6|8748.6|94
1628081100000|2021-08-04 12:45:00|8759.6|8754.6|8749.6|8744.6|8761.1|8756.1|8748.1|8743.1|55
1628081400000|2021-08-04 12:50:00|8750.1|8745.1|8744.6|8739.6|8750.6|8745.6|8743.6|8738.6|80
1628081700000|2021-08-04 12:55:00|8744.1|8739.1|8751.6|8746.6|8753.6|8748.6|8743.6|8738.6|48
1628082000000|2021-08-04 13:00:00|8751.1|8746.1|8749.6|8744.6|8754.1|8749.1|8747.1|8742.1|52
1628082300000|2021-08-04 13:05:00|8750.1|8745.1|8749.6|8744.6|8753.1|8748.1|8747.1|8742.1|38
1628082600000|2021-08-04 13:10:00|8750.1|8745.1|8750.1|8745.1|8750.6|8745.6|8747.1|8742.1|24
1628082900000|2021-08-04 13:15:00|8749.1|8744.1|8746.1|8741.1|8750.1|8745.1|8744.6|8739.6|38
1628083200000|2021-08-04 13:20:00|8745.1|8740.1|8747.6|8742.6|8748.6|8743.6|8742.1|8737.1|28
1628083500000|2021-08-04 13:25:00|8748.1|8743.1|8752.1|8747.1|8753.6|8748.6|8745.1|8740.1|28
1628083800000|2021-08-04 13:30:00|8751.6|8746.6|8750.1|8745.1|8753.1|8748.1|8740.1|8735.1|185
1628084100000|2021-08-04 13:35:00|8750.6|8745.6|8754.1|8749.1|8760.6|8755.6|8749.1|8744.1|92
1628084400000|2021-08-04 13:40:00|8753.6|8748.6|8755.6|8750.6|8756.1|8751.1|8747.6|8742.6|44
1628084700000|2021-08-04 13:45:00|8756.6|8751.6|8767.6|8762.6|8768.1|8763.1|8749.6|8744.6|57
1628085000000|2021-08-04 13:50:00|8768.1|8763.1|8772.1|8767.1|8776.6|8771.6|8764.1|8759.1|81
1628085300000|2021-08-04 13:55:00|8772.6|8767.6|8771.6|8766.6|8775.1|8770.1|8767.6|8762.6|40
1628085600000|2021-08-04 14:00:00|8771.1|8766.1|8790.6|8785.6|8794.6|8789.6|8771.1|8766.1|93
1628085900000|2021-08-04 14:05:00|8790.1|8785.1|8800.1|8795.1|8801.6|8796.6|8788.1|8783.1|84
1628086200000|2021-08-04 14:10:00|8799.4|8794.4|8800.4|8795.4|8804.9|8799.9|8796.4|8791.4|92
1628086500000|2021-08-04 14:15:00|8800.9|8795.9|8793.9|8788.9|8803.4|8798.4|8787.9|8782.9|95
1628086800000|2021-08-04 14:20:00|8794.4|8789.4|8789.4|8784.4|8796.9|8791.9|8788.4|8783.4|69
1628087100000|2021-08-04 14:25:00|8789.9|8784.9|8797.9|8792.9|8798.9|8793.9|8787.4|8782.4|89
1628087400000|2021-08-04 14:30:00|8797.4|8792.4|8783.9|8778.9|8797.4|8792.4|8778.4|8773.4|141
1628087700000|2021-08-04 14:35:00|8784.4|8779.4|8786.4|8781.4|8788.4|8783.4|8779.9|8774.9|108
1628088000000|2021-08-04 14:40:00|8785.4|8780.4|8794.4|8789.4|8794.9|8789.9|8784.4|8779.4|156
1628088300000|2021-08-04 14:45:00|8793.9|8788.9|8792.4|8787.4|8798.4|8793.4|8788.9|8783.9|54
1628088600000|2021-08-04 14:50:00|8791.9|8786.9|8785.4|8780.4|8793.4|8788.4|8785.4|8780.4|61
1628088900000|2021-08-04 14:55:00|8785.9|8780.9|8786.9|8781.9|8788.4|8783.4|8783.4|8778.4|30
1628089200000|2021-08-04 15:00:00|8787.4|8782.4|8787.4|8782.4|8787.4|8782.4|8781.4|8776.4|57
1628089500000|2021-08-04 15:05:00|8786.9|8781.9|8793.4|8788.4|8794.4|8789.4|8786.9|8781.9|49
1628089800000|2021-08-04 15:10:00|8792.9|8787.9|8797.4|8792.4|8798.4|8793.4|8791.9|8786.9|65
1628090100000|2021-08-04 15:15:00|8796.9|8791.9|8800.9|8795.9|8802.4|8797.4|8796.4|8791.4|84
1628090400000|2021-08-04 15:20:00|8801.4|8796.4|8797.9|8792.9|8802.4|8797.4|8793.9|8788.9|161
1628090700000|2021-08-04 15:25:00|8797.4|8792.4|8795.4|8790.4|8798.4|8793.4|8792.9|8787.9|226
1628091000000|2021-08-04 15:30:00|8795.9|8789.9|8796.9|8789.9|8801.9|8794.9|8793.9|8787.9|294
1628091300000|2021-08-04 15:35:00|8795.9|8788.9|8788.9|8782.9|8795.9|8789.9|8786.9|8780.9|110
1628091600000|2021-08-04 15:40:00|8789.9|8783.9|8791.9|8785.9|8791.9|8785.9|8784.9|8778.9|96
1628091900000|2021-08-04 15:45:00|8792.9|8784.9|8789.9|8782.9|8793.9|8787.9|8789.9|8782.9|12
1628092200000|2021-08-04 15:50:00|8788.9|8781.9|8788.9|8782.9|8791.9|8784.9|8786.9|8780.9|24
1628092500000|2021-08-04 15:55:00|8789.9|8783.9|8788.9|8781.9|8790.9|8783.9|8786.9|8780.9|18
1628092800000|2021-08-04 16:00:00|8787.9|8780.9|8788.9|8782.9|8789.9|8783.9|8786.9|8780.9|16
1628093100000|2021-08-04 16:05:00|8789.9|8781.9|8789.9|8782.9|8790.9|8784.9|8788.9|8781.9|6
1628093400000|2021-08-04 16:10:00|8788.9|8781.9|8788.9|8782.9|8788.9|8782.9|8786.9|8780.9|10
1628093700000|2021-08-04 16:15:00|8789.9|8783.9|8788.9|8782.9|8789.9|8783.9|8786.9|8780.9|6
1628094000000|2021-08-04 16:20:00|8787.9|8781.9|8786.9|8780.9|8787.9|8781.9|8786.9|8780.9|3
1628094300000|2021-08-04 16:25:00|8787.9|8779.9|8786.9|8780.9|8787.9|8780.9|8782.9|8775.9|12
1628094600000|2021-08-04 16:30:00|8785.9|8779.9|8784.9|8777.9|8786.9|8779.9|8783.9|8777.9|5
1628094900000|2021-08-04 16:35:00|8785.9|8778.9|8784.9|8778.9|8785.9|8779.9|8784.9|8777.9|1
1628095200000|2021-08-04 16:40:00|8783.9|8777.9|8782.9|8776.9|8785.9|8778.9|8779.9|8772.9|13
1628095500000|2021-08-04 16:45:00|8781.9|8775.9|8780.9|8774.9|8783.9|8776.9|8780.9|8774.9|34
1628095800000|2021-08-04 16:50:00|8781.9|8775.9|8781.9|8774.9|8781.9|8775.9|8780.9|8773.9|6
1628096100000|2021-08-04 16:55:00|8780.9|8775.9|8779.9|8772.9|8780.9|8775.9|8779.9|8772.9|5
1628096400000|2021-08-04 17:00:00|8778.9|8771.9|8781.9|8774.9|8783.9|8776.9|8778.9|8771.9|5
1628096700000|2021-08-04 17:05:00|8780.9|8773.9|8784.9|8778.9|8785.9|8778.9|8780.9|8773.9|1
1628097000000|2021-08-04 17:10:00|8785.9|8779.9|8783.9|8776.9|8787.9|8780.9|8783.9|8776.9|1
1628097300000|2021-08-04 17:15:00|8782.9|8775.9|8781.9|8774.9|8783.9|8776.9|8780.9|8774.9|2
1628097600000|2021-08-04 17:20:00|8782.9|8775.9|8783.9|8776.9|8783.9|8776.9|8781.9|8774.9|8
1628097900000|2021-08-04 17:25:00|8782.9|8774.9|8780.9|8773.9|8783.9|8775.9|8780.9|8773.9|5
1628098200000|2021-08-04 17:30:00|8781.9|8774.9|8781.9|8775.9|8781.9|8775.9|8779.9|8773.9|3
1628098500000|2021-08-04 17:35:00|8780.9|8773.9|8780.9|8773.9|8780.9|8774.9|8780.9|8773.9|4
1628098800000|2021-08-04 17:40:00||8774.9||8774.9||8774.9||8774.9|0
1628099100000|2021-08-04 17:45:00|8781.9|8773.9|8780.9|8772.9|8781.9|8774.9|8779.9|8772.9|24
1628099400000|2021-08-04 17:50:00|8781.9|8773.9|8781.9|8774.9|8781.9|8774.9|8781.9|8773.9|0
1628099700000|2021-08-04 17:55:00|8784.9|8776.9|8785.9|8773.9|8785.9|8777.9|8781.4|8772.9|15
1628100000000|2021-08-04 18:00:00|8786|8774|8789.1|8777.1|8789.1|8777.1|8786|8774|0
1628100300000|2021-08-04 18:05:00|8789|8777|8790.1|8778.1|8791.1|8779.1|8789|8777|0
1628100600000|2021-08-04 18:10:00|8790.2|8778.2|8791.1|8779.1|8791.3|8779.3|8790.1|8778.1|0
1628100900000|2021-08-04 18:15:00|8791.2|8779.2|8790.1|8778.1|8791.2|8779.2|8790.1|8778.1|0
1628101200000|2021-08-04 18:20:00|8790.2|8778.2|8789.6|8777.6|8791.3|8779.3|8789.5|8777.5|0
1628101500000|2021-08-04 18:25:00|8789.5|8777.5|8788.6|8776.6|8789.6|8777.6|8788.4|8776.4|0
1628101800000|2021-08-04 18:30:00|8788.5|8776.5|8791.5|8779.5|8791.5|8779.5|8788.3|8776.3|0
1628102100000|2021-08-04 18:35:00|8791.4|8779.4|8791.7|8779.7|8792.6|8780.6|8790.5|8778.5|0
1628102400000|2021-08-04 18:40:00|8792.7|8780.7|8791.6|8779.6|8792.7|8780.7|8790.5|8778.5|0
1628102700000|2021-08-04 18:45:00|8790.6|8778.6|8787.1|8775.1|8791.6|8779.6|8785.9|8773.9|0
1628103000000|2021-08-04 18:50:00|8787.2|8775.2|8785.1|8773.1|8787.2|8775.2|8782.9|8770.9|0
1628103300000|2021-08-04 18:55:00|8784.9|8772.9|8783.1|8771.1|8784.9|8772.9|8782.9|8770.9|0
1628103600000|2021-08-04 19:00:00|8783.2|8771.2|8783.3|8771.3|8784.2|8772.2|8782.1|8770.1|0
1628103900000|2021-08-04 19:05:00|8783.2|8771.2|8782.1|8770.1|8784.5|8772.5|8781.2|8769.2|0
1628104200000|2021-08-04 19:10:00|8782.2|8770.2|8779.8|8767.8|8782.3|8770.3|8778.7|8766.7|0
1628104500000|2021-08-04 19:15:00|8779.7|8767.7|8778.9|8766.9|8779.7|8767.7|8777.5|8765.5|0
1628104800000|2021-08-04 19:20:00|8778.8|8766.8|8780.1|8768.1|8781.2|8769.2|8778.8|8766.8|0
1628105100000|2021-08-04 19:25:00|8780|8768|8780.3|8768.3|8781.2|8769.2|8780|8768|0
1628105400000|2021-08-04 19:30:00|8780.2|8768.2|8781.2|8769.2|8781.8|8769.8|8778.8|8766.8|0
1628105700000|2021-08-04 19:35:00|8781.1|8769.1|8780.1|8768.1|8782.2|8770.2|8779|8767|0
1628106000000|2021-08-04 19:40:00|8780|8768|8781.3|8769.3|8782.1|8770.1|8778|8766|0
1628106300000|2021-08-04 19:45:00|8781.2|8769.2|8780.2|8768.2|8781.4|8769.4|8779.2|8767.2|0
1628106600000|2021-08-04 19:50:00|8780.1|8768.1|8778.2|8766.2|8781.6|8769.6|8778|8766|0
1628106900000|2021-08-04 19:55:00|8778.1|8766.1|8773.3|8761.3|8778.1|8766.1|8772.5|8760.5|0
1628107200000|2021-08-04 20:00:00|8773.2|8761.2|8775.6|8763.6|8776|8764|8772.8|8760.8|0
1628107500000|2021-08-04 20:05:00|8775.5|8763.5|8775.1|8763.1|8777.3|8765.3|8774.7|8762.7|0
1628107800000|2021-08-04 20:10:00|8775.2|8763.2|8777.7|8765.7|8778.3|8766.3|8775.2|8763.2|0
1628108100000|2021-08-04 20:15:00|8777.3|8765.3|8776|8764|8777.3|8765.3|8776|8764|0
1628108400000|2021-08-04 20:20:00|8775.9|8763.9|8776.5|8764.5|8776.5|8764.5|8774.7|8762.7|0
1628108700000|2021-08-04 20:25:00|8776.3|8764.3|8776.5|8764.5|8776.9|8764.9|8776.1|8764.1|0
1628109000000|2021-08-04 20:30:00|8776.9|8764.9|8776.5|8764.5|8776.9|8764.9|8776.1|8764.1|0
1628109300000|2021-08-04 20:35:00|8776.9|8764.9|8777.8|8765.8|8777.8|8765.8|8776.5|8764.5|0
1628109600000|2021-08-04 20:40:00|8777.7|8765.7|8777.8|8765.8|8777.8|8765.8|8777.4|8765.4|0
1628109900000|2021-08-04 20:45:00|8778|8766|8777.8|8765.8|8778.2|8766.2|8777.8|8765.8|0
1628110200000|2021-08-04 20:50:00|8778.2|8766.2|8779.2|8767.2|8779.2|8767.2|8778.2|8766.2|0
1628110500000|2021-08-04 20:55:00|8779.1|8767.1|8778.4|8766.4|8779.1|8767.1|8778|8766|0
1628110800000|2021-08-04 21:00:00|8778.2|8766.2|8777.8|8765.8|8778.4|8766.4|8777.2|8765.2|0
1628111100000|2021-08-04 21:05:00|8777.6|8765.6|8778|8766|8778.4|8766.4|8777.6|8765.6|0
1628111400000|2021-08-04 21:10:00|8777.8|8765.8|8777.8|8765.8|8778|8766|8777.6|8765.6|0
1628111700000|2021-08-04 21:15:00|8777.6|8765.6|8777.4|8765.4|8777.8|8765.8|8777.2|8765.2|0
1628112000000|2021-08-04 21:20:00|8777.2|8765.2|8777|8765|8777.4|8765.4|8777|8765|0
1628112300000|2021-08-04 21:25:00|8776.9|8764.9|8776.5|8764.5|8777|8765|8776.5|8764.5|0
1628112600000|2021-08-04 21:30:00|8777|8765|8776.3|8764.3|8777.2|8765.2|8776.1|8764.1|0
1628112900000|2021-08-04 21:35:00|8776.1|8764.1|8776.1|8764.1|8776.3|8764.3|8775.9|8763.9|0
1628113200000|2021-08-04 21:40:00|8776.3|8764.3|8776.1|8764.1|8777|8765|8776.1|8764.1|0
1628113500000|2021-08-04 21:45:00|8776.9|8764.9|8776.7|8764.7|8776.9|8764.9|8776.7|8764.7|0
1628113800000|2021-08-04 21:50:00|8776.9|8764.9|8777.2|8765.2|8777.2|8765.2|8776.9|8764.9|0
1628114100000|2021-08-04 21:55:00|8777|8765|8777.4|8765.4|8777.6|8765.6|8777|8765|0
1628114400000|2021-08-04 22:00:00|8777.9|8765.9|8778.2|8766.2|8778.4|8766.4|8776.1|8764.1|0
1628114700000|2021-08-04 22:05:00|8778.1|8766.1|8778.8|8766.8|8779.6|8767.6|8777.3|8765.3|0
1628115000000|2021-08-04 22:10:00|8779.2|8767.2|8780|8768|8780|8768|8779.2|8767.2|0
1628115300000|2021-08-04 22:15:00|8780.2|8768.2|8780.5|8768.5|8780.9|8768.9|8780|8768|0
1628115600000|2021-08-04 22:20:00|8780.7|8768.7|8780.5|8768.5|8780.7|8768.7|8780|8768|0
1628115900000|2021-08-04 22:25:00|8780.7|8768.7|8781.3|8769.3|8781.7|8769.7|8780.7|8768.7|0
1628116200000|2021-08-04 22:30:00|8781.7|8769.7|8781.7|8769.7|8783.2|8771.2|8781.3|8769.3|0
1628116500000|2021-08-04 22:35:00|8781.8|8769.8|8781.7|8769.7|8782.2|8770.2|8781.3|8769.3|0
1628116800000|2021-08-04 22:40:00|8781.8|8769.8|8781.7|8769.7|8782.8|8770.8|8781.7|8769.7|0
1628117100000|2021-08-04 22:45:00|8781.3|8769.3|8780.5|8768.5|8781.3|8769.3|8780|8768|0
1628117400000|2021-08-04 22:50:00|8780.7|8768.7|8781.7|8769.7|8782.2|8770.2|8780.7|8768.7|0
1628118000000|2021-08-04 23:00:00|8781.3|8769.3|8779.2|8767.2|8781.3|8769.3|8778.8|8766.8|0
1628118300000|2021-08-04 23:05:00|8779|8767|8779.2|8767.2|8780|8768|8779|8767|0
1628118600000|2021-08-04 23:10:00|8779.4|8767.4|8779.2|8767.2|8779.6|8767.6|8778.8|8766.8|0
1628118900000|2021-08-04 23:15:00|8779.1|8767.1|8778.8|8766.8|8779.6|8767.6|8778.8|8766.8|0
1628119200000|2021-08-04 23:20:00|8778.7|8766.7|8779.6|8767.6|8779.6|8767.6|8778.1|8766.1|0
1628119500000|2021-08-04 23:25:00|8779.4|8767.4|8779.6|8767.6|8779.6|8767.6|8779.2|8767.2|0
1628119800000|2021-08-04 23:30:00|8779.4|8767.4|8780.5|8768.5|8780.5|8768.5|8779.2|8767.2|0
1628120100000|2021-08-04 23:35:00|8780.4|8768.4|8779.2|8767.2|8780.5|8768.5|8778.1|8766.1|0
1628120400000|2021-08-04 23:40:00|8779.6|8767.6|8779.6|8767.6|8779.6|8767.6|8779.2|8767.2|0
1628120700000|2021-08-04 23:45:00|8779.8|8767.8|8780.9|8768.9|8780.9|8768.9|8779.6|8767.6|0
1628121000000|2021-08-04 23:50:00|8780.7|8768.7|8778.8|8766.8|8780.9|8768.9|8778.8|8766.8|0
1628121300000|2021-08-04 23:55:00|8779|8767|8780.5|8768.5|8781.3|8769.3|8779|8767|0
1628121600000|2021-08-05 00:00:00|8780.4|8768.4|8784.1|8772.1|8786.4|8774.4|8779.6|8767.6|0
1628121900000|2021-08-05 00:05:00|8784|8772|8787.7|8775.7|8788.5|8776.5|8783.7|8771.7|0
1628122200000|2021-08-05 00:10:00|8788.1|8776.1|8787.7|8775.7|8789|8777|8786.8|8774.8|0
1628122500000|2021-08-05 00:15:00|8788.1|8776.1|8795.3|8783.3|8796.3|8784.3|8785.6|8773.6|0
1628122800000|2021-08-05 00:20:00|8795.5|8783.5|8796.3|8784.3|8796.7|8784.7|8793.2|8781.2|0
1628123100000|2021-08-05 00:25:00|8796.4|8784.4|8797.4|8785.4|8797.8|8785.8|8796.3|8784.3|0
1628123400000|2021-08-05 00:30:00|8797.8|8785.8|8796.7|8784.7|8798.5|8786.5|8796.3|8784.3|0
1628123700000|2021-08-05 00:35:00|8797.3|8785.3|8797.8|8785.8|8798.4|8786.4|8796.3|8784.3|0
1628124000000|2021-08-05 00:40:00|8797.9|8785.9|8794.4|8782.4|8798.4|8786.4|8794.4|8782.4|0
1628124300000|2021-08-05 00:45:00|8794.6|8782.6|8794.4|8782.4|8796.5|8784.5|8794.4|8782.4|0
1628124600000|2021-08-05 00:50:00|8794|8782|8792.3|8780.3|8794|8782|8791.3|8779.3|0
1628124900000|2021-08-05 00:55:00|8792.4|8780.4|8792.4|8780.4|8793.4|8781.4|8791.8|8779.8|0
1628125200000|2021-08-05 01:00:00|8791.8|8779.8|8789.3|8777.3|8792.8|8780.8|8789.3|8777.3|0
1628125500000|2021-08-05 01:05:00|8789.5|8777.5|8788.3|8776.3|8790.4|8778.4|8787.3|8775.3|0
1628125800000|2021-08-05 01:10:00|8788.7|8776.7|8788.2|8776.2|8790.3|8778.3|8788.2|8776.2|0
1628126100000|2021-08-05 01:15:00|8787.8|8775.8|8788.7|8776.7|8789.2|8777.2|8786.1|8774.1|0
1628126400000|2021-08-05 01:20:00|8788.8|8776.8|8790.2|8778.2|8790.2|8778.2|8788.2|8776.2|0
1628126700000|2021-08-05 01:25:00|8790.3|8778.3|8791.3|8779.3|8792.3|8780.3|8790.3|8778.3|0
1628127000000|2021-08-05 01:30:00|8790.9|8778.9|8790.3|8778.3|8792.3|8780.3|8789.2|8777.2|0
1628127300000|2021-08-05 01:35:00|8790.2|8778.2|8790.3|8778.3|8793.7|8781.7|8790.2|8778.2|0
1628127600000|2021-08-05 01:40:00|8790.1|8778.1|8791.3|8779.3|8793.4|8781.4|8789.7|8777.7|0
1628127900000|2021-08-05 01:45:00|8790.9|8778.9|8790.8|8778.8|8791.3|8779.3|8789.3|8777.3|0
1628128200000|2021-08-05 01:50:00|8791|8779|8789.3|8777.3|8791.3|8779.3|8787.2|8775.2|0
1628128500000|2021-08-05 01:55:00|8789.7|8777.7|8790|8778|8792|8780|8789.7|8777.7|0
1628128800000|2021-08-05 02:00:00|8790.2|8778.2|8793.1|8781.1|8793.1|8781.1|8790|8778|0
1628129100000|2021-08-05 02:05:00|8793|8781|8791|8779|8793|8781|8790|8778|0
1628129400000|2021-08-05 02:10:00|8791.2|8779.2|8789.9|8777.9|8792|8780|8789.9|8777.9|0
1628129700000|2021-08-05 02:15:00|8790|8778|8792|8780|8792|8780|8789.9|8777.9|0
1628130000000|2021-08-05 02:20:00|8792.5|8780.5|8794.1|8782.1|8794.1|8782.1|8792|8780|0
1628130300000|2021-08-05 02:25:00|8794.3|8782.3|8793.5|8781.5|8797.1|8785.1|8793.5|8781.5|0
1628130600000|2021-08-05 02:30:00|8793.3|8781.3|8795.1|8783.1|8795.1|8783.1|8793|8781|0
1628130900000|2021-08-05 02:35:00|8794.9|8782.9|8793|8781|8795.1|8783.1|8793|8781|0
1628131200000|2021-08-05 02:40:00|8792.8|8780.8|8790|8778|8793|8781|8790|8778|0
1628131500000|2021-08-05 02:45:00|8790.4|8778.4|8789.8|8777.8|8791|8779|8789.3|8777.3|0
1628131800000|2021-08-05 02:50:00|8789.7|8777.7|8787.8|8775.8|8789.8|8777.8|8787.8|8775.8|0
1628132100000|2021-08-05 02:55:00|8788.2|8776.2|8789.9|8777.9|8790.9|8778.9|8788.2|8776.2|0
1628132400000|2021-08-05 03:00:00|8790.9|8778.9|8791|8779|8792|8780|8790.4|8778.4|0
1628132700000|2021-08-05 03:05:00|8790.8|8778.8|8791.5|8779.5|8792.1|8780.1|8790.4|8778.4|0
1628133000000|2021-08-05 03:10:00|8791.3|8779.3|8791.5|8779.5|8792.1|8780.1|8790|8778|0
1628133300000|2021-08-05 03:15:00|8791.7|8779.7|8791|8779|8793.1|8781.1|8790.5|8778.5|0
1628133600000|2021-08-05 03:20:00|8791.1|8779.1|8791.1|8779.1|8792.1|8780.1|8790.5|8778.5|0
1628133900000|2021-08-05 03:25:00|8791.2|8779.2|8791.1|8779.1|8793.1|8781.1|8791.1|8779.1|0
1628134200000|2021-08-05 03:30:00|8790.9|8778.9|8790.5|8778.5|8792.1|8780.1|8790.1|8778.1|0
1628134500000|2021-08-05 03:35:00|8790.7|8778.7|8790.5|8778.5|8792.2|8780.2|8790.5|8778.5|0
1628134800000|2021-08-05 03:40:00|8790.7|8778.7|8789.1|8777.1|8791.1|8779.1|8789.1|8777.1|0
1628135100000|2021-08-05 03:45:00|8789.5|8777.5|8789.5|8777.5|8790.5|8778.5|8789.5|8777.5|0
1628135400000|2021-08-05 03:50:00|8790.1|8778.1|8789|8777|8790.1|8778.1|8788.4|8776.4|0
1628135700000|2021-08-05 03:55:00|8788.5|8776.5|8789|8777|8790.1|8778.1|8788|8776|0
1628136000000|2021-08-05 04:00:00|8789.4|8777.4|8789|8777|8790|8778|8789|8777|0
1628136300000|2021-08-05 04:05:00|8789.4|8777.4|8789|8777|8790|8778|8789|8777|0
1628136600000|2021-08-05 04:10:00|8789.2|8777.2|8789|8777|8790.1|8778.1|8788|8776|0
1628136900000|2021-08-05 04:15:00|8788.8|8776.8|8788.4|8776.4|8789.5|8777.5|8788|8776|0
1628137200000|2021-08-05 04:20:00|8788|8776|8789|8777|8789|8777|8788|8776|0
1628137500000|2021-08-05 04:25:00|8788.8|8776.8|8789|8777|8789.5|8777.5|8788|8776|0
1628137800000|2021-08-05 04:30:00|8789.4|8777.4|8789|8777|8790.1|8778.1|8789|8777|0
1628138100000|2021-08-05 04:35:00|8789.1|8777.1|8789|8777|8789.1|8777.1|8789|8777|0
1628138400000|2021-08-05 04:40:00|8788.8|8776.8|8788|8776|8789|8777|8787.4|8775.4|0
1628138700000|2021-08-05 04:45:00|8788.2|8776.2|8788.7|8776.7|8789.3|8777.3|8788.2|8776.2|0
1628139000000|2021-08-05 04:50:00|8788.9|8776.9|8787.2|8775.2|8789.3|8777.3|8787.2|8775.2|0
1628139300000|2021-08-05 04:55:00|8787.3|8775.3|8787.3|8775.3|8787.3|8775.3|8787.3|8775.3|0
1628139600000|2021-08-05 05:00:00|8786.7|8774.7|8789.4|8777.4|8789.4|8777.4|8786.2|8774.2|0
1628139900000|2021-08-05 05:05:00|8789.2|8777.2|8790.4|8778.4|8790.4|8778.4|8788.3|8776.3|0
1628140200000|2021-08-05 05:10:00|8790.6|8778.6|8788.4|8776.4|8790.9|8778.9|8788.4|8776.4|0
1628140500000|2021-08-05 05:15:00|8788.6|8776.6|8788.4|8776.4|8790.5|8778.5|8788.3|8776.3|0
1628140800000|2021-08-05 05:20:00|8788.5|8776.5|8786.4|8774.4|8788.5|8776.5|8786.4|8774.4|0
1628141100000|2021-08-05 05:25:00|8786.5|8774.5|8787.4|8775.4|8788.4|8776.4|8786.3|8774.3|0
1628141400000|2021-08-05 05:30:00|8787.2|8775.2|8784.3|8772.3|8788.4|8776.4|8784.3|8772.3|0
1628141700000|2021-08-05 05:35:00|8784.4|8772.4|8783.2|8771.2|8785.4|8773.4|8782.2|8770.2|0
1628142000000|2021-08-05 05:40:00|8782.8|8770.8|8782.4|8770.4|8785.3|8773.3|8782.2|8770.2|0
1628142300000|2021-08-05 05:45:00|8782.6|8770.6|8783.5|8771.5|8783.5|8771.5|8782.4|8770.4|0
1628142600000|2021-08-05 05:50:00|8783.4|8771.4|8784.5|8772.5|8784.5|8772.5|8783.4|8771.4|0
1628142900000|2021-08-05 05:55:00|8784.4|8772.4|8784.5|8772.5|8785.5|8773.5|8783.4|8771.4|0
1628143200000|2021-08-05 06:00:00|8784.8|8772.8|8791.4|8786.4|8791.9|8786.9|8780.8|8768.8|17
1628143500000|2021-08-05 06:05:00|8791.9|8786.9|8786.9|8781.9|8791.9|8786.9|8786.9|8781.9|4
1628143800000|2021-08-05 06:10:00|8786.4|8781.4|8784.9|8779.9|8786.9|8781.9|8784.9|8779.9|0
1628144100000|2021-08-05 06:15:00|8784.4|8779.4|8788.9|8783.9|8791.9|8786.9|8784.4|8779.4|11
1628144400000|2021-08-05 06:20:00|8788.4|8783.4|8789.4|8784.4|8789.4|8784.4|8785.4|8780.4|2
1628144700000|2021-08-05 06:25:00|8788.9|8783.9|8789.9|8784.9|8790.4|8785.4|8786.9|8781.9|6
1628145000000|2021-08-05 06:30:00|8788.4|8783.4|8782.4|8777.4|8788.4|8783.4|8781.9|8776.9|7
1628145300000|2021-08-05 06:35:00|8781.9|8776.9|8785.4|8780.4|8785.4|8780.4|8779.4|8774.4|5
1628145600000|2021-08-05 06:40:00|8784.9|8779.9|8780.9|8775.9|8784.9|8779.9|8780.9|8775.9|3
1628145900000|2021-08-05 06:45:00|8779.4|8774.4|8784.4|8779.4|8785.9|8780.9|8777.4|8772.4|5
1628146200000|2021-08-05 06:50:00|8783.9|8778.9|8777.9|8772.9|8784.4|8779.4|8775.9|8770.9|2
1628146500000|2021-08-05 06:55:00|8777.4|8772.4|8779.9|8774.9|8786.4|8781.4|8776.4|8771.4|59
1628146800000|2021-08-05 07:00:00|8781.9|8776.9|8783.9|8778.9|8788.9|8783.9|8776.9|8771.9|318
1628147100000|2021-08-05 07:05:00|8784.9|8779.9|8792.9|8787.9|8801.9|8796.9|8782.9|8777.9|251
1628147400000|2021-08-05 07:10:00|8792.4|8787.4|8791.9|8786.9|8795.9|8790.9|8787.4|8782.4|133
1628147700000|2021-08-05 07:15:00|8792.4|8787.4|8804.9|8799.9|8811.9|8806.9|8787.9|8782.9|329
1628148000000|2021-08-05 07:20:00|8805.4|8800.4|8804.4|8799.4|8810.9|8805.9|8798.9|8793.9|93
1628148300000|2021-08-05 07:25:00|8803.9|8798.9|8804.9|8799.9|8805.9|8800.9|8800.9|8795.9|28
1628148600000|2021-08-05 07:30:00|8802.9|8797.9|8800.4|8795.4|8803.9|8798.9|8798.4|8793.4|50
1628148900000|2021-08-05 07:35:00|8800.9|8795.9|8810.9|8805.9|8811.4|8806.4|8799.4|8794.4|93
1628149200000|2021-08-05 07:40:00|8808.6|8803.6|8790.6|8785.6|8810.1|8805.1|8790.6|8785.6|63
1628149500000|2021-08-05 07:45:00|8790.1|8785.1|8782.1|8777.1|8792.1|8787.1|8781.1|8776.1|94
1628149800000|2021-08-05 07:50:00|8782.6|8777.6|8783.6|8778.6|8783.6|8778.6|8773.6|8768.6|56
1628150100000|2021-08-05 07:55:00|8783.1|8778.1|8791.6|8786.6|8791.6|8786.6|8783.1|8778.1|73
1628150400000|2021-08-05 08:00:00|8792.1|8787.1|8793.6|8788.6|8793.6|8788.6|8787.1|8782.1|129
1628150700000|2021-08-05 08:05:00|8793.1|8788.1|8791.6|8786.6|8796.1|8791.1|8788.1|8783.1|102
1628151000000|2021-08-05 08:10:00|8792.1|8787.1|8797.1|8792.1|8797.6|8792.6|8791.6|8786.6|50
1628151300000|2021-08-05 08:15:00|8797.6|8792.6|8798.6|8793.6|8799.1|8794.1|8793.1|8788.1|44
1628151600000|2021-08-05 08:20:00|8798.1|8793.1|8800.6|8795.6|8803.6|8798.6|8797.6|8792.6|49
1628151900000|2021-08-05 08:25:00|8800.1|8795.1|8798.1|8793.1|8801.1|8796.1|8796.6|8791.6|30
1628152200000|2021-08-05 08:30:00|8797.6|8792.6|8800.6|8795.6|8802.1|8797.1|8795.6|8790.6|34
1628152500000|2021-08-05 08:35:00|8800.1|8795.1|8802.6|8797.6|8806.1|8801.1|8799.6|8794.6|50
1628152800000|2021-08-05 08:40:00|8803.1|8798.1|8805.6|8800.6|8806.1|8801.1|8801.6|8796.6|69
1628153100000|2021-08-05 08:45:00|8805.1|8800.1|8806.6|8801.6|8807.1|8802.1|8798.6|8793.6|26
1628153400000|2021-08-05 08:50:00|8807.1|8802.1|8803.1|8798.1|8808.6|8803.6|8800.6|8795.6|34
1628153700000|2021-08-05 08:55:00|8803.6|8798.6|8806.6|8801.6|8806.6|8801.6|8798.6|8793.6|36
1628154000000|2021-08-05 09:00:00|8806.1|8801.1|8805.1|8800.1|8810.1|8805.1|8804.1|8799.1|27
1628154300000|2021-08-05 09:05:00|8805.6|8800.6|8808.6|8803.6|8809.6|8804.6|8802.6|8797.6|56
1628154600000|2021-08-05 09:10:00|8808.1|8803.1|8811.1|8806.1|8811.1|8806.1|8805.6|8800.6|43
1628154900000|2021-08-05 09:15:00|8811.6|8806.6|8810.1|8805.1|8812.1|8807.1|8808.6|8803.6|42
1628155200000|2021-08-05 09:20:00|8810.6|8805.6|8812.1|8807.1|8815.1|8810.1|8810.1|8805.1|60
1628155500000|2021-08-05 09:25:00|8812.6|8807.6|8799.6|8794.6|8813.1|8808.1|8797.1|8792.1|73
1628155800000|2021-08-05 09:30:00|8799.1|8794.1|8795.6|8790.6|8801.6|8796.6|8794.1|8789.1|53
1628156100000|2021-08-05 09:35:00|8795.1|8790.1|8795.1|8790.1|8796.1|8791.1|8791.1|8786.1|39
1628156400000|2021-08-05 09:40:00|8793.6|8788.6|8789.6|8784.6|8795.6|8790.6|8789.6|8784.6|11
1628156700000|2021-08-05 09:45:00|8790.1|8785.1|8786.6|8781.6|8790.1|8785.1|8781.1|8776.1|47
1628157000000|2021-08-05 09:50:00|8787.1|8782.1|8781.1|8776.1|8788.6|8783.6|8781.1|8776.1|34
1628157300000|2021-08-05 09:55:00|8780.1|8775.1|8781.6|8776.6|8783.1|8778.1|8775.6|8770.6|66
1628157600000|2021-08-05 10:00:00|8781.1|8776.1|8787.6|8782.6|8788.1|8783.1|8780.6|8775.6|43
1628157900000|2021-08-05 10:05:00|8788.1|8783.1|8783.6|8778.6|8789.6|8784.6|8781.6|8776.6|12
1628158200000|2021-08-05 10:10:00|8783.1|8778.1|8777.1|8772.1|8783.1|8778.1|8775.6|8770.6|16
1628158500000|2021-08-05 10:15:00|8777.6|8772.6|8768.6|8763.6|8777.6|8772.6|8768.6|8763.6|38
1628158800000|2021-08-05 10:20:00|8769.1|8764.1|8768.1|8763.1|8772.1|8767.1|8766.6|8761.6|39
1628159100000|2021-08-05 10:25:00|8767.1|8762.1|8766.1|8761.1|8769.1|8764.1|8764.1|8759.1|97
1628159400000|2021-08-05 10:30:00|8767.1|8762.1|8769.1|8764.1|8770.6|8765.6|8764.1|8759.1|110
1628159700000|2021-08-05 10:35:00|8767.6|8762.6|8768.6|8763.6|8770.6|8765.6|8766.6|8761.6|60
1628160000000|2021-08-05 10:40:00|8769.1|8764.1|8765.6|8760.6|8773.1|8768.1|8765.6|8760.6|24
1628160300000|2021-08-05 10:45:00|8766.1|8761.1|8768.6|8763.6|8769.6|8764.6|8766.1|8761.1|19
1628160600000|2021-08-05 10:50:00|8769.1|8764.1|8760.6|8755.6|8770.6|8765.6|8759.6|8754.6|60
1628160900000|2021-08-05 10:55:00|8760.1|8755.1|8756.1|8751.1|8762.1|8757.1|8755.6|8750.6|42
1628161200000|2021-08-05 11:00:00|8756.6|8751.6|8758.1|8753.1|8760.1|8755.1|8753.1|8748.1|52
1628161500000|2021-08-05 11:05:00|8757.6|8752.6|8764.6|8759.6|8766.1|8761.1|8757.6|8752.6|56
1628161800000|2021-08-05 11:10:00|8764.1|8759.1|8760.1|8755.1|8764.6|8759.6|8755.6|8750.6|20
1628162100000|2021-08-05 11:15:00|8759.6|8754.6|8761.1|8756.1|8762.1|8757.1|8754.6|8749.6|27
1628162400000|2021-08-05 11:20:00|8760.6|8755.6|8756.1|8751.1|8760.6|8755.6|8751.1|8746.1|49
1628162700000|2021-08-05 11:25:00|8756.6|8751.6|8759.6|8754.6|8760.6|8755.6|8756.1|8751.1|20
1628163000000|2021-08-05 11:30:00|8760.1|8755.1|8764.1|8759.1|8764.6|8759.6|8758.1|8753.1|21
1628163300000|2021-08-05 11:35:00|8764.6|8759.6|8765.6|8760.6|8767.6|8762.6|8764.6|8759.6|28
1628163600000|2021-08-05 11:40:00|8766.7|8761.7|8766.2|8761.2|8770.2|8765.2|8764.2|8759.2|22
1628163900000|2021-08-05 11:45:00|8765.7|8760.7|8763.2|8758.2|8766.7|8761.7|8762.2|8757.2|13
1628164200000|2021-08-05 11:50:00|8763.7|8758.7|8761.7|8756.7|8764.7|8759.7|8761.7|8756.7|12
1628164500000|2021-08-05 11:55:00|8761.2|8756.2|8761.2|8756.2|8765.2|8760.2|8760.2|8755.2|13
1628164800000|2021-08-05 12:00:00|8760.7|8755.7|8764.2|8759.2|8764.2|8759.2|8760.7|8755.7|18
1628165100000|2021-08-05 12:05:00|8765.2|8760.2|8769.7|8764.7|8770.2|8765.2|8764.7|8759.7|31
1628165400000|2021-08-05 12:10:00|8769.2|8764.2|8774.7|8769.7|8775.2|8770.2|8769.2|8764.2|58
1628165700000|2021-08-05 12:15:00|8774.2|8769.2|8780.7|8775.7|8781.2|8776.2|8773.2|8768.2|82
1628166000000|2021-08-05 12:20:00|8780.2|8775.2|8782.2|8777.2|8784.2|8779.2|8779.2|8774.2|39
1628166300000|2021-08-05 12:25:00|8783.2|8778.2|8786.7|8781.7|8787.7|8782.7|8782.2|8777.2|41
1628166600000|2021-08-05 12:30:00|8786.2|8781.2|8777.7|8772.7|8786.2|8781.2|8777.7|8772.7|45
1628166900000|2021-08-05 12:35:00|8778.2|8773.2|8779.2|8774.2|8780.2|8775.2|8776.2|8771.2|17
1628167200000|2021-08-05 12:40:00|8781.2|8776.2|8780.2|8775.2|8782.2|8777.2|8777.2|8772.2|35
1628167500000|2021-08-05 12:45:00|8779.7|8774.7|8785.2|8780.2|8785.2|8780.2|8779.2|8774.2|22
1628167800000|2021-08-05 12:50:00|8784.2|8779.2|8772.2|8767.2|8785.7|8780.7|8771.7|8766.7|27
1628168100000|2021-08-05 12:55:00|8771.7|8766.7|8772.2|8767.2|8775.2|8770.2|8771.2|8766.2|28
1628168400000|2021-08-05 13:00:00|8771.7|8766.7|8768.2|8763.2|8775.7|8770.7|8768.2|8763.2|39
1628168700000|2021-08-05 13:05:00|8767.2|8762.2|8771.7|8766.7|8773.2|8768.2|8767.2|8762.2|25
1628169000000|2021-08-05 13:10:00|8772.2|8767.2|8778.7|8773.7|8779.2|8774.2|8770.7|8765.7|32
1628169300000|2021-08-05 13:15:00|8779.2|8774.2|8778.2|8773.2|8782.2|8777.2|8777.2|8772.2|61
1628169600000|2021-08-05 13:20:00|8777.7|8772.7|8780.2|8775.2|8781.2|8776.2|8776.2|8771.2|66
1628169900000|2021-08-05 13:25:00|8780.7|8775.7|8786.2|8781.2|8786.7|8781.7|8780.2|8775.2|85
1628170200000|2021-08-05 13:30:00|8787.2|8782.2|8795.7|8790.7|8797.2|8792.2|8784.7|8779.7|258
1628170500000|2021-08-05 13:35:00|8796.2|8791.2|8808.7|8803.7|8809.2|8804.2|8794.7|8789.7|132
1628170800000|2021-08-05 13:40:00|8809.2|8804.2|8809.2|8804.2|8813.7|8808.7|8808.2|8803.2|146
1628171100000|2021-08-05 13:45:00|8809.7|8804.7|8806.2|8801.2|8812.7|8807.7|8804.2|8799.2|115
1628171400000|2021-08-05 13:50:00|8806.7|8801.7|8814.7|8809.7|8818.2|8813.2|8805.2|8800.2|111
1628171700000|2021-08-05 13:55:00|8815.2|8810.2|8823.2|8818.2|8823.7|8818.7|8815.2|8810.2|137
1628172000000|2021-08-05 14:00:00|8823.7|8818.7|8826.7|8821.7|8826.7|8821.7|8818.7|8813.7|234
1628172300000|2021-08-05 14:05:00|8827.2|8822.2|8832.2|8827.2|8834.2|8829.2|8827.2|8822.2|169
1628172600000|2021-08-05 14:10:00|8830.5|8825.5|8838.5|8833.5|8841.5|8836.5|8830.5|8825.5|284
1628172900000|2021-08-05 14:15:00|8839.5|8834.5|8832.5|8827.5|8839.5|8834.5|8831.5|8826.5|109
1628173200000|2021-08-05 14:20:00|8831.5|8826.5|8835|8830|8837.5|8832.5|8828.5|8823.5|112
1628173500000|2021-08-05 14:25:00|8835.5|8830.5|8832.5|8827.5|8839|8834|8832.5|8827.5|82
1628173800000|2021-08-05 14:30:00|8833.5|8828.5|8840|8835|8840|8835|8833.5|8828.5|79
1628174100000|2021-08-05 14:35:00|8840.5|8835.5|8837.5|8832.5|8843.5|8838.5|8837.5|8832.5|118
1628174400000|2021-08-05 14:40:00|8837|8832|8836.5|8831.5|8841.5|8836.5|8835|8830|76
1628174700000|2021-08-05 14:45:00|8837|8832|8834.5|8829.5|8837.5|8832.5|8833.5|8828.5|68
1628175000000|2021-08-05 14:50:00|8835|8830|8831.5|8826.5|8836|8831|8831.5|8826.5|66
1628175300000|2021-08-05 14:55:00|8832|8827|8833.5|8828.5|8834.5|8829.5|8829|8824|51
1628175600000|2021-08-05 15:00:00|8834.5|8829.5|8835|8830|8835.5|8830.5|8832.5|8827.5|48
1628175900000|2021-08-05 15:05:00|8834.5|8829.5|8835.5|8830.5|8836.5|8831.5|8833|8828|34
1628176200000|2021-08-05 15:10:00|8836|8831|8840.5|8835.5|8841.5|8836.5|8835.5|8830.5|41
1628176500000|2021-08-05 15:15:00|8840|8835|8838.5|8833.5|8842|8837|8837.5|8832.5|66
1628176800000|2021-08-05 15:20:00|8839.5|8834.5|8839.5|8834.5|8843.5|8838.5|8838.5|8833.5|87
1628177100000|2021-08-05 15:25:00|8840|8835|8838.5|8833.5|8842.5|8837.5|8838|8833|177
1628177400000|2021-08-05 15:30:00|8839|8833|8832|8826|8840|8834|8832|8825|420
1628177700000|2021-08-05 15:35:00|8833|8827|8839|8832|8841|8834|8833|8826|141
1628178000000|2021-08-05 15:40:00|8838|8833|8842|8836|8842|8836|8837|8831|231
1628178300000|2021-08-05 15:45:00|8841|8835|8842|8836|8843|8837|8841|8835|93
1628178600000|2021-08-05 15:50:00|8843|8837|8842|8836|8843|8837|8842|8836|14
1628178900000|2021-08-05 15:55:00|8843|8835|8843|8836|8843|8836|8841|8835|7
1628179200000|2021-08-05 16:00:00|8842|8835|8841|8835|8843|8836|8839|8833|22
1628179500000|2021-08-05 16:05:00|8842|8834|8839|8833|8842|8834|8838|8832|10
1628179800000|2021-08-05 16:10:00|8838|8832|8836|8829|8838|8833|8835|8829|15
1628180100000|2021-08-05 16:15:00|8837|8830|8837|8831|8838|8831|8836|8829|9
1628180400000|2021-08-05 16:20:00|8835|8830|8834|8827|8836|8831|8834|8827|24
1628180700000|2021-08-05 16:25:00|8833|8826|8832|8826|8833|8827|8832|8825|3
1628181000000|2021-08-05 16:30:00|8833|8827|8832|8825|8833|8827|8829|8823|41
1628181300000|2021-08-05 16:35:00|8831|8826|8832|8825|8833|8827|8831|8824|6
1628181600000|2021-08-05 16:40:00|8831||8831||8832||8831||2
1628181900000|2021-08-05 16:45:00|8832||8832||8832||8831||3
1628182200000|2021-08-05 16:50:00|8831|8826|8831|8825|8832|8826|8831|8825|3
1628182500000|2021-08-05 16:55:00|8832|8826|8832|8825|8833|8826|8831|8825|9
1628182800000|2021-08-05 17:00:00|8833|8826|8833|8827|8833|8827|8831|8825|3
1628183100000|2021-08-05 17:05:00|8835|8828|8835|8829|8836|8829|8834|8828|5
1628183400000|2021-08-05 17:10:00|8836||8836||8836||8835||4
1628183700000|2021-08-05 17:15:00|8835|8830|8836|8830|8836|8830|8835|8830|4
1628184000000|2021-08-05 17:20:00|8837|8829|8837|8830|8838|8831|8837|8829|8
1628184300000|2021-08-05 17:25:00||8831||8831||8831||8831|2
1628184600000|2021-08-05 17:30:00|8839|8832|8839|8832|8839|8832|8838|8832|4
1628184900000|2021-08-05 17:35:00|8838|8831|8838|8832|8838|8832|8837|8831|5
1628185200000|2021-08-05 17:40:00|8839|8833|8838|8832|8839|8833|8838|8832|12
1628185500000|2021-08-05 17:45:00|8839|8833|8838|8832|8839|8833|8838|8832|15
1628185800000|2021-08-05 17:50:00|8837|8831|8837|8831|8838|8831|8837|8831|6
1628186100000|2021-08-05 17:55:00|8839|8830|8839.1|8827.1|8839.1|8831.5|8836|8827.1|12
1628186400000|2021-08-05 18:00:00|8839|8827|8840.8|8828.8|8842|8830|8839|8827|0
1628186700000|2021-08-05 18:05:00|8840.7|8828.7|8838.6|8826.6|8840.8|8828.8|8838.5|8826.5|0
1628187000000|2021-08-05 18:10:00|8838.7|8826.7|8836.6|8824.6|8838.8|8826.8|8836.6|8824.6|0
1628187300000|2021-08-05 18:15:00|8836.7|8824.7|8837.7|8825.7|8837.8|8825.8|8836.6|8824.6|0
1628187600000|2021-08-05 18:20:00|8837.6|8825.6|8835.6|8823.6|8837.6|8825.6|8834.7|8822.7|0
1628187900000|2021-08-05 18:25:00|8835.7|8823.7|8836.6|8824.6|8836.8|8824.8|8835.7|8823.7|0
1628188200000|2021-08-05 18:30:00|8836.5|8824.5|8834.7|8822.7|8836.6|8824.6|8833.6|8821.6|0
1628188500000|2021-08-05 18:35:00|8834.6|8822.6|8833.9|8821.9|8834.9|8822.9|8832.9|8820.9|0
1628188800000|2021-08-05 18:40:00|8834.8|8822.8|8833.9|8821.9|8835|8823|8833.9|8821.9|0
1628189100000|2021-08-05 18:45:00|8833.8|8821.8|8833.7|8821.7|8833.8|8821.8|8832.6|8820.6|0
1628189400000|2021-08-05 18:50:00|8833.8|8821.8|8832.6|8820.6|8834.8|8822.8|8832.6|8820.6|0
1628189700000|2021-08-05 18:55:00|8832.7|8820.7|8831.8|8819.8|8833.8|8821.8|8831.2|8819.2|0
1628190000000|2021-08-05 19:00:00|8831.6|8819.6|8833.1|8821.1|8833.9|8821.9|8830.7|8818.7|0
1628190300000|2021-08-05 19:05:00|8833|8821|8832.9|8820.9|8834.1|8822.1|8832.9|8820.9|0
1628190600000|2021-08-05 19:10:00|8832|8820|8832|8820|8833.1|8821.1|8831.9|8819.9|0
1628190900000|2021-08-05 19:15:00|8831.9|8819.9|8829.8|8817.8|8832|8820|8829.8|8817.8|0
1628191200000|2021-08-05 19:20:00|8829.9|8817.9|8830|8818|8831|8819|8829.8|8817.8|0
1628191500000|2021-08-05 19:25:00|8830.1|8818.1|8830.4|8818.4|8831.2|8819.2|8830|8818|0
1628191800000|2021-08-05 19:30:00|8830.3|8818.3|8832.6|8820.6|8832.6|8820.6|8830.3|8818.3|0
1628192100000|2021-08-05 19:35:00|8832.7|8820.7|8835.7|8823.7|8836.6|8824.6|8832.7|8820.7|0
1628192400000|2021-08-05 19:40:00|8836.2|8824.2|8837.8|8825.8|8837.8|8825.8|8835.6|8823.6|0
1628192700000|2021-08-05 19:45:00|8838.7|8826.7|8836.1|8824.1|8838.7|8826.7|8834.8|8822.8|0
1628193000000|2021-08-05 19:50:00|8836.2|8824.2|8835.7|8823.7|8837.2|8825.2|8834.3|8822.3|0
1628193300000|2021-08-05 19:55:00|8835.6|8823.6|8842.2|8830.2|8842.2|8830.2|8835|8823|0
1628193600000|2021-08-05 20:00:00|8842.3|8830.3|8838.5|8826.5|8842.3|8830.3|8837|8825|0
1628193900000|2021-08-05 20:05:00|8838.4|8826.4|8838|8826|8838.5|8826.5|8837|8825|0
1628194200000|2021-08-05 20:10:00|8837.6|8825.6|8839.3|8827.3|8839.7|8827.7|8836.6|8824.6|0
1628194500000|2021-08-05 20:15:00|8839.1|8827.1|8839.3|8827.3|8839.3|8827.3|8838.9|8826.9|0
1628194800000|2021-08-05 20:20:00|8838.9|8826.9|8839.3|8827.3|8839.3|8827.3|8838.9|8826.9|0
1628195100000|2021-08-05 20:25:00|8838.9|8826.9|8838.9|8826.9|8839.3|8827.3|8838.9|8826.9|0
1628195400000|2021-08-05 20:30:00|8839.3|8827.3|8838.9|8826.9|8839.3|8827.3|8838.9|8826.9|0
1628195700000|2021-08-05 20:35:00|8839.3|8827.3|8839.7|8827.7|8840.6|8828.6|8838.9|8826.9|0
1628196000000|2021-08-05 20:40:00|8839.8|8827.8|8839.3|8827.3|8840.2|8828.2|8838.9|8826.9|0
1628196300000|2021-08-05 20:45:00|8839.4|8827.4|8840.6|8828.6|8840.6|8828.6|8839.3|8827.3|0
1628196900000|2021-08-05 20:55:00|8840.4|8828.4|8840.6|8828.6|8840.8|8828.8|8840.4|8828.4|0
1628197200000|2021-08-05 21:00:00|8840.2|8828.2|8840.4|8828.4|8840.4|8828.4|8840.2|8828.2|0
1628197800000|2021-08-05 21:10:00|8840.2|8828.2|8840.2|8828.2|8840.4|8828.4|8840.2|8828.2|0
1628198100000|2021-08-05 21:15:00|8840.4|8828.4|8839.8|8827.8|8840.4|8828.4|8839.8|8827.8|0
1628198400000|2021-08-05 21:20:00|8840|8828|8840.2|8828.2|8840.2|8828.2|8839.8|8827.8|0
1628199000000|2021-08-05 21:30:00|8839.8|8827.8|8840.8|8828.8|8841.4|8829.4|8839.6|8827.6|0
1628199300000|2021-08-05 21:35:00|8840.4|8828.4|8840.4|8828.4|8840.4|8828.4|8840.4|8828.4|0
1628199600000|2021-08-05 21:40:00|8840.8|8828.8|8840.8|8828.8|8840.8|8828.8|8840.2|8828.2|0
1628199900000|2021-08-05 21:45:00|8840.2|8828.2|8840|8828|8840.2|8828.2|8839.4|8827.4|0
1628200200000|2021-08-05 21:50:00|8839.6|8827.6|8840.2|8828.2|8840.2|8828.2|8839.6|8827.6|0
1628200500000|2021-08-05 21:55:00|8840|8828|8839.8|8827.8|8840|8828|8839.4|8827.4|0
1628200800000|2021-08-05 22:00:00|8840|8828|8838.9|8826.9|8840|8828|8837.6|8825.6|0
1628201100000|2021-08-05 22:05:00|8839.1|8827.1|8838|8826|8839.3|8827.3|8838|8826|0
1628201400000|2021-08-05 22:10:00|8838.1|8826.1|8837|8825|8838.5|8826.5|8837|8825|0
1628201700000|2021-08-05 22:15:00|8837.2|8825.2|8837|8825|8838|8826|8836.6|8824.6|0
1628202000000|2021-08-05 22:20:00|8837.2|8825.2|8837.6|8825.6|8838|8826|8837.2|8825.2|0
1628202300000|2021-08-05 22:25:00|8837.7|8825.7|8837.6|8825.6|8838|8826|8837|8825|0
1628202600000|2021-08-05 22:30:00|8837.8|8825.8|8836.1|8824.1|8837.8|8825.8|8836.1|8824.1|0
1628202900000|2021-08-05 22:35:00|8835.7|8823.7|8835.7|8823.7|8836.1|8824.1|8835.5|8823.5|0
1628203200000|2021-08-05 22:40:00|8835.5|8823.5|8835.3|8823.3|8835.7|8823.7|8834.9|8822.9|0
1628203500000|2021-08-05 22:45:00|8835.7|8823.7|8835.3|8823.3|8836.1|8824.1|8835.3|8823.3|0
1628203800000|2021-08-05 22:50:00|8835.7|8823.7|8835.7|8823.7|8835.7|8823.7|8835.7|8823.7|0
1628204100000|2021-08-05 22:55:00|8835.9|8823.9|8835.7|8823.7|8836.1|8824.1|8835.5|8823.5|0
1628204400000|2021-08-05 23:00:00|8835.5|8823.5|8836.6|8824.6|8836.6|8824.6|8835.5|8823.5|0
1628204700000|2021-08-05 23:05:00|8836.5|8824.5|8835.9|8823.9|8836.8|8824.8|8835.9|8823.9|0
1628205000000|2021-08-05 23:10:00|8835.5|8823.5|8835.5|8823.5|8835.5|8823.5|8835.3|8823.3|0
1628205300000|2021-08-05 23:15:00|8835.3|8823.3|8835.5|8823.5|8835.7|8823.7|8834.6|8822.6|0
1628205600000|2021-08-05 23:20:00|8835.4|8823.4|8835.1|8823.1|8835.5|8823.5|8835.1|8823.1|0
1628205900000|2021-08-05 23:25:00|8835|8823|8834.6|8822.6|8835.1|8823.1|8834.2|8822.2|0
1628206200000|2021-08-05 23:30:00|8834.2|8822.2|8834.6|8822.6|8834.6|8822.6|8834.2|8822.2|0
1628206500000|2021-08-05 23:35:00|8834.8|8822.8|8834.2|8822.2|8835.1|8823.1|8833.8|8821.8|0
1628206800000|2021-08-05 23:40:00|8834.4|8822.4|8834.6|8822.6|8835.5|8823.5|8834.4|8822.4|0
1628207100000|2021-08-05 23:45:00|8834.4|8822.4|8833.2|8821.2|8834.6|8822.6|8833.2|8821.2|0
1628207400000|2021-08-05 23:50:00|8833.1|8821.1|8833.2|8821.2|8833.8|8821.8|8832.7|8820.7|0
1628207700000|2021-08-05 23:55:00|8833.1|8821.1|8833.2|8821.2|8833.8|8821.8|8832.7|8820.7|0
1628208000000|2021-08-06 00:00:00|8833.1|8821.1|8832.7|8820.7|8833.2|8821.2|8831.9|8819.9|0
1628208300000|2021-08-06 00:05:00|8832.8|8820.8|8835.5|8823.5|8835.9|8823.9|8832.7|8820.7|0
1628208600000|2021-08-06 00:10:00|8835.9|8823.9|8835.9|8823.9|8837.2|8825.2|8835.5|8823.5|0
1628208900000|2021-08-06 00:15:00|8836.1|8824.1|8833.5|8821.5|8838.2|8826.2|8833.1|8821.1|0
1628209200000|2021-08-06 00:20:00|8833.3|8821.3|8835.3|8823.3|8836.3|8824.3|8832.1|8820.1|0
1628209500000|2021-08-06 00:25:00|8835.7|8823.7|8834.3|8822.3|8837.3|8825.3|8833.7|8821.7|0
1628209800000|2021-08-06 00:30:00|8835.3|8823.3|8837.8|8825.8|8838.4|8826.4|8833.7|8821.7|0
1628210100000|2021-08-06 00:35:00|8837.6|8825.6|8835.3|8823.3|8838.4|8826.4|8835.3|8823.3|0
1628210400000|2021-08-06 00:40:00|8835.7|8823.7|8836.3|8824.3|8836.3|8824.3|8835.3|8823.3|0
1628210700000|2021-08-06 00:45:00|8835.9|8823.9|8834.2|8822.2|8836.3|8824.3|8834.2|8822.2|0
1628211000000|2021-08-06 00:50:00|8833.8|8821.8|8832.6|8820.6|8834.2|8822.2|8832.2|8820.2|0
1628211300000|2021-08-06 00:55:00|8832.2|8820.2|8831.6|8819.6|8833.2|8821.2|8831.2|8819.2|0
1628211600000|2021-08-06 01:00:00|8831.8|8819.8|8827.1|8815.1|8832.2|8820.2|8825.1|8813.1|0
1628211900000|2021-08-06 01:05:00|8826.9|8814.9|8827.4|8815.4|8827.8|8815.8|8826.1|8814.1|0
1628212200000|2021-08-06 01:10:00|8827.2|8815.2|8830.4|8818.4|8830.4|8818.4|8825.3|8813.3|0
1628212500000|2021-08-06 01:15:00|8830|8818|8826.4|8814.4|8830.4|8818.4|8826.3|8814.3|0
1628212800000|2021-08-06 01:20:00|8826.8|8814.8|8825.3|8813.3|8827.4|8815.4|8824.3|8812.3|0
1628213100000|2021-08-06 01:25:00|8825.5|8813.5|8825.3|8813.3|8826.4|8814.4|8824.3|8812.3|0
1628213400000|2021-08-06 01:30:00|8824.3|8812.3|8829.3|8817.3|8829.4|8817.4|8824.3|8812.3|0
1628213700000|2021-08-06 01:35:00|8829.4|8817.4|8827.2|8815.2|8829.4|8817.4|8827.2|8815.2|0
1628214000000|2021-08-06 01:40:00|8826.6|8814.6|8830.7|8818.7|8830.7|8818.7|8826.6|8814.6|0
1628214300000|2021-08-06 01:45:00|8830.5|8818.5|8829.6|8817.6|8830.7|8818.7|8827.6|8815.6|0
1628214600000|2021-08-06 01:50:00|8829.5|8817.5|8831.7|8819.7|8831.7|8819.7|8828.6|8816.6|0
1628214900000|2021-08-06 01:55:00|8831.5|8819.5|8833.8|8821.8|8834.8|8822.8|8830.1|8818.1|0
1628215200000|2021-08-06 02:00:00|8833.7|8821.7|8829.7|8817.7|8833.8|8821.8|8828.7|8816.7|0
1628215500000|2021-08-06 02:05:00|8829.8|8817.8|8829.8|8817.8|8830.8|8818.8|8828.7|8816.7|0
1628215800000|2021-08-06 02:10:00|8829.7|8817.7|8829.8|8817.8|8829.8|8817.8|8828.7|8816.7|0
1628216100000|2021-08-06 02:15:00|8829.2|8817.2|8828.8|8816.8|8829.8|8817.8|8828.7|8816.7|0
1628216400000|2021-08-06 02:20:00|8828.7|8816.7|8828.7|8816.7|8828.8|8816.8|8827.7|8815.7|0
1628216700000|2021-08-06 02:25:00|8828.5|8816.5|8828.8|8816.8|8829.8|8817.8|8827.7|8815.7|0
1628217000000|2021-08-06 02:30:00|8828.7|8816.7|8829.8|8817.8|8829.8|8817.8|8828.2|8816.2|0
1628217300000|2021-08-06 02:35:00|8828.8|8816.8|8828.7|8816.7|8829.8|8817.8|8828.7|8816.7|0
1628217600000|2021-08-06 02:40:00|8828.5|8816.5|8831.8|8819.8|8831.8|8819.8|8828.1|8816.1|0
1628217900000|2021-08-06 02:45:00|8831.6|8819.6|8831.7|8819.7|8831.8|8819.8|8830.7|8818.7|0
1628218200000|2021-08-06 02:50:00|8832.2|8820.2|8832.2|8820.2|8832.8|8820.8|8831.7|8819.7|0
1628218500000|2021-08-06 02:55:00|8832|8820|8833.8|8821.8|8833.8|8821.8|8831.7|8819.7|0
1628218800000|2021-08-06 03:00:00|8834.1|8822.1|8834.8|8822.8|8834.8|8822.8|8834.1|8822.1|0
1628219100000|2021-08-06 03:05:00|8835.8|8823.8|8835.8|8823.8|8836.8|8824.8|8835.8|8823.8|0
1628219400000|2021-08-06 03:10:00|8836.2|8824.2|8837.9|8825.9|8837.9|8825.9|8836.2|8824.2|0
1628219700000|2021-08-06 03:15:00|8837.5|8825.5|8836.8|8824.8|8837.9|8825.9|8836.8|8824.8|0
1628220000000|2021-08-06 03:20:00|8837|8825|8837.8|8825.8|8838.3|8826.3|8836.8|8824.8|0
1628220300000|2021-08-06 03:25:00|8838|8826|8838.3|8826.3|8839.9|8827.9|8837.8|8825.8|0
1628220600000|2021-08-06 03:30:00|8838.5|8826.5|8837.9|8825.9|8841|8829|8837.9|8825.9|0
1628220900000|2021-08-06 03:35:00|8838|8826|8839|8827|8840|8828|8837.4|8825.4|0
1628221200000|2021-08-06 03:40:00|8839.2|8827.2|8836|8824|8839.4|8827.4|8836|8824|0
1628221500000|2021-08-06 03:45:00|8837|8825|8835|8823|8837|8825|8835|8823|0
1628221800000|2021-08-06 03:50:00|8834.6|8822.6|8833|8821|8835|8823|8833|8821|0
1628222100000|2021-08-06 03:55:00|8833.4|8821.4|8836.1|8824.1|8836.1|8824.1|8833|8821|0
1628222400000|2021-08-06 04:00:00|8835.1|8823.1|8834|8822|8835.1|8823.1|8834|8822|0
1628222700000|2021-08-06 04:05:00|8834.1|8822.1|8834.1|8822.1|8835.1|8823.1|8834|8822|0
1628223000000|2021-08-06 04:10:00|8834|8822|8834.1|8822.1|8834.1|8822.1|8833|8821|0
1628223300000|2021-08-06 04:15:00|8833.9|8821.9|8832|8820|8833.9|8821.9|8832|8820|0
1628223600000|2021-08-06 04:20:00|8832.2|8820.2|8832|8820|8833|8821|8830.9|8818.9|0
1628223900000|2021-08-06 04:25:00|8832.4|8820.4|8834|8822|8834|8822|8832.4|8820.4|0
1628224200000|2021-08-06 04:30:00|8834.4|8822.4|8835.1|8823.1|8835.1|8823.1|8834|8822|0
1628224500000|2021-08-06 04:35:00|8835|8823|8834|8822|8835.1|8823.1|8834|8822|0
1628224800000|2021-08-06 04:40:00|8834.4|8822.4|8834|8822|8835|8823|8834|8822|0
1628225100000|2021-08-06 04:45:00|8834.2|8822.2|8836.1|8824.1|8836.1|8824.1|8834|8822|0
1628225400000|2021-08-06 04:50:00|8836|8824|8834|8822|8836|8824|8834|8822|0
1628225700000|2021-08-06 04:55:00|8833|8821|8833|8821|8833|8821|8833|8821|0
1628226000000|2021-08-06 05:00:00|8833.4|8821.4|8835|8823|8836|8824|8833|8821|0
1628226300000|2021-08-06 05:05:00|8834.8|8822.8|8833.9|8821.9|8835|8823|8833|8821|0
1628226600000|2021-08-06 05:10:00|8834.1|8822.1|8836|8824|8836|8824|8834.1|8822.1|0
1628226900000|2021-08-06 05:15:00|8836.4|8824.4|8836|8824|8838|8826|8836|8824|0
1628227200000|2021-08-06 05:20:00|8836.2|8824.2|8836.9|8824.9|8837|8825|8836|8824|0
1628227500000|2021-08-06 05:25:00|8837|8825|8836.9|8824.9|8837|8825|8836|8824|0
1628227800000|2021-08-06 05:30:00|8837|8825|8839.1|8827.1|8840.1|8828.1|8836.9|8824.9|0
1628228100000|2021-08-06 05:35:00|8839|8827|8836|8824|8839.1|8827.1|8835|8823|0
1628228400000|2021-08-06 05:40:00|8836.4|8824.4|8837.9|8825.9|8838.4|8826.4|8836.4|8824.4|0
1628228700000|2021-08-06 05:45:00|8838.1|8826.1|8839.2|8827.2|8840.3|8828.3|8837.9|8825.9|0
1628229000000|2021-08-06 05:50:00|8839.3|8827.3|8841.7|8829.7|8842.3|8830.3|8839.2|8827.2|0
1628229300000|2021-08-06 05:55:00|8841.6|8829.6|8841.3|8829.3|8842.8|8830.8|8841.3|8829.3|0
1628229600000|2021-08-06 06:00:00|8841|8829|8833.5|8828.5|8841|8832.5|8830|8824.1|10
1628229900000|2021-08-06 06:05:00|8834|8829|8836.5|8831.5|8838|8833|8832.5|8827.5|2
1628230200000|2021-08-06 06:10:00|8836|8831|8833.5|8828.5|8837|8832|8831.5|8826.5|13
1628230500000|2021-08-06 06:15:00|8833|8828|8833.5|8828.5|8833.5|8828.5|8829|8824|12
1628230800000|2021-08-06 06:20:00|8831.5|8826.5|8839|8834|8839|8834|8831.5|8826.5|19
1628231100000|2021-08-06 06:25:00|8837.5|8832.5|8841|8836|8841|8836|8836|8831|8
1628231400000|2021-08-06 06:30:00|8840|8835|8838|8833|8840.5|8835.5|8838|8833|9
1628231700000|2021-08-06 06:35:00|8837.5|8832.5|8842.5|8837.5|8842.5|8837.5|8836.5|8831.5|10
1628232000000|2021-08-06 06:40:00|8842|8837|8839.5|8834.5|8842|8837|8837.5|8832.5|5
1628232300000|2021-08-06 06:45:00|8839|8834|8840.5|8835.5|8840.5|8835.5|8839|8834|5
1628232600000|2021-08-06 06:50:00|8841|8836|8839|8834|8841.5|8836.5|8838.5|8833.5|1
1628232900000|2021-08-06 06:55:00|8842.5|8837.5|8842.5|8837.5|8845|8840|8838.5|8833.5|53
1628233200000|2021-08-06 07:00:00|8841|8836|8826|8821|8841.5|8836.5|8825|8820|361
1628233500000|2021-08-06 07:05:00|8825.5|8820.5|8820.5|8815.5|8828.5|8823.5|8815|8810|235
1628233800000|2021-08-06 07:10:00|8819.5|8814.5|8810|8805|8819.5|8814.5|8807.5|8802.5|140
1628234100000|2021-08-06 07:15:00|8809.5|8804.5|8814|8809|8817|8812|8806|8801|90
1628234400000|2021-08-06 07:20:00|8814.5|8809.5|8811|8806|8815|8810|8808|8803|48
1628234700000|2021-08-06 07:25:00|8811.5|8806.5|8801|8796|8813|8808|8800|8795|74
1628235000000|2021-08-06 07:30:00|8800.5|8795.5|8807|8802|8813|8808|8800.5|8795.5|42
1628235300000|2021-08-06 07:35:00|8807.5|8802.5|8804|8799|8808|8803|8804|8799|52
1628235600000|2021-08-06 07:40:00|8806.2|8801.2|8809.2|8804.2|8813.2|8808.2|8804.7|8799.7|34
1628235900000|2021-08-06 07:45:00|8808.7|8803.7|8805.2|8800.2|8809.2|8804.2|8804.2|8799.2|44
1628236200000|2021-08-06 07:50:00|8804.7|8799.7|8806.2|8801.2|8808.2|8803.2|8802.2|8797.2|40
1628236500000|2021-08-06 07:55:00|8806.7|8801.7|8802.2|8797.2|8810.2|8805.2|8801.7|8796.7|45
1628236800000|2021-08-06 08:00:00|8802.7|8797.7|8806.2|8801.2|8810.2|8805.2|8802.2|8797.2|43
1628237100000|2021-08-06 08:05:00|8805.7|8800.7|8804.2|8799.2|8808.2|8803.2|8803.2|8798.2|70
1628237400000|2021-08-06 08:10:00|8804.7|8799.7|8809.2|8804.2|8811.7|8806.7|8802.7|8797.7|25
1628237700000|2021-08-06 08:15:00|8809.7|8804.7|8802.2|8797.2|8810.7|8805.7|8801.2|8796.2|43
1628238000000|2021-08-06 08:20:00|8802.7|8797.7|8801.7|8796.7|8804.2|8799.2|8798.7|8793.7|46
1628238300000|2021-08-06 08:25:00|8802.2|8797.2|8806.7|8801.7|8809.7|8804.7|8802.2|8797.2|26
1628238600000|2021-08-06 08:30:00|8807.2|8802.2|8811.2|8806.2|8811.2|8806.2|8804.2|8799.2|26
1628238900000|2021-08-06 08:35:00|8810.7|8805.7|8808.2|8803.2|8815.7|8810.7|8808.2|8803.2|20
1628239200000|2021-08-06 08:40:00|8807.7|8802.7|8812.2|8807.2|8812.7|8807.7|8805.2|8800.2|48
1628239500000|2021-08-06 08:45:00|8811.7|8806.7|8811.2|8806.2|8812.7|8807.7|8808.2|8803.2|23
1628239800000|2021-08-06 08:50:00|8811.7|8806.7|8814.2|8809.2|8816.2|8811.2|8809.7|8804.7|28
1628240100000|2021-08-06 08:55:00|8814.7|8809.7|8817.2|8812.2|8825.2|8820.2|8814.7|8809.7|78
1628240400000|2021-08-06 09:00:00|8816.7|8811.7|8819.2|8814.2|8819.2|8814.2|8815.7|8810.7|17
1628240700000|2021-08-06 09:05:00|8819.7|8814.7|8820.7|8815.7|8821.7|8816.7|8816.7|8811.7|45
1628241000000|2021-08-06 09:10:00|8821.2|8816.2|8824.2|8819.2|8825.7|8820.7|8821.2|8816.2|37
1628241300000|2021-08-06 09:15:00|8823.7|8818.7|8829.2|8824.2|8831.2|8826.2|8822.2|8817.2|49
1628241600000|2021-08-06 09:20:00|8829.7|8824.7|8836.2|8831.2|8837.2|8832.2|8828.2|8823.2|57
1628241900000|2021-08-06 09:25:00|8836.7|8831.7|8833.7|8828.7|8838.2|8833.2|8830.7|8825.7|22
1628242200000|2021-08-06 09:30:00|8833.2|8828.2|8836.2|8831.2|8837.2|8832.2|8830.7|8825.7|15
1628242500000|2021-08-06 09:35:00|8835.7|8830.7|8835.7|8830.7|8836.7|8831.7|8832.7|8827.7|27
1628242800000|2021-08-06 09:40:00|8836.2|8831.2|8834.2|8829.2|8837.2|8832.2|8834.2|8829.2|23
1628243100000|2021-08-06 09:45:00|8832.7|8827.7|8834.2|8829.2|8834.7|8829.7|8830.2|8825.2|23
1628243400000|2021-08-06 09:50:00|8835.2|8830.2|8838.7|8833.7|8840.7|8835.7|8833.2|8828.2|39
1628243700000|2021-08-06 09:55:00|8839.2|8834.2|8839.2|8834.2|8841.7|8836.7|8835.2|8830.2|30
1628244000000|2021-08-06 10:00:00|8838.7|8833.7|8841.7|8836.7|8841.7|8836.7|8834.7|8829.7|34
1628244300000|2021-08-06 10:05:00|8842.2|8837.2|8840.2|8835.2|8843.7|8838.7|8839.2|8834.2|217
1628244600000|2021-08-06 10:10:00|8839.7|8834.7|8849.2|8844.2|8849.7|8844.7|8839.2|8834.2|76
1628244900000|2021-08-06 10:15:00|8848.7|8843.7|8851.2|8846.2|8854.2|8849.2|8846.7|8841.7|31
1628245200000|2021-08-06 10:20:00|8850.7|8845.7|8852.7|8847.7|8852.7|8847.7|8847.7|8842.7|30
1628245500000|2021-08-06 10:25:00|8852.2|8847.2|8847.7|8842.7|8852.2|8847.2|8847.2|8842.2|15
1628245800000|2021-08-06 10:30:00|8846.7|8841.7|8845.2|8840.2|8848.2|8843.2|8843.2|8838.2|19
1628246100000|2021-08-06 10:35:00|8844.7|8839.7|8846.2|8841.2|8846.7|8841.7|8841.7|8836.7|21
1628246400000|2021-08-06 10:40:00|8845.7|8840.7|8840.2|8835.2|8846.2|8841.2|8839.7|8834.7|35
1628246700000|2021-08-06 10:45:00|8839.7|8834.7|8839.2|8834.2|8839.7|8834.7|8835.7|8830.7|28
1628247000000|2021-08-06 10:50:00|8838.7|8833.7|8842.2|8837.2|8843.2|8838.2|8837.2|8832.2|30
1628247300000|2021-08-06 10:55:00|8842.7|8837.7|8841.7|8836.7|8844.2|8839.2|8840.7|8835.7|14
1628247600000|2021-08-06 11:00:00|8842.2|8837.2|8842.2|8837.2|8842.7|8837.7|8839.2|8834.2|21
1628247900000|2021-08-06 11:05:00|8841.7|8836.7|8842.2|8837.2|8843.2|8838.2|8840.2|8835.2|21
1628248200000|2021-08-06 11:10:00|8841.7|8836.7|8839.7|8834.7|8842.7|8837.7|8838.7|8833.7|33
1628248500000|2021-08-06 11:15:00|8840.2|8835.2|8841.7|8836.7|8842.7|8837.7|8838.7|8833.7|16
1628248800000|2021-08-06 11:20:00|8841.2|8836.2|8836.2|8831.2|8842.2|8837.2|8836.2|8831.2|40
1628249100000|2021-08-06 11:25:00|8835.7|8830.7|8838.2|8833.2|8838.2|8833.2|8834.7|8829.7|28
1628249400000|2021-08-06 11:30:00|8837.7|8832.7|8834.7|8829.7|8838.7|8833.7|8834.2|8829.2|16
1628249700000|2021-08-06 11:35:00|8834.2|8829.2|8828.7|8823.7|8835.2|8830.2|8828.2|8823.2|40
1628250000000|2021-08-06 11:40:00|8827.2|8822.2|8834.7|8829.7|8834.7|8829.7|8826.2|8821.2|56
1628250300000|2021-08-06 11:45:00|8835.2|8830.2|8837.7|8832.7|8838.7|8833.7|8835.2|8830.2|13
1628250600000|2021-08-06 11:50:00|8837.2|8832.2|8834.7|8829.7|8838.7|8833.7|8834.2|8829.2|8
1628250900000|2021-08-06 11:55:00|8834.2|8829.2|8836.7|8831.7|8837.2|8832.2|8832.7|8827.7|16
1628251200000|2021-08-06 12:00:00|8837.2|8832.2|8835.2|8830.2|8838.7|8833.7|8834.7|8829.7|20
1628251500000|2021-08-06 12:05:00|8835.7|8830.7|8830.7|8825.7|8836.2|8831.2|8830.7|8825.7|31
1628251800000|2021-08-06 12:10:00|8831.2|8826.2|8831.7|8826.7|8834.7|8829.7|8830.2|8825.2|21
1628252100000|2021-08-06 12:15:00|8831.2|8826.2|8833.2|8828.2|8833.7|8828.7|8828.7|8823.7|35
1628252400000|2021-08-06 12:20:00|8832.7|8827.7|8828.7|8823.7|8832.7|8827.7|8826.2|8821.2|27
1628252700000|2021-08-06 12:25:00|8828.2|8823.2|8824.2|8819.2|8828.2|8823.2|8822.2|8817.2|31
1628253000000|2021-08-06 12:30:00|8826.7|8821.7|8852.2|8847.2|8856.7|8851.7|8826.7|8821.7|247
1628253300000|2021-08-06 12:35:00|8853.7|8848.7|8855.7|8850.7|8857.2|8852.2|8841.7|8836.7|112
1628253600000|2021-08-06 12:40:00|8856.2|8851.2|8855.7|8850.7|8865.7|8860.7|8854.7|8849.7|56
1628253900000|2021-08-06 12:45:00|8856.2|8851.2|8863.7|8858.7|8864.7|8859.7|8853.7|8848.7|75
1628254200000|2021-08-06 12:50:00|8864.2|8859.2|8863.7|8858.7|8864.7|8859.7|8859.2|8854.2|53
1628254500000|2021-08-06 12:55:00|8864.2|8859.2|8868.2|8863.2|8868.2|8863.2|8859.7|8854.7|85
1628254800000|2021-08-06 13:00:00|8867.7|8862.7|8874.7|8869.7|8875.7|8870.7|8866.2|8861.2|107
1628255100000|2021-08-06 13:05:00|8875.2|8870.2|8872.7|8867.7|8879.7|8874.7|8870.7|8865.7|72
1628255400000|2021-08-06 13:10:00|8872.2|8867.2|8870.7|8865.7|8874.7|8869.7|8869.2|8864.2|74
1628255700000|2021-08-06 13:15:00|8870.2|8865.2|8876.7|8871.7|8879.2|8874.2|8870.2|8865.2|76
1628256000000|2021-08-06 13:20:00|8876.2|8871.2|8881.7|8876.7|8883.2|8878.2|8876.2|8871.2|142
1628256300000|2021-08-06 13:25:00|8881.2|8876.2|8884.2|8879.2|8886.2|8881.2|8881.2|8876.2|65
1628256600000|2021-08-06 13:30:00|8883.7|8878.7|8883.7|8878.7|8891.2|8886.2|8879.2|8874.2|172
1628256900000|2021-08-06 13:35:00|8883.2|8878.2|8881.7|8876.7|8883.2|8878.2|8872.7|8867.7|135
1628257200000|2021-08-06 13:40:00|8882.2|8877.2|8889.7|8884.7|8890.7|8885.7|8881.7|8876.7|82
1628257500000|2021-08-06 13:45:00|8889.2|8884.2|8889.7|8884.7|8895.7|8890.7|8888.2|8883.2|83
1628257800000|2021-08-06 13:50:00|8889.2|8884.2|8886.7|8881.7|8893.2|8888.2|8881.2|8876.2|120
1628258100000|2021-08-06 13:55:00|8886.2|8881.2|8889.2|8884.2|8890.2|8885.2|8883.7|8878.7|80
1628258400000|2021-08-06 14:00:00|8888.7|8883.7|8891.2|8886.2|8891.7|8886.7|8885.2|8880.2|61
1628258700000|2021-08-06 14:05:00|8890.7|8885.7|8882.7|8877.7|8891.2|8886.2|8881.2|8876.2|47
1628259000000|2021-08-06 14:10:00|8882.4|8877.4|8889.9|8884.9|8889.9|8884.9|8880.9|8875.9|55
1628259300000|2021-08-06 14:15:00|8889.4|8884.4|8890.4|8885.4|8890.9|8885.9|8887.4|8882.4|88
1628259600000|2021-08-06 14:20:00|8889.9|8884.9|8892.4|8887.4|8892.9|8887.9|8887.9|8882.9|50
1628259900000|2021-08-06 14:25:00|8892.9|8887.9|8892.9|8887.9|8893.9|8888.9|8889.9|8884.9|69
1628260200000|2021-08-06 14:30:00|8892.4|8887.4|8887.4|8882.4|8894.9|8889.9|8886.9|8881.9|112
1628260500000|2021-08-06 14:35:00|8886.9|8881.9|8884.9|8879.9|8890.9|8885.9|8884.4|8879.4|49
1628260800000|2021-08-06 14:40:00|8884.4|8879.4|8888.4|8883.4|8889.4|8884.4|8884.4|8879.4|35
1628261100000|2021-08-06 14:45:00|8887.9|8882.9|8887.9|8882.9|8893.4|8888.4|8886.9|8881.9|79
1628261400000|2021-08-06 14:50:00|8887.4|8882.4|8889.4|8884.4|8891.4|8886.4|8886.9|8881.9|51
1628261700000|2021-08-06 14:55:00|8890.9|8885.9|8892.9|8887.9|8892.9|8887.9|8888.9|8883.9|76
1628262000000|2021-08-06 15:00:00|8892.4|8887.4|8890.9|8885.9|8893.9|8888.9|8888.9|8883.9|97
1628262300000|2021-08-06 15:05:00|8890.4|8885.4|8893.4|8888.4|8895.4|8890.4|8889.4|8884.4|55
1628262600000|2021-08-06 15:10:00|8892.9|8887.9|8888.9|8883.9|8893.4|8888.4|8887.9|8882.9|32
1628262900000|2021-08-06 15:15:00|8888.4|8883.4|8884.4|8879.4|8888.9|8883.9|8883.9|8878.9|67
1628263200000|2021-08-06 15:20:00|8884.9|8879.9|8884.4|8879.4|8888.4|8883.4|8883.9|8878.9|68
1628263500000|2021-08-06 15:25:00|8884.9|8879.9|8881.9|8876.9|8884.9|8879.9|8878.4|8873.4|142
1628263800000|2021-08-06 15:30:00|8882.4|8876.4|8877.4|8871.4|8886.4|8880.4|8875.4|8869.4|368
1628264100000|2021-08-06 15:35:00|8878.4|8872.4|8885.4|8879.4|8885.4|8879.4|8877.4|8872.4|227
1628264400000|2021-08-06 15:40:00|8884.4|8878.4|8889.4|8882.4|8889.4|8882.4|8884.4|8878.4|34
1628264700000|2021-08-06 15:45:00|8887.4|8881.4|8887.4|8881.4|8888.4|8881.4|8886.4|8879.4|49
1628265000000|2021-08-06 15:50:00|8888.4|8880.4|8887.4|8881.4|8889.4|8882.4|8887.4|8880.4|11
1628265300000|2021-08-06 15:55:00|8888.4|8880.4|8888.4|8882.4|8888.4|8882.4|8887.4|8880.4|6
1628265600000|2021-08-06 16:00:00|8887.4|8881.4|8890.4|8883.4|8890.4|8883.4|8887.4|8881.4|4
1628265900000|2021-08-06 16:05:00|8891.4|8884.4|8891.4|8884.4|8891.4|8885.4|8889.4|8883.4|10
1628266200000|2021-08-06 16:10:00|8890.4|8885.4|8891.4|8884.4|8891.4|8885.4|8890.4|8884.4|2
1628266500000|2021-08-06 16:15:00|8892.4|8885.4|8891.4|8885.4|8893.4|8886.4|8891.4|8884.4|18
1628266800000|2021-08-06 16:20:00|8890.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8884.4|15
1628267100000|2021-08-06 16:25:00|8890.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8884.4|5
1628267400000|2021-08-06 16:30:00|8890.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8884.4|4
1628267700000|2021-08-06 16:35:00||8884.4||8884.4||8884.4||8884.4|14
1628268000000|2021-08-06 16:40:00|8890.4|8885.4|8891.4|8885.4|8891.4|8885.4|8890.4|8885.4|3
1628268300000|2021-08-06 16:45:00|8892.4|8886.4|8892.4|8886.4|8892.4|8886.4|8891.4|8885.4|12
1628268600000|2021-08-06 16:50:00|8891.4|8885.4|8891.4|8885.4|8891.4|8885.4|8891.4|8885.4|2
1628268900000|2021-08-06 16:55:00|8892.4|8886.4|8892.4|8885.4|8892.4|8886.4|8892.4|8885.4|14
1628269200000|2021-08-06 17:00:00|8891.4|8884.4|8891.4|8885.4|8891.4|8885.4|8890.4|8883.4|3
1628269500000|2021-08-06 17:05:00|8890.4|8884.4|8890.4|8884.4|8890.4|8884.4|8890.4|8884.4|2
1628269800000|2021-08-06 17:10:00|||||||||3
1628270100000|2021-08-06 17:15:00|8891.4|8883.4|8890.4|8884.4|8891.4|8884.4|8890.4|8883.4|2
1628270400000|2021-08-06 17:20:00|8889.4|8883.4|8891.4|8884.4|8891.4|8884.4|8889.4|8883.4|8
1628270700000|2021-08-06 17:25:00|8892.4|8885.4|8890.4|8884.4|8892.4|8885.4|8890.4|8884.4|3
1628271000000|2021-08-06 17:30:00|8891.4|8885.4|8893.4|8886.4|8893.4|8886.4|8891.4|8885.4|4
1628271300000|2021-08-06 17:35:00|8892.4|8885.4|8891.4|8885.4|8892.4|8885.4|8891.4|8885.4|7
1628271900000|2021-08-06 17:45:00|8892.4|8886.4|8894.4|8887.4|8894.4|8887.4|8891.4|8886.4|22
1628272200000|2021-08-06 17:50:00|8893.4|8888.4|8893.4|8886.4|8893.4|8888.4|8893.4|8886.4|4
1628272500000|2021-08-06 17:55:00|8894.4|8887.4|8897.4|8885.4|8897.4|8888.4|8893.4|8885.4|13
1628272800000|2021-08-06 18:00:00|8897.5|8885.5|8900.1|8888.1|8900.2|8888.2|8897.4|8885.4|0
1628273100000|2021-08-06 18:05:00|8900.2|8888.2|8899.1|8887.1|8901.2|8889.2|8899|8887|0
1628273400000|2021-08-06 18:10:00|8899.2|8887.2|8897.9|8885.9|8900.1|8888.1|8897.9|8885.9|0
1628273700000|2021-08-06 18:15:00|8897.8|8885.8|8900|8888|8900.1|8888.1|8897.8|8885.8|0
1628274000000|2021-08-06 18:20:00|8899.9|8887.9|8898.8|8886.8|8900|8888|8897.8|8885.8|0
1628274300000|2021-08-06 18:25:00|8898.9|8886.9|8897.8|8885.8|8898.9|8886.9|8897.6|8885.6|0
1628274600000|2021-08-06 18:30:00|8898.7|8886.7|8897.8|8885.8|8898.8|8886.8|8896.7|8884.7|0
1628274900000|2021-08-06 18:35:00|8897.7|8885.7|8896.8|8884.8|8897.8|8885.8|8896.6|8884.6|0
1628275200000|2021-08-06 18:40:00|8896.7|8884.7|8895.6|8883.6|8897.7|8885.7|8894.7|8882.7|0
1628275500000|2021-08-06 18:45:00|8895.5|8883.5|8893.3|8881.3|8895.6|8883.6|8893.3|8881.3|0
1628275800000|2021-08-06 18:50:00|8893.2|8881.2|8893.2|8881.2|8895.4|8883.4|8893.2|8881.2|0
1628276100000|2021-08-06 18:55:00|8893.1|8881.1|8892|8880|8893.1|8881.1|8891.1|8879.1|0
1628276400000|2021-08-06 19:00:00|8892.1|8880.1|8890|8878|8893|8881|8889.5|8877.5|0
1628276700000|2021-08-06 19:05:00|8890.4|8878.4|8893.7|8881.7|8893.8|8881.8|8890|8878|0
1628277000000|2021-08-06 19:10:00|8893.8|8881.8|8895.9|8883.9|8896|8884|8893.8|8881.8|0
1628277300000|2021-08-06 19:15:00|8895.8|8883.8|8895.2|8883.2|8896|8884|8894.9|8882.9|0
1628277600000|2021-08-06 19:20:00|8895.3|8883.3|8897.1|8885.1|8897.2|8885.2|8895.2|8883.2|0
1628277900000|2021-08-06 19:25:00|8897|8885|8898.3|8886.3|8898.3|8886.3|8896.1|8884.1|0
1628278200000|2021-08-06 19:30:00|8898.2|8886.2|8899.3|8887.3|8900.3|8888.3|8898|8886|0
1628278500000|2021-08-06 19:35:00|8899.4|8887.4|8898|8886|8899.6|8887.6|8898|8886|0
1628278800000|2021-08-06 19:40:00|8898.1|8886.1|8893.8|8881.8|8898.2|8886.2|8893.8|8881.8|0
1628279100000|2021-08-06 19:45:00|8893.9|8881.9|8892.1|8880.1|8893.9|8881.9|8891|8879|0
1628279400000|2021-08-06 19:50:00|8892|8880|8895.9|8883.9|8896|8884|8890.8|8878.8|0
1628279700000|2021-08-06 19:55:00|8895.8|8883.8|8901|8889|8901|8889|8895.8|8883.8|0
1628280000000|2021-08-06 20:00:00|8900.9|8888.9|8900.4|8888.4|8901.3|8889.3|8899.1|8887.1|0
1628280300000|2021-08-06 20:05:00|8900|8888|8899.9|8887.9|8900.4|8888.4|8899.4|8887.4|0
1628280600000|2021-08-06 20:10:00|8899.8|8887.8|8901.2|8889.2|8901.6|8889.6|8899.4|8887.4|0
1628280900000|2021-08-06 20:15:00|8901.1|8889.1|8901.6|8889.6|8901.6|8889.6|8900.3|8888.3|0
1628281200000|2021-08-06 20:20:00|8901.5|8889.5|8899.4|8887.4|8901.6|8889.6|8899.4|8887.4|0
1628281800000|2021-08-06 20:30:00|8899.8|8887.8|8899.8|8887.8|8900.4|8888.4|8899.4|8887.4|0
1628282100000|2021-08-06 20:35:00|8900.4|8888.4|8898.1|8886.1|8900.4|8888.4|8897.7|8885.7|0
1628282400000|2021-08-06 20:40:00|8898.5|8886.5|8898.5|8886.5|8898.9|8886.9|8898.1|8886.1|0
1628282700000|2021-08-06 20:45:00|8898.6|8886.6|8896.4|8884.4|8899.8|8887.8|8896.4|8884.4|0
1628283000000|2021-08-06 20:50:00|8896.6|8884.6|8897.9|8885.9|8898.5|8886.5|8896.4|8884.4|0
1628283300000|2021-08-06 20:55:00|8898.1|8886.1|8899.4|8887.4|8900.4|8888.4|8897.7|8885.7|0
1628460000000|2021-08-08 22:00:00|8895.8|8883.8|8893.1|8881.1|8895.8|8883.8|8892.1|8880.1|0
1628460300000|2021-08-08 22:05:00|8893.2|8881.2|8889.1|8877.1|8893.6|8881.6|8888.2|8876.2|0
1628460600000|2021-08-08 22:10:00|8888.7|8876.7|8888.3|8876.3|8890|8878|8888.3|8876.3|0
1628460900000|2021-08-08 22:15:00|8888.5|8876.5|8887.4|8875.4|8889.1|8877.1|8887|8875|0
1628461200000|2021-08-08 22:20:00|8887.2|8875.2|8880.4|8868.4|8888.7|8876.7|8879.5|8867.5|0
1628461500000|2021-08-08 22:25:00|8880.6|8868.6|8878.6|8866.6|8880.6|8868.6|8878.6|8866.6|0
1628461800000|2021-08-08 22:30:00|8878.7|8866.7|8877.9|8865.9|8879.1|8867.1|8876.6|8864.6|0
1628462100000|2021-08-08 22:35:00|8877.8|8865.8|8877.3|8865.3|8878.9|8866.9|8877.3|8865.3|0
1628462400000|2021-08-08 22:40:00|8877.5|8865.5|8876.8|8864.8|8877.5|8865.5|8876|8864|0
1628462700000|2021-08-08 22:45:00|8876.9|8864.9|8874.3|8862.3|8877.3|8865.3|8873.2|8861.2|0
1628463000000|2021-08-08 22:50:00|8874.2|8862.2|8873.6|8861.6|8874.7|8862.7|8872.8|8860.8|0
1628463300000|2021-08-08 22:55:00|8873.7|8861.7|8873.1|8861.1|8875.5|8863.5|8871.4|8859.4|0
1628463600000|2021-08-08 23:00:00|8873.2|8861.2|8866.9|8854.9|8873.5|8861.5|8864.6|8852.6|0
1628463900000|2021-08-08 23:05:00|8867.1|8855.1|8863.6|8851.6|8868|8856|8861.4|8849.4|0
1628464200000|2021-08-08 23:10:00|8864|8852|8863.9|8851.9|8864.5|8852.5|8862.6|8850.6|0
1628464500000|2021-08-08 23:15:00|8864.1|8852.1|8860.9|8848.9|8864.1|8852.1|8860.1|8848.1|0
1628464800000|2021-08-08 23:20:00|8861|8849|8864.1|8852.1|8864.5|8852.5|8860.9|8848.9|0
1628465100000|2021-08-08 23:25:00|8864.3|8852.3|8864.1|8852.1|8864.5|8852.5|8861.3|8849.3|0
1628465400000|2021-08-08 23:30:00|8863.7|8851.7|8861.4|8849.4|8864.5|8852.5|8861.4|8849.4|0
1628465700000|2021-08-08 23:35:00|8861.2|8849.2|8854.2|8842.2|8861.4|8849.4|8853.6|8841.6|0
1628466000000|2021-08-08 23:40:00|8853.8|8841.8|8854.5|8842.5|8855.5|8843.5|8851.9|8839.9|0
1628466300000|2021-08-08 23:45:00|8854.9|8842.9|8857.6|8845.6|8858.1|8846.1|8854|8842|0
1628466600000|2021-08-08 23:50:00|8857.4|8845.4|8856.8|8844.8|8858.1|8846.1|8855.9|8843.9|0
1628466900000|2021-08-08 23:55:00|8857|8845|8858.1|8846.1|8858.7|8846.7|8856.8|8844.8|0
1628467200000|2021-08-09 00:00:00|8858|8846|8855.5|8843.5|8858.1|8846.1|8853.2|8841.2|0
1628467500000|2021-08-09 00:05:00|8855.6|8843.6|8856.4|8844.4|8856.4|8844.4|8854.1|8842.1|0
1628467800000|2021-08-09 00:10:00|8856.2|8844.2|8856.4|8844.4|8856.8|8844.8|8855.1|8843.1|0
1628468100000|2021-08-09 00:15:00|8856.6|8844.6|8852.7|8840.7|8859.1|8847.1|8849.1|8837.1|0
1628468400000|2021-08-09 00:20:00|8852.5|8840.5|8853.3|8841.3|8855.3|8843.3|8852.2|8840.2|0
1628468700000|2021-08-09 00:25:00|8852.9|8840.9|8853.2|8841.2|8854.3|8842.3|8852.2|8840.2|0
1628469000000|2021-08-09 00:30:00|8852.7|8840.7|8854|8842|8854|8842|8851.4|8839.4|0
1628469300000|2021-08-09 00:35:00|8854.1|8842.1|8857.3|8845.3|8858.3|8846.3|8854|8842|0
1628469600000|2021-08-09 00:40:00|8857.4|8845.4|8857.9|8845.9|8858.4|8846.4|8856.4|8844.4|0
1628469900000|2021-08-09 00:45:00|8858|8846|8854.2|8842.2|8858.4|8846.4|8854.2|8842.2|0
1628470200000|2021-08-09 00:50:00|8854.3|8842.3|8856.4|8844.4|8856.4|8844.4|8854.2|8842.2|0
1628470500000|2021-08-09 00:55:00|8856.2|8844.2|8857.4|8845.4|8857.9|8845.9|8855.8|8843.8|0
1628470800000|2021-08-09 01:00:00|8857.6|8845.6|8859.5|8847.5|8860.5|8848.5|8857.4|8845.4|0
1628471100000|2021-08-09 01:05:00|8859.4|8847.4|8858.4|8846.4|8859.5|8847.5|8858.4|8846.4|0
1628471400000|2021-08-09 01:10:00|8858.5|8846.5|8859.5|8847.5|8859.6|8847.6|8858.5|8846.5|0
1628471700000|2021-08-09 01:15:00|8859.1|8847.1|8856.4|8844.4|8859.1|8847.1|8855.4|8843.4|0
1628472000000|2021-08-09 01:20:00|8856.6|8844.6|8854.3|8842.3|8857.4|8845.4|8854.2|8842.2|0
1628472300000|2021-08-09 01:25:00|8854.4|8842.4|8855.4|8843.4|8855.8|8843.8|8854.3|8842.3|0
1628472600000|2021-08-09 01:30:00|8855|8843|8856.9|8844.9|8856.9|8844.9|8854.3|8842.3|0
1628472900000|2021-08-09 01:35:00|8857.4|8845.4|8856.9|8844.9|8857.5|8845.5|8855.4|8843.4|0
1628473200000|2021-08-09 01:40:00|8857.5|8845.5|8859.6|8847.6|8860.6|8848.6|8857.5|8845.5|0
1628473500000|2021-08-09 01:45:00|8859.8|8847.8|8861.7|8849.7|8861.7|8849.7|8858.6|8846.6|0
1628473800000|2021-08-09 01:50:00|8861.9|8849.9|8860.6|8848.6|8862.7|8850.7|8860.6|8848.6|0
1628474100000|2021-08-09 01:55:00|8860.7|8848.7|8858.1|8846.1|8860.7|8848.7|8857.6|8845.6|0
1628474400000|2021-08-09 02:00:00|8858.3|8846.3|8861.8|8849.8|8861.8|8849.8|8857.1|8845.1|0
1628474700000|2021-08-09 02:05:00|8862.2|8850.2|8863.3|8851.3|8863.9|8851.9|8862.2|8850.2|0
1628475000000|2021-08-09 02:10:00|8863.5|8851.5|8863.3|8851.3|8863.9|8851.9|8862.9|8850.9|0
1628475300000|2021-08-09 02:15:00|8863.2|8851.2|8865|8853|8865|8853|8862.9|8850.9|0
1628475600000|2021-08-09 02:20:00|8864.6|8852.6|8864|8852|8864.6|8852.6|8864|8852|0
1628475900000|2021-08-09 02:25:00|8863.9|8851.9|8864|8852|8865|8853|8862.9|8850.9|0
1628476200000|2021-08-09 02:30:00|8864.2|8852.2|8864.4|8852.4|8865|8853|8863.9|8851.9|0
1628476500000|2021-08-09 02:35:00|8864.2|8852.2|8863.9|8851.9|8865|8853|8863.9|8851.9|0
1628476800000|2021-08-09 02:40:00|8864|8852|8865|8853|8865|8853|8863.9|8851.9|0
1628477400000|2021-08-09 02:50:00|8865.2|8853.2|8865.4|8853.4|8866|8854|8865|8853|0
1628477700000|2021-08-09 02:55:00|8865.6|8853.6|8867.5|8855.5|8868|8856|8865.4|8853.4|0
1628478000000|2021-08-09 03:00:00|8867.3|8855.3|8869.1|8857.1|8869.1|8857.1|8867|8855|0
1628478300000|2021-08-09 03:05:00|8868.9|8856.9|8869.1|8857.1|8870.2|8858.2|8868.1|8856.1|0
1628478600000|2021-08-09 03:10:00|8869.2|8857.2|8870.2|8858.2|8870.2|8858.2|8868.6|8856.6|0
1628478900000|2021-08-09 03:15:00|8870|8858|8867.1|8855.1|8870.2|8858.2|8866.1|8854.1|0
1628479200000|2021-08-09 03:20:00|8867.3|8855.3|8866.5|8854.5|8867.6|8855.6|8866|8854|0
1628479500000|2021-08-09 03:25:00|8866.3|8854.3|8868.1|8856.1|8868.6|8856.6|8866|8854|0
1628479800000|2021-08-09 03:30:00|8867.6|8855.6|8867.1|8855.1|8868.1|8856.1|8867.1|8855.1|0
1628480100000|2021-08-09 03:35:00|8867|8855|8866|8854|8867.1|8855.1|8865|8853|0
1628480400000|2021-08-09 03:40:00|8865.8|8853.8|8866|8854|8867|8855|8863.9|8851.9|0
1628480700000|2021-08-09 03:45:00|8865.8|8853.8|8865.5|8853.5|8866|8854|8864.4|8852.4|0
1628481000000|2021-08-09 03:50:00|8865.3|8853.3|8866|8854|8867.1|8855.1|8865|8853|0
1628481300000|2021-08-09 03:55:00|8865.4|8853.4|8867|8855|8867|8855|8865|8853|0
1628481600000|2021-08-09 04:00:00|8867.4|8855.4|8868|8856|8868.1|8856.1|8867.4|8855.4|0
1628481900000|2021-08-09 04:05:00|8867.6|8855.6|8865.9|8853.9|8867.6|8855.6|8865.9|8853.9|0
1628482200000|2021-08-09 04:10:00|8866|8854|8867|8855|8867|8855|8865.9|8853.9|0
1628482500000|2021-08-09 04:15:00|8868|8856|8869|8857|8869|8857|8867.5|8855.5|0
1628482800000|2021-08-09 04:20:00|8868.8|8856.8|8869|8857|8869|8857|8868.5|8856.5|0
1628483100000|2021-08-09 04:25:00|8868|8856|8868|8856|8868|8856|8868|8856|0
1628483400000|2021-08-09 04:30:00|8868.4|8856.4|8869.1|8857.1|8869.1|8857.1|8868|8856|0
1628483700000|2021-08-09 04:35:00|8869|8857|8868|8856|8869.1|8857.1|8868|8856|0
1628484000000|2021-08-09 04:40:00|8868.5|8856.5|8869|8857|8869|8857|8868.5|8856.5|0
1628484300000|2021-08-09 04:45:00|8868.8|8856.8|8869|8857|8869|8857|8868.4|8856.4|0
1628484600000|2021-08-09 04:50:00|8868.8|8856.8|8871|8859|8871|8859|8868.4|8856.4|0
1628484900000|2021-08-09 04:55:00|8871.1|8859.1|8870|8858|8871.1|8859.1|8870|8858|0
1628485200000|2021-08-09 05:00:00|8869.4|8857.4|8869|8857|8869.4|8857.4|8868|8856|0
1628485500000|2021-08-09 05:05:00|8868.5|8856.5|8865.3|8853.3|8869|8857|8865.3|8853.3|0
1628485800000|2021-08-09 05:10:00|8866.3|8854.3|8865.2|8853.2|8867.3|8855.3|8865.2|8853.2|0
1628486100000|2021-08-09 05:15:00|8865.1|8853.1|8866.3|8854.3|8866.3|8854.3|8864.2|8852.2|0
1628486400000|2021-08-09 05:20:00|8866.1|8854.1|8869.2|8857.2|8870.2|8858.2|8865.7|8853.7|0
1628486700000|2021-08-09 05:25:00|8869.7|8857.7|8870.2|8858.2|8870.2|8858.2|8869.6|8857.6|0
1628487000000|2021-08-09 05:30:00|8869.9|8857.9|8869.7|8857.7|8870.2|8858.2|8869.2|8857.2|0
1628487300000|2021-08-09 05:35:00|8869.9|8857.9|8870.3|8858.3|8871.3|8859.3|8869.3|8857.3|0
1628487600000|2021-08-09 05:40:00|8870.8|8858.8|8869.3|8857.3|8870.8|8858.8|8869.3|8857.3|0
1628487900000|2021-08-09 05:45:00|8868.9|8856.9|8870.3|8858.3|8870.3|8858.3|8868.2|8856.2|0
1628488200000|2021-08-09 05:50:00|8869.9|8857.9|8870.3|8858.3|8870.7|8858.7|8868.3|8856.3|0
1628488500000|2021-08-09 05:55:00|8870.2|8858.2|8865.1|8853.1|8870.2|8858.2|8865.1|8853.1|0
1628488800000|2021-08-09 06:00:00|8863.2|8851.2|8865.9|8860.9|8873.9|8868.9|8862.2|8850.2|19
1628489100000|2021-08-09 06:05:00|8866.4|8861.4|8869.9|8864.9|8870.4|8865.4|8866.4|8861.4|11
1628489400000|2021-08-09 06:10:00|8869.4|8864.4|8861.9|8856.9|8869.4|8864.4|8860.4|8855.4|42
1628489700000|2021-08-09 06:15:00|8861.4|8856.4|8865.9|8860.9|8868.4|8863.4|8859.4|8854.4|6
1628490000000|2021-08-09 06:20:00|8865.4|8860.4|8867.9|8862.9|8872.4|8867.4|8863.9|8858.9|10
1628490300000|2021-08-09 06:25:00|8867.4|8862.4|8867.4|8862.4|8869.9|8864.9|8867.4|8862.4|4
1628490600000|2021-08-09 06:30:00|8866.9|8861.9|8866.4|8861.4|8867.4|8862.4|8861.4|8856.4|13
1628490900000|2021-08-09 06:35:00|8866.9|8861.9|8866.4|8861.4|8866.9|8861.9|8862.4|8857.4|6
1628491200000|2021-08-09 06:40:00|8865.4|8860.4|8861.9|8856.9|8865.4|8860.4|8860.9|8855.9|19
1628491500000|2021-08-09 06:45:00|8861.4|8856.4|8863.9|8858.9|8864.4|8859.4|8856.4|8851.4|22
1628491800000|2021-08-09 06:50:00|8864.4|8859.4|8872.9|8867.9|8872.9|8867.9|8863.9|8858.9|11
1628492100000|2021-08-09 06:55:00|8873.4|8868.4|8870.9|8865.9|8874.4|8869.4|8866.4|8861.4|31
1628492400000|2021-08-09 07:00:00|8871.9|8866.9|8887.9|8882.9|8889.4|8884.4|8870.4|8865.4|284
1628492700000|2021-08-09 07:05:00|8888.4|8883.4|8889.4|8884.4|8894.4|8889.4|8878.9|8873.9|200
1628493000000|2021-08-09 07:10:00|8889.9|8884.9|8884.4|8879.4|8895.9|8890.9|8881.9|8876.9|94
1628493300000|2021-08-09 07:15:00|8884.9|8879.9|8876.4|8871.4|8886.9|8881.9|8873.4|8868.4|104
1628493600000|2021-08-09 07:20:00|8875.9|8870.9|8875.4|8870.4|8884.4|8879.4|8870.4|8865.4|64
1628493900000|2021-08-09 07:25:00|8875.9|8870.9|8870.4|8865.4|8880.9|8875.9|8868.4|8863.4|78
1628494200000|2021-08-09 07:30:00|8870.9|8865.9|8865.4|8860.4|8871.4|8866.4|8862.4|8857.4|43
1628494500000|2021-08-09 07:35:00|8865.9|8860.9|8863.4|8858.4|8867.4|8862.4|8859.4|8854.4|45
1628494800000|2021-08-09 07:40:00|8864.1|8859.1|8868.6|8863.6|8872.1|8867.1|8864.1|8859.1|55
1628495100000|2021-08-09 07:45:00|8868.1|8863.1|8867.1|8862.1|8869.1|8864.1|8863.1|8858.1|68
1628495400000|2021-08-09 07:50:00|8866.6|8861.6|8872.1|8867.1|8873.1|8868.1|8862.6|8857.6|36
1628495700000|2021-08-09 07:55:00|8871.6|8866.6|8872.6|8867.6|8875.6|8870.6|8871.1|8866.1|34
1628496000000|2021-08-09 08:00:00|8873.1|8868.1|8873.1|8868.1|8875.6|8870.6|8871.1|8866.1|39
1628496300000|2021-08-09 08:05:00|8873.6|8868.6|8865.1|8860.1|8875.1|8870.1|8865.1|8860.1|40
1628496600000|2021-08-09 08:10:00|8864.6|8859.6|8875.1|8870.1|8879.1|8874.1|8863.6|8858.6|36
1628496900000|2021-08-09 08:15:00|8875.6|8870.6|8872.1|8867.1|8881.1|8876.1|8869.6|8864.6|22
1628497200000|2021-08-09 08:20:00|8871.6|8866.6|8870.1|8865.1|8873.1|8868.1|8869.6|8864.6|19
1628497500000|2021-08-09 08:25:00|8869.6|8864.6|8874.1|8869.1|8874.1|8869.1|8867.1|8862.1|11
1628497800000|2021-08-09 08:30:00|8874.6|8869.6|8871.1|8866.1|8875.1|8870.1|8869.1|8864.1|24
1628498100000|2021-08-09 08:35:00|8871.6|8866.6|8870.1|8865.1|8872.6|8867.6|8864.1|8859.1|32
1628498400000|2021-08-09 08:40:00|8869.6|8864.6|8872.1|8867.1|8873.1|8868.1|8865.1|8860.1|21
1628498700000|2021-08-09 08:45:00|8871.6|8866.6|8873.6|8868.6|8876.1|8871.1|8867.1|8862.1|9
1628499000000|2021-08-09 08:50:00|8873.1|8868.1|8877.1|8872.1|8877.6|8872.6|8872.1|8867.1|12
1628499300000|2021-08-09 08:55:00|8876.6|8871.6|8877.1|8872.1|8881.6|8876.6|8875.6|8870.6|32
1628499600000|2021-08-09 09:00:00|8876.1|8871.1|8872.6|8867.6|8876.1|8871.1|8869.1|8864.1|15
1628499900000|2021-08-09 09:05:00|8873.1|8868.1|8878.1|8873.1|8880.1|8875.1|8870.1|8865.1|15
1628500200000|2021-08-09 09:10:00|8878.6|8873.6|8874.6|8869.6|8879.1|8874.1|8872.6|8867.6|18
1628500500000|2021-08-09 09:15:00|8875.1|8870.1|8874.6|8869.6|8878.1|8873.1|8873.6|8868.6|33
1628500800000|2021-08-09 09:20:00|8874.1|8869.1|8871.1|8866.1|8877.1|8872.1|8869.6|8864.6|17
1628501100000|2021-08-09 09:25:00|8871.6|8866.6|8876.6|8871.6|8878.1|8873.1|8869.1|8864.1|21
1628501400000|2021-08-09 09:30:00|8877.1|8872.1|8877.1|8872.1|8881.1|8876.1|8875.6|8870.6|35
1628501700000|2021-08-09 09:35:00|8876.6|8871.6|8877.1|8872.1|8878.1|8873.1|8873.6|8868.6|28
1628502000000|2021-08-09 09:40:00|8877.6|8872.6|8873.1|8868.1|8877.6|8872.6|8872.6|8867.6|32
1628502300000|2021-08-09 09:45:00|8873.6|8868.6|8876.1|8871.1|8877.1|8872.1|8871.6|8866.6|16
1628502600000|2021-08-09 09:50:00|8876.6|8871.6|8883.6|8878.6|8883.6|8878.6|8875.6|8870.6|17
1628502900000|2021-08-09 09:55:00|8882.6|8877.6|8884.1|8879.1|8884.1|8879.1|8880.6|8875.6|9
1628503200000|2021-08-09 10:00:00|8883.6|8878.6|8881.1|8876.1|8884.6|8879.6|8878.1|8873.1|66
1628503500000|2021-08-09 10:05:00|8880.6|8875.6|8881.1|8876.1|8883.6|8878.6|8879.1|8874.1|8
1628503800000|2021-08-09 10:10:00|8881.6|8876.6|8880.1|8875.1|8883.1|8878.1|8879.1|8874.1|11
1628504100000|2021-08-09 10:15:00|8880.6|8875.6|8877.6|8872.6|8881.1|8876.1|8876.6|8871.6|15
1628504400000|2021-08-09 10:20:00|8878.1|8873.1|8873.1|8868.1|8878.6|8873.6|8872.6|8867.6|16
1628504700000|2021-08-09 10:25:00|8873.6|8868.6|8877.6|8872.6|8879.1|8874.1|8873.6|8868.6|10
1628505000000|2021-08-09 10:30:00|8877.1|8872.1|8876.1|8871.1|8880.1|8875.1|8874.1|8869.1|17
1628505300000|2021-08-09 10:35:00|8875.6|8870.6|8869.1|8864.1|8876.6|8871.6|8868.1|8863.1|30
1628505600000|2021-08-09 10:40:00|8869.6|8864.6|8865.1|8860.1|8869.6|8864.6|8864.6|8859.6|18
1628505900000|2021-08-09 10:45:00|8864.6|8859.6|8862.6|8857.6|8866.6|8861.6|8861.6|8856.6|41
1628506200000|2021-08-09 10:50:00|8862.1|8857.1|8859.6|8854.6|8863.6|8858.6|8859.6|8854.6|52
1628506500000|2021-08-09 10:55:00|8860.1|8855.1|8857.1|8852.1|8861.1|8856.1|8856.6|8851.6|82
1628506800000|2021-08-09 11:00:00|8856.6|8851.6|8854.6|8849.6|8858.6|8853.6|8853.1|8848.1|139
1628507100000|2021-08-09 11:05:00|8854.1|8849.1|8854.1|8849.1|8854.6|8849.6|8850.6|8845.6|139
1628507400000|2021-08-09 11:10:00|8854.6|8849.6|8858.6|8853.6|8860.6|8855.6|8853.1|8848.1|75
1628507700000|2021-08-09 11:15:00|8858.1|8853.1|8854.6|8849.6|8858.1|8853.1|8853.6|8848.6|27
1628508000000|2021-08-09 11:20:00|8854.1|8849.1|8855.1|8850.1|8856.1|8851.1|8851.6|8846.6|23
1628508300000|2021-08-09 11:25:00|8855.6|8850.6|8863.1|8858.1|8863.6|8858.6|8855.6|8850.6|12
1628508600000|2021-08-09 11:30:00|8862.6|8857.6|8863.6|8858.6|8865.6|8860.6|8861.1|8856.1|21
1628508900000|2021-08-09 11:35:00|8864.6|8859.6|8864.1|8859.1|8866.6|8861.6|8861.6|8856.6|47
1628509200000|2021-08-09 11:40:00|8864.7|8859.7|8864.7|8859.7|8868.7|8863.7|8863.7|8858.7|8
1628509500000|2021-08-09 11:45:00|8865.2|8860.2|8864.7|8859.7|8865.7|8860.7|8861.7|8856.7|3
1628509800000|2021-08-09 11:50:00|8865.2|8860.2|8865.7|8860.7|8866.2|8861.2|8863.2|8858.2|19
1628510100000|2021-08-09 11:55:00|8866.2|8861.2|8862.7|8857.7|8867.7|8862.7|8861.7|8856.7|10
1628510400000|2021-08-09 12:00:00|8863.2|8858.2|8863.2|8858.2|8867.2|8862.2|8862.2|8857.2|14
1628510700000|2021-08-09 12:05:00|8862.7|8857.7|8865.2|8860.2|8865.7|8860.7|8860.2|8855.2|13
1628511000000|2021-08-09 12:10:00|8865.7|8860.7|8863.2|8858.2|8866.7|8861.7|8863.2|8858.2|30
1628511300000|2021-08-09 12:15:00|8862.2|8857.2|8856.2|8851.2|8864.2|8859.2|8856.2|8851.2|22
1628511600000|2021-08-09 12:20:00|8856.7|8851.7|8851.2|8846.2|8857.7|8852.7|8850.7|8845.7|29
1628511900000|2021-08-09 12:25:00|8850.7|8845.7|8852.7|8847.7|8852.7|8847.7|8849.7|8844.7|18
1628512200000|2021-08-09 12:30:00|8852.2|8847.2|8848.7|8843.7|8852.2|8847.2|8848.2|8843.2|29
1628512500000|2021-08-09 12:35:00|8848.2|8843.2|8854.7|8849.7|8855.7|8850.7|8846.7|8841.7|17
1628512800000|2021-08-09 12:40:00|8855.2|8850.2|8855.2|8850.2|8856.7|8851.7|8853.7|8848.7|14
1628513100000|2021-08-09 12:45:00|8855.7|8850.7|8862.7|8857.7|8862.7|8857.7|8855.7|8850.7|71
1628513400000|2021-08-09 12:50:00|8863.2|8858.2|8868.2|8863.2|8871.2|8866.2|8863.2|8858.2|35
1628513700000|2021-08-09 12:55:00|8868.7|8863.7|8867.7|8862.7|8870.2|8865.2|8866.2|8861.2|14
1628514000000|2021-08-09 13:00:00|8868.2|8863.2|8868.7|8863.7|8871.7|8866.7|8867.7|8862.7|16
1628514300000|2021-08-09 13:05:00|8869.7|8864.7|8869.2|8864.2|8871.7|8866.7|8867.2|8862.2|46
1628514600000|2021-08-09 13:10:00|8869.7|8864.7|8867.2|8862.2|8870.2|8865.2|8866.2|8861.2|14
1628514900000|2021-08-09 13:15:00|8867.7|8862.7|8867.7|8862.7|8868.2|8863.2|8866.2|8861.2|25
1628515200000|2021-08-09 13:20:00|8868.2|8863.2|8869.7|8864.7|8871.2|8866.2|8867.2|8862.2|26
1628515500000|2021-08-09 13:25:00|8870.2|8865.2|8868.7|8863.7|8872.7|8867.7|8868.7|8863.7|16
1628515800000|2021-08-09 13:30:00|8868.2|8863.2|8847.7|8842.7|8868.7|8863.7|8847.7|8842.7|182
1628516100000|2021-08-09 13:35:00|8848.2|8843.2|8860.7|8855.7|8862.2|8857.2|8845.2|8840.2|204
1628516400000|2021-08-09 13:40:00|8860.2|8855.2|8865.7|8860.7|8865.7|8860.7|8853.2|8848.2|64
1628516700000|2021-08-09 13:45:00|8865.2|8860.2|8861.7|8856.7|8867.2|8862.2|8858.7|8853.7|57
1628517000000|2021-08-09 13:50:00|8862.2|8857.2|8857.2|8852.2|8866.7|8861.7|8856.7|8851.7|38
1628517300000|2021-08-09 13:55:00|8856.7|8851.7|8865.7|8860.7|8867.2|8862.2|8856.2|8851.2|48
1628517600000|2021-08-09 14:00:00|8866.2|8861.2|8869.2|8864.2|8874.7|8869.7|8865.2|8860.2|56
1628517900000|2021-08-09 14:05:00|8869.7|8864.7|8869.7|8864.7|8873.7|8868.7|8868.7|8863.7|31
1628518200000|2021-08-09 14:10:00|8869.1|8864.1|8863.1|8858.1|8870.6|8865.6|8861.6|8856.6|63
1628518500000|2021-08-09 14:15:00|8862.6|8857.6|8866.1|8861.1|8868.6|8863.6|8862.1|8857.1|52
1628518800000|2021-08-09 14:20:00|8866.6|8861.6|8863.6|8858.6|8869.1|8864.1|8863.1|8858.1|52
1628519100000|2021-08-09 14:25:00|8862.6|8857.6|8858.1|8853.1|8864.1|8859.1|8856.6|8851.6|72
1628519400000|2021-08-09 14:30:00|8857.6|8852.6|8858.1|8853.1|8859.6|8854.6|8854.1|8849.1|59
1628519700000|2021-08-09 14:35:00|8857.6|8852.6|8860.1|8855.1|8862.1|8857.1|8855.6|8850.6|61
1628520000000|2021-08-09 14:40:00|8860.6|8855.6|8865.6|8860.6|8866.6|8861.6|8859.6|8854.6|59
1628520300000|2021-08-09 14:45:00|8866.1|8861.1|8867.1|8862.1|8868.1|8863.1|8865.6|8860.6|43
1628520600000|2021-08-09 14:50:00|8867.6|8862.6|8864.1|8859.1|8869.6|8864.6|8864.1|8859.1|55
1628520900000|2021-08-09 14:55:00|8864.6|8859.6|8868.1|8863.1|8869.6|8864.6|8864.1|8859.1|43
1628521200000|2021-08-09 15:00:00|8867.6|8862.6|8867.6|8862.6|8869.1|8864.1|8864.6|8859.6|36
1628521500000|2021-08-09 15:05:00|8867.1|8862.1|8870.6|8865.6|8870.6|8865.6|8865.6|8860.6|50
1628521800000|2021-08-09 15:10:00|8869.6|8864.6|8873.1|8868.1|8874.1|8869.1|8867.6|8862.6|63
1628522100000|2021-08-09 15:15:00|8873.6|8868.6|8872.6|8867.6|8874.6|8869.6|8870.6|8865.6|80
1628522400000|2021-08-09 15:20:00|8871.6|8866.6|8874.6|8869.6|8875.1|8870.1|8871.6|8866.6|105
1628522700000|2021-08-09 15:25:00|8875.1|8870.1|8877.6|8872.6|8879.6|8874.6|8872.6|8867.6|253
1628523000000|2021-08-09 15:30:00|8879.1|8873.1|8867.1|8861.1|8879.1|8873.1|8866.1|8860.1|409
1628523300000|2021-08-09 15:35:00|8866.1|8860.1|8869.1|8863.1|8871.1|8865.1|8866.1|8860.1|155
1628523600000|2021-08-09 15:40:00|8868.1|8862.1|8865.1|8859.1|8869.1|8862.1|8865.1|8858.1|43
1628523900000|2021-08-09 15:45:00|8866.1|8858.1|8871.1|8864.1|8871.1|8864.1|8865.1|8858.1|30
1628524200000|2021-08-09 15:50:00|8872.1|8865.1|8873.1|8867.1|8873.1|8867.1|8872.1|8865.1|89
1628524500000|2021-08-09 15:55:00|8874.1|8866.1|8871.1|8865.1|8874.1|8867.1|8871.1|8864.1|4
1628524800000|2021-08-09 16:00:00|8870.1|8864.1|8863.1|8857.1|8870.1|8865.1|8863.1|8857.1|45
1628525100000|2021-08-09 16:05:00|8864.1|8858.1|8864.1|8858.1|8867.1|8861.1|8864.1|8857.1|11
1628525400000|2021-08-09 16:10:00|8865.1|8857.1|8868.1|8861.1|8868.1|8861.1|8864.1|8857.1|8
1628525700000|2021-08-09 16:15:00|8869.1|8862.1|8870.1|8864.1|8872.1|8865.1|8868.1|8862.1|7
1628526000000|2021-08-09 16:20:00|8871.1|8865.1|8870.1|8864.1|8871.1|8865.1|8870.1|8864.1|3
1628526300000|2021-08-09 16:25:00|8871.1|8863.1|8871.1|8864.1|8871.1|8864.1|8870.1|8863.1|3
1628526600000|2021-08-09 16:30:00|8870.1||8870.1||8871.1||8870.1||0
1628526900000|2021-08-09 16:35:00|8871.1|8865.1|8871.1|8864.1|8871.1|8865.1|8870.1|8864.1|1
1628527200000|2021-08-09 16:40:00|8872.1|8865.1|8872.1|8866.1|8872.1|8866.1|8872.1|8865.1|1
1628527500000|2021-08-09 16:45:00|8873.1|8867.1|8872.1|8866.1|8873.1|8867.1|8872.1|8866.1|7
1628527800000|2021-08-09 16:50:00|8873.1|8867.1|8873.1|8866.1|8873.1|8867.1|8872.1|8866.1|6
1628528100000|2021-08-09 16:55:00|8874.1|8867.1|8874.1|8867.1|8874.1|8867.1|8874.1|8866.1|13
1628528400000|2021-08-09 17:00:00|8875.1|8868.1|8875.1|8869.1|8876.1|8869.1|8873.1|8868.1|6
1628528700000|2021-08-09 17:05:00|8876.1||8875.1||8876.1||8875.1||1
1628529000000|2021-08-09 17:10:00|8876.1|8868.1|8875.1|8868.1|8876.1|8868.1|8874.1|8868.1|5
1628529300000|2021-08-09 17:15:00|8874.1||8875.1||8875.1||8874.1||1
1628529600000|2021-08-09 17:20:00|8876.1|8869.1|8876.1|8869.1|8876.1|8869.1|8876.1|8869.1|1
1628529900000|2021-08-09 17:25:00|8875.1||8875.1||8876.1||8875.1||3
1628530200000|2021-08-09 17:30:00|8874.1|8868.1|8873.1|8867.1|8874.1|8868.1|8873.1|8867.1|15
1628530500000|2021-08-09 17:35:00||8866.1||8866.1||8866.1||8866.1|1
1628530800000|2021-08-09 17:40:00|||||||||1
1628531100000|2021-08-09 17:45:00|8872.1|8865.1|8869.1|8863.1|8872.1|8865.1|8869.1|8863.1|22
1628531400000|2021-08-09 17:50:00|8870.1|8864.1|8871.1|8865.1|8872.1|8865.1|8870.1|8864.1|7
1628531700000|2021-08-09 17:55:00|8870.1|8864.1|8875|8863|8876.1|8869.1|8870.1|8863|46
1628532000000|2021-08-09 18:00:00|8874.1|8862.1|8869.8|8857.8|8875.2|8863.2|8869.8|8857.8|0
1628532300000|2021-08-09 18:05:00|8869.9|8857.9|8860.7|8848.7|8869.9|8857.9|8860.7|8848.7|0
1628532600000|2021-08-09 18:10:00|8860.8|8848.8|8860.9|8848.9|8861.9|8849.9|8860.7|8848.7|0
1628532900000|2021-08-09 18:15:00|8860.8|8848.8|8861.1|8849.1|8861.2|8849.2|8860.8|8848.8|0
1628533200000|2021-08-09 18:20:00|8861|8849|8863|8851|8863|8851|8861|8849|0
1628533500000|2021-08-09 18:25:00|8863.1|8851.1|8866.2|8854.2|8866.2|8854.2|8863.1|8851.1|0
1628533800000|2021-08-09 18:30:00|8866.3|8854.3|8867.4|8855.4|8867.4|8855.4|8865.3|8853.3|760
1628534100000|2021-08-09 18:35:00|8866.5|8854.5|8866.4|8854.4|8867.4|8855.4|8866.3|8854.3|0
1628534400000|2021-08-09 18:40:00|8866.3|8854.3|8864.1|8852.1|8866.3|8854.3|8863.9|8851.9|0
1628534700000|2021-08-09 18:45:00|8865|8853|8865|8853|8865.1|8853.1|8863.9|8851.9|0
1628535000000|2021-08-09 18:50:00|8864.1|8852.1|8864.2|8852.2|8865.1|8853.1|8863|8851|0
1628535300000|2021-08-09 18:55:00|8864.1|8852.1|8863.2|8851.2|8864.1|8852.1|8863.1|8851.1|0
1628535600000|2021-08-09 19:00:00|8862.3|8850.3|8861.3|8849.3|8862.4|8850.4|8861.3|8849.3|0
1628535900000|2021-08-09 19:05:00|8860.4|8848.4|8861.3|8849.3|8861.3|8849.3|8859.3|8847.3|0
1628536200000|2021-08-09 19:10:00|8861.2|8849.2|8860.4|8848.4|8861.3|8849.3|8858.3|8846.3|0
1628536500000|2021-08-09 19:15:00|8860.3|8848.3|8859.8|8847.8|8861.4|8849.4|8859.3|8847.3|0
1628536800000|2021-08-09 19:20:00|8859.4|8847.4|8857.6|8845.6|8860.3|8848.3|8857.5|8845.5|0
1628537100000|2021-08-09 19:25:00|8857.5|8845.5|8858.7|8846.7|8859.7|8847.7|8857.5|8845.5|0
1628537400000|2021-08-09 19:30:00|8858.8|8846.8|8861.9|8849.9|8862.8|8850.8|8858.7|8846.7|0
1628537700000|2021-08-09 19:35:00|8861.8|8849.8|8864|8852|8864.1|8852.1|8860.9|8848.9|0
1628538000000|2021-08-09 19:40:00|8863.1|8851.1|8859.7|8847.7|8863.1|8851.1|8859.2|8847.2|0
1628538300000|2021-08-09 19:45:00|8859.6|8847.6|8856.4|8844.4|8859.6|8847.6|8856.4|8844.4|0
1628538600000|2021-08-09 19:50:00|8856.5|8844.5|8856.1|8844.1|8859.8|8847.8|8856.1|8844.1|0
1628538900000|2021-08-09 19:55:00|8856.2|8844.2|8863.7|8851.7|8864.9|8852.9|8856.1|8844.1|0
1628539200000|2021-08-09 20:00:00|8863.8|8851.8|8866.9|8854.9|8866.9|8854.9|8862.5|8850.5|0
1628539500000|2021-08-09 20:05:00|8867|8855|8868|8856|8868.8|8856.8|8867|8855|0
1628539800000|2021-08-09 20:10:00|8867.9|8855.9|8864.4|8852.4|8867.9|8855.9|8864|8852|0
1628540100000|2021-08-09 20:15:00|8864.3|8852.3|8864|8852|8864.4|8852.4|8864|8852|0
1628540400000|2021-08-09 20:20:00|8864.4|8852.4|8864.8|8852.8|8865.2|8853.2|8864.4|8852.4|0
1628540700000|2021-08-09 20:25:00|8865.2|8853.2|8864.8|8852.8|8865.4|8853.4|8864.8|8852.8|0
1628541000000|2021-08-09 20:30:00|8864.6|8852.6|8862.9|8850.9|8864.8|8852.8|8862.1|8850.1|0
1628541300000|2021-08-09 20:35:00|8863.3|8851.3|8864.4|8852.4|8864.4|8852.4|8863.3|8851.3|0
1628541600000|2021-08-09 20:40:00|8864.6|8852.6|8864|8852|8865.2|8853.2|8864|8852|0
1628541900000|2021-08-09 20:45:00|8864.4|8852.4|8864|8852|8864.6|8852.6|8864|8852|0
1628542200000|2021-08-09 20:50:00|8864.4|8852.4|8864.4|8852.4|8865.2|8853.2|8864.4|8852.4|0
1628542500000|2021-08-09 20:55:00|8864.8|8852.8|8866.3|8854.3|8866.9|8854.9|8864.8|8852.8|0
1628542800000|2021-08-09 21:00:00|8865.9|8853.9|8867.8|8855.8|8867.8|8855.8|8865.7|8853.7|0
1628543100000|2021-08-09 21:05:00|8868|8856|8867.8|8855.8|8868.2|8856.2|8867.8|8855.8|0
1628543400000|2021-08-09 21:10:00|8867.6|8855.6|8867.5|8855.5|8867.6|8855.6|8867.5|8855.5|0
1628543700000|2021-08-09 21:15:00|8867.3|8855.3|8867.6|8855.6|8867.6|8855.6|8867.3|8855.3|0
1628544000000|2021-08-09 21:20:00|8867.5|8855.5|8867.5|8855.5|8867.5|8855.5|8867.3|8855.3|0
1628544300000|2021-08-09 21:25:00|8867.3|8855.3|8867.3|8855.3|8867.5|8855.5|8867.3|8855.3|0
1628544600000|2021-08-09 21:30:00|8867.2|8855.2|8867.2|8855.2|8867.2|8855.2|8867.2|8855.2|0
1628545200000|2021-08-09 21:40:00|8867|8855|8867|8855|8867|8855|8867|8855|0
1628545500000|2021-08-09 21:45:00|8867.2|8855.2|8867|8855|8867.2|8855.2|8867|8855|0
1628545800000|2021-08-09 21:50:00|8867.2|8855.2|8867|8855|8867.2|8855.2|8866.8|8854.8|0
1628546100000|2021-08-09 21:55:00|8866.8|8854.8|8866.6|8854.6|8867|8855|8866.6|8854.6|0
1628546400000|2021-08-09 22:00:00|8866.8|8854.8|8866.5|8854.5|8867.9|8855.9|8865.9|8853.9|0
1628546700000|2021-08-09 22:05:00|8866.9|8854.9|8866.9|8854.9|8866.9|8854.9|8866.5|8854.5|0
1628547000000|2021-08-09 22:10:00|8866.8|8854.8|8866.5|8854.5|8866.9|8854.9|8866.5|8854.5|0
1628547300000|2021-08-09 22:15:00|8866.4|8854.4|8865.6|8853.6|8866.4|8854.4|8865.2|8853.2|0
1628547600000|2021-08-09 22:20:00|8865.8|8853.8|8863.9|8851.9|8865.8|8853.8|8863.9|8851.9|0
1628547900000|2021-08-09 22:25:00|8864.3|8852.3|8862.4|8850.4|8864.3|8852.3|8861.6|8849.6|0
1628548200000|2021-08-09 22:30:00|8862.5|8850.5|8863.9|8851.9|8864.3|8852.3|8862.4|8850.4|0
1628548500000|2021-08-09 22:35:00|8864.1|8852.1|8861.6|8849.6|8864.1|8852.1|8861.6|8849.6|0
1628548800000|2021-08-09 22:40:00|8862|8850|8862|8850|8862.4|8850.4|8861.6|8849.6|0
1628549100000|2021-08-09 22:45:00|8861.9|8849.9|8863.3|8851.3|8863.3|8851.3|8861.2|8849.2|0
1628549400000|2021-08-09 22:50:00|8863.2|8851.2|8862.4|8850.4|8863.3|8851.3|8862.4|8850.4|0
1628549700000|2021-08-09 22:55:00|8862.5|8850.5|8862.4|8850.4|8862.9|8850.9|8862.4|8850.4|0
1628550000000|2021-08-09 23:00:00|8862.5|8850.5|8862|8850|8862.9|8850.9|8861.6|8849.6|0
1628550300000|2021-08-09 23:05:00|8862.2|8850.2|8862.4|8850.4|8862.4|8850.4|8862|8850|0
1628550600000|2021-08-09 23:10:00|8862|8850|8862|8850|8862.4|8850.4|8861.8|8849.8|0
1628550900000|2021-08-09 23:15:00|8862.2|8850.2|8862|8850|8862.4|8850.4|8862|8850|0
1628551200000|2021-08-09 23:20:00|8861.6|8849.6|8861.6|8849.6|8862|8850|8861.2|8849.2|0
1628551500000|2021-08-09 23:25:00|8861.4|8849.4|8861.6|8849.6|8861.6|8849.6|8860.7|8848.7|0
1628551800000|2021-08-09 23:30:00|8861.8|8849.8|8859.3|8847.3|8861.8|8849.8|8859.3|8847.3|0
1628552100000|2021-08-09 23:35:00|8859.2|8847.2|8859.7|8847.7|8859.7|8847.7|8858|8846|0
1628552400000|2021-08-09 23:40:00|8859.5|8847.5|8861.1|8849.1|8861.1|8849.1|8859.3|8847.3|0
1628552700000|2021-08-09 23:45:00|8860.9|8848.9|8862|8850|8862.8|8850.8|8859.2|8847.2|0
1628553000000|2021-08-09 23:50:00|8862.2|8850.2|8862|8850|8862.4|8850.4|8862|8850|0
1628553300000|2021-08-09 23:55:00|8862.4|8850.4|8862|8850|8862.8|8850.8|8862|8850|0
1628553600000|2021-08-10 00:00:00|8862.2|8850.2|8862.8|8850.8|8863.3|8851.3|8862|8850|0
1628553900000|2021-08-10 00:05:00|8862.9|8850.9|8862|8850|8863.3|8851.3|8862|8850|0
1628554200000|2021-08-10 00:10:00|8862.4|8850.4|8862.8|8850.8|8863.3|8851.3|8862.4|8850.4|0
1628554500000|2021-08-10 00:15:00|8862.9|8850.9|8865.8|8853.8|8866.9|8854.9|8860.9|8848.9|0
1628554800000|2021-08-10 00:20:00|8866.8|8854.8|8863.8|8851.8|8867.8|8855.8|8862.8|8850.8|0
1628555100000|2021-08-10 00:25:00|8864.2|8852.2|8862.7|8850.7|8865.8|8853.8|8862.7|8850.7|0
1628555400000|2021-08-10 00:30:00|8862.9|8850.9|8865.8|8853.8|8866.8|8854.8|8862.7|8850.7|0
1628555700000|2021-08-10 00:35:00|8866.1|8854.1|8866.8|8854.8|8866.8|8854.8|8864.7|8852.7|0
1628556000000|2021-08-10 00:40:00|8866.7|8854.7|8872.9|8860.9|8873.9|8861.9|8866.7|8854.7|0
1628556300000|2021-08-10 00:45:00|8873.3|8861.3|8873.8|8861.8|8875.1|8863.1|8872|8860|0
1628556600000|2021-08-10 00:50:00|8873.6|8861.6|8871.1|8859.1|8873.8|8861.8|8869.7|8857.7|0
1628556900000|2021-08-10 00:55:00|8871.3|8859.3|8872.8|8860.8|8872.8|8860.8|8871.3|8859.3|0
1628557200000|2021-08-10 01:00:00|8872.7|8860.7|8870.7|8858.7|8872.8|8860.8|8870.7|8858.7|0
1628557500000|2021-08-10 01:05:00|8870.9|8858.9|8870.7|8858.7|8871.7|8859.7|8870.7|8858.7|0
1628557800000|2021-08-10 01:10:00|8870.6|8858.6|8871.7|8859.7|8871.7|8859.7|8869.6|8857.6|0
1628558100000|2021-08-10 01:15:00|8871.5|8859.5|8870.6|8858.6|8872.7|8860.7|8870.6|8858.6|0
1628558400000|2021-08-10 01:20:00|8870.8|8858.8|8869.6|8857.6|8873.2|8861.2|8869.6|8857.6|0
1628558700000|2021-08-10 01:25:00|8870|8858|8867.5|8855.5|8870.6|8858.6|8867|8855|0
1628559000000|2021-08-10 01:30:00|8867.9|8855.9|8864.9|8852.9|8869.6|8857.6|8864.9|8852.9|0
1628559300000|2021-08-10 01:35:00|8864.7|8852.7|8867.5|8855.5|8867.5|8855.5|8864.5|8852.5|0
1628559600000|2021-08-10 01:40:00|8867.3|8855.3|8865.5|8853.5|8868.5|8856.5|8865.5|8853.5|0
1628559900000|2021-08-10 01:45:00|8865.4|8853.4|8859.2|8847.2|8865.4|8853.4|8859.2|8847.2|0
1628560200000|2021-08-10 01:50:00|8859.5|8847.5|8855.8|8843.8|8860.2|8848.2|8853|8841|0
1628560500000|2021-08-10 01:55:00|8855.7|8843.7|8849.6|8837.6|8855.8|8843.8|8847.6|8835.6|0
1628560800000|2021-08-10 02:00:00|8849.2|8837.2|8849.6|8837.6|8850.6|8838.6|8846.5|8834.5|0
1628561100000|2021-08-10 02:05:00|8849.2|8837.2|8849.6|8837.6|8850.7|8838.7|8847.6|8835.6|0
1628561400000|2021-08-10 02:10:00|8849.1|8837.1|8849.7|8837.7|8850.1|8838.1|8847.6|8835.6|0
1628561700000|2021-08-10 02:15:00|8849.6|8837.6|8849.8|8837.8|8850.8|8838.8|8848.6|8836.6|0
1628562000000|2021-08-10 02:20:00|8848.8|8836.8|8847.2|8835.2|8850.3|8838.3|8846.7|8834.7|0
1628562300000|2021-08-10 02:25:00|8847.4|8835.4|8849.9|8837.9|8850.9|8838.9|8847.4|8835.4|0
1628562600000|2021-08-10 02:30:00|8849.8|8837.8|8848.8|8836.8|8851.9|8839.9|8848.8|8836.8|0
1628562900000|2021-08-10 02:35:00|8848.4|8836.4|8849.8|8837.8|8849.9|8837.9|8846.8|8834.8|0
1628563200000|2021-08-10 02:40:00|8849.9|8837.9|8849.8|8837.8|8852.9|8840.9|8849.8|8837.8|0
1628563500000|2021-08-10 02:45:00|8849.9|8837.9|8851.9|8839.9|8851.9|8839.9|8849.8|8837.8|0
1628563800000|2021-08-10 02:50:00|8852.3|8840.3|8857|8845|8857|8845|8852.3|8840.3|0
1628564100000|2021-08-10 02:55:00|8856.6|8844.6|8855.9|8843.9|8857.4|8845.4|8855.9|8843.9|0
1628564400000|2021-08-10 03:00:00|8856.1|8844.1|8855.9|8843.9|8856.9|8844.9|8855.9|8843.9|0
1628564700000|2021-08-10 03:05:00|8856.3|8844.3|8854.9|8842.9|8856.4|8844.4|8854.9|8842.9|0
1628565000000|2021-08-10 03:10:00|8855.3|8843.3|8853.3|8841.3|8855.3|8843.3|8852.8|8840.8|0
1628565300000|2021-08-10 03:15:00|8853.4|8841.4|8852.8|8840.8|8853.8|8841.8|8852.2|8840.2|0
1628565600000|2021-08-10 03:20:00|8852.2|8840.2|8851.2|8839.2|8852.8|8840.8|8850.8|8838.8|0
1628565900000|2021-08-10 03:25:00|8851.4|8839.4|8852.9|8840.9|8852.9|8840.9|8850.8|8838.8|0
1628566200000|2021-08-10 03:30:00|8852.8|8840.8|8851.8|8839.8|8853.9|8841.9|8851.8|8839.8|0
1628566500000|2021-08-10 03:35:00|8851.6|8839.6|8854.4|8842.4|8854.8|8842.8|8850.2|8838.2|0
1628566800000|2021-08-10 03:40:00|8854.3|8842.3|8856.4|8844.4|8856.4|8844.4|8854.3|8842.3|0
1628567100000|2021-08-10 03:45:00|8855.8|8843.8|8854.4|8842.4|8856.4|8844.4|8854.4|8842.4|0
1628567400000|2021-08-10 03:50:00|8854.8|8842.8|8855.4|8843.4|8855.4|8843.4|8854.4|8842.4|0
1628567700000|2021-08-10 03:55:00|8855.8|8843.8|8855.4|8843.4|8856.4|8844.4|8855.4|8843.4|0
1628568000000|2021-08-10 04:00:00|8855.6|8843.6|8855.4|8843.4|8856.4|8844.4|8855.4|8843.4|0
1628568300000|2021-08-10 04:05:00|8855|8843|8856.4|8844.4|8856.4|8844.4|8854.4|8842.4|0
1628568600000|2021-08-10 04:10:00|8856.5|8844.5|8856.6|8844.6|8856.6|8844.6|8856.5|8844.5|0
1628568900000|2021-08-10 04:15:00|8856.4|8844.4|8858|8846|8858.1|8846.1|8855.5|8843.5|0
1628569200000|2021-08-10 04:20:00|8858.1|8846.1|8857.7|8845.7|8858.7|8846.7|8856.7|8844.7|0
1628569500000|2021-08-10 04:25:00|8857.3|8845.3|8855.1|8843.1|8857.3|8845.3|8855.1|8843.1|0
1628569800000|2021-08-10 04:30:00|8854.9|8842.9|8855.2|8843.2|8855.7|8843.7|8854.7|8842.7|0
1628570100000|2021-08-10 04:35:00|8855.1|8843.1|8857.2|8845.2|8857.2|8845.2|8855.1|8843.1|0
1628570400000|2021-08-10 04:40:00|8857.4|8845.4|8858.8|8846.8|8858.8|8846.8|8857.2|8845.2|0
1628570700000|2021-08-10 04:45:00|8858.6|8846.6|8858.8|8846.8|8858.8|8846.8|8858.2|8846.2|0
1628571000000|2021-08-10 04:50:00|8858.6|8846.6|8860.3|8848.3|8860.9|8848.9|8857.8|8845.8|0
1628571300000|2021-08-10 04:55:00|8860.5|8848.5|8861.3|8849.3|8861.9|8849.9|8860.3|8848.3|0
1628571600000|2021-08-10 05:00:00|8861.1|8849.1|8860.8|8848.8|8862.9|8850.9|8860.2|8848.2|0
1628571900000|2021-08-10 05:05:00|8860.9|8848.9|8860.3|8848.3|8861.9|8849.9|8859.8|8847.8|0
1628572200000|2021-08-10 05:10:00|8860.1|8848.1|8859.9|8847.9|8860.9|8848.9|8858.8|8846.8|0
1628572500000|2021-08-10 05:15:00|8859.8|8847.8|8858.8|8846.8|8859.8|8847.8|8858.8|8846.8|0
1628572800000|2021-08-10 05:20:00|8858.9|8846.9|8860.8|8848.8|8860.8|8848.8|8858.8|8846.8|0
1628573100000|2021-08-10 05:25:00|8860.9|8848.9|8860.9|8848.9|8861.9|8849.9|8859.8|8847.8|0
1628573400000|2021-08-10 05:30:00|8861.1|8849.1|8863.3|8851.3|8863.9|8851.9|8860.9|8848.9|0
1628573700000|2021-08-10 05:35:00|8863.5|8851.5|8863.9|8851.9|8865|8853|8862.9|8850.9|0
1628574000000|2021-08-10 05:40:00|8864|8852|8866.1|8854.1|8867.1|8855.1|8863.9|8851.9|0
1628574300000|2021-08-10 05:45:00|8866.3|8854.3|8863.7|8851.7|8867.1|8855.1|8863.3|8851.3|0
1628574600000|2021-08-10 05:50:00|8863.5|8851.5|8863.2|8851.2|8863.7|8851.7|8862.2|8850.2|0
1628574900000|2021-08-10 05:55:00|8863.6|8851.6|8863.2|8851.2|8864.2|8852.2|8863.2|8851.2|0
1628575200000|2021-08-10 06:00:00|8862.8|8850.8|8862.6|8857.6|8867.6|8862.6|8857.1|8847.9|26
1628575500000|2021-08-10 06:05:00|8862.1|8857.1|8865.1|8860.1|8865.6|8860.6|8859.6|8854.6|4
1628575800000|2021-08-10 06:10:00|8865.6|8860.6|8864.6|8859.6|8866.6|8861.6|8863.6|8858.6|2
1628576100000|2021-08-10 06:15:00|8865.1|8860.1|8866.6|8861.6|8869.1|8864.1|8865.1|8860.1|8
1628576400000|2021-08-10 06:20:00|8866.1|8861.1|8863.6|8858.6|8867.6|8862.6|8863.1|8858.1|5
1628576700000|2021-08-10 06:25:00|8863.1|8858.1|8863.6|8858.6|8865.1|8860.1|8862.6|8857.6|1
1628577000000|2021-08-10 06:30:00|8863.1|8858.1|8866.6|8861.6|8867.1|8862.1|8862.6|8857.6|2
1628577300000|2021-08-10 06:35:00|8866.1|8861.1|8866.6|8861.6|8867.1|8862.1|8865.1|8860.1|4
1628577600000|2021-08-10 06:40:00|8867.1|8862.1|8868.1|8863.1|8868.6|8863.6|8865.1|8860.1|5
1628577900000|2021-08-10 06:45:00|8868.6|8863.6|8863.1|8858.1|8868.6|8863.6|8861.6|8856.6|13
1628578200000|2021-08-10 06:50:00|8864.1|8859.1|8868.6|8863.6|8868.6|8863.6|8862.6|8857.6|11
1628578500000|2021-08-10 06:55:00|8868.1|8863.1|8868.6|8863.6|8869.1|8864.1|8863.1|8858.1|8
1628578800000|2021-08-10 07:00:00|8868.1|8863.1|8867.1|8862.1|8871.1|8866.1|8857.6|8852.6|385
1628579100000|2021-08-10 07:05:00|8865.1|8860.1|8880.1|8875.1|8881.6|8876.6|8862.6|8857.6|249
1628579400000|2021-08-10 07:10:00|8879.6|8874.6|8876.1|8871.1|8880.6|8875.6|8873.1|8868.1|123
1628579700000|2021-08-10 07:15:00|8875.6|8870.6|8892.1|8887.1|8892.1|8887.1|8871.6|8866.6|121
1628580000000|2021-08-10 07:20:00|8891.6|8886.6|8900.1|8895.1|8900.6|8895.6|8891.1|8886.1|109
1628580300000|2021-08-10 07:25:00|8899.6|8894.6|8897.1|8892.1|8901.1|8896.1|8895.6|8890.6|44
1628580600000|2021-08-10 07:30:00|8896.6|8891.6|8896.1|8891.1|8897.1|8892.1|8890.6|8885.6|46
1628580900000|2021-08-10 07:35:00|8896.6|8891.6|8896.1|8891.1|8900.1|8895.1|8893.6|8888.6|37
1628581200000|2021-08-10 07:40:00|8896.7|8891.7|8890.7|8885.7|8897.7|8892.7|8888.2|8883.2|32
1628581500000|2021-08-10 07:45:00|8891.2|8886.2|8894.7|8889.7|8897.7|8892.7|8890.7|8885.7|23
1628581800000|2021-08-10 07:50:00|8895.2|8890.2|8886.7|8881.7|8898.2|8893.2|8886.2|8881.2|34
1628582100000|2021-08-10 07:55:00|8886.2|8881.2|8886.7|8881.7|8893.7|8888.7|8886.2|8881.2|32
1628582400000|2021-08-10 08:00:00|8887.2|8882.2|8896.7|8891.7|8896.7|8891.7|8886.7|8881.7|36
1628582700000|2021-08-10 08:05:00|8896.2|8891.2|8886.2|8881.2|8896.7|8891.7|8885.2|8880.2|47
1628583000000|2021-08-10 08:10:00|8885.7|8880.7|8887.2|8882.2|8887.7|8882.7|8881.2|8876.2|39
1628583300000|2021-08-10 08:15:00|8886.2|8881.2|8873.7|8868.7|8887.2|8882.2|8872.2|8867.2|55
1628583600000|2021-08-10 08:20:00|8874.2|8869.2|8867.7|8862.7|8874.7|8869.7|8866.2|8861.2|60
1628583900000|2021-08-10 08:25:00|8867.2|8862.2|8871.7|8866.7|8872.7|8867.7|8866.7|8861.7|54
1628584200000|2021-08-10 08:30:00|8872.2|8867.2|8868.2|8863.2|8873.7|8868.7|8866.2|8861.2|54
1628584500000|2021-08-10 08:35:00|8867.7|8862.7|8874.2|8869.2|8874.7|8869.7|8867.2|8862.2|69
1628584800000|2021-08-10 08:40:00|8873.7|8868.7|8875.2|8870.2|8879.2|8874.2|8873.7|8868.7|63
1628585100000|2021-08-10 08:45:00|8874.2|8869.2|8873.2|8868.2|8878.2|8873.2|8871.2|8866.2|47
1628585400000|2021-08-10 08:50:00|8873.7|8868.7|8879.2|8874.2|8879.2|8874.2|8872.2|8867.2|24
1628585700000|2021-08-10 08:55:00|8879.7|8874.7|8873.7|8868.7|8879.7|8874.7|8873.7|8868.7|22
1628586000000|2021-08-10 09:00:00|8872.7|8867.7|8866.2|8861.2|8873.7|8868.7|8865.2|8860.2|52
1628586300000|2021-08-10 09:05:00|8866.7|8861.7|8859.7|8854.7|8868.2|8863.2|8858.7|8853.7|56
1628586600000|2021-08-10 09:10:00|8860.2|8855.2|8866.2|8861.2|8866.2|8861.2|8860.2|8855.2|21
1628586900000|2021-08-10 09:15:00|8866.7|8861.7|8863.7|8858.7|8867.2|8862.2|8861.7|8856.7|27
1628587200000|2021-08-10 09:20:00|8864.2|8859.2|8867.7|8862.7|8868.2|8863.2|8862.2|8857.2|20
1628587500000|2021-08-10 09:25:00|8868.2|8863.2|8862.7|8857.7|8868.7|8863.7|8861.7|8856.7|26
1628587800000|2021-08-10 09:30:00|8863.2|8858.2|8868.2|8863.2|8869.7|8864.7|8863.2|8858.2|10
1628588100000|2021-08-10 09:35:00|8868.7|8863.7|8867.2|8862.2|8870.2|8865.2|8863.7|8858.7|41
1628588400000|2021-08-10 09:40:00|8865.7|8860.7|8865.7|8860.7|8869.2|8864.2|8863.7|8858.7|19
1628588700000|2021-08-10 09:45:00|8865.2|8860.2|8863.7|8858.7|8865.7|8860.7|8861.2|8856.2|20
1628589000000|2021-08-10 09:50:00|8863.2|8858.2|8862.7|8857.7|8865.2|8860.2|8860.2|8855.2|12
1628589300000|2021-08-10 09:55:00|8862.2|8857.2|8856.7|8851.7|8863.7|8858.7|8856.7|8851.7|19
1628589600000|2021-08-10 10:00:00|8857.2|8852.2|8856.2|8851.2|8859.7|8854.7|8854.2|8849.2|23
1628589900000|2021-08-10 10:05:00|8855.7|8850.7|8858.7|8853.7|8858.7|8853.7|8855.2|8850.2|30
1628590200000|2021-08-10 10:10:00|8858.2|8853.2|8855.7|8850.7|8860.2|8855.2|8854.2|8849.2|32
1628590500000|2021-08-10 10:15:00|8855.2|8850.2|8857.7|8852.7|8859.2|8854.2|8854.7|8849.7|17
1628590800000|2021-08-10 10:20:00|8858.2|8853.2|8854.7|8849.7|8859.7|8854.7|8854.2|8849.2|23
1628591100000|2021-08-10 10:25:00|8854.2|8849.2|8856.2|8851.2|8857.2|8852.2|8854.2|8849.2|14
1628591400000|2021-08-10 10:30:00|8855.2|8850.2|8849.2|8844.2|8855.7|8850.7|8848.7|8843.7|46
1628591700000|2021-08-10 10:35:00|8849.7|8844.7|8855.7|8850.7|8855.7|8850.7|8849.2|8844.2|32
1628592000000|2021-08-10 10:40:00|8855.2|8850.2|8849.2|8844.2|8856.7|8851.7|8848.7|8843.7|25
1628592300000|2021-08-10 10:45:00|8848.7|8843.7|8845.7|8840.7|8850.2|8845.2|8845.7|8840.7|25
1628592600000|2021-08-10 10:50:00|8846.2|8841.2|8849.2|8844.2|8850.7|8845.7|8844.2|8839.2|39
1628592900000|2021-08-10 10:55:00|8848.7|8843.7|8848.7|8843.7|8851.7|8846.7|8848.2|8843.2|16
1628593200000|2021-08-10 11:00:00|8848.2|8843.2|8855.2|8850.2|8855.7|8850.7|8847.7|8842.7|34
1628593500000|2021-08-10 11:05:00|8853.7|8848.7|8855.2|8850.2|8858.2|8853.2|8853.7|8848.7|68
1628593800000|2021-08-10 11:10:00|8855.7|8850.7|8860.7|8855.7|8861.2|8856.2|8855.2|8850.2|25
1628594100000|2021-08-10 11:15:00|8860.2|8855.2|8860.7|8855.7|8862.2|8857.2|8859.2|8854.2|22
1628594400000|2021-08-10 11:20:00|8861.2|8856.2|8863.2|8858.2|8864.2|8859.2|8860.2|8855.2|26
1628594700000|2021-08-10 11:25:00|8862.7|8857.7|8865.7|8860.7|8867.2|8862.2|8862.2|8857.2|27
1628595000000|2021-08-10 11:30:00|8865.2|8860.2|8867.2|8862.2|8868.2|8863.2|8863.7|8858.7|23
1628595300000|2021-08-10 11:35:00|8866.7|8861.7|8867.7|8862.7|8868.7|8863.7|8866.2|8861.2|15
1628595600000|2021-08-10 11:40:00|8867.1|8862.1|8866.6|8861.6|8868.6|8863.6|8865.6|8860.6|19
1628595900000|2021-08-10 11:45:00|8867.1|8862.1|8863.1|8858.1|8867.1|8862.1|8862.1|8857.1|15
1628596200000|2021-08-10 11:50:00|8863.6|8858.6|8860.1|8855.1|8864.6|8859.6|8859.6|8854.6|22
1628596500000|2021-08-10 11:55:00|8860.6|8855.6|8859.1|8854.1|8862.1|8857.1|8858.6|8853.6|27
1628596800000|2021-08-10 12:00:00|8859.6|8854.6|8856.1|8851.1|8860.1|8855.1|8854.6|8849.6|31
1628597100000|2021-08-10 12:05:00|8856.6|8851.6|8862.1|8857.1|8862.1|8857.1|8855.6|8850.6|52
1628597400000|2021-08-10 12:10:00|8861.6|8856.6|8852.6|8847.6|8862.6|8857.6|8852.6|8847.6|22
1628597700000|2021-08-10 12:15:00|8853.1|8848.1|8856.1|8851.1|8856.6|8851.6|8851.6|8846.6|34
1628598000000|2021-08-10 12:20:00|8855.6|8850.6|8854.1|8849.1|8856.1|8851.1|8852.6|8847.6|67
1628598300000|2021-08-10 12:25:00|8853.6|8848.6|8855.1|8850.1|8855.6|8850.6|8852.6|8847.6|11
1628598600000|2021-08-10 12:30:00|8854.6|8849.6|8849.6|8844.6|8856.1|8851.1|8849.6|8844.6|34
1628598900000|2021-08-10 12:35:00|8848.6|8843.6|8852.1|8847.1|8852.6|8847.6|8848.6|8843.6|22
1628599200000|2021-08-10 12:40:00|8851.6|8846.6|8855.6|8850.6|8856.6|8851.6|8849.6|8844.6|41
1628599500000|2021-08-10 12:45:00|8856.1|8851.1|8858.6|8853.6|8860.6|8855.6|8856.1|8851.1|30
1628599800000|2021-08-10 12:50:00|8858.1|8853.1|8857.6|8852.6|8858.6|8853.6|8855.6|8850.6|14
1628600100000|2021-08-10 12:55:00|8858.1|8853.1|8862.1|8857.1|8863.1|8858.1|8857.6|8852.6|40
1628600400000|2021-08-10 13:00:00|8862.6|8857.6|8862.6|8857.6|8864.6|8859.6|8860.6|8855.6|46
1628600700000|2021-08-10 13:05:00|8862.1|8857.1|8870.1|8865.1|8870.6|8865.6|8861.6|8856.6|88
1628601000000|2021-08-10 13:10:00|8870.6|8865.6|8872.1|8867.1|8872.6|8867.6|8867.6|8862.6|60
1628601300000|2021-08-10 13:15:00|8871.6|8866.6|8871.6|8866.6|8874.1|8869.1|8869.6|8864.6|48
1628601600000|2021-08-10 13:20:00|8871.1|8866.1|8870.1|8865.1|8871.6|8866.6|8868.6|8863.6|40
1628601900000|2021-08-10 13:25:00|8870.6|8865.6|8875.6|8870.6|8875.6|8870.6|8870.6|8865.6|46
1628602200000|2021-08-10 13:30:00|8874.1|8869.1|8877.6|8872.6|8879.6|8874.6|8866.6|8861.6|206
1628602500000|2021-08-10 13:35:00|8878.1|8873.1|8882.1|8877.1|8883.6|8878.6|8874.6|8869.6|91
1628602800000|2021-08-10 13:40:00|8882.6|8877.6|8881.1|8876.1|8888.1|8883.1|8881.1|8876.1|57
1628603100000|2021-08-10 13:45:00|8881.6|8876.6|8880.1|8875.1|8881.6|8876.6|8874.6|8869.6|75
1628603400000|2021-08-10 13:50:00|8880.6|8875.6|8884.6|8879.6|8884.6|8879.6|8877.1|8872.1|34
1628603700000|2021-08-10 13:55:00|8885.1|8880.1|8883.1|8878.1|8888.1|8883.1|8880.6|8875.6|40
1628604000000|2021-08-10 14:00:00|8883.6|8878.6|8887.6|8882.6|8888.6|8883.6|8881.6|8876.6|116
1628604300000|2021-08-10 14:05:00|8888.1|8883.1|8887.6|8882.6|8890.1|8885.1|8884.6|8879.6|112
1628604600000|2021-08-10 14:10:00|8888.1|8883.1|8895.1|8890.1|8897.1|8892.1|8887.1|8882.1|101
1628604900000|2021-08-10 14:15:00|8895.6|8890.6|8892.1|8887.1|8898.1|8893.1|8892.1|8887.1|107
1628605200000|2021-08-10 14:20:00|8891.1|8886.1|8892.6|8887.6|8896.1|8891.1|8888.6|8883.6|110
1628605500000|2021-08-10 14:25:00|8893.1|8888.1|8896.1|8891.1|8896.1|8891.1|8889.1|8884.1|83
1628605800000|2021-08-10 14:30:00|8896.6|8891.6|8897.6|8892.6|8897.6|8892.6|8891.6|8886.6|92
1628606100000|2021-08-10 14:35:00|8897.1|8892.1|8900.6|8895.6|8901.1|8896.1|8896.6|8891.6|93
1628606400000|2021-08-10 14:40:00|8901.1|8896.1|8899.1|8894.1|8903.6|8898.6|8898.1|8893.1|129
1628606700000|2021-08-10 14:45:00|8898.6|8893.6|8904.1|8899.1|8904.1|8899.1|8897.1|8892.1|144
1628607000000|2021-08-10 14:50:00|8905.1|8900.1|8899.6|8894.6|8907.1|8902.1|8897.1|8892.1|93
1628607300000|2021-08-10 14:55:00|8899.1|8894.1|8901.1|8896.1|8903.6|8898.6|8899.1|8894.1|108
1628607600000|2021-08-10 15:00:00|8900.6|8895.6|8896.6|8891.6|8901.1|8896.1|8895.1|8890.1|135
1628607900000|2021-08-10 15:05:00|8896.1|8891.1|8898.1|8893.1|8899.6|8894.6|8895.6|8890.6|82
1628608200000|2021-08-10 15:10:00|8899.1|8894.1|8898.1|8893.1|8901.1|8896.1|8895.6|8890.6|94
1628608500000|2021-08-10 15:15:00|8898.6|8893.6|8898.1|8893.1|8899.6|8894.6|8896.1|8891.1|83
1628608800000|2021-08-10 15:20:00|8899.1|8894.1|8901.1|8896.1|8902.1|8897.1|8896.6|8891.6|119
1628609100000|2021-08-10 15:25:00|8900.6|8895.6|8903.6|8898.6|8904.6|8899.6|8898.1|8893.1|216
1628609400000|2021-08-10 15:30:00|8904.1|8899.1|8897.6|8891.6|8905.6|8899.1|8894.6|8888.6|391
1628609700000|2021-08-10 15:35:00|8898.6|8892.6|8897.6|8891.6|8901.6|8894.6|8897.6|8890.6|205
1628610000000|2021-08-10 15:40:00|8896.6|8890.6|8898.6|8892.6|8899.6|8893.6|8896.6|8890.6|31
1628610300000|2021-08-10 15:45:00|8897.6|8891.6|8897.6|8891.6|8898.6|8892.6|8895.6|8889.6|40
1628610600000|2021-08-10 15:50:00|8898.6|8892.6|8898.6|8891.6|8898.6|8892.6|8897.6|8891.6|159
1628610900000|2021-08-10 15:55:00|8897.6|8892.6|8896.6|8890.6|8899.6|8892.6|8896.6|8890.6|3
1628611200000|2021-08-10 16:00:00|8897.6|8889.6|8899.6|8892.6|8900.6|8893.6|8896.6|8889.6|29
1628611500000|2021-08-10 16:05:00|8898.6|8893.6|8898.6|8892.6|8899.6|8893.6|8898.6|8892.6|5
1628611800000|2021-08-10 16:10:00|8897.6|8891.6|8897.6|8891.6|8898.6|8892.6|8896.6|8890.6|6
1628612100000|2021-08-10 16:15:00|8898.6|8892.6|8901.6|8895.6|8901.6|8895.6|8897.6|8891.6|79
1628612400000|2021-08-10 16:20:00|8900.6|8894.6|8900.6|8894.6|8901.6|8895.6|8900.6|8894.6|8
1628612700000|2021-08-10 16:25:00|8901.6|8895.6|8901.6|8895.6|8902.6|8896.6|8901.6|8894.6|8
1628613000000|2021-08-10 16:30:00|8902.6|8896.6|8901.6|8895.6|8902.6|8896.6|8899.6|8893.6|8
1628613300000|2021-08-10 16:35:00|8902.6|8896.6|8902.6|8896.6|8902.6|8896.6|8899.6|8893.6|15
1628613600000|2021-08-10 16:40:00|8901.6|8895.6|8901.6|8894.6|8902.6|8896.6|8900.6|8894.6|7
1628613900000|2021-08-10 16:45:00|8900.6|8895.6|8901.6|8895.6|8902.6|8895.6|8899.6|8892.6|1
1628614200000|2021-08-10 16:50:00|8902.6|8896.6|8902.6|8896.6|8903.6|8896.6|8901.6|8896.6|2
1628614500000|2021-08-10 16:55:00|8903.6|8897.6|8905.6|8899.6|8905.6|8899.6|8902.6|8897.6|8
1628614800000|2021-08-10 17:00:00|8904.6|8898.6|8903.6|8897.6|8905.6|8898.6|8903.6|8896.6|3
1628615100000|2021-08-10 17:05:00|8902.6|8896.6|8907.6|8900.6|8908.6|8902.6|8902.6|8895.6|55
1628615400000|2021-08-10 17:10:00|8906.6|8901.6|8906.6|8900.6|8906.6|8901.6|8905.6|8899.6|2
1628615700000|2021-08-10 17:15:00|8905.6|8899.6|8905.6|8898.6|8906.6|8900.6|8905.6|8898.6|5
1628616000000|2021-08-10 17:20:00|8904.6|8897.6|8905.6|8899.6|8905.6|8899.6|8904.6|8897.6|3
1628616300000|2021-08-10 17:25:00|8904.6|8898.6|8906.6|8899.6|8906.6|8900.6|8904.6|8897.6|10
1628616600000|2021-08-10 17:30:00|8905.6|8900.6|8908.6|8900.6|8908.6|8901.6|8905.6|8899.6|7
1628616900000|2021-08-10 17:35:00|8907.6|8899.6|8906.6|8899.6|8907.6|8900.6|8906.6|8899.6|0
1628617200000|2021-08-10 17:40:00|8908.6|8900.6|8907.6|8900.6|8908.6|8901.6|8906.6|8900.6|7
1628617500000|2021-08-10 17:45:00|8906.6|8899.6|8903.6|8896.6|8907.6|8900.6|8902.6|8895.6|23
1628617800000|2021-08-10 17:50:00|8902.6|8895.6|8904.6|8897.6|8904.6|8897.6|8902.6|8895.6|25
1628618100000|2021-08-10 17:55:00|8907.6|8896.6|8909.2|8897.2|8909.6|8902.6|8906.6|8896.6|7
1628618400000|2021-08-10 18:00:00|8909.1|8897.1|8906.7|8894.7|8910.3|8898.3|8906.6|8894.6|0
1628618700000|2021-08-10 18:05:00|8906.6|8894.6|8906.4|8894.4|8907.5|8895.5|8905.5|8893.5|0
1628619000000|2021-08-10 18:10:00|8906.3|8894.3|8905.3|8893.3|8907.5|8895.5|8904.3|8892.3|0
1628619300000|2021-08-10 18:15:00|8905.2|8893.2|8907.5|8895.5|8907.5|8895.5|8903.2|8891.2|0
1628619600000|2021-08-10 18:20:00|8906.6|8894.6|8907.6|8895.6|8907.7|8895.7|8905.4|8893.4|0
1628619900000|2021-08-10 18:25:00|8907.5|8895.5|8908.7|8896.7|8908.8|8896.8|8907.5|8895.5|0
1628620200000|2021-08-10 18:30:00|8908.8|8896.8|8908.8|8896.8|8908.9|8896.9|8908.6|8896.6|0
1628620500000|2021-08-10 18:35:00|8908.9|8896.9|8909.9|8897.9|8910.8|8898.8|8908.7|8896.7|0
1628620800000|2021-08-10 18:40:00|8909.8|8897.8|8910.6|8898.6|8911.7|8899.7|8909.6|8897.6|0
1628621100000|2021-08-10 18:45:00|8910.7|8898.7|8910.8|8898.8|8911.2|8899.2|8909.7|8897.7|0
1628621400000|2021-08-10 18:50:00|8910.7|8898.7|8910.6|8898.6|8911.7|8899.7|8910.5|8898.5|0
1628621700000|2021-08-10 18:55:00|8910.5|8898.5|8910.7|8898.7|8910.7|8898.7|8909.5|8897.5|0
1628622000000|2021-08-10 19:00:00|8910.6|8898.6|8908.4|8896.4|8911.7|8899.7|8908.4|8896.4|0
1628622300000|2021-08-10 19:05:00|8908.5|8896.5|8909.3|8897.3|8909.4|8897.4|8907.3|8895.3|0
1628622600000|2021-08-10 19:10:00|8908.4|8896.4|8909.2|8897.2|8909.4|8897.4|8908|8896|0
1628622900000|2021-08-10 19:15:00|8909.1|8897.1|8910.9|8898.9|8911|8899|8908.9|8896.9|0
1628623200000|2021-08-10 19:20:00|8910.5|8898.5|8913.1|8901.1|8913.1|8901.1|8910.5|8898.5|0
1628623500000|2021-08-10 19:25:00|8913|8901|8913.6|8901.6|8913.6|8901.6|8912.4|8900.4|0
1628623800000|2021-08-10 19:30:00|8913.5|8901.5|8913.4|8901.4|8913.5|8901.5|8912.3|8900.3|0
1628624100000|2021-08-10 19:35:00|8913.5|8901.5|8913.3|8901.3|8914.6|8902.6|8913|8901|0
1628624400000|2021-08-10 19:40:00|8913.4|8901.4|8916.1|8904.1|8916.2|8904.2|8913.3|8901.3|0
1628624700000|2021-08-10 19:45:00|8916.2|8904.2|8912.2|8900.2|8916.2|8904.2|8912.1|8900.1|0
1628625000000|2021-08-10 19:50:00|8912.3|8900.3|8911.2|8899.2|8914.3|8902.3|8911.1|8899.1|0
1628625300000|2021-08-10 19:55:00|8911.1|8899.1|8918.4|8906.4|8919|8907|8911|8899|0
1628625600000|2021-08-10 20:00:00|8918.2|8906.2|8912.5|8900.5|8918.5|8906.5|8912.5|8900.5|0
1628625900000|2021-08-10 20:05:00|8912.6|8900.6|8912.1|8900.1|8914|8902|8912.1|8900.1|0
1628626200000|2021-08-10 20:10:00|8911.7|8899.7|8911.2|8899.2|8913.4|8901.4|8910.7|8898.7|0
1628626500000|2021-08-10 20:15:00|8911.4|8899.4|8913.8|8901.8|8914.5|8902.5|8911.2|8899.2|0
1628626800000|2021-08-10 20:20:00|8913.9|8901.9|8915.7|8903.7|8915.7|8903.7|8913.9|8901.9|0
1628627100000|2021-08-10 20:25:00|8915.3|8903.3|8915.5|8903.5|8915.7|8903.7|8915.3|8903.3|0
1628627400000|2021-08-10 20:30:00|8915.6|8903.6|8916.8|8904.8|8917.5|8905.5|8915.6|8903.6|0
1628627700000|2021-08-10 20:35:00|8916.4|8904.4|8917.5|8905.5|8917.9|8905.9|8916.4|8904.4|0
1628628000000|2021-08-10 20:40:00|8917.9|8905.9|8917.9|8905.9|8917.9|8905.9|8917.5|8905.5|0
1628628300000|2021-08-10 20:45:00|8917.8|8905.8|8916.4|8904.4|8917.9|8905.9|8916|8904|0
1628628600000|2021-08-10 20:50:00|8916.8|8904.8|8917.5|8905.5|8917.5|8905.5|8916.8|8904.8|0
1628628900000|2021-08-10 20:55:00|8917.4|8905.4|8917.2|8905.2|8917.7|8905.7|8916.4|8904.4|0
1628629200000|2021-08-10 21:00:00|8917|8905|8917.2|8905.2|8917.2|8905.2|8916.1|8904.1|0
1628629500000|2021-08-10 21:05:00|8917|8905|8917|8905|8917|8905|8917|8905|0
1628630700000|2021-08-10 21:25:00|8917.2|8905.2|8917.2|8905.2|8917.2|8905.2|8917.2|8905.2|0
1628631000000|2021-08-10 21:30:00|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|8917.2|8905.2|0
1628631300000|2021-08-10 21:35:00|8917.2|8905.2|8917.2|8905.2|8917.4|8905.4|8917.2|8905.2|0
1628631600000|2021-08-10 21:40:00|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|8917.4|8905.4|0
1628631900000|2021-08-10 21:45:00|8916.2|8904.2|8916|8904|8916.2|8904.2|8916|8904|0
1628632200000|2021-08-10 21:50:00|8915.6|8903.6|8915.4|8903.4|8915.6|8903.6|8914.6|8902.6|0
1628632800000|2021-08-10 22:00:00|8915.8|8903.8|8915.6|8903.6|8916.8|8904.8|8914.7|8902.7|0
1628633100000|2021-08-10 22:05:00|8916.2|8904.2|8916.2|8904.2|8916.6|8904.6|8915.1|8903.1|0
1628633400000|2021-08-10 22:10:00|8916.4|8904.4|8915.6|8903.6|8916.6|8904.6|8915.6|8903.6|0
1628633700000|2021-08-10 22:15:00|8915.5|8903.5|8913.8|8901.8|8915.5|8903.5|8913.4|8901.4|0
1628634000000|2021-08-10 22:20:00|8913.9|8901.9|8913.8|8901.8|8914.2|8902.2|8913|8901|0
1628634300000|2021-08-10 22:25:00|8913.9|8901.9|8914.7|8902.7|8914.7|8902.7|8913.8|8901.8|0
1628634600000|2021-08-10 22:30:00|8914.6|8902.6|8914.7|8902.7|8914.7|8902.7|8913.8|8901.8|0
1628634900000|2021-08-10 22:35:00|8915.1|8903.1|8914.2|8902.2|8915.1|8903.1|8914.2|8902.2|0
1628635200000|2021-08-10 22:40:00|8914|8902|8913.8|8901.8|8914.2|8902.2|8913.4|8901.4|0
1628635500000|2021-08-10 22:45:00|8913.4|8901.4|8912.2|8900.2|8913.4|8901.4|8912.2|8900.2|0
1628635800000|2021-08-10 22:50:00|8912.3|8900.3|8913.3|8901.3|8913.3|8901.3|8912.2|8900.2|0
1628636100000|2021-08-10 22:55:00|8913.2|8901.2|8912.2|8900.2|8913.2|8901.2|8912.2|8900.2|0
1628636400000|2021-08-10 23:00:00|8912.3|8900.3|8912.8|8900.8|8913.3|8901.3|8912.2|8900.2|0
1628636700000|2021-08-10 23:05:00|8912.7|8900.7|8911.6|8899.6|8912.7|8900.7|8910.5|8898.5|0
1628637000000|2021-08-10 23:10:00|8911.5|8899.5|8912.2|8900.2|8912.8|8900.8|8911.4|8899.4|0
1628637300000|2021-08-10 23:15:00|8912.8|8900.8|8912.2|8900.2|8912.8|8900.8|8912.2|8900.2|0
1628637600000|2021-08-10 23:20:00|8912|8900|8911.8|8899.8|8912.2|8900.2|8911.4|8899.4|0
1628637900000|2021-08-10 23:25:00|8912.2|8900.2|8912.3|8900.3|8912.3|8900.3|8912.2|8900.2|0
1628638200000|2021-08-10 23:30:00|8911.9|8899.9|8912.2|8900.2|8912.3|8900.3|8911.9|8899.9|0
1628638500000|2021-08-10 23:35:00|8912.3|8900.3|8912.3|8900.3|8912.3|8900.3|8912.3|8900.3|0
1628638800000|2021-08-10 23:40:00|8911.9|8899.9|8911.5|8899.5|8911.9|8899.9|8911.5|8899.5|0
1628639100000|2021-08-10 23:45:00|8911.7|8899.7|8912.9|8900.9|8913.8|8901.8|8911.7|8899.7|0
1628639400000|2021-08-10 23:50:00|8912.3|8900.3|8913.4|8901.4|8913.8|8901.8|8912.3|8900.3|0
1628639700000|2021-08-10 23:55:00|8913.8|8901.8|8912.3|8900.3|8913.8|8901.8|8911.7|8899.7|0
1628640000000|2021-08-11 00:00:00|8912.4|8900.4|8915.1|8903.1|8917|8905|8912.3|8900.3|0
1628640300000|2021-08-11 00:05:00|8914.9|8902.9|8913.4|8901.4|8915.5|8903.5|8912.3|8900.3|0
1628640600000|2021-08-11 00:10:00|8913.8|8901.8|8912.3|8900.3|8914.7|8902.7|8912.3|8900.3|0
1628640900000|2021-08-11 00:15:00|8912.4|8900.4|8918.9|8906.9|8919.5|8907.5|8912.3|8900.3|0
1628641200000|2021-08-11 00:20:00|8919.1|8907.1|8918.5|8906.5|8920.6|8908.6|8918.5|8906.5|0
1628641500000|2021-08-11 00:25:00|8919.5|8907.5|8916.5|8904.5|8919.5|8907.5|8916.4|8904.4|0
1628641800000|2021-08-11 00:30:00|8916.4|8904.4|8916.4|8904.4|8916.9|8904.9|8914.8|8902.8|0
1628642100000|2021-08-11 00:35:00|8916|8904|8916.4|8904.4|8917.4|8905.4|8915.4|8903.4|0
1628642400000|2021-08-11 00:40:00|8916.6|8904.6|8915.4|8903.4|8917.5|8905.5|8915.4|8903.4|0
1628642700000|2021-08-11 00:45:00|8915.2|8903.2|8914.4|8902.4|8916.5|8904.5|8914.4|8902.4|0
1628643000000|2021-08-11 00:50:00|8914.6|8902.6|8916.5|8904.5|8917.5|8905.5|8914.6|8902.6|0
1628643300000|2021-08-11 00:55:00|8916.4|8904.4|8913.3|8901.3|8916.5|8904.5|8913.3|8901.3|0
1628643600000|2021-08-11 01:00:00|8913.2|8901.2|8910.2|8898.2|8913.2|8901.2|8910.1|8898.1|0
1628643900000|2021-08-11 01:05:00|8910.6|8898.6|8910.5|8898.5|8911.2|8899.2|8910.2|8898.2|0
1628644200000|2021-08-11 01:10:00|8910.7|8898.7|8909.1|8897.1|8911.1|8899.1|8909.1|8897.1|0
1628644500000|2021-08-11 01:15:00|8909|8897|8912.2|8900.2|8912.2|8900.2|8908|8896|0
1628644800000|2021-08-11 01:20:00|8912.4|8900.4|8912.2|8900.2|8913.2|8901.2|8911.6|8899.6|0
1628645100000|2021-08-11 01:25:00|8912.6|8900.6|8915.7|8903.7|8916.3|8904.3|8912.6|8900.6|0
1628645400000|2021-08-11 01:30:00|8915.5|8903.5|8917.3|8905.3|8917.3|8905.3|8915.3|8903.3|0
1628645700000|2021-08-11 01:35:00|8916.8|8904.8|8917.3|8905.3|8918.8|8906.8|8916.8|8904.8|0
1628646000000|2021-08-11 01:40:00|8917.1|8905.1|8918.4|8906.4|8918.4|8906.4|8916.3|8904.3|0
1628646300000|2021-08-11 01:45:00|8918.2|8906.2|8915.3|8903.3|8918.2|8906.2|8915.3|8903.3|0
1628646600000|2021-08-11 01:50:00|8915.5|8903.5|8918.8|8906.8|8918.8|8906.8|8915.3|8903.3|0
1628646900000|2021-08-11 01:55:00|8918.6|8906.6|8918.4|8906.4|8918.8|8906.8|8916.3|8904.3|0
1628647200000|2021-08-11 02:00:00|8918.6|8906.6|8917.8|8905.8|8918.8|8906.8|8916.3|8904.3|0
1628647500000|2021-08-11 02:05:00|8918|8906|8919.4|8907.4|8919.4|8907.4|8917.4|8905.4|0
1628647800000|2021-08-11 02:10:00|8919.5|8907.5|8919.9|8907.9|8921.5|8909.5|8919.4|8907.4|0
1628648100000|2021-08-11 02:15:00|8920.1|8908.1|8919.5|8907.5|8921|8909|8919.5|8907.5|0
1628648400000|2021-08-11 02:20:00|8919.7|8907.7|8919.3|8907.3|8920|8908|8918.5|8906.5|0
1628648700000|2021-08-11 02:25:00|8919|8907|8918.5|8906.5|8919.5|8907.5|8918.5|8906.5|0
1628649000000|2021-08-11 02:30:00|8918.4|8906.4|8915.4|8903.4|8918.5|8906.5|8915.4|8903.4|0
1628649300000|2021-08-11 02:35:00|8915|8903|8916.4|8904.4|8916.4|8904.4|8914.4|8902.4|0
1628649600000|2021-08-11 02:40:00|8916.2|8904.2|8916.4|8904.4|8916.9|8904.9|8915.4|8903.4|0
1628649900000|2021-08-11 02:45:00|8916|8904|8916.4|8904.4|8916.4|8904.4|8915.4|8903.4|0
1628650200000|2021-08-11 02:50:00|8916|8904|8916.4|8904.4|8917.4|8905.4|8915.4|8903.4|0
1628650500000|2021-08-11 02:55:00|8916.8|8904.8|8916.4|8904.4|8917.4|8905.4|8916.4|8904.4|0
1628650800000|2021-08-11 03:00:00|8916.5|8904.5|8914.9|8902.9|8916.9|8904.9|8914.4|8902.4|0
1628651100000|2021-08-11 03:05:00|8914.7|8902.7|8912.8|8900.8|8914.9|8902.9|8912.8|8900.8|0
1628651400000|2021-08-11 03:10:00|8913|8901|8913.6|8901.6|8914.2|8902.2|8912.3|8900.3|0
1628651700000|2021-08-11 03:15:00|8913.8|8901.8|8915.2|8903.2|8915.2|8903.2|8912.1|8900.1|0
1628652000000|2021-08-11 03:20:00|8915.5|8903.5|8914.6|8902.6|8916.2|8904.2|8913.5|8901.5|0
1628652300000|2021-08-11 03:25:00|8914.4|8902.4|8912|8900|8914.4|8902.4|8911.9|8899.9|0
1628652600000|2021-08-11 03:30:00|8912.2|8900.2|8914|8902|8914|8902|8912|8900|0
1628652900000|2021-08-11 03:35:00|8913.8|8901.8|8912.9|8900.9|8914|8902|8912.9|8900.9|0
1628653200000|2021-08-11 03:40:00|8912.7|8900.7|8911.9|8899.9|8913|8901|8911.3|8899.3|0
1628653500000|2021-08-11 03:45:00|8912.1|8900.1|8911.9|8899.9|8912.3|8900.3|8910.9|8898.9|0
1628653800000|2021-08-11 03:50:00|8912.3|8900.3|8911.9|8899.9|8912.9|8900.9|8910.9|8898.9|0
1628654100000|2021-08-11 03:55:00|8912|8900|8912|8900|8913|8901|8912|8900|0
1628654400000|2021-08-11 04:00:00|8911.9|8899.9|8912.1|8900.1|8912.1|8900.1|8911.9|8899.9|0
1628654700000|2021-08-11 04:05:00|8911.7|8899.7|8910.5|8898.5|8911.7|8899.7|8910|8898|0
1628655000000|2021-08-11 04:10:00|8910.3|8898.3|8910.5|8898.5|8911.1|8899.1|8910|8898|0
1628655300000|2021-08-11 04:15:00|8910.3|8898.3|8910.5|8898.5|8911.1|8899.1|8910|8898|0
1628655600000|2021-08-11 04:20:00|8910.3|8898.3|8910|8898|8910.5|8898.5|8910|8898|0
1628655900000|2021-08-11 04:25:00|8909.8|8897.8|8908.4|8896.4|8910|8898|8908|8896|0
1628656200000|2021-08-11 04:30:00|8908.6|8896.6|8908.4|8896.4|8909.5|8897.5|8908|8896|0
1628656500000|2021-08-11 04:35:00|8908.2|8896.2|8908|8896|8909|8897|8908|8896|0
1628656800000|2021-08-11 04:40:00|8904.3|8892.3|8905.4|8893.4|8905.4|8893.4|8904.3|8892.3|0
1628657100000|2021-08-11 04:45:00|8905.3|8893.3|8904.3|8892.3|8905.4|8893.4|8904.3|8892.3|0
1628657400000|2021-08-11 04:50:00|8904.5|8892.5|8904.5|8892.5|8904.5|8892.5|8904.5|8892.5|0
1628657700000|2021-08-11 04:55:00|8904|8892|8905.6|8893.6|8905.6|8893.6|8904|8892|0
1628658000000|2021-08-11 05:00:00|8905.2|8893.2|8905.7|8893.7|8905.7|8893.7|8904.6|8892.6|0
1628658300000|2021-08-11 05:05:00|8905.5|8893.5|8905.7|8893.7|8907.2|8895.2|8904.7|8892.7|0
1628658600000|2021-08-11 05:10:00|8905.6|8893.6|8905.2|8893.2|8905.7|8893.7|8904.7|8892.7|0
1628658900000|2021-08-11 05:15:00|8905|8893|8905.7|8893.7|8906.8|8894.8|8904.7|8892.7|0
1628659200000|2021-08-11 05:20:00|8905.9|8893.9|8907.2|8895.2|8907.7|8895.7|8905.7|8893.7|0
1628659500000|2021-08-11 05:25:00|8907.4|8895.4|8906.7|8894.7|8907.7|8895.7|8906.1|8894.1|0
1628659800000|2021-08-11 05:30:00|8906.5|8894.5|8905.7|8893.7|8906.8|8894.8|8905.7|8893.7|0
1628660100000|2021-08-11 05:35:00|8905.9|8893.9|8905.6|8893.6|8906.7|8894.7|8905.6|8893.6|0
1628660400000|2021-08-11 05:40:00|8905.2|8893.2|8906.6|8894.6|8906.7|8894.7|8904.6|8892.6|0
1628660700000|2021-08-11 05:45:00|8906.3|8894.3|8907.7|8895.7|8907.8|8895.8|8905.6|8893.6|0
1628661000000|2021-08-11 05:50:00|8907.3|8895.3|8906.7|8894.7|8908.2|8896.2|8906.7|8894.7|0
1628661300000|2021-08-11 05:55:00|8905.7|8893.7|8905.8|8893.8|8906.8|8894.8|8904.7|8892.7|0
1628661600000|2021-08-11 06:00:00|8906.2|8894.2|8907.1|8902.1|8910.1|8905.1|8904.2|8892.2|9
1628661900000|2021-08-11 06:05:00|8907.6|8902.6|8907.1|8902.1|8908.6|8903.6|8905.6|8900.6|8
1628662200000|2021-08-11 06:10:00|8906.6|8901.6|8909.1|8904.1|8910.6|8905.6|8906.1|8901.1|13
1628662500000|2021-08-11 06:15:00|8908.1|8903.1|8912.1|8907.1|8913.1|8908.1|8907.6|8902.6|21
1628662800000|2021-08-11 06:20:00|8912.6|8907.6|8910.1|8905.1|8919.6|8914.6|8910.1|8905.1|12
1628663100000|2021-08-11 06:25:00|8911.1|8906.1|8910.1|8905.1|8914.6|8909.6|8910.1|8905.1|13
1628663400000|2021-08-11 06:30:00|8911.1|8906.1|8908.6|8903.6|8912.1|8907.1|8908.1|8903.1|3
1628663700000|2021-08-11 06:35:00|8909.1|8904.1|8910.6|8905.6|8910.6|8905.6|8908.1|8903.1|3
1628664000000|2021-08-11 06:40:00|8911.1|8906.1|8909.6|8904.6|8911.6|8906.6|8909.6|8904.6|3
1628664300000|2021-08-11 06:45:00|8911.1|8906.1|8910.6|8905.6|8912.6|8907.6|8910.1|8905.1|4
1628664600000|2021-08-11 06:50:00|8910.1|8905.1|8908.6|8903.6|8910.6|8905.6|8907.6|8902.6|9
1628664900000|2021-08-11 06:55:00|8909.1|8904.1|8918.6|8913.6|8918.6|8913.6|8909.1|8904.1|29
1628665200000|2021-08-11 07:00:00|8920.1|8915.1|8932.6|8927.6|8937.1|8932.1|8918.6|8913.6|420
1628665500000|2021-08-11 07:05:00|8933.1|8928.1|8942.6|8937.6|8942.6|8937.6|8927.6|8922.6|259
1628665800000|2021-08-11 07:10:00|8942.1|8937.1|8931.6|8926.6|8944.6|8939.6|8931.1|8926.1|172
1628666100000|2021-08-11 07:15:00|8932.1|8927.1|8930.6|8925.6|8939.6|8934.6|8928.1|8923.1|114
1628666400000|2021-08-11 07:20:00|8931.1|8926.1|8927.6|8922.6|8933.6|8928.6|8921.6|8916.6|90
1628666700000|2021-08-11 07:25:00|8928.1|8923.1|8919.6|8914.6|8930.1|8925.1|8918.6|8913.6|107
1628667000000|2021-08-11 07:30:00|8919.1|8914.1|8916.6|8911.6|8922.1|8917.1|8914.6|8909.6|113
1628667300000|2021-08-11 07:35:00|8916.1|8911.1|8916.6|8911.6|8919.6|8914.6|8913.1|8908.1|47
1628667600000|2021-08-11 07:40:00|8916.7|8911.7|8920.2|8915.2|8922.7|8917.7|8915.7|8910.7|95
1628667900000|2021-08-11 07:45:00|8919.7|8914.7|8919.2|8914.2|8927.2|8922.2|8916.7|8911.7|97
1628668200000|2021-08-11 07:50:00|8919.7|8914.7|8926.2|8921.2|8927.2|8922.2|8917.2|8912.2|88
1628668500000|2021-08-11 07:55:00|8925.7|8920.7|8915.7|8910.7|8926.7|8921.7|8915.7|8910.7|65
1628668800000|2021-08-11 08:00:00|8916.2|8911.2|8926.7|8921.7|8927.7|8922.7|8916.2|8911.2|86
1628669100000|2021-08-11 08:05:00|8927.2|8922.2|8932.7|8927.7|8935.2|8930.2|8926.7|8921.7|73
1628669400000|2021-08-11 08:10:00|8932.2|8927.2|8931.7|8926.7|8934.2|8929.2|8928.7|8923.7|36
1628669700000|2021-08-11 08:15:00|8932.2|8927.2|8932.7|8927.7|8936.7|8931.7|8931.7|8926.7|57
1628670000000|2021-08-11 08:20:00|8932.2|8927.2|8929.2|8924.2|8936.2|8931.2|8927.7|8922.7|39
1628670300000|2021-08-11 08:25:00|8928.7|8923.7|8931.7|8926.7|8933.7|8928.7|8924.7|8919.7|35
1628670600000|2021-08-11 08:30:00|8932.2|8927.2|8940.2|8935.2|8940.7|8935.7|8929.7|8924.7|43
1628670900000|2021-08-11 08:35:00|8940.7|8935.7|8942.7|8937.7|8942.7|8937.7|8936.7|8931.7|34
1628671200000|2021-08-11 08:40:00|8942.2|8937.2|8946.7|8941.7|8948.7|8943.7|8942.2|8937.2|40
1628671500000|2021-08-11 08:45:00|8946.2|8941.2|8946.7|8941.7|8950.2|8945.2|8943.2|8938.2|112
1628671800000|2021-08-11 08:50:00|8946.2|8941.2|8943.7|8938.7|8949.7|8944.7|8942.7|8937.7|33
1628672100000|2021-08-11 08:55:00|8943.2|8938.2|8947.7|8942.7|8948.7|8943.7|8942.7|8937.7|42
1628672400000|2021-08-11 09:00:00|8948.2|8943.2|8939.7|8934.7|8949.7|8944.7|8939.2|8934.2|25
1628672700000|2021-08-11 09:05:00|8939.2|8934.2|8942.7|8937.7|8945.2|8940.2|8939.2|8934.2|34
1628673000000|2021-08-11 09:10:00|8942.2|8937.2|8941.7|8936.7|8944.7|8939.7|8940.7|8935.7|40
1628673300000|2021-08-11 09:15:00|8942.2|8937.2|8939.2|8934.2|8942.2|8937.2|8937.2|8932.2|43
1628673600000|2021-08-11 09:20:00|8938.2|8933.2|8941.7|8936.7|8944.7|8939.7|8938.2|8933.2|46
1628673900000|2021-08-11 09:25:00|8941.2|8936.2|8942.7|8937.7|8943.7|8938.7|8940.2|8935.2|20
1628674200000|2021-08-11 09:30:00|8942.2|8937.2|8936.7|8931.7|8942.2|8937.2|8936.7|8931.7|42
1628674500000|2021-08-11 09:35:00|8937.2|8932.2|8936.7|8931.7|8939.2|8934.2|8933.2|8928.2|78
1628674800000|2021-08-11 09:40:00|8937.2|8932.2|8934.7|8929.7|8941.2|8936.2|8933.2|8928.2|38
1628675100000|2021-08-11 09:45:00|8935.2|8930.2|8937.2|8932.2|8940.2|8935.2|8934.7|8929.7|19
1628675400000|2021-08-11 09:50:00|8936.7|8931.7|8935.7|8930.7|8937.2|8932.2|8935.2|8930.2|33
1628675700000|2021-08-11 09:55:00|8936.2|8931.2|8939.2|8934.2|8940.7|8935.7|8934.7|8929.7|6
1628676000000|2021-08-11 10:00:00|8939.7|8934.7|8945.2|8940.2|8947.2|8942.2|8939.7|8934.7|36
1628676300000|2021-08-11 10:05:00|8944.2|8939.2|8947.7|8942.7|8948.2|8943.2|8943.7|8938.7|41
1628676600000|2021-08-11 10:10:00|8947.2|8942.2|8940.2|8935.2|8948.2|8943.2|8939.2|8934.2|43
1628676900000|2021-08-11 10:15:00|8940.7|8935.7|8947.2|8942.2|8947.2|8942.2|8939.2|8934.2|34
1628677200000|2021-08-11 10:20:00|8947.7|8942.7|8950.7|8945.7|8953.2|8948.2|8947.7|8942.7|39
1628677500000|2021-08-11 10:25:00|8951.2|8946.2|8949.7|8944.7|8952.2|8947.2|8948.7|8943.7|16
1628677800000|2021-08-11 10:30:00|8949.2|8944.2|8947.7|8942.7|8950.7|8945.7|8947.2|8942.2|18
1628678100000|2021-08-11 10:35:00|8947.2|8942.2|8948.2|8943.2|8949.2|8944.2|8945.2|8940.2|41
1628678400000|2021-08-11 10:40:00|8948.7|8943.7|8951.7|8946.7|8952.7|8947.7|8948.2|8943.2|21
1628678700000|2021-08-11 10:45:00|8951.2|8946.2|8946.7|8941.7|8951.7|8946.7|8945.2|8940.2|30
1628679000000|2021-08-11 10:50:00|8946.2|8941.2|8940.2|8935.2|8946.7|8941.7|8939.2|8934.2|43
1628679300000|2021-08-11 10:55:00|8940.7|8935.7|8941.7|8936.7|8942.7|8937.7|8939.2|8934.2|38
1628679600000|2021-08-11 11:00:00|8941.2|8936.2|8943.7|8938.7|8944.2|8939.2|8941.2|8936.2|14
1628679900000|2021-08-11 11:05:00|8943.2|8938.2|8942.7|8937.7|8945.7|8940.7|8941.2|8936.2|14
1628680200000|2021-08-11 11:10:00|8942.2|8937.2|8948.7|8943.7|8948.7|8943.7|8941.7|8936.7|25
1628680500000|2021-08-11 11:15:00|8948.2|8943.2|8947.7|8942.7|8949.2|8944.2|8946.2|8941.2|16
1628680800000|2021-08-11 11:20:00|8947.2|8942.2|8948.7|8943.7|8950.2|8945.2|8947.2|8942.2|44
1628681100000|2021-08-11 11:25:00|8949.2|8944.2|8945.2|8940.2|8950.2|8945.2|8945.2|8940.2|17
1628681400000|2021-08-11 11:30:00|8944.2|8939.2|8944.7|8939.7|8946.7|8941.7|8943.2|8938.2|14
1628681700000|2021-08-11 11:35:00|8945.2|8940.2|8949.7|8944.7|8952.2|8947.2|8945.2|8940.2|44
1628682000000|2021-08-11 11:40:00|8949.2|8944.2|8953.2|8948.2|8954.2|8949.2|8949.2|8944.2|37
1628682300000|2021-08-11 11:45:00|8952.2|8947.2|8950.7|8945.7|8953.7|8948.7|8948.7|8943.7|16
1628682600000|2021-08-11 11:50:00|8951.2|8946.2|8949.2|8944.2|8952.2|8947.2|8948.2|8943.2|13
1628682900000|2021-08-11 11:55:00|8948.7|8943.7|8951.2|8946.2|8952.7|8947.7|8948.2|8943.2|27
1628683200000|2021-08-11 12:00:00|8950.7|8945.7|8948.7|8943.7|8951.7|8946.7|8948.2|8943.2|23
1628683500000|2021-08-11 12:05:00|8948.2|8943.2|8948.7|8943.7|8951.2|8946.2|8946.7|8941.7|54
1628683800000|2021-08-11 12:10:00|8949.2|8944.2|8952.2|8947.2|8952.7|8947.7|8947.7|8942.7|24
1628684100000|2021-08-11 12:15:00|8951.2|8946.2|8948.7|8943.7|8951.7|8946.7|8948.2|8943.2|38
1628684400000|2021-08-11 12:20:00|8948.2|8943.2|8947.2|8942.2|8949.2|8944.2|8945.2|8940.2|57
1628684700000|2021-08-11 12:25:00|8946.7|8941.7|8945.7|8940.7|8947.7|8942.7|8943.7|8938.7|22
1628685000000|2021-08-11 12:30:00|8948.2|8943.2|8951.2|8946.2|8958.7|8953.7|8942.7|8937.7|256
1628685300000|2021-08-11 12:35:00|8950.7|8945.7|8944.2|8939.2|8950.7|8945.7|8940.7|8935.7|73
1628685600000|2021-08-11 12:40:00|8943.7|8938.7|8943.7|8938.7|8946.2|8941.2|8940.2|8935.2|44
1628685900000|2021-08-11 12:45:00|8943.2|8938.2|8941.7|8936.7|8944.7|8939.7|8936.7|8931.7|53
1628686200000|2021-08-11 12:50:00|8941.2|8936.2|8950.7|8945.7|8951.2|8946.2|8940.2|8935.2|66
1628686500000|2021-08-11 12:55:00|8951.2|8946.2|8952.7|8947.7|8953.7|8948.7|8948.7|8943.7|49
1628686800000|2021-08-11 13:00:00|8952.2|8947.2|8959.7|8954.7|8960.2|8955.2|8951.7|8946.7|73
1628687100000|2021-08-11 13:05:00|8960.2|8955.2|8970.7|8965.7|8972.7|8967.7|8959.7|8954.7|103
1628687400000|2021-08-11 13:10:00|8971.2|8966.2|8974.7|8969.7|8975.7|8970.7|8967.2|8962.2|79
1628687700000|2021-08-11 13:15:00|8975.2|8970.2|8967.7|8962.7|8976.2|8971.2|8966.7|8961.7|64
1628688000000|2021-08-11 13:20:00|8967.2|8962.2|8971.2|8966.2|8973.7|8968.7|8966.2|8961.2|38
1628688300000|2021-08-11 13:25:00|8971.7|8966.7|8971.2|8966.2|8973.2|8968.2|8968.7|8963.7|18
1628688600000|2021-08-11 13:30:00|8970.7|8965.7|8951.7|8946.7|8971.2|8966.2|8951.7|8946.7|266
1628688900000|2021-08-11 13:35:00|8952.2|8947.2|8957.7|8952.7|8961.7|8956.7|8950.7|8945.7|143
1628689200000|2021-08-11 13:40:00|8957.2|8952.2|8968.2|8963.2|8968.2|8963.2|8953.7|8948.7|77
1628689500000|2021-08-11 13:45:00|8967.7|8962.7|8976.7|8971.7|8977.7|8972.7|8967.2|8962.2|71
1628689800000|2021-08-11 13:50:00|8976.2|8971.2|8967.7|8962.7|8977.7|8972.7|8967.2|8962.2|41
1628690100000|2021-08-11 13:55:00|8967.2|8962.2|8970.7|8965.7|8970.7|8965.7|8964.7|8959.7|50
1628690400000|2021-08-11 14:00:00|8971.2|8966.2|8962.7|8957.7|8971.7|8966.7|8960.7|8955.7|96
1628690700000|2021-08-11 14:05:00|8963.2|8958.2|8966.7|8961.7|8971.2|8966.2|8961.2|8956.2|56
1628691000000|2021-08-11 14:10:00|8966.8|8961.8|8968.8|8963.8|8972.8|8967.8|8966.3|8961.3|50
1628691300000|2021-08-11 14:15:00|8969.3|8964.3|8968.8|8963.8|8969.3|8964.3|8962.3|8957.3|92
1628691600000|2021-08-11 14:20:00|8968.3|8963.3|8963.8|8958.8|8970.8|8965.8|8960.8|8955.8|64
1628691900000|2021-08-11 14:25:00|8964.3|8959.3|8972.8|8967.8|8972.8|8967.8|8963.3|8958.3|64
1628692200000|2021-08-11 14:30:00|8972.3|8967.3|8971.3|8966.3|8974.3|8969.3|8968.3|8963.3|103
1628692500000|2021-08-11 14:35:00|8970.3|8965.3|8971.3|8966.3|8972.3|8967.3|8967.3|8962.3|72
1628692800000|2021-08-11 14:40:00|8970.8|8965.8|8976.3|8971.3|8976.3|8971.3|8969.3|8964.3|51
1628693100000|2021-08-11 14:45:00|8977.3|8972.3|8973.8|8968.8|8977.3|8972.3|8973.3|8968.3|55
1628693400000|2021-08-11 14:50:00|8973.3|8968.3|8974.8|8969.8|8975.3|8970.3|8971.3|8966.3|32
1628693700000|2021-08-11 14:55:00|8975.3|8970.3|8973.8|8968.8|8975.8|8970.8|8972.3|8967.3|39
1628694000000|2021-08-11 15:00:00|8973.3|8968.3|8974.3|8969.3|8975.3|8970.3|8971.3|8966.3|50
1628694300000|2021-08-11 15:05:00|8973.8|8968.8|8971.3|8966.3|8974.3|8969.3|8969.3|8964.3|355
1628694600000|2021-08-11 15:10:00|8971.8|8966.8|8977.3|8972.3|8977.8|8972.8|8969.8|8964.8|339
1628694900000|2021-08-11 15:15:00|8976.8|8971.8|8977.3|8972.3|8978.3|8973.3|8974.3|8969.3|98
1628695200000|2021-08-11 15:20:00|8978.3|8973.3|8984.3|8979.3|8985.3|8980.3|8977.3|8972.3|148
1628695500000|2021-08-11 15:25:00|8983.8|8978.8|8979.3|8974.3|8985.3|8980.3|8977.3|8972.3|201
1628695800000|2021-08-11 15:30:00|8979.8|8973.8|8978.8|8971.8|8984.8|8978.8|8977.8|8971.8|512
1628696100000|2021-08-11 15:35:00|8977.8|8972.8|8978.8|8972.8|8982.8|8975.8|8977.8|8970.8|125
1628696400000|2021-08-11 15:40:00|8977.8|8971.8|8970.8|8964.8|8977.8|8972.8|8970.8|8964.8|61
1628696700000|2021-08-11 15:45:00|8971.8|8965.8|8970.8|8964.8|8972.8|8966.8|8969.8|8963.8|19
1628697000000|2021-08-11 15:50:00|8969.8|8963.8|8965.8|8959.8|8969.8|8964.8|8965.8|8959.8|14
1628697300000|2021-08-11 15:55:00|8966.8|8960.8|8969.8|8963.8|8970.8|8964.8|8965.8|8960.8|36
1628697600000|2021-08-11 16:00:00|8968.8|8962.8|8974.8|8968.8|8975.8|8968.8|8968.8|8961.8|48
1628697900000|2021-08-11 16:05:00|8975.8|8967.8|8976.8|8970.8|8976.8|8970.8|8974.8|8967.8|7
1628698200000|2021-08-11 16:10:00|8975.8|8969.8|8975.8|8969.8|8976.8|8970.8|8975.8|8968.8|16
1628698500000|2021-08-11 16:15:00|8976.8|8970.8|8975.8|8969.8|8976.8|8970.8|8975.8|8969.8|5
1628698800000|2021-08-11 16:20:00|8974.8|8968.8|8976.8|8970.8|8976.8|8970.8|8974.8|8968.8|9
1628699100000|2021-08-11 16:25:00|8978.8|8972.8|8980.8|8973.8|8980.8|8974.8|8978.8|8972.8|8
1628699400000|2021-08-11 16:30:00|8979.8|8974.8|8980.8|8974.8|8981.8|8974.8|8979.8|8973.8|2
1628699700000|2021-08-11 16:35:00|8981.8|8975.8|8982.8|8975.8|8982.8|8976.8|8980.8|8974.8|1
1628700000000|2021-08-11 16:40:00|8981.8|8976.8|8981.8|8975.8|8982.8|8976.8|8981.8|8974.8|0
1628700300000|2021-08-11 16:45:00|8982.8|8976.8|8982.8|8976.8|8983.8|8976.8|8981.8|8975.8|5
1628700600000|2021-08-11 16:50:00|8983.8|8977.8|8984.8|8977.8|8985.8|8978.8|8982.8|8976.8|10
1628700900000|2021-08-11 16:55:00|8985.8|8978.8|8983.8|8976.8|8985.8|8978.8|8982.8|8976.8|1
1628701200000|2021-08-11 17:00:00|8982.8|8975.8|8979.8|8972.8|8985.8|8977.8|8977.8|8970.8|37
1628701500000|2021-08-11 17:05:00|8980.8|8973.8|8981.8|8975.8|8981.8|8975.8|8978.8|8971.8|17
1628701800000|2021-08-11 17:10:00|8980.8|8974.8|8979.8|8973.8|8980.8|8974.8|8978.8|8971.8|5
1628702100000|2021-08-11 17:15:00|8980.8|8974.8|8981.8|8974.8|8982.8|8975.8|8980.8|8974.8|3
1628702400000|2021-08-11 17:20:00|8980.8|8975.8|8982.8|8976.8|8982.8|8976.8|8980.8|8975.8|0
1628702700000|2021-08-11 17:25:00|8983.8|8977.8|8983.8|8976.8|8985.8|8978.8|8983.8|8976.8|4
1628703000000|2021-08-11 17:30:00|8982.8|8975.8|8983.8|8975.8|8983.8|8976.8|8982.8|8975.8|3
1628703300000|2021-08-11 17:35:00|8982.8|8976.8|8982.8|8976.8|8982.8|8976.8|8980.8|8973.8|7
1628703600000|2021-08-11 17:40:00|8983.8|8975.8|8984.8|8977.8|8984.8|8977.8|8982.8|8975.8|2
1628703900000|2021-08-11 17:45:00|8985.8|8978.8|8986.8|8980.8|8986.8|8980.8|8983.8|8976.8|6
1628704200000|2021-08-11 17:50:00|8985.8|8979.8|8987.8|8980.8|8987.8|8980.8|8984.8|8977.8|12
1628704500000|2021-08-11 17:55:00|8986.8|8981.8|8988.9|8976.9|8989.8|8983.8|8985.8|8976.9|30
1628704800000|2021-08-11 18:00:00|8988.8|8976.8|8989.7|8977.7|8990.7|8978.7|8987.7|8975.7|1
1628705100000|2021-08-11 18:05:00|8989.8|8977.8|8991.8|8979.8|8991.8|8979.8|8989.6|8977.6|0
1628705400000|2021-08-11 18:10:00|8991.7|8979.7|8990.7|8978.7|8991.8|8979.8|8990.6|8978.6|0
1628705700000|2021-08-11 18:15:00|8991.6|8979.6|8989.4|8977.4|8991.6|8979.6|8989.3|8977.3|0
1628706000000|2021-08-11 18:20:00|8989.3|8977.3|8988.2|8976.2|8990.4|8978.4|8988.1|8976.1|0
1628706300000|2021-08-11 18:25:00|8988.3|8976.3|8990.4|8978.4|8990.4|8978.4|8988.1|8976.1|0
1628706600000|2021-08-11 18:30:00|8990.5|8978.5|8990.6|8978.6|8992.5|8980.5|8990.5|8978.5|0
1628706900000|2021-08-11 18:35:00|8991.5|8979.5|8991.6|8979.6|8991.7|8979.7|8991.5|8979.5|0
1628707200000|2021-08-11 18:40:00|8991.7|8979.7|8990.6|8978.6|8992.3|8980.3|8989.7|8977.7|0
1628707500000|2021-08-11 18:45:00|8990.7|8978.7|8991.5|8979.5|8991.6|8979.6|8990.7|8978.7|0
1628707800000|2021-08-11 18:50:00|8990.6|8978.6|8991.5|8979.5|8991.5|8979.5|8990.4|8978.4|0
1628708100000|2021-08-11 18:55:00|8991.4|8979.4|8993.4|8981.4|8994.4|8982.4|8991.4|8979.4|0
1628708400000|2021-08-11 19:00:00|8992.5|8980.5|8992.7|8980.7|8993.6|8981.6|8991.6|8979.6|0
1628708700000|2021-08-11 19:05:00|8992.6|8980.6|8995.8|8983.8|8995.9|8983.9|8992.6|8980.6|0
1628709000000|2021-08-11 19:10:00|8994.9|8982.9|8995.9|8983.9|8996|8984|8994.9|8982.9|0
1628709300000|2021-08-11 19:15:00|8996|8984|8996.8|8984.8|8996.9|8984.9|8994.8|8982.8|0
1628709600000|2021-08-11 19:20:00|8995.9|8983.9|8996.1|8984.1|8997|8985|8995.8|8983.8|0
1628709900000|2021-08-11 19:25:00|8996.2|8984.2|8997.9|8985.9|8997.9|8985.9|8995.7|8983.7|0
1628710200000|2021-08-11 19:30:00|8997.8|8985.8|8997.9|8985.9|8998.9|8986.9|8995.9|8983.9|0
1628710500000|2021-08-11 19:35:00|8997.8|8985.8|8996.5|8984.5|8997.8|8985.8|8995.6|8983.6|0
1628710800000|2021-08-11 19:40:00|8996.6|8984.6|8995.4|8983.4|8996.6|8984.6|8994.4|8982.4|0
1628711100000|2021-08-11 19:45:00|8995.5|8983.5|8997.6|8985.6|8998.1|8986.1|8995.3|8983.3|0
1628711400000|2021-08-11 19:50:00|8997.3|8985.3|8995.3|8983.3|8998.8|8986.8|8995.3|8983.3|0
1628711700000|2021-08-11 19:55:00|8995.4|8983.4|8997.7|8985.7|8997.9|8985.9|8995.3|8983.3|0
1628712000000|2021-08-11 20:00:00|8998.3|8986.3|8997.7|8985.7|8998.3|8986.3|8996.4|8984.4|0
1628712300000|2021-08-11 20:05:00|8997.3|8985.3|8996.4|8984.4|8998.2|8986.2|8996.4|8984.4|0
1628712600000|2021-08-11 20:10:00|8996.5|8984.5|8996.4|8984.4|8996.9|8984.9|8996.4|8984.4|0
1628713500000|2021-08-11 20:25:00|8996.5|8984.5|8997.3|8985.3|8997.3|8985.3|8996.5|8984.5|0
1628713800000|2021-08-11 20:30:00|8997.5|8985.5|8998.1|8986.1|8998.8|8986.8|8997.3|8985.3|0
1628714100000|2021-08-11 20:35:00|8998.2|8986.2|8998.1|8986.1|8998.8|8986.8|8998.1|8986.1|0
1628714400000|2021-08-11 20:40:00|8998.2|8986.2|8998.8|8986.8|8999.2|8987.2|8998.2|8986.2|0
1628714700000|2021-08-11 20:45:00|8998.7|8986.7|8998.9|8986.9|8998.9|8986.9|8998.1|8986.1|0
1628715000000|2021-08-11 20:50:00|8999.3|8987.3|8998.9|8986.9|8999.3|8987.3|8998.9|8986.9|0
1628715300000|2021-08-11 20:55:00|8998.8|8986.8|8998.7|8986.7|8999.1|8987.1|8998.2|8986.2|0
1628715600000|2021-08-11 21:00:00|8998|8986|8998|8986|8998|8986|8997.8|8985.8|0
1628715900000|2021-08-11 21:05:00|8998.2|8986.2|8997.2|8985.2|8998.2|8986.2|8996.6|8984.6|0
1628716200000|2021-08-11 21:10:00|8997.4|8985.4|8997.2|8985.2|8997.5|8985.5|8997.2|8985.2|0
1628716500000|2021-08-11 21:15:00|8997.5|8985.5|8996.8|8984.8|8997.5|8985.5|8996.4|8984.4|0
1628716800000|2021-08-11 21:20:00|8997|8985|8996.8|8984.8|8997.4|8985.4|8996.8|8984.8|0
1628717100000|2021-08-11 21:25:00|8996.4|8984.4|8996.7|8984.7|8997|8985|8996.4|8984.4|0
1628717400000|2021-08-11 21:30:00|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|8996.3|8984.3|0
1628717700000|2021-08-11 21:35:00|8997.1|8985.1|8997.1|8985.1|8997.3|8985.3|8997.1|8985.1|0
1628718000000|2021-08-11 21:40:00|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|8996.9|8984.9|0
1628718300000|2021-08-11 21:45:00|8997.1|8985.1|8996.7|8984.7|8997.1|8985.1|8996.1|8984.1|0
1628718600000|2021-08-11 21:50:00|8996.6|8984.6|8996.5|8984.5|8996.6|8984.6|8996.3|8984.3|0
1628718900000|2021-08-11 21:55:00|8995.9|8983.9|8995.9|8983.9|8996.3|8984.3|8995.7|8983.7|0
1628719200000|2021-08-11 22:00:00|8995.6|8983.6|8995.6|8983.6|8996.9|8984.9|8994.8|8982.8|0
1628719500000|2021-08-11 22:05:00|8995.4|8983.4|8997.4|8985.4|8997.4|8985.4|8995.4|8983.4|0
1628719800000|2021-08-11 22:10:00|8997.6|8985.6|8996.1|8984.1|8997.6|8985.6|8996.1|8984.1|0
1628720100000|2021-08-11 22:15:00|8996.3|8984.3|8996.5|8984.5|8996.5|8984.5|8995.6|8983.6|0
1628720400000|2021-08-11 22:20:00|8996.7|8984.7|8996.5|8984.5|8996.9|8984.9|8996.5|8984.5|0
1628720700000|2021-08-11 22:25:00|8996.7|8984.7|8996.1|8984.1|8996.9|8984.9|8996.1|8984.1|0
1628721000000|2021-08-11 22:30:00|8996|8984|8995.6|8983.6|8996.1|8984.1|8995.2|8983.2|0
1628721300000|2021-08-11 22:35:00|8995.4|8983.4|8995.2|8983.2|8995.6|8983.6|8995.2|8983.2|0
1628721600000|2021-08-11 22:40:00|8995.6|8983.6|8994.8|8982.8|8995.6|8983.6|8994.8|8982.8|0
1628721900000|2021-08-11 22:45:00|8995.2|8983.2|8995.2|8983.2|8995.2|8983.2|8995.2|8983.2|0
1628722200000|2021-08-11 22:50:00|8995.6|8983.6|8995.6|8983.6|8995.6|8983.6|8995.6|8983.6|0
1628722500000|2021-08-11 22:55:00|8995.4|8983.4|8994.8|8982.8|8995.6|8983.6|8994.1|8982.1|0
1628722800000|2021-08-11 23:00:00|8994.7|8982.7|8995.2|8983.2|8995.2|8983.2|8994.1|8982.1|0
1628723100000|2021-08-11 23:05:00|8994.8|8982.8|8994.8|8982.8|8995.2|8983.2|8994.8|8982.8|0
1628723400000|2021-08-11 23:10:00|8994.7|8982.7|8995.2|8983.2|8995.2|8983.2|8994.1|8982.1|0
1628723700000|2021-08-11 23:15:00|8995.6|8983.6|8995.2|8983.2|8995.6|8983.6|8994.8|8982.8|0
1628724000000|2021-08-11 23:20:00|8995.6|8983.6|8995.6|8983.6|8995.6|8983.6|8995.2|8983.2|0
1628724300000|2021-08-11 23:25:00|8995.4|8983.4|8995.5|8983.5|8995.6|8983.6|8994.8|8982.8|0
1628724600000|2021-08-11 23:30:00|8995.1|8983.1|8995.1|8983.1|8995.5|8983.5|8994|8982|0
1628724900000|2021-08-11 23:35:00|8994.9|8982.9|8995.1|8983.1|8996.4|8984.4|8994.9|8982.9|0
1628725200000|2021-08-11 23:40:00|8995|8983|8994|8982|8995|8983|8994|8982|0
1628725500000|2021-08-11 23:45:00|8993.8|8981.8|8993.6|8981.6|8994|8982|8993.6|8981.6|0
1628725800000|2021-08-11 23:50:00|8993.2|8981.2|8992.8|8980.8|8993.2|8981.2|8991.7|8979.7|0
1628726100000|2021-08-11 23:55:00|8992.2|8980.2|8991.6|8979.6|8992.6|8980.6|8991.1|8979.1|0
1628726400000|2021-08-12 00:00:00|8992.2|8980.2|8990.3|8978.3|8992.2|8980.2|8989.4|8977.4|0
1628726700000|2021-08-12 00:05:00|8990.1|8978.1|8992.2|8980.2|8992.7|8980.7|8989.7|8977.7|0
1628727000000|2021-08-12 00:10:00|8992.3|8980.3|8992.7|8980.7|8992.7|8980.7|8990.8|8978.8|0
1628727300000|2021-08-12 00:15:00|8993.1|8981.1|8990|8978|8995|8983|8989|8977|0
1628727600000|2021-08-12 00:20:00|8990.2|8978.2|8993.5|8981.5|8995.1|8983.1|8990.2|8978.2|0
1628727900000|2021-08-12 00:25:00|8993.7|8981.7|8991|8979|8994.1|8982.1|8991|8979|0
1628728200000|2021-08-12 00:30:00|8991.4|8979.4|8990|8978|8992.1|8980.1|8990|8978|0
1628728500000|2021-08-12 00:35:00|8990.2|8978.2|8989|8977|8992.1|8980.1|8989|8977|0
1628728800000|2021-08-12 00:40:00|8988.6|8976.6|8986.3|8974.3|8988.6|8976.6|8985.8|8973.8|0
1628729100000|2021-08-12 00:45:00|8986.5|8974.5|8984.8|8972.8|8986.8|8974.8|8984.7|8972.7|0
1628729400000|2021-08-12 00:50:00|8984.9|8972.9|8986.8|8974.8|8986.8|8974.8|8984.8|8972.8|0
1628729700000|2021-08-12 00:55:00|8986.6|8974.6|8984.8|8972.8|8986.6|8974.6|8983.7|8971.7|0
1628730000000|2021-08-12 01:00:00|8984.6|8972.6|8987.2|8975.2|8987.8|8975.8|8983.7|8971.7|0
1628730300000|2021-08-12 01:05:00|8987.3|8975.3|8986.8|8974.8|8987.8|8975.8|8985.8|8973.8|0
1628730600000|2021-08-12 01:10:00|8986.4|8974.4|8986.8|8974.8|8986.8|8974.8|8985.8|8973.8|0
1628730900000|2021-08-12 01:15:00|8986.4|8974.4|8987.9|8975.9|8988.4|8976.4|8984.8|8972.8|0
1628731200000|2021-08-12 01:20:00|8987.7|8975.7|8986.9|8974.9|8987.9|8975.9|8985.3|8973.3|0
1628731500000|2021-08-12 01:25:00|8986.7|8974.7|8986.9|8974.9|8988|8976|8985.9|8973.9|0
1628731800000|2021-08-12 01:30:00|8987.1|8975.1|8986.9|8974.9|8988|8976|8985.9|8973.9|0
1628732100000|2021-08-12 01:35:00|8987.1|8975.1|8986.3|8974.3|8987.9|8975.9|8985.9|8973.9|0
1628732400000|2021-08-12 01:40:00|8986.4|8974.4|8983.3|8971.3|8986.9|8974.9|8982.8|8970.8|0
1628732700000|2021-08-12 01:45:00|8983.5|8971.5|8982.8|8970.8|8984.9|8972.9|8982.8|8970.8|0
1628733000000|2021-08-12 01:50:00|8983.3|8971.3|8983.8|8971.8|8985.9|8973.9|8982.8|8970.8|0
1628733300000|2021-08-12 01:55:00|8984.3|8972.3|8983.8|8971.8|8984.9|8972.9|8982.8|8970.8|0
1628733600000|2021-08-12 02:00:00|8984.2|8972.2|8986.9|8974.9|8986.9|8974.9|8984.2|8972.2|0
1628733900000|2021-08-12 02:05:00|8987.3|8975.3|8984.9|8972.9|8987.9|8975.9|8984.3|8972.3|0
1628734200000|2021-08-12 02:10:00|8983.8|8971.8|8984.9|8972.9|8984.9|8972.9|8983.8|8971.8|0
1628734500000|2021-08-12 02:15:00|8984.8|8972.8|8985.9|8973.9|8986.3|8974.3|8983.8|8971.8|0
1628734800000|2021-08-12 02:20:00|8985.8|8973.8|8984.9|8972.9|8986.9|8974.9|8984.8|8972.8|0
1628735100000|2021-08-12 02:25:00|8984.8|8972.8|8986.9|8974.9|8986.9|8974.9|8984.8|8972.8|0
1628735400000|2021-08-12 02:30:00|8986.7|8974.7|8985.3|8973.3|8986.9|8974.9|8984.9|8972.9|0
1628735700000|2021-08-12 02:35:00|8985.1|8973.1|8985.3|8973.3|8986.9|8974.9|8984.9|8972.9|0
1628736000000|2021-08-12 02:40:00|8985.5|8973.5|8985.3|8973.3|8985.9|8973.9|8984.8|8972.8|0
1628736300000|2021-08-12 02:45:00|8985.5|8973.5|8986.9|8974.9|8987.4|8975.4|8984.8|8972.8|0
1628736600000|2021-08-12 02:50:00|8986.5|8974.5|8984.9|8972.9|8986.9|8974.9|8984.9|8972.9|0
1628736900000|2021-08-12 02:55:00|8985.3|8973.3|8985.9|8973.9|8985.9|8973.9|8984.9|8972.9|0
1628737200000|2021-08-12 03:00:00|8985.7|8973.7|8988.5|8976.5|8988.5|8976.5|8985.4|8973.4|0
1628737500000|2021-08-12 03:05:00|8989|8977|8990.5|8978.5|8992.1|8980.1|8989|8977|0
1628737800000|2021-08-12 03:10:00|8990.7|8978.7|8991.1|8979.1|8992.1|8980.1|8990.1|8978.1|0
1628738100000|2021-08-12 03:15:00|8990.7|8978.7|8989.5|8977.5|8990.7|8978.7|8989|8977|0
1628738400000|2021-08-12 03:20:00|8989.3|8977.3|8990.1|8978.1|8991.1|8979.1|8989|8977|0
1628738700000|2021-08-12 03:25:00|8990.3|8978.3|8990.1|8978.1|8991.1|8979.1|8989.5|8977.5|0
1628739000000|2021-08-12 03:30:00|8989.9|8977.9|8989.5|8977.5|8990.1|8978.1|8989.1|8977.1|0
1628739300000|2021-08-12 03:35:00|8989.7|8977.7|8990.1|8978.1|8991.1|8979.1|8989.1|8977.1|0
1628739600000|2021-08-12 03:40:00|8990.2|8978.2|8991.2|8979.2|8991.2|8979.2|8990.2|8978.2|0
1628739900000|2021-08-12 03:45:00|8991.1|8979.1|8989.2|8977.2|8991.1|8979.1|8989.2|8977.2|0
1628740200000|2021-08-12 03:50:00|8989.3|8977.3|8987.1|8975.1|8990.2|8978.2|8987.1|8975.1|0
1628740500000|2021-08-12 03:55:00|8986.7|8974.7|8987.1|8975.1|8989.1|8977.1|8986.1|8974.1|0
1628740800000|2021-08-12 04:00:00|8987.6|8975.6|8987.7|8975.7|8988.1|8976.1|8986|8974|0
1628741100000|2021-08-12 04:05:00|8987.6|8975.6|8987.7|8975.7|8987.7|8975.7|8986.6|8974.6|0
1628741400000|2021-08-12 04:10:00|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|8987.6|8975.6|0
1628741700000|2021-08-12 04:15:00|8987.2|8975.2|8987.7|8975.7|8988.7|8976.7|8986.6|8974.6|0
1628742000000|2021-08-12 04:20:00|8987.6|8975.6|8987.6|8975.6|8988.6|8976.6|8987|8975|0
1628742300000|2021-08-12 04:25:00|8987.4|8975.4|8987|8975|8987.6|8975.6|8986.5|8974.5|0
1628742600000|2021-08-12 04:30:00|8987.2|8975.2|8986.6|8974.6|8987.6|8975.6|8986.6|8974.6|0
1628742900000|2021-08-12 04:35:00|8986.2|8974.2|8985.6|8973.6|8986.6|8974.6|8985.6|8973.6|0
1628743200000|2021-08-12 04:40:00|8985.8|8973.8|8985.6|8973.6|8986.6|8974.6|8985.6|8973.6|0
1628743500000|2021-08-12 04:45:00|8985.2|8973.2|8983.5|8971.5|8985.6|8973.6|8983.5|8971.5|0
1628743800000|2021-08-12 04:50:00|8983.1|8971.1|8981.5|8969.5|8983.1|8971.1|8981.5|8969.5|0
1628744100000|2021-08-12 04:55:00|8981.9|8969.9|8984|8972|8984.5|8972.5|8981.5|8969.5|0
1628744400000|2021-08-12 05:00:00|8983.8|8971.8|8981.3|8969.3|8984.5|8972.5|8981.3|8969.3|0
1628744700000|2021-08-12 05:05:00|8981.1|8969.1|8981.3|8969.3|8982.4|8970.4|8980.3|8968.3|0
1628745000000|2021-08-12 05:10:00|8981.5|8969.5|8983.3|8971.3|8983.3|8971.3|8981.5|8969.5|0
1628745300000|2021-08-12 05:15:00|8983.1|8971.1|8981.4|8969.4|8983.1|8971.1|8981.4|8969.4|0
1628745600000|2021-08-12 05:20:00|8981.8|8969.8|8980.3|8968.3|8982.5|8970.5|8980.3|8968.3|0
1628745900000|2021-08-12 05:25:00|8980.7|8968.7|8978.2|8966.2|8981.4|8969.4|8978.2|8966.2|0
1628746200000|2021-08-12 05:30:00|8978.3|8966.3|8978.2|8966.2|8979.3|8967.3|8978.2|8966.2|0
1628746500000|2021-08-12 05:35:00|8977.9|8965.9|8977.2|8965.2|8979.2|8967.2|8977.1|8965.1|0
1628746800000|2021-08-12 05:40:00|8977.1|8965.1|8972.1|8960.1|8978.2|8966.2|8972.1|8960.1|0
1628747100000|2021-08-12 05:45:00|8972|8960|8977.6|8965.6|8978.6|8966.6|8972|8960|0
1628747400000|2021-08-12 05:50:00|8978|8966|8978.7|8966.7|8978.7|8966.7|8977.6|8965.6|0
1628747700000|2021-08-12 05:55:00|8977.7|8965.7|8979.1|8967.1|8979.8|8967.8|8976.7|8964.7|0
1628748000000|2021-08-12 06:00:00|8980.2|8968.2|8974.3|8969.3|8986|8977.8|8974.3|8968.2|33
1628748300000|2021-08-12 06:05:00|8974.8|8969.8|8977.3|8972.3|8977.8|8972.8|8973.8|8968.8|33
1628748600000|2021-08-12 06:10:00|8976.8|8971.8|8977.8|8972.8|8977.8|8972.8|8975.8|8970.8|3
1628748900000|2021-08-12 06:15:00|8978.3|8973.3|8977.3|8972.3|8980.3|8975.3|8976.3|8971.3|5
1628749200000|2021-08-12 06:20:00|8976.8|8971.8|8974.8|8969.8|8976.8|8971.8|8972.8|8967.8|8
1628749500000|2021-08-12 06:25:00|8973.8|8968.8|8975.8|8970.8|8976.3|8971.3|8972.8|8967.8|8
1628749800000|2021-08-12 06:30:00|8975.3|8970.3|8971.3|8966.3|8975.3|8970.3|8971.3|8966.3|2
1628750100000|2021-08-12 06:35:00|8970.8|8965.8|8969.3|8964.3|8971.3|8966.3|8967.3|8962.3|6
1628750400000|2021-08-12 06:40:00|8966.8|8961.8|8968.8|8963.8|8970.8|8965.8|8966.8|8961.8|12
1628750700000|2021-08-12 06:45:00|8968.3|8963.3|8966.8|8961.8|8968.3|8963.3|8966.8|8961.8|8
1628751000000|2021-08-12 06:50:00|8967.3|8962.3|8966.8|8961.8|8967.3|8962.3|8966.8|8961.8|2
1628751300000|2021-08-12 06:55:00|8965.3|8960.3|8971.3|8966.3|8972.8|8967.8|8964.8|8959.8|41
1628751600000|2021-08-12 07:00:00|8970.8|8965.8|8987.3|8982.3|8991.8|8986.8|8970.8|8965.8|454
1628751900000|2021-08-12 07:05:00|8986.8|8981.8|8990.8|8985.8|8991.8|8986.8|8982.8|8977.8|191
1628752200000|2021-08-12 07:10:00|8991.3|8986.3|8984.8|8979.8|8992.8|8987.8|8981.8|8976.8|128
1628752500000|2021-08-12 07:15:00|8983.3|8978.3|8983.8|8978.8|8985.8|8980.8|8975.8|8970.8|121
1628752800000|2021-08-12 07:20:00|8984.3|8979.3|8975.8|8970.8|8986.3|8981.3|8975.8|8970.8|96
1628753100000|2021-08-12 07:25:00|8976.8|8971.8|8981.8|8976.8|8982.3|8977.3|8975.8|8970.8|81
1628753400000|2021-08-12 07:30:00|8982.3|8977.3|8974.8|8969.8|8982.3|8977.3|8973.8|8968.8|84
1628753700000|2021-08-12 07:35:00|8974.3|8969.3|8976.8|8971.8|8977.3|8972.3|8972.3|8967.3|30
1628754000000|2021-08-12 07:40:00|8976.4|8971.4|8973.4|8968.4|8981.9|8976.9|8973.4|8968.4|35
1628754300000|2021-08-12 07:45:00|8973.9|8968.9|8975.4|8970.4|8976.4|8971.4|8971.4|8966.4|59
1628754600000|2021-08-12 07:50:00|8975.9|8970.9|8980.4|8975.4|8980.9|8975.9|8974.4|8969.4|64
1628754900000|2021-08-12 07:55:00|8979.9|8974.9|8974.4|8969.4|8981.4|8976.4|8972.9|8967.9|31
1628755200000|2021-08-12 08:00:00|8973.9|8968.9|8971.4|8966.4|8974.9|8969.9|8967.9|8962.9|37
1628755500000|2021-08-12 08:05:00|8970.9|8965.9|8967.9|8962.9|8972.4|8967.4|8963.9|8958.9|88
1628755800000|2021-08-12 08:10:00|8968.4|8963.4|8966.4|8961.4|8969.4|8964.4|8965.9|8960.9|13
1628756100000|2021-08-12 08:15:00|8966.9|8961.9|8966.4|8961.4|8966.9|8961.9|8964.4|8959.4|23
1628756400000|2021-08-12 08:20:00|8966.9|8961.9|8974.4|8969.4|8974.9|8969.9|8966.9|8961.9|20
1628756700000|2021-08-12 08:25:00|8973.9|8968.9|8970.4|8965.4|8974.4|8969.4|8970.4|8965.4|13
1628757000000|2021-08-12 08:30:00|8970.9|8965.9|8971.4|8966.4|8972.9|8967.9|8969.9|8964.9|12
1628757300000|2021-08-12 08:35:00|8971.9|8966.9|8965.9|8960.9|8972.4|8967.4|8965.9|8960.9|26
1628757600000|2021-08-12 08:40:00|8966.4|8961.4|8971.4|8966.4|8972.9|8967.9|8966.4|8961.4|26
1628757900000|2021-08-12 08:45:00|8970.9|8965.9|8970.9|8965.9|8971.4|8966.4|8967.9|8962.9|12
1628758200000|2021-08-12 08:50:00|8970.4|8965.4|8975.9|8970.9|8977.4|8972.4|8970.4|8965.4|24
1628758500000|2021-08-12 08:55:00|8975.4|8970.4|8977.9|8972.9|8980.4|8975.4|8975.4|8970.4|29
1628758800000|2021-08-12 09:00:00|8977.4|8972.4|8983.4|8978.4|8983.9|8978.9|8976.4|8971.4|32
1628759100000|2021-08-12 09:05:00|8983.9|8978.9|8986.9|8981.9|8987.9|8982.9|8982.9|8977.9|46
1628759400000|2021-08-12 09:10:00|8986.4|8981.4|8988.4|8983.4|8988.9|8983.9|8983.9|8978.9|49
1628759700000|2021-08-12 09:15:00|8987.9|8982.9|8992.4|8987.4|8992.9|8987.9|8987.9|8982.9|118
1628760000000|2021-08-12 09:20:00|8992.9|8987.9|8996.9|8991.9|8997.9|8992.9|8992.9|8987.9|87
1628760300000|2021-08-12 09:25:00|8997.4|8992.4|8999.9|8994.9|8999.9|8994.9|8997.4|8992.4|52
1628760600000|2021-08-12 09:30:00|8999.4|8994.4|8991.9|8986.9|8999.9|8994.9|8991.4|8986.4|49
1628760900000|2021-08-12 09:35:00|8992.4|8987.4|8996.9|8991.9|8997.4|8992.4|8992.4|8987.4|22
1628761200000|2021-08-12 09:40:00|8996.4|8991.4|8997.9|8992.9|8998.9|8993.9|8995.9|8990.9|27
1628761500000|2021-08-12 09:45:00|8997.4|8992.4|8997.4|8992.4|9000.4|8995.4|8995.9|8990.9|21
1628761800000|2021-08-12 09:50:00|8996.9|8991.9|8989.4|8984.4|8996.9|8991.9|8988.9|8983.9|22
1628762100000|2021-08-12 09:55:00|8988.9|8983.9|8993.9|8988.9|8993.9|8988.9|8987.9|8982.9|25
1628762400000|2021-08-12 10:00:00|8993.4|8988.4|8989.4|8984.4|8996.9|8991.9|8988.4|8983.4|66
1628762700000|2021-08-12 10:05:00|8988.9|8983.9|8984.4|8979.4|8990.4|8985.4|8983.9|8978.9|98
1628763000000|2021-08-12 10:10:00|8984.9|8979.9|8987.9|8982.9|8988.9|8983.9|8984.4|8979.4|25
1628763300000|2021-08-12 10:15:00|8987.4|8982.4|8983.4|8978.4|8988.4|8983.4|8981.9|8976.9|14
1628763600000|2021-08-12 10:20:00|8983.9|8978.9|8981.9|8976.9|8984.9|8979.9|8981.4|8976.4|16
1628763900000|2021-08-12 10:25:00|8982.4|8977.4|8981.4|8976.4|8982.9|8977.9|8978.4|8973.4|21
1628764200000|2021-08-12 10:30:00|8980.9|8975.9|8980.4|8975.4|8982.9|8977.9|8979.9|8974.9|27
1628764500000|2021-08-12 10:35:00|8980.9|8975.9|8983.9|8978.9|8985.4|8980.4|8978.9|8973.9|22
1628764800000|2021-08-12 10:40:00|8984.4|8979.4|8988.4|8983.4|8988.4|8983.4|8983.9|8978.9|21
1628765100000|2021-08-12 10:45:00|8987.9|8982.9|8983.4|8978.4|8989.4|8984.4|8983.4|8978.4|31
1628765400000|2021-08-12 10:50:00|8982.9|8977.9|8984.4|8979.4|8986.4|8981.4|8978.9|8973.9|38
1628765700000|2021-08-12 10:55:00|8984.9|8979.9|8984.4|8979.4|8985.4|8980.4|8980.9|8975.9|30
1628766000000|2021-08-12 11:00:00|8983.9|8978.9|8986.9|8981.9|8989.9|8984.9|8982.9|8977.9|38
1628766300000|2021-08-12 11:05:00|8987.4|8982.4|8990.4|8985.4|8991.4|8986.4|8985.4|8980.4|16
1628766600000|2021-08-12 11:10:00|8990.9|8985.9|8988.4|8983.4|8991.9|8986.9|8987.9|8982.9|37
1628766900000|2021-08-12 11:15:00|8988.9|8983.9|8992.4|8987.4|8993.9|8988.9|8988.9|8983.9|22
1628767200000|2021-08-12 11:20:00|8992.9|8987.9|8988.4|8983.4|8993.9|8988.9|8987.4|8982.4|20
1628767500000|2021-08-12 11:25:00|8987.9|8982.9|8986.9|8981.9|8990.4|8985.4|8984.9|8979.9|23
1628767800000|2021-08-12 11:30:00|8986.4|8981.4|8987.4|8982.4|8987.4|8982.4|8983.9|8978.9|27
1628768100000|2021-08-12 11:35:00|8987.9|8982.9|8988.9|8983.9|8989.4|8984.4|8987.4|8982.4|47
1628768400000|2021-08-12 11:40:00|8988.4|8983.4|8987.9|8982.9|8989.4|8984.4|8985.4|8980.4|22
1628768700000|2021-08-12 11:45:00|8988.4|8983.4|8985.9|8980.9|8989.4|8984.4|8985.9|8980.9|23
1628769000000|2021-08-12 11:50:00|8985.4|8980.4|8988.9|8983.9|8988.9|8983.9|8984.9|8979.9|23
1628769300000|2021-08-12 11:55:00|8988.4|8983.4|8983.4|8978.4|8988.9|8983.9|8982.9|8977.9|24
1628769600000|2021-08-12 12:00:00|8982.9|8977.9|8983.4|8978.4|8985.4|8980.4|8981.4|8976.4|50
1628769900000|2021-08-12 12:05:00|8982.9|8977.9|8980.4|8975.4|8982.9|8977.9|8979.4|8974.4|20
1628770200000|2021-08-12 12:10:00|8979.9|8974.9|8975.9|8970.9|8981.4|8976.4|8975.4|8970.4|26
1628770500000|2021-08-12 12:15:00|8976.4|8971.4|8973.4|8968.4|8976.4|8971.4|8971.4|8966.4|36
1628770800000|2021-08-12 12:20:00|8972.9|8967.9|8970.4|8965.4|8974.9|8969.9|8970.4|8965.4|29
1628771100000|2021-08-12 12:25:00|8970.9|8965.9|8974.9|8969.9|8975.9|8970.9|8970.4|8965.4|32
1628771400000|2021-08-12 12:30:00|8975.4|8970.4|8976.4|8971.4|8980.4|8975.4|8975.4|8970.4|41
1628771700000|2021-08-12 12:35:00|8975.9|8970.9|8976.4|8971.4|8981.9|8976.9|8975.9|8970.9|26
1628772000000|2021-08-12 12:40:00|8976.9|8971.9|8981.9|8976.9|8983.4|8978.4|8975.9|8970.9|45
1628772300000|2021-08-12 12:45:00|8981.4|8976.4|8977.9|8972.9|8981.9|8976.9|8976.4|8971.4|41
1628772600000|2021-08-12 12:50:00|8978.4|8973.4|8976.9|8971.9|8982.4|8977.4|8976.4|8971.4|22
1628772900000|2021-08-12 12:55:00|8977.4|8972.4|8980.9|8975.9|8983.4|8978.4|8976.4|8971.4|46
1628773200000|2021-08-12 13:00:00|8981.4|8976.4|8979.4|8974.4|8982.9|8977.9|8976.9|8971.9|34
1628773500000|2021-08-12 13:05:00|8979.9|8974.9|8982.9|8977.9|8983.4|8978.4|8977.4|8972.4|85
1628773800000|2021-08-12 13:10:00|8983.4|8978.4|8986.4|8981.4|8988.4|8983.4|8982.4|8977.4|63
1628774100000|2021-08-12 13:15:00|8987.4|8982.4|8987.4|8982.4|8990.9|8985.9|8987.4|8982.4|76
1628774400000|2021-08-12 13:20:00|8987.9|8982.9|8983.9|8978.9|8988.4|8983.4|8983.4|8978.4|61
1628774700000|2021-08-12 13:25:00|8984.4|8979.4|8991.4|8986.4|8992.4|8987.4|8983.4|8978.4|64
1628775000000|2021-08-12 13:30:00|8990.9|8985.9|8999.4|8994.4|8999.4|8994.4|8987.4|8982.4|293
1628775300000|2021-08-12 13:35:00|8998.4|8993.4|8998.4|8993.4|9002.9|8997.9|8998.4|8993.4|191
1628775600000|2021-08-12 13:40:00|8997.9|8992.9|8993.4|8988.4|9000.4|8995.4|8991.4|8986.4|73
1628775900000|2021-08-12 13:45:00|8992.9|8987.9|8987.9|8982.9|8994.9|8989.9|8986.4|8981.4|92
1628776200000|2021-08-12 13:50:00|8988.4|8983.4|8985.4|8980.4|8988.4|8983.4|8984.4|8979.4|120
1628776500000|2021-08-12 13:55:00|8984.4|8979.4|8982.9|8977.9|8985.4|8980.4|8980.9|8975.9|57
1628776800000|2021-08-12 14:00:00|8983.4|8978.4|8987.4|8982.4|8987.4|8982.4|8980.4|8975.4|77
1628777100000|2021-08-12 14:05:00|8986.9|8981.9|8981.4|8976.4|8987.4|8982.4|8979.4|8974.4|36
1628777400000|2021-08-12 14:10:00|8981.6|8976.6|8979.1|8974.1|8983.1|8978.1|8977.6|8972.6|45
1628777700000|2021-08-12 14:15:00|8978.6|8973.6|8985.1|8980.1|8986.6|8981.6|8978.6|8973.6|58
1628778000000|2021-08-12 14:20:00|8984.6|8979.6|8991.6|8986.6|8991.6|8986.6|8984.1|8979.1|56
1628778300000|2021-08-12 14:25:00|8992.6|8987.6|8991.1|8986.1|8993.6|8988.6|8989.6|8984.6|88
1628778600000|2021-08-12 14:30:00|8990.6|8985.6|8985.6|8980.6|8993.1|8988.1|8985.6|8980.6|114
1628778900000|2021-08-12 14:35:00|8986.6|8981.6|8989.6|8984.6|8990.1|8985.1|8982.6|8977.6|59
1628779200000|2021-08-12 14:40:00|8990.1|8985.1|8994.6|8989.6|8994.6|8989.6|8988.6|8983.6|109
1628779500000|2021-08-12 14:45:00|8994.1|8989.1|8994.1|8989.1|8994.6|8989.6|8992.1|8987.1|58
1628779800000|2021-08-12 14:50:00|8993.6|8988.6|8983.6|8978.6|8994.6|8989.6|8982.6|8977.6|269
1628780100000|2021-08-12 14:55:00|8983.1|8978.1|8979.6|8974.6|8984.6|8979.6|8974.1|8969.1|489
1628780400000|2021-08-12 15:00:00|8979.1|8974.1|8977.6|8972.6|8979.6|8974.6|8975.6|8970.6|74
1628780700000|2021-08-12 15:05:00|8977.1|8972.1|8977.1|8972.1|8977.6|8972.6|8972.1|8967.1|61
1628781000000|2021-08-12 15:10:00|8976.6|8971.6|8985.1|8980.1|8985.6|8980.6|8975.6|8970.6|48
1628781300000|2021-08-12 15:15:00|8985.6|8980.6|8985.1|8980.1|8988.6|8983.6|8984.1|8979.1|46
1628781600000|2021-08-12 15:20:00|8985.6|8980.6|8984.6|8979.6|8985.6|8980.6|8982.1|8977.1|88
1628781900000|2021-08-12 15:25:00|8984.1|8979.1|8987.1|8982.1|8989.6|8984.6|8983.6|8978.6|169
1628782200000|2021-08-12 15:30:00|8988.1|8981.1|8984.1|8977.1|8990.1|8984.1|8983.1|8976.1|291
1628782500000|2021-08-12 15:35:00|8983.1|8976.1|8991.1|8985.1|8992.1|8985.1|8982.1|8975.1|61
1628782800000|2021-08-12 15:40:00|8992.1|8986.1|8990.1|8983.1|8992.1|8986.1|8987.1|8981.1|54
1628783100000|2021-08-12 15:45:00|8989.1|8984.1|8989.1|8983.1|8989.1|8984.1|8987.1|8980.1|144
1628783400000|2021-08-12 15:50:00|8988.1|8982.1|8990.1|8984.1|8992.1|8986.1|8988.1|8981.1|35
1628783700000|2021-08-12 15:55:00|8991.1|8985.1|8993.1|8986.1|8993.1|8986.1|8990.1|8984.1|25
1628784000000|2021-08-12 16:00:00|8994.1|8987.1|8996.1|8990.1|8997.1|8990.1|8993.1|8987.1|31
1628784300000|2021-08-12 16:05:00|8997.1|8991.1|8999.1|8993.1|8999.1|8993.1|8995.1|8989.1|9
1628784600000|2021-08-12 16:10:00|8998.1|8992.1|8998.1|8991.1|8999.1|8992.1|8997.1|8991.1|20
1628784900000|2021-08-12 16:15:00|8997.1|8990.1|8998.1|8992.1|8998.1|8992.1|8996.1|8990.1|10
1628785200000|2021-08-12 16:20:00|8997.1|8991.1|8997.1|8991.1|8998.1|8991.1|8996.1|8990.1|6
1628785500000|2021-08-12 16:25:00|8998.1|8990.1|8999.1|8993.1|8999.1|8993.1|8998.1|8990.1|6
1628785800000|2021-08-12 16:30:00|8998.1|8992.1|9000.1|8993.1|9000.1|8994.1|8998.1|8992.1|11
1628786100000|2021-08-12 16:35:00|8999.1||8999.1||8999.1||8999.1||0
1628786400000|2021-08-12 16:40:00|8998.1|8992.1|8999.1|8993.1|8999.1|8993.1|8998.1|8992.1|6
1628786700000|2021-08-12 16:45:00|8998.1|8992.1|8998.1|8991.1|8999.1|8993.1|8997.1|8991.1|5
1628787000000|2021-08-12 16:50:00|8997.1|8992.1|8998.1|8992.1|9000.1|8993.1|8997.1|8991.1|6
1628787300000|2021-08-12 16:55:00|8997.1|8991.1|8999.1|8992.1|8999.1|8992.1|8997.1|8991.1|15
1628787600000|2021-08-12 17:00:00|8998.1|8991.1|8999.1|8992.1|8999.1|8992.1|8997.1|8991.1|3
1628787900000|2021-08-12 17:05:00|8998.1|8991.1|8999.1|8993.1|8999.1|8993.1|8997.1|8991.1|3
1628788200000|2021-08-12 17:10:00|9000.1|8992.1|8998.1|8992.1|9000.1|8993.1|8998.1|8992.1|3
1628788500000|2021-08-12 17:15:00|8999.1|8993.1|8999.1|8993.1|9001.1|8994.1|8998.1|8993.1|1
1628788800000|2021-08-12 17:20:00|8998.1|8992.1|9000.1|8993.1|9000.1|8993.1|8998.1|8992.1|3
1628789100000|2021-08-12 17:25:00|8999.1|8992.1|8996.1|8990.1|8999.1|8992.1|8996.1|8990.1|6
1628789400000|2021-08-12 17:30:00|8997.1|8989.1|8997.1|8990.1|8997.1|8990.1|8996.1|8989.1|10
1628789700000|2021-08-12 17:35:00||8991.1||8991.1||8991.1||8990.1|2
1628790000000|2021-08-12 17:40:00|8996.1|8990.1|8997.1|8990.1|8997.1|8990.1|8996.1|8990.1|2
1628790300000|2021-08-12 17:45:00|8996.1|8989.1|8993.1|8986.1|8997.1|8989.1|8992.1|8986.1|27
1628790600000|2021-08-12 17:50:00|8994.1|8987.1|8994.1|8987.1|8994.1|8987.1|8994.1|8987.1|4
1628790900000|2021-08-12 17:55:00|8993.1|8986.1|8995.1|8983.1|8998.6|8990.1|8992.1|8983.1|10
1628791200000|2021-08-12 18:00:00|8995.2|8983.2|8996.1|8984.1|8996.1|8984.1|8994|8982|0
1628791500000|2021-08-12 18:05:00|8995.6|8983.6|8996.2|8984.2|8997.1|8985.1|8995.2|8983.2|0
1628791800000|2021-08-12 18:10:00|8996.7|8984.7|8997.3|8985.3|8997.3|8985.3|8996.7|8984.7|0
1628792100000|2021-08-12 18:15:00|8997.2|8985.2|8999.4|8987.4|9000.3|8988.3|8997.2|8985.2|0
1628792400000|2021-08-12 18:20:00|9000.3|8988.3|9000.3|8988.3|9000.5|8988.5|8999.3|8987.3|0
1628792700000|2021-08-12 18:25:00|9000.2|8988.2|8999.4|8987.4|9000.3|8988.3|8998.1|8986.1|0
1628793000000|2021-08-12 18:30:00|9000.3|8988.3|8999.5|8987.5|9000.5|8988.5|8999.3|8987.3|0
1628793300000|2021-08-12 18:35:00|8999.6|8987.6|9000.6|8988.6|9000.7|8988.7|8999.5|8987.5|0
1628793600000|2021-08-12 18:40:00|9000.7|8988.7|8999.6|8987.6|9000.7|8988.7|8999.4|8987.4|0
1628793900000|2021-08-12 18:45:00|9000.5|8988.5|9000.6|8988.6|9000.7|8988.7|9000.5|8988.5|0
1628794200000|2021-08-12 18:50:00|9000.5|8988.5|9001.8|8989.8|9001.8|8989.8|8999.7|8987.7|0
1628794500000|2021-08-12 18:55:00|9001.9|8989.9|9001.9|8989.9|9002|8990|9001.8|8989.8|0
1628794800000|2021-08-12 19:00:00|9002|8990|9001.1|8989.1|9002.1|8990.1|9001.1|8989.1|0
1628795100000|2021-08-12 19:05:00|9001.2|8989.2|9001.3|8989.3|9002.4|8990.4|9001.2|8989.2|0
1628795400000|2021-08-12 19:10:00|9001.4|8989.4|9001.3|8989.3|9001.4|8989.4|9001.2|8989.2|0
1628795700000|2021-08-12 19:15:00|9001.2|8989.2|9001.4|8989.4|9001.4|8989.4|9000.3|8988.3|0
1628796000000|2021-08-12 19:20:00|9001.3|8989.3|9001.4|8989.4|9002.5|8990.5|9000.4|8988.4|0
1628796300000|2021-08-12 19:25:00|9001.3|8989.3|9001.5|8989.5|9001.6|8989.6|9000.3|8988.3|0
1628796600000|2021-08-12 19:30:00|9001.4|8989.4|9004.4|8992.4|9004.4|8992.4|9000.3|8988.3|0
1628796900000|2021-08-12 19:35:00|9004.3|8992.3|9009.5|8997.5|9009.5|8997.5|9004.3|8992.3|0
1628797200000|2021-08-12 19:40:00|9009.6|8997.6|9002.7|8990.7|9010.6|8998.6|9001.8|8989.8|0
1628797500000|2021-08-12 19:45:00|9003.7|8991.7|9005.5|8993.5|9005.5|8993.5|9002.6|8990.6|0
1628797800000|2021-08-12 19:50:00|9005.2|8993.2|9003.1|8991.1|9007.9|8995.9|9003.1|8991.1|0
1628798100000|2021-08-12 19:55:00|9003.2|8991.2|9001|8989|9004.1|8992.1|8999.1|8987.1|0
1628798400000|2021-08-12 20:00:00|8999|8987|8998.7|8986.7|8999|8987|8996.3|8984.3|0
1628798700000|2021-08-12 20:05:00|8998.6|8986.6|8997.4|8985.4|8998.7|8986.7|8997|8985|0
1628799000000|2021-08-12 20:10:00|8997.6|8985.6|8997.8|8985.8|8997.8|8985.8|8997|8985|0
1628799300000|2021-08-12 20:15:00|8998|8986|8998|8986|8998.7|8986.7|8998|8986|0
1628799600000|2021-08-12 20:20:00|8997.6|8985.6|8998.2|8986.2|8998.2|8986.2|8997.6|8985.6|0
1628799900000|2021-08-12 20:25:00|8998.4|8986.4|8998|8986|8998.4|8986.4|8998|8986|0
1628800200000|2021-08-12 20:30:00|8998.1|8986.1|8998.9|8986.9|8998.9|8986.9|8998|8986|0
1628800500000|2021-08-12 20:35:00|8999.1|8987.1|8999.9|8987.9|9000.3|8988.3|8999.1|8987.1|0
1628800800000|2021-08-12 20:40:00|9000.1|8988.1|8999.9|8987.9|9000.3|8988.3|8999.9|8987.9|0
1628801100000|2021-08-12 20:45:00|8999.3|8987.3|8999.3|8987.3|9000.8|8988.8|8999.3|8987.3|0
1628801400000|2021-08-12 20:50:00|8999.9|8987.9|9000.3|8988.3|9000.8|8988.8|8999.9|8987.9|0
1628801700000|2021-08-12 20:55:00|9000.4|8988.4|9000.6|8988.6|9001.4|8989.4|9000.3|8988.3|0
1628802000000|2021-08-12 21:00:00|9000.8|8988.8|9000.6|8988.6|9001.2|8989.2|9000.6|8988.6|0
1628802300000|2021-08-12 21:05:00|9000.8|8988.8|9000.6|8988.6|9001|8989|9000.5|8988.5|0
1628802600000|2021-08-12 21:10:00|9000.3|8988.3|9001.4|8989.4|9001.4|8989.4|9000.1|8988.1|0
1628802900000|2021-08-12 21:15:00|9000.6|8988.6|9000.6|8988.6|9001.2|8989.2|9000.3|8988.3|0
1628803200000|2021-08-12 21:20:00|9000.5|8988.5|9000.8|8988.8|9001|8989|9000.5|8988.5|0
1628803500000|2021-08-12 21:25:00|9000.6|8988.6|9000.5|8988.5|9000.6|8988.6|9000.5|8988.5|0
1628803800000|2021-08-12 21:30:00|9000.3|8988.3|9000.8|8988.8|9000.8|8988.8|9000.3|8988.3|0
1628804100000|2021-08-12 21:35:00|9001|8989|9000.3|8988.3|9001.4|8989.4|9000.3|8988.3|0
1628804400000|2021-08-12 21:40:00|9000.1|8988.1|8999.9|8987.9|9000.1|8988.1|8999.9|8987.9|0
1628804700000|2021-08-12 21:45:00|8999.7|8987.7|9000.1|8988.1|9000.3|8988.3|8999.7|8987.7|0
1628805000000|2021-08-12 21:50:00|9000.3|8988.3|9000.3|8988.3|9000.3|8988.3|9000.1|8988.1|0
1628805300000|2021-08-12 21:55:00|9000.5|8988.5|9000.5|8988.5|9000.5|8988.5|9000.3|8988.3|0
1628805600000|2021-08-12 22:00:00|9000.3|8988.3|8997.1|8985.1|9001|8989|8996.9|8984.9|0
1628805900000|2021-08-12 22:05:00|8996.7|8984.7|8997.1|8985.1|8997.6|8985.6|8996.7|8984.7|0
1628806200000|2021-08-12 22:10:00|8996.7|8984.7|8996.7|8984.7|8997.1|8985.1|8996.1|8984.1|0
1628806500000|2021-08-12 22:15:00|8996.8|8984.8|8996.7|8984.7|8998|8986|8996.1|8984.1|0
1628806800000|2021-08-12 22:20:00|8996.1|8984.1|8997.1|8985.1|8997.1|8985.1|8996.1|8984.1|0
1628807100000|2021-08-12 22:25:00|8996.9|8984.9|8997.1|8985.1|8997.1|8985.1|8996.1|8984.1|0
1628807400000|2021-08-12 22:30:00|8996.7|8984.7|8997.1|8985.1|8997.1|8985.1|8996.7|8984.7|0
1628807700000|2021-08-12 22:35:00|8997.2|8985.2|8998|8986|8998.2|8986.2|8997.1|8985.1|0
1628808000000|2021-08-12 22:40:00|8998.4|8986.4|8998.4|8986.4|8998.4|8986.4|8998|8986|0
1628808300000|2021-08-12 22:45:00|8998.2|8986.2|8998|8986|8998.4|8986.4|8998|8986|0
1628808600000|2021-08-12 22:50:00|8997.8|8985.8|8998|8986|8998|8986|8997.6|8985.6|0
1628808900000|2021-08-12 22:55:00|8997.6|8985.6|8997.1|8985.1|8997.6|8985.6|8997.1|8985.1|0
1628809200000|2021-08-12 23:00:00|8997.2|8985.2|8996.1|8984.1|8997.6|8985.6|8996.1|8984.1|0
1628809500000|2021-08-12 23:05:00|8996.7|8984.7|8996.7|8984.7|8997.1|8985.1|8996.7|8984.7|0
1628809800000|2021-08-12 23:10:00|8996.8|8984.8|8997.6|8985.6|8997.6|8985.6|8996.3|8984.3|0
1628810100000|2021-08-12 23:15:00|8997.4|8985.4|8997.6|8985.6|8997.6|8985.6|8997.1|8985.1|0
1628810400000|2021-08-12 23:20:00|8997.4|8985.4|8996.7|8984.7|8997.6|8985.6|8996.7|8984.7|0
1628810700000|2021-08-12 23:25:00|8996.9|8984.9|8998|8986|8998|8986|8996.9|8984.9|0
1628811000000|2021-08-12 23:30:00|8997.8|8985.8|8996.1|8984.1|8997.8|8985.8|8996.1|8984.1|0
1628811300000|2021-08-12 23:35:00|8996.7|8984.7|8996.1|8984.1|8996.7|8984.7|8995.7|8983.7|0
1628811600000|2021-08-12 23:40:00|8996.7|8984.7|8995.2|8983.2|8996.7|8984.7|8995.2|8983.2|0
1628811900000|2021-08-12 23:45:00|8995.3|8983.3|8995.1|8983.1|8995.7|8983.7|8994.4|8982.4|0
1628812200000|2021-08-12 23:50:00|8994.9|8982.9|8995.6|8983.6|8996|8984|8994.3|8982.3|0
1628812500000|2021-08-12 23:55:00|8995.5|8983.5|8994.7|8982.7|8995.6|8983.6|8994.7|8982.7|0
1628812800000|2021-08-13 00:00:00|8994.8|8982.8|8994.7|8982.7|8995.4|8983.4|8994.3|8982.3|0
1628813100000|2021-08-13 00:05:00|8994.8|8982.8|8993.4|8981.4|8995.1|8983.1|8992.8|8980.8|0
1628813400000|2021-08-13 00:10:00|8993.5|8981.5|8993.4|8981.4|8994.3|8982.3|8992.4|8980.4|0
1628813700000|2021-08-13 00:15:00|8993.5|8981.5|8995.3|8983.3|8999.3|8987.3|8993.3|8981.3|0
1628814000000|2021-08-13 00:20:00|8995.1|8983.1|8994.3|8982.3|8995.3|8983.3|8992.2|8980.2|0
1628814300000|2021-08-13 00:25:00|8994.7|8982.7|8993.4|8981.4|8995.3|8983.3|8990.3|8978.3|0
1628814600000|2021-08-13 00:30:00|8994.4|8982.4|8997.5|8985.5|8997.5|8985.5|8994.4|8982.4|0
1628814900000|2021-08-13 00:35:00|8997.9|8985.9|8993.4|8981.4|8997.9|8985.9|8993.4|8981.4|0
1628815200000|2021-08-13 00:40:00|8992.4|8980.4|8992.4|8980.4|8993.4|8981.4|8991.3|8979.3|0
1628815500000|2021-08-13 00:45:00|8992.8|8980.8|8992.4|8980.4|8993.4|8981.4|8991.4|8979.4|0
1628815800000|2021-08-13 00:50:00|8992.6|8980.6|8990.8|8978.8|8994.9|8982.9|8989.4|8977.4|0
1628816100000|2021-08-13 00:55:00|8991|8979|8994.4|8982.4|8994.5|8982.5|8990.4|8978.4|0
1628816400000|2021-08-13 01:00:00|8994|8982|8991.3|8979.3|8994.4|8982.4|8991.3|8979.3|0
1628816700000|2021-08-13 01:05:00|8991.7|8979.7|8992.3|8980.3|8992.8|8980.8|8991.3|8979.3|0
1628817000000|2021-08-13 01:10:00|8992.8|8980.8|8991.3|8979.3|8993.3|8981.3|8991.3|8979.3|0
1628817300000|2021-08-13 01:15:00|8991.1|8979.1|8989.3|8977.3|8991.1|8979.1|8987.3|8975.3|0
1628817600000|2021-08-13 01:20:00|8989.1|8977.1|8990.3|8978.3|8990.3|8978.3|8988.3|8976.3|0
1628817900000|2021-08-13 01:25:00|8990.7|8978.7|8989.3|8977.3|8991.4|8979.4|8988.3|8976.3|0
1628818200000|2021-08-13 01:30:00|8989.7|8977.7|8992.4|8980.4|8993.4|8981.4|8989.7|8977.7|0
1628818500000|2021-08-13 01:35:00|8991.4|8979.4|8992.4|8980.4|8994.5|8982.5|8989.3|8977.3|0
1628818800000|2021-08-13 01:40:00|8992|8980|8993.4|8981.4|8993.4|8981.4|8990.4|8978.4|0
1628819100000|2021-08-13 01:45:00|8993.6|8981.6|8991.2|8979.2|8995.5|8983.5|8991.2|8979.2|0
1628819400000|2021-08-13 01:50:00|8991.6|8979.6|8991.2|8979.2|8992.6|8980.6|8991.2|8979.2|0
1628819700000|2021-08-13 01:55:00|8991.1|8979.1|8993.2|8981.2|8993.2|8981.2|8990.6|8978.6|0
1628820000000|2021-08-13 02:00:00|8993.1|8981.1|8993.2|8981.2|8994.2|8982.2|8992.1|8980.1|0
1628820300000|2021-08-13 02:05:00|8993.6|8981.6|8995.2|8983.2|8996.2|8984.2|8993.6|8981.6|0
1628820600000|2021-08-13 02:10:00|8994.2|8982.2|8996.3|8984.3|8996.3|8984.3|8994.2|8982.2|0
1628820900000|2021-08-13 02:15:00|8996.5|8984.5|8999.4|8987.4|8999.8|8987.8|8996.3|8984.3|0
1628821200000|2021-08-13 02:20:00|8999.6|8987.6|8998.5|8986.5|8999.8|8987.8|8997.3|8985.3|0
1628821500000|2021-08-13 02:25:00|8998.9|8986.9|8996.4|8984.4|8999.5|8987.5|8996.4|8984.4|0
1628821800000|2021-08-13 02:30:00|8996.6|8984.6|8994.3|8982.3|8996.9|8984.9|8993.7|8981.7|0
1628822100000|2021-08-13 02:35:00|8994.1|8982.1|8995.3|8983.3|8995.3|8983.3|8993.3|8981.3|0
1628822400000|2021-08-13 02:40:00|8995.7|8983.7|8995.3|8983.3|8996.3|8984.3|8993.2|8981.2|0
1628822700000|2021-08-13 02:45:00|8994.9|8982.9|8994.3|8982.3|8995.4|8983.4|8993.3|8981.3|0
1628823000000|2021-08-13 02:50:00|8994.2|8982.2|8990.2|8978.2|8994.2|8982.2|8990.2|8978.2|0
1628823300000|2021-08-13 02:55:00|8990|8978|8987.7|8975.7|8990.2|8978.2|8987.1|8975.1|0
1628823600000|2021-08-13 03:00:00|8988.2|8976.2|8992.8|8980.8|8992.8|8980.8|8987.7|8975.7|0
1628823900000|2021-08-13 03:05:00|8992.2|8980.2|8991.8|8979.8|8992.2|8980.2|8990.8|8978.8|0
1628824200000|2021-08-13 03:10:00|8991.2|8979.2|8991.8|8979.8|8992.8|8980.8|8991.2|8979.2|0
1628824500000|2021-08-13 03:15:00|8992|8980|8992.2|8980.2|8992.8|8980.8|8991.8|8979.8|0
1628824800000|2021-08-13 03:20:00|8991.8|8979.8|8991.8|8979.8|8991.8|8979.8|8990.7|8978.7|0
1628825100000|2021-08-13 03:25:00|8992.2|8980.2|8992.8|8980.8|8993.8|8981.8|8991.8|8979.8|0
1628825400000|2021-08-13 03:30:00|8993.8|8981.8|8993.8|8981.8|8994.3|8982.3|8992.8|8980.8|0
1628825700000|2021-08-13 03:35:00|8994.2|8982.2|8994.8|8982.8|8994.9|8982.9|8993.8|8981.8|0
1628826000000|2021-08-13 03:40:00|8994.5|8982.5|8995.8|8983.8|8995.8|8983.8|8993.8|8981.8|0
1628826300000|2021-08-13 03:45:00|8995.7|8983.7|8995.9|8983.9|8996.9|8984.9|8995.3|8983.3|0
1628826600000|2021-08-13 03:50:00|8996.1|8984.1|8995.9|8983.9|8996.9|8984.9|8995.9|8983.9|0
1628826900000|2021-08-13 03:55:00|8995.3|8983.3|8995.9|8983.9|8995.9|8983.9|8995.3|8983.3|0
1628827200000|2021-08-13 04:00:00|8995.8|8983.8|8995.9|8983.9|8996.4|8984.4|8995|8983|0
1628827500000|2021-08-13 04:05:00|8996|8984|8994.9|8982.9|8996|8984|8994.4|8982.4|0
1628827800000|2021-08-13 04:10:00|8995.3|8983.3|8995.4|8983.4|8996|8984|8994.9|8982.9|0
1628828100000|2021-08-13 04:15:00|8995.2|8983.2|8994.9|8982.9|8996|8984|8994.9|8982.9|0
1628828400000|2021-08-13 04:20:00|8995|8983|8995|8983|8996|8984|8995|8983|0
1628828700000|2021-08-13 04:25:00|8995.4|8983.4|8996|8984|8997|8985|8995|8983|0
1628829000000|2021-08-13 04:30:00|8996.2|8984.2|8996|8984|8997.5|8985.5|8995|8983|0
1628829300000|2021-08-13 04:35:00|8995.8|8983.8|8996|8984|8996|8984|8995.4|8983.4|0
1628829600000|2021-08-13 04:40:00|8995.8|8983.8|8996|8984|8996|8984|8995.4|8983.4|0
1628829900000|2021-08-13 04:45:00|8995.6|8983.6|8995|8983|8995.6|8983.6|8995|8983|0
1628830200000|2021-08-13 04:50:00|8995.2|8983.2|8995|8983|8995.4|8983.4|8994.4|8982.4|0
1628830500000|2021-08-13 04:55:00|8994.6|8982.6|8994|8982|8994.6|8982.6|8992.9|8980.9|0
1628830800000|2021-08-13 05:00:00|8995|8983|8995|8983|8995|8983|8994|8982|0
1628831100000|2021-08-13 05:05:00|8994.6|8982.6|8994|8982|8994.6|8982.6|8993.9|8981.9|0
1628831400000|2021-08-13 05:10:00|8993.9|8981.9|8993|8981|8994|8982|8992.9|8980.9|0
1628831700000|2021-08-13 05:15:00|8992.9|8980.9|8991.9|8979.9|8993|8981|8990.9|8978.9|0
1628832000000|2021-08-13 05:20:00|8991.8|8979.8|8990.9|8978.9|8991.9|8979.9|8988.9|8976.9|0
1628832300000|2021-08-13 05:25:00|8991|8979|8990.9|8978.9|8992|8980|8990.9|8978.9|0
1628832600000|2021-08-13 05:30:00|8991|8979|8990.9|8978.9|8992|8980|8990.4|8978.4|0
1628832900000|2021-08-13 05:35:00|8991.1|8979.1|8991.3|8979.3|8991.9|8979.9|8990.9|8978.9|0
1628833200000|2021-08-13 05:40:00|8991.1|8979.1|8990.9|8978.9|8991.9|8979.9|8989.9|8977.9|0
1628833500000|2021-08-13 05:45:00|8990.8|8978.8|8991.3|8979.3|8991.3|8979.3|8989.8|8977.8|0
1628833800000|2021-08-13 05:50:00|8991.5|8979.5|8991.9|8979.9|8992.9|8980.9|8991.5|8979.5|0
1628834100000|2021-08-13 05:55:00|8992.3|8980.3|8991.9|8979.9|8993|8981|8990.9|8978.9|0
1628834400000|2021-08-13 06:00:00|8992.2|8980.2|8999.1|8994.1|9002.6|8997.6|8988.5|8976.5|45
1628834700000|2021-08-13 06:05:00|8998.6|8993.6|8995.6|8990.6|8999.1|8994.1|8995.6|8990.6|10
1628835000000|2021-08-13 06:10:00|8995.1|8990.1|8994.1|8989.1|8998.6|8993.6|8994.1|8989.1|21
1628835300000|2021-08-13 06:15:00|8994.6|8989.6|8993.6|8988.6|8995.1|8990.1|8993.6|8988.6|12
1628835600000|2021-08-13 06:20:00|8993.1|8988.1|8992.6|8987.6|8993.1|8988.1|8991.1|8986.1|13
1628835900000|2021-08-13 06:25:00|8993.1|8988.1|8996.1|8991.1|8996.1|8991.1|8992.6|8987.6|8
1628836200000|2021-08-13 06:30:00|8996.6|8991.6|8997.1|8992.1|8997.6|8992.6|8995.6|8990.6|11
1628836500000|2021-08-13 06:35:00|8995.1|8990.1|8995.6|8990.6|8995.6|8990.6|8993.1|8988.1|8
1628836800000|2021-08-13 06:40:00|8994.6|8989.6|8992.6|8987.6|8994.6|8989.6|8991.1|8986.1|23
1628837100000|2021-08-13 06:45:00|8992.1|8987.1|8995.1|8990.1|8995.1|8990.1|8992.1|8987.1|23
1628837400000|2021-08-13 06:50:00|8995.6|8990.6|8996.1|8991.1|8996.6|8991.6|8994.1|8989.1|13
1628837700000|2021-08-13 06:55:00|8995.6|8990.6|8993.6|8988.6|8997.6|8992.6|8991.6|8986.6|56
1628838000000|2021-08-13 07:00:00|8994.6|8989.6|8989.1|8984.1|9000.1|8995.1|8985.1|8980.1|365
1628838300000|2021-08-13 07:05:00|8990.1|8985.1|8986.1|8981.1|8994.6|8989.6|8982.6|8977.6|281
1628838600000|2021-08-13 07:10:00|8986.6|8981.6|8986.6|8981.6|8990.1|8985.1|8982.1|8977.1|109
1628838900000|2021-08-13 07:15:00|8986.1|8981.1|8986.1|8981.1|8991.6|8986.6|8984.1|8979.1|45
1628839200000|2021-08-13 07:20:00|8986.6|8981.6|8989.1|8984.1|8990.1|8985.1|8982.1|8977.1|56
1628839500000|2021-08-13 07:25:00|8988.6|8983.6|8991.1|8986.1|8991.1|8986.1|8985.1|8980.1|51
1628839800000|2021-08-13 07:30:00|8991.6|8986.6|8988.1|8983.1|8992.6|8987.6|8986.1|8981.1|50
1628840100000|2021-08-13 07:35:00|8988.6|8983.6|8993.1|8988.1|8994.6|8989.6|8988.6|8983.6|44
1628840400000|2021-08-13 07:40:00|8992.3|8987.3|8989.8|8984.8|8993.3|8988.3|8988.3|8983.3|24
1628840700000|2021-08-13 07:45:00|8990.3|8985.3|8987.3|8982.3|8991.3|8986.3|8986.8|8981.8|18
1628841000000|2021-08-13 07:50:00|8987.8|8982.8|8988.8|8983.8|8990.3|8985.3|8985.8|8980.8|30
1628841300000|2021-08-13 07:55:00|8989.3|8984.3|8989.3|8984.3|8991.8|8986.8|8987.8|8982.8|54
1628841600000|2021-08-13 08:00:00|8988.8|8983.8|8988.3|8983.3|8989.8|8984.8|8986.3|8981.3|50
1628841900000|2021-08-13 08:05:00|8987.8|8982.8|8995.3|8990.3|8996.3|8991.3|8987.8|8982.8|53
1628842200000|2021-08-13 08:10:00|8994.8|8989.8|8988.3|8983.3|8994.8|8989.8|8987.8|8982.8|54
1628842500000|2021-08-13 08:15:00|8988.8|8983.8|8989.3|8984.3|8990.8|8985.8|8984.8|8979.8|24
1628842800000|2021-08-13 08:20:00|8988.8|8983.8|8988.3|8983.3|8990.8|8985.8|8987.8|8982.8|17
1628843100000|2021-08-13 08:25:00|8988.8|8983.8|8985.8|8980.8|8989.8|8984.8|8985.8|8980.8|19
1628843400000|2021-08-13 08:30:00|8986.8|8981.8|8984.8|8979.8|8987.3|8982.3|8983.3|8978.3|83
1628843700000|2021-08-13 08:35:00|8984.3|8979.3|8984.8|8979.8|8985.8|8980.8|8979.8|8974.8|45
1628844000000|2021-08-13 08:40:00|8985.3|8980.3|8996.8|8991.8|8998.8|8993.8|8984.8|8979.8|114
1628844300000|2021-08-13 08:45:00|8996.3|8991.3|8996.3|8991.3|8998.3|8993.3|8994.3|8989.3|31
1628844600000|2021-08-13 08:50:00|8996.8|8991.8|9002.8|8997.8|9004.8|8999.8|8995.8|8990.8|57
1628844900000|2021-08-13 08:55:00|9002.3|8997.3|9003.3|8998.3|9004.8|8999.8|9002.3|8997.3|42
1628845200000|2021-08-13 09:00:00|9004.3|8999.3|9004.3|8999.3|9007.8|9002.8|9002.3|8997.3|41
1628845500000|2021-08-13 09:05:00|9003.8|8998.8|9007.8|9002.8|9008.8|9003.8|9003.3|8998.3|48
1628845800000|2021-08-13 09:10:00|9008.3|9003.3|9007.8|9002.8|9010.8|9005.8|9007.8|9002.8|73
1628846100000|2021-08-13 09:15:00|9007.3|9002.3|9011.3|9006.3|9012.3|9007.3|9004.8|8999.8|37
1628846400000|2021-08-13 09:20:00|9010.8|9005.8|9009.8|9004.8|9012.3|9007.3|9007.8|9002.8|60
1628846700000|2021-08-13 09:25:00|9010.3|9005.3|9005.3|9000.3|9013.3|9008.3|9004.3|8999.3|56
1628847000000|2021-08-13 09:30:00|9004.8|8999.8|9006.8|9001.8|9007.3|9002.3|9003.8|8998.8|65
1628847300000|2021-08-13 09:35:00|9006.3|9001.3|9006.8|9001.8|9008.8|9003.8|9002.8|8997.8|44
1628847600000|2021-08-13 09:40:00|9006.3|9001.3|9005.8|9000.8|9007.3|9002.3|9003.8|8998.8|18
1628847900000|2021-08-13 09:45:00|9005.3|9000.3|9007.3|9002.3|9009.3|9004.3|9005.3|9000.3|38
1628848200000|2021-08-13 09:50:00|9006.8|9001.8|9005.8|9000.8|9008.8|9003.8|9001.3|8996.3|75
1628848500000|2021-08-13 09:55:00|9006.3|9001.3|9006.3|9001.3|9006.8|9001.8|9004.3|8999.3|23
1628848800000|2021-08-13 10:00:00|9006.8|9001.8|9005.8|9000.8|9006.8|9001.8|9002.8|8997.8|60
1628849100000|2021-08-13 10:05:00|9005.3|9000.3|9002.3|8997.3|9005.3|9000.3|9000.3|8995.3|26
1628849400000|2021-08-13 10:10:00|9001.8|8996.8|9004.3|8999.3|9004.3|8999.3|8999.8|8994.8|17
1628849700000|2021-08-13 10:15:00|9002.8|8997.8|9001.8|8996.8|9004.8|8999.8|9000.8|8995.8|12
1628850000000|2021-08-13 10:20:00|9002.3|8997.3|9003.8|8998.8|9003.8|8998.8|9001.3|8996.3|17
1628850300000|2021-08-13 10:25:00|9004.8|8999.8|8999.8|8994.8|9004.8|8999.8|8999.8|8994.8|14
1628850600000|2021-08-13 10:30:00|9000.3|8995.3|9004.8|8999.8|9005.3|9000.3|9000.3|8995.3|8
1628850900000|2021-08-13 10:35:00|9003.8|8998.8|9003.8|8998.8|9004.3|8999.3|9000.8|8995.8|15
1628851200000|2021-08-13 10:40:00|9003.3|8998.3|9003.3|8998.3|9005.8|9000.8|9001.8|8996.8|16
1628851500000|2021-08-13 10:45:00|9002.8|8997.8|9001.8|8996.8|9003.8|8998.8|8999.8|8994.8|7
1628851800000|2021-08-13 10:50:00|9002.3|8997.3|9001.3|8996.3|9002.8|8997.8|8999.3|8994.3|7
1628852100000|2021-08-13 10:55:00|9001.8|8996.8|8999.3|8994.3|9001.8|8996.8|8998.8|8993.8|18
1628852400000|2021-08-13 11:00:00|8998.8|8993.8|8996.3|8991.3|8999.3|8994.3|8994.8|8989.8|20
1628852700000|2021-08-13 11:05:00|8996.8|8991.8|9000.3|8995.3|9001.3|8996.3|8996.3|8991.3|15
1628853000000|2021-08-13 11:10:00|8999.8|8994.8|9003.8|8998.8|9003.8|8998.8|8999.3|8994.3|46
1628853300000|2021-08-13 11:15:00|9003.3|8998.3|9000.3|8995.3|9003.8|8998.8|9000.3|8995.3|18
1628853600000|2021-08-13 11:20:00|8999.8|8994.8|8999.3|8994.3|9001.3|8996.3|8997.8|8992.8|13
1628853900000|2021-08-13 11:25:00|8998.8|8993.8|8996.8|8991.8|8999.8|8994.8|8996.8|8991.8|10
1628854200000|2021-08-13 11:30:00|8995.8|8990.8|8998.8|8993.8|9000.3|8995.3|8994.3|8989.3|54
1628854500000|2021-08-13 11:35:00|8999.8|8994.8|9000.3|8995.3|9001.3|8996.3|8997.8|8992.8|25
1628854800000|2021-08-13 11:40:00|9001.3|8996.3|9006.3|9001.3|9006.8|9001.8|9000.8|8995.8|23
1628855100000|2021-08-13 11:45:00|9006.8|9001.8|9005.8|9000.8|9007.3|9002.3|9005.3|9000.3|30
1628855400000|2021-08-13 11:50:00|9005.3|9000.3|9006.8|9001.8|9007.8|9002.8|9003.3|8998.3|24
1628855700000|2021-08-13 11:55:00|9007.3|9002.3|9011.8|9006.8|9011.8|9006.8|9005.3|9000.3|17
1628856000000|2021-08-13 12:00:00|9011.3|9006.3|9008.3|9003.3|9012.8|9007.8|9008.3|9003.3|38
1628856300000|2021-08-13 12:05:00|9008.8|9003.8|9007.3|9002.3|9009.8|9004.8|9003.8|8998.8|22
1628856600000|2021-08-13 12:10:00|9007.8|9002.8|9008.8|9003.8|9009.3|9004.3|9006.3|9001.3|44
1628856900000|2021-08-13 12:15:00|9008.3|9003.3|9007.8|9002.8|9011.3|9006.3|9007.8|9002.8|56
1628857200000|2021-08-13 12:20:00|9008.3|9003.3|9012.3|9007.3|9012.3|9007.3|9007.8|9002.8|30
1628857500000|2021-08-13 12:25:00|9011.8|9006.8|9012.8|9007.8|9013.8|9008.8|9011.8|9006.8|41
1628857800000|2021-08-13 12:30:00|9012.3|9007.3|9009.8|9004.8|9012.3|9007.3|9009.3|9004.3|50
1628858100000|2021-08-13 12:35:00|9010.3|9005.3|9005.3|9000.3|9012.3|9007.3|9004.3|8999.3|29
1628858400000|2021-08-13 12:40:00|9004.8|8999.8|9006.8|9001.8|9007.3|9002.3|9004.3|8999.3|16
1628858700000|2021-08-13 12:45:00|9007.8|9002.8|9011.8|9006.8|9012.8|9007.8|9007.3|9002.3|40
1628859000000|2021-08-13 12:50:00|9012.8|9007.8|9013.3|9008.3|9014.3|9009.3|9011.8|9006.8|46
1628859300000|2021-08-13 12:55:00|9013.8|9008.8|9010.8|9005.8|9014.3|9009.3|9007.3|9002.3|22
1628859600000|2021-08-13 13:00:00|9010.3|9005.3|9009.3|9004.3|9012.3|9007.3|9008.3|9003.3|20
1628859900000|2021-08-13 13:05:00|9008.8|9003.8|9013.8|9008.8|9014.3|9009.3|9008.8|9003.8|54
1628860200000|2021-08-13 13:10:00|9014.3|9009.3|9009.8|9004.8|9015.3|9010.3|9009.8|9004.8|206
1628860500000|2021-08-13 13:15:00|9010.8|9005.8|9013.3|9008.3|9013.8|9008.8|9009.8|9004.8|26
1628860800000|2021-08-13 13:20:00|9013.8|9008.8|9016.8|9011.8|9016.8|9011.8|9012.8|9007.8|41
1628861100000|2021-08-13 13:25:00|9015.8|9010.8|9014.8|9009.8|9016.8|9011.8|9013.8|9008.8|20
1628861400000|2021-08-13 13:30:00|9015.3|9010.3|9009.8|9004.8|9018.3|9013.3|9005.8|9000.8|140
1628861700000|2021-08-13 13:35:00|9009.3|9004.3|9014.8|9009.8|9015.3|9010.3|9008.8|9003.8|64
1628862000000|2021-08-13 13:40:00|9015.3|9010.3|9016.3|9011.3|9018.8|9013.8|9013.3|9008.3|53
1628862300000|2021-08-13 13:45:00|9016.8|9011.8|9012.3|9007.3|9018.3|9013.3|9012.3|9007.3|116
1628862600000|2021-08-13 13:50:00|9011.8|9006.8|9006.3|9001.3|9011.8|9006.8|9004.8|8999.8|92
1628862900000|2021-08-13 13:55:00|9005.8|9000.8|9010.3|9005.3|9010.8|9005.8|9004.3|8999.3|163
1628863200000|2021-08-13 14:00:00|9010.8|9005.8|9003.3|8998.3|9011.3|9006.3|9001.8|8996.8|68
1628863500000|2021-08-13 14:05:00|9002.3|8997.3|9001.8|8996.8|9006.3|9001.3|8997.8|8992.8|78
1628863800000|2021-08-13 14:10:00|9001.5|8996.5|9004|8999|9006|9001|9000|8995|59
1628864100000|2021-08-13 14:15:00|9003.5|8998.5|9005|9000|9007|9002|9001.5|8996.5|37
1628864400000|2021-08-13 14:20:00|9004.5|8999.5|8996.5|8991.5|9005|9000|8996.5|8991.5|63
1628864700000|2021-08-13 14:25:00|8996|8991|9001|8996|9001|8996|8995|8990|85
1628865000000|2021-08-13 14:30:00|9001.5|8996.5|8999.5|8994.5|9002.5|8997.5|8999|8994|55
1628865300000|2021-08-13 14:35:00|9000|8995|9000.5|8995.5|9001.5|8996.5|8996.5|8991.5|57
1628865600000|2021-08-13 14:40:00|9000|8995|9000|8995|9001.5|8996.5|8998.5|8993.5|53
1628865900000|2021-08-13 14:45:00|9000.5|8995.5|9000|8995|9002.5|8997.5|9000|8995|32
1628866200000|2021-08-13 14:50:00|9000.5|8995.5|8999|8994|9002.5|8997.5|8998.5|8993.5|40
1628866500000|2021-08-13 14:55:00|8998.5|8993.5|8995.5|8990.5|8999|8994|8994|8989|63
1628866800000|2021-08-13 15:00:00|8995|8990|8991.5|8986.5|8995.5|8990.5|8991|8986|117
1628867100000|2021-08-13 15:05:00|8992.5|8987.5|8991|8986|8994.5|8989.5|8989.5|8984.5|41
1628867400000|2021-08-13 15:10:00|8990.5|8985.5|8997|8992|8999|8994|8989.5|8984.5|57
1628867700000|2021-08-13 15:15:00|8996.5|8991.5|9000|8995|9000.5|8995.5|8995.5|8990.5|49
1628868000000|2021-08-13 15:20:00|9000.5|8995.5|8997|8992|9002.5|8997.5|8996.5|8991.5|89
1628868300000|2021-08-13 15:25:00|8997.5|8992.5|9001|8996|9002.5|8997.5|8996|8991|347
1628868600000|2021-08-13 15:30:00|9002|8995|9003|8997|9005|8998|8999|8993|327
1628868900000|2021-08-13 15:35:00|9002|8996|9000|8994|9004|8997|9000|8994|49
1628869200000|2021-08-13 15:40:00|8999|8993|8999|8993|9000|8994|8997|8991|39
1628869500000|2021-08-13 15:45:00|8998|8992|8999|8993|9000|8993|8998|8992|15
1628869800000|2021-08-13 15:50:00|8998|8992|8999|8993|9000|8994|8998|8992|20
1628870100000|2021-08-13 15:55:00|9000|8992|9001|8995|9001|8995|9000|8992|10
1628870400000|2021-08-13 16:00:00|9000|8994|9003|8996|9004|8997|9000|8994|24
1628870700000|2021-08-13 16:05:00|9002|8997|9002|8995|9003|8997|9001|8995|7
1628871000000|2021-08-13 16:10:00|9001|8994|9001|8995|9001|8995|9000|8994|6
1628871300000|2021-08-13 16:15:00|9000|8994|9000|8994|9001|8995|9000|8994|11
1628871600000|2021-08-13 16:20:00|9001|8995|9001|8994|9003|8996|9001|8994|3
1628871900000|2021-08-13 16:25:00|9002|8995|9001|8995|9002|8995|9001|8994|0
1628872200000|2021-08-13 16:30:00|9000|8994|9002|8995|9002|8996|9000|8994|8
1628872500000|2021-08-13 16:35:00|9001|8996|9003|8996|9003|8996|9001|8996|5
1628872800000|2021-08-13 16:40:00|9002|8997|9003|8996|9003|8997|9002|8996|14
1628873100000|2021-08-13 16:45:00|9002|8997|9003|8996|9003|8997|9002|8996|0
1628873400000|2021-08-13 16:50:00|9002|8997|9003|8997|9003|8997|9002|8996|14
1628873700000|2021-08-13 16:55:00|9002|8996|9003|8996|9003|8997|9002|8996|9
1628874000000|2021-08-13 17:00:00|9004|8997|9002|8996|9004|8998|9002|8996|6
1628874300000|2021-08-13 17:05:00|9003|8995|9002|8995|9003|8995|9002|8995|9
1628874600000|2021-08-13 17:10:00|9001|8996|9002|8995|9002|8996|9001|8995|9
1628874900000|2021-08-13 17:15:00|9003|8996|9003|8996|9004|8997|9003|8996|2
1628875200000|2021-08-13 17:20:00|9004|8997|9000|8994|9004|8997|9000|8994|5
1628875500000|2021-08-13 17:25:00|8999|8993|8998|8992|8999|8993|8998|8992|27
1628876100000|2021-08-13 17:35:00|8997|8991|8998|8991|8998|8992|8997|8990|11
1628876400000|2021-08-13 17:40:00|8999|8992|8999|8993|8999|8993|8999|8992|1
1628876700000|2021-08-13 17:45:00|8998|8992|8998|8991|8998|8993|8997|8991|19
1628877000000|2021-08-13 17:50:00|8997|8992|8997|8990|8997|8992|8997|8990|5
1628877300000|2021-08-13 17:55:00|8998|8991|8999.2|8987.2|8999.2|8993|8997|8987.2|15
1628877600000|2021-08-13 18:00:00|9000.2|8988.2|9000.2|8988.2|9000.2|8988.2|8999|8987|0
1628877900000|2021-08-13 18:05:00|9000.1|8988.1|8997.4|8985.4|9000.2|8988.2|8997.4|8985.4|0
1628878200000|2021-08-13 18:10:00|8995.6|8983.6|8987.7|8975.7|8997.4|8985.4|8987.2|8975.2|0
1628878500000|2021-08-13 18:15:00|8987.6|8975.6|8986.7|8974.7|8987.7|8975.7|8986.6|8974.6|0
1628878800000|2021-08-13 18:20:00|8986.6|8974.6|8985.6|8973.6|8986.6|8974.6|8985.5|8973.5|0
1628879100000|2021-08-13 18:25:00|8985.5|8973.5|8984.6|8972.6|8985.6|8973.6|8984.5|8972.5|0
1628879400000|2021-08-13 18:30:00|8984.5|8972.5|8984.2|8972.2|8984.6|8972.6|8984.1|8972.1|0
1628879700000|2021-08-13 18:35:00|8983.7|8971.7|8982.9|8970.9|8983.7|8971.7|8982.5|8970.5|0
1628880000000|2021-08-13 18:40:00|8982.5|8970.5|8984.1|8972.1|8984.3|8972.3|8980.9|8968.9|0
1628880300000|2021-08-13 18:45:00|8984|8972|8986.1|8974.1|8986.3|8974.3|8983.9|8971.9|0
1628880600000|2021-08-13 18:50:00|8985.6|8973.6|8986.1|8974.1|8987.1|8975.1|8985|8973|0
1628880900000|2021-08-13 18:55:00|8986|8974|8985.3|8973.3|8987.3|8975.3|8985.3|8973.3|0
1628881200000|2021-08-13 19:00:00|8985.8|8973.8|8988.2|8976.2|8988.2|8976.2|8985.3|8973.3|0
1628881500000|2021-08-13 19:05:00|8988.1|8976.1|8988.4|8976.4|8989.4|8977.4|8988.1|8976.1|0
1628881800000|2021-08-13 19:10:00|8988.5|8976.5|8989.5|8977.5|8989.5|8977.5|8987.4|8975.4|0
1628882100000|2021-08-13 19:15:00|8989.4|8977.4|8989.6|8977.6|8989.7|8977.7|8988.3|8976.3|0
1628882400000|2021-08-13 19:20:00|8989.7|8977.7|8989.7|8977.7|8990.7|8978.7|8989.6|8977.6|0
1628882700000|2021-08-13 19:25:00|8989.6|8977.6|8987.5|8975.5|8989.6|8977.6|8987.4|8975.4|0
1628883000000|2021-08-13 19:30:00|8987.4|8975.4|8986.3|8974.3|8987.4|8975.4|8985.4|8973.4|0
1628883300000|2021-08-13 19:35:00|8986.4|8974.4|8988.8|8976.8|8989.8|8977.8|8986.3|8974.3|0
1628883600000|2021-08-13 19:40:00|8988.7|8976.7|8987.7|8975.7|8989.9|8977.9|8987.6|8975.6|0
1628883900000|2021-08-13 19:45:00|8987.8|8975.8|8988.7|8976.7|8989.9|8977.9|8987.8|8975.8|0
1628884200000|2021-08-13 19:50:00|8988.9|8976.9|8986.5|8974.5|8990|8978|8985.5|8973.5|0
1628884500000|2021-08-13 19:55:00|8986.6|8974.6|8995.8|8983.8|8996.7|8984.7|8984.4|8972.4|0
1628884800000|2021-08-13 20:00:00|8995.7|8983.7|8995|8983|8997.3|8985.3|8994.5|8982.5|0
1628885100000|2021-08-13 20:05:00|8994.9|8982.9|8994.1|8982.1|8995|8983|8992.8|8980.8|0
1628885400000|2021-08-13 20:10:00|8993.7|8981.7|8994.1|8982.1|8994.1|8982.1|8992.8|8980.8|0
1628885700000|2021-08-13 20:15:00|8993.7|8981.7|8994.1|8982.1|8994.1|8982.1|8993.3|8981.3|0
1628886300000|2021-08-13 20:25:00|8993.7|8981.7|8994.5|8982.5|8995|8983|8993.7|8981.7|0
1628886600000|2021-08-13 20:30:00|8994.1|8982.1|8995|8983|8995|8983|8994.1|8982.1|0
1628886900000|2021-08-13 20:35:00|8994.9|8982.9|8994.3|8982.3|8995|8983|8994.1|8982.1|0
1628887200000|2021-08-13 20:40:00|8994.1|8982.1|8994.1|8982.1|8995|8983|8993.7|8981.7|0
1628887500000|2021-08-13 20:45:00|8994.2|8982.2|8993.7|8981.7|8994.5|8982.5|8993.7|8981.7|0
1628887800000|2021-08-13 20:50:00|8993.9|8981.9|8992.8|8980.8|8994.5|8982.5|8992.8|8980.8|0
1628888100000|2021-08-13 20:55:00|8992.9|8980.9|8991.3|8979.3|8993.3|8981.3|8990.7|8978.7|0
1629064800000|2021-08-15 22:00:00|8985.7|8973.7|8986.3|8974.3|8986.5|8974.5|8983.1|8971.1|0
1629065100000|2021-08-15 22:05:00|8986.5|8974.5|8985.2|8973.2|8987.4|8975.4|8983.8|8971.8|0
1629065400000|2021-08-15 22:10:00|8985.3|8973.3|8986.9|8974.9|8987.4|8975.4|8985.3|8973.3|0
1629065700000|2021-08-15 22:15:00|8987|8975|8986.8|8974.8|8988.7|8976.7|8986.3|8974.3|0
1629066000000|2021-08-15 22:20:00|8987.2|8975.2|8987.6|8975.6|8987.6|8975.6|8986.8|8974.8|0
1629066300000|2021-08-15 22:25:00|8987.4|8975.4|8986.8|8974.8|8987.6|8975.6|8986.8|8974.8|0
1629066600000|2021-08-15 22:30:00|8987.2|8975.2|8988.2|8976.2|8988.2|8976.2|8987.2|8975.2|0
1629066900000|2021-08-15 22:35:00|8988.3|8976.3|8988.7|8976.7|8989.1|8977.1|8987.6|8975.6|0
1629067200000|2021-08-15 22:40:00|8988.6|8976.6|8989.5|8977.5|8989.9|8977.9|8988.2|8976.2|0
1629067800000|2021-08-15 22:50:00|8989.7|8977.7|8989.5|8977.5|8989.9|8977.9|8989.5|8977.5|0
1629068100000|2021-08-15 22:55:00|8989.7|8977.7|8988.7|8976.7|8989.7|8977.7|8988.7|8976.7|0
1629068400000|2021-08-15 23:00:00|8989.1|8977.1|8988.7|8976.7|8989.1|8977.1|8988.7|8976.7|0
1629068700000|2021-08-15 23:05:00|8989.5|8977.5|8989.5|8977.5|8989.5|8977.5|8989.5|8977.5|0
1629069300000|2021-08-15 23:15:00|8989.1|8977.1|8988.2|8976.2|8989.1|8977.1|8987.6|8975.6|0
1629069600000|2021-08-15 23:20:00|8988.3|8976.3|8988.7|8976.7|8988.7|8976.7|8988.3|8976.3|0
1629069900000|2021-08-15 23:25:00|8988.6|8976.6|8988.7|8976.7|8989.1|8977.1|8987.6|8975.6|0
1629070200000|2021-08-15 23:30:00|8988.6|8976.6|8987.2|8975.2|8988.6|8976.6|8986.3|8974.3|0
1629070500000|2021-08-15 23:35:00|8987|8975|8986.8|8974.8|8987.2|8975.2|8986.1|8974.1|0
1629070800000|2021-08-15 23:40:00|8986.7|8974.7|8986.8|8974.8|8986.8|8974.8|8986.3|8974.3|0
1629071100000|2021-08-15 23:45:00|8987.2|8975.2|8985.9|8973.9|8987.2|8975.2|8985.9|8973.9|0
1629071400000|2021-08-15 23:50:00|8986.1|8974.1|8987.2|8975.2|8987.2|8975.2|8985.9|8973.9|0
1629071700000|2021-08-15 23:55:00|8987.1|8975.1|8987.5|8975.5|8988.2|8976.2|8986.8|8974.8|0
1629072000000|2021-08-16 00:00:00|8987.1|8975.1|8979.8|8967.8|8988.1|8976.1|8979.4|8967.4|0
1629072300000|2021-08-16 00:05:00|8979.6|8967.6|8978.2|8966.2|8979.8|8967.8|8977.8|8965.8|0
1629072600000|2021-08-16 00:10:00|8977.8|8965.8|8976.3|8964.3|8978.7|8966.7|8976.3|8964.3|0
1629072900000|2021-08-16 00:15:00|8976.4|8964.4|8967.2|8955.2|8976.6|8964.6|8955.4|8943.4|0
1629073200000|2021-08-16 00:20:00|8967.4|8955.4|8966.5|8954.5|8968.2|8956.2|8965.7|8953.7|0
1629073500000|2021-08-16 00:25:00|8966|8954|8969.1|8957.1|8970.2|8958.2|8966|8954|0
1629073800000|2021-08-16 00:30:00|8968.7|8956.7|8965.5|8953.5|8968.7|8956.7|8964.1|8952.1|0
1629074100000|2021-08-16 00:35:00|8965.7|8953.7|8963.5|8951.5|8966.1|8954.1|8961|8949|0
1629074400000|2021-08-16 00:40:00|8963.7|8951.7|8961.5|8949.5|8964.1|8952.1|8960.5|8948.5|0
1629074700000|2021-08-16 00:45:00|8961.1|8949.1|8962.5|8950.5|8962.5|8950.5|8959.4|8947.4|0
1629075000000|2021-08-16 00:50:00|8963.5|8951.5|8963.6|8951.6|8964.6|8952.6|8961.5|8949.5|0
1629075300000|2021-08-16 00:55:00|8963.5|8951.5|8962.1|8950.1|8963.6|8951.6|8959.5|8947.5|0
1629075600000|2021-08-16 01:00:00|8962.2|8950.2|8962.6|8950.6|8962.7|8950.7|8961.6|8949.6|0
1629075900000|2021-08-16 01:05:00|8962.8|8950.8|8963.7|8951.7|8965.7|8953.7|8962.8|8950.8|0
1629076200000|2021-08-16 01:10:00|8963.5|8951.5|8964.7|8952.7|8965.7|8953.7|8962.7|8950.7|0
1629076500000|2021-08-16 01:15:00|8965.1|8953.1|8967.8|8955.8|8968.8|8956.8|8964.7|8952.7|0
1629076800000|2021-08-16 01:20:00|8968|8956|8967.7|8955.7|8968.8|8956.8|8966.8|8954.8|0
1629077100000|2021-08-16 01:25:00|8967.9|8955.9|8968.8|8956.8|8969.8|8957.8|8967.7|8955.7|0
1629077400000|2021-08-16 01:30:00|8968.7|8956.7|8961.6|8949.6|8969.8|8957.8|8961.6|8949.6|0
1629077700000|2021-08-16 01:35:00|8961.8|8949.8|8961.6|8949.6|8962.7|8950.7|8957.5|8945.5|0
1629078000000|2021-08-16 01:40:00|8961.2|8949.2|8960.6|8948.6|8962.7|8950.7|8960|8948|0
1629078300000|2021-08-16 01:45:00|8960.4|8948.4|8957.6|8945.6|8960.4|8948.4|8957.6|8945.6|0
1629078600000|2021-08-16 01:50:00|8957.8|8945.8|8952.5|8940.5|8959.6|8947.6|8951.5|8939.5|0
1629078900000|2021-08-16 01:55:00|8952.1|8940.1|8950.6|8938.6|8952.6|8940.6|8949.5|8937.5|0
1629079200000|2021-08-16 02:00:00|8950.5|8938.5|8949|8937|8950.6|8938.6|8946.5|8934.5|0
1629079500000|2021-08-16 02:05:00|8949.2|8937.2|8948.6|8936.6|8950.6|8938.6|8948.5|8936.5|0
1629079800000|2021-08-16 02:10:00|8948.5|8936.5|8939.3|8927.3|8948.6|8936.6|8939.3|8927.3|0
1629080100000|2021-08-16 02:15:00|8939.7|8927.7|8939.3|8927.3|8940.4|8928.4|8938.4|8926.4|0
1629080400000|2021-08-16 02:20:00|8938.9|8926.9|8941.4|8929.4|8942.4|8930.4|8938.2|8926.2|0
1629080700000|2021-08-16 02:25:00|8941.8|8929.8|8942.3|8930.3|8943.3|8931.3|8941.4|8929.4|0
1629081000000|2021-08-16 02:30:00|8942.5|8930.5|8946.3|8934.3|8946.3|8934.3|8942.2|8930.2|0
1629081300000|2021-08-16 02:35:00|8946.2|8934.2|8945.2|8933.2|8947.3|8935.3|8945.2|8933.2|0
1629081600000|2021-08-16 02:40:00|8945.4|8933.4|8949.3|8937.3|8950.3|8938.3|8945.2|8933.2|0
1629081900000|2021-08-16 02:45:00|8948.3|8936.3|8949.4|8937.4|8950.8|8938.8|8948.3|8936.3|0
1629082200000|2021-08-16 02:50:00|8949.3|8937.3|8950.4|8938.4|8950.4|8938.4|8949.3|8937.3|0
1629082500000|2021-08-16 02:55:00|8950.3|8938.3|8950.3|8938.3|8951.4|8939.4|8950.3|8938.3|0
1629082800000|2021-08-16 03:00:00|8950.4|8938.4|8951.4|8939.4|8951.4|8939.4|8950.3|8938.3|0
1629083100000|2021-08-16 03:05:00|8950.8|8938.8|8949.3|8937.3|8951.4|8939.4|8949.3|8937.3|0
1629083400000|2021-08-16 03:10:00|8949.5|8937.5|8949.3|8937.3|8950.3|8938.3|8949.3|8937.3|0
1629083700000|2021-08-16 03:15:00|8948.3|8936.3|8946.3|8934.3|8949.3|8937.3|8946.3|8934.3|0
1629084000000|2021-08-16 03:20:00|8945.9|8933.9|8947.4|8935.4|8947.8|8935.8|8943.2|8931.2|0
1629084300000|2021-08-16 03:25:00|8947.2|8935.2|8947.9|8935.9|8948.5|8936.5|8946.4|8934.4|0
1629084600000|2021-08-16 03:30:00|8947.7|8935.7|8946.8|8934.8|8948.5|8936.5|8945.4|8933.4|0
1629084900000|2021-08-16 03:35:00|8946.6|8934.6|8949.4|8937.4|8949.5|8937.5|8946.4|8934.4|0
1629085200000|2021-08-16 03:40:00|8949.5|8937.5|8949.4|8937.4|8950.5|8938.5|8948.9|8936.9|0
1629085500000|2021-08-16 03:45:00|8949.5|8937.5|8950.5|8938.5|8951.5|8939.5|8949.4|8937.4|0
1629085800000|2021-08-16 03:50:00|8950.1|8938.1|8949.9|8937.9|8950.5|8938.5|8948.9|8936.9|0
1629086100000|2021-08-16 03:55:00|8949.7|8937.7|8948.6|8936.6|8950.7|8938.7|8948.1|8936.1|0
1629086400000|2021-08-16 04:00:00|8947.6|8935.6|8946|8934|8947.6|8935.6|8945.6|8933.6|0
1629086700000|2021-08-16 04:05:00|8945.9|8933.9|8946.6|8934.6|8946.6|8934.6|8945.6|8933.6|0
1629087000000|2021-08-16 04:10:00|8947|8935|8949.7|8937.7|8949.7|8937.7|8947|8935|0
1629087300000|2021-08-16 04:15:00|8949.9|8937.9|8951.7|8939.7|8951.7|8939.7|8949.7|8937.7|0
1629087600000|2021-08-16 04:20:00|8950.7|8938.7|8951.7|8939.7|8951.7|8939.7|8950.7|8938.7|0
1629087900000|2021-08-16 04:25:00|8951.5|8939.5|8953.8|8941.8|8954.2|8942.2|8950.7|8938.7|0
1629088200000|2021-08-16 04:30:00|8954|8942|8953.8|8941.8|8954.8|8942.8|8953.8|8941.8|0
1629088500000|2021-08-16 04:35:00|8954|8942|8954.2|8942.2|8954.8|8942.8|8953.8|8941.8|0
1629088800000|2021-08-16 04:40:00|8954.4|8942.4|8955.8|8943.8|8956.8|8944.8|8954.4|8942.4|0
1629089100000|2021-08-16 04:45:00|8956.3|8944.3|8954.8|8942.8|8956.8|8944.8|8954.8|8942.8|0
1629089400000|2021-08-16 04:50:00|8954.1|8942.1|8951.8|8939.8|8954.1|8942.1|8950.8|8938.8|0
1629089700000|2021-08-16 04:55:00|8951.5|8939.5|8948.8|8936.8|8951.5|8939.5|8948.8|8936.8|0
1629090000000|2021-08-16 05:00:00|8949|8937|8950.9|8938.9|8952.4|8940.4|8948.8|8936.8|0
1629090300000|2021-08-16 05:05:00|8950.5|8938.5|8949.9|8937.9|8951|8939|8949.9|8937.9|0
1629090600000|2021-08-16 05:10:00|8950|8938|8950.9|8938.9|8953|8941|8949.9|8937.9|0
1629090900000|2021-08-16 05:15:00|8951.1|8939.1|8951|8939|8954.4|8942.4|8950|8938|0
1629091200000|2021-08-16 05:20:00|8951.1|8939.1|8952|8940|8952.1|8940.1|8951|8939|0
1629091500000|2021-08-16 05:25:00|8952.4|8940.4|8952|8940|8953|8941|8952|8940|0
1629091800000|2021-08-16 05:30:00|8951|8939|8951.3|8939.3|8952|8940|8950.8|8938.8|0
1629092100000|2021-08-16 05:35:00|8951.1|8939.1|8952.9|8940.9|8952.9|8940.9|8950.8|8938.8|0
1629092400000|2021-08-16 05:40:00|8951.9|8939.9|8949.8|8937.8|8951.9|8939.9|8949.8|8937.8|0
1629092700000|2021-08-16 05:45:00|8949.4|8937.4|8947.8|8935.8|8950.3|8938.3|8947.7|8935.7|0
1629093000000|2021-08-16 05:50:00|8947.7|8935.7|8946.8|8934.8|8947.8|8935.8|8945.7|8933.7|0
1629093300000|2021-08-16 05:55:00|8946.7|8934.7|8944.7|8932.7|8947.8|8935.8|8942.7|8930.7|0
1629093600000|2021-08-16 06:00:00|8945.4|8933.4|8953|8948|8953|8948|8943.9|8931.9|33
1629093900000|2021-08-16 06:05:00|8952.5|8947.5|8946|8941|8957|8952|8945.5|8940.5|15
1629094200000|2021-08-16 06:10:00|8945.5|8940.5|8937.5|8932.5|8945.5|8940.5|8935.5|8930.5|13
1629094500000|2021-08-16 06:15:00|8937|8932|8940|8935|8940.5|8935.5|8935|8930|8
1629094800000|2021-08-16 06:20:00|8941|8936|8943|8938|8944|8939|8940.5|8935.5|22
1629095100000|2021-08-16 06:25:00|8943.5|8938.5|8946.5|8941.5|8948|8943|8943|8938|17
1629095400000|2021-08-16 06:30:00|8947|8942|8951.5|8946.5|8951.5|8946.5|8946.5|8941.5|15
1629095700000|2021-08-16 06:35:00|8951|8946|8953.5|8948.5|8954|8949|8949.5|8944.5|5
1629096000000|2021-08-16 06:40:00|8953|8948|8954.5|8949.5|8956.5|8951.5|8950|8945|17
1629096300000|2021-08-16 06:45:00|8955|8950|8951|8946|8955|8950|8949.5|8944.5|7
1629096600000|2021-08-16 06:50:00|8950.5|8945.5|8946|8941|8950.5|8945.5|8946|8941|4
1629096900000|2021-08-16 06:55:00|8948|8943|8940|8935|8952.5|8947.5|8939.5|8934.5|56
1629097200000|2021-08-16 07:00:00|8938.5|8933.5|8934|8929|8947.5|8942.5|8923|8918|642
1629097500000|2021-08-16 07:05:00|8934.5|8929.5|8938|8933|8940.5|8935.5|8926|8921|225
1629097800000|2021-08-16 07:10:00|8937|8932|8937|8932|8942|8937|8934|8929|205
1629098100000|2021-08-16 07:15:00|8938|8933|8956.5|8951.5|8958|8953|8934.5|8929.5|179
1629098400000|2021-08-16 07:20:00|8958|8953|8963|8958|8968.5|8963.5|8955.5|8950.5|314
1629098700000|2021-08-16 07:25:00|8963.5|8958.5|8965|8960|8967|8962|8959|8954|95
1629099000000|2021-08-16 07:30:00|8964.5|8959.5|8955|8950|8971.5|8966.5|8953.5|8948.5|300
1629099300000|2021-08-16 07:35:00|8954.5|8949.5|8961|8956|8962|8957|8952|8947|78
1629099600000|2021-08-16 07:40:00|8958.3|8953.3|8957.3|8952.3|8962.3|8957.3|8953.8|8948.8|63
1629099900000|2021-08-16 07:45:00|8958.3|8953.3|8961.3|8956.3|8963.3|8958.3|8956.3|8951.3|301
1629100200000|2021-08-16 07:50:00|8960.8|8955.8|8961.3|8956.3|8963.8|8958.8|8957.3|8952.3|118
1629100500000|2021-08-16 07:55:00|8960.8|8955.8|8975.8|8970.8|8978.8|8973.8|8960.8|8955.8|106
1629100800000|2021-08-16 08:00:00|8975.3|8970.3|8979.3|8974.3|8982.3|8977.3|8974.8|8969.8|113
1629101100000|2021-08-16 08:05:00|8978.8|8973.8|8971.3|8966.3|8979.3|8974.3|8970.8|8965.8|71
1629101400000|2021-08-16 08:10:00|8971.8|8966.8|8971.8|8966.8|8975.8|8970.8|8969.8|8964.8|80
1629101700000|2021-08-16 08:15:00|8970.8|8965.8|8960.3|8955.3|8972.3|8967.3|8957.3|8952.3|198
1629102000000|2021-08-16 08:20:00|8959.8|8954.8|8955.3|8950.3|8961.3|8956.3|8951.8|8946.8|53
1629102300000|2021-08-16 08:25:00|8954.8|8949.8|8946.8|8941.8|8956.8|8951.8|8946.3|8941.3|52
1629102600000|2021-08-16 08:30:00|8947.3|8942.3|8945.3|8940.3|8948.3|8943.3|8940.3|8935.3|110
1629102900000|2021-08-16 08:35:00|8944.8|8939.8|8944.3|8939.3|8947.3|8942.3|8940.3|8935.3|53
1629103200000|2021-08-16 08:40:00|8944.8|8939.8|8951.3|8946.3|8954.8|8949.8|8944.8|8939.8|315
1629103500000|2021-08-16 08:45:00|8950.8|8945.8|8952.3|8947.3|8954.8|8949.8|8946.3|8941.3|568
1629103800000|2021-08-16 08:50:00|8951.8|8946.8|8954.3|8949.3|8958.3|8953.3|8951.3|8946.3|40
1629104100000|2021-08-16 08:55:00|8953.8|8948.8|8945.3|8940.3|8953.8|8948.8|8944.3|8939.3|335
1629104400000|2021-08-16 09:00:00|8946.3|8941.3|8953.3|8948.3|8953.3|8948.3|8946.3|8941.3|35
1629104700000|2021-08-16 09:05:00|8952.8|8947.8|8949.3|8944.3|8953.8|8948.8|8949.3|8944.3|383
1629105000000|2021-08-16 09:10:00|8949.8|8944.8|8958.3|8953.3|8961.3|8956.3|8949.8|8944.8|260
1629105300000|2021-08-16 09:15:00|8957.8|8952.8|8956.3|8951.3|8960.8|8955.8|8955.3|8950.3|53
1629105600000|2021-08-16 09:20:00|8956.8|8951.8|8959.3|8954.3|8959.8|8954.8|8954.3|8949.3|22
1629105900000|2021-08-16 09:25:00|8959.8|8954.8|8957.8|8952.8|8959.8|8954.8|8954.3|8949.3|51
1629106200000|2021-08-16 09:30:00|8958.3|8953.3|8961.3|8956.3|8965.3|8960.3|8958.3|8953.3|335
1629106500000|2021-08-16 09:35:00|8960.8|8955.8|8949.3|8944.3|8960.8|8955.8|8948.3|8943.3|185
1629106800000|2021-08-16 09:40:00|8949.8|8944.8|8950.3|8945.3|8951.8|8946.8|8947.3|8942.3|15
1629107100000|2021-08-16 09:45:00|8950.8|8945.8|8943.8|8938.8|8951.8|8946.8|8943.8|8938.8|185
1629107400000|2021-08-16 09:50:00|8943.3|8938.3|8945.3|8940.3|8947.3|8942.3|8941.3|8936.3|32
1629107700000|2021-08-16 09:55:00|8945.8|8940.8|8939.8|8934.8|8949.3|8944.3|8939.8|8934.8|39
1629108000000|2021-08-16 10:00:00|8940.3|8935.3|8939.3|8934.3|8946.3|8941.3|8939.3|8934.3|222
1629108300000|2021-08-16 10:05:00|8939.8|8934.8|8933.3|8928.3|8939.8|8934.8|8933.3|8928.3|382
1629108600000|2021-08-16 10:10:00|8932.8|8927.8|8926.8|8921.8|8933.8|8928.8|8924.8|8919.8|139
1629108900000|2021-08-16 10:15:00|8927.3|8922.3|8930.3|8925.3|8930.8|8925.8|8922.8|8917.8|80
1629109200000|2021-08-16 10:20:00|8929.8|8924.8|8922.8|8917.8|8930.3|8925.3|8918.3|8913.3|84
1629109500000|2021-08-16 10:25:00|8922.3|8917.3|8924.3|8919.3|8925.3|8920.3|8917.8|8912.8|99
1629109800000|2021-08-16 10:30:00|8924.8|8919.8|8928.3|8923.3|8931.8|8926.8|8922.3|8917.3|49
1629110100000|2021-08-16 10:35:00|8928.8|8923.8|8930.3|8925.3|8931.3|8926.3|8925.8|8920.8|52
1629110400000|2021-08-16 10:40:00|8930.8|8925.8|8938.3|8933.3|8940.8|8935.8|8930.8|8925.8|42
1629110700000|2021-08-16 10:45:00|8937.8|8932.8|8944.3|8939.3|8945.3|8940.3|8936.3|8931.3|56
1629111000000|2021-08-16 10:50:00|8944.8|8939.8|8947.3|8942.3|8948.3|8943.3|8942.3|8937.3|18
1629111300000|2021-08-16 10:55:00|8946.8|8941.8|8942.8|8937.8|8949.8|8944.8|8942.8|8937.8|1676
1629111600000|2021-08-16 11:00:00|8943.3|8938.3|8938.3|8933.3|8945.3|8940.3|8938.3|8933.3|515
1629111900000|2021-08-16 11:05:00|8938.8|8933.8|8946.8|8941.8|8946.8|8941.8|8938.8|8933.8|65
1629112200000|2021-08-16 11:10:00|8946.3|8941.3|8946.8|8941.8|8947.8|8942.8|8943.8|8938.8|37
1629112500000|2021-08-16 11:15:00|8947.3|8942.3|8948.8|8943.8|8950.8|8945.8|8945.8|8940.8|74
1629112800000|2021-08-16 11:20:00|8947.8|8942.8|8946.3|8941.3|8949.8|8944.8|8943.3|8938.3|27
1629113100000|2021-08-16 11:25:00|8946.8|8941.8|8948.8|8943.8|8949.8|8944.8|8944.8|8939.8|13
1629113400000|2021-08-16 11:30:00|8949.3|8944.3|8944.3|8939.3|8950.8|8945.8|8944.3|8939.3|47
1629113700000|2021-08-16 11:35:00|8944.8|8939.8|8941.3|8936.3|8945.8|8940.8|8940.3|8935.3|24
1629114000000|2021-08-16 11:40:00|8941.9|8936.9|8939.9|8934.9|8942.9|8937.9|8939.4|8934.4|11
1629114300000|2021-08-16 11:45:00|8939.4|8934.4|8939.9|8934.9|8941.9|8936.9|8938.4|8933.4|8
1629114600000|2021-08-16 11:50:00|8939.4|8934.4|8942.9|8937.9|8943.4|8938.4|8939.4|8934.4|15
1629114900000|2021-08-16 11:55:00|8942.4|8937.4|8940.9|8935.9|8944.9|8939.9|8940.4|8935.4|17
1629115200000|2021-08-16 12:00:00|8941.4|8936.4|8928.9|8923.9|8941.4|8936.4|8928.4|8923.4|49
1629115500000|2021-08-16 12:05:00|8928.4|8923.4|8930.9|8925.9|8931.9|8926.9|8927.4|8922.4|177
1629115800000|2021-08-16 12:10:00|8931.4|8926.4|8933.9|8928.9|8935.4|8930.4|8929.4|8924.4|42
1629116100000|2021-08-16 12:15:00|8933.4|8928.4|8931.9|8926.9|8935.4|8930.4|8929.4|8924.4|62
1629116400000|2021-08-16 12:20:00|8931.4|8926.4|8936.4|8931.4|8937.9|8932.9|8930.9|8925.9|53
1629116700000|2021-08-16 12:25:00|8934.4|8929.4|8935.4|8930.4|8939.9|8934.9|8933.4|8928.4|36
1629117000000|2021-08-16 12:30:00|8934.9|8929.9|8929.4|8924.4|8936.9|8931.9|8928.4|8923.4|68
1629117300000|2021-08-16 12:35:00|8929.9|8924.9|8933.4|8928.4|8933.4|8928.4|8929.4|8924.4|58
1629117600000|2021-08-16 12:40:00|8932.9|8927.9|8929.4|8924.4|8935.4|8930.4|8928.4|8923.4|103
1629117900000|2021-08-16 12:45:00|8928.9|8923.9|8933.9|8928.9|8934.9|8929.9|8928.9|8923.9|38
1629118200000|2021-08-16 12:50:00|8933.4|8928.4|8931.9|8926.9|8935.4|8930.4|8931.9|8926.9|60
1629118500000|2021-08-16 12:55:00|8931.4|8926.4|8928.9|8923.9|8932.4|8927.4|8926.9|8921.9|36
1629118800000|2021-08-16 13:00:00|8929.4|8924.4|8928.4|8923.4|8932.9|8927.9|8928.4|8923.4|52
1629119100000|2021-08-16 13:05:00|8929.4|8924.4|8931.9|8926.9|8932.9|8927.9|8927.4|8922.4|140
1629119400000|2021-08-16 13:10:00|8932.4|8927.4|8936.4|8931.4|8937.4|8932.4|8931.9|8926.9|64
1629119700000|2021-08-16 13:15:00|8935.4|8930.4|8931.4|8926.4|8936.4|8931.4|8931.4|8926.4|828
1629120000000|2021-08-16 13:20:00|8931.9|8926.9|8931.4|8926.4|8934.4|8929.4|8928.9|8923.9|589
1629120300000|2021-08-16 13:25:00|8931.9|8926.9|8939.4|8934.4|8939.9|8934.9|8931.9|8926.9|64
1629120600000|2021-08-16 13:30:00|8940.4|8935.4|8921.4|8916.4|8940.4|8935.4|8919.9|8914.9|340
1629120900000|2021-08-16 13:35:00|8920.4|8915.4|8911.4|8906.4|8920.4|8915.4|8905.9|8900.9|224
1629121200000|2021-08-16 13:40:00|8910.9|8905.9|8906.9|8901.9|8911.4|8906.4|8902.9|8897.9|128
1629121500000|2021-08-16 13:45:00|8907.4|8902.4|8907.9|8902.9|8908.4|8903.4|8902.9|8897.9|128
1629121800000|2021-08-16 13:50:00|8907.4|8902.4|8902.4|8897.4|8908.4|8903.4|8900.9|8895.9|99
1629122100000|2021-08-16 13:55:00|8901.9|8896.9|8908.4|8903.4|8908.4|8903.4|8900.4|8895.4|171
1629122400000|2021-08-16 14:00:00|8907.9|8902.9|8915.9|8910.9|8916.4|8911.4|8903.4|8898.4|139
1629122700000|2021-08-16 14:05:00|8915.4|8910.4|8922.9|8917.9|8925.9|8920.9|8914.4|8909.4|146
1629123000000|2021-08-16 14:10:00|8923.9|8918.9|8932.4|8927.4|8935.4|8930.4|8920.9|8915.9|161
1629123300000|2021-08-16 14:15:00|8931.9|8926.9|8922.9|8917.9|8933.9|8928.9|8922.9|8917.9|355
1629123600000|2021-08-16 14:20:00|8923.4|8918.4|8912.9|8907.9|8925.9|8920.9|8912.4|8907.4|1200
1629123900000|2021-08-16 14:25:00|8912.4|8907.4|8917.4|8912.4|8917.9|8912.9|8909.9|8904.9|119
1629124200000|2021-08-16 14:30:00|8916.9|8911.9|8915.4|8910.4|8925.9|8920.9|8913.4|8908.4|92
1629124500000|2021-08-16 14:35:00|8914.4|8909.4|8923.4|8918.4|8923.9|8918.9|8913.4|8908.4|172
1629124800000|2021-08-16 14:40:00|8922.4|8917.4|8926.4|8921.4|8930.9|8925.9|8920.9|8915.9|77
1629125100000|2021-08-16 14:45:00|8925.9|8920.9|8924.4|8919.4|8927.4|8922.4|8922.9|8917.9|116
1629125400000|2021-08-16 14:50:00|8924.9|8919.9|8923.9|8918.9|8928.4|8923.4|8921.9|8916.9|84
1629125700000|2021-08-16 14:55:00|8924.4|8919.4|8920.9|8915.9|8925.4|8920.4|8920.4|8915.4|67
1629126000000|2021-08-16 15:00:00|8920.4|8915.4|8919.4|8914.4|8928.4|8923.4|8919.4|8914.4|138
1629126300000|2021-08-16 15:05:00|8918.9|8913.9|8918.4|8913.4|8921.9|8916.9|8917.4|8912.4|96
1629126600000|2021-08-16 15:10:00|8918.9|8913.9|8917.4|8912.4|8920.4|8915.4|8915.4|8910.4|95
1629126900000|2021-08-16 15:15:00|8917.9|8912.9|8926.9|8921.9|8927.4|8922.4|8917.4|8912.4|195
1629127200000|2021-08-16 15:20:00|8927.4|8922.4|8932.4|8927.4|8932.4|8927.4|8926.9|8921.9|216
1629127500000|2021-08-16 15:25:00|8931.4|8926.4|8928.4|8923.4|8934.4|8929.4|8926.4|8921.4|400
1629127800000|2021-08-16 15:30:00|8928.9|8922.9|8927.9|8921.9|8931.9|8925.9|8925.9|8919.9|634
1629128100000|2021-08-16 15:35:00|8928.9|8922.9|8926.9|8920.9|8933.9|8926.9|8926.9|8920.9|451
1629128400000|2021-08-16 15:40:00|8927.9|8921.9|8929.9|8923.9|8931.9|8925.9|8926.9|8920.9|1152
1629128700000|2021-08-16 15:45:00|8930.9|8922.9|8923.9|8917.9|8930.9|8923.9|8923.9|8917.9|52
1629129000000|2021-08-16 15:50:00|8924.9|8919.9|8926.9|8920.9|8927.9|8921.9|8924.9|8919.9|56
1629129300000|2021-08-16 15:55:00|8925.9|8919.9|8925.9|8919.9|8926.9|8920.9|8925.9|8918.9|16
1629129600000|2021-08-16 16:00:00|8926.9|8918.9|8926.9|8919.9|8928.9|8922.9|8925.9|8918.9|27
1629129900000|2021-08-16 16:05:00|8927.9|8920.9|8926.9|8920.9|8928.9|8922.9|8926.9|8919.9|17
1629130200000|2021-08-16 16:10:00|8927.9|8921.9|8926.9|8919.9|8928.9|8922.9|8925.9|8919.9|12
1629130500000|2021-08-16 16:15:00|8927.9|8920.9|8925.9|8919.9|8927.9|8921.9|8925.9|8919.9|3
1629130800000|2021-08-16 16:20:00|8926.9|8920.9|8928.9|8921.9|8928.9|8922.9|8926.9|8920.9|13
1629131100000|2021-08-16 16:25:00|8927.9|8920.9|8926.9|8920.9|8928.9|8921.9|8925.9|8919.9|18
1629131400000|2021-08-16 16:30:00|8925.9|8919.9|8924.9|8918.9|8925.9|8920.9|8924.9|8918.9|9
1629131700000|2021-08-16 16:35:00|8923.9|8917.9|8926.9|8919.9|8926.9|8919.9|8923.9|8917.9|3
1629132000000|2021-08-16 16:40:00|8925.9|8920.9|8928.9|8921.9|8928.9|8921.9|8925.9|8920.9|2
1629132300000|2021-08-16 16:45:00|8927.9|8922.9|8928.9|8921.9|8928.9|8922.9|8926.9|8920.9|7
1629132600000|2021-08-16 16:50:00|8929.9|8922.9|8929.9|8923.9|8929.9|8923.9|8928.9|8922.9|4
1629132900000|2021-08-16 16:55:00|8928.9|8922.9|8929.9|8923.9|8929.9|8923.9|8927.9|8921.9|9
1629133200000|2021-08-16 17:00:00|8928.9|8922.9|8929.9|8922.9|8929.9|8923.9|8927.9|8920.9|1
1629133500000|2021-08-16 17:05:00|8930.9|8923.9|8929.9|8923.9|8930.9|8924.9|8929.9|8922.9|8
1629133800000|2021-08-16 17:10:00|8928.9|8922.9|8928.9|8922.9|8929.9|8923.9|8928.9|8921.9|2
1629134100000|2021-08-16 17:15:00|8927.9|8921.9|8927.9|8920.9|8928.9|8921.9|8926.9|8920.9|2
1629134400000|2021-08-16 17:20:00|8928.9|8921.9|8928.9|8921.9|8928.9|8922.9|8926.9|8919.9|4
1629134700000|2021-08-16 17:25:00|8927.9|8922.9|8930.9|8924.9|8930.9|8924.9|8927.9|8921.9|14
1629135000000|2021-08-16 17:30:00|8929.9|8923.9|8931.9|8924.9|8931.9|8925.9|8928.9|8922.9|29
1629135300000|2021-08-16 17:35:00|8932.9|8925.9|8930.9|8924.9|8932.9|8926.9|8930.9|8924.9|9
1629135600000|2021-08-16 17:40:00|8931.9|8925.9|8931.9|8925.9|8932.9|8926.9|8930.9|8923.9|23
1629135900000|2021-08-16 17:45:00|8932.9|8926.9|8928.9|8920.9|8932.9|8926.9|8926.9|8920.9|50
1629136200000|2021-08-16 17:50:00|8927.9|8921.9|8926.9|8920.9|8927.9|8921.9|8926.9|8919.9|8
1629136500000|2021-08-16 17:55:00|8927.9|8921.9|8932.4|8920.4|8932.4|8922.9|8925.9|8918.9|24
1629136800000|2021-08-16 18:00:00|8932.3|8920.3|8935|8923|8935.1|8923.1|8931.2|8919.2|1
1629137100000|2021-08-16 18:05:00|8935.1|8923.1|8939.2|8927.2|8940.4|8928.4|8934.8|8922.8|0
1629137400000|2021-08-16 18:10:00|8939.1|8927.1|8938.4|8926.4|8939.5|8927.5|8938.2|8926.2|0
1629137700000|2021-08-16 18:15:00|8938.5|8926.5|8938.4|8926.4|8939.4|8927.4|8938.4|8926.4|0
1629138000000|2021-08-16 18:20:00|8938.5|8926.5|8936.4|8924.4|8938.5|8926.5|8936.4|8924.4|0
1629138300000|2021-08-16 18:25:00|8936.3|8924.3|8934.3|8922.3|8936.3|8924.3|8933.3|8921.3|0
1629138600000|2021-08-16 18:30:00|8934.4|8922.4|8936.6|8924.6|8936.7|8924.7|8934.4|8922.4|0
1629138900000|2021-08-16 18:35:00|8936.5|8924.5|8933.6|8921.6|8936.6|8924.6|8933.5|8921.5|0
1629139200000|2021-08-16 18:40:00|8933.5|8921.5|8934.8|8922.8|8935.7|8923.7|8933.5|8921.5|0
1629139500000|2021-08-16 18:45:00|8934.7|8922.7|8938.1|8926.1|8939.1|8927.1|8934.7|8922.7|0
1629139800000|2021-08-16 18:50:00|8938.2|8926.2|8938.3|8926.3|8940.5|8928.5|8938.1|8926.1|0
1629140100000|2021-08-16 18:55:00|8937.4|8925.4|8937|8925|8939.3|8927.3|8937|8925|0
1629140400000|2021-08-16 19:00:00|8937.1|8925.1|8938.3|8926.3|8938.3|8926.3|8935.9|8923.9|0
1629140700000|2021-08-16 19:05:00|8938.2|8926.2|8937.2|8925.2|8938.3|8926.3|8937|8925|0
1629141000000|2021-08-16 19:10:00|8937.1|8925.1|8940.4|8928.4|8941.3|8929.3|8937.1|8925.1|0
1629141300000|2021-08-16 19:15:00|8940.5|8928.5|8941.3|8929.3|8941.3|8929.3|8939.4|8927.4|0
1629141600000|2021-08-16 19:20:00|8941.4|8929.4|8942.7|8930.7|8944.7|8932.7|8941.4|8929.4|0
1629141900000|2021-08-16 19:25:00|8942.8|8930.8|8943.6|8931.6|8944.5|8932.5|8942.5|8930.5|0
1629142200000|2021-08-16 19:30:00|8942.6|8930.6|8945.7|8933.7|8945.7|8933.7|8941.5|8929.5|0
1629142500000|2021-08-16 19:35:00|8945.6|8933.6|8941.4|8929.4|8945.7|8933.7|8941.3|8929.3|0
1629142800000|2021-08-16 19:40:00|8941.3|8929.3|8944.3|8932.3|8945.3|8933.3|8940.3|8928.3|0
1629143100000|2021-08-16 19:45:00|8944.4|8932.4|8944.3|8932.3|8945.5|8933.5|8944.3|8932.3|0
1629143400000|2021-08-16 19:50:00|8944.4|8932.4|8945.3|8933.3|8948.5|8936.5|8944.4|8932.4|0
1629143700000|2021-08-16 19:55:00|8945.4|8933.4|8948.3|8936.3|8949.4|8937.4|8943.7|8931.7|0
1629144000000|2021-08-16 20:00:00|8948.2|8936.2|8947|8935|8951.3|8939.3|8946.7|8934.7|0
1629144300000|2021-08-16 20:05:00|8946.9|8934.9|8943.7|8931.7|8947|8935|8943.3|8931.3|0
1629144600000|2021-08-16 20:10:00|8943.6|8931.6|8944.5|8932.5|8945.6|8933.6|8943.3|8931.3|0
1629144900000|2021-08-16 20:15:00|8944.3|8932.3|8944.1|8932.1|8945.6|8933.6|8944.1|8932.1|0
1629145200000|2021-08-16 20:20:00|8943.7|8931.7|8941.8|8929.8|8943.7|8931.7|8941.4|8929.4|0
1629145500000|2021-08-16 20:25:00|8941.4|8929.4|8942.3|8930.3|8942.3|8930.3|8941|8929|0
1629145800000|2021-08-16 20:30:00|8942.1|8930.1|8941|8929|8942.7|8930.7|8940|8928|0
1629146100000|2021-08-16 20:35:00|8940.8|8928.8|8937.4|8925.4|8940.8|8928.8|8937|8925|0
1629146400000|2021-08-16 20:40:00|8937|8925|8937.9|8925.9|8937.9|8925.9|8936.4|8924.4|0
1629146700000|2021-08-16 20:45:00|8937.8|8925.8|8937|8925|8939.6|8927.6|8937|8925|0
1629147000000|2021-08-16 20:50:00|8937.2|8925.2|8939.6|8927.6|8939.6|8927.6|8937|8925|0
1629147300000|2021-08-16 20:55:00|8940|8928|8940|8928|8940.6|8928.6|8939.3|8927.3|0
1629147600000|2021-08-16 21:00:00|8939.8|8927.8|8940.6|8928.6|8940.6|8928.6|8939.8|8927.8|0
1629147900000|2021-08-16 21:05:00|8940.2|8928.2|8940.6|8928.6|8940.6|8928.6|8940.2|8928.2|0
1629148200000|2021-08-16 21:10:00|8940.2|8928.2|8940.6|8928.6|8941.6|8929.6|8940.2|8928.2|0
1629148500000|2021-08-16 21:15:00|8941|8929|8941|8929|8941|8929|8940.8|8928.8|0
1629148800000|2021-08-16 21:20:00|8941.4|8929.4|8941|8929|8941.4|8929.4|8941|8929|0
1629149700000|2021-08-16 21:35:00|8941.4|8929.4|8941|8929|8941.4|8929.4|8941|8929|0
1629150600000|2021-08-16 21:50:00|8940.8|8928.8|8941|8929|8941|8929|8940.8|8928.8|0
1629150900000|2021-08-16 21:55:00|8941.4|8929.4|8941.4|8929.4|8941.4|8929.4|8941|8929|0
1629151200000|2021-08-16 22:00:00|8940.8|8928.8|8937.4|8925.4|8940.8|8928.8|8937.4|8925.4|0
1629151500000|2021-08-16 22:05:00|8937.5|8925.5|8937.4|8925.4|8938.3|8926.3|8936.2|8924.2|0
1629151800000|2021-08-16 22:10:00|8937|8925|8937.4|8925.4|8937.9|8925.9|8937|8925|0
1629152100000|2021-08-16 22:15:00|8937.2|8925.2|8937|8925|8937.9|8925.9|8937|8925|0
1629152400000|2021-08-16 22:20:00|8936.9|8924.9|8937.4|8925.4|8937.9|8925.9|8936|8924|0
1629152700000|2021-08-16 22:25:00|8937.2|8925.2|8937.9|8925.9|8938.1|8926.1|8937.2|8925.2|0
1629153000000|2021-08-16 22:30:00|8938.1|8926.1|8937.9|8925.9|8938.3|8926.3|8937.4|8925.4|0
1629153300000|2021-08-16 22:35:00|8938.3|8926.3|8937.4|8925.4|8938.3|8926.3|8937.4|8925.4|0
1629153600000|2021-08-16 22:40:00|8937.5|8925.5|8936.4|8924.4|8937.9|8925.9|8936|8924|0
1629153900000|2021-08-16 22:45:00|8936.2|8924.2|8937.4|8925.4|8938|8926|8936.2|8924.2|0
1629154200000|2021-08-16 22:50:00|8937.8|8925.8|8937.4|8925.4|8938|8926|8937|8925|0
1629154500000|2021-08-16 22:55:00|8937|8925|8938|8926|8938.5|8926.5|8937|8925|0
1629154800000|2021-08-16 23:00:00|8938.2|8926.2|8937.4|8925.4|8938.5|8926.5|8937.2|8925.2|0
1629155100000|2021-08-16 23:05:00|8937.8|8925.8|8938.5|8926.5|8938.5|8926.5|8937.4|8925.4|0
1629155400000|2021-08-16 23:10:00|8938.9|8926.9|8939.7|8927.7|8939.7|8927.7|8938.9|8926.9|0
1629155700000|2021-08-16 23:15:00|8939.5|8927.5|8939.3|8927.3|8939.5|8927.5|8938.9|8926.9|0
1629156000000|2021-08-16 23:20:00|8939.7|8927.7|8938.9|8926.9|8939.7|8927.7|8938.5|8926.5|0
1629156300000|2021-08-16 23:25:00|8939.3|8927.3|8938.9|8926.9|8939.3|8927.3|8938.5|8926.5|0
1629156600000|2021-08-16 23:30:00|8938.8|8926.8|8938.9|8926.9|8938.9|8926.9|8938.5|8926.5|0
1629156900000|2021-08-16 23:35:00|8938.7|8926.7|8939.7|8927.7|8940.6|8928.6|8938.5|8926.5|0
1629157200000|2021-08-16 23:40:00|8939.8|8927.8|8940.2|8928.2|8940.4|8928.4|8939.7|8927.7|0
1629157500000|2021-08-16 23:45:00|8940.1|8928.1|8940.6|8928.6|8940.6|8928.6|8939.9|8927.9|0
1629157800000|2021-08-16 23:50:00|8940.8|8928.8|8940.6|8928.6|8941.6|8929.6|8940.6|8928.6|0
1629158100000|2021-08-16 23:55:00|8941|8929|8939.7|8927.7|8941|8929|8939.3|8927.3|0
1629158400000|2021-08-17 00:00:00|8939.3|8927.3|8939.7|8927.7|8940.2|8928.2|8935.7|8923.7|0
1629158700000|2021-08-17 00:05:00|8939.5|8927.5|8937|8925|8939.7|8927.7|8936.6|8924.6|0
1629159000000|2021-08-17 00:10:00|8936.9|8924.9|8935.7|8923.7|8937|8925|8934.8|8922.8|0
1629159300000|2021-08-17 00:15:00|8935.5|8923.5|8932.8|8920.8|8935.7|8923.7|8930.7|8918.7|0
1629159600000|2021-08-17 00:20:00|8933|8921|8933.7|8921.7|8935.8|8923.8|8932.7|8920.7|0
1629159900000|2021-08-17 00:25:00|8933.3|8921.3|8926.5|8914.5|8933.3|8921.3|8924.5|8912.5|0
1629160200000|2021-08-17 00:30:00|8926.3|8914.3|8927.6|8915.6|8928.6|8916.6|8923.5|8911.5|0
1629160500000|2021-08-17 00:35:00|8927.5|8915.5|8925.5|8913.5|8928.6|8916.6|8925.5|8913.5|0
1629160800000|2021-08-17 00:40:00|8926.5|8914.5|8921.4|8909.4|8926.5|8914.5|8921.4|8909.4|0
1629161100000|2021-08-17 00:45:00|8921.6|8909.6|8925.5|8913.5|8925.5|8913.5|8921.6|8909.6|0
1629161400000|2021-08-17 00:50:00|8925.9|8913.9|8922.5|8910.5|8926.5|8914.5|8922.5|8910.5|0
1629161700000|2021-08-17 00:55:00|8922.9|8910.9|8924.5|8912.5|8925.5|8913.5|8920.9|8908.9|0
1629162000000|2021-08-17 01:00:00|8924.9|8912.9|8923.5|8911.5|8925.5|8913.5|8923.5|8911.5|0
1629162300000|2021-08-17 01:05:00|8923.9|8911.9|8924|8912|8924.5|8912.5|8922.5|8910.5|0
1629162600000|2021-08-17 01:10:00|8924.1|8912.1|8920.4|8908.4|8924.5|8912.5|8920.4|8908.4|0
1629162900000|2021-08-17 01:15:00|8920.6|8908.6|8923|8911|8923|8911|8919.4|8907.4|0
1629163200000|2021-08-17 01:20:00|8922.8|8910.8|8919.6|8907.6|8923.5|8911.5|8918.5|8906.5|0
1629163500000|2021-08-17 01:25:00|8919.5|8907.5|8919.5|8907.5|8919.6|8907.6|8918.5|8906.5|0
1629163800000|2021-08-17 01:30:00|8919.3|8907.3|8916.8|8904.8|8920.6|8908.6|8915.4|8903.4|0
1629164100000|2021-08-17 01:35:00|8916.6|8904.6|8916.9|8904.9|8918.4|8906.4|8915.3|8903.3|0
1629164400000|2021-08-17 01:40:00|8917|8905|8921.6|8909.6|8921.6|8909.6|8916.8|8904.8|0
1629164700000|2021-08-17 01:45:00|8921.9|8909.9|8919.5|8907.5|8923.6|8911.6|8919.5|8907.5|0
1629165000000|2021-08-17 01:50:00|8919.1|8907.1|8921.6|8909.6|8922.6|8910.6|8918.5|8906.5|0
1629165300000|2021-08-17 01:55:00|8921.8|8909.8|8920.5|8908.5|8922.6|8910.6|8919.5|8907.5|0
1629165600000|2021-08-17 02:00:00|8920.3|8908.3|8920|8908|8920.5|8908.5|8917.5|8905.5|0
1629165900000|2021-08-17 02:05:00|8919.8|8907.8|8917.9|8905.9|8919.8|8907.8|8917.5|8905.5|0
1629166200000|2021-08-17 02:10:00|8917.7|8905.7|8917.9|8905.9|8918.5|8906.5|8915.8|8903.8|0
1629166500000|2021-08-17 02:15:00|8918.1|8906.1|8916.4|8904.4|8918.5|8906.5|8915.8|8903.8|0
1629166800000|2021-08-17 02:20:00|8915.8|8903.8|8918.4|8906.4|8920.9|8908.9|8915.4|8903.4|0
1629167100000|2021-08-17 02:25:00|8918.6|8906.6|8920.8|8908.8|8921.5|8909.5|8918.4|8906.4|0
1629167400000|2021-08-17 02:30:00|8920.5|8908.5|8919.5|8907.5|8920.5|8908.5|8918.5|8906.5|0
1629167700000|2021-08-17 02:35:00|8919.7|8907.7|8919.4|8907.4|8920.5|8908.5|8918.4|8906.4|0
1629168000000|2021-08-17 02:40:00|8919.2|8907.2|8920.4|8908.4|8920.4|8908.4|8918.8|8906.8|0
1629168300000|2021-08-17 02:45:00|8920|8908|8920.5|8908.5|8920.5|8908.5|8917.4|8905.4|0
1629168600000|2021-08-17 02:50:00|8920.3|8908.3|8920|8908|8920.5|8908.5|8918.5|8906.5|0
1629168900000|2021-08-17 02:55:00|8919.9|8907.9|8918.5|8906.5|8920.6|8908.6|8918.5|8906.5|0
1629169200000|2021-08-17 03:00:00|8918.3|8906.3|8919.5|8907.5|8919.5|8907.5|8917.5|8905.5|0
1629169500000|2021-08-17 03:05:00|8918.9|8906.9|8917.9|8905.9|8919.5|8907.5|8917.5|8905.5|0
1629169800000|2021-08-17 03:10:00|8917.7|8905.7|8916.4|8904.4|8917.9|8905.9|8915.8|8903.8|0
1629170100000|2021-08-17 03:15:00|8916.2|8904.2|8914.3|8902.3|8916.2|8904.2|8913.3|8901.3|0
1629170400000|2021-08-17 03:20:00|8914.4|8902.4|8914.3|8902.3|8915.4|8903.4|8913.3|8901.3|0
1629170700000|2021-08-17 03:25:00|8913.8|8901.8|8913.3|8901.3|8914.3|8902.3|8912.3|8900.3|0
1629171000000|2021-08-17 03:30:00|8913.1|8901.1|8913.3|8901.3|8913.8|8901.8|8912.3|8900.3|0
1629171300000|2021-08-17 03:35:00|8913.1|8901.1|8910.7|8898.7|8914.3|8902.3|8910.2|8898.2|0
1629171600000|2021-08-17 03:40:00|8910.9|8898.9|8911.3|8899.3|8911.3|8899.3|8910.2|8898.2|0
1629171900000|2021-08-17 03:45:00|8911.2|8899.2|8912.3|8900.3|8912.3|8900.3|8910.2|8898.2|0
1629172200000|2021-08-17 03:50:00|8912.7|8900.7|8912.3|8900.3|8913.3|8901.3|8911.3|8899.3|0
1629172500000|2021-08-17 03:55:00|8911.7|8899.7|8911.3|8899.3|8912.3|8900.3|8911.3|8899.3|0
1629172800000|2021-08-17 04:00:00|8911.1|8899.1|8912.8|8900.8|8913.3|8901.3|8910.7|8898.7|0
1629173100000|2021-08-17 04:05:00|8912.6|8900.6|8914.3|8902.3|8914.4|8902.4|8912.3|8900.3|0
1629173400000|2021-08-17 04:10:00|8914.4|8902.4|8916.4|8904.4|8916.4|8904.4|8914.3|8902.3|0
1629173700000|2021-08-17 04:15:00|8915.4|8903.4|8914.8|8902.8|8915.8|8903.8|8914.8|8902.8|0
1629174000000|2021-08-17 04:20:00|8914.9|8902.9|8915.3|8903.3|8916.4|8904.4|8914.8|8902.8|0
1629174300000|2021-08-17 04:25:00|8915.1|8903.1|8916.4|8904.4|8916.4|8904.4|8914.8|8902.8|0
1629174600000|2021-08-17 04:30:00|8916.3|8904.3|8915.3|8903.3|8917.4|8905.4|8915.3|8903.3|0
1629174900000|2021-08-17 04:35:00|8915.1|8903.1|8914.3|8902.3|8915.3|8903.3|8913.3|8901.3|0
1629175200000|2021-08-17 04:40:00|8914.7|8902.7|8915.3|8903.3|8916.3|8904.3|8914.7|8902.7|0
1629175500000|2021-08-17 04:45:00|8914.7|8902.7|8916.8|8904.8|8917.4|8905.4|8914.7|8902.7|0
1629175800000|2021-08-17 04:50:00|8917|8905|8917.3|8905.3|8917.4|8905.4|8916.3|8904.3|0
1629176100000|2021-08-17 04:55:00|8917.7|8905.7|8917.3|8905.3|8918.3|8906.3|8916.8|8904.8|0
1629176400000|2021-08-17 05:00:00|8917.1|8905.1|8910.2|8898.2|8917.1|8905.1|8909.2|8897.2|0
1629176700000|2021-08-17 05:05:00|8910.1|8898.1|8907.1|8895.1|8910.1|8898.1|8907.1|8895.1|0
1629177000000|2021-08-17 05:10:00|8907.2|8895.2|8906.9|8894.9|8908.2|8896.2|8905.9|8893.9|0
1629177300000|2021-08-17 05:15:00|8907|8895|8909|8897|8910|8898|8906.9|8894.9|0
1629177600000|2021-08-17 05:20:00|8908.9|8896.9|8907.9|8895.9|8909|8897|8906.9|8894.9|0
1629177900000|2021-08-17 05:25:00|8908|8896|8910.1|8898.1|8910.1|8898.1|8908|8896|0
1629178200000|2021-08-17 05:30:00|8909.9|8897.9|8909|8897|8910.1|8898.1|8908|8896|0
1629178500000|2021-08-17 05:35:00|8908.8|8896.8|8909|8897|8910.1|8898.1|8908|8896|0
1629178800000|2021-08-17 05:40:00|8908.6|8896.6|8905.9|8893.9|8909|8897|8905.9|8893.9|0
1629179100000|2021-08-17 05:45:00|8906.9|8894.9|8904.9|8892.9|8906.9|8894.9|8902.8|8890.8|0
1629179400000|2021-08-17 05:50:00|8905.3|8893.3|8905.9|8893.9|8905.9|8893.9|8903.8|8891.8|0
1629179700000|2021-08-17 05:55:00|8905.8|8893.8|8903.8|8891.8|8906.9|8894.9|8903.8|8891.8|0
1629180000000|2021-08-17 06:00:00|8904.7|8892.7|8894.4|8889.4|8904.7|8894.4|8891.4|8886.4|49
1629180300000|2021-08-17 06:05:00|8894.9|8889.9|8889.4|8884.4|8897.4|8892.4|8889.4|8884.4|17
1629180600000|2021-08-17 06:10:00|8888.9|8883.9|8884.9|8879.9|8889.9|8884.9|8883.9|8878.9|63
1629180900000|2021-08-17 06:15:00|8885.4|8880.4|8883.4|8878.4|8885.4|8880.4|8881.9|8876.9|82
1629181200000|2021-08-17 06:20:00|8882.9|8877.9|8884.4|8879.4|8886.9|8881.9|8880.9|8875.9|16
1629181500000|2021-08-17 06:25:00|8883.9|8878.9|8885.9|8880.9|8886.9|8881.9|8883.4|8878.4|4
1629181800000|2021-08-17 06:30:00|8886.4|8881.4|8877.4|8872.4|8886.4|8881.4|8876.4|8871.4|12
1629182100000|2021-08-17 06:35:00|8877.9|8872.9|8876.9|8871.9|8880.4|8875.4|8874.4|8869.4|12
1629182400000|2021-08-17 06:40:00|8877.4|8872.4|8877.9|8872.9|8878.4|8873.4|8874.4|8869.4|5
1629182700000|2021-08-17 06:45:00|8878.4|8873.4|8871.9|8866.9|8878.9|8873.9|8869.9|8864.9|330
1629183000000|2021-08-17 06:50:00|8871.4|8866.4|8872.4|8867.4|8872.9|8867.9|8869.4|8864.4|15
1629183300000|2021-08-17 06:55:00|8871.9|8866.9|8874.4|8869.4|8876.4|8871.4|8870.9|8865.9|45
1629183600000|2021-08-17 07:00:00|8871.9|8866.9|8866.9|8861.9|8876.4|8871.4|8866.9|8861.9|599
1629183900000|2021-08-17 07:05:00|8866.4|8861.4|8851.9|8846.9|8867.9|8862.9|8849.4|8844.4|285
1629184200000|2021-08-17 07:10:00|8851.4|8846.4|8846.9|8841.9|8852.9|8847.9|8842.4|8837.4|216
1629184500000|2021-08-17 07:15:00|8846.4|8841.4|8855.9|8850.9|8858.9|8853.9|8839.9|8834.9|268
1629184800000|2021-08-17 07:20:00|8855.4|8850.4|8848.9|8843.9|8855.9|8850.9|8844.9|8839.9|403
1629185100000|2021-08-17 07:25:00|8850.9|8845.9|8860.9|8855.9|8862.9|8857.9|8844.9|8839.9|225
1629185400000|2021-08-17 07:30:00|8861.4|8856.4|8868.9|8863.9|8870.4|8865.4|8858.9|8853.9|907
1629185700000|2021-08-17 07:35:00|8869.4|8864.4|8872.9|8867.9|8876.4|8871.4|8869.4|8864.4|366
1629186000000|2021-08-17 07:40:00|8873.4|8868.4|8873.4|8868.4|8876.9|8871.9|8869.4|8864.4|588
1629186300000|2021-08-17 07:45:00|8873.9|8868.9|8867.4|8862.4|8875.4|8870.4|8866.9|8861.9|2224
1629186600000|2021-08-17 07:50:00|8866.9|8861.9|8863.4|8858.4|8867.9|8862.9|8862.4|8857.4|1667
1629186900000|2021-08-17 07:55:00|8862.9|8857.9|8865.4|8860.4|8871.4|8866.4|8861.9|8856.9|993
1629187200000|2021-08-17 08:00:00|8864.9|8859.9|8866.9|8861.9|8875.4|8870.4|8864.9|8859.9|114
1629187500000|2021-08-17 08:05:00|8867.4|8862.4|8857.4|8852.4|8867.9|8862.9|8855.4|8850.4|779
1629187800000|2021-08-17 08:10:00|8856.9|8851.9|8854.4|8849.4|8857.9|8852.9|8852.4|8847.4|9785
1629188100000|2021-08-17 08:15:00|8853.9|8848.9|8845.9|8840.9|8856.9|8851.9|8845.9|8840.9|56
1629188400000|2021-08-17 08:20:00|8844.9|8839.9|8844.9|8839.9|8844.9|8839.9|8837.4|8832.4|823
1629188700000|2021-08-17 08:25:00|8845.9|8840.9|8847.4|8842.4|8847.9|8842.9|8843.9|8838.9|307
1629189000000|2021-08-17 08:30:00|8846.9|8841.9|8850.4|8845.4|8852.4|8847.4|8846.9|8841.9|159
1629189300000|2021-08-17 08:35:00|8849.9|8844.9|8853.4|8848.4|8856.9|8851.9|8847.9|8842.9|74
1629189600000|2021-08-17 08:40:00|8853.9|8848.9|8857.9|8852.9|8860.9|8855.9|8851.9|8846.9|79
1629189900000|2021-08-17 08:45:00|8858.4|8853.4|8858.9|8853.9|8860.9|8855.9|8854.4|8849.4|219
1629190200000|2021-08-17 08:50:00|8857.9|8852.9|8867.9|8862.9|8867.9|8862.9|8855.9|8850.9|274
1629190500000|2021-08-17 08:55:00|8868.4|8863.4|8867.9|8862.9|8869.4|8864.4|8866.9|8861.9|615
1629190800000|2021-08-17 09:00:00|8867.4|8862.4|8862.9|8857.9|8869.9|8864.9|8862.9|8857.9|290
1629191100000|2021-08-17 09:05:00|8862.4|8857.4|8873.4|8868.4|8873.9|8868.9|8860.9|8855.9|686
1629191400000|2021-08-17 09:10:00|8872.9|8867.9|8869.4|8864.4|8873.4|8868.4|8868.9|8863.9|280
1629191700000|2021-08-17 09:15:00|8869.9|8864.9|8868.4|8863.4|8871.4|8866.4|8865.9|8860.9|79
1629192000000|2021-08-17 09:20:00|8868.9|8863.9|8874.4|8869.4|8874.9|8869.9|8868.9|8863.9|96
1629192300000|2021-08-17 09:25:00|8873.9|8868.9|8875.4|8870.4|8880.9|8875.9|8873.9|8868.9|246
1629192600000|2021-08-17 09:30:00|8874.9|8869.9|8867.9|8862.9|8875.9|8870.9|8864.9|8859.9|1195
1629192900000|2021-08-17 09:35:00|8867.4|8862.4|8862.9|8857.9|8868.9|8863.9|8862.9|8857.9|62
1629193200000|2021-08-17 09:40:00|8863.4|8858.4|8862.4|8857.4|8863.9|8858.9|8857.4|8852.4|198
1629193500000|2021-08-17 09:45:00|8861.9|8856.9|8860.4|8855.4|8864.9|8859.9|8856.9|8851.9|78
1629193800000|2021-08-17 09:50:00|8859.9|8854.9|8852.9|8847.9|8860.9|8855.9|8851.9|8846.9|342
1629194100000|2021-08-17 09:55:00|8852.4|8847.4|8850.9|8845.9|8854.9|8849.9|8849.9|8844.9|95
1629194400000|2021-08-17 10:00:00|8851.9|8846.9|8843.4|8838.4|8851.9|8846.9|8838.9|8833.9|240
1629194700000|2021-08-17 10:05:00|8842.9|8837.9|8848.9|8843.9|8851.9|8846.9|8841.9|8836.9|213
1629195000000|2021-08-17 10:10:00|8849.9|8844.9|8853.4|8848.4|8854.9|8849.9|8849.4|8844.4|113
1629195300000|2021-08-17 10:15:00|8853.9|8848.9|8850.4|8845.4|8856.4|8851.4|8848.4|8843.4|803
1629195600000|2021-08-17 10:20:00|8849.9|8844.9|8849.9|8844.9|8851.4|8846.4|8845.9|8840.9|52
1629195900000|2021-08-17 10:25:00|8850.4|8845.4|8845.4|8840.4|8852.4|8847.4|8842.9|8837.9|188
1629196200000|2021-08-17 10:30:00|8844.9|8839.9|8848.4|8843.4|8850.4|8845.4|8844.4|8839.4|321
1629196500000|2021-08-17 10:35:00|8848.9|8843.9|8849.4|8844.4|8851.9|8846.9|8843.9|8838.9|173
1629196800000|2021-08-17 10:40:00|8848.9|8843.9|8846.4|8841.4|8849.9|8844.9|8845.9|8840.9|35
1629197100000|2021-08-17 10:45:00|8845.9|8840.9|8846.4|8841.4|8848.4|8843.4|8842.9|8837.9|91
1629197400000|2021-08-17 10:50:00|8846.9|8841.9|8845.4|8840.4|8847.4|8842.4|8843.9|8838.9|461
1629197700000|2021-08-17 10:55:00|8845.9|8840.9|8846.9|8841.9|8849.4|8844.4|8843.9|8838.9|481
1629198000000|2021-08-17 11:00:00|8847.4|8842.4|8844.9|8839.9|8848.4|8843.4|8844.9|8839.9|764
1629198300000|2021-08-17 11:05:00|8844.4|8839.4|8845.4|8840.4|8850.4|8845.4|8841.9|8836.9|91
1629198600000|2021-08-17 11:10:00|8844.9|8839.9|8847.9|8842.9|8849.9|8844.9|8844.4|8839.4|30
1629198900000|2021-08-17 11:15:00|8848.4|8843.4|8847.9|8842.9|8850.9|8845.9|8839.4|8834.4|318
1629199200000|2021-08-17 11:20:00|8848.4|8843.4|8846.4|8841.4|8850.4|8845.4|8843.9|8838.9|228
1629199500000|2021-08-17 11:25:00|8846.9|8841.9|8845.9|8840.9|8848.4|8843.4|8843.9|8838.9|164
1629199800000|2021-08-17 11:30:00|8846.4|8841.4|8848.9|8843.9|8850.4|8845.4|8844.9|8839.9|38
1629200100000|2021-08-17 11:35:00|8848.4|8843.4|8847.9|8842.9|8850.9|8845.9|8845.9|8840.9|139
1629200400000|2021-08-17 11:40:00|8846.8|8841.8|8849.3|8844.3|8850.3|8845.3|8846.8|8841.8|37
1629200700000|2021-08-17 11:45:00|8848.8|8843.8|8854.3|8849.3|8854.8|8849.8|8848.3|8843.3|243
1629201000000|2021-08-17 11:50:00|8853.8|8848.8|8850.3|8845.3|8853.8|8848.8|8849.3|8844.3|108
1629201300000|2021-08-17 11:55:00|8849.8|8844.8|8847.8|8842.8|8852.8|8847.8|8847.3|8842.3|81
1629201600000|2021-08-17 12:00:00|8847.3|8842.3|8844.3|8839.3|8850.3|8845.3|8843.3|8838.3|285
1629201900000|2021-08-17 12:05:00|8844.8|8839.8|8845.3|8840.3|8845.8|8840.8|8843.3|8838.3|393
1629202200000|2021-08-17 12:10:00|8845.8|8840.8|8843.8|8838.8|8845.8|8840.8|8842.3|8837.3|57
1629202500000|2021-08-17 12:15:00|8844.3|8839.3|8839.3|8834.3|8845.8|8840.8|8838.8|8833.8|108
1629202800000|2021-08-17 12:20:00|8838.8|8833.8|8836.8|8831.8|8839.8|8834.8|8834.3|8829.3|371
1629203100000|2021-08-17 12:25:00|8836.3|8831.3|8837.8|8832.8|8839.8|8834.8|8836.3|8831.3|113
1629203400000|2021-08-17 12:30:00|8838.3|8833.3|8845.8|8840.8|8845.8|8840.8|8834.8|8829.8|161
1629203700000|2021-08-17 12:35:00|8846.3|8841.3|8842.3|8837.3|8846.8|8841.8|8839.8|8834.8|1019
1629204000000|2021-08-17 12:40:00|8842.8|8837.8|8854.8|8849.8|8857.3|8852.3|8842.8|8837.8|110
1629204300000|2021-08-17 12:45:00|8854.3|8849.3|8849.8|8844.8|8857.3|8852.3|8848.8|8843.8|149
1629204600000|2021-08-17 12:50:00|8849.3|8844.3|8854.3|8849.3|8854.8|8849.8|8849.3|8844.3|66
1629204900000|2021-08-17 12:55:00|8854.8|8849.8|8855.3|8850.3|8855.8|8850.8|8852.3|8847.3|72
1629205200000|2021-08-17 13:00:00|8854.8|8849.8|8859.8|8854.8|8859.8|8854.8|8853.3|8848.3|214
1629205500000|2021-08-17 13:05:00|8859.3|8854.3|8855.8|8850.8|8860.8|8855.8|8854.8|8849.8|144
1629205800000|2021-08-17 13:10:00|8855.3|8850.3|8858.8|8853.8|8860.8|8855.8|8855.3|8850.3|269
1629206100000|2021-08-17 13:15:00|8858.3|8853.3|8857.8|8852.8|8859.8|8854.8|8854.8|8849.8|155
1629206400000|2021-08-17 13:20:00|8858.3|8853.3|8863.8|8858.8|8864.8|8859.8|8856.8|8851.8|344
1629206700000|2021-08-17 13:25:00|8864.8|8859.8|8858.8|8853.8|8866.8|8861.8|8858.3|8853.3|201
1629207000000|2021-08-17 13:30:00|8857.8|8852.8|8871.8|8866.8|8872.8|8867.8|8857.8|8852.8|1066
1629207300000|2021-08-17 13:35:00|8872.3|8867.3|8881.3|8876.3|8883.8|8878.8|8871.8|8866.8|318
1629207600000|2021-08-17 13:40:00|8880.8|8875.8|8877.3|8872.3|8882.8|8877.8|8873.8|8868.8|258
1629207900000|2021-08-17 13:45:00|8876.8|8871.8|8870.8|8865.8|8880.8|8875.8|8868.8|8863.8|553
1629208200000|2021-08-17 13:50:00|8869.8|8864.8|8872.3|8867.3|8873.8|8868.8|8865.8|8860.8|297
1629208500000|2021-08-17 13:55:00|8871.8|8866.8|8870.3|8865.3|8873.8|8868.8|8865.8|8860.8|299
1629208800000|2021-08-17 14:00:00|8869.8|8864.8|8874.8|8869.8|8878.8|8873.8|8869.8|8864.8|357
1629209100000|2021-08-17 14:05:00|8875.3|8870.3|8879.3|8874.3|8882.8|8877.8|8872.8|8867.8|248
1629209400000|2021-08-17 14:10:00|8878.6|8873.6|8879.1|8874.1|8883.1|8878.1|8877.1|8872.1|591
1629209700000|2021-08-17 14:15:00|8879.6|8874.6|8871.6|8866.6|8880.1|8875.1|8869.6|8864.6|325
1629210000000|2021-08-17 14:20:00|8872.1|8867.1|8874.1|8869.1|8877.6|8872.6|8870.1|8865.1|258
1629210300000|2021-08-17 14:25:00|8874.6|8869.6|8874.1|8869.1|8876.6|8871.6|8872.1|8867.1|329
1629210600000|2021-08-17 14:30:00|8873.6|8868.6|8873.6|8868.6|8876.1|8871.1|8869.1|8864.1|376
1629210900000|2021-08-17 14:35:00|8873.1|8868.1|8870.6|8865.6|8877.1|8872.1|8870.1|8865.1|488
1629211200000|2021-08-17 14:40:00|8871.1|8866.1|8871.1|8866.1|8874.1|8869.1|8869.1|8864.1|276
1629211500000|2021-08-17 14:45:00|8870.6|8865.6|8878.1|8873.1|8879.1|8874.1|8870.6|8865.6|612
1629211800000|2021-08-17 14:50:00|8878.6|8873.6|8878.1|8873.1|8880.1|8875.1|8873.6|8868.6|407
1629212100000|2021-08-17 14:55:00|8878.6|8873.6|8867.6|8862.6|8881.1|8876.1|8867.1|8862.1|889
1629212400000|2021-08-17 15:00:00|8868.1|8863.1|8864.1|8859.1|8870.6|8865.6|8862.6|8857.6|294
1629212700000|2021-08-17 15:05:00|8863.6|8858.6|8868.1|8863.1|8869.6|8864.6|8863.1|8858.1|178
1629213000000|2021-08-17 15:10:00|8868.6|8863.6|8871.1|8866.1|8872.1|8867.1|8866.6|8861.6|337
1629213300000|2021-08-17 15:15:00|8871.6|8866.6|8873.1|8868.1|8874.1|8869.1|8867.6|8862.6|432
1629213600000|2021-08-17 15:20:00|8873.6|8868.6|8875.1|8870.1|8880.6|8875.6|8873.1|8868.1|436
1629213900000|2021-08-17 15:25:00|8874.1|8869.1|8868.1|8863.1|8875.1|8870.1|8867.6|8862.6|570
1629214200000|2021-08-17 15:30:00|8868.6|8862.6|8864.6|8858.6|8870.6|8864.6|8859.6|8853.6|415
1629214500000|2021-08-17 15:35:00|8863.6|8857.6|8858.6|8852.6|8866.6|8859.6|8854.6|8848.6|248
1629214800000|2021-08-17 15:40:00|8859.6|8851.6|8850.6|8844.6|8860.6|8853.6|8847.6|8841.6|108
1629215100000|2021-08-17 15:45:00|8851.6|8845.6|8852.6|8845.6|8853.6|8847.6|8851.6|8845.6|49
1629215400000|2021-08-17 15:50:00|8851.6|8846.6|8850.6|8843.6|8853.6|8847.6|8849.6|8843.6|36
1629215700000|2021-08-17 15:55:00|8849.6|8842.6|8848.6|8842.6|8851.6|8845.6|8845.6|8839.6|72
1629216000000|2021-08-17 16:00:00|8849.6|8841.6|8843.6|8837.6|8849.6|8842.6|8841.6|8835.6|27
1629216300000|2021-08-17 16:05:00|8844.6|8838.6|8845.6|8839.6|8848.6|8842.6|8843.6|8838.6|35
1629216600000|2021-08-17 16:10:00|8846.6|8838.6|8848.6|8842.6|8849.6|8842.6|8842.6|8836.6|26
1629216900000|2021-08-17 16:15:00|8847.6|8841.6|8845.6|8838.6|8850.6|8844.6|8844.6|8837.6|72
1629217200000|2021-08-17 16:20:00|8844.6|8837.6|8848.6|8842.6|8849.6|8843.6|8844.6|8837.6|7
1629217500000|2021-08-17 16:25:00|8849.6|8841.6|8846.6|8839.6|8849.6|8842.6|8845.6|8839.6|9
1629217800000|2021-08-17 16:30:00|8845.6|8838.6|8838.6|8832.6|8845.6|8838.6|8837.6|8830.6|17
1629218100000|2021-08-17 16:35:00|8839.6|8831.6|8833.6|8826.6|8840.6|8834.6|8832.6|8826.6|11
1629218400000|2021-08-17 16:40:00|8832.6|8827.6|8833.6|8827.6|8835.6|8828.6|8831.6|8825.6|10
1629218700000|2021-08-17 16:45:00|8832.6|8826.6|8825.6|8818.6|8832.6|8826.6|8824.6|8818.6|61
1629219000000|2021-08-17 16:50:00|8824.6|8817.6|8820.6|8813.6|8829.6|8822.6|8819.6|8813.6|8
1629219300000|2021-08-17 16:55:00|8819.6|8812.6|8819.6|8812.6|8822.6|8815.6|8816.6|8809.6|20
1629219600000|2021-08-17 17:00:00|8818.6|8811.6|8822.6|8814.6|8826.6|8819.6|8817.6|8810.6|6
1629219900000|2021-08-17 17:05:00|8821.6|8815.6|8824.6|8817.6|8826.6|8819.6|8818.6|8810.6|16
1629220200000|2021-08-17 17:10:00|8823.6|8816.6|8829.6|8822.6|8829.6|8823.6|8823.6|8816.6|3
1629220500000|2021-08-17 17:15:00|8828.6|8821.6|8825.6|8817.6|8829.6|8822.6|8823.6|8816.6|8
1629220800000|2021-08-17 17:20:00|8824.6|8818.6|8822.6|8815.6|8828.6|8820.6|8820.6|8813.6|9
1629221100000|2021-08-17 17:25:00|8823.6|8816.6|8830.6|8823.6|8830.6|8823.6|8822.6|8815.6|12
1629221400000|2021-08-17 17:30:00|8829.6|8824.6|8830.6|8823.6|8830.6|8824.6|8826.6|8820.6|7
1629221700000|2021-08-17 17:35:00|8829.6|8821.6|8822.6|8816.6|8829.6|8822.6|8822.6|8815.6|4
1629222000000|2021-08-17 17:40:00|8821.6|8815.6|8822.6|8815.6|8823.6|8816.6|8820.6|8814.6|5
1629222300000|2021-08-17 17:45:00|8821.6|8814.6|8813.6|8807.6|8821.6|8814.6|8812.6|8804.6|46
1629222600000|2021-08-17 17:50:00|8815.6|8808.6|8818.6|8810.6|8821.6|8814.6|8815.6|8808.6|31
1629222900000|2021-08-17 17:55:00|8817.6|8811.6|8829.1|8817.1|8831.6|8821.6|8817.6|8811.6|11
1629223200000|2021-08-17 18:00:00|8829.2|8817.2|8835.4|8823.4|8836.7|8824.7|8829|8817|0
1629223500000|2021-08-17 18:05:00|8835.5|8823.5|8837.6|8825.6|8838.8|8826.8|8835.4|8823.4|0
1629223800000|2021-08-17 18:10:00|8838|8826|8839.8|8827.8|8840.9|8828.9|8835.5|8823.5|0
1629224100000|2021-08-17 18:15:00|8839.9|8827.9|8839|8827|8842|8830|8838.6|8826.6|0
1629224400000|2021-08-17 18:20:00|8839.1|8827.1|8839|8827|8840.1|8828.1|8834.5|8822.5|0
1629224700000|2021-08-17 18:25:00|8838.9|8826.9|8836.4|8824.4|8839|8827|8834.4|8822.4|0
1629225000000|2021-08-17 18:30:00|8836.5|8824.5|8834.7|8822.7|8838.9|8826.9|8834.1|8822.1|0
1629225300000|2021-08-17 18:35:00|8834.6|8822.6|8831.1|8819.1|8834.7|8822.7|8831|8819|0
1629225600000|2021-08-17 18:40:00|8831|8819|8835.8|8823.8|8835.8|8823.8|8830|8818|0
1629225900000|2021-08-17 18:45:00|8835.7|8823.7|8840.2|8828.2|8841.5|8829.5|8834.5|8822.5|0
1629226200000|2021-08-17 18:50:00|8839.7|8827.7|8837.9|8825.9|8842.6|8830.6|8837.9|8825.9|0
1629226500000|2021-08-17 18:55:00|8838|8826|8844.2|8832.2|8846.2|8834.2|8837.9|8825.9|0
1629226800000|2021-08-17 19:00:00|8845.1|8833.1|8845.5|8833.5|8846.7|8834.7|8844.2|8832.2|0
1629227100000|2021-08-17 19:05:00|8845.4|8833.4|8846.9|8834.9|8848|8836|8844.2|8832.2|0
1629227400000|2021-08-17 19:10:00|8847|8835|8843.3|8831.3|8848.9|8836.9|8843.3|8831.3|0
1629227700000|2021-08-17 19:15:00|8843.4|8831.4|8843.5|8831.5|8844.7|8832.7|8841.1|8829.1|0
1629228000000|2021-08-17 19:20:00|8844.4|8832.4|8842.2|8830.2|8846.2|8834.2|8841.2|8829.2|0
1629228300000|2021-08-17 19:25:00|8842.3|8830.3|8843.5|8831.5|8844.5|8832.5|8841|8829|0
1629228600000|2021-08-17 19:30:00|8843.6|8831.6|8844.6|8832.6|8848.1|8836.1|8843.5|8831.5|0
1629228900000|2021-08-17 19:35:00|8844.7|8832.7|8846.3|8834.3|8849|8837|8844.6|8832.6|0
1629229200000|2021-08-17 19:40:00|8846.4|8834.4|8845|8833|8846.5|8834.5|8841.5|8829.5|0
1629229500000|2021-08-17 19:45:00|8845.9|8833.9|8845.3|8833.3|8850.3|8838.3|8844.4|8832.4|0
1629229800000|2021-08-17 19:50:00|8845.7|8833.7|8850.7|8838.7|8852.5|8840.5|8845.7|8833.7|0
1629230100000|2021-08-17 19:55:00|8850.8|8838.8|8858.4|8846.4|8860|8848|8850.7|8838.7|0
1629230400000|2021-08-17 20:00:00|8857.8|8845.8|8847.9|8835.9|8861|8849|8847.9|8835.9|0
1629230700000|2021-08-17 20:05:00|8847.8|8835.8|8852.3|8840.3|8853.6|8841.6|8847.4|8835.4|0
1629231000000|2021-08-17 20:10:00|8852.2|8840.2|8848.3|8836.3|8852.3|8840.3|8848.3|8836.3|0
1629231300000|2021-08-17 20:15:00|8848.5|8836.5|8848.5|8836.5|8850|8838|8848.3|8836.3|0
1629231600000|2021-08-17 20:20:00|8848.7|8836.7|8848.7|8836.7|8849.6|8837.6|8848.3|8836.3|0
1629231900000|2021-08-17 20:25:00|8849.1|8837.1|8847.9|8835.9|8849.1|8837.1|8847.4|8835.4|0
1629232200000|2021-08-17 20:30:00|8847.8|8835.8|8844.7|8832.7|8847.8|8835.8|8844.3|8832.3|0
1629232500000|2021-08-17 20:35:00|8845.1|8833.1|8845.5|8833.5|8846.8|8834.8|8845.1|8833.1|0
1629232800000|2021-08-17 20:40:00|8845.3|8833.3|8844.7|8832.7|8846.4|8834.4|8844.7|8832.7|0
1629233100000|2021-08-17 20:45:00|8844.9|8832.9|8845.5|8833.5|8846.4|8834.4|8844.7|8832.7|0
1629233400000|2021-08-17 20:50:00|8845.1|8833.1|8846.4|8834.4|8846.4|8834.4|8844.7|8832.7|0
1629233700000|2021-08-17 20:55:00|8846.6|8834.6|8847.2|8835.2|8848.7|8836.7|8846.4|8834.4|0
1629234000000|2021-08-17 21:00:00|8847.6|8835.6|8847.6|8835.6|8847.6|8835.6|8847.6|8835.6|0
1629234300000|2021-08-17 21:05:00|8847.4|8835.4|8847.6|8835.6|8847.6|8835.6|8847.2|8835.2|0
1629234600000|2021-08-17 21:10:00|8847|8835|8846.8|8834.8|8847|8835|8846.8|8834.8|0
1629234900000|2021-08-17 21:15:00|8847|8835|8847.2|8835.2|8847.2|8835.2|8847|8835|0
1629235200000|2021-08-17 21:20:00|8847|8835|8846.8|8834.8|8847|8835|8846.6|8834.6|0
1629235500000|2021-08-17 21:25:00|8847|8835|8847.2|8835.2|8847.4|8835.4|8847|8835|0
1629236100000|2021-08-17 21:35:00|8847|8835|8847.2|8835.2|8847.3|8835.3|8847|8835|0
1629236400000|2021-08-17 21:40:00|8847.3|8835.3|8847.5|8835.5|8847.5|8835.5|8847.2|8835.2|0
1629236700000|2021-08-17 21:45:00|8847.2|8835.2|8847.1|8835.1|8847.3|8835.3|8847.1|8835.1|0
1629237000000|2021-08-17 21:50:00|8847|8835|8846.2|8834.2|8847|8835|8846|8834|0
1629237300000|2021-08-17 21:55:00|8846.4|8834.4|8846.2|8834.2|8846.8|8834.8|8846|8834|0
1629237600000|2021-08-17 22:00:00|8846|8834|8849.1|8837.1|8849.3|8837.3|8845.3|8833.3|0
1629237900000|2021-08-17 22:05:00|8849.5|8837.5|8849.5|8837.5|8849.9|8837.9|8849.1|8837.1|0
1629238200000|2021-08-17 22:10:00|8849.9|8837.9|8849.7|8837.7|8849.9|8837.9|8848.7|8836.7|0
1629238500000|2021-08-17 22:15:00|8849.3|8837.3|8848|8836|8849.3|8837.3|8848|8836|0
1629238800000|2021-08-17 22:20:00|8848.1|8836.1|8847.6|8835.6|8848.9|8836.9|8847.6|8835.6|0
1629239100000|2021-08-17 22:25:00|8847.8|8835.8|8847.6|8835.6|8848.5|8836.5|8847.6|8835.6|0
1629239400000|2021-08-17 22:30:00|8847.8|8835.8|8848|8836|8848.5|8836.5|8847|8835|0
1629239700000|2021-08-17 22:35:00|8848.1|8836.1|8848.9|8836.9|8848.9|8836.9|8846.6|8834.6|0
1629240000000|2021-08-17 22:40:00|8848.8|8836.8|8845.3|8833.3|8848.8|8836.8|8844.9|8832.9|0
1629240300000|2021-08-17 22:45:00|8844.9|8832.9|8843.8|8831.8|8845.3|8833.3|8841.9|8829.9|0
1629240600000|2021-08-17 22:50:00|8844.2|8832.2|8846.3|8834.3|8846.3|8834.3|8844.2|8832.2|0
1629240900000|2021-08-17 22:55:00|8846.1|8834.1|8846.7|8834.7|8847.3|8835.3|8845.9|8833.9|0
1629241200000|2021-08-17 23:00:00|8846.8|8834.8|8847.8|8835.8|8848.7|8836.7|8846.8|8834.8|0
1629241500000|2021-08-17 23:05:00|8847.6|8835.6|8847.8|8835.8|8848|8836|8846.3|8834.3|0
1629241800000|2021-08-17 23:10:00|8848.2|8836.2|8848.1|8836.1|8849|8837|8848.1|8836.1|0
1629242100000|2021-08-17 23:15:00|8848.3|8836.3|8846.2|8834.2|8848.3|8836.3|8845.4|8833.4|0
1629242400000|2021-08-17 23:20:00|8846.4|8834.4|8846.7|8834.7|8847.1|8835.1|8846.4|8834.4|0
1629242700000|2021-08-17 23:25:00|8846.6|8834.6|8848.1|8836.1|8849.2|8837.2|8845.8|8833.8|0
1629243000000|2021-08-17 23:30:00|8847.1|8835.1|8845.8|8833.8|8847.7|8835.7|8845|8833|0
1629243300000|2021-08-17 23:35:00|8845.4|8833.4|8844.5|8832.5|8846.2|8834.2|8844.1|8832.1|0
1629243600000|2021-08-17 23:40:00|8844.6|8832.6|8845|8833|8845.8|8833.8|8844.5|8832.5|0
1629243900000|2021-08-17 23:45:00|8844.9|8832.9|8842.2|8830.2|8845.8|8833.8|8842.2|8830.2|0
1629244200000|2021-08-17 23:50:00|8842.3|8830.3|8842.7|8830.7|8843.5|8831.5|8841.2|8829.2|0
1629244500000|2021-08-17 23:55:00|8842.6|8830.6|8840.5|8828.5|8842.7|8830.7|8840.5|8828.5|0
1629244800000|2021-08-18 00:00:00|8840.6|8828.6|8839.1|8827.1|8843.1|8831.1|8838.6|8826.6|0
1629245100000|2021-08-18 00:05:00|8839.5|8827.5|8842.7|8830.7|8843.1|8831.1|8838.6|8826.6|0
1629245400000|2021-08-18 00:10:00|8842.9|8830.9|8845|8833|8845.4|8833.4|8842.7|8830.7|0
1629245700000|2021-08-18 00:15:00|8845.4|8833.4|8842.6|8830.6|8850.7|8838.7|8842.6|8830.6|0
1629246000000|2021-08-18 00:20:00|8843.4|8831.4|8844.6|8832.6|8846.7|8834.7|8842.6|8830.6|0
1629246300000|2021-08-18 00:25:00|8843.6|8831.6|8848.7|8836.7|8850.7|8838.7|8843.6|8831.6|0
1629246600000|2021-08-18 00:30:00|8849.1|8837.1|8853.8|8841.8|8855.3|8843.3|8849.1|8837.1|0
1629246900000|2021-08-18 00:35:00|8854|8842|8851.8|8839.8|8854.8|8842.8|8851.8|8839.8|0
1629247200000|2021-08-18 00:40:00|8852.1|8840.1|8854.3|8842.3|8856.9|8844.9|8852.1|8840.1|0
1629247500000|2021-08-18 00:45:00|8854.5|8842.5|8857.3|8845.3|8858|8846|8854.5|8842.5|0
1629247800000|2021-08-18 00:50:00|8857.5|8845.5|8856.9|8844.9|8861|8849|8856.9|8844.9|0
1629248100000|2021-08-18 00:55:00|8855.9|8843.9|8854.9|8842.9|8856.9|8844.9|8853.9|8841.9|0
1629248400000|2021-08-18 01:00:00|8855.9|8843.9|8859|8847|8859.5|8847.5|8851.8|8839.8|0
1629248700000|2021-08-18 01:05:00|8859.4|8847.4|8861.8|8849.8|8862.9|8850.9|8859|8847|0
1629249000000|2021-08-18 01:10:00|8861.9|8849.9|8864.9|8852.9|8864.9|8852.9|8861.9|8849.9|0
1629249300000|2021-08-18 01:15:00|8865|8853|8866.6|8854.6|8869.7|8857.7|8865|8853|0
1629249600000|2021-08-18 01:20:00|8866.5|8854.5|8865|8853|8866.6|8854.6|8865|8853|0
1629249900000|2021-08-18 01:25:00|8865.2|8853.2|8869.1|8857.1|8869.1|8857.1|8865|8853|0
1629250200000|2021-08-18 01:30:00|8868.9|8856.9|8869.7|8857.7|8872.8|8860.8|8867.6|8855.6|0
1629250500000|2021-08-18 01:35:00|8870.1|8858.1|8867.6|8855.6|8872.7|8860.7|8867.6|8855.6|0
1629250800000|2021-08-18 01:40:00|8868|8856|8863.5|8851.5|8868|8856|8861.4|8849.4|0
1629251100000|2021-08-18 01:45:00|8863.9|8851.9|8866.6|8854.6|8867.6|8855.6|8863.9|8851.9|0
1629251400000|2021-08-18 01:50:00|8866.5|8854.5|8865.5|8853.5|8869.6|8857.6|8865|8853|0
1629251700000|2021-08-18 01:55:00|8865.9|8853.9|8864.5|8852.5|8866|8854|8863.5|8851.5|0
1629252000000|2021-08-18 02:00:00|8864.1|8852.1|8867|8855|8867.5|8855.5|8860.4|8848.4|0
1629252300000|2021-08-18 02:05:00|8866.8|8854.8|8868.6|8856.6|8869.6|8857.6|8866.5|8854.5|0
1629252600000|2021-08-18 02:10:00|8868.8|8856.8|8871.7|8859.7|8872.7|8860.7|8868.8|8856.8|0
1629252900000|2021-08-18 02:15:00|8872.1|8860.1|8873.8|8861.8|8874.8|8862.8|8872.1|8860.1|0
1629253200000|2021-08-18 02:20:00|8873.9|8861.9|8874.8|8862.8|8875.8|8863.8|8873.8|8861.8|0
1629253500000|2021-08-18 02:25:00|8875|8863|8874.8|8862.8|8877.9|8865.9|8874.8|8862.8|0
1629253800000|2021-08-18 02:30:00|8875.2|8863.2|8874.8|8862.8|8875.8|8863.8|8873.8|8861.8|0
1629254100000|2021-08-18 02:35:00|8875.3|8863.3|8879|8867|8879|8867|8874.8|8862.8|0
1629254400000|2021-08-18 02:40:00|8878.9|8866.9|8878.4|8866.4|8879.4|8867.4|8875.8|8863.8|0
1629254700000|2021-08-18 02:45:00|8878.9|8866.9|8878.4|8866.4|8878.9|8866.9|8876.9|8864.9|0
1629255000000|2021-08-18 02:50:00|8878.5|8866.5|8877.9|8865.9|8880|8868|8877.8|8865.8|0
1629255300000|2021-08-18 02:55:00|8877.8|8865.8|8877.9|8865.9|8879.9|8867.9|8877.8|8865.8|0
1629255600000|2021-08-18 03:00:00|8878.3|8866.3|8882|8870|8882.4|8870.4|8878.3|8866.3|0
1629255900000|2021-08-18 03:05:00|8881|8869|8878|8866|8881|8869|8876.9|8864.9|0
1629256200000|2021-08-18 03:10:00|8877.6|8865.6|8881.1|8869.1|8882.1|8870.1|8877|8865|0
1629256500000|2021-08-18 03:15:00|8881|8869|8885.2|8873.2|8885.2|8873.2|8881|8869|0
1629256800000|2021-08-18 03:20:00|8884.2|8872.2|8884.3|8872.3|8885.2|8873.2|8882.1|8870.1|0
1629257100000|2021-08-18 03:25:00|8884.2|8872.2|8882.3|8870.3|8884.2|8872.2|8881.2|8869.2|0
1629257400000|2021-08-18 03:30:00|8882.5|8870.5|8882.2|8870.2|8885.3|8873.3|8881.2|8869.2|0
1629257700000|2021-08-18 03:35:00|8881.8|8869.8|8882.2|8870.2|8883.3|8871.3|8881.2|8869.2|0
1629258000000|2021-08-18 03:40:00|8882.4|8870.4|8880.2|8868.2|8883.2|8871.2|8879.6|8867.6|0
1629258300000|2021-08-18 03:45:00|8881.2|8869.2|8883|8871|8884|8872|8881.2|8869.2|0
1629258600000|2021-08-18 03:50:00|8883.4|8871.4|8884|8872|8885|8873|8883|8871|0
1629258900000|2021-08-18 03:55:00|8884.4|8872.4|8881|8869|8886|8874|8881|8869|0
1629259200000|2021-08-18 04:00:00|8881.3|8869.3|8882.9|8870.9|8883.4|8871.4|8881.3|8869.3|0
1629259500000|2021-08-18 04:05:00|8882.6|8870.6|8882.9|8870.9|8883|8871|8881.9|8869.9|0
1629259800000|2021-08-18 04:10:00|8883.3|8871.3|8884.8|8872.8|8885|8873|8882.9|8870.9|0
1629260100000|2021-08-18 04:15:00|8885|8873|8883.8|8871.8|8885.8|8873.8|8883.2|8871.2|0
1629260400000|2021-08-18 04:20:00|8883.7|8871.7|8885.9|8873.9|8886.8|8874.8|8883.7|8871.7|0
1629260700000|2021-08-18 04:25:00|8885.5|8873.5|8884.8|8872.8|8885.9|8873.9|8884.8|8872.8|0
1629261000000|2021-08-18 04:30:00|8884.4|8872.4|8884.9|8872.9|8884.9|8872.9|8883.8|8871.8|0
1629261300000|2021-08-18 04:35:00|8884.8|8872.8|8883.9|8871.9|8884.9|8872.9|8883.3|8871.3|0
1629261600000|2021-08-18 04:40:00|8883.8|8871.8|8881.8|8869.8|8883.8|8871.8|8881.8|8869.8|0
1629261900000|2021-08-18 04:45:00|8882.2|8870.2|8880.8|8868.8|8882.8|8870.8|8880.8|8868.8|0
1629262200000|2021-08-18 04:50:00|8881|8869|8881.7|8869.7|8882.8|8870.8|8880.8|8868.8|0
1629262500000|2021-08-18 04:55:00|8881.8|8869.8|8881.7|8869.7|8882.2|8870.2|8880.7|8868.7|0
1629262800000|2021-08-18 05:00:00|8881.8|8869.8|8883.9|8871.9|8883.9|8871.9|8881.7|8869.7|0
1629263100000|2021-08-18 05:05:00|8883.7|8871.7|8884.9|8872.9|8884.9|8872.9|8882.9|8870.9|0
1629263400000|2021-08-18 05:10:00|8885.1|8873.1|8885.2|8873.2|8886.4|8874.4|8883.9|8871.9|0
1629263700000|2021-08-18 05:15:00|8885.4|8873.4|8884.6|8872.6|8885.6|8873.6|8883.2|8871.2|0
1629264000000|2021-08-18 05:20:00|8884.4|8872.4|8883.4|8871.4|8885.4|8873.4|8883.4|8871.4|0
1629264300000|2021-08-18 05:25:00|8883.3|8871.3|8883.3|8871.3|8884.4|8872.4|8883.3|8871.3|0
1629264600000|2021-08-18 05:30:00|8883.4|8871.4|8884.3|8872.3|8884.4|8872.4|8883.3|8871.3|0
1629264900000|2021-08-18 05:35:00|8883.9|8871.9|8885.4|8873.4|8885.4|8873.4|8883.3|8871.3|0
1629265200000|2021-08-18 05:40:00|8885.3|8873.3|8884.3|8872.3|8885.4|8873.4|8884.3|8872.3|0
1629265500000|2021-08-18 05:45:00|8884.1|8872.1|8882.3|8870.3|8884.1|8872.1|8882.3|8870.3|0
1629265800000|2021-08-18 05:50:00|8882.1|8870.1|8882.3|8870.3|8883.3|8871.3|8880.3|8868.3|0
1629266100000|2021-08-18 05:55:00|8882.6|8870.6|8884.3|8872.3|8885.3|8873.3|8882.3|8870.3|0
1629266400000|2021-08-18 06:00:00|8883.8|8871.8|8863.1|8858.1|8887.6|8875.6|8863.1|8858.1|75
1629266700000|2021-08-18 06:05:00|8863.6|8858.6|8864.1|8859.1|8866.6|8861.6|8863.1|8858.1|29
1629267000000|2021-08-18 06:10:00|8863.1|8858.1|8865.1|8860.1|8866.1|8861.1|8863.1|8858.1|17
1629267300000|2021-08-18 06:15:00|8864.6|8859.6|8859.6|8854.6|8864.6|8859.6|8859.6|8854.6|34
1629267600000|2021-08-18 06:20:00|8858.6|8853.6|8856.6|8851.6|8860.1|8855.1|8855.6|8850.6|15
1629267900000|2021-08-18 06:25:00|8857.1|8852.1|8856.1|8851.1|8861.1|8856.1|8856.1|8851.1|16
1629268200000|2021-08-18 06:30:00|8854.6|8849.6|8854.1|8849.1|8857.6|8852.6|8853.6|8848.6|11
1629268500000|2021-08-18 06:35:00|8854.6|8849.6|8852.1|8847.1|8855.6|8850.6|8852.1|8847.1|41
1629268800000|2021-08-18 06:40:00|8851.6|8846.6|8853.6|8848.6|8854.1|8849.1|8851.6|8846.6|7
1629269100000|2021-08-18 06:45:00|8854.1|8849.1|8858.1|8853.1|8859.1|8854.1|8854.1|8849.1|9
1629269400000|2021-08-18 06:50:00|8859.1|8854.1|8864.6|8859.6|8865.1|8860.1|8858.1|8853.1|18
1629269700000|2021-08-18 06:55:00|8864.1|8859.1|8857.6|8852.6|8864.6|8859.6|8856.6|8851.6|32
1629270000000|2021-08-18 07:00:00|8860.1|8855.1|8871.1|8866.1|8875.6|8870.6|8850.1|8845.1|833
1629270300000|2021-08-18 07:05:00|8870.1|8865.1|8875.6|8870.6|8879.6|8874.6|8867.1|8862.1|194
1629270600000|2021-08-18 07:10:00|8876.6|8871.6|8874.6|8869.6|8877.6|8872.6|8869.6|8864.6|301
1629270900000|2021-08-18 07:15:00|8875.1|8870.1|8873.1|8868.1|8878.6|8873.6|8871.6|8866.6|97
1629271200000|2021-08-18 07:20:00|8872.6|8867.6|8878.6|8873.6|8878.6|8873.6|8872.6|8867.6|338
1629271500000|2021-08-18 07:25:00|8878.1|8873.1|8875.1|8870.1|8879.1|8874.1|8873.6|8868.6|75
1629271800000|2021-08-18 07:30:00|8874.6|8869.6|8869.6|8864.6|8874.6|8869.6|8866.6|8861.6|2175
1629272100000|2021-08-18 07:35:00|8869.1|8864.1|8869.6|8864.6|8870.6|8865.6|8866.1|8861.1|399
1629272400000|2021-08-18 07:40:00|8871.4|8866.4|8869.9|8864.9|8874.9|8869.9|8868.4|8863.4|320
1629272700000|2021-08-18 07:45:00|8870.4|8865.4|8873.9|8868.9|8874.4|8869.4|8867.4|8862.4|322
1629273000000|2021-08-18 07:50:00|8873.4|8868.4|8871.4|8866.4|8874.9|8869.9|8867.9|8862.9|85
1629273300000|2021-08-18 07:55:00|8871.9|8866.9|8871.9|8866.9|8872.9|8867.9|8866.9|8861.9|93
1629273600000|2021-08-18 08:00:00|8871.4|8866.4|8875.4|8870.4|8876.4|8871.4|8866.4|8861.4|861
1629273900000|2021-08-18 08:05:00|8874.9|8869.9|8883.9|8878.9|8884.4|8879.4|8874.9|8869.9|99
1629274200000|2021-08-18 08:10:00|8883.4|8878.4|8871.9|8866.9|8884.4|8879.4|8870.9|8865.9|129
1629274500000|2021-08-18 08:15:00|8872.4|8867.4|8868.9|8863.9|8872.9|8867.9|8864.9|8859.9|318
1629274800000|2021-08-18 08:20:00|8868.4|8863.4|8869.4|8864.4|8875.9|8870.9|8867.9|8862.9|41
1629275100000|2021-08-18 08:25:00|8868.9|8863.9|8864.9|8859.9|8871.4|8866.4|8864.9|8859.9|446
1629275400000|2021-08-18 08:30:00|8865.4|8860.4|8870.9|8865.9|8871.9|8866.9|8860.4|8855.4|42
1629275700000|2021-08-18 08:35:00|8871.4|8866.4|8873.9|8868.9|8877.9|8872.9|8868.9|8863.9|460
1629276000000|2021-08-18 08:40:00|8873.4|8868.4|8867.9|8862.9|8875.4|8870.4|8867.4|8862.4|67
1629276300000|2021-08-18 08:45:00|8867.4|8862.4|8865.4|8860.4|8868.4|8863.4|8862.9|8857.9|133
1629276600000|2021-08-18 08:50:00|8865.9|8860.9|8865.9|8860.9|8871.9|8866.9|8863.9|8858.9|103
1629276900000|2021-08-18 08:55:00|8866.4|8861.4|8871.4|8866.4|8873.4|8868.4|8865.4|8860.4|306
1629277200000|2021-08-18 09:00:00|8871.9|8866.9|8867.9|8862.9|8874.9|8869.9|8867.4|8862.4|53
1629277500000|2021-08-18 09:05:00|8867.4|8862.4|8872.4|8867.4|8872.9|8867.9|8864.9|8859.9|111
1629277800000|2021-08-18 09:10:00|8871.9|8866.9|8873.9|8868.9|8874.9|8869.9|8868.4|8863.4|122436151
1629278100000|2021-08-18 09:15:00|8874.4|8869.4|8879.9|8874.9|8879.9|8874.9|8871.9|8866.9|87
1629278400000|2021-08-18 09:20:00|8879.4|8874.4|8883.9|8878.9|8886.4|8881.4|8877.9|8872.9|221
1629278700000|2021-08-18 09:25:00|8884.4|8879.4|8884.4|8879.4|8886.9|8881.9|8881.4|8876.4|1292
1629279000000|2021-08-18 09:30:00|8883.9|8878.9|8886.9|8881.9|8887.4|8882.4|8880.4|8875.4|385
1629279300000|2021-08-18 09:35:00|8887.4|8882.4|8885.9|8880.9|8889.4|8884.4|8884.4|8879.4|72
1629279600000|2021-08-18 09:40:00|8885.4|8880.4|8883.9|8878.9|8885.9|8880.9|8879.4|8874.4|52
1629279900000|2021-08-18 09:45:00|8884.4|8879.4|8883.4|8878.4|8886.4|8881.4|8881.4|8876.4|632
1629280200000|2021-08-18 09:50:00|8882.9|8877.9|8882.4|8877.4|8884.9|8879.9|8880.9|8875.9|55
1629280500000|2021-08-18 09:55:00|8883.4|8878.4|8880.9|8875.9|8883.9|8878.9|8879.9|8874.9|62
1629280800000|2021-08-18 10:00:00|8881.4|8876.4|8882.4|8877.4|8884.4|8879.4|8875.9|8870.9|105
1629281100000|2021-08-18 10:05:00|8881.9|8876.9|8882.9|8877.9|8884.4|8879.4|8880.4|8875.4|2017
1629281400000|2021-08-18 10:10:00|8883.4|8878.4|8882.4|8877.4|8884.4|8879.4|8879.9|8874.9|56
1629281700000|2021-08-18 10:15:00|8882.9|8877.9|8876.9|8871.9|8883.4|8878.4|8876.9|8871.9|72
1629282000000|2021-08-18 10:20:00|8876.4|8871.4|8877.4|8872.4|8877.9|8872.9|8870.4|8865.4|80
1629282300000|2021-08-18 10:25:00|8876.9|8871.9|8877.9|8872.9|8880.4|8875.4|8876.9|8871.9|40
1629282600000|2021-08-18 10:30:00|8878.4|8873.4|8881.4|8876.4|8883.9|8878.9|8876.9|8871.9|77
1629282900000|2021-08-18 10:35:00|8881.9|8876.9|8880.9|8875.9|8884.4|8879.4|8879.4|8874.4|84
1629283200000|2021-08-18 10:40:00|8881.4|8876.4|8886.4|8881.4|8887.4|8882.4|8880.9|8875.9|125
1629283500000|2021-08-18 10:45:00|8886.9|8881.9|8884.4|8879.4|8886.9|8881.9|8883.4|8878.4|274
1629283800000|2021-08-18 10:50:00|8885.4|8880.4|8886.4|8881.4|8888.4|8883.4|8883.4|8878.4|62
1629284100000|2021-08-18 10:55:00|8886.9|8881.9|8890.9|8885.9|8893.4|8888.4|8884.4|8879.4|211
1629284400000|2021-08-18 11:00:00|8891.4|8886.4|8894.4|8889.4|8896.4|8891.4|8891.4|8886.4|73
1629284700000|2021-08-18 11:05:00|8894.9|8889.9|8896.9|8891.9|8898.4|8893.4|8894.4|8889.4|110
1629285000000|2021-08-18 11:10:00|8896.4|8891.4|8890.9|8885.9|8896.4|8891.4|8888.4|8883.4|153
1629285300000|2021-08-18 11:15:00|8891.4|8886.4|8890.4|8885.4|8892.4|8887.4|8887.9|8882.9|372
1629285600000|2021-08-18 11:20:00|8889.9|8884.9|8900.9|8895.9|8900.9|8895.9|8889.9|8884.9|88
1629285900000|2021-08-18 11:25:00|8900.4|8895.4|8891.4|8886.4|8900.9|8895.9|8890.4|8885.4|230
1629286200000|2021-08-18 11:30:00|8890.9|8885.9|8890.4|8885.4|8892.9|8887.9|8888.9|8883.9|104
1629286500000|2021-08-18 11:35:00|8890.9|8885.9|8895.4|8890.4|8895.4|8890.4|8890.4|8885.4|123
1629286800000|2021-08-18 11:40:00|8894.9|8889.9|8895.9|8890.9|8896.9|8891.9|8893.9|8888.9|75
1629287100000|2021-08-18 11:45:00|8896.4|8891.4|8903.4|8898.4|8903.4|8898.4|8895.9|8890.9|64
1629287400000|2021-08-18 11:50:00|8902.9|8897.9|8897.4|8892.4|8904.4|8899.4|8897.4|8892.4|2440
1629287700000|2021-08-18 11:55:00|8897.9|8892.9|8902.9|8897.9|8903.9|8898.9|8897.9|8892.9|91
1629288000000|2021-08-18 12:00:00|8903.4|8898.4|8908.4|8903.4|8908.4|8903.4|8902.9|8897.9|131
1629288300000|2021-08-18 12:05:00|8908.9|8903.9|8900.9|8895.9|8908.9|8903.9|8900.4|8895.4|152
1629288600000|2021-08-18 12:10:00|8901.4|8896.4|8896.4|8891.4|8901.4|8896.4|8895.9|8890.9|195
1629288900000|2021-08-18 12:15:00|8895.4|8890.4|8900.4|8895.4|8901.4|8896.4|8895.4|8890.4|480
1629289200000|2021-08-18 12:20:00|8900.9|8895.9|8898.9|8893.9|8901.4|8896.4|8897.4|8892.4|91
1629289500000|2021-08-18 12:25:00|8899.4|8894.4|8902.9|8897.9|8902.9|8897.9|8897.4|8892.4|80
1629289800000|2021-08-18 12:30:00|8903.4|8898.4|8907.4|8902.4|8907.4|8902.4|8902.9|8897.9|79
1629290100000|2021-08-18 12:35:00|8908.4|8903.4|8901.4|8896.4|8908.4|8903.4|8900.4|8895.4|105
1629290400000|2021-08-18 12:40:00|8901.9|8896.9|8906.9|8901.9|8909.4|8904.4|8899.9|8894.9|200
1629290700000|2021-08-18 12:45:00|8906.4|8901.4|8902.9|8897.9|8907.9|8902.9|8901.4|8896.4|82
1629291000000|2021-08-18 12:50:00|8901.4|8896.4|8904.4|8899.4|8904.4|8899.4|8900.9|8895.9|729
1629291300000|2021-08-18 12:55:00|8904.9|8899.9|8905.4|8900.4|8907.4|8902.4|8904.4|8899.4|101
1629291600000|2021-08-18 13:00:00|8905.9|8900.9|8911.4|8906.4|8912.4|8907.4|8905.4|8900.4|116
1629291900000|2021-08-18 13:05:00|8910.9|8905.9|8913.4|8908.4|8915.4|8910.4|8910.9|8905.9|300
1629292200000|2021-08-18 13:10:00|8913.9|8908.9|8913.9|8908.9|8917.4|8912.4|8913.4|8908.4|90
1629292500000|2021-08-18 13:15:00|8913.4|8908.4|8912.4|8907.4|8913.4|8908.4|8910.4|8905.4|103
1629292800000|2021-08-18 13:20:00|8911.9|8906.9|8912.4|8907.4|8914.4|8909.4|8909.9|8904.9|75
1629293100000|2021-08-18 13:25:00|8913.4|8908.4|8913.9|8908.9|8914.4|8909.4|8910.4|8905.4|93
1629293400000|2021-08-18 13:30:00|8913.4|8908.4|8911.9|8906.9|8917.4|8912.4|8905.4|8900.4|963
1629293700000|2021-08-18 13:35:00|8912.4|8907.4|8912.4|8907.4|8921.4|8916.4|8908.9|8903.9|369
1629294000000|2021-08-18 13:40:00|8911.9|8906.9|8922.9|8917.9|8924.4|8919.4|8909.9|8904.9|126
1629294300000|2021-08-18 13:45:00|8922.4|8917.4|8916.9|8911.9|8923.4|8918.4|8914.4|8909.4|120
1629294600000|2021-08-18 13:50:00|8917.4|8912.4|8921.9|8916.9|8922.4|8917.4|8910.9|8905.9|221
1629294900000|2021-08-18 13:55:00|8922.4|8917.4|8930.4|8925.4|8930.9|8925.9|8920.4|8915.4|140
1629295200000|2021-08-18 14:00:00|8930.9|8925.9|8931.4|8926.4|8934.4|8929.4|8929.4|8924.4|155
1629295500000|2021-08-18 14:05:00|8930.4|8925.4|8933.4|8928.4|8933.9|8928.9|8928.4|8923.4|751
1629295800000|2021-08-18 14:10:00|8932.3|8927.3|8937.8|8932.8|8939.3|8934.3|8931.8|8926.8|443
1629296100000|2021-08-18 14:15:00|8938.3|8933.3|8938.3|8933.3|8938.3|8933.3|8932.3|8927.3|72
1629296400000|2021-08-18 14:20:00|8937.8|8932.8|8942.8|8937.8|8943.8|8938.8|8936.3|8931.3|78
1629296700000|2021-08-18 14:25:00|8943.3|8938.3|8946.3|8941.3|8949.3|8944.3|8941.8|8936.8|106
1629297000000|2021-08-18 14:30:00|8947.3|8942.3|8953.3|8948.3|8953.3|8948.3|8943.3|8938.3|185
1629297300000|2021-08-18 14:35:00|8953.8|8948.8|8959.3|8954.3|8961.8|8956.8|8953.3|8948.3|128
1629297600000|2021-08-18 14:40:00|8958.8|8953.8|8958.8|8953.8|8960.3|8955.3|8955.8|8950.8|141
1629297900000|2021-08-18 14:45:00|8958.3|8953.3|8963.3|8958.3|8965.8|8960.8|8957.8|8952.8|113
1629298200000|2021-08-18 14:50:00|8962.8|8957.8|8964.3|8959.3|8967.3|8962.3|8962.3|8957.3|197
1629298500000|2021-08-18 14:55:00|8963.8|8958.8|8970.8|8965.8|8971.3|8966.3|8961.3|8956.3|457
1629298800000|2021-08-18 15:00:00|8970.3|8965.3|8975.8|8970.8|8976.3|8971.3|8968.8|8963.8|224
1629299100000|2021-08-18 15:05:00|8975.3|8970.3|8977.8|8972.8|8980.3|8975.3|8973.3|8968.3|158
1629299400000|2021-08-18 15:10:00|8978.3|8973.3|8972.8|8967.8|8980.8|8975.8|8972.8|8967.8|173
1629299700000|2021-08-18 15:15:00|8972.3|8967.3|8966.3|8961.3|8974.3|8969.3|8966.3|8961.3|227
1629300000000|2021-08-18 15:20:00|8966.8|8961.8|8964.3|8959.3|8970.3|8965.3|8964.3|8959.3|532
1629300300000|2021-08-18 15:25:00|8963.8|8958.8|8970.3|8965.3|8973.3|8968.3|8963.3|8958.3|349
1629300600000|2021-08-18 15:30:00|8970.8|8964.8|8971.8|8964.8|8973.8|8967.8|8961.8|8955.8|492
1629300900000|2021-08-18 15:35:00|8970.8|8965.8|8975.8|8969.8|8977.8|8971.8|8970.8|8964.8|200
1629301200000|2021-08-18 15:40:00|8976.8|8968.8|8978.8|8972.8|8979.8|8972.8|8973.8|8966.8|54
1629301500000|2021-08-18 15:45:00|8979.8|8973.8|8972.8|8966.8|8981.8|8974.8|8972.8|8966.8|79
1629301800000|2021-08-18 15:50:00|8973.8|8967.8|8972.8|8966.8|8975.8|8969.8|8972.8|8966.8|24
1629302100000|2021-08-18 15:55:00|8973.8|8967.8|8979.8|8972.8|8980.8|8974.8|8972.8|8966.8|29
1629302400000|2021-08-18 16:00:00|8978.8|8973.8|8980.8|8973.8|8981.8|8975.8|8978.8|8971.8|7
1629302700000|2021-08-18 16:05:00|8978.8|8972.8|8978.8|8971.8|8981.8|8975.8|8977.8|8970.8|68
1629303000000|2021-08-18 16:10:00|8977.8|8970.8|8977.8|8970.8|8977.8|8971.8|8976.8|8969.8|14
1629303300000|2021-08-18 16:15:00|8976.8|8969.8|8977.8|8970.8|8977.8|8971.8|8975.8|8969.8|13
1629303600000|2021-08-18 16:20:00|8976.8|8971.8|8976.8|8970.8|8977.8|8971.8|8975.8|8969.8|6
1629303900000|2021-08-18 16:25:00|8975.8|8969.8|8975.8|8969.8|8977.8|8971.8|8975.8|8969.8|23
1629304200000|2021-08-18 16:30:00|8976.8|8968.8|8973.8|8967.8|8976.8|8970.8|8973.8|8966.8|805
1629304500000|2021-08-18 16:35:00|8972.8|8966.8|8976.8|8970.8|8977.8|8970.8|8972.8|8966.8|406
1629304800000|2021-08-18 16:40:00|8975.8|8969.8|8973.8|8967.8|8977.8|8971.8|8973.8|8966.8|93
1629305100000|2021-08-18 16:45:00|8971.8|8966.8|8970.8|8964.8|8971.8|8967.8|8969.8|8963.8|66
1629305400000|2021-08-18 16:50:00|8969.8|8963.8|8969.8|8963.8|8970.8|8964.8|8968.8|8962.8|62
1629305700000|2021-08-18 16:55:00|8968.8|8962.8|8970.8|8963.8|8970.8|8963.8|8966.8|8960.8|35
1629306000000|2021-08-18 17:00:00|8969.8|8962.8|8968.8|8961.8|8969.8|8962.8|8964.8|8958.8|6
1629306300000|2021-08-18 17:05:00|8967.8|8960.8|8970.8|8962.8|8970.8|8963.8|8966.8|8959.8|4
1629306600000|2021-08-18 17:10:00|8969.8|8963.8|8971.8|8964.8|8971.8|8964.8|8969.8|8963.8|0
1629306900000|2021-08-18 17:15:00|8973.8|8965.8|8969.8|8963.8|8973.8|8965.8|8969.8|8963.8|0
1629307200000|2021-08-18 17:20:00|8970.8|8964.8|8971.8|8964.8|8972.8|8965.8|8970.8|8964.8|2
1629307500000|2021-08-18 17:25:00|8970.8|8963.8|8971.8|8965.8|8971.8|8965.8|8970.8|8963.8|1
1629307800000|2021-08-18 17:30:00|8973.8|8966.8|8972.8|8965.8|8974.8|8967.8|8971.8|8965.8|30
1629308100000|2021-08-18 17:35:00|8973.8|8966.8|8974.8|8967.8|8974.8|8967.8|8973.8|8965.8|4
1629308400000|2021-08-18 17:40:00|8975.8|8968.8|8975.8|8968.8|8976.8|8969.8|8975.8|8968.8|1
1629308700000|2021-08-18 17:45:00|8974.8|8967.8|8977.8|8970.8|8978.8|8972.8|8974.8|8967.8|39
1629309000000|2021-08-18 17:50:00|8976.8|8969.8|8975.8|8968.8|8977.8|8969.8|8975.8|8968.8|3
1629309300000|2021-08-18 17:55:00|8974.8|8967.8|8976.1|8964.1|8978.3|8968.8|8971.8|8961.8|12
1629309600000|2021-08-18 18:00:00|8976.2|8964.2|8980.9|8968.9|8981|8969|8975.3|8963.3|0
1629309900000|2021-08-18 18:05:00|8981|8969|8977.1|8965.1|8982.1|8970.1|8976|8964|0
1629310200000|2021-08-18 18:10:00|8977.2|8965.2|8962.6|8950.6|8979.4|8967.4|8960.2|8948.2|0
1629310500000|2021-08-18 18:15:00|8962.5|8950.5|8962.2|8950.2|8965.8|8953.8|8954.2|8942.2|0
1629310800000|2021-08-18 18:20:00|8961.2|8949.2|8968.8|8956.8|8968.9|8956.9|8958.6|8946.6|0
1629311100000|2021-08-18 18:25:00|8968.9|8956.9|8975.6|8963.6|8975.6|8963.6|8966.7|8954.7|0
1629311400000|2021-08-18 18:30:00|8975.5|8963.5|8978.1|8966.1|8980|8968|8974.5|8962.5|0
1629311700000|2021-08-18 18:35:00|8978.2|8966.2|8974.3|8962.3|8979.2|8967.2|8973.4|8961.4|0
1629312000000|2021-08-18 18:40:00|8974.2|8962.2|8970.8|8958.8|8974.4|8962.4|8969.8|8957.8|0
1629312300000|2021-08-18 18:45:00|8970.9|8958.9|8969.5|8957.5|8971.3|8959.3|8967.3|8955.3|0
1629312600000|2021-08-18 18:50:00|8969|8957|8967.4|8955.4|8969.8|8957.8|8964.3|8952.3|0
1629312900000|2021-08-18 18:55:00|8966.4|8954.4|8970.8|8958.8|8972|8960|8966.3|8954.3|0
1629313200000|2021-08-18 19:00:00|8970.6|8958.6|8966|8954|8970.8|8958.8|8964.9|8952.9|0
1629313500000|2021-08-18 19:05:00|8966.1|8954.1|8962.9|8950.9|8967.4|8955.4|8962.4|8950.4|0
1629313800000|2021-08-18 19:10:00|8962.8|8950.8|8964.1|8952.1|8966.4|8954.4|8961.2|8949.2|0
1629314100000|2021-08-18 19:15:00|8964.2|8952.2|8965.4|8953.4|8967.3|8955.3|8962.9|8950.9|0
1629314400000|2021-08-18 19:20:00|8966.4|8954.4|8959.6|8947.6|8966.4|8954.4|8959.6|8947.6|0
1629314700000|2021-08-18 19:25:00|8960.6|8948.6|8953.6|8941.6|8960.7|8948.7|8952.7|8940.7|0
1629315000000|2021-08-18 19:30:00|8953.1|8941.1|8947.3|8935.3|8953.6|8941.6|8946.1|8934.1|0
1629315300000|2021-08-18 19:35:00|8947.2|8935.2|8947.4|8935.4|8949.4|8937.4|8944|8932|0
1629315600000|2021-08-18 19:40:00|8948.3|8936.3|8956|8944|8956|8944|8947.2|8935.2|0
1629315900000|2021-08-18 19:45:00|8956.1|8944.1|8942.2|8930.2|8957.7|8945.7|8941|8929|0
1629316200000|2021-08-18 19:50:00|8941.2|8929.2|8940.8|8928.8|8943.2|8931.2|8936.2|8924.2|0
1629316500000|2021-08-18 19:55:00|8940.9|8928.9|8929.6|8917.6|8940.9|8928.9|8928.2|8916.2|0
1629316800000|2021-08-18 20:00:00|8929.5|8917.5|8924.1|8912.1|8934.1|8922.1|8923.7|8911.7|0
1629317100000|2021-08-18 20:05:00|8924|8912|8926.1|8914.1|8930.1|8918.1|8923.2|8911.2|0
1629317400000|2021-08-18 20:10:00|8926|8914|8928.5|8916.5|8928.9|8916.9|8922.1|8910.1|0
1629317700000|2021-08-18 20:15:00|8927.9|8915.9|8924.7|8912.7|8928.5|8916.5|8923.4|8911.4|0
1629318000000|2021-08-18 20:20:00|8924.9|8912.9|8921.3|8909.3|8925.3|8913.3|8919.9|8907.9|0
1629318300000|2021-08-18 20:25:00|8921.5|8909.5|8922.4|8910.4|8924.1|8912.1|8921.3|8909.3|0
1629318600000|2021-08-18 20:30:00|8922.3|8910.3|8916.9|8904.9|8924.1|8912.1|8916.9|8904.9|0
1629318900000|2021-08-18 20:35:00|8917|8905|8914.7|8902.7|8918.7|8906.7|8906|8894|0
1629319200000|2021-08-18 20:40:00|8914.3|8902.3|8919.3|8907.3|8921.2|8909.2|8914.3|8902.3|0
1629319500000|2021-08-18 20:45:00|8919.1|8907.1|8912.1|8900.1|8919.1|8907.1|8911.6|8899.6|0
1629319800000|2021-08-18 20:50:00|8912.3|8900.3|8919.3|8907.3|8919.3|8907.3|8912.1|8900.1|0
1629320100000|2021-08-18 20:55:00|8918.9|8906.9|8921.4|8909.4|8923.4|8911.4|8918.5|8906.5|0
1629320400000|2021-08-18 21:00:00|8921.6|8909.6|8922.6|8910.6|8922.6|8910.6|8921.2|8909.2|0
1629320700000|2021-08-18 21:05:00|8922.4|8910.4|8923.5|8911.5|8923.5|8911.5|8922.4|8910.4|0
1629321000000|2021-08-18 21:10:00|8923.3|8911.3|8924.3|8912.3|8924.3|8912.3|8923.3|8911.3|0
1629321300000|2021-08-18 21:15:00|8924.2|8912.2|8924.1|8912.1|8924.6|8912.6|8924.1|8912.1|0
1629321600000|2021-08-18 21:20:00|8923.3|8911.3|8923.7|8911.7|8924.3|8912.3|8922.6|8910.6|0
1629321900000|2021-08-18 21:25:00|8923.9|8911.9|8922.8|8910.8|8923.9|8911.9|8922.2|8910.2|0
1629322200000|2021-08-18 21:30:00|8922.6|8910.6|8921.8|8909.8|8923.1|8911.1|8921.8|8909.8|0
1629322500000|2021-08-18 21:35:00|8922|8910|8922|8910|8922|8910|8921.6|8909.6|0
1629322800000|2021-08-18 21:40:00|8922.2|8910.2|8922.2|8910.2|8922.2|8910.2|8922.2|8910.2|0
1629323100000|2021-08-18 21:45:00|8922.4|8910.4|8922.2|8910.2|8922.4|8910.4|8921.8|8909.8|0
1629323400000|2021-08-18 21:50:00|8922|8910|8922.4|8910.4|8922.4|8910.4|8922|8910|0
1629323700000|2021-08-18 21:55:00|8922.2|8910.2|8922.1|8910.1|8922.7|8910.7|8921.9|8909.9|0
1629324000000|2021-08-18 22:00:00|8922.4|8910.4|8925.3|8913.3|8927.7|8915.7|8920.4|8908.4|0
1629324300000|2021-08-18 22:05:00|8924.9|8912.9|8924.5|8912.5|8927|8915|8924|8912|0
1629324600000|2021-08-18 22:10:00|8924.7|8912.7|8925.3|8913.3|8926.2|8914.2|8923.4|8911.4|0
1629324900000|2021-08-18 22:15:00|8925.4|8913.4|8927.7|8915.7|8928.1|8916.1|8925.3|8913.3|0
1629325200000|2021-08-18 22:20:00|8928.1|8916.1|8930.6|8918.6|8930.6|8918.6|8927.9|8915.9|0
1629325500000|2021-08-18 22:25:00|8930.2|8918.2|8929.8|8917.8|8930.6|8918.6|8929.3|8917.3|0
1629325800000|2021-08-18 22:30:00|8930.2|8918.2|8930.2|8918.2|8930.6|8918.6|8929.8|8917.8|0
1629326100000|2021-08-18 22:35:00|8929.8|8917.8|8930.2|8918.2|8930.6|8918.6|8929.3|8917.3|0
1629326400000|2021-08-18 22:40:00|8930.4|8918.4|8930.1|8918.1|8931.7|8919.7|8929.7|8917.7|0
1629326700000|2021-08-18 22:45:00|8929.9|8917.9|8929.3|8917.3|8930.1|8918.1|8928.4|8916.4|0
1629327000000|2021-08-18 22:50:00|8929.2|8917.2|8928.8|8916.8|8930.6|8918.6|8928.8|8916.8|0
1629327300000|2021-08-18 22:55:00|8928.9|8916.9|8930.6|8918.6|8930.6|8918.6|8928.8|8916.8|0
1629327600000|2021-08-18 23:00:00|8930.5|8918.5|8926.5|8914.5|8930.6|8918.6|8926.5|8914.5|0
1629327900000|2021-08-18 23:05:00|8926.7|8914.7|8930.1|8918.1|8930.1|8918.1|8926.5|8914.5|0
1629328200000|2021-08-18 23:10:00|8930.3|8918.3|8930.1|8918.1|8931.2|8919.2|8929.7|8917.7|0
1629328500000|2021-08-18 23:15:00|8929.7|8917.7|8928.8|8916.8|8930.6|8918.6|8928.8|8916.8|0
1629328800000|2021-08-18 23:20:00|8928.4|8916.4|8926.4|8914.4|8928.8|8916.8|8926|8914|0
1629329100000|2021-08-18 23:25:00|8926.2|8914.2|8925.1|8913.1|8926.9|8914.9|8923.7|8911.7|0
1629329400000|2021-08-18 23:30:00|8925.2|8913.2|8926|8914|8926|8914|8922.4|8910.4|0
1629329700000|2021-08-18 23:35:00|8926.4|8914.4|8924.3|8912.3|8926.9|8914.9|8924.3|8912.3|0
1629330000000|2021-08-18 23:40:00|8924.7|8912.7|8926.4|8914.4|8926.4|8914.4|8923.7|8911.7|0
1629330300000|2021-08-18 23:45:00|8926.5|8914.5|8927.2|8915.2|8928.4|8916.4|8926.3|8914.3|0
1629330600000|2021-08-18 23:50:00|8927|8915|8925.5|8913.5|8927.2|8915.2|8925|8913|0
1629330900000|2021-08-18 23:55:00|8925.7|8913.7|8925.9|8913.9|8926.3|8914.3|8925|8913|0
1629331200000|2021-08-19 00:00:00|8925.7|8913.7|8930.4|8918.4|8930.4|8918.4|8925|8913|0
1629331500000|2021-08-19 00:05:00|8930|8918|8935.1|8923.1|8935.1|8923.1|8928.7|8916.7|0
1629331800000|2021-08-19 00:10:00|8935.2|8923.2|8935.1|8923.1|8936.9|8924.9|8934|8922|0
1629332100000|2021-08-19 00:15:00|8935.5|8923.5|8924.1|8912.1|8935.5|8923.5|8924.1|8912.1|0
1629332400000|2021-08-19 00:20:00|8924.5|8912.5|8926.2|8914.2|8927.2|8915.2|8923|8911|0
1629332700000|2021-08-19 00:25:00|8925.6|8913.6|8925|8913|8927.1|8915.1|8924|8912|0
1629333000000|2021-08-19 00:30:00|8924.9|8912.9|8925|8913|8925|8913|8921.9|8909.9|0
1629333300000|2021-08-19 00:35:00|8925.2|8913.2|8925.9|8913.9|8929.2|8917.2|8925.2|8913.2|0
1629333600000|2021-08-19 00:40:00|8926|8914|8927|8915|8928|8916|8925.9|8913.9|0
1629333900000|2021-08-19 00:45:00|8927.2|8915.2|8928.5|8916.5|8929|8917|8926.4|8914.4|0
1629334200000|2021-08-19 00:50:00|8928.7|8916.7|8933.1|8921.1|8934.2|8922.2|8928|8916|0
1629334500000|2021-08-19 00:55:00|8933.5|8921.5|8931.4|8919.4|8935.1|8923.1|8930.9|8918.9|0
1629334800000|2021-08-19 01:00:00|8931.6|8919.6|8935.1|8923.1|8936.1|8924.1|8928.2|8916.2|0
1629335100000|2021-08-19 01:05:00|8935.3|8923.3|8935.1|8923.1|8938.3|8926.3|8935.1|8923.1|0
1629335400000|2021-08-19 01:10:00|8935.3|8923.3|8934.1|8922.1|8937.2|8925.2|8934.1|8922.1|0
1629335700000|2021-08-19 01:15:00|8935.6|8923.6|8934.1|8922.1|8936.2|8924.2|8933.1|8921.1|0
1629336000000|2021-08-19 01:20:00|8934.6|8922.6|8933.5|8921.5|8935.2|8923.2|8933.1|8921.1|0
1629336300000|2021-08-19 01:25:00|8933.3|8921.3|8935.1|8923.1|8935.2|8923.2|8932|8920|0
1629336600000|2021-08-19 01:30:00|8935.2|8923.2|8938.3|8926.3|8939.3|8927.3|8935.1|8923.1|0
1629336900000|2021-08-19 01:35:00|8938.5|8926.5|8937.2|8925.2|8939.3|8927.3|8936.2|8924.2|0
1629337200000|2021-08-19 01:40:00|8937.1|8925.1|8938.3|8926.3|8938.3|8926.3|8935.2|8923.2|0
1629337500000|2021-08-19 01:45:00|8937.9|8925.9|8937.7|8925.7|8938.3|8926.3|8936.2|8924.2|0
1629337800000|2021-08-19 01:50:00|8937.5|8925.5|8935.1|8923.1|8937.5|8925.5|8933.5|8921.5|0
1629338100000|2021-08-19 01:55:00|8934.9|8922.9|8927.1|8915.1|8935.1|8923.1|8926.7|8914.7|0
1629338400000|2021-08-19 02:00:00|8926.9|8914.9|8926|8914|8926.9|8914.9|8921.4|8909.4|0
1629338700000|2021-08-19 02:05:00|8925.8|8913.8|8926.6|8914.6|8927.8|8915.8|8925.6|8913.6|0
1629339000000|2021-08-19 02:10:00|8926.3|8914.3|8922.5|8910.5|8926.3|8914.3|8921.4|8909.4|0
1629339300000|2021-08-19 02:15:00|8921.5|8909.5|8918.2|8906.2|8921.9|8909.9|8916.1|8904.1|0
1629339600000|2021-08-19 02:20:00|8918.3|8906.3|8917.5|8905.5|8918.5|8906.5|8914.8|8902.8|0
1629339900000|2021-08-19 02:25:00|8917.9|8905.9|8917.4|8905.4|8919|8907|8915.4|8903.4|0
1629340200000|2021-08-19 02:30:00|8917.2|8905.2|8922.2|8910.2|8923.3|8911.3|8915.3|8903.3|0
1629340500000|2021-08-19 02:35:00|8921.8|8909.8|8922.2|8910.2|8923.3|8911.3|8920.2|8908.2|0
1629340800000|2021-08-19 02:40:00|8922.6|8910.6|8922.2|8910.2|8924.3|8912.3|8921.2|8909.2|0
1629341100000|2021-08-19 02:45:00|8921.7|8909.7|8927.6|8915.6|8928.6|8916.6|8921.2|8909.2|0
1629341400000|2021-08-19 02:50:00|8927.8|8915.8|8925.5|8913.5|8928.6|8916.6|8923.4|8911.4|0
1629341700000|2021-08-19 02:55:00|8925.3|8913.3|8921.3|8909.3|8925.6|8913.6|8921.3|8909.3|0
1629342000000|2021-08-19 03:00:00|8921.4|8909.4|8922.4|8910.4|8924.5|8912.5|8921.4|8909.4|0
1629342300000|2021-08-19 03:05:00|8922.2|8910.2|8920.3|8908.3|8923.5|8911.5|8920.3|8908.3|0
1629342600000|2021-08-19 03:10:00|8920.4|8908.4|8921.3|8909.3|8921.3|8909.3|8919.2|8907.2|0
1629342900000|2021-08-19 03:15:00|8920.9|8908.9|8922.4|8910.4|8922.4|8910.4|8919.2|8907.2|0
1629343200000|2021-08-19 03:20:00|8922.8|8910.8|8926.6|8914.6|8929.2|8917.2|8922.8|8910.8|0
1629343500000|2021-08-19 03:25:00|8926.8|8914.8|8922.5|8910.5|8927.1|8915.1|8921.3|8909.3|0
1629343800000|2021-08-19 03:30:00|8922.1|8910.1|8921.4|8909.4|8922.5|8910.5|8918.3|8906.3|0
1629344100000|2021-08-19 03:35:00|8920.8|8908.8|8917.2|8905.2|8921.4|8909.4|8916.6|8904.6|0
1629344400000|2021-08-19 03:40:00|8917|8905|8917.3|8905.3|8918.3|8906.3|8916.2|8904.2|0
1629344700000|2021-08-19 03:45:00|8917.2|8905.2|8917.2|8905.2|8918.8|8906.8|8915.6|8903.6|0
1629345000000|2021-08-19 03:50:00|8917|8905|8921.4|8909.4|8921.4|8909.4|8916.2|8904.2|0
1629345300000|2021-08-19 03:55:00|8921.2|8909.2|8919.4|8907.4|8921.4|8909.4|8918.3|8906.3|0
1629345600000|2021-08-19 04:00:00|8919.2|8907.2|8920.4|8908.4|8921.5|8909.5|8918.3|8906.3|0
1629345900000|2021-08-19 04:05:00|8920.2|8908.2|8919.4|8907.4|8920.4|8908.4|8918.3|8906.3|0
1629346200000|2021-08-19 04:10:00|8919.1|8907.1|8918.3|8906.3|8919.5|8907.5|8918.3|8906.3|0
1629346500000|2021-08-19 04:15:00|8918.7|8906.7|8917.2|8905.2|8919.3|8907.3|8916.1|8904.1|0
1629346800000|2021-08-19 04:20:00|8917|8905|8918.3|8906.3|8918.3|8906.3|8916.2|8904.2|0
1629347100000|2021-08-19 04:25:00|8918.7|8906.7|8917.2|8905.2|8919.3|8907.3|8917.2|8905.2|0
1629347400000|2021-08-19 04:30:00|8917.6|8905.6|8918.2|8906.2|8919.3|8907.3|8917.6|8905.6|0
1629347700000|2021-08-19 04:35:00|8918.3|8906.3|8918.2|8906.2|8919.3|8907.3|8916.1|8904.1|0
1629348000000|2021-08-19 04:40:00|8918|8906|8920.8|8908.8|8921.8|8909.8|8917.2|8905.2|0
1629348300000|2021-08-19 04:45:00|8920.4|8908.4|8920.8|8908.8|8921.4|8909.4|8919.3|8907.3|0
1629348600000|2021-08-19 04:50:00|8920.6|8908.6|8916.1|8904.1|8920.6|8908.6|8916.1|8904.1|0
1629348900000|2021-08-19 04:55:00|8916.5|8904.5|8916.1|8904.1|8917.1|8905.1|8915|8903|0
1629349200000|2021-08-19 05:00:00|8916.3|8904.3|8918|8906|8918.1|8906.1|8911.6|8899.6|0
1629349500000|2021-08-19 05:05:00|8918.1|8906.1|8914|8902|8919.2|8907.2|8912.9|8900.9|0
1629349800000|2021-08-19 05:10:00|8914.2|8902.2|8914|8902|8914.4|8902.4|8912.3|8900.3|0
1629350100000|2021-08-19 05:15:00|8913.9|8901.9|8910.9|8898.9|8916.1|8904.1|8910.4|8898.4|0
1629350400000|2021-08-19 05:20:00|8911.1|8899.1|8913.6|8901.6|8914.1|8902.1|8909.3|8897.3|0
1629350700000|2021-08-19 05:25:00|8914|8902|8909.6|8897.6|8914.1|8902.1|8909.1|8897.1|0
1629351000000|2021-08-19 05:30:00|8909.4|8897.4|8911.8|8899.8|8911.8|8899.8|8908.1|8896.1|0
1629351300000|2021-08-19 05:35:00|8912|8900|8911.3|8899.3|8915|8903|8910.7|8898.7|0
1629351600000|2021-08-19 05:40:00|8910.7|8898.7|8905.9|8893.9|8912.8|8900.8|8904.9|8892.9|0
1629351900000|2021-08-19 05:45:00|8905.7|8893.7|8901.8|8889.8|8905.9|8893.9|8900.7|8888.7|0
1629352200000|2021-08-19 05:50:00|8902|8890|8897.6|8885.6|8902.8|8890.8|8895.5|8883.5|0
1629352500000|2021-08-19 05:55:00|8897.5|8885.5|8894.4|8882.4|8897.5|8885.5|8893.4|8881.4|0
1629352800000|2021-08-19 06:00:00|8895.2|8883.2|8887.8|8882.8|8901.8|8896.8|8886.8|8879.3|72
1629353100000|2021-08-19 06:05:00|8887.3|8882.3|8886.3|8881.3|8888.8|8883.8|8882.8|8877.8|83
1629353400000|2021-08-19 06:10:00|8885.8|8880.8|8889.3|8884.3|8891.3|8886.3|8881.3|8876.3|20
1629353700000|2021-08-19 06:15:00|8888.8|8883.8|8892.8|8887.8|8893.3|8888.3|8882.8|8877.8|11
1629354000000|2021-08-19 06:20:00|8892.3|8887.3|8882.3|8877.3|8892.3|8887.3|8881.8|8876.8|7
1629354300000|2021-08-19 06:25:00|8881.8|8876.8|8864.8|8859.8|8881.8|8876.8|8863.8|8858.8|52
1629354600000|2021-08-19 06:30:00|8865.3|8860.3|8879.3|8874.3|8880.3|8875.3|8863.8|8858.8|21
1629354900000|2021-08-19 06:35:00|8878.8|8873.8|8868.3|8863.3|8878.8|8873.8|8865.3|8860.3|19
1629355200000|2021-08-19 06:40:00|8867.8|8862.8|8866.8|8861.8|8867.8|8862.8|8863.3|8858.3|9
1629355500000|2021-08-19 06:45:00|8866.3|8861.3|8857.8|8852.8|8866.3|8861.3|8857.3|8852.3|14
1629355800000|2021-08-19 06:50:00|8858.3|8853.3|8858.3|8853.3|8861.3|8856.3|8854.3|8849.3|33
1629356100000|2021-08-19 06:55:00|8857.8|8852.8|8841.8|8836.8|8858.3|8853.3|8836.8|8831.8|85
1629356400000|2021-08-19 07:00:00|8846.3|8841.3|8821.8|8816.8|8847.8|8842.8|8819.3|8814.3|734
1629356700000|2021-08-19 07:05:00|8822.3|8817.3|8834.8|8829.8|8836.8|8831.8|8814.8|8809.8|558
1629357000000|2021-08-19 07:10:00|8835.3|8830.3|8857.8|8852.8|8857.8|8852.8|8826.3|8821.3|175
1629357300000|2021-08-19 07:15:00|8858.3|8853.3|8881.8|8876.8|8882.3|8877.3|8856.8|8851.8|409
1629357600000|2021-08-19 07:20:00|8882.3|8877.3|8890.8|8885.8|8891.8|8886.8|8875.3|8870.3|142
1629357900000|2021-08-19 07:25:00|8891.3|8886.3|8895.8|8890.8|8895.8|8890.8|8883.8|8878.8|201
1629358200000|2021-08-19 07:30:00|8895.3|8890.3|8873.8|8868.8|8895.8|8890.8|8872.3|8867.3|139
1629358500000|2021-08-19 07:35:00|8873.3|8868.3|8885.8|8880.8|8886.8|8881.8|8871.3|8866.3|126
1629358800000|2021-08-19 07:40:00|8886.7|8881.7|8884.7|8879.7|8888.2|8883.2|8875.7|8870.7|106
1629359100000|2021-08-19 07:45:00|8884.2|8879.2|8894.7|8889.7|8894.7|8889.7|8879.7|8874.7|107
1629359400000|2021-08-19 07:50:00|8895.2|8890.2|8885.2|8880.2|8897.7|8892.7|8876.7|8871.7|107
1629359700000|2021-08-19 07:55:00|8885.7|8880.7|8890.7|8885.7|8891.2|8886.2|8877.7|8872.7|155
1629360000000|2021-08-19 08:00:00|8891.2|8886.2|8873.7|8868.7|8891.2|8886.2|8871.2|8866.2|201
1629360300000|2021-08-19 08:05:00|8873.2|8868.2|8867.2|8862.2|8875.2|8870.2|8858.2|8853.2|152
1629360600000|2021-08-19 08:10:00|8869.2|8864.2|8880.2|8875.2|8880.7|8875.7|8864.7|8859.7|134
1629360900000|2021-08-19 08:15:00|8880.7|8875.7|8866.2|8861.2|8882.2|8877.2|8866.2|8861.2|156
1629361200000|2021-08-19 08:20:00|8866.7|8861.7|8857.7|8852.7|8866.7|8861.7|8850.7|8845.7|134
1629361500000|2021-08-19 08:25:00|8857.2|8852.2|8844.2|8839.2|8857.2|8852.2|8842.7|8837.7|145
1629361800000|2021-08-19 08:30:00|8844.7|8839.7|8851.7|8846.7|8853.2|8848.2|8839.7|8834.7|149
1629362100000|2021-08-19 08:35:00|8851.2|8846.2|8852.7|8847.7|8852.7|8847.7|8841.7|8836.7|227
1629362400000|2021-08-19 08:40:00|8852.2|8847.2|8856.7|8851.7|8859.7|8854.7|8846.2|8841.2|131
1629362700000|2021-08-19 08:45:00|8856.2|8851.2|8840.2|8835.2|8858.7|8853.7|8840.2|8835.2|71
1629363000000|2021-08-19 08:50:00|8840.7|8835.7|8839.2|8834.2|8847.2|8842.2|8838.7|8833.7|154
1629363300000|2021-08-19 08:55:00|8838.7|8833.7|8848.7|8843.7|8851.7|8846.7|8837.2|8832.2|103
1629363600000|2021-08-19 09:00:00|8849.2|8844.2|8838.7|8833.7|8849.7|8844.7|8834.2|8829.2|201
1629363900000|2021-08-19 09:05:00|8838.2|8833.2|8826.7|8821.7|8838.7|8833.7|8825.2|8820.2|90
1629364200000|2021-08-19 09:10:00|8826.2|8821.2|8820.7|8815.7|8829.2|8824.2|8820.2|8815.2|291
1629364500000|2021-08-19 09:15:00|8821.2|8816.2|8828.2|8823.2|8828.2|8823.2|8810.7|8805.7|163
1629364800000|2021-08-19 09:20:00|8827.7|8822.7|8826.2|8821.2|8828.7|8823.7|8821.7|8816.7|150
1629365100000|2021-08-19 09:25:00|8827.2|8822.2|8828.2|8823.2|8835.2|8830.2|8823.7|8818.7|139
1629365400000|2021-08-19 09:30:00|8827.7|8822.7|8845.2|8840.2|8845.7|8840.7|8823.7|8818.7|120
1629365700000|2021-08-19 09:35:00|8844.7|8839.7|8845.7|8840.7|8851.2|8846.2|8842.2|8837.2|115
1629366000000|2021-08-19 09:40:00|8845.2|8840.2|8854.7|8849.7|8855.2|8850.2|8842.7|8837.7|55
1629366300000|2021-08-19 09:45:00|8855.2|8850.2|8854.7|8849.7|8858.7|8853.7|8852.7|8847.7|66
1629366600000|2021-08-19 09:50:00|8854.2|8849.2|8871.7|8866.7|8874.2|8869.2|8854.2|8849.2|107
1629366900000|2021-08-19 09:55:00|8871.2|8866.2|8871.2|8866.2|8884.7|8879.7|8870.2|8865.2|97
1629367200000|2021-08-19 10:00:00|8869.7|8864.7|8877.7|8872.7|8878.2|8873.2|8869.7|8864.7|33
1629367500000|2021-08-19 10:05:00|8877.2|8872.2|8884.7|8879.7|8893.2|8888.2|8876.2|8871.2|112
1629367800000|2021-08-19 10:10:00|8885.2|8880.2|8888.7|8883.7|8895.2|8890.2|8884.7|8879.7|166
1629368100000|2021-08-19 10:15:00|8888.2|8883.2|8881.7|8876.7|8891.7|8886.7|8879.2|8874.2|89
1629368400000|2021-08-19 10:20:00|8882.2|8877.2|8891.2|8886.2|8893.2|8888.2|8871.7|8866.7|210
1629368700000|2021-08-19 10:25:00|8890.7|8885.7|8882.7|8877.7|8891.2|8886.2|8872.7|8867.7|62
1629369000000|2021-08-19 10:30:00|8883.2|8878.2|8882.7|8877.7|8885.7|8880.7|8878.7|8873.7|85
1629369300000|2021-08-19 10:35:00|8882.2|8877.2|8876.2|8871.2|8884.7|8879.7|8874.2|8869.2|138
1629369600000|2021-08-19 10:40:00|8878.2|8873.2|8864.2|8859.2|8881.7|8876.7|8863.2|8858.2|141
1629369900000|2021-08-19 10:45:00|8864.7|8859.7|8872.7|8867.7|8873.7|8868.7|8861.7|8856.7|127
1629370200000|2021-08-19 10:50:00|8873.2|8868.2|8870.7|8865.7|8875.7|8870.7|8867.2|8862.2|94
1629370500000|2021-08-19 10:55:00|8871.2|8866.2|8869.7|8864.7|8873.2|8868.2|8866.2|8861.2|54
1629370800000|2021-08-19 11:00:00|8869.2|8864.2|8875.2|8870.2|8875.2|8870.2|8865.7|8860.7|91
1629371100000|2021-08-19 11:05:00|8875.7|8870.7|8867.7|8862.7|8876.7|8871.7|8864.7|8859.7|123
1629371400000|2021-08-19 11:10:00|8867.2|8862.2|8876.7|8871.7|8877.2|8872.2|8863.2|8858.2|41
1629371700000|2021-08-19 11:15:00|8876.2|8871.2|8878.7|8873.7|8881.2|8876.2|8873.7|8868.7|42
1629372000000|2021-08-19 11:20:00|8878.2|8873.2|8878.7|8873.7|8879.2|8874.2|8870.7|8865.7|78
1629372300000|2021-08-19 11:25:00|8878.2|8873.2|8885.2|8880.2|8885.2|8880.2|8875.7|8870.7|65
1629372600000|2021-08-19 11:30:00|8885.7|8880.7|8894.7|8889.7|8895.2|8890.2|8883.7|8878.7|76
1629372900000|2021-08-19 11:35:00|8894.2|8889.2|8900.7|8895.7|8904.7|8899.7|8892.7|8887.7|173
1629373200000|2021-08-19 11:40:00|8900.2|8895.2|8899.7|8894.7|8905.2|8900.2|8898.2|8893.2|66
1629373500000|2021-08-19 11:45:00|8900.2|8895.2|8896.2|8891.2|8904.2|8899.2|8895.7|8890.7|23
1629373800000|2021-08-19 11:50:00|8896.7|8891.7|8881.7|8876.7|8896.7|8891.7|8881.2|8876.2|53
1629374100000|2021-08-19 11:55:00|8881.2|8876.2|8889.7|8884.7|8893.2|8888.2|8878.7|8873.7|78
1629374400000|2021-08-19 12:00:00|8890.7|8885.7|8886.7|8881.7|8890.7|8885.7|8877.2|8872.2|87
1629374700000|2021-08-19 12:05:00|8887.2|8882.2|8893.2|8888.2|8893.2|8888.2|8882.2|8877.2|70
1629375000000|2021-08-19 12:10:00|8892.7|8887.7|8893.7|8888.7|8896.2|8891.2|8891.2|8886.2|183
1629375300000|2021-08-19 12:15:00|8893.2|8888.2|8894.2|8889.2|8895.7|8890.7|8889.7|8884.7|43
1629375600000|2021-08-19 12:20:00|8894.7|8889.7|8907.2|8902.2|8910.7|8905.7|8894.2|8889.2|50
1629375900000|2021-08-19 12:25:00|8907.7|8902.7|8904.7|8899.7|8909.2|8904.2|8903.7|8898.7|31
1629376200000|2021-08-19 12:30:00|8904.2|8899.2|8898.2|8893.2|8907.7|8902.7|8898.2|8893.2|51
1629376500000|2021-08-19 12:35:00|8898.7|8893.7|8909.2|8904.2|8909.2|8904.2|8897.2|8892.2|29
1629376800000|2021-08-19 12:40:00|8909.7|8904.7|8911.7|8906.7|8919.7|8914.7|8908.2|8903.2|70
1629377100000|2021-08-19 12:45:00|8912.2|8907.2|8905.2|8900.2|8912.7|8907.7|8904.2|8899.2|60
1629377400000|2021-08-19 12:50:00|8904.7|8899.7|8900.2|8895.2|8906.7|8901.7|8898.2|8893.2|45
1629377700000|2021-08-19 12:55:00|8899.7|8894.7|8904.2|8899.2|8907.2|8902.2|8899.2|8894.2|39
1629378000000|2021-08-19 13:00:00|8903.7|8898.7|8908.2|8903.2|8911.2|8906.2|8903.2|8898.2|46
1629378300000|2021-08-19 13:05:00|8908.7|8903.7|8919.2|8914.2|8922.7|8917.7|8908.2|8903.2|318
1629378600000|2021-08-19 13:10:00|8919.7|8914.7|8925.2|8920.2|8926.7|8921.7|8919.7|8914.7|106
1629378900000|2021-08-19 13:15:00|8925.7|8920.7|8935.2|8930.2|8935.2|8930.2|8924.2|8919.2|59
1629379200000|2021-08-19 13:20:00|8934.7|8929.7|8932.7|8927.7|8939.7|8934.7|8930.7|8925.7|121
1629379500000|2021-08-19 13:25:00|8933.2|8928.2|8933.2|8928.2|8935.7|8930.7|8931.2|8926.2|63
1629379800000|2021-08-19 13:30:00|8933.7|8928.7|8951.2|8946.2|8952.2|8947.2|8931.2|8926.2|129
1629380100000|2021-08-19 13:35:00|8950.7|8945.7|8941.7|8936.7|8950.7|8945.7|8934.2|8929.2|124
1629380400000|2021-08-19 13:40:00|8941.2|8936.2|8940.2|8935.2|8948.7|8943.7|8931.2|8926.2|85
1629380700000|2021-08-19 13:45:00|8940.7|8935.7|8949.7|8944.7|8958.2|8953.2|8939.2|8934.2|62
1629381000000|2021-08-19 13:50:00|8950.2|8945.2|8950.2|8945.2|8958.2|8953.2|8944.2|8939.2|100
1629381300000|2021-08-19 13:55:00|8950.7|8945.7|8948.2|8943.2|8951.2|8946.2|8943.7|8938.7|139
1629381600000|2021-08-19 14:00:00|8947.7|8942.7|8949.2|8944.2|8955.7|8950.7|8941.2|8936.2|207
1629381900000|2021-08-19 14:05:00|8948.7|8943.7|8950.7|8945.7|8953.2|8948.2|8943.7|8938.7|82
1629382200000|2021-08-19 14:10:00|8947|8942|8945|8940|8951.5|8946.5|8941.5|8936.5|110
1629382500000|2021-08-19 14:15:00|8945.5|8940.5|8950.5|8945.5|8957|8952|8940.5|8935.5|118
1629382800000|2021-08-19 14:20:00|8951|8946|8943.5|8938.5|8954|8949|8943|8938|101
1629383100000|2021-08-19 14:25:00|8944|8939|8925.5|8920.5|8944.5|8939.5|8924.5|8919.5|102
1629383400000|2021-08-19 14:30:00|8926|8921|8908.5|8903.5|8928.5|8923.5|8908.5|8903.5|82
1629383700000|2021-08-19 14:35:00|8908|8903|8901.5|8896.5|8908.5|8903.5|8897|8892|248
1629384000000|2021-08-19 14:40:00|8901|8896|8890.5|8885.5|8903|8898|8889.5|8884.5|236
1629384300000|2021-08-19 14:45:00|8892.5|8887.5|8895.5|8890.5|8896.5|8891.5|8888.5|8883.5|80
1629384600000|2021-08-19 14:50:00|8895|8890|8901.5|8896.5|8902|8897|8891.5|8886.5|109
1629384900000|2021-08-19 14:55:00|8902|8897|8916.5|8911.5|8917|8912|8898.5|8893.5|106
1629385200000|2021-08-19 15:00:00|8917|8912|8920|8915|8921|8916|8910.5|8905.5|74
1629385500000|2021-08-19 15:05:00|8920.5|8915.5|8911.5|8906.5|8922.5|8917.5|8910.5|8905.5|113
1629385800000|2021-08-19 15:10:00|8912|8907|8911.5|8906.5|8914.5|8909.5|8908|8903|106
1629386100000|2021-08-19 15:15:00|8911|8906|8917.5|8912.5|8917.5|8912.5|8908|8903|69
1629386400000|2021-08-19 15:20:00|8918|8913|8921|8916|8921.5|8916.5|8917|8912|211
1629386700000|2021-08-19 15:25:00|8920.5|8915.5|8906.5|8901.5|8922|8917|8903.5|8898.5|270
1629387000000|2021-08-19 15:30:00|8907.5|8900.5|8910.5|8903.5|8923.5|8915.5|8907.5|8900.5|298
1629387300000|2021-08-19 15:35:00|8909.5|8905.5|8909.5|8902.5|8915.5|8908.5|8907.5|8900.5|201
1629387600000|2021-08-19 15:40:00|8910.5|8903.5|8919.5|8912.5|8919.5|8912.5|8907.5|8900.5|112
1629387900000|2021-08-19 15:45:00|8920.5|8913.5|8934.5|8927.5|8935.5|8927.5|8920.5|8912.5|194
1629388200000|2021-08-19 15:50:00|8935.5|8928.5|8932.5|8925.5|8939.5|8931.5|8932.5|8925.5|43
1629388500000|2021-08-19 15:55:00|8933.5|8926.5|8934.5|8927.5|8938.5|8930.5|8932.5|8926.5|6
1629388800000|2021-08-19 16:00:00|8933.5|8926.5|8933.5|8926.5|8936.5|8929.5|8933.5|8925.5|8
1629389100000|2021-08-19 16:05:00|8934.5|8925.5|8924.5|8916.5|8935.5|8928.5|8924.5|8916.5|5
1629389400000|2021-08-19 16:10:00|8925.5|8917.5|8932.5|8924.5|8937.5|8930.5|8925.5|8917.5|50
1629389700000|2021-08-19 16:15:00|8931.5|8923.5|8932.5|8924.5|8933.5|8926.5|8930.5|8922.5|3
1629390000000|2021-08-19 16:20:00|8931.5|8923.5|8927.5|8920.5|8935.5|8928.5|8926.5|8919.5|6
1629390300000|2021-08-19 16:25:00|8929.5|8921.5|8930.5|8922.5|8932.5|8924.5|8928.5|8919.5|9
1629390600000|2021-08-19 16:30:00|8931.5|8923.5|8933.5|8926.5|8934.5|8927.5|8929.5|8921.5|1
1629390900000|2021-08-19 16:35:00|8934.5|8927.5|8935.5|8928.5|8936.5|8930.5|8930.5|8922.5|11
1629391200000|2021-08-19 16:40:00|8934.5|8927.5|8929.5|8922.5|8937.5|8930.5|8929.5|8922.5|19
1629391500000|2021-08-19 16:45:00|8928.5|8920.5|8935.5|8928.5|8935.5|8929.5|8927.5|8920.5|12
1629391800000|2021-08-19 16:50:00|8936.5|8929.5|8939.5|8931.5|8939.5|8932.5|8933.5|8926.5|5
1629392100000|2021-08-19 16:55:00|8940.5|8932.5|8942.5|8934.5|8942.5|8934.5|8937.5|8929.5|4
1629392400000|2021-08-19 17:00:00|8941.5|8932.5|8934.5|8925.5|8942.5|8933.5|8932.5|8925.5|12
1629392700000|2021-08-19 17:05:00|8933.5|8924.5|8931.5|8923.5|8933.5|8924.5|8926.5|8918.5|7
1629393000000|2021-08-19 17:10:00|8932.5|8924.5|8937.5|8929.5|8939.5|8931.5|8931.5|8923.5|13
1629393300000|2021-08-19 17:15:00|8936.5|8927.5|8937.5|8929.5|8939.5|8930.5|8934.5|8925.5|13
1629393600000|2021-08-19 17:20:00|8940.5|8930.5|8937.5|8929.5|8940.5|8933.5|8937.5|8928.5|1
1629393900000|2021-08-19 17:25:00|8936.5|8928.5|8930.5|8922.5|8936.5|8928.5|8929.5|8922.5|13
1629394200000|2021-08-19 17:30:00|8931.5|8920.5|8929.5|8921.5|8931.5|8921.5|8924.5|8916.5|1
1629394500000|2021-08-19 17:35:00|8930.5|8923.5|8933.5|8927.5|8933.5|8927.5|8927.5|8918.5|13
1629394800000|2021-08-19 17:40:00|8934.5|8926.5|8934.5|8926.5|8937.5|8931.5|8933.5|8925.5|19
1629395100000|2021-08-19 17:45:00|8933.5|8925.5|8937.5|8928.5|8937.5|8928.5|8931.5|8921.5|4
1629395400000|2021-08-19 17:50:00|8936.5|8929.5|8934.5|8926.5|8936.5|8930.5|8932.5|8924.5|3
1629395700000|2021-08-19 17:55:00|8935.5|8925.5|8929.8|8917.8|8936.5|8927.5|8926.5|8917.8|7
1629396000000|2021-08-19 18:00:00|8929.7|8917.7|8925.2|8913.2|8934.5|8922.5|8924.9|8912.9|0
1629396300000|2021-08-19 18:05:00|8925.3|8913.3|8926.5|8914.5|8928.7|8916.7|8922.1|8910.1|0
1629396600000|2021-08-19 18:10:00|8926.7|8914.7|8926.5|8914.5|8930.9|8918.9|8922.2|8910.2|0
1629396900000|2021-08-19 18:15:00|8926.4|8914.4|8926.8|8914.8|8927.8|8915.8|8921.1|8909.1|0
1629397200000|2021-08-19 18:20:00|8926.7|8914.7|8930.1|8918.1|8930.2|8918.2|8923.7|8911.7|0
1629397500000|2021-08-19 18:25:00|8930.2|8918.2|8919.4|8907.4|8933.5|8921.5|8918.2|8906.2|0
1629397800000|2021-08-19 18:30:00|8919.3|8907.3|8917.3|8905.3|8919.4|8907.4|8906.4|8894.4|13071
1629398100000|2021-08-19 18:35:00|8917.2|8905.2|8918.1|8906.1|8922.3|8910.3|8915.8|8903.8|0
1629398400000|2021-08-19 18:40:00|8917.9|8905.9|8918.2|8906.2|8919.4|8907.4|8911.4|8899.4|0
1629398700000|2021-08-19 18:45:00|8918.1|8906.1|8922|8910|8923.1|8911.1|8912.5|8900.5|0
1629399000000|2021-08-19 18:50:00|8921.9|8909.9|8933|8921|8933.5|8921.5|8916|8904|0
1629399300000|2021-08-19 18:55:00|8932.5|8920.5|8937.1|8925.1|8938.6|8926.6|8932|8920|0
1629399600000|2021-08-19 19:00:00|8937|8925|8947.6|8935.6|8947.7|8935.7|8936.5|8924.5|0
1629399900000|2021-08-19 19:05:00|8947.1|8935.1|8948.4|8936.4|8951.6|8939.6|8945.9|8933.9|0
1629400200000|2021-08-19 19:10:00|8948.5|8936.5|8947|8935|8951.7|8939.7|8945.8|8933.8|0
1629400500000|2021-08-19 19:15:00|8947.1|8935.1|8948.7|8936.7|8950.8|8938.8|8945.1|8933.1|0
1629400800000|2021-08-19 19:20:00|8948.8|8936.8|8952|8940|8953|8941|8947.4|8935.4|0
1629401100000|2021-08-19 19:25:00|8953|8941|8956.5|8944.5|8957.6|8945.6|8951.9|8939.9|0
1629401400000|2021-08-19 19:30:00|8956.4|8944.4|8956.7|8944.7|8957.7|8945.7|8951.8|8939.8|0
1629401700000|2021-08-19 19:35:00|8956.8|8944.8|8949.4|8937.4|8957.9|8945.9|8949.2|8937.2|0
1629402000000|2021-08-19 19:40:00|8949.3|8937.3|8946.7|8934.7|8950.4|8938.4|8942.1|8930.1|0
1629402300000|2021-08-19 19:45:00|8946.6|8934.6|8945.3|8933.3|8946.6|8934.6|8939.8|8927.8|0
1629402600000|2021-08-19 19:50:00|8944.8|8932.8|8941|8929|8950.1|8938.1|8940|8928|0
1629402900000|2021-08-19 19:55:00|8940.9|8928.9|8942.9|8930.9|8946|8934|8936.5|8924.5|0
1629403200000|2021-08-19 20:00:00|8943.5|8931.5|8946.2|8934.2|8948|8936|8943.5|8931.5|0
1629403500000|2021-08-19 20:05:00|8946.3|8934.3|8951.2|8939.2|8951.2|8939.2|8944.9|8932.9|0
1629403800000|2021-08-19 20:10:00|8951.6|8939.6|8947.1|8935.1|8953.1|8941.1|8946.7|8934.7|0
1629404100000|2021-08-19 20:15:00|8947.2|8935.2|8944.9|8932.9|8951.2|8939.2|8944.9|8932.9|0
1629404400000|2021-08-19 20:20:00|8945.1|8933.1|8943.1|8931.1|8945.5|8933.5|8941.8|8929.8|0
1629404700000|2021-08-19 20:25:00|8943.2|8931.2|8941.8|8929.8|8944|8932|8941.8|8929.8|0
1629405000000|2021-08-19 20:30:00|8941.4|8929.4|8941.2|8929.2|8942.7|8930.7|8940.3|8928.3|0
1629405300000|2021-08-19 20:35:00|8941.4|8929.4|8940.8|8928.8|8942.7|8930.7|8939.9|8927.9|0
1629405600000|2021-08-19 20:40:00|8940.7|8928.7|8940.8|8928.8|8941.8|8929.8|8939.9|8927.9|0
1629405900000|2021-08-19 20:45:00|8941|8929|8943.6|8931.6|8943.6|8931.6|8940.8|8928.8|0
1629406200000|2021-08-19 20:50:00|8943.8|8931.8|8943.1|8931.1|8943.8|8931.8|8943.1|8931.1|0
1629406500000|2021-08-19 20:55:00|8942.9|8930.9|8943.1|8931.1|8943.6|8931.6|8942.3|8930.3|0
1629406800000|2021-08-19 21:00:00|8942.7|8930.7|8942.7|8930.7|8942.9|8930.9|8942.5|8930.5|0
1629407100000|2021-08-19 21:05:00|8942.9|8930.9|8942.7|8930.7|8943.1|8931.1|8942.7|8930.7|0
1629407400000|2021-08-19 21:10:00|8942.9|8930.9|8943.1|8931.1|8943.5|8931.5|8942.9|8930.9|0
1629407700000|2021-08-19 21:15:00|8942.9|8930.9|8943.5|8931.5|8943.5|8931.5|8942.9|8930.9|0
1629408600000|2021-08-19 21:30:00|8943.1|8931.1|8942.5|8930.5|8943.1|8931.1|8942.1|8930.1|0
1629408900000|2021-08-19 21:35:00|8942.1|8930.1|8942.1|8930.1|8942.3|8930.3|8941.4|8929.4|0
1629409200000|2021-08-19 21:40:00|8941.9|8929.9|8941.9|8929.9|8941.9|8929.9|8941.4|8929.4|0
1629409500000|2021-08-19 21:45:00|8941.7|8929.7|8941.7|8929.7|8942.1|8930.1|8941.4|8929.4|0
1629409800000|2021-08-19 21:50:00|8941.9|8929.9|8941.7|8929.7|8941.9|8929.9|8941.4|8929.4|0
1629410100000|2021-08-19 21:55:00|8941.5|8929.5|8941.7|8929.7|8942.1|8930.1|8941|8929|0
1629410400000|2021-08-19 22:00:00|8941.8|8929.8|8939.5|8927.5|8943.8|8931.8|8939|8927|0
1629410700000|2021-08-19 22:05:00|8939.9|8927.9|8939.9|8927.9|8939.9|8927.9|8939|8927|0
1629411000000|2021-08-19 22:10:00|8940.3|8928.3|8939.9|8927.9|8941.8|8929.8|8939.5|8927.5|0
1629411300000|2021-08-19 22:15:00|8940.3|8928.3|8939.5|8927.5|8940.3|8928.3|8937.1|8925.1|0
1629411600000|2021-08-19 22:20:00|8939.3|8927.3|8940.8|8928.8|8941.4|8929.4|8939.3|8927.3|0
1629411900000|2021-08-19 22:25:00|8941|8929|8942.3|8930.3|8943.1|8931.1|8940.8|8928.8|0
1629412200000|2021-08-19 22:30:00|8942.7|8930.7|8939.9|8927.9|8942.7|8930.7|8939.9|8927.9|0
1629412500000|2021-08-19 22:35:00|8939.5|8927.5|8938.6|8926.6|8939.5|8927.5|8938.2|8926.2|0
1629412800000|2021-08-19 22:40:00|8938.8|8926.8|8936.2|8924.2|8939|8927|8935.4|8923.4|0
1629413100000|2021-08-19 22:45:00|8935.8|8923.8|8937.1|8925.1|8937.1|8925.1|8935.8|8923.8|0
1629413400000|2021-08-19 22:50:00|8936.9|8924.9|8936.9|8924.9|8937.1|8925.1|8935.8|8923.8|0
1629413700000|2021-08-19 22:55:00|8936.7|8924.7|8935.8|8923.8|8937.1|8925.1|8935.4|8923.4|0
1629414000000|2021-08-19 23:00:00|8936.2|8924.2|8937.1|8925.1|8937.5|8925.5|8935.3|8923.3|0
1629414300000|2021-08-19 23:05:00|8937.3|8925.3|8936.3|8924.3|8937.6|8925.6|8935.4|8923.4|0
1629414600000|2021-08-19 23:10:00|8936.5|8924.5|8935.4|8923.4|8936.7|8924.7|8935.4|8923.4|0
1629414900000|2021-08-19 23:15:00|8935.5|8923.5|8935.4|8923.4|8936.7|8924.7|8935|8923|0
1629415200000|2021-08-19 23:20:00|8935|8923|8935.9|8923.9|8936.3|8924.3|8935|8923|0
1629415500000|2021-08-19 23:25:00|8936.1|8924.1|8936.4|8924.4|8938.6|8926.6|8936|8924|0
1629415800000|2021-08-19 23:30:00|8936.6|8924.6|8935.4|8923.4|8936.8|8924.8|8935.1|8923.1|0
1629416100000|2021-08-19 23:35:00|8935.2|8923.2|8935|8923|8935.9|8923.9|8934.6|8922.6|0
1629416400000|2021-08-19 23:40:00|8934.8|8922.8|8931.8|8919.8|8935|8923|8931.8|8919.8|0
1629416700000|2021-08-19 23:45:00|8931.7|8919.7|8929.4|8917.4|8932.6|8920.6|8929|8917|0
1629417000000|2021-08-19 23:50:00|8930|8918|8924.7|8912.7|8930|8918|8924.4|8912.4|0
1629417300000|2021-08-19 23:55:00|8924.9|8912.9|8927.2|8915.2|8928.5|8916.5|8924|8912|0
1629417600000|2021-08-20 00:00:00|8926.8|8914.8|8936.7|8924.7|8937.6|8925.6|8926.8|8914.8|0
1629417900000|2021-08-20 00:05:00|8936.8|8924.8|8936.3|8924.3|8939.1|8927.1|8936.3|8924.3|0
1629418200000|2021-08-20 00:10:00|8936.5|8924.5|8935.7|8923.7|8937.6|8925.6|8933.7|8921.7|0
1629418500000|2021-08-20 00:15:00|8935.6|8923.6|8929.6|8917.6|8938.4|8926.4|8925.9|8913.9|0
1629418800000|2021-08-20 00:20:00|8929.7|8917.7|8937.5|8925.5|8940.7|8928.7|8928.5|8916.5|0
1629419100000|2021-08-20 00:25:00|8938|8926|8941.7|8929.7|8941.7|8929.7|8935.4|8923.4|0
1629419400000|2021-08-20 00:30:00|8941.9|8929.9|8948.4|8936.4|8951.3|8939.3|8941.9|8929.9|0
1629419700000|2021-08-20 00:35:00|8948.6|8936.6|8950.1|8938.1|8951.1|8939.1|8947.9|8935.9|0
1629420000000|2021-08-20 00:40:00|8950.5|8938.5|8946.9|8934.9|8951.1|8939.1|8945.9|8933.9|0
1629420300000|2021-08-20 00:45:00|8947|8935|8952.2|8940.2|8952.2|8940.2|8947|8935|0
1629420600000|2021-08-20 00:50:00|8952.6|8940.6|8952.2|8940.2|8954.3|8942.3|8952.2|8940.2|0
1629420900000|2021-08-20 00:55:00|8951.8|8939.8|8948.9|8936.9|8951.8|8939.8|8947.9|8935.9|0
1629421200000|2021-08-20 01:00:00|8949|8937|8947.3|8935.3|8950|8938|8946.2|8934.2|0
1629421500000|2021-08-20 01:05:00|8947.5|8935.5|8941|8929|8951.2|8939.2|8941|8929|0
1629421800000|2021-08-20 01:10:00|8940.6|8928.6|8940.6|8928.6|8943.8|8931.8|8940.5|8928.5|0
1629422100000|2021-08-20 01:15:00|8940.7|8928.7|8933.7|8921.7|8942.7|8930.7|8930|8918|0
1629422400000|2021-08-20 01:20:00|8933.9|8921.9|8933.8|8921.8|8936.7|8924.7|8931|8919|0
1629422700000|2021-08-20 01:25:00|8933.6|8921.6|8937.6|8925.6|8942.8|8930.8|8932.7|8920.7|0
1629423000000|2021-08-20 01:30:00|8937.2|8925.2|8928.2|8916.2|8938.1|8926.1|8926.1|8914.1|0
1629423300000|2021-08-20 01:35:00|8928.4|8916.4|8913.3|8901.3|8928.6|8916.6|8912.6|8900.6|0
1629423600000|2021-08-20 01:40:00|8913.7|8901.7|8902.2|8890.2|8914.8|8902.8|8901.7|8889.7|0
1629423900000|2021-08-20 01:45:00|8901.7|8889.7|8904.2|8892.2|8907|8895|8897.6|8885.6|0
1629424200000|2021-08-20 01:50:00|8904.4|8892.4|8911.9|8899.9|8912.1|8900.1|8903.7|8891.7|0
1629424500000|2021-08-20 01:55:00|8911.5|8899.5|8911.6|8899.6|8912.2|8900.2|8904.9|8892.9|0
1629424800000|2021-08-20 02:00:00|8911.8|8899.8|8921.6|8909.6|8921.6|8909.6|8911.8|8899.8|0
1629425100000|2021-08-20 02:05:00|8922|8910|8916|8904|8925.2|8913.2|8915.5|8903.5|0
1629425400000|2021-08-20 02:10:00|8915.8|8903.8|8921.1|8909.1|8921.1|8909.1|8915.5|8903.5|0
1629425700000|2021-08-20 02:15:00|8920.9|8908.9|8922.1|8910.1|8923.8|8911.8|8918.6|8906.6|0
1629426000000|2021-08-20 02:20:00|8921.9|8909.9|8914.4|8902.4|8921.9|8909.9|8914.4|8902.4|0
1629426300000|2021-08-20 02:25:00|8914.2|8902.2|8918.1|8906.1|8919.7|8907.7|8912.3|8900.3|0
1629426600000|2021-08-20 02:30:00|8917.9|8905.9|8916.5|8904.5|8920.2|8908.2|8914.9|8902.9|0
1629426900000|2021-08-20 02:35:00|8916.1|8904.1|8914.4|8902.4|8918.6|8906.6|8914.4|8902.4|0
1629427200000|2021-08-20 02:40:00|8914.6|8902.6|8910.2|8898.2|8917|8905|8910.2|8898.2|0
1629427500000|2021-08-20 02:45:00|8910.7|8898.7|8911.3|8899.3|8911.8|8899.8|8907.1|8895.1|0
1629427800000|2021-08-20 02:50:00|8911.5|8899.5|8915.5|8903.5|8915.5|8903.5|8909.2|8897.2|0
1629428100000|2021-08-20 02:55:00|8915.1|8903.1|8912.9|8900.9|8916.6|8904.6|8910.7|8898.7|0
1629428400000|2021-08-20 03:00:00|8912.8|8900.8|8917|8905|8917.6|8905.6|8912.8|8900.8|0
1629428700000|2021-08-20 03:05:00|8916.5|8904.5|8920.7|8908.7|8922.2|8910.2|8915.5|8903.5|0
1629429000000|2021-08-20 03:10:00|8920.5|8908.5|8928.1|8916.1|8929.6|8917.6|8919.6|8907.6|0
1629429300000|2021-08-20 03:15:00|8928|8916|8929.1|8917.1|8930.2|8918.2|8926.4|8914.4|0
1629429600000|2021-08-20 03:20:00|8929.3|8917.3|8927.1|8915.1|8931.3|8919.3|8926.1|8914.1|0
1629429900000|2021-08-20 03:25:00|8927.2|8915.2|8918.8|8906.8|8928.2|8916.2|8918.8|8906.8|0
1629430200000|2021-08-20 03:30:00|8919|8907|8913.5|8901.5|8920.9|8908.9|8913.5|8901.5|0
1629430500000|2021-08-20 03:35:00|8914|8902|8909.4|8897.4|8916.6|8904.6|8909.4|8897.4|0
1629430800000|2021-08-20 03:40:00|8909.6|8897.6|8914.1|8902.1|8914.7|8902.7|8909.4|8897.4|0
1629431100000|2021-08-20 03:45:00|8913.9|8901.9|8916.7|8904.7|8917.8|8905.8|8911.5|8899.5|0
1629431400000|2021-08-20 03:50:00|8916.8|8904.8|8915.7|8903.7|8917.8|8905.8|8914.6|8902.6|0
1629431700000|2021-08-20 03:55:00|8915.9|8903.9|8924.1|8912.1|8924.1|8912.1|8915.7|8903.7|0
1629432000000|2021-08-20 04:00:00|8924.4|8912.4|8923|8911|8926.1|8914.1|8921.9|8909.9|0
1629432300000|2021-08-20 04:05:00|8922.8|8910.8|8923|8911|8924|8912|8920.9|8908.9|0
1629432600000|2021-08-20 04:10:00|8922.6|8910.6|8922.4|8910.4|8923.4|8911.4|8921.3|8909.3|0
1629432900000|2021-08-20 04:15:00|8922.6|8910.6|8924.5|8912.5|8925.6|8913.6|8922|8910|0
1629433200000|2021-08-20 04:20:00|8924.3|8912.3|8916.8|8904.8|8924.3|8912.3|8916.8|8904.8|0
1629433500000|2021-08-20 04:25:00|8916.4|8904.4|8917.3|8905.3|8917.3|8905.3|8913.7|8901.7|0
1629433800000|2021-08-20 04:30:00|8916.8|8904.8|8915.2|8903.2|8916.8|8904.8|8914.7|8902.7|0
1629434100000|2021-08-20 04:35:00|8915|8903|8913.1|8901.1|8915.8|8903.8|8912.6|8900.6|0
1629434400000|2021-08-20 04:40:00|8913.3|8901.3|8912.6|8900.6|8913.7|8901.7|8911.6|8899.6|0
1629434700000|2021-08-20 04:45:00|8912.4|8900.4|8912.7|8900.7|8913.7|8901.7|8909.5|8897.5|0
1629435000000|2021-08-20 04:50:00|8913.1|8901.1|8913.7|8901.7|8913.8|8901.8|8912.7|8900.7|0
1629435300000|2021-08-20 04:55:00|8913.5|8901.5|8914.2|8902.2|8914.8|8902.8|8912.7|8900.7|0
1629435600000|2021-08-20 05:00:00|8914|8902|8902.5|8890.5|8914|8902|8902.1|8890.1|0
1629435900000|2021-08-20 05:05:00|8902.7|8890.7|8910.7|8898.7|8910.7|8898.7|8899.2|8887.2|0
1629436200000|2021-08-20 05:10:00|8910.5|8898.5|8908.6|8896.6|8914.9|8902.9|8908.6|8896.6|0
1629436500000|2021-08-20 05:15:00|8907.6|8895.6|8901|8889|8907.6|8895.6|8898.2|8886.2|0
1629436800000|2021-08-20 05:20:00|8901.4|8889.4|8902.1|8890.1|8903.1|8891.1|8899|8887|0
1629437100000|2021-08-20 05:25:00|8901.9|8889.9|8894.7|8882.7|8902.1|8890.1|8893.6|8881.6|0
1629437400000|2021-08-20 05:30:00|8895.1|8883.1|8897.9|8885.9|8901.1|8889.1|8895.1|8883.1|0
1629437700000|2021-08-20 05:35:00|8898.3|8886.3|8900.5|8888.5|8900.6|8888.6|8895.7|8883.7|0
1629438000000|2021-08-20 05:40:00|8900.3|8888.3|8893.5|8881.5|8901.6|8889.6|8891.6|8879.6|0
1629438300000|2021-08-20 05:45:00|8893.1|8881.1|8899.3|8887.3|8902.1|8890.1|8892.7|8880.7|0
1629438600000|2021-08-20 05:50:00|8899.5|8887.5|8908.4|8896.4|8909.4|8897.4|8899.5|8887.5|0
1629438900000|2021-08-20 05:55:00|8908.8|8896.8|8907.4|8895.4|8911.6|8899.6|8907.4|8895.4|0
1629439200000|2021-08-20 06:00:00|8907.8|8895.8|8892|8887|8925.5|8920.5|8889.5|8884.5|76
1629439500000|2021-08-20 06:05:00|8892.5|8887.5|8894|8889|8894|8889|8886|8881|13
1629439800000|2021-08-20 06:10:00|8892.5|8887.5|8913.5|8908.5|8914.5|8909.5|8886.5|8881.5|65
1629440100000|2021-08-20 06:15:00|8914|8909|8908|8903|8915.5|8910.5|8906|8901|19
1629440400000|2021-08-20 06:20:00|8907.5|8902.5|8900.5|8895.5|8908|8903|8899|8894|11
1629440700000|2021-08-20 06:25:00|8900|8895|8910.5|8905.5|8910.5|8905.5|8899.5|8894.5|13
1629441000000|2021-08-20 06:30:00|8910|8905|8900.5|8895.5|8912|8907|8900|8895|16
1629441300000|2021-08-20 06:35:00|8900|8895|8902.5|8897.5|8903|8898|8897|8892|4
1629441600000|2021-08-20 06:40:00|8902|8897|8900|8895|8905.5|8900.5|8898.5|8893.5|13
1629441900000|2021-08-20 06:45:00|8899.5|8894.5|8892.5|8887.5|8899.5|8894.5|8892.5|8887.5|10
1629442200000|2021-08-20 06:50:00|8894|8889|8907.5|8902.5|8907.5|8902.5|8893|8888|72
1629442500000|2021-08-20 06:55:00|8908|8903|8906|8901|8911|8906|8905.5|8900.5|59
1629442800000|2021-08-20 07:00:00|8905|8900|8903.5|8898.5|8905.5|8900.5|8884.5|8879.5|485
1629443100000|2021-08-20 07:05:00|8902.5|8897.5|8905.5|8900.5|8909|8904|8898|8893|400
1629443400000|2021-08-20 07:10:00|8906|8901|8911.5|8906.5|8914.5|8909.5|8897|8892|272
1629443700000|2021-08-20 07:15:00|8912|8907|8909.5|8904.5|8920.5|8915.5|8906.5|8901.5|223
1629444000000|2021-08-20 07:20:00|8909|8904|8915|8910|8921.5|8916.5|8906|8901|226
1629444300000|2021-08-20 07:25:00|8914|8909|8896.5|8891.5|8914.5|8909.5|8895.5|8890.5|122
1629444600000|2021-08-20 07:30:00|8896|8891|8899|8894|8904.5|8899.5|8894|8889|93
1629444900000|2021-08-20 07:35:00|8898.5|8893.5|8894.5|8889.5|8903.5|8898.5|8888.5|8883.5|96
1629445200000|2021-08-20 07:40:00|8895.8|8890.8|8902.8|8897.8|8903.8|8898.8|8893.3|8888.3|84
1629445500000|2021-08-20 07:45:00|8902.3|8897.3|8895.8|8890.8|8902.8|8897.8|8894.3|8889.3|151
1629445800000|2021-08-20 07:50:00|8896.3|8891.3|8895.3|8890.3|8901.3|8896.3|8892.8|8887.8|87
1629446100000|2021-08-20 07:55:00|8894.3|8889.3|8899.8|8894.8|8901.8|8896.8|8893.3|8888.3|77
1629446400000|2021-08-20 08:00:00|8899.3|8894.3|8912.8|8907.8|8915.3|8910.3|8899.3|8894.3|84
1629446700000|2021-08-20 08:05:00|8913.3|8908.3|8903.8|8898.8|8915.8|8910.8|8902.8|8897.8|59
1629447000000|2021-08-20 08:10:00|8903.3|8898.3|8905.8|8900.8|8908.3|8903.3|8902.8|8897.8|51
1629447300000|2021-08-20 08:15:00|8906.3|8901.3|8898.8|8893.8|8908.8|8903.8|8898.3|8893.3|28
1629447600000|2021-08-20 08:20:00|8898.3|8893.3|8895.3|8890.3|8899.8|8894.8|8892.3|8887.3|78
1629447900000|2021-08-20 08:25:00|8894.8|8889.8|8903.8|8898.8|8906.3|8901.3|8894.3|8889.3|71
1629448200000|2021-08-20 08:30:00|8903.3|8898.3|8904.3|8899.3|8906.3|8901.3|8898.8|8893.8|46
1629448500000|2021-08-20 08:35:00|8903.8|8898.8|8905.3|8900.3|8910.3|8905.3|8900.8|8895.8|44
1629448800000|2021-08-20 08:40:00|8905.8|8900.8|8914.3|8909.3|8916.8|8911.8|8903.3|8898.3|36
1629449100000|2021-08-20 08:45:00|8913.3|8908.3|8914.3|8909.3|8918.8|8913.8|8910.8|8905.8|71
1629449400000|2021-08-20 08:50:00|8913.8|8908.8|8920.8|8915.8|8921.8|8916.8|8911.8|8906.8|56
1629449700000|2021-08-20 08:55:00|8920.3|8915.3|8915.8|8910.8|8925.8|8920.8|8915.8|8910.8|70
1629450000000|2021-08-20 09:00:00|8915.3|8910.3|8921.3|8916.3|8922.8|8917.8|8914.8|8909.8|40
1629450300000|2021-08-20 09:05:00|8921.8|8916.8|8917.3|8912.3|8921.8|8916.8|8917.3|8912.3|96
1629450600000|2021-08-20 09:10:00|8916.3|8911.3|8909.8|8904.8|8917.3|8912.3|8903.8|8898.8|95
1629450900000|2021-08-20 09:15:00|8909.3|8904.3|8904.3|8899.3|8909.8|8904.8|8903.3|8898.3|24
1629451200000|2021-08-20 09:20:00|8904.8|8899.8|8904.3|8899.3|8907.8|8902.8|8903.3|8898.3|44
1629451500000|2021-08-20 09:25:00|8903.3|8898.3|8904.3|8899.3|8904.8|8899.8|8901.3|8896.3|72
1629451800000|2021-08-20 09:30:00|8903.3|8898.3|8906.3|8901.3|8906.8|8901.8|8892.3|8887.3|77
1629452100000|2021-08-20 09:35:00|8906.8|8901.8|8913.3|8908.3|8913.3|8908.3|8905.3|8900.3|57
1629452400000|2021-08-20 09:40:00|8912.8|8907.8|8909.8|8904.8|8916.3|8911.3|8909.3|8904.3|39
1629452700000|2021-08-20 09:45:00|8909.3|8904.3|8906.3|8901.3|8909.8|8904.8|8905.3|8900.3|32
1629453000000|2021-08-20 09:50:00|8905.8|8900.8|8883.8|8878.8|8907.3|8902.3|8881.3|8876.3|228
1629453300000|2021-08-20 09:55:00|8883.3|8878.3|8887.8|8882.8|8888.8|8883.8|8875.8|8870.8|194
1629453600000|2021-08-20 10:00:00|8887.3|8882.3|8883.3|8878.3|8889.8|8884.8|8880.3|8875.3|107
1629453900000|2021-08-20 10:05:00|8883.8|8878.8|8879.8|8874.8|8888.3|8883.3|8876.8|8871.8|44
1629454200000|2021-08-20 10:10:00|8879.3|8874.3|8882.8|8877.8|8882.8|8877.8|8873.8|8868.8|88
1629454500000|2021-08-20 10:15:00|8882.3|8877.3|8895.3|8890.3|8895.3|8890.3|8881.3|8876.3|89
1629454800000|2021-08-20 10:20:00|8894.3|8889.3|8882.3|8877.3|8895.3|8890.3|8881.3|8876.3|43
1629455100000|2021-08-20 10:25:00|8881.8|8876.8|8890.8|8885.8|8890.8|8885.8|8881.8|8876.8|66
1629455400000|2021-08-20 10:30:00|8890.3|8885.3|8888.8|8883.8|8892.8|8887.8|8888.3|8883.3|38
1629455700000|2021-08-20 10:35:00|8888.3|8883.3|8888.3|8883.3|8890.3|8885.3|8884.3|8879.3|35
1629456000000|2021-08-20 10:40:00|8888.8|8883.8|8892.3|8887.3|8892.8|8887.8|8887.8|8882.8|41
1629456300000|2021-08-20 10:45:00|8892.8|8887.8|8887.8|8882.8|8896.3|8891.3|8887.8|8882.8|72
1629456600000|2021-08-20 10:50:00|8887.3|8882.3|8881.3|8876.3|8887.8|8882.8|8880.3|8875.3|38
1629456900000|2021-08-20 10:55:00|8880.8|8875.8|8877.8|8872.8|8881.8|8876.8|8874.3|8869.3|62
1629457200000|2021-08-20 11:00:00|8878.3|8873.3|8873.8|8868.8|8880.3|8875.3|8872.3|8867.3|37
1629457500000|2021-08-20 11:05:00|8873.3|8868.3|8864.3|8859.3|8874.3|8869.3|8864.3|8859.3|51
1629457800000|2021-08-20 11:10:00|8863.3|8858.3|8867.3|8862.3|8870.3|8865.3|8863.3|8858.3|84
1629458100000|2021-08-20 11:15:00|8866.8|8861.8|8869.3|8864.3|8870.3|8865.3|8865.3|8860.3|27
1629458400000|2021-08-20 11:20:00|8868.8|8863.8|8867.3|8862.3|8872.3|8867.3|8867.3|8862.3|122
1629458700000|2021-08-20 11:25:00|8866.3|8861.3|8872.8|8867.8|8873.3|8868.3|8866.3|8861.3|113
1629459000000|2021-08-20 11:30:00|8872.3|8867.3|8869.3|8864.3|8875.3|8870.3|8869.3|8864.3|66
1629459300000|2021-08-20 11:35:00|8869.8|8864.8|8875.3|8870.3|8876.3|8871.3|8868.3|8863.3|53
1629459600000|2021-08-20 11:40:00|8873.9|8868.9|8868.9|8863.9|8879.4|8874.4|8868.4|8863.4|112
1629459900000|2021-08-20 11:45:00|8869.4|8864.4|8866.4|8861.4|8872.9|8867.9|8866.4|8861.4|61
1629460200000|2021-08-20 11:50:00|8866.9|8861.9|8863.4|8858.4|8869.4|8864.4|8863.4|8858.4|39
1629460500000|2021-08-20 11:55:00|8863.9|8858.9|8859.4|8854.4|8865.9|8860.9|8859.4|8854.4|58
1629460800000|2021-08-20 12:00:00|8859.9|8854.9|8856.9|8851.9|8860.9|8855.9|8853.4|8848.4|100
1629461100000|2021-08-20 12:05:00|8856.4|8851.4|8859.4|8854.4|8861.9|8856.9|8854.4|8849.4|23
1629461400000|2021-08-20 12:10:00|8859.9|8854.9|8856.9|8851.9|8864.4|8859.4|8855.4|8850.4|77
1629461700000|2021-08-20 12:15:00|8856.4|8851.4|8857.9|8852.9|8858.4|8853.4|8855.9|8850.9|25
1629462000000|2021-08-20 12:20:00|8856.9|8851.9|8861.9|8856.9|8864.9|8859.9|8855.4|8850.4|61
1629462300000|2021-08-20 12:25:00|8862.4|8857.4|8867.9|8862.9|8869.4|8864.4|8862.4|8857.4|71
1629462600000|2021-08-20 12:30:00|8867.4|8862.4|8865.9|8860.9|8867.9|8862.9|8862.9|8857.9|42
1629462900000|2021-08-20 12:35:00|8866.4|8861.4|8864.9|8859.9|8870.9|8865.9|8864.4|8859.4|64
1629463200000|2021-08-20 12:40:00|8864.4|8859.4|8869.9|8864.9|8869.9|8864.9|8862.4|8857.4|33
1629463500000|2021-08-20 12:45:00|8869.4|8864.4|8870.4|8865.4|8871.4|8866.4|8866.4|8861.4|29
1629463800000|2021-08-20 12:50:00|8870.9|8865.9|8869.4|8864.4|8871.4|8866.4|8866.9|8861.9|35
1629464100000|2021-08-20 12:55:00|8869.9|8864.9|8879.4|8874.4|8880.4|8875.4|8869.9|8864.9|75
1629464400000|2021-08-20 13:00:00|8879.9|8874.9|8872.9|8867.9|8882.4|8877.4|8869.4|8864.4|83
1629464700000|2021-08-20 13:05:00|8873.4|8868.4|8878.9|8873.9|8879.4|8874.4|8872.4|8867.4|44
1629465000000|2021-08-20 13:10:00|8879.4|8874.4|8883.4|8878.4|8883.9|8878.9|8876.9|8871.9|23
1629465300000|2021-08-20 13:15:00|8883.9|8878.9|8885.9|8880.9|8890.4|8885.4|8882.4|8877.4|84
1629465600000|2021-08-20 13:20:00|8885.4|8880.4|8881.9|8876.9|8887.4|8882.4|8881.4|8876.4|36
1629465900000|2021-08-20 13:25:00|8882.4|8877.4|8884.4|8879.4|8889.4|8884.4|8881.4|8876.4|41
1629466200000|2021-08-20 13:30:00|8884.9|8879.9|8888.9|8883.9|8889.9|8884.9|8876.4|8871.4|167
1629466500000|2021-08-20 13:35:00|8889.4|8884.4|8897.4|8892.4|8900.4|8895.4|8888.9|8883.9|107
1629466800000|2021-08-20 13:40:00|8898.4|8893.4|8898.4|8893.4|8900.9|8895.9|8891.4|8886.4|119
1629467100000|2021-08-20 13:45:00|8898.9|8893.9|8905.9|8900.9|8906.9|8901.9|8897.4|8892.4|141
1629467400000|2021-08-20 13:50:00|8906.4|8901.4|8900.4|8895.4|8908.9|8903.9|8900.4|8895.4|111
1629467700000|2021-08-20 13:55:00|8900.9|8895.9|8905.9|8900.9|8908.9|8903.9|8900.9|8895.9|89
1629468000000|2021-08-20 14:00:00|8906.4|8901.4|8912.9|8907.9|8913.9|8908.9|8901.4|8896.4|83
1629468300000|2021-08-20 14:05:00|8913.4|8908.4|8914.4|8909.4|8915.9|8910.9|8907.9|8902.9|87
1629468600000|2021-08-20 14:10:00|8913.2|8908.2|8919.2|8914.2|8919.2|8914.2|8911.7|8906.7|141
1629468900000|2021-08-20 14:15:00|8918.2|8913.2|8930.2|8925.2|8933.2|8928.2|8917.2|8912.2|323
1629469200000|2021-08-20 14:20:00|8929.2|8924.2|8936.7|8931.7|8941.7|8936.7|8928.7|8923.7|157
1629469500000|2021-08-20 14:25:00|8936.2|8931.2|8928.2|8923.2|8936.2|8931.2|8926.2|8921.2|194
1629469800000|2021-08-20 14:30:00|8927.2|8922.2|8926.7|8921.7|8930.2|8925.2|8923.2|8918.2|289
1629470100000|2021-08-20 14:35:00|8927.2|8922.2|8924.2|8919.2|8929.2|8924.2|8919.7|8914.7|177
1629470400000|2021-08-20 14:40:00|8923.2|8918.2|8922.7|8917.7|8927.7|8922.7|8922.2|8917.2|134
1629470700000|2021-08-20 14:45:00|8922.2|8917.2|8921.7|8916.7|8923.2|8918.2|8917.7|8912.7|94
1629471000000|2021-08-20 14:50:00|8921.2|8916.2|8914.7|8909.7|8922.2|8917.2|8913.7|8908.7|102
1629471300000|2021-08-20 14:55:00|8914.2|8909.2|8916.7|8911.7|8919.2|8914.2|8908.7|8903.7|187
1629471600000|2021-08-20 15:00:00|8916.2|8911.2|8912.7|8907.7|8918.2|8913.2|8912.2|8907.2|80
1629471900000|2021-08-20 15:05:00|8913.2|8908.2|8918.2|8913.2|8918.7|8913.7|8912.2|8907.2|44
1629472200000|2021-08-20 15:10:00|8917.2|8912.2|8917.7|8912.7|8918.7|8913.7|8914.2|8909.2|71
1629472500000|2021-08-20 15:15:00|8918.2|8913.2|8918.2|8913.2|8920.7|8915.7|8917.2|8912.2|86
1629472800000|2021-08-20 15:20:00|8917.2|8912.2|8921.7|8916.7|8924.7|8919.7|8917.2|8912.2|175
1629473100000|2021-08-20 15:25:00|8922.2|8917.2|8918.2|8913.2|8924.2|8919.2|8917.2|8912.2|289
1629473400000|2021-08-20 15:30:00|8918.7|8912.7|8921.7|8914.7|8926.7|8920.7|8918.7|8912.7|556
1629473700000|2021-08-20 15:35:00|8920.7|8912.7|8920.7|8914.7|8922.7|8916.7|8918.7|8911.7|241
1629474000000|2021-08-20 15:40:00|8921.7|8913.7|8924.7|8917.7|8924.7|8917.7|8918.7|8912.7|28
1629474300000|2021-08-20 15:45:00|8923.7|8916.7|8924.7|8918.7|8926.7|8920.7|8922.7|8916.7|71
1629474600000|2021-08-20 15:50:00|8923.7|8917.7|8926.7|8920.7|8927.7|8921.7|8923.7|8917.7|87
1629474900000|2021-08-20 15:55:00|8927.7|8921.7|8934.7|8928.7|8934.7|8928.7|8926.7|8920.7|105
1629475200000|2021-08-20 16:00:00|8935.7|8927.7|8940.7|8934.7|8941.7|8934.7|8932.7|8926.7|37
1629475500000|2021-08-20 16:05:00|8941.7|8935.7|8938.7|8931.7|8943.7|8936.7|8938.7|8931.7|15
1629475800000|2021-08-20 16:10:00|8937.7|8930.7|8937.7|8930.7|8941.7|8934.7|8936.7|8930.7|6
1629476100000|2021-08-20 16:15:00|8936.7|8931.7|8938.7|8932.7|8939.7|8933.7|8936.7|8930.7|9
1629476400000|2021-08-20 16:20:00|8939.7|8933.7|8938.7|8932.7|8939.7|8933.7|8937.7|8930.7|7
1629476700000|2021-08-20 16:25:00|8939.7|8931.7|8942.7|8935.7|8943.7|8935.7|8937.7|8931.7|7
1629477000000|2021-08-20 16:30:00|8941.7|8934.7|8940.7|8933.7|8942.7|8936.7|8940.7|8933.7|6
1629477300000|2021-08-20 16:35:00|8939.7|8934.7|8942.7|8935.7|8942.7|8936.7|8939.7|8934.7|6
1629477600000|2021-08-20 16:40:00|8943.7|8936.7|8943.7|8937.7|8944.7|8938.7|8942.7|8935.7|7
1629477900000|2021-08-20 16:45:00|8944.7|8938.7|8945.7|8938.7|8945.7|8939.7|8943.7|8937.7|12
1629478200000|2021-08-20 16:50:00|8944.7|8937.7|8944.7|8938.7|8945.7|8939.7|8943.7|8937.7|15
1629478500000|2021-08-20 16:55:00|8945.7|8937.7|8940.7|8934.7|8945.7|8937.7|8940.7|8934.7|9
1629478800000|2021-08-20 17:00:00|8941.7|8935.7|8943.7|8937.7|8944.7|8937.7|8940.7|8934.7|9
1629479100000|2021-08-20 17:05:00|8944.7|8938.7|8944.7|8937.7|8945.7|8939.7|8942.7|8936.7|6
1629479400000|2021-08-20 17:10:00|8943.7|8938.7|8945.7|8938.7|8946.7|8939.7|8943.7|8937.7|5
1629479700000|2021-08-20 17:15:00|8944.7|8937.7|8945.7|8939.7|8945.7|8939.7|8944.7|8937.7|2
1629480000000|2021-08-20 17:20:00|8944.7|8938.7|8945.7|8938.7|8945.7|8939.7|8944.7|8938.7|3
1629480300000|2021-08-20 17:25:00|8944.7|8939.7|8945.7|8938.7|8945.7|8939.7|8944.7|8938.7|2
1629480600000|2021-08-20 17:30:00|8944.7|8939.7|8945.7|8939.7|8946.7|8939.7|8944.7|8939.7|1
1629480900000|2021-08-20 17:35:00|8946.7|8938.7|8944.7|8937.7|8947.7|8939.7|8943.7|8937.7|13
1629481200000|2021-08-20 17:40:00|8943.7|8938.7|8946.7|8939.7|8946.7|8939.7|8943.7|8938.7|6
1629481500000|2021-08-20 17:45:00|8947.7|8940.7|8945.7|8939.7|8947.7|8940.7|8945.7|8938.7|7
1629481800000|2021-08-20 17:50:00|8946.7|8940.7|8945.7|8939.7|8948.7|8941.7|8945.7|8939.7|7
1629482100000|2021-08-20 17:55:00|8944.7|8938.7|8945.4|8933.4|8949.7|8940.7|8942.7|8933.4|42
1629482400000|2021-08-20 18:00:00|8945.5|8933.5|8949.8|8937.8|8950.8|8938.8|8945.3|8933.3|0
1629482700000|2021-08-20 18:05:00|8950.7|8938.7|8950.1|8938.1|8952.1|8940.1|8949.8|8937.8|0
1629483000000|2021-08-20 18:10:00|8951.1|8939.1|8948.9|8936.9|8951.1|8939.1|8948.8|8936.8|0
1629483300000|2021-08-20 18:15:00|8948.8|8936.8|8948.9|8936.9|8950.1|8938.1|8947.6|8935.6|0
1629483600000|2021-08-20 18:20:00|8948.8|8936.8|8941.6|8929.6|8948.8|8936.8|8941.1|8929.1|0
1629483900000|2021-08-20 18:25:00|8941.8|8929.8|8943.2|8931.2|8945.5|8933.5|8941.8|8929.8|0
1629484200000|2021-08-20 18:30:00|8943.3|8931.3|8942.2|8930.2|8944.4|8932.4|8941.1|8929.1|0
1629484500000|2021-08-20 18:35:00|8942.1|8930.1|8942.4|8930.4|8943.6|8931.6|8941.2|8929.2|0
1629484800000|2021-08-20 18:40:00|8942.3|8930.3|8942.3|8930.3|8945.6|8933.6|8941.4|8929.4|0
1629485100000|2021-08-20 18:45:00|8942.4|8930.4|8941.1|8929.1|8943.5|8931.5|8939.9|8927.9|0
1629485400000|2021-08-20 18:50:00|8941.2|8929.2|8943.4|8931.4|8944.4|8932.4|8941.2|8929.2|0
1629485700000|2021-08-20 18:55:00|8943.3|8931.3|8945.5|8933.5|8945.6|8933.6|8943.3|8931.3|0
1629486000000|2021-08-20 19:00:00|8945.4|8933.4|8945.6|8933.6|8947.9|8935.9|8944.4|8932.4|0
1629486300000|2021-08-20 19:05:00|8945.5|8933.5|8947.6|8935.6|8947.7|8935.7|8944.4|8932.4|0
1629486600000|2021-08-20 19:10:00|8947.5|8935.5|8950.1|8938.1|8950.1|8938.1|8946.6|8934.6|0
1629486900000|2021-08-20 19:15:00|8950|8938|8948.9|8936.9|8951.2|8939.2|8948.9|8936.9|0
1629487200000|2021-08-20 19:20:00|8948.8|8936.8|8952.3|8940.3|8952.3|8940.3|8948.8|8936.8|0
1629487500000|2021-08-20 19:25:00|8952.2|8940.2|8954.3|8942.3|8954.3|8942.3|8951.1|8939.1|0
1629487800000|2021-08-20 19:30:00|8954.2|8942.2|8955.4|8943.4|8955.4|8943.4|8951|8939|0
1629488100000|2021-08-20 19:35:00|8954.4|8942.4|8954.6|8942.6|8955.7|8943.7|8953.4|8941.4|0
1629488400000|2021-08-20 19:40:00|8954.7|8942.7|8956.7|8944.7|8956.8|8944.8|8952.4|8940.4|0
1629488700000|2021-08-20 19:45:00|8955.8|8943.8|8955.6|8943.6|8957|8945|8954.6|8942.6|0
1629489000000|2021-08-20 19:50:00|8955.7|8943.7|8953.6|8941.6|8958.7|8946.7|8951.7|8939.7|0
1629489300000|2021-08-20 19:55:00|8953.5|8941.5|8958.6|8946.6|8964.4|8952.4|8951.4|8939.4|0
1629489600000|2021-08-20 20:00:00|8958.5|8946.5|8957.2|8945.2|8959.5|8947.5|8956|8944|0
1629489900000|2021-08-20 20:05:00|8956.8|8944.8|8954.9|8942.9|8957.2|8945.2|8954.4|8942.4|0
1629490200000|2021-08-20 20:10:00|8954.8|8942.8|8954.9|8942.9|8956.4|8944.4|8953.1|8941.1|0
1629490500000|2021-08-20 20:15:00|8955.5|8943.5|8957.2|8945.2|8957.2|8945.2|8954.4|8942.4|0
1629490800000|2021-08-20 20:20:00|8957.6|8945.6|8958.1|8946.1|8958.1|8946.1|8957.2|8945.2|0
1629491100000|2021-08-20 20:25:00|8958.3|8946.3|8957.6|8945.6|8958.5|8946.5|8957.6|8945.6|0
1629491400000|2021-08-20 20:30:00|8957.7|8945.7|8957.6|8945.6|8958|8946|8957.6|8945.6|0
1629491700000|2021-08-20 20:35:00|8957.8|8945.8|8958|8946|8958.5|8946.5|8957.6|8945.6|0
1629492000000|2021-08-20 20:40:00|8957.6|8945.6|8958|8946|8958.9|8946.9|8957.6|8945.6|0
1629492300000|2021-08-20 20:45:00|8957.6|8945.6|8958|8946|8958.9|8946.9|8957.6|8945.6|0
1629492600000|2021-08-20 20:50:00|8958.1|8946.1|8956.9|8944.9|8960|8948|8956.1|8944.1|0
1629492900000|2021-08-20 20:55:00|8956.5|8944.5|8957.3|8945.3|8958.2|8946.2|8956.5|8944.5|0
1629493200000|2021-08-20 21:00:00|8957|8945|8957|8945|8957|8945|8957|8945|0
1629669600000|2021-08-22 22:00:00|8954|8942|8958.1|8946.1|8959|8947|8954|8942|0
1629669900000|2021-08-22 22:05:00|8958.3|8946.3|8957.2|8945.2|8959|8947|8956.4|8944.4|0
1629670200000|2021-08-22 22:10:00|8957|8945|8957.6|8945.6|8958|8946|8955.3|8943.3|0
1629670500000|2021-08-22 22:15:00|8957.5|8945.5|8958.2|8946.2|8958.4|8946.4|8957.1|8945.1|0
1629670800000|2021-08-22 22:20:00|8958.4|8946.4|8957.1|8945.1|8958.4|8946.4|8956.9|8944.9|0
1629671100000|2021-08-22 22:25:00|8957.2|8945.2|8959.1|8947.1|8959.1|8947.1|8957.2|8945.2|0
1629671400000|2021-08-22 22:30:00|8959.3|8947.3|8961.6|8949.6|8961.6|8949.6|8959.1|8947.1|0
1629671700000|2021-08-22 22:35:00|8961.2|8949.2|8961.2|8949.2|8961.2|8949.2|8960.1|8948.1|0
1629672000000|2021-08-22 22:40:00|8961.4|8949.4|8962.5|8950.5|8962.5|8950.5|8960.5|8948.5|0
1629672300000|2021-08-22 22:45:00|8962.9|8950.9|8964.6|8952.6|8965.7|8953.7|8962.5|8950.5|0
1629672600000|2021-08-22 22:50:00|8964.7|8952.7|8963.8|8951.8|8965.3|8953.3|8962.9|8950.9|0
1629672900000|2021-08-22 22:55:00|8964.2|8952.2|8961.8|8949.8|8964.2|8952.2|8961.8|8949.8|0
1629673200000|2021-08-22 23:00:00|8961.6|8949.6|8962.9|8950.9|8963.4|8951.4|8961.2|8949.2|0
1629673500000|2021-08-22 23:05:00|8963|8951|8963.8|8951.8|8964.9|8952.9|8963|8951|0
1629673800000|2021-08-22 23:10:00|8963.6|8951.6|8964.7|8952.7|8965.3|8953.3|8963.4|8951.4|0
1629674100000|2021-08-22 23:15:00|8965.3|8953.3|8965|8953|8965.7|8953.7|8963.7|8951.7|0
1629674400000|2021-08-22 23:20:00|8964.8|8952.8|8964.8|8952.8|8965|8953|8964.2|8952.2|0
1629674700000|2021-08-22 23:25:00|8964.4|8952.4|8964.8|8952.8|8965.7|8953.7|8964.2|8952.2|0
1629675000000|2021-08-22 23:30:00|8965|8953|8961.6|8949.6|8965.2|8953.2|8961.6|8949.6|0
1629675300000|2021-08-22 23:35:00|8962|8950|8961.6|8949.6|8962.9|8950.9|8961.6|8949.6|0
1629675600000|2021-08-22 23:40:00|8961.8|8949.8|8960.7|8948.7|8962|8950|8960.7|8948.7|0
1629675900000|2021-08-22 23:45:00|8960.1|8948.1|8961.1|8949.1|8962|8950|8959.2|8947.2|0
1629676200000|2021-08-22 23:50:00|8960.9|8948.9|8962.9|8950.9|8963.3|8951.3|8960.7|8948.7|0
1629676500000|2021-08-22 23:55:00|8962.8|8950.8|8961.6|8949.6|8962.9|8950.9|8960.7|8948.7|0
1629676800000|2021-08-23 00:00:00|8961.5|8949.5|8961.6|8949.6|8964.8|8952.8|8961.1|8949.1|0
1629677100000|2021-08-23 00:05:00|8961.8|8949.8|8963.3|8951.3|8966.5|8954.5|8961.6|8949.6|0
1629677400000|2021-08-23 00:10:00|8963.5|8951.5|8964.9|8952.9|8965.7|8953.7|8962.4|8950.4|0
1629677700000|2021-08-23 00:15:00|8965.1|8953.1|8967.5|8955.5|8974.7|8962.7|8964.9|8952.9|0
1629678000000|2021-08-23 00:20:00|8967.3|8955.3|8963.4|8951.4|8969.1|8957.1|8962.9|8950.9|0
1629678300000|2021-08-23 00:25:00|8963.6|8951.6|8967.1|8955.1|8968.1|8956.1|8962.9|8950.9|0
1629678600000|2021-08-23 00:30:00|8967.5|8955.5|8964.9|8952.9|8969.6|8957.6|8963.9|8951.9|0
1629678900000|2021-08-23 00:35:00|8964.8|8952.8|8967|8955|8970.1|8958.1|8963.8|8951.8|0
1629679200000|2021-08-23 00:40:00|8968.1|8956.1|8972.4|8960.4|8973.4|8961.4|8966|8954|0
1629679500000|2021-08-23 00:45:00|8972.6|8960.6|8974.3|8962.3|8975.3|8963.3|8971.2|8959.2|0
1629679800000|2021-08-23 00:50:00|8974.7|8962.7|8970.2|8958.2|8975.4|8963.4|8969.2|8957.2|0
1629680100000|2021-08-23 00:55:00|8969.8|8957.8|8975.4|8963.4|8978.5|8966.5|8969.2|8957.2|0
1629680400000|2021-08-23 01:00:00|8975.8|8963.8|8975.4|8963.4|8977.5|8965.5|8973.3|8961.3|0
1629680700000|2021-08-23 01:05:00|8975.8|8963.8|8979.2|8967.2|8980.8|8968.8|8975.8|8963.8|0
1629681000000|2021-08-23 01:10:00|8979.4|8967.4|8969.6|8957.6|8979.8|8967.8|8969|8957|0
1629681300000|2021-08-23 01:15:00|8968.6|8956.6|8966|8954|8969.6|8957.6|8962.3|8950.3|0
1629681600000|2021-08-23 01:20:00|8966.2|8954.2|8973.2|8961.2|8973.7|8961.7|8964.9|8952.9|0
1629681900000|2021-08-23 01:25:00|8973.4|8961.4|8972.8|8960.8|8975.8|8963.8|8972.7|8960.7|0
1629682200000|2021-08-23 01:30:00|8972.7|8960.7|8967.6|8955.6|8973.2|8961.2|8964.5|8952.5|0
1629682500000|2021-08-23 01:35:00|8967.8|8955.8|8966.5|8954.5|8968.7|8956.7|8965.5|8953.5|0
1629682800000|2021-08-23 01:40:00|8966.9|8954.9|8974.9|8962.9|8976.9|8964.9|8966.5|8954.5|0
1629683100000|2021-08-23 01:45:00|8975.3|8963.3|8981.1|8969.1|8981.1|8969.1|8975.3|8963.3|0
1629683400000|2021-08-23 01:50:00|8981.2|8969.2|8980.2|8968.2|8982.3|8970.3|8980.1|8968.1|0
1629683700000|2021-08-23 01:55:00|8980.1|8968.1|8981|8969|8983.2|8971.2|8978.1|8966.1|0
1629684000000|2021-08-23 02:00:00|8981.1|8969.1|8987.2|8975.2|8987.2|8975.2|8981|8969|0
1629684300000|2021-08-23 02:05:00|8986.2|8974.2|8988.5|8976.5|8990|8978|8986.2|8974.2|0
1629684600000|2021-08-23 02:10:00|8988.4|8976.4|8987.5|8975.5|8989.6|8977.6|8987.4|8975.4|0
1629684900000|2021-08-23 02:15:00|8987.4|8975.4|8985.4|8973.4|8989.5|8977.5|8985.3|8973.3|0
1629685200000|2021-08-23 02:20:00|8985.7|8973.7|8982.2|8970.2|8986.4|8974.4|8981.2|8969.2|0
1629685500000|2021-08-23 02:25:00|8982.4|8970.4|8986.8|8974.8|8987.9|8975.9|8982.4|8970.4|0
1629685800000|2021-08-23 02:30:00|8986.6|8974.6|8986.4|8974.4|8989.5|8977.5|8985.4|8973.4|0
1629686100000|2021-08-23 02:35:00|8986.6|8974.6|8988.6|8976.6|8989.7|8977.7|8986.6|8974.6|0
1629686400000|2021-08-23 02:40:00|8988.7|8976.7|8985.5|8973.5|8989.1|8977.1|8985.5|8973.5|0
1629686700000|2021-08-23 02:45:00|8985.6|8973.6|8989.1|8977.1|8989.7|8977.7|8985.6|8973.6|0
1629687000000|2021-08-23 02:50:00|8989.3|8977.3|8988.1|8976.1|8989.7|8977.7|8987.6|8975.6|0
1629687300000|2021-08-23 02:55:00|8988.3|8976.3|8989.7|8977.7|8990.8|8978.8|8988.3|8976.3|0
1629687600000|2021-08-23 03:00:00|8989.8|8977.8|8988.1|8976.1|8990.8|8978.8|8987.6|8975.6|0
1629687900000|2021-08-23 03:05:00|8988.3|8976.3|8990.4|8978.4|8991|8979|8987.7|8975.7|0
1629688200000|2021-08-23 03:10:00|8990.2|8978.2|8989.3|8977.3|8990.8|8978.8|8988.9|8976.9|0
1629688500000|2021-08-23 03:15:00|8989.4|8977.4|8991.5|8979.5|8991.5|8979.5|8989.3|8977.3|0
1629688800000|2021-08-23 03:20:00|8991.4|8979.4|8989.3|8977.3|8994.6|8982.6|8988.3|8976.3|0
1629689100000|2021-08-23 03:25:00|8989.1|8977.1|8993.5|8981.5|8993.5|8981.5|8988.7|8976.7|0
1629689400000|2021-08-23 03:30:00|8993.3|8981.3|8990.8|8978.8|8995|8983|8990.8|8978.8|0
1629689700000|2021-08-23 03:35:00|8990.6|8978.6|8992.4|8980.4|8993.5|8981.5|8990.4|8978.4|0
1629690000000|2021-08-23 03:40:00|8991.8|8979.8|8990.8|8978.8|8993.5|8981.5|8990.3|8978.3|0
1629690300000|2021-08-23 03:45:00|8990.6|8978.6|8991.3|8979.3|8992.4|8980.4|8990.3|8978.3|0
1629690600000|2021-08-23 03:50:00|8991|8979|8993.4|8981.4|8994.5|8982.5|8990.3|8978.3|0
1629690900000|2021-08-23 03:55:00|8993.2|8981.2|8992.3|8980.3|8993.4|8981.4|8991.3|8979.3|0
1629691200000|2021-08-23 04:00:00|8992.5|8980.5|8991.7|8979.7|8992.8|8980.8|8990.6|8978.6|0
1629691500000|2021-08-23 04:05:00|8991.5|8979.5|8991.7|8979.7|8992.3|8980.3|8991.2|8979.2|0
1629691800000|2021-08-23 04:10:00|8991.5|8979.5|8993.3|8981.3|8993.3|8981.3|8991.2|8979.2|0
1629692100000|2021-08-23 04:15:00|8993.4|8981.4|8992.8|8980.8|8994.4|8982.4|8992.8|8980.8|0
1629692400000|2021-08-23 04:20:00|8992.6|8980.6|8992.3|8980.3|8993.4|8981.4|8991.7|8979.7|0
1629692700000|2021-08-23 04:25:00|8992.8|8980.8|8992.3|8980.3|8992.8|8980.8|8991.2|8979.2|0
1629693000000|2021-08-23 04:30:00|8992.7|8980.7|8994.4|8982.4|8994.4|8982.4|8992.7|8980.7|0
1629693300000|2021-08-23 04:35:00|8994|8982|8993.3|8981.3|8994.4|8982.4|8993.3|8981.3|0
1629693600000|2021-08-23 04:40:00|8993.5|8981.5|8993.2|8981.2|8994.3|8982.3|8992.2|8980.2|0
1629693900000|2021-08-23 04:45:00|8993.1|8981.1|8996.4|8984.4|8997.4|8985.4|8992.7|8980.7|0
1629694200000|2021-08-23 04:50:00|8996.3|8984.3|8996.3|8984.3|8997.4|8985.4|8996.3|8984.3|0
1629694500000|2021-08-23 04:55:00|8996.4|8984.4|8998.5|8986.5|8998.5|8986.5|8996.4|8984.4|0
1629694800000|2021-08-23 05:00:00|8998.1|8986.1|8996.4|8984.4|8998.5|8986.5|8995.3|8983.3|0
1629695100000|2021-08-23 05:05:00|8996.3|8984.3|8996.3|8984.3|8997.4|8985.4|8995.3|8983.3|0
1629695400000|2021-08-23 05:10:00|8996.4|8984.4|8998.2|8986.2|9001.4|8989.4|8996.4|8984.4|0
1629695700000|2021-08-23 05:15:00|8998.6|8986.6|8998.6|8986.6|9000.3|8988.3|8998.2|8986.2|0
1629696000000|2021-08-23 05:20:00|8998.8|8986.8|9000.2|8988.2|9000.2|8988.2|8998.2|8986.2|0
1629696300000|2021-08-23 05:25:00|9000.3|8988.3|9001.3|8989.3|9001.4|8989.4|9000.2|8988.2|0
1629696600000|2021-08-23 05:30:00|9000.9|8988.9|9003.5|8991.5|9003.5|8991.5|9000.3|8988.3|0
1629696900000|2021-08-23 05:35:00|9003.7|8991.7|9003.8|8991.8|9006.4|8994.4|9003.7|8991.7|0
1629697200000|2021-08-23 05:40:00|9003.4|8991.4|9002.2|8990.2|9004.9|8992.9|8999.7|8987.7|0
1629697500000|2021-08-23 05:45:00|9002|8990|9002.2|8990.2|9003.3|8991.3|9001.7|8989.7|0
1629697800000|2021-08-23 05:50:00|9001.8|8989.8|9005.2|8993.2|9005.7|8993.7|9001.2|8989.2|0
1629698100000|2021-08-23 05:55:00|9005.1|8993.1|9004|8992|9005.2|8993.2|8999.5|8987.5|0
1629698400000|2021-08-23 06:00:00|9002.6|8990.6|8988.2|8983.2|9008.5|8996.5|8988.2|8983.2|93
1629698700000|2021-08-23 06:05:00|8988.7|8983.7|8988.7|8983.7|8990.2|8985.2|8988.2|8983.2|39
1629699000000|2021-08-23 06:10:00|8989.2|8984.2|8980.7|8975.7|8993.7|8988.7|8980.7|8975.7|93
1629699300000|2021-08-23 06:15:00|8981.2|8976.2|8976.7|8971.7|8981.2|8976.2|8976.7|8971.7|40
1629699600000|2021-08-23 06:20:00|8978.2|8973.2|8975.2|8970.2|8978.7|8973.7|8975.2|8970.2|18
1629699900000|2021-08-23 06:25:00|8975.7|8970.7|8971.2|8966.2|8975.7|8970.7|8971.2|8966.2|11
1629700200000|2021-08-23 06:30:00|8971.7|8966.7|8975.2|8970.2|8975.2|8970.2|8971.7|8966.7|21
1629700500000|2021-08-23 06:35:00|8974.7|8969.7|8971.2|8966.2|8974.7|8969.7|8966.7|8961.7|40
1629700800000|2021-08-23 06:40:00|8971.7|8966.7|8973.2|8968.2|8974.2|8969.2|8971.2|8966.2|12
1629701100000|2021-08-23 06:45:00|8972.7|8967.7|8970.7|8965.7|8975.2|8970.2|8969.7|8964.7|19
1629701400000|2021-08-23 06:50:00|8970.2|8965.2|8967.2|8962.2|8972.2|8967.2|8964.2|8959.2|11
1629701700000|2021-08-23 06:55:00|8966.2|8961.2|8969.7|8964.7|8975.7|8970.7|8965.2|8960.2|54
1629702000000|2021-08-23 07:00:00|8971.7|8966.7|8983.7|8978.7|8992.2|8987.2|8969.2|8964.2|433
1629702300000|2021-08-23 07:05:00|8984.2|8979.2|8985.7|8980.7|8987.7|8982.7|8969.7|8964.7|316
1629702600000|2021-08-23 07:10:00|8986.2|8981.2|8978.7|8973.7|8987.7|8982.7|8977.2|8972.2|126
1629702900000|2021-08-23 07:15:00|8979.2|8974.2|8974.7|8969.7|8981.2|8976.2|8969.7|8964.7|119
1629703200000|2021-08-23 07:20:00|8974.2|8969.2|8973.7|8968.7|8982.7|8977.7|8972.7|8967.7|57
1629703500000|2021-08-23 07:25:00|8972.7|8967.7|8960.2|8955.2|8972.7|8967.7|8958.2|8953.2|138
1629703800000|2021-08-23 07:30:00|8959.7|8954.7|8938.7|8933.7|8959.7|8954.7|8937.7|8932.7|183
1629704100000|2021-08-23 07:35:00|8939.2|8934.2|8933.7|8928.7|8940.7|8935.7|8929.2|8924.2|130
1629704400000|2021-08-23 07:40:00|8935.4|8930.4|8927.9|8922.9|8935.9|8930.9|8925.4|8920.4|59
1629704700000|2021-08-23 07:45:00|8926.4|8921.4|8925.4|8920.4|8928.9|8923.9|8920.4|8915.4|74
1629705000000|2021-08-23 07:50:00|8924.4|8919.4|8920.4|8915.4|8930.4|8925.4|8918.9|8913.9|64
1629705300000|2021-08-23 07:55:00|8920.9|8915.9|8927.9|8922.9|8928.4|8923.4|8920.9|8915.9|51
1629705600000|2021-08-23 08:00:00|8928.9|8923.9|8926.9|8921.9|8935.4|8930.4|8926.4|8921.4|104
1629705900000|2021-08-23 08:05:00|8927.4|8922.4|8927.4|8922.4|8933.9|8928.9|8923.4|8918.4|93
1629706200000|2021-08-23 08:10:00|8926.9|8921.9|8921.9|8916.9|8929.4|8924.4|8918.4|8913.4|37
1629706500000|2021-08-23 08:15:00|8921.4|8916.4|8925.4|8920.4|8926.9|8921.9|8915.9|8910.9|47
1629706800000|2021-08-23 08:20:00|8925.9|8920.9|8928.4|8923.4|8934.9|8929.9|8925.9|8920.9|73
1629707100000|2021-08-23 08:25:00|8928.9|8923.9|8916.4|8911.4|8929.4|8924.4|8913.4|8908.4|27
1629707400000|2021-08-23 08:30:00|8915.4|8910.4|8922.9|8917.9|8924.9|8919.9|8915.4|8910.4|44
1629707700000|2021-08-23 08:35:00|8922.4|8917.4|8927.9|8922.9|8929.9|8924.9|8917.9|8912.9|35
1629708000000|2021-08-23 08:40:00|8928.4|8923.4|8930.4|8925.4|8930.4|8925.4|8920.9|8915.9|53
1629708300000|2021-08-23 08:45:00|8930.9|8925.9|8931.4|8926.4|8933.4|8928.4|8928.9|8923.9|39
1629708600000|2021-08-23 08:50:00|8931.9|8926.9|8931.4|8926.4|8931.9|8926.9|8924.9|8919.9|45
1629708900000|2021-08-23 08:55:00|8930.9|8925.9|8931.4|8926.4|8933.9|8928.9|8926.9|8921.9|33
1629709200000|2021-08-23 09:00:00|8931.9|8926.9|8933.4|8928.4|8934.9|8929.9|8929.9|8924.9|28
1629709500000|2021-08-23 09:05:00|8933.9|8928.9|8934.9|8929.9|8939.9|8934.9|8932.9|8927.9|41
1629709800000|2021-08-23 09:10:00|8934.4|8929.4|8930.4|8925.4|8940.4|8935.4|8929.4|8924.4|47
1629710100000|2021-08-23 09:15:00|8930.9|8925.9|8936.4|8931.4|8936.9|8931.9|8930.9|8925.9|48
1629710400000|2021-08-23 09:20:00|8936.9|8931.9|8945.9|8940.9|8945.9|8940.9|8936.4|8931.4|43
1629710700000|2021-08-23 09:25:00|8946.4|8941.4|8943.4|8938.4|8948.9|8943.9|8941.9|8936.9|18
1629711000000|2021-08-23 09:30:00|8943.9|8938.9|8944.9|8939.9|8946.4|8941.4|8941.4|8936.4|17
1629711300000|2021-08-23 09:35:00|8943.9|8938.9|8952.4|8947.4|8952.9|8947.9|8942.9|8937.9|70
1629711600000|2021-08-23 09:40:00|8952.9|8947.9|8956.4|8951.4|8956.9|8951.9|8952.4|8947.4|50
1629711900000|2021-08-23 09:45:00|8956.9|8951.9|8956.9|8951.9|8959.9|8954.9|8955.9|8950.9|47
1629712200000|2021-08-23 09:50:00|8957.4|8952.4|8959.4|8954.4|8963.9|8958.9|8955.4|8950.4|56
1629712500000|2021-08-23 09:55:00|8958.9|8953.9|8952.4|8947.4|8959.4|8954.4|8952.4|8947.4|13
1629712800000|2021-08-23 10:00:00|8953.4|8948.4|8961.9|8956.9|8962.4|8957.4|8952.4|8947.4|54
1629713100000|2021-08-23 10:05:00|8962.9|8957.9|8965.9|8960.9|8966.9|8961.9|8960.4|8955.4|71
1629713400000|2021-08-23 10:10:00|8966.4|8961.4|8964.4|8959.4|8968.9|8963.9|8959.9|8954.9|71
1629713700000|2021-08-23 10:15:00|8964.9|8959.9|8966.4|8961.4|8967.9|8962.9|8961.4|8956.4|42
1629714000000|2021-08-23 10:20:00|8966.9|8961.9|8970.9|8965.9|8971.9|8966.9|8965.9|8960.9|70
1629714300000|2021-08-23 10:25:00|8971.4|8966.4|8967.9|8962.9|8974.4|8969.4|8967.9|8962.9|36
1629714600000|2021-08-23 10:30:00|8969.4|8964.4|8975.9|8970.9|8976.4|8971.4|8967.9|8962.9|36
1629714900000|2021-08-23 10:35:00|8974.9|8969.9|8972.9|8967.9|8975.4|8970.4|8969.9|8964.9|34
1629715200000|2021-08-23 10:40:00|8973.4|8968.4|8971.9|8966.9|8974.9|8969.9|8970.9|8965.9|30
1629715500000|2021-08-23 10:45:00|8969.9|8964.9|8973.4|8968.4|8974.4|8969.4|8966.9|8961.9|61
1629715800000|2021-08-23 10:50:00|8973.9|8968.9|8972.9|8967.9|8975.9|8970.9|8972.4|8967.4|53
1629716100000|2021-08-23 10:55:00|8973.4|8968.4|8973.4|8968.4|8975.9|8970.9|8971.9|8966.9|27
1629716400000|2021-08-23 11:00:00|8972.4|8967.4|8973.9|8968.9|8974.9|8969.9|8970.9|8965.9|17
1629716700000|2021-08-23 11:05:00|8974.4|8969.4|8976.4|8971.4|8976.4|8971.4|8971.9|8966.9|35
1629717000000|2021-08-23 11:10:00|8975.9|8970.9|8971.9|8966.9|8978.4|8973.4|8969.9|8964.9|29
1629717300000|2021-08-23 11:15:00|8971.4|8966.4|8968.9|8963.9|8973.4|8968.4|8968.9|8963.9|14
1629717600000|2021-08-23 11:20:00|8969.4|8964.4|8965.9|8960.9|8970.4|8965.4|8964.9|8959.9|27
1629717900000|2021-08-23 11:25:00|8965.4|8960.4|8964.9|8959.9|8968.4|8963.4|8963.9|8958.9|31
1629718200000|2021-08-23 11:30:00|8965.4|8960.4|8967.9|8962.9|8967.9|8962.9|8961.4|8956.4|22
1629718500000|2021-08-23 11:35:00|8966.9|8961.9|8972.9|8967.9|8973.9|8968.9|8966.9|8961.9|32
1629718800000|2021-08-23 11:40:00|8971.4|8966.4|8967.4|8962.4|8972.4|8967.4|8967.4|8962.4|23
1629719100000|2021-08-23 11:45:00|8966.9|8961.9|8963.4|8958.4|8967.4|8962.4|8962.9|8957.9|20
1629719400000|2021-08-23 11:50:00|8962.9|8957.9|8963.4|8958.4|8966.4|8961.4|8962.4|8957.4|16
1629719700000|2021-08-23 11:55:00|8963.9|8958.9|8963.9|8958.9|8966.4|8961.4|8963.4|8958.4|25
1629720000000|2021-08-23 12:00:00|8963.4|8958.4|8960.4|8955.4|8964.9|8959.9|8958.9|8953.9|36
1629720300000|2021-08-23 12:05:00|8960.9|8955.9|8961.4|8956.4|8961.4|8956.4|8958.4|8953.4|32
1629720600000|2021-08-23 12:10:00|8961.9|8956.9|8964.9|8959.9|8967.4|8962.4|8961.9|8956.9|26
1629720900000|2021-08-23 12:15:00|8965.4|8960.4|8964.4|8959.4|8966.9|8961.9|8961.9|8956.9|22
1629721200000|2021-08-23 12:20:00|8964.9|8959.9|8964.9|8959.9|8964.9|8959.9|8961.9|8956.9|9
1629721500000|2021-08-23 12:25:00|8964.4|8959.4|8961.9|8956.9|8966.4|8961.4|8961.9|8956.9|11
1629721800000|2021-08-23 12:30:00|8962.4|8957.4|8963.4|8958.4|8965.4|8960.4|8961.4|8956.4|28
1629722100000|2021-08-23 12:35:00|8963.9|8958.9|8961.9|8956.9|8965.4|8960.4|8959.9|8954.9|29
1629722400000|2021-08-23 12:40:00|8962.4|8957.4|8963.4|8958.4|8965.4|8960.4|8960.9|8955.9|13
1629722700000|2021-08-23 12:45:00|8963.9|8958.9|8965.9|8960.9|8966.9|8961.9|8961.9|8956.9|22
1629723000000|2021-08-23 12:50:00|8966.4|8961.4|8968.4|8963.4|8968.9|8963.9|8964.9|8959.9|12
1629723300000|2021-08-23 12:55:00|8968.9|8963.9|8965.4|8960.4|8969.9|8964.9|8964.4|8959.4|26
1629723600000|2021-08-23 13:00:00|8964.4|8959.4|8957.9|8952.9|8964.4|8959.4|8952.9|8947.9|40
1629723900000|2021-08-23 13:05:00|8957.4|8952.4|8955.4|8950.4|8957.9|8952.9|8954.4|8949.4|34
1629724200000|2021-08-23 13:10:00|8955.9|8950.9|8958.4|8953.4|8960.4|8955.4|8955.4|8950.4|21
1629724500000|2021-08-23 13:15:00|8958.9|8953.9|8956.4|8951.4|8960.4|8955.4|8954.9|8949.9|63
1629724800000|2021-08-23 13:20:00|8955.4|8950.4|8949.4|8944.4|8955.9|8950.9|8949.4|8944.4|46
1629725100000|2021-08-23 13:25:00|8948.9|8943.9|8946.4|8941.4|8949.4|8944.4|8944.4|8939.4|47
1629725400000|2021-08-23 13:30:00|8945.9|8940.9|8942.9|8937.9|8950.9|8945.9|8941.4|8936.4|187
1629725700000|2021-08-23 13:35:00|8943.4|8938.4|8941.4|8936.4|8948.4|8943.4|8938.9|8933.9|102
1629726000000|2021-08-23 13:40:00|8941.9|8936.9|8939.9|8934.9|8943.9|8938.9|8938.4|8933.4|55
1629726300000|2021-08-23 13:45:00|8939.4|8934.4|8942.4|8937.4|8942.9|8937.9|8929.9|8924.9|126
1629726600000|2021-08-23 13:50:00|8941.9|8936.9|8947.4|8942.4|8947.9|8942.9|8940.4|8935.4|137
1629726900000|2021-08-23 13:55:00|8947.9|8942.9|8945.9|8940.9|8950.9|8945.9|8943.4|8938.4|62
1629727200000|2021-08-23 14:00:00|8946.4|8941.4|8949.4|8944.4|8953.9|8948.9|8945.4|8940.4|116
1629727500000|2021-08-23 14:05:00|8949.9|8944.9|8946.4|8941.4|8953.4|8948.4|8944.4|8939.4|55
1629727800000|2021-08-23 14:10:00|8946.9|8941.9|8959.4|8954.4|8960.4|8955.4|8946.9|8941.9|81
1629728100000|2021-08-23 14:15:00|8959.9|8954.9|8960.9|8955.9|8964.9|8959.9|8958.9|8953.9|70
1629728400000|2021-08-23 14:20:00|8961.4|8956.4|8959.9|8954.9|8964.4|8959.4|8955.9|8950.9|52
1629728700000|2021-08-23 14:25:00|8960.9|8955.9|8956.9|8951.9|8962.9|8957.9|8956.9|8951.9|38
1629729000000|2021-08-23 14:30:00|8957.9|8952.9|8954.4|8949.4|8959.9|8954.9|8952.9|8947.9|53
1629729300000|2021-08-23 14:35:00|8953.9|8948.9|8956.4|8951.4|8959.4|8954.4|8953.9|8948.9|82
1629729600000|2021-08-23 14:40:00|8956.9|8951.9|8960.9|8955.9|8962.4|8957.4|8955.9|8950.9|136
1629729900000|2021-08-23 14:45:00|8961.4|8956.4|8968.9|8963.9|8970.4|8965.4|8960.9|8955.9|90
1629730200000|2021-08-23 14:50:00|8969.4|8964.4|8973.9|8968.9|8975.9|8970.9|8968.9|8963.9|93
1629730500000|2021-08-23 14:55:00|8974.9|8969.9|8969.9|8964.9|8975.4|8970.4|8969.9|8964.9|75
1629730800000|2021-08-23 15:00:00|8969.4|8964.4|8974.9|8969.9|8975.4|8970.4|8968.4|8963.4|83
1629731100000|2021-08-23 15:05:00|8975.4|8970.4|8976.9|8971.9|8977.9|8972.9|8972.9|8967.9|76
1629731400000|2021-08-23 15:10:00|8977.9|8972.9|8975.4|8970.4|8981.4|8976.4|8974.9|8969.9|73
1629731700000|2021-08-23 15:15:00|8974.9|8969.9|8977.9|8972.9|8979.9|8974.9|8974.9|8969.9|74
1629732000000|2021-08-23 15:20:00|8978.9|8973.9|8982.9|8977.9|8983.9|8978.9|8977.9|8972.9|177
1629732300000|2021-08-23 15:25:00|8983.4|8978.4|8983.9|8978.9|8984.9|8979.9|8978.9|8973.9|244
1629732600000|2021-08-23 15:30:00|8984.4|8978.4|8971.4|8965.4|8985.4|8979.4|8969.4|8963.4|508
1629732900000|2021-08-23 15:35:00|8973.4|8966.4|8966.4|8960.4|8974.4|8968.4|8966.4|8959.4|113
1629733200000|2021-08-23 15:40:00|8967.4|8959.4|8967.4|8961.4|8968.4|8962.4|8966.4|8959.4|63
1629733500000|2021-08-23 15:45:00|8966.4|8960.4|8965.4|8959.4|8966.4|8960.4|8964.4|8958.4|17
1629733800000|2021-08-23 15:50:00|8964.4|8958.4|8965.4|8959.4|8966.4|8960.4|8963.4|8957.4|33
1629734100000|2021-08-23 15:55:00|8966.4|8960.4|8968.4|8962.4|8968.4|8962.4|8965.4|8959.4|16
1629734400000|2021-08-23 16:00:00|8969.4|8963.4|8974.4|8967.4|8974.4|8968.4|8969.4|8962.4|23
1629734700000|2021-08-23 16:05:00|8973.4|8966.4|8974.4|8967.4|8976.4|8970.4|8973.4|8966.4|9
1629735000000|2021-08-23 16:10:00|8973.4|8966.4|8971.4|8965.4|8974.4|8967.4|8971.4|8964.4|4
1629735300000|2021-08-23 16:15:00|8970.4|8964.4|8970.4|8964.4|8971.4|8964.4|8968.4|8961.4|12
1629735600000|2021-08-23 16:20:00|8969.4|8963.4|8971.4|8964.4|8971.4|8965.4|8969.4|8963.4|5
1629735900000|2021-08-23 16:25:00|8970.4|8963.4|8972.4|8965.4|8973.4|8966.4|8970.4|8963.4|3
1629736200000|2021-08-23 16:30:00|8973.4|8966.4|8973.4|8966.4|8974.4|8968.4|8972.4|8966.4|11
1629736500000|2021-08-23 16:35:00|8972.4|8967.4|8974.4|8967.4|8974.4|8967.4|8972.4|8966.4|4
1629736800000|2021-08-23 16:40:00|8973.4|8966.4|8973.4|8967.4|8974.4|8968.4|8972.4|8966.4|11
1629737100000|2021-08-23 16:45:00|8972.4|8966.4|8970.4|8963.4|8973.4|8967.4|8970.4|8963.4|5
1629737400000|2021-08-23 16:50:00|8969.4|8964.4|8972.4|8966.4|8973.4|8967.4|8969.4|8964.4|11
1629737700000|2021-08-23 16:55:00|8973.4|8967.4|8975.4|8968.4|8975.4|8968.4|8971.4|8965.4|15
1629738000000|2021-08-23 17:00:00|8974.4|8967.4|8974.4|8967.4|8975.4|8968.4|8973.4|8967.4|6
1629738300000|2021-08-23 17:05:00|8973.4|8966.4|8974.4|8968.4|8975.4|8968.4|8973.4|8966.4|2
1629738600000|2021-08-23 17:10:00|8975.4|8967.4|8977.4|8970.4|8977.4|8971.4|8975.4|8967.4|7
1629738900000|2021-08-23 17:15:00|8976.4|8969.4|8975.4|8968.4|8976.4|8970.4|8975.4|8968.4|5
1629739200000|2021-08-23 17:20:00|8974.4|8967.4|8974.4|8967.4|8976.4|8969.4|8974.4|8967.4|2
1629739500000|2021-08-23 17:25:00|8973.4|8966.4|8973.4|8966.4|8974.4|8968.4|8971.4|8964.4|4
1629739800000|2021-08-23 17:30:00|8972.4|8965.4|8974.4|8967.4|8975.4|8968.4|8972.4|8965.4|4
1629740100000|2021-08-23 17:35:00|8973.4|8966.4|8970.4|8963.4|8973.4|8967.4|8969.4|8962.4|8
1629740400000|2021-08-23 17:40:00|8971.4|8964.4|8973.4|8965.4|8973.4|8965.4|8970.4|8963.4|1
1629740700000|2021-08-23 17:45:00|8972.4|8964.4|8969.4|8962.4|8972.4|8964.4|8967.4|8961.4|21
1629741000000|2021-08-23 17:50:00|8970.4|8963.4|8972.4|8965.4|8972.4|8966.4|8970.4|8961.4|4
1629741300000|2021-08-23 17:55:00|8973.4|8962.4|8974|8962|8976.4|8967.9|8967.4|8960.4|16
1629741600000|2021-08-23 18:00:00|8974.1|8962.1|8976.2|8964.2|8976.2|8964.2|8974|8962|0
1629741900000|2021-08-23 18:05:00|8976.3|8964.3|8976.3|8964.3|8977.4|8965.4|8976.2|8964.2|0
1629742200000|2021-08-23 18:10:00|8976.4|8964.4|8976|8964|8979.3|8967.3|8975.9|8963.9|0
1629742500000|2021-08-23 18:15:00|8976.9|8964.9|8977|8965|8977|8965|8974.8|8962.8|0
1629742800000|2021-08-23 18:20:00|8977.1|8965.1|8976.3|8964.3|8978.3|8966.3|8975.2|8963.2|0
1629743100000|2021-08-23 18:25:00|8976.4|8964.4|8977.1|8965.1|8978.2|8966.2|8976.2|8964.2|0
1629743400000|2021-08-23 18:30:00|8977.2|8965.2|8979.4|8967.4|8979.4|8967.4|8976.6|8964.6|0
1629743700000|2021-08-23 18:35:00|8979.3|8967.3|8979.4|8967.4|8979.4|8967.4|8978.4|8966.4|0
1629744000000|2021-08-23 18:40:00|8979.9|8967.9|8978.4|8966.4|8980.5|8968.5|8978.3|8966.3|0
1629744300000|2021-08-23 18:45:00|8978.3|8966.3|8979.6|8967.6|8979.6|8967.6|8978.3|8966.3|0
1629744600000|2021-08-23 18:50:00|8979.5|8967.5|8980.8|8968.8|8980.8|8968.8|8979.5|8967.5|0
1629744900000|2021-08-23 18:55:00|8980.7|8968.7|8979.7|8967.7|8980.8|8968.8|8979.7|8967.7|0
1629745200000|2021-08-23 19:00:00|8979.6|8967.6|8979.7|8967.7|8979.8|8967.8|8978.6|8966.6|0
1629745500000|2021-08-23 19:05:00|8979.2|8967.2|8976.7|8964.7|8979.7|8967.7|8976.7|8964.7|0
1629745800000|2021-08-23 19:10:00|8976.6|8964.6|8976.5|8964.5|8976.7|8964.7|8976.4|8964.4|0
1629746100000|2021-08-23 19:15:00|8976.6|8964.6|8977.2|8965.2|8977.5|8965.5|8976.3|8964.3|0
1629746400000|2021-08-23 19:20:00|8977.1|8965.1|8977.1|8965.1|8977.3|8965.3|8975|8963|0
1629746700000|2021-08-23 19:25:00|8977.2|8965.2|8979.2|8967.2|8979.2|8967.2|8977.1|8965.1|0
1629747000000|2021-08-23 19:30:00|8979.1|8967.1|8980.5|8968.5|8981.5|8969.5|8978|8966|0
1629747300000|2021-08-23 19:35:00|8980.6|8968.6|8977.1|8965.1|8980.6|8968.6|8977.1|8965.1|0
1629747600000|2021-08-23 19:40:00|8977|8965|8974.1|8962.1|8977.1|8965.1|8973.9|8961.9|0
1629747900000|2021-08-23 19:45:00|8974|8962|8974.2|8962.2|8976.3|8964.3|8972|8960|0
1629748200000|2021-08-23 19:50:00|8974.3|8962.3|8974.7|8962.7|8977.1|8965.1|8973.1|8961.1|0
1629748500000|2021-08-23 19:55:00|8973.7|8961.7|8971.2|8959.2|8973.7|8961.7|8965.5|8953.5|0
1629748800000|2021-08-23 20:00:00|8971.1|8959.1|8977.2|8965.2|8978.5|8966.5|8971|8959|0
1629749100000|2021-08-23 20:05:00|8976.8|8964.8|8977.2|8965.2|8977.6|8965.6|8976.4|8964.4|0
1629749400000|2021-08-23 20:10:00|8977.3|8965.3|8977.8|8965.8|8978.2|8966.2|8977.2|8965.2|0
1629749700000|2021-08-23 20:15:00|8977.7|8965.7|8978.6|8966.6|8978.6|8966.6|8977.3|8965.3|0
1629750000000|2021-08-23 20:20:00|8978.2|8966.2|8980.1|8968.1|8980.5|8968.5|8978.2|8966.2|0
1629751200000|2021-08-23 20:40:00|8980.3|8968.3|8980.1|8968.1|8980.5|8968.5|8979.5|8967.5|0
1629751500000|2021-08-23 20:45:00|8980.2|8968.2|8980.1|8968.1|8980.5|8968.5|8980.1|8968.1|0
1629751800000|2021-08-23 20:50:00|8980.2|8968.2|8980.5|8968.5|8980.5|8968.5|8980.2|8968.2|0
1629752100000|2021-08-23 20:55:00|8980.6|8968.6|8982.2|8970.2|8982.7|8970.7|8980.6|8968.6|0
1629752400000|2021-08-23 21:00:00|8982.1|8970.1|8981.7|8969.7|8982.2|8970.2|8981.7|8969.7|0
1629752700000|2021-08-23 21:05:00|8981.9|8969.9|8981.7|8969.7|8982.2|8970.2|8981.7|8969.7|0
1629753000000|2021-08-23 21:10:00|8981.9|8969.9|8981.7|8969.7|8982.1|8970.1|8981.3|8969.3|0
1629753300000|2021-08-23 21:15:00|8981.5|8969.5|8981.7|8969.7|8981.7|8969.7|8981.5|8969.5|0
1629753600000|2021-08-23 21:20:00|8981.9|8969.9|8982.1|8970.1|8982.1|8970.1|8981.9|8969.9|0
1629753900000|2021-08-23 21:25:00|8981.9|8969.9|8981.9|8969.9|8982.2|8970.2|8981.9|8969.9|0
1629754200000|2021-08-23 21:30:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629754500000|2021-08-23 21:35:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629754800000|2021-08-23 21:40:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629755100000|2021-08-23 21:45:00|8981.7|8969.7|8981.9|8969.9|8981.9|8969.9|8981.7|8969.7|0
1629755400000|2021-08-23 21:50:00|8982.8|8970.8|8982.4|8970.4|8982.8|8970.8|8982.1|8970.1|0
1629755700000|2021-08-23 21:55:00|8982.2|8970.2|8982.2|8970.2|8982.4|8970.4|8982.2|8970.2|0
1629756000000|2021-08-23 22:00:00|8981.6|8969.6|8980.1|8968.1|8982.5|8970.5|8980.1|8968.1|0
1629756300000|2021-08-23 22:05:00|8980.2|8968.2|8980.5|8968.5|8981|8969|8980.1|8968.1|0
1629756600000|2021-08-23 22:10:00|8980.6|8968.6|8982.7|8970.7|8983.6|8971.6|8980.6|8968.6|0
1629756900000|2021-08-23 22:15:00|8982.9|8970.9|8985.9|8973.9|8986.3|8974.3|8982.9|8970.9|0
1629757200000|2021-08-23 22:20:00|8985.5|8973.5|8985|8973|8985.9|8973.9|8984.6|8972.6|0
1629757500000|2021-08-23 22:25:00|8985.1|8973.1|8985|8973|8985.5|8973.5|8985|8973|0
1629757800000|2021-08-23 22:30:00|8985.1|8973.1|8985.7|8973.7|8985.9|8973.9|8985|8973|0
1629758100000|2021-08-23 22:35:00|8985.9|8973.9|8985.5|8973.5|8985.9|8973.9|8985.5|8973.5|0
1629758400000|2021-08-23 22:40:00|8985.7|8973.7|8985.5|8973.5|8985.9|8973.9|8985.5|8973.5|0
1629758700000|2021-08-23 22:45:00|8985.9|8973.9|8984.9|8972.9|8985.9|8973.9|8984.1|8972.1|0
1629759000000|2021-08-23 22:50:00|8985.1|8973.1|8985.4|8973.4|8985.4|8973.4|8984.9|8972.9|0
1629759300000|2021-08-23 22:55:00|8985.3|8973.3|8984.3|8972.3|8985.4|8973.4|8983.9|8971.9|0
1629759600000|2021-08-23 23:00:00|8984.1|8972.1|8984.9|8972.9|8984.9|8972.9|8984.1|8972.1|0
1629759900000|2021-08-23 23:05:00|8985.1|8973.1|8984.9|8972.9|8985.1|8973.1|8984.3|8972.3|0
1629760200000|2021-08-23 23:10:00|8985.1|8973.1|8985.8|8973.8|8985.8|8973.8|8984.9|8972.9|0
1629760500000|2021-08-23 23:15:00|8985.6|8973.6|8985.4|8973.4|8985.8|8973.8|8985.4|8973.4|0
1629760800000|2021-08-23 23:20:00|8985.3|8973.3|8984.9|8972.9|8985.4|8973.4|8984.5|8972.5|0
1629761100000|2021-08-23 23:25:00|8985.1|8973.1|8985.4|8973.4|8985.4|8973.4|8984.9|8972.9|0
1629761400000|2021-08-23 23:30:00|8985.3|8973.3|8984.9|8972.9|8985.3|8973.3|8984.9|8972.9|0
1629761700000|2021-08-23 23:35:00|8985.1|8973.1|8984.3|8972.3|8985.3|8973.3|8984.3|8972.3|0
1629762000000|2021-08-23 23:40:00|8984.9|8972.9|8984.9|8972.9|8985.3|8973.3|8984.3|8972.3|0
1629762300000|2021-08-23 23:45:00|8985.1|8973.1|8984.9|8972.9|8985.3|8973.3|8984.3|8972.3|0
1629762600000|2021-08-23 23:50:00|8985|8973|8984.9|8972.9|8985.3|8973.3|8984.9|8972.9|0
1629762900000|2021-08-23 23:55:00|8985.1|8973.1|8986.2|8974.2|8986.2|8974.2|8984.9|8972.9|0
1629763200000|2021-08-24 00:00:00|8986.6|8974.6|8985.3|8973.3|8987.1|8975.1|8984.5|8972.5|0
1629763500000|2021-08-24 00:05:00|8985.4|8973.4|8985.3|8973.3|8987.1|8975.1|8984.9|8972.9|0
1629763800000|2021-08-24 00:10:00|8985.4|8973.4|8985.3|8973.3|8985.8|8973.8|8984.3|8972.3|0
1629764100000|2021-08-24 00:15:00|8985.4|8973.4|8986.4|8974.4|8987.4|8975.4|8983.4|8971.4|0
1629764400000|2021-08-24 00:20:00|8986.7|8974.7|8985.3|8973.3|8987.4|8975.4|8985.3|8973.3|0
1629764700000|2021-08-24 00:25:00|8985.5|8973.5|8985.2|8973.2|8987.3|8975.3|8984.2|8972.2|0
1629765000000|2021-08-24 00:30:00|8985.4|8973.4|8987.3|8975.3|8987.3|8975.3|8985.2|8973.2|0
1629765300000|2021-08-24 00:35:00|8987.1|8975.1|8987.4|8975.4|8989.4|8977.4|8986.7|8974.7|0
1629765600000|2021-08-24 00:40:00|8987.6|8975.6|8988.4|8976.4|8989.4|8977.4|8987.6|8975.6|0
1629765900000|2021-08-24 00:45:00|8988.6|8976.6|8987.4|8975.4|8989.9|8977.9|8987.4|8975.4|0
1629766200000|2021-08-24 00:50:00|8987.6|8975.6|8987.4|8975.4|8988.9|8976.9|8987.4|8975.4|0
1629766500000|2021-08-24 00:55:00|8987|8975|8986.4|8974.4|8987|8975|8986.3|8974.3|0
1629766800000|2021-08-24 01:00:00|8986.8|8974.8|8986.8|8974.8|8988.4|8976.4|8986.3|8974.3|0
1629767100000|2021-08-24 01:05:00|8986.6|8974.6|8986.3|8974.3|8987.4|8975.4|8986.3|8974.3|0
1629767400000|2021-08-24 01:10:00|8986.4|8974.4|8983.3|8971.3|8987.4|8975.4|8983.3|8971.3|0
1629767700000|2021-08-24 01:15:00|8983.5|8971.5|8981.2|8969.2|8985.4|8973.4|8980.1|8968.1|0
1629768000000|2021-08-24 01:20:00|8981|8969|8986.3|8974.3|8986.3|8974.3|8980.2|8968.2|0
1629768300000|2021-08-24 01:25:00|8986.7|8974.7|8988.4|8976.4|8988.4|8976.4|8986.7|8974.7|0
1629768600000|2021-08-24 01:30:00|8988.2|8976.2|8987.8|8975.8|8989.4|8977.4|8985.3|8973.3|0
1629768900000|2021-08-24 01:35:00|8987.6|8975.6|8990.4|8978.4|8992.5|8980.5|8987.3|8975.3|0
1629769200000|2021-08-24 01:40:00|8990.6|8978.6|8992.5|8980.5|8993.6|8981.6|8990.6|8978.6|0
1629769500000|2021-08-24 01:45:00|8992.1|8980.1|8992.5|8980.5|8992.5|8980.5|8990.4|8978.4|0
1629769800000|2021-08-24 01:50:00|8992.1|8980.1|8993.5|8981.5|8994.6|8982.6|8991.5|8979.5|0
1629770100000|2021-08-24 01:55:00|8993.7|8981.7|8990.9|8978.9|8994|8982|8990.5|8978.5|0
1629770400000|2021-08-24 02:00:00|8991.1|8979.1|8987.4|8975.4|8992.5|8980.5|8987.4|8975.4|0
1629770700000|2021-08-24 02:05:00|8987.6|8975.6|8988.4|8976.4|8989.4|8977.4|8986.8|8974.8|0
1629771000000|2021-08-24 02:10:00|8988.8|8976.8|8992.5|8980.5|8992.5|8980.5|8988.8|8976.8|0
1629771300000|2021-08-24 02:15:00|8992.9|8980.9|8994|8982|8994|8982|8992.5|8980.5|0
1629771600000|2021-08-24 02:20:00|8994.2|8982.2|8992.5|8980.5|8995|8983|8991.4|8979.4|0
1629771900000|2021-08-24 02:25:00|8992.4|8980.4|8990.8|8978.8|8992.4|8980.4|8990.4|8978.4|0
1629772200000|2021-08-24 02:30:00|8990.7|8978.7|8990.4|8978.4|8991.4|8979.4|8989.3|8977.3|0
1629772500000|2021-08-24 02:35:00|8990.8|8978.8|8993.5|8981.5|8993.5|8981.5|8990.8|8978.8|0
1629772800000|2021-08-24 02:40:00|8993.4|8981.4|8994.5|8982.5|8994.5|8982.5|8992.4|8980.4|0
1629773100000|2021-08-24 02:45:00|8994.4|8982.4|8992.4|8980.4|8994.5|8982.5|8992.4|8980.4|0
1629773400000|2021-08-24 02:50:00|8992|8980|8993.4|8981.4|8994.4|8982.4|8991.3|8979.3|0
1629773700000|2021-08-24 02:55:00|8993.6|8981.6|8990.3|8978.3|8994.4|8982.4|8990.3|8978.3|0
1629774000000|2021-08-24 03:00:00|8990.7|8978.7|8991.7|8979.7|8992.3|8980.3|8990.3|8978.3|0
1629774300000|2021-08-24 03:05:00|8991.9|8979.9|8992.3|8980.3|8993.3|8981.3|8990.3|8978.3|0
1629774600000|2021-08-24 03:10:00|8991.9|8979.9|8992.3|8980.3|8992.3|8980.3|8991.3|8979.3|0
1629774900000|2021-08-24 03:15:00|8992.5|8980.5|8993.3|8981.3|8993.8|8981.8|8992.3|8980.3|0
1629775200000|2021-08-24 03:20:00|8993.4|8981.4|8992.3|8980.3|8994.4|8982.4|8992.3|8980.3|0
1629775500000|2021-08-24 03:25:00|8992.1|8980.1|8992.4|8980.4|8993.4|8981.4|8991.3|8979.3|0
1629775800000|2021-08-24 03:30:00|8992.3|8980.3|8994.2|8982.2|8994.4|8982.4|8992.3|8980.3|0
1629776100000|2021-08-24 03:35:00|8993.8|8981.8|8996.5|8984.5|8996.5|8984.5|8993.8|8981.8|0
1629776400000|2021-08-24 03:40:00|8996.4|8984.4|8994.4|8982.4|8996.5|8984.5|8993.8|8981.8|0
1629776700000|2021-08-24 03:45:00|8994.6|8982.6|8994.4|8982.4|8995.4|8983.4|8994.4|8982.4|0
1629777000000|2021-08-24 03:50:00|8994.6|8982.6|8996.4|8984.4|8996.4|8984.4|8994.4|8982.4|0
1629777300000|2021-08-24 03:55:00|8995.4|8983.4|8997.4|8985.4|8997.4|8985.4|8995.4|8983.4|0
1629777600000|2021-08-24 04:00:00|8997.6|8985.6|8998.5|8986.5|8998.5|8986.5|8997.4|8985.4|0
1629777900000|2021-08-24 04:05:00|8998.1|8986.1|8997.4|8985.4|8998.1|8986.1|8996.4|8984.4|0
1629778200000|2021-08-24 04:10:00|8997.2|8985.2|8997.4|8985.4|8997.4|8985.4|8996.4|8984.4|0
1629778500000|2021-08-24 04:15:00|8997.8|8985.8|8998.5|8986.5|8998.5|8986.5|8997.4|8985.4|0
1629778800000|2021-08-24 04:20:00|8998.3|8986.3|8997.4|8985.4|8998.5|8986.5|8997.4|8985.4|0
1629779100000|2021-08-24 04:25:00|8997.8|8985.8|8997.4|8985.4|8998.5|8986.5|8997.4|8985.4|0
1629779400000|2021-08-24 04:30:00|8997.5|8985.5|8998.5|8986.5|8998.5|8986.5|8997.5|8985.5|0
1629779700000|2021-08-24 04:35:00|8998.4|8986.4|8995.4|8983.4|8998.4|8986.4|8995.4|8983.4|0
1629780000000|2021-08-24 04:40:00|8995.8|8983.8|8995.4|8983.4|8995.8|8983.8|8993.3|8981.3|0
1629780300000|2021-08-24 04:45:00|8995.8|8983.8|8995.4|8983.4|8996.4|8984.4|8994.8|8982.8|0
1629780600000|2021-08-24 04:50:00|8995.6|8983.6|8995|8983|8996.4|8984.4|8994.8|8982.8|0
1629780900000|2021-08-24 04:55:00|8995.1|8983.1|8995|8983|8996.1|8984.1|8995|8983|0
1629781200000|2021-08-24 05:00:00|8995.5|8983.5|8995|8983|8996.1|8984.1|8994.5|8982.5|0
1629781500000|2021-08-24 05:05:00|8995.1|8983.1|8996.1|8984.1|8997.1|8985.1|8995.1|8983.1|0
1629781800000|2021-08-24 05:10:00|8995.1|8983.1|8997.1|8985.1|8997.1|8985.1|8994|8982|0
1629782100000|2021-08-24 05:15:00|8996.7|8984.7|8996|8984|8996.7|8984.7|8993|8981|0
1629782400000|2021-08-24 05:20:00|8996.4|8984.4|8997|8985|8998.1|8986.1|8996|8984|0
1629782700000|2021-08-24 05:25:00|8997.2|8985.2|8998.3|8986.3|8999.4|8987.4|8996.1|8984.1|0
1629783000000|2021-08-24 05:30:00|8998|8986|8999.4|8987.4|8999.4|8987.4|8997.3|8985.3|0
1629783300000|2021-08-24 05:35:00|8999.2|8987.2|8997.4|8985.4|9002.5|8990.5|8997.4|8985.4|0
1629783600000|2021-08-24 05:40:00|8997.8|8985.8|8998.4|8986.4|8999.5|8987.5|8997.4|8985.4|0
1629783900000|2021-08-24 05:45:00|8998.8|8986.8|8998.5|8986.5|9000.6|8988.6|8998.5|8986.5|0
1629784200000|2021-08-24 05:50:00|8998.9|8986.9|8996.9|8984.9|8999.5|8987.5|8995.3|8983.3|0
1629784500000|2021-08-24 05:55:00|8997|8985|8998.5|8986.5|8998.5|8986.5|8994.4|8982.4|0
1629784800000|2021-08-24 06:00:00|8999.5|8987.5|8991.4|8986.4|9003.2|8991.2|8977.9|8972.9|12
1629785100000|2021-08-24 06:05:00|8991.9|8986.9|8989.9|8984.9|8992.4|8987.4|8989.4|8984.4|20
1629785400000|2021-08-24 06:10:00|8990.4|8985.4|8979.9|8974.9|8990.9|8985.9|8979.9|8974.9|55
1629785700000|2021-08-24 06:15:00|8980.4|8975.4|8982.9|8977.9|8984.4|8979.4|8980.4|8975.4|13
1629786000000|2021-08-24 06:20:00|8981.9|8976.9|8978.9|8973.9|8984.4|8979.4|8978.9|8973.9|30
1629786300000|2021-08-24 06:25:00|8979.9|8974.9|8981.4|8976.4|8983.9|8978.9|8979.9|8974.9|21
1629786600000|2021-08-24 06:30:00|8980.4|8975.4|8985.9|8980.9|8985.9|8980.9|8979.9|8974.9|16
1629786900000|2021-08-24 06:35:00|8985.4|8980.4|8984.9|8979.9|8991.9|8986.9|8983.9|8978.9|37
1629787200000|2021-08-24 06:40:00|8985.4|8980.4|8985.9|8980.9|8985.9|8980.9|8982.4|8977.4|25
1629787500000|2021-08-24 06:45:00|8984.4|8979.4|8989.4|8984.4|8989.4|8984.4|8984.4|8979.4|42
1629787800000|2021-08-24 06:50:00|8988.9|8983.9|8988.9|8983.9|8990.9|8985.9|8984.9|8979.9|17
1629788100000|2021-08-24 06:55:00|8988.4|8983.4|8993.9|8988.9|8998.4|8993.4|8986.9|8981.9|85
1629788400000|2021-08-24 07:00:00|8994.9|8989.9|9002.9|8997.9|9003.9|8998.9|8988.4|8983.4|418
1629788700000|2021-08-24 07:05:00|9002.4|8997.4|9008.4|9003.4|9015.9|9010.9|9000.9|8995.9|322
1629789000000|2021-08-24 07:10:00|9008.9|9003.9|8993.4|8988.4|9011.9|9006.9|8993.4|8988.4|124
1629789300000|2021-08-24 07:15:00|8992.9|8987.9|8981.4|8976.4|8993.4|8988.4|8979.4|8974.4|102
1629789600000|2021-08-24 07:20:00|8980.9|8975.9|8980.4|8975.4|8989.4|8984.4|8977.4|8972.4|138
1629789900000|2021-08-24 07:25:00|8979.9|8974.9|8974.9|8969.9|8981.4|8976.4|8972.9|8967.9|168
1629790200000|2021-08-24 07:30:00|8975.9|8970.9|8973.4|8968.4|8982.4|8977.4|8972.4|8967.4|86
1629790500000|2021-08-24 07:35:00|8972.9|8967.9|8981.4|8976.4|8989.9|8984.9|8971.4|8966.4|69
1629790800000|2021-08-24 07:40:00|8983.1|8978.1|8964.1|8959.1|8983.1|8978.1|8964.1|8959.1|94
1629791100000|2021-08-24 07:45:00|8963.6|8958.6|8971.1|8966.1|8975.1|8970.1|8961.6|8956.6|59
1629791400000|2021-08-24 07:50:00|8970.6|8965.6|8970.1|8965.1|8972.6|8967.6|8966.6|8961.6|62
1629791700000|2021-08-24 07:55:00|8970.6|8965.6|8969.1|8964.1|8972.6|8967.6|8965.6|8960.6|82
1629792000000|2021-08-24 08:00:00|8969.6|8964.6|8969.1|8964.1|8970.1|8965.1|8963.1|8958.1|59
1629792300000|2021-08-24 08:05:00|8968.6|8963.6|8978.1|8973.1|8982.1|8977.1|8968.6|8963.6|61
1629792600000|2021-08-24 08:10:00|8977.6|8972.6|8974.1|8969.1|8983.6|8978.6|8974.1|8969.1|52
1629792900000|2021-08-24 08:15:00|8974.6|8969.6|8971.1|8966.1|8975.1|8970.1|8970.6|8965.6|39
1629793200000|2021-08-24 08:20:00|8971.6|8966.6|8967.1|8962.1|8972.6|8967.6|8967.1|8962.1|34
1629793500000|2021-08-24 08:25:00|8967.6|8962.6|8967.1|8962.1|8969.6|8964.6|8964.1|8959.1|21
1629793800000|2021-08-24 08:30:00|8967.6|8962.6|8961.6|8956.6|8968.1|8963.1|8961.1|8956.1|55
1629794100000|2021-08-24 08:35:00|8961.1|8956.1|8959.1|8954.1|8965.1|8960.1|8955.1|8950.1|50
1629794400000|2021-08-24 08:40:00|8959.6|8954.6|8963.1|8958.1|8968.1|8963.1|8959.6|8954.6|55
1629794700000|2021-08-24 08:45:00|8963.6|8958.6|8964.6|8959.6|8966.6|8961.6|8962.6|8957.6|32
1629795000000|2021-08-24 08:50:00|8964.1|8959.1|8964.6|8959.6|8966.6|8961.6|8959.6|8954.6|27
1629795300000|2021-08-24 08:55:00|8965.1|8960.1|8962.6|8957.6|8965.6|8960.6|8958.6|8953.6|28
1629795600000|2021-08-24 09:00:00|8962.1|8957.1|8956.6|8951.6|8964.1|8959.1|8955.6|8950.6|46
1629795900000|2021-08-24 09:05:00|8956.1|8951.1|8961.1|8956.1|8962.1|8957.1|8956.1|8951.1|57
1629796200000|2021-08-24 09:10:00|8961.6|8956.6|8965.6|8960.6|8969.6|8964.6|8961.1|8956.1|56
1629796500000|2021-08-24 09:15:00|8966.1|8961.1|8961.1|8956.1|8967.1|8962.1|8961.1|8956.1|42
1629796800000|2021-08-24 09:20:00|8961.6|8956.6|8963.6|8958.6|8968.6|8963.6|8961.1|8956.1|30
1629797100000|2021-08-24 09:25:00|8963.1|8958.1|8956.6|8951.6|8965.1|8960.1|8955.6|8950.6|28
1629797400000|2021-08-24 09:30:00|8956.1|8951.1|8952.6|8947.6|8958.6|8953.6|8952.6|8947.6|32
1629797700000|2021-08-24 09:35:00|8952.1|8947.1|8950.1|8945.1|8955.1|8950.1|8949.1|8944.1|40
1629798000000|2021-08-24 09:40:00|8950.6|8945.6|8946.6|8941.6|8950.6|8945.6|8943.6|8938.6|54
1629798300000|2021-08-24 09:45:00|8947.1|8942.1|8951.1|8946.1|8952.1|8947.1|8946.6|8941.6|44
1629798600000|2021-08-24 09:50:00|8950.6|8945.6|8955.6|8950.6|8956.1|8951.1|8950.6|8945.6|35
1629798900000|2021-08-24 09:55:00|8955.1|8950.1|8949.6|8944.6|8956.6|8951.6|8948.6|8943.6|41
1629799200000|2021-08-24 10:00:00|8950.1|8945.1|8949.1|8944.1|8953.6|8948.6|8948.1|8943.1|26
1629799500000|2021-08-24 10:05:00|8949.6|8944.6|8954.6|8949.6|8956.6|8951.6|8949.6|8944.6|36
1629799800000|2021-08-24 10:10:00|8955.1|8950.1|8948.1|8943.1|8959.1|8954.1|8948.1|8943.1|61
1629800100000|2021-08-24 10:15:00|8948.6|8943.6|8944.1|8939.1|8948.6|8943.6|8944.1|8939.1|49
1629800400000|2021-08-24 10:20:00|8944.6|8939.6|8943.1|8938.1|8946.6|8941.6|8942.6|8937.6|40
1629800700000|2021-08-24 10:25:00|8943.6|8938.6|8946.6|8941.6|8949.6|8944.6|8943.1|8938.1|67
1629801000000|2021-08-24 10:30:00|8947.1|8942.1|8950.1|8945.1|8950.6|8945.6|8945.1|8940.1|34
1629801300000|2021-08-24 10:35:00|8949.6|8944.6|8946.6|8941.6|8951.6|8946.6|8946.6|8941.6|41
1629801600000|2021-08-24 10:40:00|8947.1|8942.1|8943.1|8938.1|8948.1|8943.1|8943.1|8938.1|35
1629801900000|2021-08-24 10:45:00|8942.6|8937.6|8941.1|8936.1|8944.6|8939.6|8940.1|8935.1|31
1629802200000|2021-08-24 10:50:00|8940.6|8935.6|8932.1|8927.1|8940.6|8935.6|8932.1|8927.1|40
1629802500000|2021-08-24 10:55:00|8932.6|8927.6|8930.1|8925.1|8933.6|8928.6|8928.6|8923.6|79
1629802800000|2021-08-24 11:00:00|8930.6|8925.6|8929.6|8924.6|8931.6|8926.6|8927.6|8922.6|47
1629803100000|2021-08-24 11:05:00|8930.1|8925.1|8928.6|8923.6|8931.6|8926.6|8928.6|8923.6|25
1629803400000|2021-08-24 11:10:00|8929.1|8924.1|8930.6|8925.6|8930.6|8925.6|8927.1|8922.1|38
1629803700000|2021-08-24 11:15:00|8930.1|8925.1|8936.1|8931.1|8937.1|8932.1|8928.6|8923.6|46
1629804000000|2021-08-24 11:20:00|8935.6|8930.6|8935.1|8930.1|8936.6|8931.6|8932.6|8927.6|28
1629804300000|2021-08-24 11:25:00|8935.6|8930.6|8935.6|8930.6|8938.1|8933.1|8935.1|8930.1|29
1629804600000|2021-08-24 11:30:00|8936.6|8931.6|8921.6|8916.6|8936.6|8931.6|8921.6|8916.6|49
1629804900000|2021-08-24 11:35:00|8921.1|8916.1|8920.6|8915.6|8923.6|8918.6|8919.6|8914.6|69
1629805200000|2021-08-24 11:40:00|8919.7|8914.7|8919.7|8914.7|8921.7|8916.7|8917.7|8912.7|34
1629805500000|2021-08-24 11:45:00|8920.2|8915.2|8919.2|8914.2|8920.7|8915.7|8916.7|8911.7|22
1629805800000|2021-08-24 11:50:00|8919.7|8914.7|8914.7|8909.7|8922.2|8917.2|8914.2|8909.2|34
1629806100000|2021-08-24 11:55:00|8914.2|8909.2|8915.7|8910.7|8918.7|8913.7|8913.2|8908.2|52
1629806400000|2021-08-24 12:00:00|8916.2|8911.2|8911.2|8906.2|8917.7|8912.7|8910.7|8905.7|60
1629806700000|2021-08-24 12:05:00|8911.7|8906.7|8915.2|8910.2|8917.2|8912.2|8911.2|8906.2|26
1629807000000|2021-08-24 12:10:00|8914.7|8909.7|8913.2|8908.2|8917.7|8912.7|8913.2|8908.2|37
1629807300000|2021-08-24 12:15:00|8912.7|8907.7|8914.7|8909.7|8915.7|8910.7|8910.7|8905.7|44
1629807600000|2021-08-24 12:20:00|8915.2|8910.2|8914.2|8909.2|8920.7|8915.7|8912.7|8907.7|45
1629807900000|2021-08-24 12:25:00|8914.7|8909.7|8917.7|8912.7|8919.2|8914.2|8913.7|8908.7|30
1629808200000|2021-08-24 12:30:00|8919.2|8914.2|8916.2|8911.2|8920.2|8915.2|8915.7|8910.7|50
1629808500000|2021-08-24 12:35:00|8916.7|8911.7|8907.7|8902.7|8916.7|8911.7|8905.7|8900.7|165
1629808800000|2021-08-24 12:40:00|8908.7|8903.7|8894.2|8889.2|8908.7|8903.7|8892.7|8887.7|89
1629809100000|2021-08-24 12:45:00|8893.7|8888.7|8886.2|8881.2|8894.7|8889.7|8885.7|8880.7|94
1629809400000|2021-08-24 12:50:00|8885.7|8880.7|8889.2|8884.2|8892.2|8887.2|8884.7|8879.7|72
1629809700000|2021-08-24 12:55:00|8889.7|8884.7|8893.2|8888.2|8894.2|8889.2|8889.2|8884.2|37
1629810000000|2021-08-24 13:00:00|8893.7|8888.7|8893.7|8888.7|8896.7|8891.7|8888.7|8883.7|56
1629810300000|2021-08-24 13:05:00|8893.2|8888.2|8900.7|8895.7|8902.7|8897.7|8893.2|8888.2|60
1629810600000|2021-08-24 13:10:00|8899.7|8894.7|8899.7|8894.7|8903.2|8898.2|8898.7|8893.7|61
1629810900000|2021-08-24 13:15:00|8900.2|8895.2|8895.7|8890.7|8900.7|8895.7|8895.7|8890.7|28
1629811200000|2021-08-24 13:20:00|8895.2|8890.2|8900.7|8895.7|8904.7|8899.7|8894.7|8889.7|61
1629811500000|2021-08-24 13:25:00|8901.2|8896.2|8900.7|8895.7|8904.2|8899.2|8900.2|8895.2|44
1629811800000|2021-08-24 13:30:00|8900.2|8895.2|8909.7|8904.7|8912.7|8907.7|8897.7|8892.7|177
1629812100000|2021-08-24 13:35:00|8909.2|8904.2|8918.7|8913.7|8919.2|8914.2|8908.2|8903.2|107
1629812400000|2021-08-24 13:40:00|8919.2|8914.2|8925.2|8920.2|8927.7|8922.7|8918.7|8913.7|91
1629812700000|2021-08-24 13:45:00|8925.7|8920.7|8930.7|8925.7|8932.2|8927.2|8924.7|8919.7|104
1629813000000|2021-08-24 13:50:00|8931.2|8926.2|8936.7|8931.7|8944.2|8939.2|8930.7|8925.7|137
1629813300000|2021-08-24 13:55:00|8936.2|8931.2|8935.2|8930.2|8939.7|8934.7|8933.7|8928.7|74
1629813600000|2021-08-24 14:00:00|8935.7|8930.7|8922.7|8917.7|8938.7|8933.7|8922.7|8917.7|114
1629813900000|2021-08-24 14:05:00|8922.2|8917.2|8924.7|8919.7|8928.7|8923.7|8920.7|8915.7|80
1629814200000|2021-08-24 14:10:00|8925.1|8920.1|8932.1|8927.1|8934.1|8929.1|8924.6|8919.6|70
1629814500000|2021-08-24 14:15:00|8933.1|8928.1|8935.1|8930.1|8938.1|8933.1|8933.1|8928.1|67
1629814800000|2021-08-24 14:20:00|8934.6|8929.6|8936.1|8931.1|8937.1|8932.1|8932.1|8927.1|110
1629815100000|2021-08-24 14:25:00|8935.1|8930.1|8950.1|8945.1|8950.1|8945.1|8934.1|8929.1|121
1629815400000|2021-08-24 14:30:00|8951.1|8946.1|8950.6|8945.6|8952.1|8947.1|8946.6|8941.6|88
1629815700000|2021-08-24 14:35:00|8950.1|8945.1|8958.1|8953.1|8958.1|8953.1|8950.1|8945.1|99
1629816000000|2021-08-24 14:40:00|8957.1|8952.1|8951.6|8946.6|8959.6|8954.6|8950.1|8945.1|101
1629816300000|2021-08-24 14:45:00|8951.1|8946.1|8953.1|8948.1|8953.6|8948.6|8949.1|8944.1|73
1629816600000|2021-08-24 14:50:00|8953.6|8948.6|8953.1|8948.1|8957.1|8952.1|8952.1|8947.1|54
1629816900000|2021-08-24 14:55:00|8954.1|8949.1|8957.1|8952.1|8959.6|8954.6|8954.1|8949.1|135
1629817200000|2021-08-24 15:00:00|8959.1|8954.1|8962.1|8957.1|8963.1|8958.1|8958.6|8953.6|81
1629817500000|2021-08-24 15:05:00|8961.1|8956.1|8964.6|8959.6|8965.6|8960.6|8959.6|8954.6|46
1629817800000|2021-08-24 15:10:00|8964.1|8959.1|8964.1|8959.1|8966.1|8961.1|8962.1|8957.1|33
1629818100000|2021-08-24 15:15:00|8963.6|8958.6|8961.6|8956.6|8965.6|8960.6|8961.1|8956.1|56
1629818400000|2021-08-24 15:20:00|8961.1|8956.1|8959.1|8954.1|8962.1|8957.1|8958.6|8953.6|93
1629818700000|2021-08-24 15:25:00|8958.6|8953.6|8954.1|8949.1|8959.1|8954.1|8953.6|8948.6|152
1629819000000|2021-08-24 15:30:00|8954.6|8948.6|8952.6|8945.6|8958.6|8952.6|8949.6|8943.6|319
1629819300000|2021-08-24 15:35:00|8953.6|8946.6|8949.6|8943.6|8956.6|8950.6|8949.6|8942.6|110
1629819600000|2021-08-24 15:40:00|8950.6|8942.6|8949.6|8942.6|8951.6|8945.6|8947.6|8941.6|33
1629819900000|2021-08-24 15:45:00|8948.6|8943.6|8952.6|8946.6|8953.6|8947.6|8948.6|8942.6|15
1629820200000|2021-08-24 15:50:00|8953.6|8945.6|8957.6|8951.6|8958.6|8952.6|8953.6|8945.6|12
1629820500000|2021-08-24 15:55:00|8956.6|8950.6|8954.6|8947.6|8956.6|8950.6|8953.6|8947.6|26
1629820800000|2021-08-24 16:00:00|8953.6|8946.6|8953.6|8946.6|8954.6|8947.6|8951.6|8945.6|16
1629821100000|2021-08-24 16:05:00|8954.6|8947.6|8954.6|8948.6|8955.6|8948.6|8953.6|8946.6|2
1629821400000|2021-08-24 16:10:00|8955.6|8949.6|8955.6|8948.6|8956.6|8949.6|8954.6|8948.6|3
1629821700000|2021-08-24 16:15:00|8954.6|8949.6|8956.6|8950.6|8957.6|8950.6|8954.6|8948.6|3
1629822000000|2021-08-24 16:20:00|8955.6|8949.6|8956.6|8950.6|8957.6|8950.6|8955.6|8949.6|0
1629822300000|2021-08-24 16:25:00|8957.6|8949.6|8957.6|8950.6|8958.6|8952.6|8955.6|8949.6|5
1629822600000|2021-08-24 16:30:00|8958.6|8951.6|8960.6|8953.6|8960.6|8953.6|8958.6|8951.6|3
1629822900000|2021-08-24 16:35:00|8959.6|8954.6|8961.6|8955.6|8962.6|8955.6|8959.6|8954.6|7
1629823200000|2021-08-24 16:40:00|8962.6|8956.6|8964.6|8957.6|8964.6|8957.6|8962.6|8956.6|3
1629823500000|2021-08-24 16:45:00|8963.6||8964.6||8964.6||8963.6||1
1629823800000|2021-08-24 16:50:00|8963.6|8956.6|8962.6|8956.6|8963.6|8957.6|8962.6|8955.6|6
1629824100000|2021-08-24 16:55:00|8963.6|8955.6|8960.6|8953.6|8963.6|8955.6|8959.6|8952.6|4
1629824400000|2021-08-24 17:00:00|8961.6|8954.6|8961.6|8955.6|8962.6|8955.6|8960.6|8953.6|1
1629824700000|2021-08-24 17:05:00|8962.6|8954.6|8958.6|8951.6|8962.6|8954.6|8957.6|8951.6|50
1629825000000|2021-08-24 17:10:00|8959.6|8953.6|8964.6|8956.6|8964.6|8957.6|8959.6|8953.6|9
1629825300000|2021-08-24 17:15:00||8957.6||8957.6||8957.6||8957.6|1
1629825600000|2021-08-24 17:20:00|8963.6|8958.6|8964.6|8957.6|8964.6|8958.6|8963.6|8957.6|2
1629825900000|2021-08-24 17:25:00|8963.6|8956.6|8962.6|8955.6|8963.6|8956.6|8962.6|8955.6|5
1629826200000|2021-08-24 17:30:00|8963.6|8956.6|8962.6|8955.6|8963.6|8956.6|8961.6|8954.6|2
1629826500000|2021-08-24 17:35:00|8961.6|8956.6|8965.6|8959.6|8965.6|8959.6|8961.6|8956.6|5
1629826800000|2021-08-24 17:40:00|8966.6|8960.6|8967.6|8960.6|8967.6|8960.6|8966.6|8960.6|1
1629827100000|2021-08-24 17:45:00|8966.6|8959.6|8965.6|8959.6|8966.6|8959.6|8965.6|8959.6|3
1629827400000|2021-08-24 17:50:00|8966.6|8958.6|8967.6|8960.6|8967.6|8960.6|8964.6|8957.6|9
1629827700000|2021-08-24 17:55:00|8968.6|8962.6|8971.5|8959.5|8971.6|8963.1|8967.6|8958.6|19
1629828000000|2021-08-24 18:00:00|8971.6|8959.6|8971.7|8959.7|8973.6|8961.6|8971.5|8959.5|0
1629828300000|2021-08-24 18:05:00|8971.6|8959.6|8971.7|8959.7|8972.7|8960.7|8971.5|8959.5|0
1629828600000|2021-08-24 18:10:00|8971.8|8959.8|8971.8|8959.8|8971.8|8959.8|8971.7|8959.7|0
1629828900000|2021-08-24 18:15:00|8971.7|8959.7|8970.8|8958.8|8971.8|8959.8|8970.7|8958.7|0
1629829200000|2021-08-24 18:20:00|8970.7|8958.7|8969.9|8957.9|8970.8|8958.8|8969.7|8957.7|0
1629829500000|2021-08-24 18:25:00|8970.8|8958.8|8970.6|8958.6|8970.8|8958.8|8969.2|8957.2|0
1629829800000|2021-08-24 18:30:00|8969.7|8957.7|8971.8|8959.8|8971.8|8959.8|8969.7|8957.7|0
1629830100000|2021-08-24 18:35:00|8971.3|8959.3|8970.6|8958.6|8971.3|8959.3|8969.6|8957.6|0
1629830400000|2021-08-24 18:40:00|8970.7|8958.7|8971|8959|8971.9|8959.9|8970.6|8958.6|0
1629830700000|2021-08-24 18:45:00|8972|8960|8972.1|8960.1|8972.1|8960.1|8972|8960|0
1629831000000|2021-08-24 18:50:00|8973.1|8961.1|8972.6|8960.6|8974.1|8962.1|8972.5|8960.5|0
1629831300000|2021-08-24 18:55:00|8972.7|8960.7|8972.7|8960.7|8973.7|8961.7|8971.6|8959.6|0
1629831600000|2021-08-24 19:00:00|8972.6|8960.6|8971.7|8959.7|8972.7|8960.7|8971.6|8959.6|0
1629831900000|2021-08-24 19:05:00|8971.6|8959.6|8970.5|8958.5|8971.7|8959.7|8970.4|8958.4|0
1629832200000|2021-08-24 19:10:00|8970.6|8958.6|8971.5|8959.5|8971.6|8959.6|8970.5|8958.5|0
1629832500000|2021-08-24 19:15:00|8971.6|8959.6|8972.6|8960.6|8973.7|8961.7|8971.6|8959.6|0
1629832800000|2021-08-24 19:20:00|8972.5|8960.5|8971.5|8959.5|8972.6|8960.6|8971.5|8959.5|0
1629833100000|2021-08-24 19:25:00|8971.6|8959.6|8972.5|8960.5|8972.6|8960.6|8970.5|8958.5|0
1629833400000|2021-08-24 19:30:00|8972.6|8960.6|8970.4|8958.4|8972.6|8960.6|8970.2|8958.2|0
1629833700000|2021-08-24 19:35:00|8970.3|8958.3|8969|8957|8970.4|8958.4|8968.1|8956.1|0
1629834000000|2021-08-24 19:40:00|8968.8|8956.8|8967.9|8955.9|8969.2|8957.2|8967.9|8955.9|0
1629834300000|2021-08-24 19:45:00|8968|8956|8966.8|8954.8|8968.1|8956.1|8965.8|8953.8|0
1629834600000|2021-08-24 19:50:00|8966.7|8954.7|8964.4|8952.4|8966.8|8954.8|8964.3|8952.3|0
1629834900000|2021-08-24 19:55:00|8964.5|8952.5|8963|8951|8965.6|8953.6|8961.8|8949.8|0
1629835200000|2021-08-24 20:00:00|8962.9|8950.9|8963.3|8951.3|8965|8953|8962.9|8950.9|0
1629835500000|2021-08-24 20:05:00|8963.7|8951.7|8963.7|8951.7|8964.6|8952.6|8963.7|8951.7|0
1629835800000|2021-08-24 20:10:00|8963.6|8951.6|8961.3|8949.3|8963.6|8951.6|8961.3|8949.3|0
1629836100000|2021-08-24 20:15:00|8961.4|8949.4|8964.1|8952.1|8964.3|8952.3|8961.3|8949.3|0
1629836400000|2021-08-24 20:20:00|8964.3|8952.3|8964.9|8952.9|8964.9|8952.9|8964.1|8952.1|0
1629836700000|2021-08-24 20:25:00|8965|8953|8965.8|8953.8|8966.2|8954.2|8965|8953|0
1629837000000|2021-08-24 20:30:00|8965.4|8953.4|8964.5|8952.5|8965.8|8953.8|8964.5|8952.5|0
1629837300000|2021-08-24 20:35:00|8964.9|8952.9|8962.8|8950.8|8965.1|8953.1|8962.8|8950.8|0
1629837600000|2021-08-24 20:40:00|8963|8951|8964.4|8952.4|8964.4|8952.4|8963|8951|0
1629837900000|2021-08-24 20:45:00|8964.8|8952.8|8963.1|8951.1|8965.3|8953.3|8962.7|8950.7|0
1629838200000|2021-08-24 20:50:00|8963.3|8951.3|8965.3|8953.3|8965.3|8953.3|8963.3|8951.3|0
1629838500000|2021-08-24 20:55:00|8965.2|8953.2|8965.2|8953.2|8966.1|8954.1|8964.8|8952.8|0
1629838800000|2021-08-24 21:00:00|8964.5|8952.5|8964.8|8952.8|8965.4|8953.4|8964.4|8952.4|0
1629839400000|2021-08-24 21:10:00|8965|8953|8965.6|8953.6|8965.8|8953.8|8965|8953|0
1629839700000|2021-08-24 21:15:00|8965.2|8953.2|8966.1|8954.1|8966.2|8954.2|8965.2|8953.2|0
1629840000000|2021-08-24 21:20:00|8965.5|8953.5|8966.3|8954.3|8966.3|8954.3|8965.5|8953.5|0
1629840300000|2021-08-24 21:25:00|8965.7|8953.7|8965.5|8953.5|8965.7|8953.7|8965.5|8953.5|0
1629840600000|2021-08-24 21:30:00|8965.9|8953.9|8966.3|8954.3|8966.3|8954.3|8965.7|8953.7|0
1629840900000|2021-08-24 21:35:00|8965.9|8953.9|8965.7|8953.7|8966.5|8954.5|8965.7|8953.7|0
1629841200000|2021-08-24 21:40:00|8965.9|8953.9|8965.9|8953.9|8966.1|8954.1|8965.7|8953.7|0
1629841500000|2021-08-24 21:45:00|8966.1|8954.1|8966.1|8954.1|8966.1|8954.1|8965.9|8953.9|0
1629841800000|2021-08-24 21:50:00|8965.9|8953.9|8965.9|8953.9|8965.9|8953.9|8965.9|8953.9|0
1629842100000|2021-08-24 21:55:00|8965.7|8953.7|8966.1|8954.1|8966.1|8954.1|8965.7|8953.7|0
1629842400000|2021-08-24 22:00:00|8966.2|8954.2|8964.7|8952.7|8966.3|8954.3|8963.7|8951.7|0
1629842700000|2021-08-24 22:05:00|8964.8|8952.8|8964.5|8952.5|8965|8953|8964.5|8952.5|0
1629843000000|2021-08-24 22:10:00|8964.6|8952.6|8965|8953|8965|8953|8964.5|8952.5|0
1629843300000|2021-08-24 22:15:00|8964.9|8952.9|8965|8953|8965|8953|8964.5|8952.5|0
1629843600000|2021-08-24 22:20:00|8964.9|8952.9|8964.5|8952.5|8965|8953|8964.5|8952.5|0
1629843900000|2021-08-24 22:25:00|8964.6|8952.6|8965|8953|8965|8953|8964.5|8952.5|0
1629844200000|2021-08-24 22:30:00|8965.4|8953.4|8965.4|8953.4|8965.4|8953.4|8964.6|8952.6|0
1629844500000|2021-08-24 22:35:00|8965.2|8953.2|8965.4|8953.4|8965.4|8953.4|8965|8953|0
1629844800000|2021-08-24 22:40:00|8965.6|8953.6|8965.4|8953.4|8965.8|8953.8|8965.4|8953.4|0
1629845100000|2021-08-24 22:45:00|8965.5|8953.5|8965.4|8953.4|8965.8|8953.8|8965.4|8953.4|0
1629845400000|2021-08-24 22:50:00|8965.2|8953.2|8964.6|8952.6|8965.2|8953.2|8964.6|8952.6|0
1629845700000|2021-08-24 22:55:00|8964.5|8952.5|8963.3|8951.3|8964.5|8952.5|8963.3|8951.3|0
1629846000000|2021-08-24 23:00:00|8963.5|8951.5|8962.4|8950.4|8964.1|8952.1|8962.4|8950.4|0
1629846300000|2021-08-24 23:05:00|8962|8950|8961.3|8949.3|8962.4|8950.4|8960.9|8948.9|0
1629846600000|2021-08-24 23:10:00|8961.1|8949.1|8961.8|8949.8|8961.8|8949.8|8960.9|8948.9|0
1629846900000|2021-08-24 23:15:00|8961.7|8949.7|8960.1|8948.1|8961.7|8949.7|8960.1|8948.1|0
1629847200000|2021-08-24 23:20:00|8960.5|8948.5|8960|8948|8960.5|8948.5|8959.6|8947.6|0
1629847500000|2021-08-24 23:25:00|8959.8|8947.8|8960|8948|8960|8948|8959.2|8947.2|0
1629847800000|2021-08-24 23:30:00|8959.6|8947.6|8960.5|8948.5|8960.9|8948.9|8959.2|8947.2|0
1629848100000|2021-08-24 23:35:00|8960.6|8948.6|8961.4|8949.4|8961.4|8949.4|8960.6|8948.6|0
1629848400000|2021-08-24 23:40:00|8961.5|8949.5|8961|8949|8961.9|8949.9|8961|8949|0
1629848700000|2021-08-24 23:45:00|8960.8|8948.8|8958.8|8946.8|8960.8|8948.8|8958|8946|0
1629849000000|2021-08-24 23:50:00|8958.9|8946.9|8960.1|8948.1|8961|8949|8958.9|8946.9|0
1629849300000|2021-08-24 23:55:00|8959.7|8947.7|8961|8949|8961.4|8949.4|8959.3|8947.3|0
1629849600000|2021-08-25 00:00:00|8960.6|8948.6|8964.6|8952.6|8965.1|8953.1|8960.6|8948.6|0
1629849900000|2021-08-25 00:05:00|8964.7|8952.7|8963.8|8951.8|8967.8|8955.8|8963.3|8951.3|0
1629850200000|2021-08-25 00:10:00|8964.2|8952.2|8964.6|8952.6|8965.1|8953.1|8963.8|8951.8|0
1629850500000|2021-08-25 00:15:00|8964.4|8952.4|8970.8|8958.8|8973.6|8961.6|8964.4|8952.4|0
1629850800000|2021-08-25 00:20:00|8971|8959|8973.5|8961.5|8973.5|8961.5|8969.3|8957.3|0
1629851100000|2021-08-25 00:25:00|8973.3|8961.3|8971.4|8959.4|8973.5|8961.5|8971.4|8959.4|0
1629851400000|2021-08-25 00:30:00|8971|8959|8970.3|8958.3|8971|8959|8968.3|8956.3|0
1629851700000|2021-08-25 00:35:00|8970.7|8958.7|8970.3|8958.3|8971.4|8959.4|8968.2|8956.2|0
1629852000000|2021-08-25 00:40:00|8970.2|8958.2|8969.2|8957.2|8970.2|8958.2|8968.2|8956.2|0
1629852300000|2021-08-25 00:45:00|8969.4|8957.4|8969.3|8957.3|8971.3|8959.3|8969.3|8957.3|0
1629852600000|2021-08-25 00:50:00|8969.2|8957.2|8970.3|8958.3|8970.3|8958.3|8969.2|8957.2|0
1629852900000|2021-08-25 00:55:00|8970.2|8958.2|8969.2|8957.2|8970.3|8958.3|8968.2|8956.2|0
1629853200000|2021-08-25 01:00:00|8968.8|8956.8|8967.1|8955.1|8969.2|8957.2|8965|8953|0
1629853500000|2021-08-25 01:05:00|8967.2|8955.2|8967.1|8955.1|8969.2|8957.2|8966.5|8954.5|0
1629853800000|2021-08-25 01:10:00|8966.1|8954.1|8968.2|8956.2|8968.2|8956.2|8966.1|8954.1|0
1629854100000|2021-08-25 01:15:00|8969.2|8957.2|8969.2|8957.2|8972.4|8960.4|8969.2|8957.2|0
1629854400000|2021-08-25 01:20:00|8969.3|8957.3|8967.2|8955.2|8969.8|8957.8|8967.2|8955.2|0
1629854700000|2021-08-25 01:25:00|8967.7|8955.7|8966.2|8954.2|8968.7|8956.7|8966.1|8954.1|0
1629855000000|2021-08-25 01:30:00|8966.4|8954.4|8970.7|8958.7|8971.3|8959.3|8965.1|8953.1|0
1629855300000|2021-08-25 01:35:00|8970.9|8958.9|8969.7|8957.7|8971.3|8959.3|8965.6|8953.6|0
1629855600000|2021-08-25 01:40:00|8969.5|8957.5|8971.3|8959.3|8972.3|8960.3|8968.2|8956.2|0
1629855900000|2021-08-25 01:45:00|8971.5|8959.5|8969.7|8957.7|8973.4|8961.4|8969.2|8957.2|0
1629856200000|2021-08-25 01:50:00|8969.5|8957.5|8968.2|8956.2|8970.7|8958.7|8967.1|8955.1|0
1629856500000|2021-08-25 01:55:00|8968.4|8956.4|8966.1|8954.1|8969.2|8957.2|8965.1|8953.1|0
1629856800000|2021-08-25 02:00:00|8965.9|8953.9|8969.2|8957.2|8969.2|8957.2|8965.5|8953.5|0
1629857100000|2021-08-25 02:05:00|8969.4|8957.4|8968.2|8956.2|8971.3|8959.3|8968.2|8956.2|0
1629857400000|2021-08-25 02:10:00|8968.4|8956.4|8965.6|8953.6|8969.2|8957.2|8965.1|8953.1|0
1629857700000|2021-08-25 02:15:00|8965.4|8953.4|8961.5|8949.5|8966.2|8954.2|8961|8949|0
1629858000000|2021-08-25 02:20:00|8961.4|8949.4|8952.7|8940.7|8962|8950|8952.7|8940.7|0
1629858300000|2021-08-25 02:25:00|8952.3|8940.3|8955|8943|8957.9|8945.9|8951.6|8939.6|0
1629858600000|2021-08-25 02:30:00|8954.9|8942.9|8958.8|8946.8|8959.8|8947.8|8954.6|8942.6|0
1629858900000|2021-08-25 02:35:00|8958.7|8946.7|8961.8|8949.8|8961.8|8949.8|8958.7|8946.7|0
1629859200000|2021-08-25 02:40:00|8961.4|8949.4|8959.7|8947.7|8961.4|8949.4|8957.7|8945.7|0
1629859500000|2021-08-25 02:45:00|8959.9|8947.9|8957.7|8945.7|8960.8|8948.8|8957.7|8945.7|0
1629859800000|2021-08-25 02:50:00|8957.9|8945.9|8958.1|8946.1|8959.8|8947.8|8957.1|8945.1|0
1629860100000|2021-08-25 02:55:00|8958.3|8946.3|8958.7|8946.7|8959.8|8947.8|8957.7|8945.7|0
1629860400000|2021-08-25 03:00:00|8958.3|8946.3|8953|8941|8958.3|8946.3|8949.4|8937.4|0
1629860700000|2021-08-25 03:05:00|8953.2|8941.2|8956.7|8944.7|8957.7|8945.7|8953|8941|0
1629861000000|2021-08-25 03:10:00|8957.7|8945.7|8957.7|8945.7|8958.7|8946.7|8955.6|8943.6|0
1629861300000|2021-08-25 03:15:00|8957.5|8945.5|8958.7|8946.7|8958.8|8946.8|8957.1|8945.1|0
1629861600000|2021-08-25 03:20:00|8958.8|8946.8|8958.1|8946.1|8958.8|8946.8|8956.7|8944.7|0
1629861900000|2021-08-25 03:25:00|8958|8946|8957.7|8945.7|8958.7|8946.7|8956.6|8944.6|0
1629862200000|2021-08-25 03:30:00|8957.5|8945.5|8961.3|8949.3|8961.8|8949.8|8957.1|8945.1|0
1629862500000|2021-08-25 03:35:00|8961.1|8949.1|8959.2|8947.2|8961.9|8949.9|8958.8|8946.8|0
1629862800000|2021-08-25 03:40:00|8959|8947|8959.2|8947.2|8959.8|8947.8|8958.8|8946.8|0
1629863100000|2021-08-25 03:45:00|8959.4|8947.4|8961.3|8949.3|8961.9|8949.9|8959.4|8947.4|0
1629863400000|2021-08-25 03:50:00|8961.2|8949.2|8958.7|8946.7|8962.9|8950.9|8958.1|8946.1|0
1629863700000|2021-08-25 03:55:00|8958.5|8946.5|8957.5|8945.5|8959.2|8947.2|8956.6|8944.6|0
1629864000000|2021-08-25 04:00:00|8957.1|8945.1|8956.1|8944.1|8957.7|8945.7|8955.6|8943.6|0
1629864300000|2021-08-25 04:05:00|8956.3|8944.3|8956.6|8944.6|8958.1|8946.1|8956|8944|0
1629864600000|2021-08-25 04:10:00|8957|8945|8957.1|8945.1|8957.7|8945.7|8956.6|8944.6|0
1629864900000|2021-08-25 04:15:00|8957.3|8945.3|8958.7|8946.7|8959.2|8947.2|8957.3|8945.3|0
1629865200000|2021-08-25 04:20:00|8958.9|8946.9|8958.7|8946.7|8959.7|8947.7|8958.7|8946.7|0
1629865500000|2021-08-25 04:25:00|8959.1|8947.1|8959.7|8947.7|8960.8|8948.8|8958.7|8946.7|0
1629865800000|2021-08-25 04:30:00|8959.3|8947.3|8957.7|8945.7|8959.3|8947.3|8957.7|8945.7|0
1629866100000|2021-08-25 04:35:00|8957.3|8945.3|8958.7|8946.7|8958.7|8946.7|8956.7|8944.7|0
1629866400000|2021-08-25 04:40:00|8958.9|8946.9|8957.6|8945.6|8959.2|8947.2|8957.1|8945.1|0
1629866700000|2021-08-25 04:45:00|8957.8|8945.8|8957.6|8945.6|8959.7|8947.7|8957.6|8945.6|0
1629867000000|2021-08-25 04:50:00|8957.4|8945.4|8957.6|8945.6|8957.6|8945.6|8956.6|8944.6|0
1629867300000|2021-08-25 04:55:00|8958|8946|8955.5|8943.5|8958.6|8946.6|8954.9|8942.9|0
1629867600000|2021-08-25 05:00:00|8955.3|8943.3|8959.7|8947.7|8960.8|8948.8|8954.9|8942.9|0
1629867900000|2021-08-25 05:05:00|8959.3|8947.3|8959.7|8947.7|8959.8|8947.8|8957.7|8945.7|0
1629868200000|2021-08-25 05:10:00|8959.8|8947.8|8959.8|8947.8|8960.2|8948.2|8957.7|8945.7|0
1629868500000|2021-08-25 05:15:00|8959.7|8947.7|8959.2|8947.2|8960.8|8948.8|8958.7|8946.7|0
1629868800000|2021-08-25 05:20:00|8959.4|8947.4|8960.9|8948.9|8960.9|8948.9|8958.8|8946.8|0
1629869100000|2021-08-25 05:25:00|8961.3|8949.3|8962.9|8950.9|8963.4|8951.4|8960.8|8948.8|0
1629869400000|2021-08-25 05:30:00|8962.7|8950.7|8965.5|8953.5|8966.1|8954.1|8961.9|8949.9|0
1629869700000|2021-08-25 05:35:00|8965.7|8953.7|8965.5|8953.5|8967.1|8955.1|8965|8953|0
1629870000000|2021-08-25 05:40:00|8965.7|8953.7|8964.1|8952.1|8966.1|8954.1|8964|8952|0
1629870300000|2021-08-25 05:45:00|8963.7|8951.7|8961|8949|8964.1|8952.1|8961|8949|0
1629870600000|2021-08-25 05:50:00|8960.8|8948.8|8961|8949|8962|8950|8960|8948|0
1629870900000|2021-08-25 05:55:00|8961.1|8949.1|8963.1|8951.1|8964.1|8952.1|8961.1|8949.1|0
1629871200000|2021-08-25 06:00:00|8963.3|8951.3|8953.6|8948.6|8963.8|8952.1|8950.1|8945.1|19
1629871500000|2021-08-25 06:05:00|8953.1|8948.1|8951.6|8946.6|8954.1|8949.1|8951.6|8946.6|13
1629871800000|2021-08-25 06:10:00|8951.1|8946.1|8948.1|8943.1|8951.6|8946.6|8947.1|8942.1|28
1629872100000|2021-08-25 06:15:00|8947.1|8942.1|8944.6|8939.6|8947.6|8942.6|8944.6|8939.6|32
1629872400000|2021-08-25 06:20:00|8945.1|8940.1|8945.6|8940.6|8947.6|8942.6|8944.1|8939.1|18
1629872700000|2021-08-25 06:25:00|8946.1|8941.1|8949.6|8944.6|8950.6|8945.6|8945.6|8940.6|11
1629873000000|2021-08-25 06:30:00|8948.6|8943.6|8943.6|8938.6|8948.6|8943.6|8942.1|8937.1|8
1629873300000|2021-08-25 06:35:00|8944.1|8939.1|8944.6|8939.6|8945.6|8940.6|8944.1|8939.1|4
1629873600000|2021-08-25 06:40:00|8946.1|8941.1|8949.1|8944.1|8951.1|8946.1|8946.1|8941.1|13
1629873900000|2021-08-25 06:45:00|8949.6|8944.6|8956.1|8951.1|8956.1|8951.1|8949.6|8944.6|13
1629874200000|2021-08-25 06:50:00|8955.6|8950.6|8955.1|8950.1|8956.6|8951.6|8953.1|8948.1|9
1629874500000|2021-08-25 06:55:00|8955.6|8950.6|8958.6|8953.6|8958.6|8953.6|8953.1|8948.1|43
1629874800000|2021-08-25 07:00:00|8959.1|8954.1|8980.6|8975.6|8982.6|8977.6|8951.6|8946.6|351
1629875100000|2021-08-25 07:05:00|8982.1|8977.1|8976.6|8971.6|8986.6|8981.6|8976.1|8971.1|142
1629875400000|2021-08-25 07:10:00|8977.1|8972.1|8966.6|8961.6|8977.6|8972.6|8965.1|8960.1|107
1629875700000|2021-08-25 07:15:00|8967.1|8962.1|8968.1|8963.1|8972.1|8967.1|8963.1|8958.1|94
1629876000000|2021-08-25 07:20:00|8967.6|8962.6|8968.1|8963.1|8972.1|8967.1|8964.6|8959.6|62
1629876300000|2021-08-25 07:25:00|8967.6|8962.6|8968.6|8963.6|8973.6|8968.6|8966.1|8961.1|32
1629876600000|2021-08-25 07:30:00|8969.1|8964.1|8966.6|8961.6|8975.6|8970.6|8965.6|8960.6|47
1629876900000|2021-08-25 07:35:00|8966.1|8961.1|8967.6|8962.6|8972.6|8967.6|8965.6|8960.6|49
1629877200000|2021-08-25 07:40:00|8966.6|8961.6|8969.6|8964.6|8972.1|8967.1|8965.6|8960.6|23
1629877500000|2021-08-25 07:45:00|8970.1|8965.1|8964.6|8959.6|8971.1|8966.1|8958.1|8953.1|38
1629877800000|2021-08-25 07:50:00|8964.1|8959.1|8965.6|8960.6|8968.6|8963.6|8963.6|8958.6|22
1629878100000|2021-08-25 07:55:00|8966.1|8961.1|8966.6|8961.6|8969.6|8964.6|8965.1|8960.1|31
1629878400000|2021-08-25 08:00:00|8967.1|8962.1|8965.6|8960.6|8967.1|8962.1|8959.1|8954.1|71
1629878700000|2021-08-25 08:05:00|8966.1|8961.1|8957.6|8952.6|8966.6|8961.6|8956.6|8951.6|16
1629879000000|2021-08-25 08:10:00|8957.1|8952.1|8959.6|8954.6|8960.1|8955.1|8954.1|8949.1|126
1629879300000|2021-08-25 08:15:00|8959.1|8954.1|8957.6|8952.6|8959.1|8954.1|8953.1|8948.1|57
1629879600000|2021-08-25 08:20:00|8958.1|8953.1|8969.1|8964.1|8971.1|8966.1|8957.6|8952.6|56
1629879900000|2021-08-25 08:25:00|8969.6|8964.6|8976.6|8971.6|8977.1|8972.1|8968.1|8963.1|67
1629880200000|2021-08-25 08:30:00|8977.1|8972.1|8974.6|8969.6|8980.1|8975.1|8973.1|8968.1|85
1629880500000|2021-08-25 08:35:00|8975.1|8970.1|8968.1|8963.1|8975.1|8970.1|8965.6|8960.6|43
1629880800000|2021-08-25 08:40:00|8967.1|8962.1|8971.1|8966.1|8973.6|8968.6|8967.1|8962.1|39
1629881100000|2021-08-25 08:45:00|8969.6|8964.6|8968.1|8963.1|8970.6|8965.6|8965.1|8960.1|107
1629881400000|2021-08-25 08:50:00|8967.1|8962.1|8967.1|8962.1|8970.6|8965.6|8962.6|8957.6|211
1629881700000|2021-08-25 08:55:00|8967.6|8962.6|8963.6|8958.6|8967.6|8962.6|8963.1|8958.1|50
1629882000000|2021-08-25 09:00:00|8964.1|8959.1|8969.1|8964.1|8970.6|8965.6|8960.6|8955.6|75
1629882300000|2021-08-25 09:05:00|8968.6|8963.6|8968.6|8963.6|8974.1|8969.1|8967.6|8962.6|52
1629882600000|2021-08-25 09:10:00|8969.1|8964.1|8973.6|8968.6|8973.6|8968.6|8967.1|8962.1|34
1629882900000|2021-08-25 09:15:00|8973.1|8968.1|8971.6|8966.6|8974.6|8969.6|8970.6|8965.6|63
1629883200000|2021-08-25 09:20:00|8971.1|8966.1|8968.6|8963.6|8971.1|8966.1|8964.1|8959.1|25
1629883500000|2021-08-25 09:25:00|8968.1|8963.1|8971.6|8966.6|8973.1|8968.1|8966.6|8961.6|32
1629883800000|2021-08-25 09:30:00|8971.1|8966.1|8977.6|8972.6|8980.1|8975.1|8971.1|8966.1|73
1629884100000|2021-08-25 09:35:00|8977.1|8972.1|8980.1|8975.1|8981.6|8976.6|8976.1|8971.1|96
1629884400000|2021-08-25 09:40:00|8979.6|8974.6|8980.1|8975.1|8980.6|8975.6|8975.1|8970.1|79
1629884700000|2021-08-25 09:45:00|8979.1|8974.1|8982.1|8977.1|8983.1|8978.1|8979.1|8974.1|39
1629885000000|2021-08-25 09:50:00|8981.6|8976.6|8985.1|8980.1|8987.1|8982.1|8981.1|8976.1|76
1629885300000|2021-08-25 09:55:00|8984.6|8979.6|8978.1|8973.1|8986.6|8981.6|8977.1|8972.1|70
1629885600000|2021-08-25 10:00:00|8977.6|8972.6|8973.1|8968.1|8977.6|8972.6|8972.1|8967.1|33
1629885900000|2021-08-25 10:05:00|8972.6|8967.6|8971.6|8966.6|8976.6|8971.6|8971.1|8966.1|32
1629886200000|2021-08-25 10:10:00|8971.1|8966.1|8974.1|8969.1|8974.1|8969.1|8969.6|8964.6|18
1629886500000|2021-08-25 10:15:00|8973.6|8968.6|8974.6|8969.6|8977.6|8972.6|8971.6|8966.6|20
1629886800000|2021-08-25 10:20:00|8974.1|8969.1|8982.6|8977.6|8983.1|8978.1|8974.1|8969.1|30
1629887100000|2021-08-25 10:25:00|8982.1|8977.1|8977.6|8972.6|8984.1|8979.1|8977.6|8972.6|33
1629887400000|2021-08-25 10:30:00|8977.1|8972.1|8973.1|8968.1|8979.1|8974.1|8972.1|8967.1|52
1629887700000|2021-08-25 10:35:00|8973.6|8968.6|8983.1|8978.1|8983.1|8978.1|8973.6|8968.6|36
1629888000000|2021-08-25 10:40:00|8982.6|8977.6|8974.1|8969.1|8983.1|8978.1|8974.1|8969.1|76
1629888300000|2021-08-25 10:45:00|8973.6|8968.6|8971.1|8966.1|8974.6|8969.6|8969.1|8964.1|97
1629888600000|2021-08-25 10:50:00|8970.6|8965.6|8976.1|8971.1|8976.1|8971.1|8969.6|8964.6|35
1629888900000|2021-08-25 10:55:00|8977.1|8972.1|8978.1|8973.1|8979.1|8974.1|8974.6|8969.6|18
1629889200000|2021-08-25 11:00:00|8979.1|8974.1|8977.6|8972.6|8980.1|8975.1|8975.1|8970.1|41
1629889500000|2021-08-25 11:05:00|8978.1|8973.1|8973.6|8968.6|8978.6|8973.6|8969.6|8964.6|48
1629889800000|2021-08-25 11:10:00|8974.1|8969.1|8973.6|8968.6|8976.1|8971.1|8970.1|8965.1|43
1629890100000|2021-08-25 11:15:00|8974.1|8969.1|8971.6|8966.6|8976.1|8971.1|8971.6|8966.6|20
1629890400000|2021-08-25 11:20:00|8971.1|8966.1|8968.1|8963.1|8972.1|8967.1|8967.1|8962.1|36
1629890700000|2021-08-25 11:25:00|8968.6|8963.6|8975.1|8970.1|8976.1|8971.1|8968.6|8963.6|37
1629891000000|2021-08-25 11:30:00|8974.6|8969.6|8965.6|8960.6|8976.1|8971.1|8965.1|8960.1|71
1629891300000|2021-08-25 11:35:00|8965.1|8960.1|8964.6|8959.6|8971.1|8966.1|8964.1|8959.1|85
1629891600000|2021-08-25 11:40:00|8966.1|8961.1|8975.6|8970.6|8975.6|8970.6|8965.6|8960.6|27
1629891900000|2021-08-25 11:45:00|8976.1|8971.1|8974.1|8969.1|8976.1|8971.1|8972.6|8967.6|32
1629892200000|2021-08-25 11:50:00|8973.6|8968.6|8974.1|8969.1|8975.1|8970.1|8971.6|8966.6|34
1629892500000|2021-08-25 11:55:00|8974.6|8969.6|8980.6|8975.6|8981.6|8976.6|8973.6|8968.6|26
1629892800000|2021-08-25 12:00:00|8981.1|8976.1|8980.6|8975.6|8983.6|8978.6|8976.1|8971.1|50
1629893100000|2021-08-25 12:05:00|8980.1|8975.1|8978.6|8973.6|8981.6|8976.6|8976.6|8971.6|43
1629893400000|2021-08-25 12:10:00|8978.1|8973.1|8978.1|8973.1|8980.1|8975.1|8976.6|8971.6|32
1629893700000|2021-08-25 12:15:00|8978.6|8973.6|8981.6|8976.6|8981.6|8976.6|8977.6|8972.6|54
1629894000000|2021-08-25 12:20:00|8980.6|8975.6|8979.1|8974.1|8982.6|8977.6|8978.6|8973.6|32
1629894300000|2021-08-25 12:25:00|8978.6|8973.6|8984.1|8979.1|8984.6|8979.6|8978.6|8973.6|38
1629894600000|2021-08-25 12:30:00|8984.6|8979.6|8989.1|8984.1|8989.6|8984.6|8984.6|8979.6|83
1629894900000|2021-08-25 12:35:00|8989.6|8984.6|8995.1|8990.1|8996.1|8991.1|8989.1|8984.1|57
1629895200000|2021-08-25 12:40:00|8995.6|8990.6|8991.6|8986.6|8997.1|8992.1|8989.6|8984.6|102
1629895500000|2021-08-25 12:45:00|8992.1|8987.1|8990.1|8985.1|8992.6|8987.6|8987.6|8982.6|72
1629895800000|2021-08-25 12:50:00|8989.6|8984.6|8995.6|8990.6|8999.1|8994.1|8989.6|8984.6|55
1629896100000|2021-08-25 12:55:00|8996.6|8991.6|8994.6|8989.6|8996.6|8991.6|8993.1|8988.1|57
1629896400000|2021-08-25 13:00:00|8993.6|8988.6|8992.6|8987.6|8994.6|8989.6|8990.6|8985.6|54
1629896700000|2021-08-25 13:05:00|8993.1|8988.1|8992.1|8987.1|8994.6|8989.6|8991.6|8986.6|44
1629897000000|2021-08-25 13:10:00|8991.6|8986.6|8988.6|8983.6|8993.6|8988.6|8987.6|8982.6|56
1629897300000|2021-08-25 13:15:00|8989.6|8984.6|8992.6|8987.6|8992.6|8987.6|8988.6|8983.6|37
1629897600000|2021-08-25 13:20:00|8992.1|8987.1|8995.6|8990.6|8996.1|8991.1|8990.6|8985.6|43
1629897900000|2021-08-25 13:25:00|8995.1|8990.1|8987.6|8982.6|8995.1|8990.1|8985.1|8980.1|63
1629898200000|2021-08-25 13:30:00|8987.1|8982.1|8974.6|8969.6|8987.6|8982.6|8965.6|8960.6|246
1629898500000|2021-08-25 13:35:00|8974.1|8969.1|8979.6|8974.6|8980.6|8975.6|8969.6|8964.6|66
1629898800000|2021-08-25 13:40:00|8979.1|8974.1|8986.6|8981.6|8988.6|8983.6|8979.1|8974.1|77
1629899100000|2021-08-25 13:45:00|8986.1|8981.1|8989.1|8984.1|8993.1|8988.1|8984.6|8979.6|72
1629899400000|2021-08-25 13:50:00|8989.6|8984.6|8996.6|8991.6|8996.6|8991.6|8989.6|8984.6|64
1629899700000|2021-08-25 13:55:00|8996.1|8991.1|9001.1|8996.1|9002.1|8997.1|8995.6|8990.6|61
1629900000000|2021-08-25 14:00:00|9001.6|8996.6|9001.6|8996.6|9003.1|8998.1|8998.6|8993.6|156
1629900300000|2021-08-25 14:05:00|9001.1|8996.1|8997.1|8992.1|9001.6|8996.6|8996.6|8991.6|123
1629900600000|2021-08-25 14:10:00|8996.4|8991.4|8976.9|8971.9|8998.4|8993.4|8974.9|8969.9|243
1629900900000|2021-08-25 14:15:00|8977.4|8972.4|8979.9|8974.9|8982.9|8977.9|8974.9|8969.9|149
1629901200000|2021-08-25 14:20:00|8979.4|8974.4|8965.9|8960.9|8979.4|8974.4|8964.4|8959.4|103
1629901500000|2021-08-25 14:25:00|8966.9|8961.9|8975.9|8970.9|8976.4|8971.4|8965.4|8960.4|98
1629901800000|2021-08-25 14:30:00|8976.4|8971.4|8981.9|8976.9|8982.9|8977.9|8975.4|8970.4|92
1629902100000|2021-08-25 14:35:00|8982.9|8977.9|8984.4|8979.4|8989.9|8984.9|8980.4|8975.4|101
1629902400000|2021-08-25 14:40:00|8984.9|8979.9|8990.9|8985.9|8993.9|8988.9|8983.9|8978.9|78
1629902700000|2021-08-25 14:45:00|8991.4|8986.4|8991.4|8986.4|8992.9|8987.9|8988.4|8983.4|23
1629903000000|2021-08-25 14:50:00|8990.9|8985.9|8982.9|8977.9|8992.9|8987.9|8982.9|8977.9|75
1629903300000|2021-08-25 14:55:00|8983.4|8978.4|8987.9|8982.9|8989.9|8984.9|8982.9|8977.9|69
1629903600000|2021-08-25 15:00:00|8988.4|8983.4|8984.4|8979.4|8988.9|8983.9|8982.4|8977.4|83
1629903900000|2021-08-25 15:05:00|8983.9|8978.9|8980.9|8975.9|8985.9|8980.9|8977.9|8972.9|59
1629904200000|2021-08-25 15:10:00|8981.4|8976.4|8980.4|8975.4|8982.9|8977.9|8979.4|8974.4|67
1629904500000|2021-08-25 15:15:00|8980.9|8975.9|8978.9|8973.9|8981.9|8976.9|8977.9|8972.9|52
1629904800000|2021-08-25 15:20:00|8979.9|8974.9|8973.9|8968.9|8979.9|8974.9|8973.9|8968.9|140
1629905100000|2021-08-25 15:25:00|8974.9|8969.9|8974.9|8969.9|8976.9|8971.9|8971.4|8966.4|291
1629905400000|2021-08-25 15:30:00|8975.4|8969.4|8980.4|8973.4|8982.4|8975.4|8974.4|8968.4|494
1629905700000|2021-08-25 15:35:00|8979.4|8974.4|8980.4|8974.4|8983.4|8976.4|8979.4|8973.4|79
1629906000000|2021-08-25 15:40:00|8981.4|8975.4|8985.4|8978.4|8986.4|8980.4|8981.4|8975.4|41
1629906300000|2021-08-25 15:45:00|8986.4|8979.4|8985.4|8978.4|8986.4|8980.4|8984.4|8978.4|15
1629906600000|2021-08-25 15:50:00|8984.4|8977.4|8983.4|8977.4|8984.4|8978.4|8983.4|8976.4|13
1629906900000|2021-08-25 15:55:00|8984.4|8978.4|8985.4|8978.4|8985.4|8979.4|8984.4|8978.4|15
1629907200000|2021-08-25 16:00:00|8984.4|8979.4|8983.4|8976.4|8986.4|8979.4|8982.4|8976.4|19
1629907500000|2021-08-25 16:05:00|8984.4|8977.4|8984.4|8977.4|8984.4|8978.4|8982.4|8976.4|5
1629907800000|2021-08-25 16:10:00|8983.4|8978.4|8982.4|8976.4|8984.4|8978.4|8982.4|8976.4|18
1629908100000|2021-08-25 16:15:00|8983.4|8975.4|8982.4|8975.4|8983.4|8975.4|8981.4|8974.4|7
1629908400000|2021-08-25 16:20:00|8981.4|8976.4|8984.4|8977.4|8985.4|8979.4|8981.4|8975.4|7
1629908700000|2021-08-25 16:25:00|8985.4|8978.4|8981.4|8975.4|8985.4|8979.4|8981.4|8975.4|8
1629909000000|2021-08-25 16:30:00|8980.4|8974.4|8980.4|8974.4|8981.4|8975.4|8980.4|8974.4|5
1629909300000|2021-08-25 16:35:00|8981.4|8973.4|8979.4|8973.4|8981.4|8974.4|8979.4|8972.4|12
1629909600000|2021-08-25 16:40:00|8980.4|8972.4|8978.4|8972.4|8980.4|8973.4|8977.4|8971.4|4
1629909900000|2021-08-25 16:45:00|8977.4|8971.4|8976.4|8970.4|8977.4|8971.4|8975.4|8969.4|7
1629910200000|2021-08-25 16:50:00|8977.4|8969.4|8975.4|8969.4|8977.4|8971.4|8975.4|8968.4|11
1629910500000|2021-08-25 16:55:00|8976.4|8970.4|8976.4|8969.4|8978.4|8972.4|8976.4|8969.4|15
1629910800000|2021-08-25 17:00:00|8975.4|8970.4|8976.4|8970.4|8977.4|8970.4|8975.4|8970.4|2
1629911100000|2021-08-25 17:05:00|8977.4|8971.4|8978.4|8972.4|8979.4|8972.4|8977.4|8971.4|6
1629911400000|2021-08-25 17:10:00|8979.4||8978.4||8979.4||8978.4||2
1629911700000|2021-08-25 17:15:00||8971.4||8972.4||8972.4||8971.4|2
1629912300000|2021-08-25 17:25:00|8979.4|8973.4|8979.4|8973.4|8979.4|8973.4|8979.4|8973.4|5
1629912600000|2021-08-25 17:30:00||8972.4||8973.4||8973.4||8972.4|2
1629912900000|2021-08-25 17:35:00|8978.4|8972.4|8979.4|8972.4|8979.4|8972.4|8978.4|8972.4|4
1629913200000|2021-08-25 17:40:00|8978.4|8973.4|8982.4|8976.4|8983.4|8976.4|8978.4|8973.4|6
1629913500000|2021-08-25 17:45:00|8981.4|8975.4|8981.4|8975.4|8981.4|8975.4|8981.4|8975.4|14
1629913800000|2021-08-25 17:50:00|8980.4|8974.4|8980.4|8974.4|8980.4|8974.4|8980.4|8974.4|4
1629914100000|2021-08-25 17:55:00|8979.4|8973.4|8980.9|8968.9|8985.4|8977.9|8977.4|8968.9|16
1629914400000|2021-08-25 18:00:00|8981|8969|8980.9|8968.9|8981.9|8969.9|8980.8|8968.8|0
1629914700000|2021-08-25 18:05:00|8981|8969|8984.9|8972.9|8986.1|8974.1|8980.9|8968.9|0
1629915000000|2021-08-25 18:10:00|8985|8973|8983.1|8971.1|8985|8973|8983.1|8971.1|0
1629915300000|2021-08-25 18:15:00|8983.2|8971.2|8982.9|8970.9|8983.2|8971.2|8982.1|8970.1|0
1629915600000|2021-08-25 18:20:00|8982.8|8970.8|8982|8970|8982.9|8970.9|8981.8|8969.8|0
1629915900000|2021-08-25 18:25:00|8982.9|8970.9|8983|8971|8984|8972|8981.9|8969.9|0
1629916200000|2021-08-25 18:30:00|8982.9|8970.9|8981.7|8969.7|8983.1|8971.1|8980.9|8968.9|0
1629916500000|2021-08-25 18:35:00|8981.8|8969.8|8979.5|8967.5|8981.8|8969.8|8979.4|8967.4|0
1629916800000|2021-08-25 18:40:00|8980.4|8968.4|8981.8|8969.8|8981.9|8969.9|8979.5|8967.5|0
1629917100000|2021-08-25 18:45:00|8981.7|8969.7|8981.6|8969.6|8981.8|8969.8|8981.6|8969.6|0
1629917400000|2021-08-25 18:50:00|8981.7|8969.7|8982.7|8970.7|8982.8|8970.8|8981.6|8969.6|0
1629917700000|2021-08-25 18:55:00|8982.8|8970.8|8982.7|8970.7|8982.9|8970.9|8982.7|8970.7|0
1629918000000|2021-08-25 19:00:00|8982.8|8970.8|8979.8|8967.8|8982.9|8970.9|8978.8|8966.8|0
1629918300000|2021-08-25 19:05:00|8979.7|8967.7|8980.8|8968.8|8980.9|8968.9|8978.8|8966.8|0
1629918600000|2021-08-25 19:10:00|8980.7|8968.7|8977.6|8965.6|8980.7|8968.7|8977.5|8965.5|0
1629918900000|2021-08-25 19:15:00|8978|8966|8978.5|8966.5|8978.5|8966.5|8976.4|8964.4|0
1629919200000|2021-08-25 19:20:00|8977.6|8965.6|8978.5|8966.5|8978.6|8966.6|8977.4|8965.4|0
1629919500000|2021-08-25 19:25:00|8978.6|8966.6|8980.5|8968.5|8981.6|8969.6|8978.6|8966.6|0
1629919800000|2021-08-25 19:30:00|8980.6|8968.6|8980.8|8968.8|8981|8969|8980.5|8968.5|0
1629920100000|2021-08-25 19:35:00|8980.9|8968.9|8980.8|8968.8|8982.1|8970.1|8979.9|8967.9|0
1629920400000|2021-08-25 19:40:00|8979.9|8967.9|8982.3|8970.3|8982.8|8970.8|8978.7|8966.7|0
1629920700000|2021-08-25 19:45:00|8982.4|8970.4|8978.1|8966.1|8984.4|8972.4|8978|8966|0
1629921000000|2021-08-25 19:50:00|8978.3|8966.3|8979.3|8967.3|8980.2|8968.2|8978|8966|0
1629921300000|2021-08-25 19:55:00|8979.4|8967.4|8978.7|8966.7|8981.3|8969.3|8974.4|8962.4|0
1629921600000|2021-08-25 20:00:00|8978.6|8966.6|8978.1|8966.1|8980.1|8968.1|8977.3|8965.3|0
1629921900000|2021-08-25 20:05:00|8978.2|8966.2|8976.4|8964.4|8979.2|8967.2|8976|8964|0
1629922200000|2021-08-25 20:10:00|8976|8964|8979.2|8967.2|8979.6|8967.6|8976|8964|0
1629922500000|2021-08-25 20:15:00|8979.6|8967.6|8977.6|8965.6|8979.6|8967.6|8977.2|8965.2|0
1629922800000|2021-08-25 20:20:00|8978|8966|8978|8966|8978|8966|8977.2|8965.2|0
1629923100000|2021-08-25 20:25:00|8977.6|8965.6|8978|8966|8978|8966|8977.2|8965.2|0
1629923400000|2021-08-25 20:30:00|8978.1|8966.1|8978.7|8966.7|8978.7|8966.7|8978|8966|0
1629923700000|2021-08-25 20:35:00|8979.1|8967.1|8979.1|8967.1|8979.5|8967.5|8979.1|8967.1|0
1629924000000|2021-08-25 20:40:00|8979|8967|8979.9|8967.9|8979.9|8967.9|8978.7|8966.7|0
1629924300000|2021-08-25 20:45:00|8979.5|8967.5|8979.1|8967.1|8979.5|8967.5|8978.9|8966.9|0
1629924600000|2021-08-25 20:50:00|8979|8967|8979.5|8967.5|8979.5|8967.5|8978.7|8966.7|0
1629924900000|2021-08-25 20:55:00|8979.6|8967.6|8979.5|8967.5|8979.9|8967.9|8979.1|8967.1|0
1629925200000|2021-08-25 21:00:00|8979.7|8967.7|8978.9|8966.9|8979.7|8967.7|8978.5|8966.5|0
1629925500000|2021-08-25 21:05:00|8979.1|8967.1|8979.1|8967.1|8979.1|8967.1|8979.1|8967.1|0
1629925800000|2021-08-25 21:10:00|8979.3|8967.3|8978.9|8966.9|8979.3|8967.3|8978.7|8966.7|0
1629926100000|2021-08-25 21:15:00|8979.1|8967.1|8978.9|8966.9|8979.1|8967.1|8978.9|8966.9|0
1629926400000|2021-08-25 21:20:00|8979.1|8967.1|8979.1|8967.1|8979.5|8967.5|8978.7|8966.7|0
1629926700000|2021-08-25 21:25:00|8978.9|8966.9|8978.9|8966.9|8979.9|8967.9|8978.9|8966.9|0
1629927000000|2021-08-25 21:30:00|8979.5|8967.5|8979.7|8967.7|8979.7|8967.7|8979.3|8967.3|0
1629927600000|2021-08-25 21:40:00|8979.5|8967.5|8979.9|8967.9|8979.9|8967.9|8979.5|8967.5|0
1629927900000|2021-08-25 21:45:00|8980.1|8968.1|8979.9|8967.9|8980.1|8968.1|8979.9|8967.9|0
1629928500000|2021-08-25 21:55:00|8980.1|8968.1|8980.3|8968.3|8980.5|8968.5|8980.1|8968.1|0
1629928800000|2021-08-25 22:00:00|8980.4|8968.4|8978|8966|8980.6|8968.6|8978|8966|0
1629929100000|2021-08-25 22:05:00|8977.6|8965.6|8978|8966|8978|8966|8977.6|8965.6|0
1629929400000|2021-08-25 22:10:00|8978.1|8966.1|8977.2|8965.2|8978.7|8966.7|8977.2|8965.2|0
1629929700000|2021-08-25 22:15:00|8977.6|8965.6|8977.6|8965.6|8978|8966|8977.6|8965.6|0
1629930000000|2021-08-25 22:20:00|8978|8966|8977.2|8965.2|8978|8966|8976.7|8964.7|0
1629930300000|2021-08-25 22:25:00|8977.1|8965.1|8978.3|8966.3|8978.3|8966.3|8976.7|8964.7|0
1629930600000|2021-08-25 22:30:00|8978.4|8966.4|8979.8|8967.8|8979.8|8967.8|8978.4|8966.4|0
1629930900000|2021-08-25 22:35:00|8980.2|8968.2|8979.8|8967.8|8980.2|8968.2|8979.4|8967.4|0
1629931200000|2021-08-25 22:40:00|8979.4|8967.4|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629931500000|2021-08-25 22:45:00|8979.6|8967.6|8979.4|8967.4|8979.8|8967.8|8978.7|8966.7|0
1629931800000|2021-08-25 22:50:00|8979.8|8967.8|8979.8|8967.8|8980.2|8968.2|8979.8|8967.8|0
1629932100000|2021-08-25 22:55:00|8979.4|8967.4|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629932400000|2021-08-25 23:00:00|8979.8|8967.8|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629932700000|2021-08-25 23:05:00|8979.3|8967.3|8978.7|8966.7|8979.3|8967.3|8978.3|8966.3|0
1629933000000|2021-08-25 23:10:00|8978.8|8966.8|8978.7|8966.7|8979.4|8967.4|8978.7|8966.7|0
1629933300000|2021-08-25 23:15:00|8978.8|8966.8|8978.7|8966.7|8979.4|8967.4|8978.7|8966.7|0
1629933600000|2021-08-25 23:20:00|8978.8|8966.8|8978.3|8966.3|8979|8967|8978.3|8966.3|0
1629933900000|2021-08-25 23:25:00|8977.9|8965.9|8978.1|8966.1|8978.3|8966.3|8977.9|8965.9|0
1629934200000|2021-08-25 23:30:00|8977.9|8965.9|8980.2|8968.2|8980.2|8968.2|8977.9|8965.9|0
1629934500000|2021-08-25 23:35:00|8979.8|8967.8|8979.4|8967.4|8979.8|8967.8|8979.4|8967.4|0
1629934800000|2021-08-25 23:40:00|8979.8|8967.8|8980|8968|8980.2|8968.2|8979.8|8967.8|0
1629935100000|2021-08-25 23:45:00|8980.2|8968.2|8978.3|8966.3|8980.2|8968.2|8977.9|8965.9|0
1629935400000|2021-08-25 23:50:00|8977.9|8965.9|8978.3|8966.3|8978.3|8966.3|8977.9|8965.9|0
1629935700000|2021-08-25 23:55:00|8977.9|8965.9|8977.9|8965.9|8978.3|8966.3|8977.7|8965.7|0
1629936000000|2021-08-26 00:00:00|8978.3|8966.3|8974.9|8962.9|8978.3|8966.3|8974.9|8962.9|0
1629936300000|2021-08-26 00:05:00|8975.3|8963.3|8974.9|8962.9|8975.7|8963.7|8974.4|8962.4|0
1629936600000|2021-08-26 00:10:00|8974.8|8962.8|8974.4|8962.4|8975.7|8963.7|8974.4|8962.4|0
1629936900000|2021-08-26 00:15:00|8969.6|8957.6|8970|8958|8972.5|8960.5|8968.2|8956.2|0
1629937200000|2021-08-26 00:20:00|8970.2|8958.2|8965.8|8953.8|8971|8959|8964.7|8952.7|0
1629937500000|2021-08-26 00:25:00|8965.6|8953.6|8965.8|8953.8|8966.8|8954.8|8962.7|8950.7|0
1629937800000|2021-08-26 00:30:00|8965.4|8953.4|8969.1|8957.1|8969.1|8957.1|8963.7|8951.7|0
1629938100000|2021-08-26 00:35:00|8968.7|8956.7|8964.8|8952.8|8969.1|8957.1|8964.2|8952.2|0
1629938400000|2021-08-26 00:40:00|8964.6|8952.6|8966.3|8954.3|8966.3|8954.3|8963.2|8951.2|0
1629938700000|2021-08-26 00:45:00|8966.5|8954.5|8965.8|8953.8|8966.9|8954.9|8964.7|8952.7|0
1629939000000|2021-08-26 00:50:00|8965.4|8953.4|8964.8|8952.8|8965.8|8953.8|8964.7|8952.7|0
1629939300000|2021-08-26 00:55:00|8964.7|8952.7|8967.9|8955.9|8967.9|8955.9|8964.7|8952.7|0
1629939600000|2021-08-26 01:00:00|8967.8|8955.8|8965.7|8953.7|8967.8|8955.8|8963.7|8951.7|0
1629939900000|2021-08-26 01:05:00|8965.4|8953.4|8963.5|8951.5|8966.8|8954.8|8963.5|8951.5|0
1629940200000|2021-08-26 01:10:00|8963.2|8951.2|8963.6|8951.6|8964.6|8952.6|8961.5|8949.5|0
1629940500000|2021-08-26 01:15:00|8963.5|8951.5|8966.1|8954.1|8966.7|8954.7|8962.5|8950.5|0
1629940800000|2021-08-26 01:20:00|8966.3|8954.3|8966.7|8954.7|8968.8|8956.8|8965.6|8953.6|0
1629941100000|2021-08-26 01:25:00|8965.6|8953.6|8966.7|8954.7|8967.7|8955.7|8965.6|8953.6|0
1629941400000|2021-08-26 01:30:00|8967.7|8955.7|8960.4|8948.4|8967.7|8955.7|8960.4|8948.4|0
1629941700000|2021-08-26 01:35:00|8959.3|8947.3|8966.6|8954.6|8966.6|8954.6|8959.3|8947.3|0
1629942000000|2021-08-26 01:40:00|8966.8|8954.8|8965|8953|8967|8955|8964.5|8952.5|0
1629942300000|2021-08-26 01:45:00|8965.2|8953.2|8968.1|8956.1|8968.7|8956.7|8965|8953|0
1629942600000|2021-08-26 01:50:00|8967.9|8955.9|8969.8|8957.8|8972.9|8960.9|8967.7|8955.7|0
1629942900000|2021-08-26 01:55:00|8969.7|8957.7|8965.6|8953.6|8969.8|8957.8|8965.6|8953.6|0
1629943200000|2021-08-26 02:00:00|8965.7|8953.7|8961.6|8949.6|8967.1|8955.1|8961|8949|0
1629943500000|2021-08-26 02:05:00|8961.4|8949.4|8960.4|8948.4|8962.5|8950.5|8959.4|8947.4|0
1629943800000|2021-08-26 02:10:00|8960.2|8948.2|8962.5|8950.5|8963.6|8951.6|8959.4|8947.4|0
1629944100000|2021-08-26 02:15:00|8962.9|8950.9|8959.4|8947.4|8963.5|8951.5|8959.4|8947.4|0
1629944400000|2021-08-26 02:20:00|8959.8|8947.8|8958.4|8946.4|8960.5|8948.5|8957.8|8945.8|0
1629944700000|2021-08-26 02:25:00|8958.2|8946.2|8956.7|8944.7|8959.4|8947.4|8956.3|8944.3|0
1629945000000|2021-08-26 02:30:00|8956.9|8944.9|8956.4|8944.4|8957.3|8945.3|8954.2|8942.2|0
1629945300000|2021-08-26 02:35:00|8956.3|8944.3|8956.3|8944.3|8957.4|8945.4|8955.3|8943.3|0
1629945600000|2021-08-26 02:40:00|8956.4|8944.4|8958.4|8946.4|8958.4|8946.4|8954.3|8942.3|0
1629945900000|2021-08-26 02:45:00|8958|8946|8961.6|8949.6|8962.1|8950.1|8957.4|8945.4|0
1629946200000|2021-08-26 02:50:00|8961.8|8949.8|8961.6|8949.6|8962.7|8950.7|8959.6|8947.6|0
1629946500000|2021-08-26 02:55:00|8961.4|8949.4|8962.7|8950.7|8963.7|8951.7|8961|8949|0
1629946800000|2021-08-26 03:00:00|8963.1|8951.1|8960.6|8948.6|8963.7|8951.7|8959.6|8947.6|0
1629947100000|2021-08-26 03:05:00|8960.4|8948.4|8959.6|8947.6|8961.6|8949.6|8959.6|8947.6|0
1629947400000|2021-08-26 03:10:00|8959.5|8947.5|8955.4|8943.4|8959.6|8947.6|8955.4|8943.4|0
1629947700000|2021-08-26 03:15:00|8954.8|8942.8|8956.7|8944.7|8957.6|8945.6|8954.4|8942.4|0
1629948000000|2021-08-26 03:20:00|8957|8945|8957.6|8945.6|8957.6|8945.6|8954.5|8942.5|0
1629948300000|2021-08-26 03:25:00|8958.1|8946.1|8960.7|8948.7|8960.7|8948.7|8957.6|8945.6|0
1629948600000|2021-08-26 03:30:00|8960.5|8948.5|8959.7|8947.7|8960.8|8948.8|8958.7|8946.7|0
1629948900000|2021-08-26 03:35:00|8959.8|8947.8|8962.9|8950.9|8962.9|8950.9|8959.8|8947.8|0
1629949200000|2021-08-26 03:40:00|8962.7|8950.7|8962.3|8950.3|8962.9|8950.9|8960.8|8948.8|0
1629949500000|2021-08-26 03:45:00|8962.1|8950.1|8961.2|8949.2|8962.8|8950.8|8960.7|8948.7|0
1629949800000|2021-08-26 03:50:00|8961|8949|8961.2|8949.2|8961.8|8949.8|8960.7|8948.7|0
1629950100000|2021-08-26 03:55:00|8961|8949|8962.3|8950.3|8962.8|8950.8|8960.7|8948.7|0
1629950400000|2021-08-26 04:00:00|8962.1|8950.1|8961.8|8949.8|8962.8|8950.8|8960.7|8948.7|0
1629950700000|2021-08-26 04:05:00|8962|8950|8962.8|8950.8|8962.8|8950.8|8961.8|8949.8|0
1629951000000|2021-08-26 04:10:00|8962.6|8950.6|8962.8|8950.8|8963.9|8951.9|8962.2|8950.2|0
1629951300000|2021-08-26 04:15:00|8962.7|8950.7|8963.9|8951.9|8963.9|8951.9|8962.3|8950.3|0
1629951600000|2021-08-26 04:20:00|8963.7|8951.7|8962.9|8950.9|8963.9|8951.9|8962.3|8950.3|0
1629951900000|2021-08-26 04:25:00|8962.6|8950.6|8962.6|8950.6|8962.6|8950.6|8962.6|8950.6|0
1629952200000|2021-08-26 04:30:00|8963.6|8951.6|8963.6|8951.6|8963.7|8951.7|8963.6|8951.6|0
1629952500000|2021-08-26 04:35:00|8963.7|8951.7|8962.6|8950.6|8963.7|8951.7|8962.6|8950.6|0
1629952800000|2021-08-26 04:40:00|8962.7|8950.7|8963|8951|8963.7|8951.7|8962.6|8950.6|0
1629953100000|2021-08-26 04:45:00|8962.9|8950.9|8962.6|8950.6|8962.9|8950.9|8961.5|8949.5|0
1629953400000|2021-08-26 04:50:00|8963|8951|8962|8950|8963.6|8951.6|8961.5|8949.5|0
1629953700000|2021-08-26 04:55:00|8961.8|8949.8|8961|8949|8961.8|8949.8|8960.5|8948.5|0
1629954000000|2021-08-26 05:00:00|8960.8|8948.8|8960.5|8948.5|8962.6|8950.6|8959.5|8947.5|0
1629954300000|2021-08-26 05:05:00|8960.1|8948.1|8962|8950|8962.6|8950.6|8959.5|8947.5|0
1629954600000|2021-08-26 05:10:00|8961.8|8949.8|8963|8951|8963.6|8951.6|8961.6|8949.6|0
1629954900000|2021-08-26 05:15:00|8962.8|8950.8|8963.6|8951.6|8963.6|8951.6|8961.5|8949.5|0
1629955200000|2021-08-26 05:20:00|8964|8952|8969.5|8957.5|8969.5|8957.5|8964|8952|0
1629955500000|2021-08-26 05:25:00|8969.3|8957.3|8968.5|8956.5|8969.5|8957.5|8967.4|8955.4|0
1629955800000|2021-08-26 05:30:00|8968.3|8956.3|8966.4|8954.4|8968.3|8956.3|8965.4|8953.4|0
1629956100000|2021-08-26 05:35:00|8966|8954|8966.5|8954.5|8967.6|8955.6|8965.4|8953.4|0
1629956400000|2021-08-26 05:40:00|8966.7|8954.7|8968.7|8956.7|8968.7|8956.7|8966.5|8954.5|0
1629956700000|2021-08-26 05:45:00|8968.5|8956.5|8968.7|8956.7|8969.7|8957.7|8967.6|8955.6|0
1629957000000|2021-08-26 05:50:00|8968.5|8956.5|8965.6|8953.6|8968.5|8956.5|8965.6|8953.6|0
1629957300000|2021-08-26 05:55:00|8965.3|8953.3|8965.6|8953.6|8966.7|8954.7|8964|8952|0
1629957600000|2021-08-26 06:00:00|8965.9|8953.9|8959.9|8954.9|8966.8|8956.9|8952.9|8947.9|27
1629957900000|2021-08-26 06:05:00|8960.4|8955.4|8954.4|8949.4|8960.4|8955.4|8953.9|8948.9|34
1629958200000|2021-08-26 06:10:00|8953.9|8948.9|8952.4|8947.4|8953.9|8948.9|8950.4|8945.4|9
1629958500000|2021-08-26 06:15:00|8951.9|8946.9|8951.4|8946.4|8951.9|8946.9|8944.9|8939.9|38
1629958800000|2021-08-26 06:20:00|8951.9|8946.9|8943.4|8938.4|8952.9|8947.9|8943.4|8938.4|6
1629959100000|2021-08-26 06:25:00|8942.9|8937.9|8948.4|8943.4|8948.9|8943.9|8941.9|8936.9|9
1629959400000|2021-08-26 06:30:00|8948.9|8943.9|8945.9|8940.9|8950.4|8945.4|8942.9|8937.9|21
1629959700000|2021-08-26 06:35:00|8947.4|8942.4|8943.9|8938.9|8948.9|8943.9|8942.9|8937.9|8
1629960000000|2021-08-26 06:40:00|8943.4|8938.4|8936.9|8931.9|8944.4|8939.4|8935.9|8930.9|11
1629960300000|2021-08-26 06:45:00|8936.4|8931.4|8935.9|8930.9|8937.4|8932.4|8934.9|8929.9|11
1629960600000|2021-08-26 06:50:00|8936.4|8931.4|8938.4|8933.4|8939.4|8934.4|8933.4|8928.4|11
1629960900000|2021-08-26 06:55:00|8938.9|8933.9|8943.4|8938.4|8945.4|8940.4|8937.9|8932.9|37
1629961200000|2021-08-26 07:00:00|8944.9|8939.9|8920.4|8915.4|8951.4|8946.4|8920.4|8915.4|359
1629961500000|2021-08-26 07:05:00|8918.4|8913.4|8909.4|8904.4|8931.4|8926.4|8908.9|8903.9|372
1629961800000|2021-08-26 07:10:00|8908.9|8903.9|8911.9|8906.9|8917.9|8912.9|8903.4|8898.4|233
1629962100000|2021-08-26 07:15:00|8913.4|8908.4|8915.4|8910.4|8916.4|8911.4|8906.4|8901.4|83
1629962400000|2021-08-26 07:20:00|8914.9|8909.9|8907.4|8902.4|8915.4|8910.4|8894.4|8889.4|135
1629962700000|2021-08-26 07:25:00|8907.9|8902.9|8923.4|8918.4|8923.4|8918.4|8903.4|8898.4|158
1629963000000|2021-08-26 07:30:00|8923.9|8918.9|8932.4|8927.4|8939.9|8934.9|8923.9|8918.9|156
1629963300000|2021-08-26 07:35:00|8932.9|8927.9|8925.9|8920.9|8937.4|8932.4|8923.4|8918.4|103
1629963600000|2021-08-26 07:40:00|8924.3|8919.3|8921.3|8916.3|8932.3|8927.3|8918.3|8913.3|89
1629963900000|2021-08-26 07:45:00|8920.8|8915.8|8921.3|8916.3|8923.8|8918.8|8913.3|8908.3|82
1629964200000|2021-08-26 07:50:00|8920.8|8915.8|8921.3|8916.3|8929.3|8924.3|8920.3|8915.3|93
1629964500000|2021-08-26 07:55:00|8920.8|8915.8|8930.3|8925.3|8935.3|8930.3|8919.3|8914.3|69
1629964800000|2021-08-26 08:00:00|8931.3|8926.3|8938.3|8933.3|8941.3|8936.3|8929.3|8924.3|71
1629965100000|2021-08-26 08:05:00|8938.8|8933.8|8922.3|8917.3|8940.8|8935.8|8920.8|8915.8|56
1629965400000|2021-08-26 08:10:00|8921.8|8916.8|8930.3|8925.3|8930.8|8925.8|8920.8|8915.8|20
1629965700000|2021-08-26 08:15:00|8929.8|8924.8|8933.3|8928.3|8938.3|8933.3|8928.8|8923.8|41
1629966000000|2021-08-26 08:20:00|8932.8|8927.8|8939.3|8934.3|8948.8|8943.8|8930.3|8925.3|97
1629966300000|2021-08-26 08:25:00|8939.8|8934.8|8928.8|8923.8|8939.8|8934.8|8928.3|8923.3|57
1629966600000|2021-08-26 08:30:00|8928.3|8923.3|8930.3|8925.3|8932.3|8927.3|8924.8|8919.8|32
1629966900000|2021-08-26 08:35:00|8930.8|8925.8|8928.8|8923.8|8940.8|8935.8|8928.8|8923.8|29
1629967200000|2021-08-26 08:40:00|8926.8|8921.8|8920.8|8915.8|8929.8|8924.8|8917.8|8912.8|63
1629967500000|2021-08-26 08:45:00|8921.3|8916.3|8924.8|8919.8|8925.8|8920.8|8919.8|8914.8|67
1629967800000|2021-08-26 08:50:00|8923.3|8918.3|8923.3|8918.3|8926.8|8921.8|8921.8|8916.8|35
1629968100000|2021-08-26 08:55:00|8922.8|8917.8|8914.3|8909.3|8922.8|8917.8|8913.3|8908.3|45
1629968400000|2021-08-26 09:00:00|8914.8|8909.8|8903.3|8898.3|8915.3|8910.3|8902.8|8897.8|69
1629968700000|2021-08-26 09:05:00|8903.8|8898.8|8911.3|8906.3|8912.3|8907.3|8901.3|8896.3|123
1629969000000|2021-08-26 09:10:00|8910.8|8905.8|8917.8|8912.8|8919.8|8914.8|8909.3|8904.3|82
1629969300000|2021-08-26 09:15:00|8917.3|8912.3|8921.8|8916.8|8923.3|8918.3|8915.3|8910.3|52
1629969600000|2021-08-26 09:20:00|8922.3|8917.3|8911.3|8906.3|8922.8|8917.8|8909.3|8904.3|50
1629969900000|2021-08-26 09:25:00|8911.8|8906.8|8912.8|8907.8|8916.8|8911.8|8909.3|8904.3|37
1629970200000|2021-08-26 09:30:00|8913.3|8908.3|8906.3|8901.3|8913.3|8908.3|8904.8|8899.8|69
1629970500000|2021-08-26 09:35:00|8906.8|8901.8|8902.8|8897.8|8909.3|8904.3|8897.3|8892.3|58
1629970800000|2021-08-26 09:40:00|8900.8|8895.8|8908.3|8903.3|8910.3|8905.3|8900.8|8895.8|73
1629971100000|2021-08-26 09:45:00|8907.8|8902.8|8906.8|8901.8|8908.8|8903.8|8901.8|8896.8|89
1629971400000|2021-08-26 09:50:00|8906.3|8901.3|8912.3|8907.3|8912.8|8907.8|8905.3|8900.3|135
1629971700000|2021-08-26 09:55:00|8912.8|8907.8|8921.8|8916.8|8922.3|8917.3|8912.8|8907.8|347
1629972000000|2021-08-26 10:00:00|8922.3|8917.3|8919.3|8914.3|8928.8|8923.8|8918.8|8913.8|103
1629972300000|2021-08-26 10:05:00|8918.8|8913.8|8907.8|8902.8|8920.8|8915.8|8906.3|8901.3|84
1629972600000|2021-08-26 10:10:00|8906.8|8901.8|8904.8|8899.8|8908.3|8903.3|8902.8|8897.8|69
1629972900000|2021-08-26 10:15:00|8904.3|8899.3|8909.8|8904.8|8913.3|8908.3|8904.3|8899.3|33
1629973200000|2021-08-26 10:20:00|8909.3|8904.3|8912.8|8907.8|8913.8|8908.8|8907.8|8902.8|50
1629973500000|2021-08-26 10:25:00|8913.3|8908.3|8918.3|8913.3|8919.8|8914.8|8912.8|8907.8|21
1629973800000|2021-08-26 10:30:00|8917.8|8912.8|8915.8|8910.8|8920.8|8915.8|8914.8|8909.8|46
1629974100000|2021-08-26 10:35:00|8916.3|8911.3|8924.8|8919.8|8925.8|8920.8|8915.8|8910.8|80
1629974400000|2021-08-26 10:40:00|8924.3|8919.3|8924.3|8919.3|8926.8|8921.8|8921.3|8916.3|36
1629974700000|2021-08-26 10:45:00|8924.8|8919.8|8924.8|8919.8|8927.3|8922.3|8922.8|8917.8|28
1629975000000|2021-08-26 10:50:00|8925.3|8920.3|8920.8|8915.8|8926.3|8921.3|8919.8|8914.8|47
1629975300000|2021-08-26 10:55:00|8921.3|8916.3|8923.8|8918.8|8923.8|8918.8|8919.3|8914.3|38
1629975600000|2021-08-26 11:00:00|8924.8|8919.8|8918.8|8913.8|8925.8|8920.8|8918.8|8913.8|98
1629975900000|2021-08-26 11:05:00|8917.8|8912.8|8917.8|8912.8|8919.3|8914.3|8915.3|8910.3|39
1629976200000|2021-08-26 11:10:00|8916.8|8911.8|8921.3|8916.3|8922.8|8917.8|8916.8|8911.8|29
1629976500000|2021-08-26 11:15:00|8920.8|8915.8|8921.3|8916.3|8923.3|8918.3|8918.8|8913.8|16
1629976800000|2021-08-26 11:20:00|8920.8|8915.8|8929.8|8924.8|8930.8|8925.8|8920.8|8915.8|52
1629977100000|2021-08-26 11:25:00|8930.3|8925.3|8923.3|8918.3|8930.8|8925.8|8923.3|8918.3|26
1629977400000|2021-08-26 11:30:00|8922.8|8917.8|8924.8|8919.8|8925.8|8920.8|8920.3|8915.3|33
1629977700000|2021-08-26 11:35:00|8924.3|8919.3|8929.3|8924.3|8930.8|8925.8|8922.8|8917.8|41
1629978000000|2021-08-26 11:40:00|8928.7|8923.7|8929.2|8924.2|8932.2|8927.2|8928.2|8923.2|39
1629978300000|2021-08-26 11:45:00|8928.7|8923.7|8931.7|8926.7|8933.2|8928.2|8926.2|8921.2|63
1629978600000|2021-08-26 11:50:00|8932.2|8927.2|8929.7|8924.7|8932.2|8927.2|8927.2|8922.2|24
1629978900000|2021-08-26 11:55:00|8930.2|8925.2|8931.2|8926.2|8935.2|8930.2|8930.2|8925.2|39
1629979200000|2021-08-26 12:00:00|8931.7|8926.7|8931.7|8926.7|8932.7|8927.7|8929.7|8924.7|18
1629979500000|2021-08-26 12:05:00|8931.2|8926.2|8932.7|8927.7|8934.2|8929.2|8928.2|8923.2|20
1629979800000|2021-08-26 12:10:00|8933.2|8928.2|8932.7|8927.7|8935.7|8930.7|8932.2|8927.2|26
1629980100000|2021-08-26 12:15:00|8933.2|8928.2|8935.2|8930.2|8935.2|8930.2|8931.2|8926.2|29
1629980400000|2021-08-26 12:20:00|8936.2|8931.2|8931.7|8926.7|8936.2|8931.2|8931.2|8926.2|22
1629980700000|2021-08-26 12:25:00|8932.2|8927.2|8930.7|8925.7|8932.7|8927.7|8930.2|8925.2|17
1629981000000|2021-08-26 12:30:00|8931.2|8926.2|8932.2|8927.2|8934.2|8929.2|8929.7|8924.7|35
1629981300000|2021-08-26 12:35:00|8933.2|8928.2|8932.7|8927.7|8934.2|8929.2|8928.7|8923.7|122
1629981600000|2021-08-26 12:40:00|8933.2|8928.2|8943.2|8938.2|8943.7|8938.7|8933.2|8928.2|56
1629981900000|2021-08-26 12:45:00|8942.7|8937.7|8948.7|8943.7|8949.7|8944.7|8942.2|8937.2|63
1629982200000|2021-08-26 12:50:00|8948.2|8943.2|8945.2|8940.2|8950.2|8945.2|8945.2|8940.2|36
1629982500000|2021-08-26 12:55:00|8944.2|8939.2|8940.7|8935.7|8945.2|8940.2|8939.7|8934.7|46
1629982800000|2021-08-26 13:00:00|8941.2|8936.2|8942.7|8937.7|8945.7|8940.7|8940.7|8935.7|25
1629983100000|2021-08-26 13:05:00|8942.2|8937.2|8947.2|8942.2|8947.2|8942.2|8942.2|8937.2|34
1629983400000|2021-08-26 13:10:00|8947.7|8942.7|8939.2|8934.2|8948.7|8943.7|8938.2|8933.2|86
1629983700000|2021-08-26 13:15:00|8938.7|8933.7|8935.2|8930.2|8940.7|8935.7|8933.2|8928.2|30
1629984000000|2021-08-26 13:20:00|8935.7|8930.7|8931.2|8926.2|8937.2|8932.2|8930.7|8925.7|28
1629984300000|2021-08-26 13:25:00|8930.7|8925.7|8923.7|8918.7|8931.7|8926.7|8922.2|8917.2|51
1629984600000|2021-08-26 13:30:00|8924.2|8919.2|8928.2|8923.2|8928.7|8923.7|8919.2|8914.2|83
1629984900000|2021-08-26 13:35:00|8927.2|8922.2|8925.2|8920.2|8931.2|8926.2|8921.2|8916.2|90
1629985200000|2021-08-26 13:40:00|8924.7|8919.7|8925.7|8920.7|8931.2|8926.2|8922.2|8917.2|69
1629985500000|2021-08-26 13:45:00|8925.2|8920.2|8937.2|8932.2|8940.2|8935.2|8924.2|8919.2|83
1629985800000|2021-08-26 13:50:00|8937.7|8932.7|8934.7|8929.7|8939.2|8934.2|8930.2|8925.2|58
1629986100000|2021-08-26 13:55:00|8934.2|8929.2|8929.2|8924.2|8935.2|8930.2|8928.7|8923.7|54
1629986400000|2021-08-26 14:00:00|8929.7|8924.7|8927.2|8922.2|8931.7|8926.7|8923.7|8918.7|110
1629986700000|2021-08-26 14:05:00|8926.7|8921.7|8932.2|8927.2|8934.7|8929.7|8924.2|8919.2|122
1629987000000|2021-08-26 14:10:00|8931.7|8926.7|8936.2|8931.2|8937.2|8932.2|8931.7|8926.7|70
1629987300000|2021-08-26 14:15:00|8936.7|8931.7|8941.2|8936.2|8944.7|8939.7|8936.2|8931.2|126
1629987600000|2021-08-26 14:20:00|8940.7|8935.7|8934.2|8929.2|8941.2|8936.2|8932.2|8927.2|44
1629987900000|2021-08-26 14:25:00|8934.7|8929.7|8925.7|8920.7|8934.7|8929.7|8906.7|8901.7|292
1629988200000|2021-08-26 14:30:00|8926.2|8921.2|8922.2|8917.2|8930.7|8925.7|8918.2|8913.2|110
1629988500000|2021-08-26 14:35:00|8922.7|8917.7|8917.7|8912.7|8927.7|8922.7|8917.2|8912.2|195
1629988800000|2021-08-26 14:40:00|8916.2|8911.2|8909.7|8904.7|8917.7|8912.7|8907.7|8902.7|129
1629989100000|2021-08-26 14:45:00|8910.2|8905.2|8906.7|8901.7|8917.7|8912.7|8905.2|8900.2|126
1629989400000|2021-08-26 14:50:00|8907.2|8902.2|8895.2|8890.2|8907.2|8902.2|8894.2|8889.2|108
1629989700000|2021-08-26 14:55:00|8895.7|8890.7|8896.2|8891.2|8900.2|8895.2|8892.7|8887.7|91
1629990000000|2021-08-26 15:00:00|8895.7|8890.7|8899.2|8894.2|8900.2|8895.2|8894.2|8889.2|70
1629990300000|2021-08-26 15:05:00|8898.7|8893.7|8896.7|8891.7|8899.2|8894.2|8892.7|8887.7|68
1629990600000|2021-08-26 15:10:00|8896.2|8891.2|8900.7|8895.7|8902.2|8897.2|8895.7|8890.7|126
1629990900000|2021-08-26 15:15:00|8900.2|8895.2|8903.2|8898.2|8904.7|8899.7|8897.7|8892.7|136
1629991200000|2021-08-26 15:20:00|8903.7|8898.7|8907.7|8902.7|8914.7|8909.7|8903.7|8898.7|268
1629991500000|2021-08-26 15:25:00|8908.2|8903.2|8909.7|8904.7|8912.7|8907.7|8904.7|8899.7|358
1629991800000|2021-08-26 15:30:00|8910.2|8904.2|8900.2|8893.2|8912.2|8905.2|8900.2|8893.2|501
1629992100000|2021-08-26 15:35:00|8899.2|8894.2|8902.2|8895.2|8902.2|8896.2|8895.2|8888.2|211
1629992400000|2021-08-26 15:40:00|8901.2|8896.2|8901.2|8894.2|8906.2|8900.2|8900.2|8894.2|133
1629992700000|2021-08-26 15:45:00|8902.2|8895.2|8902.2|8895.2|8904.2|8898.2|8900.2|8894.2|18
1629993000000|2021-08-26 15:50:00|8901.2|8896.2|8906.2|8899.2|8906.2|8899.2|8901.2|8895.2|4
1629993300000|2021-08-26 15:55:00|8905.2|8898.2|8907.2|8901.2|8909.2|8902.2|8904.2|8898.2|20
1629993600000|2021-08-26 16:00:00|8908.2|8902.2|8914.2|8907.2|8915.2|8907.2|8908.2|8902.2|10
1629993900000|2021-08-26 16:05:00|8913.2|8906.2|8913.2|8906.2|8913.2|8906.2|8910.2|8904.2|14
1629994200000|2021-08-26 16:10:00|8912.2|8907.2|8923.2|8917.2|8923.2|8917.2|8912.2|8906.2|124
1629994500000|2021-08-26 16:15:00|8924.2|8916.2|8921.2|8915.2|8924.2|8917.2|8921.2|8915.2|29
1629994800000|2021-08-26 16:20:00|8920.2|8914.2|8920.2|8913.2|8920.2|8914.2|8920.2|8913.2|8
1629995100000|2021-08-26 16:25:00|8919.2|8912.2|8917.2|8911.2|8919.2|8913.2|8916.2|8910.2|9
1629995400000|2021-08-26 16:30:00|8918.2|8910.2|8917.2|8910.2|8918.2|8911.2|8915.2|8909.2|5
1629995700000|2021-08-26 16:35:00|8916.2|8911.2|8917.2|8910.2|8919.2|8912.2|8916.2|8910.2|5
1629996000000|2021-08-26 16:40:00|8916.2|8909.2|8914.2|8908.2|8916.2|8909.2|8914.2|8908.2|8
1629996300000|2021-08-26 16:45:00|8915.2|8909.2|8916.2|8910.2|8916.2|8910.2|8915.2|8909.2|13
1629996600000|2021-08-26 16:50:00|8915.2|8909.2|8915.2|8909.2|8918.2|8911.2|8915.2|8909.2|3
1629996900000|2021-08-26 16:55:00|8916.2|8908.2|8914.2|8907.2|8917.2|8910.2|8913.2|8906.2|26
1629997200000|2021-08-26 17:00:00|8913.2|8906.2|8913.2|8907.2|8914.2|8907.2|8913.2|8906.2|0
1629997500000|2021-08-26 17:05:00|8912.2|8906.2|8912.2|8905.2|8913.2|8906.2|8912.2|8905.2|4
1629997800000|2021-08-26 17:10:00|8913.2|8906.2|8913.2|8905.2|8913.2|8906.2|8912.2|8905.2|0
1629998100000|2021-08-26 17:15:00|8912.2|8904.2|8911.2|8904.2|8912.2|8904.2|8911.2|8904.2|1
1629998400000|2021-08-26 17:20:00|8912.2|8903.2|8905.2|8897.2|8912.2|8903.2|8902.2|8896.2|6
1629998700000|2021-08-26 17:25:00|8904.2|8896.2|8904.2|8897.2|8905.2|8897.2|8904.2|8896.2|2
1629999000000|2021-08-26 17:30:00|8902.2|8896.2|8904.2|8897.2|8905.2|8898.2|8902.2|8896.2|13
1629999300000|2021-08-26 17:35:00|8905.2|8898.2|8907.2|8900.2|8908.2|8900.2|8904.2|8898.2|5
1629999600000|2021-08-26 17:40:00|8908.2|8901.2|8907.2|8900.2|8908.2|8902.2|8906.2|8900.2|11
1629999900000|2021-08-26 17:45:00|8906.2|8899.2|8903.2|8895.2|8906.2|8899.2|8901.2|8895.2|8
1630000200000|2021-08-26 17:50:00|8902.2|8896.2|8905.2|8897.2|8905.2|8897.2|8902.2|8896.2|8
1630000500000|2021-08-26 17:55:00|8904.2|8896.2|8904.7|8892.7|8906.2|8898.2|8902.2|8892.7|24
1630000800000|2021-08-26 18:00:00|8904.6|8892.6|8901.7|8889.7|8904.7|8892.7|8899.9|8887.9|0
1630001100000|2021-08-26 18:05:00|8901.8|8889.8|8896.4|8884.4|8902.8|8890.8|8896|8884|0
1630001400000|2021-08-26 18:10:00|8896.5|8884.5|8895.4|8883.4|8898.5|8886.5|8895.3|8883.3|0
1630001700000|2021-08-26 18:15:00|8895.3|8883.3|8894.5|8882.5|8898.7|8886.7|8894.5|8882.5|0
1630002000000|2021-08-26 18:20:00|8894.6|8882.6|8896.7|8884.7|8900|8888|8894.5|8882.5|0
1630002300000|2021-08-26 18:25:00|8896.6|8884.6|8898.6|8886.6|8899.9|8887.9|8896.6|8884.6|0
1630002600000|2021-08-26 18:30:00|8898.2|8886.2|8897.7|8885.7|8900.9|8888.9|8896.8|8884.8|0
1630002900000|2021-08-26 18:35:00|8897.8|8885.8|8899|8887|8899.9|8887.9|8895.7|8883.7|0
1630003200000|2021-08-26 18:40:00|8898.9|8886.9|8894|8882|8899|8887|8893.7|8881.7|0
1630003500000|2021-08-26 18:45:00|8893.9|8881.9|8890.8|8878.8|8896.2|8884.2|8890.7|8878.7|0
1630003800000|2021-08-26 18:50:00|8890.7|8878.7|8892.3|8880.3|8892.4|8880.4|8889|8877|0
1630004100000|2021-08-26 18:55:00|8892.4|8880.4|8888.1|8876.1|8892.4|8880.4|8887.1|8875.1|0
1630004400000|2021-08-26 19:00:00|8888|8876|8884.1|8872.1|8888|8876|8882.9|8870.9|0
1630004700000|2021-08-26 19:05:00|8884.2|8872.2|8881.5|8869.5|8885.1|8873.1|8878.2|8866.2|0
1630005000000|2021-08-26 19:10:00|8881.6|8869.6|8881.6|8869.6|8882.7|8870.7|8878.2|8866.2|0
1630005300000|2021-08-26 19:15:00|8882.1|8870.1|8890.8|8878.8|8891.8|8879.8|8880.1|8868.1|0
1630005600000|2021-08-26 19:20:00|8890.9|8878.9|8885.7|8873.7|8891.9|8879.9|8885.5|8873.5|0
1630005900000|2021-08-26 19:25:00|8885.8|8873.8|8884.5|8872.5|8886.7|8874.7|8882.3|8870.3|0
1630006200000|2021-08-26 19:30:00|8884.6|8872.6|8885.7|8873.7|8887.9|8875.9|8883.5|8871.5|0
1630006500000|2021-08-26 19:35:00|8885.9|8873.9|8883.6|8871.6|8890.2|8878.2|8882.5|8870.5|0
1630006800000|2021-08-26 19:40:00|8883.7|8871.7|8884.4|8872.4|8890.2|8878.2|8883.3|8871.3|0
1630007100000|2021-08-26 19:45:00|8884|8872|8885.7|8873.7|8888.8|8876.8|8881.1|8869.1|0
1630007400000|2021-08-26 19:50:00|8886.7|8874.7|8883.6|8871.6|8888.9|8876.9|8883.4|8871.4|0
1630007700000|2021-08-26 19:55:00|8883.7|8871.7|8885.5|8873.5|8886.8|8874.8|8882.6|8870.6|0
1630008000000|2021-08-26 20:00:00|8885.4|8873.4|8887.5|8875.5|8888.3|8876.3|8883.9|8871.9|0
1630008300000|2021-08-26 20:05:00|8887.9|8875.9|8885.7|8873.7|8887.9|8875.9|8884.5|8872.5|0
1630008600000|2021-08-26 20:10:00|8885.8|8873.8|8887|8875|8887.9|8875.9|8884.5|8872.5|0
1630008900000|2021-08-26 20:15:00|8886.6|8874.6|8887.9|8875.9|8888.3|8876.3|8886.6|8874.6|0
1630009200000|2021-08-26 20:20:00|8888.3|8876.3|8890.2|8878.2|8890.6|8878.6|8887.9|8875.9|0
1630009500000|2021-08-26 20:25:00|8890.6|8878.6|8890.2|8878.2|8890.6|8878.6|8890.2|8878.2|0
1630009800000|2021-08-26 20:30:00|8890.6|8878.6|8891|8879|8891.5|8879.5|8890.6|8878.6|0
1630010100000|2021-08-26 20:35:00|8891.1|8879.1|8891.5|8879.5|8891.9|8879.9|8891|8879|0
1630010400000|2021-08-26 20:40:00|8891.4|8879.4|8891.5|8879.5|8891.5|8879.5|8891|8879|0
1630010700000|2021-08-26 20:45:00|8891.9|8879.9|8891.4|8879.4|8891.9|8879.9|8891.4|8879.4|0
1630011000000|2021-08-26 20:50:00|8891.5|8879.5|8891|8879|8891.9|8879.9|8891|8879|0
1630011300000|2021-08-26 20:55:00|8891.1|8879.1|8891|8879|8891.4|8879.4|8890.8|8878.8|0
1630011600000|2021-08-26 21:00:00|8891.2|8879.2|8891.6|8879.6|8891.6|8879.6|8891.2|8879.2|0
1630011900000|2021-08-26 21:05:00|8891.4|8879.4|8891.2|8879.2|8891.6|8879.6|8890.8|8878.8|0
1630012200000|2021-08-26 21:10:00|8891|8879|8890.2|8878.2|8891|8879|8890.2|8878.2|0
1630012500000|2021-08-26 21:15:00|8890.8|8878.8|8891|8879|8891.2|8879.2|8890.8|8878.8|0
1630012800000|2021-08-26 21:20:00|8890.6|8878.6|8890.4|8878.4|8890.6|8878.6|8890.4|8878.4|0
1630013100000|2021-08-26 21:25:00|8890.2|8878.2|8890.4|8878.4|8890.4|8878.4|8890.2|8878.2|0
1630013400000|2021-08-26 21:30:00|8890.6|8878.6|8891|8879|8891.2|8879.2|8890.6|8878.6|0
1630013700000|2021-08-26 21:35:00|8890.8|8878.8|8891|8879|8891|8879|8890.8|8878.8|0
1630014000000|2021-08-26 21:40:00|8890.8|8878.8|8890.4|8878.4|8891.2|8879.2|8890.4|8878.4|0
1630014300000|2021-08-26 21:45:00|8890.2|8878.2|8890.2|8878.2|8890.4|8878.4|8890.2|8878.2|0
1630014600000|2021-08-26 21:50:00|8890.4|8878.4|8890.6|8878.6|8890.8|8878.8|8890.4|8878.4|0
1630014900000|2021-08-26 21:55:00|8890.8|8878.8|8890.8|8878.8|8890.8|8878.8|8890.6|8878.6|0
1630015200000|2021-08-26 22:00:00|8891.2|8879.2|8890.1|8878.1|8892.1|8880.1|8889.7|8877.7|0
1630015500000|2021-08-26 22:05:00|8889.9|8877.9|8891.8|8879.8|8892.3|8880.3|8889.9|8877.9|0
1630015800000|2021-08-26 22:10:00|8891.9|8879.9|8893.7|8881.7|8893.7|8881.7|8891.8|8879.8|0
1630016100000|2021-08-26 22:15:00|8893.8|8881.8|8893.1|8881.1|8894.2|8882.2|8892.7|8880.7|0
1630016400000|2021-08-26 22:20:00|8893.2|8881.2|8891.8|8879.8|8894.2|8882.2|8891.8|8879.8|0
1630016700000|2021-08-26 22:25:00|8891.4|8879.4|8891.4|8879.4|8891.4|8879.4|8889.7|8877.7|0
1630017000000|2021-08-26 22:30:00|8891.5|8879.5|8890.6|8878.6|8892.3|8880.3|8889.7|8877.7|0
1630017300000|2021-08-26 22:35:00|8890.5|8878.5|8891|8879|8891|8879|8890.1|8878.1|0
1630017600000|2021-08-26 22:40:00|8890.9|8878.9|8890.1|8878.1|8890.9|8878.9|8890.1|8878.1|0
1630017900000|2021-08-26 22:45:00|8889.7|8877.7|8889.7|8877.7|8889.7|8877.7|8889.7|8877.7|0
1630018200000|2021-08-26 22:50:00|8890.1|8878.1|8890.6|8878.6|8890.6|8878.6|8890.1|8878.1|0
1630018500000|2021-08-26 22:55:00|8890.5|8878.5|8890.1|8878.1|8890.5|8878.5|8890.1|8878.1|0
1630018800000|2021-08-26 23:00:00|8889.7|8877.7|8888.2|8876.2|8889.7|8877.7|8887.8|8875.8|0
1630019100000|2021-08-26 23:05:00|8887.8|8875.8|8886.9|8874.9|8888.2|8876.2|8886.9|8874.9|0
1630019400000|2021-08-26 23:10:00|8887|8875|8887.8|8875.8|8888.2|8876.2|8887|8875|0
1630019700000|2021-08-26 23:15:00|8887.4|8875.4|8888.2|8876.2|8888.2|8876.2|8887.4|8875.4|0
1630020000000|2021-08-26 23:20:00|8888|8876|8888.6|8876.6|8888.6|8876.6|8887.8|8875.8|0
1630020300000|2021-08-26 23:25:00|8888.7|8876.7|8888.6|8876.6|8889.3|8877.3|8888.6|8876.6|0
1630020600000|2021-08-26 23:30:00|8888.2|8876.2|8888.2|8876.2|8888.2|8876.2|8887.8|8875.8|0
1630020900000|2021-08-26 23:35:00|8888|8876|8887.4|8875.4|8888.6|8876.6|8886.9|8874.9|0
1630021200000|2021-08-26 23:40:00|8887.3|8875.3|8885.7|8873.7|8887.4|8875.4|8885.2|8873.2|0
1630021500000|2021-08-26 23:45:00|8885.6|8873.6|8883.7|8871.7|8885.9|8873.9|8883.7|8871.7|0
1630021800000|2021-08-26 23:50:00|8883.8|8871.8|8884.8|8872.8|8885.2|8873.2|8880.7|8868.7|0
1630022100000|2021-08-26 23:55:00|8885|8873|8883.7|8871.7|8885.2|8873.2|8883.7|8871.7|0
1630022400000|2021-08-27 00:00:00|8883.3|8871.3|8881.6|8869.6|8883.8|8871.8|8877.1|8865.1|0
1630022700000|2021-08-27 00:05:00|8881.7|8869.7|8879.3|8867.3|8882.9|8870.9|8878.9|8866.9|0
1630023000000|2021-08-27 00:10:00|8879.1|8867.1|8878.4|8866.4|8879.9|8867.9|8877.1|8865.1|0
1630023300000|2021-08-27 00:15:00|8878|8866|8872.3|8860.3|8878.4|8866.4|8871.3|8859.3|0
1630023600000|2021-08-27 00:20:00|8872.4|8860.4|8870.3|8858.3|8872.4|8860.4|8869.3|8857.3|0
1630023900000|2021-08-27 00:25:00|8870.1|8858.1|8869.5|8857.5|8870.1|8858.1|8866.7|8854.7|0
1630024200000|2021-08-27 00:30:00|8869.8|8857.8|8871.5|8859.5|8871.5|8859.5|8867.4|8855.4|0
1630024500000|2021-08-27 00:35:00|8871.7|8859.7|8873.6|8861.6|8873.6|8861.6|8870.9|8858.9|0
1630024800000|2021-08-27 00:40:00|8873.4|8861.4|8875.6|8863.6|8876.6|8864.6|8872.5|8860.5|0
1630025100000|2021-08-27 00:45:00|8875.4|8863.4|8875.6|8863.6|8875.6|8863.6|8873.5|8861.5|0
1630025400000|2021-08-27 00:50:00|8876|8864|8880.8|8868.8|8882.9|8870.9|8876|8864|0
1630025700000|2021-08-27 00:55:00|8880.4|8868.4|8881.9|8869.9|8882.9|8870.9|8879.2|8867.2|0
1630026000000|2021-08-27 01:00:00|8882.1|8870.1|8881.3|8869.3|8884|8872|8880.9|8868.9|0
1630026300000|2021-08-27 01:05:00|8881.5|8869.5|8882.3|8870.3|8884.9|8872.9|8881.5|8869.5|0
1630026600000|2021-08-27 01:10:00|8882.5|8870.5|8883.9|8871.9|8884.9|8872.9|8882.5|8870.5|0
1630026900000|2021-08-27 01:15:00|8883.5|8871.5|8887.2|8875.2|8890.2|8878.2|8882.9|8870.9|0
1630027200000|2021-08-27 01:20:00|8887.3|8875.3|8887.3|8875.3|8889.2|8877.2|8887.1|8875.1|0
1630027500000|2021-08-27 01:25:00|8887.7|8875.7|8893.5|8881.5|8895.6|8883.6|8887.7|8875.7|0
1630027800000|2021-08-27 01:30:00|8893.6|8881.6|8893.6|8881.6|8896.6|8884.6|8892.4|8880.4|0
1630028100000|2021-08-27 01:35:00|8893.9|8881.9|8893.5|8881.5|8895.5|8883.5|8892.4|8880.4|0
1630028400000|2021-08-27 01:40:00|8893.7|8881.7|8891.4|8879.4|8894.5|8882.5|8890.8|8878.8|0
1630028700000|2021-08-27 01:45:00|8891.2|8879.2|8893.5|8881.5|8893.5|8881.5|8890.8|8878.8|0
1630029000000|2021-08-27 01:50:00|8893.3|8881.3|8890.4|8878.4|8893.3|8881.3|8890.4|8878.4|0
1630029300000|2021-08-27 01:55:00|8890.8|8878.8|8891.4|8879.4|8892.5|8880.5|8890.4|8878.4|0
1630029600000|2021-08-27 02:00:00|8891.6|8879.6|8901.8|8889.8|8902.8|8890.8|8891.6|8879.6|0
1630029900000|2021-08-27 02:05:00|8902|8890|8902.8|8890.8|8904.8|8892.8|8901.7|8889.7|0
1630030200000|2021-08-27 02:10:00|8903|8891|8902.8|8890.8|8903.9|8891.9|8901.8|8889.8|0
1630030500000|2021-08-27 02:15:00|8902.6|8890.6|8902.9|8890.9|8903.3|8891.3|8900.7|8888.7|0
1630030800000|2021-08-27 02:20:00|8903.3|8891.3|8902.9|8890.9|8903.9|8891.9|8902.3|8890.3|0
1630031100000|2021-08-27 02:25:00|8903.1|8891.1|8906.5|8894.5|8907.1|8895.1|8902.9|8890.9|0
1630031400000|2021-08-27 02:30:00|8906.3|8894.3|8907.4|8895.4|8908.4|8896.4|8905|8893|0
1630031700000|2021-08-27 02:35:00|8907.2|8895.2|8905.3|8893.3|8907.9|8895.9|8903.7|8891.7|0
1630032000000|2021-08-27 02:40:00|8905.5|8893.5|8905.3|8893.3|8905.8|8893.8|8903.3|8891.3|0
1630032300000|2021-08-27 02:45:00|8904.9|8892.9|8901.2|8889.2|8904.9|8892.9|8901.2|8889.2|0
1630032600000|2021-08-27 02:50:00|8901|8889|8900.7|8888.7|8902.3|8890.3|8900.2|8888.2|0
1630032900000|2021-08-27 02:55:00|8900.9|8888.9|8898.1|8886.1|8901.2|8889.2|8898.1|8886.1|0
1630033200000|2021-08-27 03:00:00|8897.7|8885.7|8897.1|8885.1|8898.2|8886.2|8896.1|8884.1|0
1630033500000|2021-08-27 03:05:00|8897.5|8885.5|8898.1|8886.1|8898.6|8886.6|8897.1|8885.1|0
1630033800000|2021-08-27 03:10:00|8898.6|8886.6|8897.5|8885.5|8901.2|8889.2|8897.5|8885.5|0
1630034100000|2021-08-27 03:15:00|8897.7|8885.7|8898.1|8886.1|8898.2|8886.2|8895|8883|0
1630034400000|2021-08-27 03:20:00|8897.7|8885.7|8898.1|8886.1|8898.2|8886.2|8896.1|8884.1|0
1630034700000|2021-08-27 03:25:00|8897.9|8885.9|8897.1|8885.1|8899.2|8887.2|8897.1|8885.1|0
1630035000000|2021-08-27 03:30:00|8897.5|8885.5|8896.1|8884.1|8898.1|8886.1|8894|8882|0
1630035300000|2021-08-27 03:35:00|8895.9|8883.9|8897.1|8885.1|8897.2|8885.2|8895.5|8883.5|0
1630035600000|2021-08-27 03:40:00|8897.2|8885.2|8897.6|8885.6|8898.2|8886.2|8897.1|8885.1|0
1630035900000|2021-08-27 03:45:00|8897.4|8885.4|8899.6|8887.6|8900.2|8888.2|8897.1|8885.1|0
1630036200000|2021-08-27 03:50:00|8899.4|8887.4|8899.2|8887.2|8900.2|8888.2|8898.6|8886.6|0
1630036500000|2021-08-27 03:55:00|8898.8|8886.8|8897.1|8885.1|8898.8|8886.8|8896.1|8884.1|0
1630036800000|2021-08-27 04:00:00|8897.5|8885.5|8898.2|8886.2|8898.2|8886.2|8897.1|8885.1|0
1630037100000|2021-08-27 04:05:00|8898|8886|8897.6|8885.6|8898.2|8886.2|8897.1|8885.1|0
1630037400000|2021-08-27 04:10:00|8897.8|8885.8|8898.1|8886.1|8898.2|8886.2|8897.1|8885.1|0
1630037700000|2021-08-27 04:15:00|8899.1|8887.1|8899.2|8887.2|8899.2|8887.2|8898.6|8886.6|0
1630038000000|2021-08-27 04:20:00|8900.2|8888.2|8901.3|8889.3|8901.7|8889.7|8900.2|8888.2|0
1630038300000|2021-08-27 04:25:00|8901.5|8889.5|8900.2|8888.2|8901.7|8889.7|8899.7|8887.7|0
1630038600000|2021-08-27 04:30:00|8900.4|8888.4|8899.7|8887.7|8901.3|8889.3|8899.2|8887.2|0
1630038900000|2021-08-27 04:35:00|8899.9|8887.9|8898.7|8886.7|8900.3|8888.3|8898.7|8886.7|0
1630039200000|2021-08-27 04:40:00|8898.5|8886.5|8898.2|8886.2|8898.7|8886.7|8898.2|8886.2|0
1630039500000|2021-08-27 04:45:00|8898.3|8886.3|8899.3|8887.3|8899.3|8887.3|8898.3|8886.3|0
1630039800000|2021-08-27 04:50:00|8899.5|8887.5|8899.3|8887.3|8899.8|8887.8|8898.7|8886.7|0
1630040100000|2021-08-27 04:55:00|8899.5|8887.5|8900.3|8888.3|8900.3|8888.3|8899.3|8887.3|0
1630040400000|2021-08-27 05:00:00|8900.4|8888.4|8899.3|8887.3|8901.4|8889.4|8899.3|8887.3|0
1630040700000|2021-08-27 05:05:00|8898.9|8886.9|8895.1|8883.1|8899.3|8887.3|8894|8882|0
1630041000000|2021-08-27 05:10:00|8894.9|8882.9|8895.1|8883.1|8896.2|8884.2|8894.5|8882.5|0
1630041300000|2021-08-27 05:15:00|8895.3|8883.3|8897.2|8885.2|8897.2|8885.2|8894.5|8882.5|0
1630041600000|2021-08-27 05:20:00|8897.4|8885.4|8898.7|8886.7|8901.2|8889.2|8897.4|8885.4|0
1630041900000|2021-08-27 05:25:00|8898.8|8886.8|8898.3|8886.3|8899.2|8887.2|8897.2|8885.2|0
1630042200000|2021-08-27 05:30:00|8898.2|8886.2|8899.4|8887.4|8902.4|8890.4|8898.2|8886.2|0
1630042500000|2021-08-27 05:35:00|8899.3|8887.3|8896.2|8884.2|8899.4|8887.4|8895.2|8883.2|0
1630042800000|2021-08-27 05:40:00|8896.7|8884.7|8899.4|8887.4|8899.4|8887.4|8896.2|8884.2|0
1630043100000|2021-08-27 05:45:00|8899.8|8887.8|8898.3|8886.3|8900.4|8888.4|8897.3|8885.3|0
1630043400000|2021-08-27 05:50:00|8898.5|8886.5|8899.7|8887.7|8900.4|8888.4|8896.7|8884.7|0
1630043700000|2021-08-27 05:55:00|8899.3|8887.3|8902.3|8890.3|8902.4|8890.4|8898.7|8886.7|0
1630044000000|2021-08-27 06:00:00|8902.5|8890.5|8894.7|8889.7|8903|8891.2|8886.7|8881.7|26
1630044300000|2021-08-27 06:05:00|8897.2|8892.2|8898.2|8893.2|8898.2|8893.2|8896.7|8891.7|5
1630044600000|2021-08-27 06:10:00|8897.7|8892.7|8898.2|8893.2|8898.2|8893.2|8895.7|8890.7|11
1630044900000|2021-08-27 06:15:00|8898.7|8893.7|8892.7|8887.7|8900.7|8895.7|8892.7|8887.7|9
1630045200000|2021-08-27 06:20:00|8893.2|8888.2|8898.2|8893.2|8898.2|8893.2|8892.2|8887.2|9
1630045500000|2021-08-27 06:25:00|8898.7|8893.7|8900.2|8895.2|8900.2|8895.2|8898.7|8893.7|2
1630045800000|2021-08-27 06:30:00|8899.7|8894.7|8897.7|8892.7|8900.7|8895.7|8897.7|8892.7|5
1630046100000|2021-08-27 06:35:00|8898.2|8893.2|8896.2|8891.2|8899.7|8894.7|8896.2|8891.2|4
1630046400000|2021-08-27 06:40:00|8895.7|8890.7|8900.7|8895.7|8901.2|8896.2|8895.7|8890.7|4
1630046700000|2021-08-27 06:45:00|8900.2|8895.2|8898.2|8893.2|8900.2|8895.2|8897.7|8892.7|1
1630047000000|2021-08-27 06:50:00|8899.7|8894.7|8898.2|8893.2|8901.2|8896.2|8898.2|8893.2|7
1630047300000|2021-08-27 06:55:00|8898.7|8893.7|8901.2|8896.2|8902.2|8897.2|8897.7|8892.7|108
1630047600000|2021-08-27 07:00:00|8902.2|8897.2|8884.2|8879.2|8902.2|8897.2|8875.7|8870.7|451
1630047900000|2021-08-27 07:05:00|8883.2|8878.2|8881.2|8876.2|8891.7|8886.7|8879.2|8874.2|142
1630048200000|2021-08-27 07:10:00|8881.7|8876.7|8895.2|8890.2|8897.2|8892.2|8881.7|8876.7|109
1630048500000|2021-08-27 07:15:00|8894.7|8889.7|8907.2|8902.2|8910.7|8905.7|8894.7|8889.7|107
1630048800000|2021-08-27 07:20:00|8907.7|8902.7|8900.2|8895.2|8912.7|8907.7|8898.7|8893.7|62
1630049100000|2021-08-27 07:25:00|8899.7|8894.7|8910.7|8905.7|8912.7|8907.7|8899.2|8894.2|42
1630049400000|2021-08-27 07:30:00|8912.7|8907.7|8906.7|8901.7|8913.7|8908.7|8906.2|8901.2|62
1630049700000|2021-08-27 07:35:00|8907.2|8902.2|8906.2|8901.2|8910.2|8905.2|8903.7|8898.7|36
1630050000000|2021-08-27 07:40:00|8905.6|8900.6|8901.6|8896.6|8907.1|8902.1|8900.6|8895.6|24
1630050300000|2021-08-27 07:45:00|8901.1|8896.1|8900.6|8895.6|8903.6|8898.6|8895.6|8890.6|17
1630050600000|2021-08-27 07:50:00|8901.1|8896.1|8899.1|8894.1|8901.6|8896.6|8898.1|8893.1|17
1630050900000|2021-08-27 07:55:00|8898.6|8893.6|8894.1|8889.1|8900.6|8895.6|8892.6|8887.6|53
1630051200000|2021-08-27 08:00:00|8894.6|8889.6|8889.1|8884.1|8896.1|8891.1|8888.1|8883.1|86
1630051500000|2021-08-27 08:05:00|8888.6|8883.6|8876.6|8871.6|8889.1|8884.1|8876.1|8871.1|81
1630051800000|2021-08-27 08:10:00|8876.1|8871.1|8882.1|8877.1|8883.1|8878.1|8875.1|8870.1|61
1630052100000|2021-08-27 08:15:00|8882.6|8877.6|8883.1|8878.1|8886.6|8881.6|8881.1|8876.1|40
1630052400000|2021-08-27 08:20:00|8882.6|8877.6|8883.1|8878.1|8885.6|8880.6|8877.6|8872.6|29
1630052700000|2021-08-27 08:25:00|8882.6|8877.6|8883.6|8878.6|8885.1|8880.1|8880.6|8875.6|29
1630053000000|2021-08-27 08:30:00|8883.1|8878.1|8877.6|8872.6|8884.1|8879.1|8877.1|8872.1|40
1630053300000|2021-08-27 08:35:00|8878.1|8873.1|8877.1|8872.1|8881.1|8876.1|8876.6|8871.6|31
1630053600000|2021-08-27 08:40:00|8877.6|8872.6|8882.6|8877.6|8884.1|8879.1|8877.6|8872.6|18
1630053900000|2021-08-27 08:45:00|8883.1|8878.1|8877.6|8872.6|8885.6|8880.6|8876.6|8871.6|31
1630054200000|2021-08-27 08:50:00|8878.1|8873.1|8873.1|8868.1|8878.6|8873.6|8869.1|8864.1|31
1630054500000|2021-08-27 08:55:00|8872.6|8867.6|8865.6|8860.6|8874.1|8869.1|8863.1|8858.1|43
1630054800000|2021-08-27 09:00:00|8866.1|8861.1|8863.1|8858.1|8867.6|8862.6|8863.1|8858.1|39
1630055100000|2021-08-27 09:05:00|8862.6|8857.6|8863.6|8858.6|8868.6|8863.6|8862.6|8857.6|49
1630055400000|2021-08-27 09:10:00|8863.1|8858.1|8862.1|8857.1|8866.6|8861.6|8862.1|8857.1|53
1630055700000|2021-08-27 09:15:00|8861.6|8856.6|8859.6|8854.6|8863.1|8858.1|8859.6|8854.6|46
1630056000000|2021-08-27 09:20:00|8859.1|8854.1|8863.6|8858.6|8867.6|8862.6|8858.1|8853.1|42
1630056300000|2021-08-27 09:25:00|8864.1|8859.1|8871.6|8866.6|8871.6|8866.6|8862.1|8857.1|24
1630056600000|2021-08-27 09:30:00|8871.1|8866.1|8876.1|8871.1|8877.1|8872.1|8871.1|8866.1|42
1630056900000|2021-08-27 09:35:00|8875.6|8870.6|8876.6|8871.6|8879.1|8874.1|8874.1|8869.1|48
1630057200000|2021-08-27 09:40:00|8876.1|8871.1|8882.1|8877.1|8882.1|8877.1|8875.6|8870.6|30
1630057500000|2021-08-27 09:45:00|8881.6|8876.6|8875.6|8870.6|8882.6|8877.6|8874.6|8869.6|41
1630057800000|2021-08-27 09:50:00|8875.1|8870.1|8874.1|8869.1|8878.1|8873.1|8873.1|8868.1|22
1630058100000|2021-08-27 09:55:00|8873.6|8868.6|8871.1|8866.1|8877.1|8872.1|8871.1|8866.1|32
1630058400000|2021-08-27 10:00:00|8870.6|8865.6|8875.1|8870.1|8878.6|8873.6|8870.6|8865.6|20
1630058700000|2021-08-27 10:05:00|8874.6|8869.6|8874.6|8869.6|8879.1|8874.1|8873.6|8868.6|31
1630059000000|2021-08-27 10:10:00|8875.1|8870.1|8873.6|8868.6|8877.6|8872.6|8872.6|8867.6|14
1630059300000|2021-08-27 10:15:00|8873.1|8868.1|8871.6|8866.6|8873.6|8868.6|8869.1|8864.1|12
1630059600000|2021-08-27 10:20:00|8872.1|8867.1|8869.6|8864.6|8873.6|8868.6|8869.6|8864.6|14
1630059900000|2021-08-27 10:25:00|8869.1|8864.1|8869.1|8864.1|8871.1|8866.1|8868.1|8863.1|19
1630060200000|2021-08-27 10:30:00|8870.1|8865.1|8867.6|8862.6|8873.1|8868.1|8867.6|8862.6|13
1630060500000|2021-08-27 10:35:00|8867.1|8862.1|8866.6|8861.6|8867.6|8862.6|8864.1|8859.1|20
1630060800000|2021-08-27 10:40:00|8867.1|8862.1|8872.1|8867.1|8873.6|8868.6|8867.1|8862.1|12
1630061100000|2021-08-27 10:45:00|8872.6|8867.6|8868.1|8863.1|8873.1|8868.1|8867.1|8862.1|7
1630061400000|2021-08-27 10:50:00|8868.6|8863.6|8871.6|8866.6|8874.6|8869.6|8868.6|8863.6|13
1630061700000|2021-08-27 10:55:00|8871.1|8866.1|8865.6|8860.6|8873.1|8868.1|8864.1|8859.1|27
1630062000000|2021-08-27 11:00:00|8866.6|8861.6|8868.1|8863.1|8868.6|8863.6|8865.6|8860.6|23
1630062300000|2021-08-27 11:05:00|8867.6|8862.6|8864.6|8859.6|8868.1|8863.1|8864.1|8859.1|44
1630062600000|2021-08-27 11:10:00|8864.1|8859.1|8864.6|8859.6|8866.6|8861.6|8864.1|8859.1|64
1630062900000|2021-08-27 11:15:00|8864.1|8859.1|8866.1|8861.1|8872.6|8867.6|8864.1|8859.1|133
1630063200000|2021-08-27 11:20:00|8866.6|8861.6|8868.1|8863.1|8869.1|8864.1|8865.6|8860.6|20
1630063500000|2021-08-27 11:25:00|8867.6|8862.6|8870.1|8865.1|8873.1|8868.1|8867.6|8862.6|20
1630063800000|2021-08-27 11:30:00|8869.6|8864.6|8870.1|8865.1|8871.6|8866.6|8867.1|8862.1|24
1630064100000|2021-08-27 11:35:00|8870.6|8865.6|8867.1|8862.1|8872.1|8867.1|8867.1|8862.1|27
1630064400000|2021-08-27 11:40:00|8867.9|8862.9|8866.4|8861.4|8868.4|8863.4|8865.4|8860.4|19
1630064700000|2021-08-27 11:45:00|8865.9|8860.9|8859.9|8854.9|8865.9|8860.9|8858.9|8853.9|26
1630065000000|2021-08-27 11:50:00|8860.4|8855.4|8862.9|8857.9|8863.4|8858.4|8860.4|8855.4|68
1630065300000|2021-08-27 11:55:00|8863.9|8858.9|8864.9|8859.9|8868.4|8863.4|8862.9|8857.9|64
1630065600000|2021-08-27 12:00:00|8864.4|8859.4|8858.4|8853.4|8864.9|8859.9|8858.4|8853.4|52
1630065900000|2021-08-27 12:05:00|8858.9|8853.9|8857.9|8852.9|8859.4|8854.4|8856.4|8851.4|20
1630066200000|2021-08-27 12:10:00|8858.4|8853.4|8857.9|8852.9|8858.9|8853.9|8855.9|8850.9|19
1630066500000|2021-08-27 12:15:00|8857.4|8852.4|8861.4|8856.4|8863.9|8858.9|8857.4|8852.4|27
1630066800000|2021-08-27 12:20:00|8860.9|8855.9|8862.4|8857.4|8863.4|8858.4|8859.4|8854.4|11
1630067100000|2021-08-27 12:25:00|8862.9|8857.9|8864.4|8859.4|8864.9|8859.9|8861.4|8856.4|15
1630067400000|2021-08-27 12:30:00|8864.9|8859.9|8856.4|8851.4|8864.9|8859.9|8856.4|8851.4|28
1630067700000|2021-08-27 12:35:00|8856.9|8851.9|8859.9|8854.9|8860.4|8855.4|8856.4|8851.4|14
1630068000000|2021-08-27 12:40:00|8860.4|8855.4|8860.4|8855.4|8863.4|8858.4|8859.9|8854.9|22
1630068300000|2021-08-27 12:45:00|8860.9|8855.9|8859.4|8854.4|8861.9|8856.9|8857.9|8852.9|19
1630068600000|2021-08-27 12:50:00|8858.9|8853.9|8856.4|8851.4|8859.4|8854.4|8851.4|8846.4|42
1630068900000|2021-08-27 12:55:00|8856.9|8851.9|8856.9|8851.9|8859.4|8854.4|8856.4|8851.4|19
1630069200000|2021-08-27 13:00:00|8855.9|8850.9|8856.4|8851.4|8858.4|8853.4|8855.4|8850.4|34
1630069500000|2021-08-27 13:05:00|8856.9|8851.9|8863.9|8858.9|8864.4|8859.4|8856.4|8851.4|22
1630069800000|2021-08-27 13:10:00|8863.4|8858.4|8869.9|8864.9|8869.9|8864.9|8863.4|8858.4|70
1630070100000|2021-08-27 13:15:00|8868.9|8863.9|8871.9|8866.9|8872.4|8867.4|8868.9|8863.9|45
1630070400000|2021-08-27 13:20:00|8872.4|8867.4|8878.4|8873.4|8879.9|8874.9|8872.4|8867.4|43
1630070700000|2021-08-27 13:25:00|8877.9|8872.9|8876.9|8871.9|8880.9|8875.9|8874.9|8869.9|69
1630071000000|2021-08-27 13:30:00|8877.4|8872.4|8884.9|8879.9|8886.4|8881.4|8875.9|8870.9|109
1630071300000|2021-08-27 13:35:00|8884.4|8879.4|8891.9|8886.9|8893.9|8888.9|8883.4|8878.4|101
1630071600000|2021-08-27 13:40:00|8891.4|8886.4|8902.4|8897.4|8902.9|8897.9|8888.9|8883.9|131
1630071900000|2021-08-27 13:45:00|8902.9|8897.9|8895.4|8890.4|8911.9|8906.9|8894.4|8889.4|342
1630072200000|2021-08-27 13:50:00|8895.9|8890.9|8890.4|8885.4|8898.9|8893.9|8890.4|8885.4|220
1630072500000|2021-08-27 13:55:00|8890.9|8885.9|8891.4|8886.4|8891.9|8886.9|8885.9|8880.9|92
1630072800000|2021-08-27 14:00:00|8892.4|8887.4|8894.4|8889.4|8894.9|8889.9|8881.9|8876.9|197
1630073100000|2021-08-27 14:05:00|8894.9|8889.9|8878.9|8873.9|8896.4|8891.4|8878.9|8873.9|82
1630073400000|2021-08-27 14:10:00|8878|8873|8883|8878|8890|8885|8878|8873|121
1630073700000|2021-08-27 14:15:00|8882.5|8877.5|8893.5|8888.5|8893.5|8888.5|8881|8876|122
1630074000000|2021-08-27 14:20:00|8893|8888|8898.5|8893.5|8902.5|8897.5|8893|8888|138
1630074300000|2021-08-27 14:25:00|8898|8893|8898.5|8893.5|8899|8894|8891.5|8886.5|87
1630074600000|2021-08-27 14:30:00|8898|8893|8901.5|8896.5|8903|8898|8898|8893|60
1630074900000|2021-08-27 14:35:00|8902|8897|8905|8900|8907|8902|8900|8895|111
1630075200000|2021-08-27 14:40:00|8905.5|8900.5|8913|8908|8915|8910|8905|8900|84
1630075500000|2021-08-27 14:45:00|8913.5|8908.5|8912.5|8907.5|8919|8914|8912.5|8907.5|100
1630075800000|2021-08-27 14:50:00|8913|8908|8915.5|8910.5|8918|8913|8912|8907|80
1630076100000|2021-08-27 14:55:00|8916|8911|8922|8917|8923|8918|8915|8910|79
1630076400000|2021-08-27 15:00:00|8922.5|8917.5|8921.5|8916.5|8926|8921|8921|8916|81
1630076700000|2021-08-27 15:05:00|8921|8916|8924|8919|8927.5|8922.5|8920|8915|39
1630077000000|2021-08-27 15:10:00|8923.5|8918.5|8927|8922|8927|8922|8920|8915|56
1630077300000|2021-08-27 15:15:00|8926.5|8921.5|8919.5|8914.5|8926.5|8921.5|8918|8913|130
1630077600000|2021-08-27 15:20:00|8919|8914|8922|8917|8923|8918|8919|8914|66
1630077900000|2021-08-27 15:25:00|8923|8918|8923.5|8918.5|8925|8920|8919|8914|118
1630078200000|2021-08-27 15:30:00|8924.5|8917.5|8927.5|8920.5|8927.5|8920.5|8918.5|8911.5|355
1630078500000|2021-08-27 15:35:00|8926.5|8919.5|8924.5|8918.5|8929.5|8922.5|8923.5|8917.5|154
1630078800000|2021-08-27 15:40:00|8925.5|8917.5|8926.5|8919.5|8928.5|8921.5|8924.5|8917.5|25
1630079100000|2021-08-27 15:45:00|8925.5|8918.5|8925.5|8919.5|8928.5|8922.5|8924.5|8918.5|19
1630079400000|2021-08-27 15:50:00|8926.5|8920.5|8932.5|8925.5|8932.5|8925.5|8926.5|8919.5|55
1630079700000|2021-08-27 15:55:00|8931.5|8924.5|8940.5|8934.5|8941.5|8934.5|8931.5|8924.5|69
1630080000000|2021-08-27 16:00:00|8941.5|8935.5|8941.5|8934.5|8944.5|8938.5|8940.5|8934.5|51
1630080300000|2021-08-27 16:05:00|8942.5|8935.5|8943.5|8936.5|8943.5|8936.5|8939.5|8933.5|31
1630080600000|2021-08-27 16:10:00|8942.5|8935.5|8936.5|8929.5|8942.5|8935.5|8936.5|8929.5|11
1630080900000|2021-08-27 16:15:00|8935.5|8930.5|8931.5|8925.5|8936.5|8930.5|8931.5|8925.5|8
1630081200000|2021-08-27 16:20:00|8932.5|8926.5|8935.5|8929.5|8935.5|8929.5|8931.5|8925.5|9
1630081500000|2021-08-27 16:25:00|8934.5|8928.5|8933.5|8926.5|8935.5|8929.5|8932.5|8926.5|19
1630081800000|2021-08-27 16:30:00|8934.5|8927.5|8932.5|8926.5|8935.5|8929.5|8932.5|8926.5|12
1630082100000|2021-08-27 16:35:00|8931.5|8925.5|8934.5|8927.5|8934.5|8927.5|8931.5|8925.5|8
1630082400000|2021-08-27 16:40:00|8933.5|8926.5|8930.5|8924.5|8934.5|8926.5|8930.5|8924.5|2
1630082700000|2021-08-27 16:45:00|8931.5|8925.5|8932.5|8925.5|8933.5|8927.5|8931.5|8925.5|4
1630083000000|2021-08-27 16:50:00|8931.5|8924.5|8932.5|8925.5|8932.5|8925.5|8930.5|8923.5|1
1630083300000|2021-08-27 16:55:00|8933.5|8926.5|8932.5|8925.5|8933.5|8927.5|8930.5|8924.5|4
1630083600000|2021-08-27 17:00:00|8931.5|8926.5|8934.5|8928.5|8935.5|8928.5|8931.5|8926.5|4
1630083900000|2021-08-27 17:05:00||8927.5||8927.5||8928.5||8927.5|1
1630084200000|2021-08-27 17:10:00|8935.5|8928.5|8935.5|8928.5|8936.5|8929.5|8935.5|8927.5|1
1630084500000|2021-08-27 17:15:00|8934.5|8927.5|8930.5|8924.5|8934.5|8927.5|8930.5|8924.5|11
1630084800000|2021-08-27 17:20:00|8931.5|8923.5|8933.5|8926.5|8933.5|8926.5|8929.5|8923.5|17
1630085100000|2021-08-27 17:25:00|8932.5|8925.5|8931.5|8924.5|8932.5|8926.5|8931.5|8924.5|3
1630085400000|2021-08-27 17:30:00|8930.5|8923.5|8929.5|8923.5|8930.5|8923.5|8929.5|8923.5|5
1630085700000|2021-08-27 17:35:00|8930.5|8924.5|8929.5|8922.5|8930.5|8924.5|8929.5|8922.5|3
1630086000000|2021-08-27 17:40:00|8930.5|8924.5|8929.5|8923.5|8930.5|8924.5|8929.5|8922.5|5
1630086300000|2021-08-27 17:45:00|8930.5|8924.5|8929.5|8922.5|8930.5|8924.5|8928.5|8922.5|9
1630086600000|2021-08-27 17:50:00|8928.5|8921.5|8930.5|8923.5|8930.5|8924.5|8928.5|8921.5|2
1630086900000|2021-08-27 17:55:00|8929.5|8922.5|8932.6|8920.6|8932.6|8926|8929.5|8920.6|19
1630087200000|2021-08-27 18:00:00|8932.7|8920.7|8926.5|8914.5|8933.6|8921.6|8926.5|8914.5|0
1630087500000|2021-08-27 18:05:00|8926.7|8914.7|8927.2|8915.2|8927.2|8915.2|8925.2|8913.2|0
1630087800000|2021-08-27 18:10:00|8927.1|8915.1|8926.5|8914.5|8927.4|8915.4|8926.4|8914.4|0
1630088100000|2021-08-27 18:15:00|8926.4|8914.4|8926.4|8914.4|8926.4|8914.4|8925.2|8913.2|0
1630088400000|2021-08-27 18:20:00|8926.5|8914.5|8926.2|8914.2|8926.6|8914.6|8925.2|8913.2|0
1630088700000|2021-08-27 18:25:00|8926.3|8914.3|8927.3|8915.3|8927.4|8915.4|8925.2|8913.2|0
1630089000000|2021-08-27 18:30:00|8927.4|8915.4|8927.5|8915.5|8927.5|8915.5|8926.4|8914.4|0
1630089300000|2021-08-27 18:35:00|8927.6|8915.6|8928.4|8916.4|8928.7|8916.7|8926.7|8914.7|0
1630089600000|2021-08-27 18:40:00|8928.5|8916.5|8927.5|8915.5|8928.5|8916.5|8926.5|8914.5|0
1630089900000|2021-08-27 18:45:00|8927.4|8915.4|8927.8|8915.8|8928.8|8916.8|8927.4|8915.4|0
1630090200000|2021-08-27 18:50:00|8927.9|8915.9|8927.8|8915.8|8928.9|8916.9|8927.7|8915.7|0
1630090500000|2021-08-27 18:55:00|8927.9|8915.9|8928.7|8916.7|8928.9|8916.9|8927.9|8915.9|0
1630090800000|2021-08-27 19:00:00|8928.8|8916.8|8929.9|8917.9|8930.8|8918.8|8928.7|8916.7|0
1630091100000|2021-08-27 19:05:00|8930|8918|8929|8917|8930.1|8918.1|8929|8917|0
1630091400000|2021-08-27 19:10:00|8929.5|8917.5|8930.5|8918.5|8931|8919|8929|8917|0
1630091700000|2021-08-27 19:15:00|8931|8919|8932.2|8920.2|8932.3|8920.3|8930.5|8918.5|0
1630092000000|2021-08-27 19:20:00|8932.1|8920.1|8933.1|8921.1|8934.1|8922.1|8932.1|8920.1|0
1630092300000|2021-08-27 19:25:00|8933.6|8921.6|8931.8|8919.8|8935.1|8923.1|8931.8|8919.8|0
1630092600000|2021-08-27 19:30:00|8932.7|8920.7|8932.7|8920.7|8932.8|8920.8|8930.6|8918.6|0
1630092900000|2021-08-27 19:35:00|8932.2|8920.2|8931.6|8919.6|8932.7|8920.7|8930.6|8918.6|0
1630093200000|2021-08-27 19:40:00|8931.5|8919.5|8932.1|8920.1|8932.6|8920.6|8930.5|8918.5|0
1630093500000|2021-08-27 19:45:00|8932.2|8920.2|8931.1|8919.1|8936.2|8924.2|8931|8919|0
1630093800000|2021-08-27 19:50:00|8931.4|8919.4|8930.3|8918.3|8932.4|8920.4|8928.4|8916.4|0
1630094100000|2021-08-27 19:55:00|8930.2|8918.2|8929.5|8917.5|8932.1|8920.1|8928.8|8916.8|0
1630094400000|2021-08-27 20:00:00|8929.3|8917.3|8931.7|8919.7|8932.1|8920.1|8927.9|8915.9|0
1630094700000|2021-08-27 20:05:00|8931.3|8919.3|8926.8|8914.8|8931.7|8919.7|8926.3|8914.3|0
1630095000000|2021-08-27 20:10:00|8927.6|8915.6|8927.6|8915.6|8928|8916|8926.8|8914.8|0
1630095300000|2021-08-27 20:15:00|8928|8916|8930.4|8918.4|8930.4|8918.4|8928|8916|0
1630095600000|2021-08-27 20:20:00|8930.3|8918.3|8931.2|8919.2|8931.6|8919.6|8929.9|8917.9|0
1630095900000|2021-08-27 20:25:00|8931.3|8919.3|8930.4|8918.4|8931.6|8919.6|8930.4|8918.4|0
1630096200000|2021-08-27 20:30:00|8930.8|8918.8|8930.8|8918.8|8931.2|8919.2|8930.8|8918.8|0
1630096500000|2021-08-27 20:35:00|8931.2|8919.2|8931.2|8919.2|8931.2|8919.2|8930.8|8918.8|0
1630097100000|2021-08-27 20:45:00|8931.3|8919.3|8931.2|8919.2|8932.1|8920.1|8931.2|8919.2|0
1630097700000|2021-08-27 20:55:00|8930.8|8918.8|8934.1|8922.1|8934.2|8922.2|8930.4|8918.4|0
1630274400000|2021-08-29 22:00:00|8930.3|8918.3|8931.2|8919.2|8932.6|8920.6|8930.3|8918.3|0
1630274700000|2021-08-29 22:05:00|8931.1|8919.1|8933.3|8921.3|8933.7|8921.7|8930.3|8918.3|0
1630275000000|2021-08-29 22:10:00|8933.7|8921.7|8939.5|8927.5|8939.5|8927.5|8933.7|8921.7|0
1630275300000|2021-08-29 22:15:00|8940.1|8928.1|8938.2|8926.2|8940.1|8928.1|8937.8|8925.8|0
1630275600000|2021-08-29 22:20:00|8937.8|8925.8|8936.9|8924.9|8937.8|8925.8|8935.7|8923.7|0
1630275900000|2021-08-29 22:25:00|8937|8925|8938.2|8926.2|8938.6|8926.6|8936.9|8924.9|0
1630276200000|2021-08-29 22:30:00|8938.3|8926.3|8938.2|8926.2|8938.6|8926.6|8938.2|8926.2|0
1630276500000|2021-08-29 22:35:00|8938|8926|8937.4|8925.4|8938.2|8926.2|8937.4|8925.4|0
1630276800000|2021-08-29 22:40:00|8937.3|8925.3|8937.4|8925.4|8937.4|8925.4|8936.5|8924.5|0
1630277100000|2021-08-29 22:45:00|8937.3|8925.3|8936.9|8924.9|8938.2|8926.2|8936.9|8924.9|0
1630277400000|2021-08-29 22:50:00|8936.5|8924.5|8936.1|8924.1|8936.5|8924.5|8936.1|8924.1|0
1630277700000|2021-08-29 22:55:00|8936|8924|8936.5|8924.5|8936.5|8924.5|8935.7|8923.7|0
1630278000000|2021-08-29 23:00:00|8936.6|8924.6|8936.1|8924.1|8936.9|8924.9|8936.1|8924.1|0
1630278300000|2021-08-29 23:05:00|8936.5|8924.5|8936.1|8924.1|8936.9|8924.9|8935.6|8923.6|0
1630278600000|2021-08-29 23:10:00|8936|8924|8936.5|8924.5|8936.9|8924.9|8935.6|8923.6|0
1630278900000|2021-08-29 23:15:00|8936.6|8924.6|8936.5|8924.5|8936.9|8924.9|8936.1|8924.1|0
1630279200000|2021-08-29 23:20:00|8936.6|8924.6|8938.2|8926.2|8938.2|8926.2|8936.6|8924.6|0
1630279500000|2021-08-29 23:25:00|8937.8|8925.8|8937.8|8925.8|8938.2|8926.2|8937.8|8925.8|0
1630279800000|2021-08-29 23:30:00|8938.2|8926.2|8940.1|8928.1|8941|8929|8937.8|8925.8|0
1630280100000|2021-08-29 23:35:00|8940.2|8928.2|8943.5|8931.5|8944|8932|8940.2|8928.2|0
1630280400000|2021-08-29 23:40:00|8943.3|8931.3|8948.2|8936.2|8948.2|8936.2|8943.1|8931.1|0
1630280700000|2021-08-29 23:45:00|8948|8936|8946.8|8934.8|8949.1|8937.1|8946.4|8934.4|0
1630281000000|2021-08-29 23:50:00|8947.2|8935.2|8945.9|8933.9|8947.2|8935.2|8945.1|8933.1|0
1630281300000|2021-08-29 23:55:00|8945.5|8933.5|8945.5|8933.5|8946.8|8934.8|8945.5|8933.5|0
1630281600000|2021-08-30 00:00:00|8945.6|8933.6|8943.6|8931.6|8947.6|8935.6|8943.2|8931.2|0
1630281900000|2021-08-30 00:05:00|8943.7|8931.7|8942.3|8930.3|8944.2|8932.2|8941|8929|0
1630282200000|2021-08-30 00:10:00|8941.9|8929.9|8939.8|8927.8|8942.3|8930.3|8938.7|8926.7|0
1630282500000|2021-08-30 00:15:00|8939.7|8927.7|8933.9|8921.9|8941.6|8929.6|8931.8|8919.8|0
1630282800000|2021-08-30 00:20:00|8933.7|8921.7|8929.7|8917.7|8933.9|8921.9|8927.6|8915.6|0
1630283100000|2021-08-30 00:25:00|8929.9|8917.9|8926.7|8914.7|8931.2|8919.2|8925.6|8913.6|0
1630283400000|2021-08-30 00:30:00|8926.6|8914.6|8921.4|8909.4|8926.6|8914.6|8921.4|8909.4|0
1630283700000|2021-08-30 00:35:00|8921|8909|8920.4|8908.4|8922.4|8910.4|8920.3|8908.3|0
1630284000000|2021-08-30 00:40:00|8919.8|8907.8|8920.4|8908.4|8921.5|8909.5|8919.4|8907.4|0
1630284300000|2021-08-30 00:45:00|8920.2|8908.2|8918.4|8906.4|8920.4|8908.4|8918.3|8906.3|0
1630284600000|2021-08-30 00:50:00|8918.3|8906.3|8917.3|8905.3|8918.4|8906.4|8916.3|8904.3|0
1630284900000|2021-08-30 00:55:00|8916.9|8904.9|8917.7|8905.7|8920.4|8908.4|8916.3|8904.3|0
1630285200000|2021-08-30 01:00:00|8917.8|8905.8|8917.3|8905.3|8919.3|8907.3|8916.7|8904.7|0
1630285500000|2021-08-30 01:05:00|8916.9|8904.9|8917.3|8905.3|8917.3|8905.3|8915.2|8903.2|0
1630285800000|2021-08-30 01:10:00|8916.7|8904.7|8919.8|8907.8|8920.9|8908.9|8916.7|8904.7|0
1630286100000|2021-08-30 01:15:00|8920|8908|8920.6|8908.6|8922.5|8910.5|8917.3|8905.3|0
1630286400000|2021-08-30 01:20:00|8920|8908|8920.6|8908.6|8922.6|8910.6|8919.6|8907.6|0
1630286700000|2021-08-30 01:25:00|8920.2|8908.2|8921.7|8909.7|8922.1|8910.1|8919.6|8907.6|0
1630287000000|2021-08-30 01:30:00|8922|8910|8918.5|8906.5|8923.7|8911.7|8917.5|8905.5|0
1630287300000|2021-08-30 01:35:00|8918.6|8906.6|8914.4|8902.4|8918.6|8906.6|8912.3|8900.3|0
1630287600000|2021-08-30 01:40:00|8914.2|8902.2|8916.5|8904.5|8917.5|8905.5|8912.3|8900.3|0
1630287900000|2021-08-30 01:45:00|8916.4|8904.4|8920.5|8908.5|8920.5|8908.5|8915.9|8903.9|0
1630288200000|2021-08-30 01:50:00|8919.5|8907.5|8923.2|8911.2|8924.7|8912.7|8919.5|8907.5|0
1630288500000|2021-08-30 01:55:00|8923.4|8911.4|8923.8|8911.8|8923.8|8911.8|8922.2|8910.2|0
1630288800000|2021-08-30 02:00:00|8923.9|8911.9|8924.9|8912.9|8927|8915|8922.8|8910.8|0
1630289100000|2021-08-30 02:05:00|8925.1|8913.1|8923.9|8911.9|8925.9|8913.9|8922.8|8910.8|0
1630289400000|2021-08-30 02:10:00|8923.8|8911.8|8926.9|8914.9|8926.9|8914.9|8923.8|8911.8|0
1630289700000|2021-08-30 02:15:00|8927|8915|8930.1|8918.1|8930.1|8918.1|8927|8915|0
1630290000000|2021-08-30 02:20:00|8929.7|8917.7|8930.1|8918.1|8931.1|8919.1|8929.1|8917.1|0
1630290300000|2021-08-30 02:25:00|8930.3|8918.3|8928.1|8916.1|8930.5|8918.5|8928|8916|0
1630290600000|2021-08-30 02:30:00|8928|8916|8928|8916|8929.1|8917.1|8927|8915|0
1630290900000|2021-08-30 02:35:00|8928.2|8916.2|8931.1|8919.1|8931.1|8919.1|8928.2|8916.2|0
1630291200000|2021-08-30 02:40:00|8932.1|8920.1|8929|8917|8932.1|8920.1|8928.4|8916.4|0
1630291500000|2021-08-30 02:45:00|8929.1|8917.1|8928|8916|8929.1|8917.1|8928|8916|0
1630291800000|2021-08-30 02:50:00|8928.2|8916.2|8929|8917|8930|8918|8928.2|8916.2|0
1630292100000|2021-08-30 02:55:00|8928.6|8916.6|8929|8917|8930.1|8918.1|8927.4|8915.4|0
1630292400000|2021-08-30 03:00:00|8928.4|8916.4|8927|8915|8929|8917|8927|8915|0
1630292700000|2021-08-30 03:05:00|8927.4|8915.4|8928.1|8916.1|8929.1|8917.1|8927.1|8915.1|0
1630293000000|2021-08-30 03:10:00|8928.2|8916.2|8928.5|8916.5|8929.1|8917.1|8928.1|8916.1|0
1630293300000|2021-08-30 03:15:00|8928.7|8916.7|8929.1|8917.1|8929.5|8917.5|8928|8916|0
1630293600000|2021-08-30 03:20:00|8928.1|8916.1|8929.1|8917.1|8929.5|8917.5|8928|8916|0
1630293900000|2021-08-30 03:25:00|8929.5|8917.5|8930.1|8918.1|8931.1|8919.1|8929.5|8917.5|0
1630294200000|2021-08-30 03:30:00|8930.3|8918.3|8930.6|8918.6|8931.2|8919.2|8930.1|8918.1|0
1630294500000|2021-08-30 03:35:00|8930.8|8918.8|8932.3|8920.3|8933.3|8921.3|8930.8|8918.8|0
1630294800000|2021-08-30 03:40:00|8932.2|8920.2|8932.3|8920.3|8934.3|8922.3|8931.2|8919.2|0
1630295100000|2021-08-30 03:45:00|8931.9|8919.9|8931.7|8919.7|8932.3|8920.3|8931.2|8919.2|0
1630295400000|2021-08-30 03:50:00|8931.5|8919.5|8932.3|8920.3|8933.4|8921.4|8931.2|8919.2|0
1630295700000|2021-08-30 03:55:00|8932.4|8920.4|8933.5|8921.5|8933.5|8921.5|8932.4|8920.4|0
1630296000000|2021-08-30 04:00:00|8933.3|8921.3|8931.8|8919.8|8933.5|8921.5|8931.4|8919.4|0
1630296300000|2021-08-30 04:05:00|8931.7|8919.7|8932.5|8920.5|8933.5|8921.5|8931.4|8919.4|0
1630296600000|2021-08-30 04:10:00|8932.7|8920.7|8933.5|8921.5|8933.5|8921.5|8932.4|8920.4|0
1630296900000|2021-08-30 04:15:00|8933.3|8921.3|8932.4|8920.4|8933.3|8921.3|8932.4|8920.4|0
1630297200000|2021-08-30 04:20:00|8932|8920|8931.9|8919.9|8932.4|8920.4|8931.4|8919.4|0
1630297500000|2021-08-30 04:25:00|8931.7|8919.7|8931.4|8919.4|8931.9|8919.9|8931.4|8919.4|0
1630297800000|2021-08-30 04:30:00|8931.8|8919.8|8931.8|8919.8|8932.9|8920.9|8931.4|8919.4|0
1630298100000|2021-08-30 04:35:00|8931.7|8919.7|8931.4|8919.4|8932.4|8920.4|8931.4|8919.4|0
1630298400000|2021-08-30 04:40:00|8931.6|8919.6|8932.4|8920.4|8932.4|8920.4|8931.4|8919.4|0
1630298700000|2021-08-30 04:45:00|8932|8920|8930.3|8918.3|8932|8920|8930.3|8918.3|0
1630299000000|2021-08-30 04:50:00|8930.5|8918.5|8931.4|8919.4|8931.8|8919.8|8930.3|8918.3|0
1630299300000|2021-08-30 04:55:00|8931.5|8919.5|8932.4|8920.4|8932.5|8920.5|8931.4|8919.4|0
1630299600000|2021-08-30 05:00:00|8932.2|8920.2|8933.5|8921.5|8933.5|8921.5|8931.4|8919.4|0
1630299900000|2021-08-30 05:05:00|8933.4|8921.4|8932.4|8920.4|8933.5|8921.5|8930.4|8918.4|0
1630300200000|2021-08-30 05:10:00|8932.5|8920.5|8931.8|8919.8|8932.9|8920.9|8931.4|8919.4|0
1630300500000|2021-08-30 05:15:00|8931.7|8919.7|8931.4|8919.4|8931.9|8919.9|8931.4|8919.4|0
1630300800000|2021-08-30 05:20:00|8931.6|8919.6|8932.4|8920.4|8932.5|8920.5|8930.7|8918.7|0
1630301100000|2021-08-30 05:25:00|8932.5|8920.5|8932.5|8920.5|8933.5|8921.5|8932.5|8920.5|0
1630301400000|2021-08-30 05:30:00|8932.4|8920.4|8934.5|8922.5|8934.5|8922.5|8931.4|8919.4|0
1630301700000|2021-08-30 05:35:00|8934.1|8922.1|8934.4|8922.4|8934.5|8922.5|8933.4|8921.4|0
1630302000000|2021-08-30 05:40:00|8934.5|8922.5|8934.5|8922.5|8934.5|8922.5|8934.4|8922.4|0
1630302300000|2021-08-30 05:45:00|8934.1|8922.1|8934.5|8922.5|8934.5|8922.5|8933.4|8921.4|0
1630302600000|2021-08-30 05:50:00|8934.4|8922.4|8933.6|8921.6|8934.5|8922.5|8933.4|8921.4|0
1630302900000|2021-08-30 05:55:00|8933.8|8921.8|8931.4|8919.4|8933.9|8921.9|8931.4|8919.4|0
1630303200000|2021-08-30 06:00:00|8931.5|8919.5|8922|8917|8932.5|8920.5|8920.5|8915.5|33
1630303500000|2021-08-30 06:05:00|8921.5|8916.5|8918|8913|8921.5|8916.5|8918|8913|5
1630303800000|2021-08-30 06:10:00|8916.5|8911.5|8918|8913|8918|8913|8915|8910|5
1630304100000|2021-08-30 06:15:00|8917.5|8912.5|8918|8913|8918|8913|8914|8909|4
1630304400000|2021-08-30 06:20:00|8918.5|8913.5|8919|8914|8919|8914|8918.5|8913.5|3
1630304700000|2021-08-30 06:25:00|8919.5|8914.5|8924.5|8919.5|8925|8920|8919.5|8914.5|7
1630305000000|2021-08-30 06:30:00|8925|8920|8922.5|8917.5|8925|8920|8921|8916|5
1630305300000|2021-08-30 06:35:00|8923|8918|8925|8920|8925|8920|8922.5|8917.5|3
1630305600000|2021-08-30 06:40:00|8925.5|8920.5|8922|8917|8926.5|8921.5|8921.5|8916.5|6
1630305900000|2021-08-30 06:45:00|8922.5|8917.5|8926.5|8921.5|8926.5|8921.5|8922|8917|4
1630306200000|2021-08-30 06:50:00|8926|8921|8930|8925|8930|8925|8926|8921|2
1630306500000|2021-08-30 06:55:00|8931|8926|8928|8923|8932.5|8927.5|8925.5|8920.5|35
1630306800000|2021-08-30 07:00:00|8926.5|8921.5|8919.5|8914.5|8929|8924|8916|8911|227
1630307100000|2021-08-30 07:05:00|8919|8914|8912.5|8907.5|8925.5|8920.5|8912.5|8907.5|110
1630307400000|2021-08-30 07:10:00|8912|8907|8915.5|8910.5|8916.5|8911.5|8910|8905|54
1630307700000|2021-08-30 07:15:00|8915|8910|8922.5|8917.5|8924.5|8919.5|8911.5|8906.5|65
1630308000000|2021-08-30 07:20:00|8922|8917|8932.5|8927.5|8938|8933|8922|8917|137
1630308300000|2021-08-30 07:25:00|8933|8928|8923.5|8918.5|8935|8930|8922.5|8917.5|43
1630308600000|2021-08-30 07:30:00|8924|8919|8928.5|8923.5|8932.5|8927.5|8923.5|8918.5|32
1630308900000|2021-08-30 07:35:00|8927.5|8922.5|8926.5|8921.5|8929.5|8924.5|8920.5|8915.5|25
1630309200000|2021-08-30 07:40:00|8927.6|8922.6|8929.6|8924.6|8930.1|8925.1|8923.6|8918.6|78
1630309500000|2021-08-30 07:45:00|8930.1|8925.1|8923.6|8918.6|8930.1|8925.1|8921.6|8916.6|54
1630309800000|2021-08-30 07:50:00|8924.1|8919.1|8922.6|8917.6|8926.1|8921.1|8920.1|8915.1|24
1630310100000|2021-08-30 07:55:00|8922.1|8917.1|8918.1|8913.1|8922.6|8917.6|8917.1|8912.1|39
1630310400000|2021-08-30 08:00:00|8919.6|8914.6|8915.6|8910.6|8922.6|8917.6|8915.6|8910.6|34
1630310700000|2021-08-30 08:05:00|8915.1|8910.1|8913.6|8908.6|8915.1|8910.1|8911.6|8906.6|23
1630311000000|2021-08-30 08:10:00|8914.1|8909.1|8914.6|8909.6|8917.6|8912.6|8913.6|8908.6|14
1630311300000|2021-08-30 08:15:00|8915.6|8910.6|8917.6|8912.6|8917.6|8912.6|8915.1|8910.1|19
1630311600000|2021-08-30 08:20:00|8918.1|8913.1|8916.6|8911.6|8919.6|8914.6|8916.6|8911.6|15
1630311900000|2021-08-30 08:25:00|8917.1|8912.1|8920.6|8915.6|8920.6|8915.6|8917.1|8912.1|20
1630312200000|2021-08-30 08:30:00|8920.5|8915.5|8913.5|8908.5|8920.5|8915.5|8913|8908|23
1630312500000|2021-08-30 08:35:00|8913|8908|8916.5|8911.5|8918.5|8913.5|8912|8907|29
1630312800000|2021-08-30 08:40:00|8916|8911|8914.5|8909.5|8916|8911|8913.5|8908.5|11
1630313100000|2021-08-30 08:45:00|8914|8909|8911.5|8906.5|8914|8909|8910|8905|23
1630313400000|2021-08-30 08:50:00|8911|8906|8906.5|8901.5|8911|8906|8906.5|8901.5|19
1630313700000|2021-08-30 08:55:00|8907|8902|8915.5|8910.5|8916|8911|8907|8902|29
1630314000000|2021-08-30 09:00:00|8915|8910|8908.5|8903.5|8915|8910|8908.5|8903.5|24
1630314300000|2021-08-30 09:05:00|8908|8903|8911.5|8906.5|8911.5|8906.5|8907.5|8902.5|32
1630314600000|2021-08-30 09:10:00|8911|8906|8911.5|8906.5|8912|8907|8909.5|8904.5|7
1630314900000|2021-08-30 09:15:00|8912|8907|8909.5|8904.5|8914|8909|8908.5|8903.5|21
1630315200000|2021-08-30 09:20:00|8910|8905|8908|8903|8911|8906|8906|8901|24
1630315500000|2021-08-30 09:25:00|8907.5|8902.5|8907.5|8902.5|8908|8903|8906|8901|21
1630315800000|2021-08-30 09:30:00|8907|8902|8909.5|8904.5|8910.5|8905.5|8906|8901|18
1630316100000|2021-08-30 09:35:00|8910|8905|8908|8903|8910.5|8905.5|8907|8902|21
1630316400000|2021-08-30 09:40:00|8907.5|8902.5|8907|8902|8909.5|8904.5|8907|8902|9
1630316700000|2021-08-30 09:45:00|8906.5|8901.5|8909.5|8904.5|8909.5|8904.5|8906.5|8901.5|6
1630317000000|2021-08-30 09:50:00|8909|8904|8909|8904|8911|8906|8907.5|8902.5|6
1630317300000|2021-08-30 09:55:00|8909.5|8904.5|8914|8909|8914.5|8909.5|8908.5|8903.5|4
1630317600000|2021-08-30 10:00:00|8914.5|8909.5|8914.5|8909.5|8914.5|8909.5|8911.5|8906.5|6
1630317900000|2021-08-30 10:05:00|8914|8909|8915.5|8910.5|8915.5|8910.5|8912.5|8907.5|11
1630318200000|2021-08-30 10:10:00|8916|8911|8911.5|8906.5|8917|8912|8911.5|8906.5|10
1630318500000|2021-08-30 10:15:00|8912|8907|8911|8906|8912.5|8907.5|8907|8902|13
1630318800000|2021-08-30 10:20:00|8911.5|8906.5|8909|8904|8913|8908|8909|8904|9
1630319100000|2021-08-30 10:25:00|8908.5|8903.5|8908.5|8903.5|8910.5|8905.5|8908|8903|12
1630319400000|2021-08-30 10:30:00|8909|8904|8907.5|8902.5|8909.5|8904.5|8906|8901|17
1630319700000|2021-08-30 10:35:00|8908|8903|8904|8899|8908|8903|8904|8899|46
1630320000000|2021-08-30 10:40:00|8904.5|8899.5|8903.5|8898.5|8905|8900|8903|8898|14
1630320300000|2021-08-30 10:45:00|8904|8899|8904.5|8899.5|8907|8902|8902|8897|16
1630320600000|2021-08-30 10:50:00|8905|8900|8901.5|8896.5|8905.5|8900.5|8901.5|8896.5|13
1630320900000|2021-08-30 10:55:00|8902|8897|8901|8896|8902|8897|8899.5|8894.5|13
1630321200000|2021-08-30 11:00:00|8901.5|8896.5|8901.5|8896.5|8902|8897|8899.5|8894.5|44
1630321500000|2021-08-30 11:05:00|8901|8896|8902.5|8897.5|8904.5|8899.5|8901|8896|75
1630321800000|2021-08-30 11:10:00|8902|8897|8902.5|8897.5|8902.5|8897.5|8901|8896|17
1630322100000|2021-08-30 11:15:00|8903|8898|8901.5|8896.5|8903|8898|8901|8896|7
1630322400000|2021-08-30 11:20:00|8902|8897|8902|8897|8904|8899|8900|8895|27
1630322700000|2021-08-30 11:25:00|8902.5|8897.5|8901.5|8896.5|8904.5|8899.5|8901|8896|14
1630323000000|2021-08-30 11:30:00|8902|8897|8901.5|8896.5|8903|8898|8899.5|8894.5|13
1630323300000|2021-08-30 11:35:00|8902|8897|8905|8900|8905|8900|8902|8897|8
1630323600000|2021-08-30 11:40:00|8906.7|8901.7|8906.7|8901.7|8906.7|8901.7|8905.7|8900.7|13
1630323900000|2021-08-30 11:45:00|8906.2|8901.2|8904.7|8899.7|8907.2|8902.2|8904.2|8899.2|16
1630324200000|2021-08-30 11:50:00|8905.2|8900.2|8904.7|8899.7|8906.2|8901.2|8903.7|8898.7|10
1630324500000|2021-08-30 11:55:00|8904.2|8899.2|8902.7|8897.7|8904.2|8899.2|8900.7|8895.7|15
1630324800000|2021-08-30 12:00:00|8903.2|8898.2|8906.7|8901.7|8907.2|8902.2|8902.2|8897.2|20
1630325100000|2021-08-30 12:05:00|8906.2|8901.2|8906.2|8901.2|8907.2|8902.2|8905.2|8900.2|5
1630325400000|2021-08-30 12:10:00|8906.7|8901.7|8901.7|8896.7|8907.2|8902.2|8901.7|8896.7|17
1630325700000|2021-08-30 12:15:00|8902.7|8897.7|8899.2|8894.2|8902.7|8897.7|8898.7|8893.7|11
1630326000000|2021-08-30 12:20:00|8898.7|8893.7|8898.7|8893.7|8899.7|8894.7|8897.7|8892.7|13
1630326300000|2021-08-30 12:25:00|8899.2|8894.2|8897.2|8892.2|8899.7|8894.7|8896.2|8891.2|22
1630326600000|2021-08-30 12:30:00|8896.7|8891.7|8897.2|8892.2|8898.2|8893.2|8895.2|8890.2|24
1630326900000|2021-08-30 12:35:00|8896.7|8891.7|8898.2|8893.2|8898.7|8893.7|8896.7|8891.7|23
1630327200000|2021-08-30 12:40:00|8898.7|8893.7|8896.2|8891.2|8898.7|8893.7|8894.7|8889.7|14
1630327500000|2021-08-30 12:45:00|8895.7|8890.7|8898.2|8893.2|8899.2|8894.2|8895.7|8890.7|10
1630327800000|2021-08-30 12:50:00|8898.7|8893.7|8895.2|8890.2|8899.2|8894.2|8895.2|8890.2|12
1630328100000|2021-08-30 12:55:00|8894.7|8889.7|8864.2|8859.2|8894.7|8889.7|8862.2|8857.2|328
1630328400000|2021-08-30 13:00:00|8864.7|8859.7|8895.2|8890.2|8895.2|8890.2|8864.2|8859.2|410
1630328700000|2021-08-30 13:05:00|8895.7|8890.7|8894.7|8889.7|8897.2|8892.2|8894.2|8889.2|41
1630329000000|2021-08-30 13:10:00|8894.2|8889.2|8891.2|8886.2|8896.2|8891.2|8891.2|8886.2|32
1630329300000|2021-08-30 13:15:00|8892.7|8887.7|8889.7|8884.7|8894.2|8889.2|8889.7|8884.7|21
1630329600000|2021-08-30 13:20:00|8890.2|8885.2|8888.2|8883.2|8891.2|8886.2|8887.7|8882.7|28
1630329900000|2021-08-30 13:25:00|8888.7|8883.7|8886.2|8881.2|8889.2|8884.2|8885.2|8880.2|41
1630330200000|2021-08-30 13:30:00|8886.7|8881.7|8879.2|8874.2|8889.2|8884.2|8877.2|8872.2|53
1630330500000|2021-08-30 13:35:00|8879.7|8874.7|8872.2|8867.2|8879.7|8874.7|8872.2|8867.2|36
1630330800000|2021-08-30 13:40:00|8871.7|8866.7|8870.2|8865.2|8874.2|8869.2|8866.2|8861.2|68
1630331100000|2021-08-30 13:45:00|8869.7|8864.7|8861.2|8856.2|8871.2|8866.2|8860.7|8855.7|58
1630331400000|2021-08-30 13:50:00|8860.7|8855.7|8864.7|8859.7|8865.7|8860.7|8860.2|8855.2|76
1630331700000|2021-08-30 13:55:00|8864.2|8859.2|8863.2|8858.2|8864.7|8859.7|8860.2|8855.2|36
1630332000000|2021-08-30 14:00:00|8863.7|8858.7|8857.7|8852.7|8864.7|8859.7|8857.7|8852.7|78
1630332300000|2021-08-30 14:05:00|8858.2|8853.2|8859.2|8854.2|8859.7|8854.7|8857.7|8852.7|83
1630332600000|2021-08-30 14:10:00|8858.5|8853.5|8861.5|8856.5|8862|8857|8858|8853|60
1630332900000|2021-08-30 14:15:00|8862|8857|8862.5|8857.5|8865.5|8860.5|8859.5|8854.5|44
1630333200000|2021-08-30 14:20:00|8862|8857|8864|8859|8865|8860|8860.5|8855.5|64
1630333500000|2021-08-30 14:25:00|8864.5|8859.5|8868.5|8863.5|8869|8864|8863|8858|118
1630333800000|2021-08-30 14:30:00|8868|8863|8873.5|8868.5|8874.5|8869.5|8867|8862|126
1630334100000|2021-08-30 14:35:00|8874|8869|8872.5|8867.5|8878|8873|8871.5|8866.5|76
1630334400000|2021-08-30 14:40:00|8873|8868|8874|8869|8874.5|8869.5|8871|8866|31
1630334700000|2021-08-30 14:45:00|8873.5|8868.5|8869.5|8864.5|8876|8871|8869.5|8864.5|45
1630335000000|2021-08-30 14:50:00|8870|8865|8869.5|8864.5|8871.5|8866.5|8868.5|8863.5|40
1630335300000|2021-08-30 14:55:00|8869|8864|8868.5|8863.5|8870|8865|8866.5|8861.5|60
1630335600000|2021-08-30 15:00:00|8869|8864|8864|8859|8869.5|8864.5|8864|8859|62
1630335900000|2021-08-30 15:05:00|8863.5|8858.5|8868|8863|8869|8864|8862|8857|90
1630336200000|2021-08-30 15:10:00|8868.5|8863.5|8874.5|8869.5|8875|8870|8868|8863|36
1630336500000|2021-08-30 15:15:00|8875|8870|8874.5|8869.5|8875.5|8870.5|8873|8868|36
1630336800000|2021-08-30 15:20:00|8875|8870|8875|8870|8878|8873|8874|8869|116
1630337100000|2021-08-30 15:25:00|8876|8871|8879|8874|8884|8879|8876|8871|169
1630337400000|2021-08-30 15:30:00|8879.5|8873.5|8874.5|8868.5|8881.5|8875.5|8872.5|8865.5|190
1630337700000|2021-08-30 15:35:00|8875.5|8867.5|8874.5|8867.5|8876.5|8870.5|8874.5|8867.5|39
1630338000000|2021-08-30 15:40:00|8873.5|8868.5|8875.5|8869.5|8875.5|8869.5|8870.5|8864.5|39
1630338300000|2021-08-30 15:45:00|8874.5|8868.5|8872.5|8865.5|8875.5|8868.5|8870.5|8864.5|18
1630338600000|2021-08-30 15:50:00||8866.5||8865.5||8866.5||8865.5|6
1630338900000|2021-08-30 15:55:00|8871.5|8866.5|8873.5|8866.5|8873.5|8867.5|8871.5|8864.5|13
1630339200000|2021-08-30 16:00:00|8872.5|8865.5|8875.5|8869.5|8876.5|8869.5|8872.5|8865.5|0
1630339500000|2021-08-30 16:05:00|8874.5|8868.5|8873.5|8866.5|8875.5|8869.5|8873.5|8866.5|7
1630339800000|2021-08-30 16:10:00|8874.5|8867.5|8872.5|8866.5|8874.5|8867.5|8872.5|8865.5|15
1630340100000|2021-08-30 16:15:00|8873.5|8867.5|8872.5|8866.5|8874.5|8867.5|8872.5|8866.5|2
1630340400000|2021-08-30 16:20:00|8871.5|8865.5|8872.5|8865.5|8872.5|8865.5|8871.5|8864.5|3
1630340700000|2021-08-30 16:25:00|8871.5|8864.5|8871.5|8864.5|8872.5|8864.5|8870.5|8864.5|3
1630341000000|2021-08-30 16:30:00|8869.5|8863.5|8869.5|8863.5|8869.5|8863.5|8869.5|8862.5|6
1630341300000|2021-08-30 16:35:00|8868.5|8862.5|8869.5|8862.5|8869.5|8862.5|8867.5|8861.5|8
1630341900000|2021-08-30 16:45:00|8870.5|8863.5|8870.5|8864.5|8871.5|8865.5|8870.5|8863.5|4
1630342200000|2021-08-30 16:50:00|8871.5|8865.5|8871.5|8864.5|8871.5|8865.5|8870.5|8864.5|1
1630342500000|2021-08-30 16:55:00|8869.5|8863.5|8870.5|8862.5|8870.5|8863.5|8869.5|8862.5|11
1630342800000|2021-08-30 17:00:00|8869.5|8863.5|8870.5|8864.5|8871.5|8865.5|8869.5|8863.5|4
1630343100000|2021-08-30 17:05:00|8869.5|8862.5|8871.5|8865.5|8871.5|8865.5|8868.5|8861.5|2
1630343400000|2021-08-30 17:10:00|||||||||1
1630343700000|2021-08-30 17:15:00|8870.5|8864.5|8870.5|8863.5|8871.5|8864.5|8870.5|8863.5|2
1630344300000|2021-08-30 17:25:00|8869.5||8870.5||8870.5||8869.5||0
1630344600000|2021-08-30 17:30:00|8871.5|8865.5|8869.5|8862.5|8871.5|8865.5|8869.5|8862.5|9
1630344900000|2021-08-30 17:35:00|8868.5|8863.5|8869.5|8863.5|8869.5|8863.5|8868.5|8863.5|0
1630345200000|2021-08-30 17:40:00|8870.5||8870.5||8870.5||8870.5||2
1630345500000|2021-08-30 17:45:00|8869.5|8862.5|8867.5|8860.5|8869.5|8862.5|8866.5|8860.5|46
1630345800000|2021-08-30 17:50:00|8868.5|8861.5|8868.5|8862.5|8868.5|8862.5|8866.5|8859.5|6
1630346100000|2021-08-30 17:55:00|8869.5|8860.5|8871.1|8859.1|8871.1|8862.5|8867.5|8859.1|12
1630346400000|2021-08-30 18:00:00|8871|8859|8871.1|8859.1|8871.1|8859.1|8869.8|8857.8|0
1630346700000|2021-08-30 18:05:00|8872|8860|8870.9|8858.9|8872.1|8860.1|8870.9|8858.9|0
1630347000000|2021-08-30 18:10:00|8870.8|8858.8|8871.8|8859.8|8872|8860|8870.7|8858.7|0
1630347300000|2021-08-30 18:15:00|8871.7|8859.7|8871.7|8859.7|8874.2|8862.2|8870.8|8858.8|0
1630347600000|2021-08-30 18:20:00|8871.6|8859.6|8871.7|8859.7|8871.7|8859.7|8871.5|8859.5|0
1630347900000|2021-08-30 18:25:00|8871.6|8859.6|8871.8|8859.8|8871.8|8859.8|8870.7|8858.7|0
1630348200000|2021-08-30 18:30:00|8870.9|8858.9|8868.9|8856.9|8871.9|8859.9|8868.9|8856.9|0
1630348500000|2021-08-30 18:35:00|8869.8|8857.8|8865.8|8853.8|8869.9|8857.9|8865.8|8853.8|0
1630348800000|2021-08-30 18:40:00|8865.9|8853.9|8865.7|8853.7|8866.9|8854.9|8865.7|8853.7|0
1630349100000|2021-08-30 18:45:00|8865.3|8853.3|8866.7|8854.7|8866.7|8854.7|8864.8|8852.8|0
1630349400000|2021-08-30 18:50:00|8866.6|8854.6|8867.8|8855.8|8867.8|8855.8|8865.7|8853.7|0
1630349700000|2021-08-30 18:55:00|8867.7|8855.7|8867.9|8855.9|8867.9|8855.9|8867.7|8855.7|0
1630350000000|2021-08-30 19:00:00|8867.8|8855.8|8868.9|8856.9|8869|8857|8867.7|8855.7|0
1630350300000|2021-08-30 19:05:00|8868.8|8856.8|8869|8857|8869|8857|8867.9|8855.9|0
1630350600000|2021-08-30 19:10:00|8869.9|8857.9|8867.9|8855.9|8869.9|8857.9|8867.8|8855.8|0
1630350900000|2021-08-30 19:15:00|8867.8|8855.8|8867.7|8855.7|8868.9|8856.9|8867.6|8855.6|0
1630351200000|2021-08-30 19:20:00|8867.8|8855.8|8866.7|8854.7|8868.8|8856.8|8866.5|8854.5|0
1630351500000|2021-08-30 19:25:00|8866.6|8854.6|8866.6|8854.6|8867.7|8855.7|8866.5|8854.5|0
1630351800000|2021-08-30 19:30:00|8866.5|8854.5|8863.8|8851.8|8866.5|8854.5|8862.8|8850.8|0
1630352100000|2021-08-30 19:35:00|8863.7|8851.7|8862.8|8850.8|8863.7|8851.7|8862.5|8850.5|0
1630352400000|2021-08-30 19:40:00|8862.7|8850.7|8860.6|8848.6|8862.9|8850.9|8859.6|8847.6|0
1630352700000|2021-08-30 19:45:00|8860.5|8848.5|8860.9|8848.9|8861.8|8849.8|8859.6|8847.6|0
1630353000000|2021-08-30 19:50:00|8860.7|8848.7|8859.6|8847.6|8860.9|8848.9|8858.5|8846.5|0
1630353300000|2021-08-30 19:55:00|8859.1|8847.1|8860.9|8848.9|8861.8|8849.8|8857.5|8845.5|0
1630353600000|2021-08-30 20:00:00|8860.8|8848.8|8861|8849|8861.3|8849.3|8858.5|8846.5|0
1630353900000|2021-08-30 20:05:00|8860.9|8848.9|8861|8849|8861.6|8849.6|8859.9|8847.9|0
1630354200000|2021-08-30 20:10:00|8861.4|8849.4|8863.9|8851.9|8864.3|8852.3|8861|8849|0
1630354500000|2021-08-30 20:15:00|8863.5|8851.5|8863.9|8851.9|8864.8|8852.8|8863.5|8851.5|0
1630354800000|2021-08-30 20:20:00|8864.1|8852.1|8864.9|8852.9|8865.2|8853.2|8863.9|8851.9|0
1630355100000|2021-08-30 20:25:00|8865.3|8853.3|8866.3|8854.3|8866.3|8854.3|8864.9|8852.9|0
1630355400000|2021-08-30 20:30:00|8865.9|8853.9|8867.6|8855.6|8867.6|8855.6|8865.7|8853.7|0
1630355700000|2021-08-30 20:35:00|8868|8856|8869.3|8857.3|8869.3|8857.3|8868|8856|0
1630356000000|2021-08-30 20:40:00|8868.9|8856.9|8869.7|8857.7|8869.7|8857.7|8868.5|8856.5|0
1630356300000|2021-08-30 20:45:00|8869.3|8857.3|8869.3|8857.3|8869.7|8857.7|8869.3|8857.3|0
1630356600000|2021-08-30 20:50:00|8869.5|8857.5|8869.7|8857.7|8869.7|8857.7|8869.3|8857.3|0
1630356900000|2021-08-30 20:55:00|8869.5|8857.5|8869|8857|8869.7|8857.7|8868.8|8856.8|0
1630357200000|2021-08-30 21:00:00|8868.8|8856.8|8868.6|8856.6|8868.8|8856.8|8868.6|8856.6|0
1630357800000|2021-08-30 21:10:00|8868.4|8856.4|8868.6|8856.6|8868.6|8856.6|8868.4|8856.4|0
1630358100000|2021-08-30 21:15:00|8869.4|8857.4|8868.8|8856.8|8869.4|8857.4|8868.8|8856.8|0
1630358400000|2021-08-30 21:20:00|8869|8857|8868.6|8856.6|8869|8857|8868.2|8856.2|0
1630358700000|2021-08-30 21:25:00|8868.4|8856.4|8868.2|8856.2|8868.4|8856.4|8868.2|8856.2|0
1630359000000|2021-08-30 21:30:00|8868.4|8856.4|8868.3|8856.3|8868.4|8856.4|8868.3|8856.3|0
1630359300000|2021-08-30 21:35:00|8868.5|8856.5|8868.5|8856.5|8868.5|8856.5|8868.5|8856.5|0
1630359600000|2021-08-30 21:40:00|8868.7|8856.7|8868.9|8856.9|8868.9|8856.9|8868.5|8856.5|0
1630359900000|2021-08-30 21:45:00|8868.7|8856.7|8868.3|8856.3|8868.9|8856.9|8868.2|8856.2|0
1630360200000|2021-08-30 21:50:00|8868.5|8856.5|8868.5|8856.5|8868.7|8856.7|8868.5|8856.5|0
1630360500000|2021-08-30 21:55:00|8868.3|8856.3|8868.9|8856.9|8869.1|8857.1|8868|8856|0
1630360800000|2021-08-30 22:00:00|8868.8|8856.8|8867.4|8855.4|8868.8|8856.8|8867|8855|0
1630361100000|2021-08-30 22:05:00|8867|8855|8867.1|8855.1|8867.4|8855.4|8867|8855|0
1630361400000|2021-08-30 22:10:00|8867.9|8855.9|8869.6|8857.6|8870.4|8858.4|8867.9|8855.9|0
1630361700000|2021-08-30 22:15:00|8870|8858|8870.8|8858.8|8871.4|8859.4|8869.6|8857.6|0
1630362000000|2021-08-30 22:20:00|8870.4|8858.4|8870|8858|8871.4|8859.4|8869.6|8857.6|0
1630362300000|2021-08-30 22:25:00|8870.4|8858.4|8870.4|8858.4|8870.4|8858.4|8870|8858|0
1630362600000|2021-08-30 22:30:00|8870|8858|8869.6|8857.6|8870|8858|8869.6|8857.6|0
1630362900000|2021-08-30 22:35:00|8869.5|8857.5|8869.1|8857.1|8869.5|8857.5|8868.3|8856.3|0
1630363200000|2021-08-30 22:40:00|8869.2|8857.2|8869.1|8857.1|8869.6|8857.6|8869.1|8857.1|0
1630363800000|2021-08-30 22:50:00|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|0
1630364100000|2021-08-30 22:55:00|8869.1|8857.1|8869.1|8857.1|8869.6|8857.6|8869.1|8857.1|0
1630364400000|2021-08-30 23:00:00|8869.2|8857.2|8869.6|8857.6|8869.6|8857.6|8869.1|8857.1|0
1630364700000|2021-08-30 23:05:00|8869.5|8857.5|8868.7|8856.7|8869.6|8857.6|8868.3|8856.3|0
1630365000000|2021-08-30 23:10:00|8868.3|8856.3|8868.3|8856.3|8868.7|8856.7|8867.4|8855.4|0
1630365600000|2021-08-30 23:20:00|8868.2|8856.2|8866.6|8854.6|8868.3|8856.3|8866.6|8854.6|0
1630365900000|2021-08-30 23:25:00|8867|8855|8866.6|8854.6|8867|8855|8866.2|8854.2|0
1630366200000|2021-08-30 23:30:00|8866.5|8854.5|8866.6|8854.6|8866.6|8854.6|8866.2|8854.2|0
1630366500000|2021-08-30 23:35:00|8867|8855|8866.6|8854.6|8867.4|8855.4|8866.6|8854.6|0
1630366800000|2021-08-30 23:40:00|8866.5|8854.5|8864.7|8852.7|8866.5|8854.5|8864.7|8852.7|0
1630367100000|2021-08-30 23:45:00|8864.3|8852.3|8864.2|8852.2|8864.3|8852.3|8863|8851|0
1630367400000|2021-08-30 23:50:00|8863.8|8851.8|8862.8|8850.8|8864.2|8852.2|8862.3|8850.3|0
1630367700000|2021-08-30 23:55:00|8863.2|8851.2|8863.6|8851.6|8864|8852|8862.8|8850.8|0
1630368000000|2021-08-31 00:00:00|8863.2|8851.2|8861.9|8849.9|8864|8852|8861.1|8849.1|0
1630368300000|2021-08-31 00:05:00|8862|8850|8865.5|8853.5|8865.9|8853.9|8861.1|8849.1|0
1630368600000|2021-08-31 00:10:00|8864.9|8852.9|8863.2|8851.2|8865.5|8853.5|8862.3|8850.3|0
1630368900000|2021-08-31 00:15:00|8863|8851|8856.9|8844.9|8863|8851|8850.8|8838.8|0
1630369200000|2021-08-31 00:20:00|8857.1|8845.1|8855.8|8843.8|8857.9|8845.9|8855.3|8843.3|0
1630369500000|2021-08-31 00:25:00|8855.9|8843.9|8859.9|8847.9|8859.9|8847.9|8855.9|8843.9|0
1630369800000|2021-08-31 00:30:00|8859.8|8847.8|8860.3|8848.3|8860.9|8848.9|8858.8|8846.8|0
1630370100000|2021-08-31 00:35:00|8860.5|8848.5|8861.2|8849.2|8861.8|8849.8|8858.7|8846.7|0
1630370400000|2021-08-31 00:40:00|8861.4|8849.4|8859.7|8847.7|8861.8|8849.8|8858.7|8846.7|0
1630370700000|2021-08-31 00:45:00|8859.5|8847.5|8860.8|8848.8|8860.8|8848.8|8857.7|8845.7|0
1630371000000|2021-08-31 00:50:00|8860.4|8848.4|8859.8|8847.8|8861.2|8849.2|8859.8|8847.8|0
1630371300000|2021-08-31 00:55:00|8859.6|8847.6|8859.7|8847.7|8860.8|8848.8|8858.7|8846.7|0
1630371600000|2021-08-31 01:00:00|8859.5|8847.5|8857.8|8845.8|8860.8|8848.8|8855.1|8843.1|0
1630371900000|2021-08-31 01:05:00|8857.7|8845.7|8858.8|8846.8|8859.8|8847.8|8857.2|8845.2|0
1630372200000|2021-08-31 01:10:00|8858.7|8846.7|8861.8|8849.8|8862.3|8850.3|8856.7|8844.7|0
1630372500000|2021-08-31 01:15:00|8862.3|8850.3|8861.8|8849.8|8863.8|8851.8|8859.2|8847.2|0
1630372800000|2021-08-31 01:20:00|8860.8|8848.8|8859.8|8847.8|8860.8|8848.8|8859.8|8847.8|0
1630373100000|2021-08-31 01:25:00|8859.4|8847.4|8857.8|8845.8|8859.4|8847.4|8857.8|8845.8|0
1630373400000|2021-08-31 01:30:00|8858.2|8846.2|8858.8|8846.8|8858.8|8846.8|8856.8|8844.8|0
1630373700000|2021-08-31 01:35:00|8859.2|8847.2|8858.8|8846.8|8860.8|8848.8|8856.8|8844.8|0
1630374000000|2021-08-31 01:40:00|8858.6|8846.6|8858.8|8846.8|8860.8|8848.8|8857.8|8845.8|0
1630374300000|2021-08-31 01:45:00|8858.6|8846.6|8857.7|8845.7|8858.8|8846.8|8856.1|8844.1|0
1630374600000|2021-08-31 01:50:00|8857.6|8845.6|8856.1|8844.1|8857.6|8845.6|8855.7|8843.7|0
1630374900000|2021-08-31 01:55:00|8856.3|8844.3|8854.7|8842.7|8856.7|8844.7|8853.7|8841.7|0
1630375200000|2021-08-31 02:00:00|8853.7|8841.7|8851.6|8839.6|8855.7|8843.7|8851.6|8839.6|0
1630375500000|2021-08-31 02:05:00|8851.8|8839.8|8854.8|8842.8|8854.8|8842.8|8851.6|8839.6|0
1630375800000|2021-08-31 02:10:00|8854.5|8842.5|8853.2|8841.2|8854.5|8842.5|8852.8|8840.8|0
1630376100000|2021-08-31 02:15:00|8853.4|8841.4|8850.8|8838.8|8853.8|8841.8|8850.7|8838.7|0
1630376400000|2021-08-31 02:20:00|8851|8839|8853|8841|8853|8841|8850.8|8838.8|0
1630376700000|2021-08-31 02:25:00|8852.8|8840.8|8854.1|8842.1|8855.1|8843.1|8852.5|8840.5|0
1630377000000|2021-08-31 02:30:00|8854.3|8842.3|8853.1|8841.1|8854.5|8842.5|8851.5|8839.5|0
1630377300000|2021-08-31 02:35:00|8852.9|8840.9|8853.1|8841.1|8853.1|8841.1|8851.4|8839.4|0
1630377600000|2021-08-31 02:40:00|8853.5|8841.5|8853.1|8841.1|8854.1|8842.1|8853.1|8841.1|0
1630377900000|2021-08-31 02:45:00|8852.7|8840.7|8852.1|8840.1|8853.1|8841.1|8851|8839|0
1630378200000|2021-08-31 02:50:00|8852|8840|8852|8840|8852.1|8840.1|8851|8839|0
1630378500000|2021-08-31 02:55:00|8852.1|8840.1|8851.5|8839.5|8853.1|8841.1|8851.5|8839.5|0
1630378800000|2021-08-31 03:00:00|8851.7|8839.7|8853.1|8841.1|8853.1|8841.1|8851.7|8839.7|0
1630379100000|2021-08-31 03:05:00|8853.5|8841.5|8855.2|8843.2|8855.2|8843.2|8853.5|8841.5|0
1630379400000|2021-08-31 03:10:00|8856.2|8844.2|8857.3|8845.3|8859.3|8847.3|8855.2|8843.2|0
1630379700000|2021-08-31 03:15:00|8857.2|8845.2|8858.3|8846.3|8860.3|8848.3|8857.2|8845.2|0
1630380000000|2021-08-31 03:20:00|8858.5|8846.5|8858.7|8846.7|8859.8|8847.8|8857.3|8845.3|0
1630380300000|2021-08-31 03:25:00|8858.9|8846.9|8860.8|8848.8|8862.2|8850.2|8858.9|8846.9|0
1630380600000|2021-08-31 03:30:00|8861|8849|8864.9|8852.9|8864.9|8852.9|8860.2|8848.2|0
1630380900000|2021-08-31 03:35:00|8864.8|8852.8|8864.9|8852.9|8865.9|8853.9|8863.9|8851.9|0
1630381200000|2021-08-31 03:40:00|8865.2|8853.2|8865.8|8853.8|8866.3|8854.3|8864.8|8852.8|0
1630381500000|2021-08-31 03:45:00|8866.3|8854.3|8863.9|8851.9|8866.3|8854.3|8863.9|8851.9|0
1630381800000|2021-08-31 03:50:00|8864.9|8852.9|8870|8858|8870|8858|8863.9|8851.9|0
1630382100000|2021-08-31 03:55:00|8869.4|8857.4|8868.3|8856.3|8871|8859|8868.3|8856.3|0
1630382400000|2021-08-31 04:00:00|8868.1|8856.1|8867.9|8855.9|8868.9|8856.9|8865.9|8853.9|0
1630382700000|2021-08-31 04:05:00|8868.1|8856.1|8868.9|8856.9|8869.4|8857.4|8868.1|8856.1|0
1630383000000|2021-08-31 04:10:00|8868.5|8856.5|8870.4|8858.4|8871.9|8859.9|8867.9|8855.9|0
1630383300000|2021-08-31 04:15:00|8870.2|8858.2|8872.4|8860.4|8872.4|8860.4|8869.9|8857.9|0
1630383600000|2021-08-31 04:20:00|8872.6|8860.6|8872|8860|8873.1|8861.1|8871|8859|0
1630383900000|2021-08-31 04:25:00|8873|8861|8873.5|8861.5|8874|8862|8872|8860|0
1630384200000|2021-08-31 04:30:00|8873.3|8861.3|8874|8862|8874.1|8862.1|8873|8861|0
1630384500000|2021-08-31 04:35:00|8874.1|8862.1|8874|8862|8874.1|8862.1|8873|8861|0
1630384800000|2021-08-31 04:40:00|8874.2|8862.2|8877.5|8865.5|8878.2|8866.2|8874.2|8862.2|0
1630385100000|2021-08-31 04:45:00|8877.4|8865.4|8880.5|8868.5|8881|8869|8877.1|8865.1|0
1630385400000|2021-08-31 04:50:00|8880.3|8868.3|8882.2|8870.2|8883.2|8871.2|8880|8868|0
1630385700000|2021-08-31 04:55:00|8882.7|8870.7|8887.1|8875.1|8888.1|8876.1|8882.7|8870.7|0
1630386000000|2021-08-31 05:00:00|8887.4|8875.4|8889.9|8877.9|8892.5|8880.5|8887.4|8875.4|0
1630386300000|2021-08-31 05:05:00|8889.7|8877.7|8889.4|8877.4|8890.9|8878.9|8887.8|8875.8|0
1630386600000|2021-08-31 05:10:00|8889.8|8877.8|8890.4|8878.4|8890.4|8878.4|8887.8|8875.8|0
1630386900000|2021-08-31 05:15:00|8890.6|8878.6|8893.5|8881.5|8893.5|8881.5|8890.6|8878.6|0
1630387200000|2021-08-31 05:20:00|8893.4|8881.4|8891.9|8879.9|8893.5|8881.5|8890.8|8878.8|0
1630387500000|2021-08-31 05:25:00|8891.7|8879.7|8894.5|8882.5|8895.5|8883.5|8891.5|8879.5|0
1630387800000|2021-08-31 05:30:00|8894.3|8882.3|8894.5|8882.5|8894.5|8882.5|8891.9|8879.9|0
1630388100000|2021-08-31 05:35:00|8894.7|8882.7|8897|8885|8897.6|8885.6|8893.5|8881.5|0
1630388400000|2021-08-31 05:40:00|8896.8|8884.8|8902.3|8890.3|8902.6|8890.6|8896.5|8884.5|0
1630388700000|2021-08-31 05:45:00|8902|8890|8899.6|8887.6|8904.6|8892.6|8899.6|8887.6|0
1630389000000|2021-08-31 05:50:00|8898.6|8886.6|8898.6|8886.6|8898.7|8886.7|8897.6|8885.6|0
1630389300000|2021-08-31 05:55:00|8899|8887|8894.7|8882.7|8899.6|8887.6|8893.6|8881.6|0
1630389600000|2021-08-31 06:00:00|8894.6|8882.6|8888|8883|8894.6|8884.5|8880|8875|20
1630389900000|2021-08-31 06:05:00|8887.5|8882.5|8886|8881|8891|8886|8885|8880|10
1630390200000|2021-08-31 06:10:00|8886.5|8881.5|8887|8882|8887|8882|8883.5|8878.5|3
1630390500000|2021-08-31 06:15:00|8887.5|8882.5|8893|8888|8894.5|8889.5|8887.5|8882.5|16
1630390800000|2021-08-31 06:20:00|8892.5|8887.5|8888.5|8883.5|8893|8888|8886.5|8881.5|5
1630391100000|2021-08-31 06:25:00|8888|8883|8890|8885|8891|8886|8888|8883|7
1630391400000|2021-08-31 06:30:00|8889|8884|8889.5|8884.5|8891|8886|8889|8884|5
1630391700000|2021-08-31 06:35:00|8890.5|8885.5|8889|8884|8890.5|8885.5|8889|8884|8
1630392000000|2021-08-31 06:40:00|8889.5|8884.5|8887|8882|8890|8885|8887|8882|4
1630392300000|2021-08-31 06:45:00|8887.5|8882.5|8887.5|8882.5|8888|8883|8886|8881|1
1630392600000|2021-08-31 06:50:00|8887|8882|8893.5|8888.5|8894|8889|8887|8882|14
1630392900000|2021-08-31 06:55:00|8894|8889|8885|8880|8897.5|8892.5|8885|8880|54
1630393200000|2021-08-31 07:00:00|8884.5|8879.5|8872.5|8867.5|8888.5|8883.5|8864.5|8859.5|326
1630393500000|2021-08-31 07:05:00|8871.5|8866.5|8860.5|8855.5|8881|8876|8855.5|8850.5|173
1630393800000|2021-08-31 07:10:00|8862.5|8857.5|8862.5|8857.5|8867.5|8862.5|8856|8851|176
1630394100000|2021-08-31 07:15:00|8862|8857|8864.5|8859.5|8865|8860|8856|8851|74
1630394400000|2021-08-31 07:20:00|8864|8859|8860|8855|8866.5|8861.5|8855|8850|91
1630394700000|2021-08-31 07:25:00|8860.5|8855.5|8860.5|8855.5|8862.5|8857.5|8850.5|8845.5|73
1630395000000|2021-08-31 07:30:00|8861|8856|8874.5|8869.5|8875.5|8870.5|8856.5|8851.5|90
1630395300000|2021-08-31 07:35:00|8875|8870|8874.5|8869.5|8882|8877|8871.5|8866.5|104
1630395600000|2021-08-31 07:40:00|8874.9|8869.9|8882.4|8877.4|8882.4|8877.4|8874.4|8869.4|57
1630395900000|2021-08-31 07:45:00|8882.9|8877.9|8876.9|8871.9|8888.4|8883.4|8874.9|8869.9|94
1630396200000|2021-08-31 07:50:00|8876.4|8871.4|8873.9|8868.9|8878.4|8873.4|8872.9|8867.9|36
1630396500000|2021-08-31 07:55:00|8873.4|8868.4|8870.9|8865.9|8875.4|8870.4|8867.4|8862.4|41
1630396800000|2021-08-31 08:00:00|8870.4|8865.4|8859.9|8854.9|8873.9|8868.9|8859.4|8854.4|69
1630397100000|2021-08-31 08:05:00|8859.4|8854.4|8860.9|8855.9|8865.9|8860.9|8858.9|8853.9|40
1630397400000|2021-08-31 08:10:00|8860.4|8855.4|8868.9|8863.9|8870.4|8865.4|8859.4|8854.4|85
1630397700000|2021-08-31 08:15:00|8868.4|8863.4|8860.9|8855.9|8868.9|8863.9|8859.4|8854.4|43
1630398000000|2021-08-31 08:20:00|8861.4|8856.4|8864.4|8859.4|8864.9|8859.9|8857.9|8852.9|35
1630398300000|2021-08-31 08:25:00|8863.9|8858.9|8866.4|8861.4|8868.4|8863.4|8861.9|8856.9|38
1630398600000|2021-08-31 08:30:00|8865.4|8860.4|8867.4|8862.4|8872.9|8867.9|8862.4|8857.4|108
1630398900000|2021-08-31 08:35:00|8866.9|8861.9|8873.4|8868.4|8877.4|8872.4|8866.4|8861.4|74
1630399200000|2021-08-31 08:40:00|8873.9|8868.9|8875.9|8870.9|8884.4|8879.4|8872.4|8867.4|117
1630399500000|2021-08-31 08:45:00|8875.4|8870.4|8884.9|8879.9|8887.4|8882.4|8875.4|8870.4|99
1630399800000|2021-08-31 08:50:00|8884.4|8879.4|8888.9|8883.9|8891.4|8886.4|8883.9|8878.9|74
1630400100000|2021-08-31 08:55:00|8889.4|8884.4|8893.4|8888.4|8895.4|8890.4|8887.4|8882.4|61
1630400400000|2021-08-31 09:00:00|8892.9|8887.9|8906.4|8901.4|8906.4|8901.4|8892.4|8887.4|169
1630400700000|2021-08-31 09:05:00|8907.4|8902.4|8905.9|8900.9|8911.4|8906.4|8903.9|8898.9|156
1630401000000|2021-08-31 09:10:00|8905.4|8900.4|8910.9|8905.9|8915.9|8910.9|8905.4|8900.4|247
1630401300000|2021-08-31 09:15:00|8911.4|8906.4|8912.4|8907.4|8918.9|8913.9|8911.4|8906.4|166
1630401600000|2021-08-31 09:20:00|8912.9|8907.9|8906.4|8901.4|8913.9|8908.9|8905.9|8900.9|106
1630401900000|2021-08-31 09:25:00|8905.9|8900.9|8901.9|8896.9|8912.4|8907.4|8900.9|8895.9|91
1630402200000|2021-08-31 09:30:00|8901.4|8896.4|8906.9|8901.9|8909.4|8904.4|8901.4|8896.4|47
1630402500000|2021-08-31 09:35:00|8907.4|8902.4|8905.4|8900.4|8913.9|8908.9|8901.4|8896.4|54
1630402800000|2021-08-31 09:40:00|8906.9|8901.9|8895.4|8890.4|8909.4|8904.4|8895.4|8890.4|94
1630403100000|2021-08-31 09:45:00|8895.9|8890.9|8891.4|8886.4|8896.4|8891.4|8885.4|8880.4|91
1630403400000|2021-08-31 09:50:00|8890.9|8885.9|8892.4|8887.4|8897.4|8892.4|8889.9|8884.9|65
1630403700000|2021-08-31 09:55:00|8891.9|8886.9|8883.4|8878.4|8893.4|8888.4|8883.4|8878.4|76
1630404000000|2021-08-31 10:00:00|8883.9|8878.9|8884.9|8879.9|8890.9|8885.9|8883.4|8878.4|116
1630404300000|2021-08-31 10:05:00|8885.4|8880.4|8888.9|8883.9|8891.9|8886.9|8884.9|8879.9|38
1630404600000|2021-08-31 10:10:00|8888.4|8883.4|8885.9|8880.9|8889.9|8884.9|8882.9|8877.9|30
1630404900000|2021-08-31 10:15:00|8885.4|8880.4|8880.9|8875.9|8887.4|8882.4|8874.9|8869.9|62
1630405200000|2021-08-31 10:20:00|8880.4|8875.4|8870.9|8865.9|8880.9|8875.9|8870.4|8865.4|82
1630405500000|2021-08-31 10:25:00|8870.4|8865.4|8865.9|8860.9|8871.4|8866.4|8863.4|8858.4|124
1630405800000|2021-08-31 10:30:00|8865.4|8860.4|8860.4|8855.4|8868.4|8863.4|8858.4|8853.4|66
1630406100000|2021-08-31 10:35:00|8859.9|8854.9|8856.4|8851.4|8860.4|8855.4|8849.9|8844.9|152
1630406400000|2021-08-31 10:40:00|8856.9|8851.9|8854.4|8849.4|8861.9|8856.9|8852.9|8847.9|123
1630406700000|2021-08-31 10:45:00|8853.9|8848.9|8843.9|8838.9|8857.9|8852.9|8841.4|8836.4|398
1630407000000|2021-08-31 10:50:00|8843.4|8838.4|8835.4|8830.4|8844.9|8839.9|8822.9|8817.9|202
1630407300000|2021-08-31 10:55:00|8834.9|8829.9|8835.9|8830.9|8839.9|8834.9|8828.4|8823.4|137
1630407600000|2021-08-31 11:00:00|8835.4|8830.4|8834.9|8829.9|8836.4|8831.4|8826.4|8821.4|118
1630407900000|2021-08-31 11:05:00|8834.4|8829.4|8831.4|8826.4|8834.9|8829.9|8822.4|8817.4|75
1630408200000|2021-08-31 11:10:00|8830.9|8825.9|8827.9|8822.9|8834.9|8829.9|8826.4|8821.4|60
1630408500000|2021-08-31 11:15:00|8827.4|8822.4|8826.4|8821.4|8828.4|8823.4|8822.4|8817.4|73
1630408800000|2021-08-31 11:20:00|8825.4|8820.4|8825.4|8820.4|8828.4|8823.4|8822.4|8817.4|31
1630409100000|2021-08-31 11:25:00|8825.9|8820.9|8819.4|8814.4|8825.9|8820.9|8814.4|8809.4|102
1630409400000|2021-08-31 11:30:00|8819.9|8814.9|8809.9|8804.9|8820.4|8815.4|8805.9|8800.9|107
1630409700000|2021-08-31 11:35:00|8810.4|8805.4|8815.4|8810.4|8821.4|8816.4|8809.9|8804.9|79
1630410000000|2021-08-31 11:40:00|8814.4|8809.4|8820.9|8815.9|8821.9|8816.9|8812.9|8807.9|64
1630410300000|2021-08-31 11:45:00|8820.4|8815.4|8815.9|8810.9|8820.4|8815.4|8812.4|8807.4|42
1630410600000|2021-08-31 11:50:00|8815.4|8810.4|8810.9|8805.9|8820.4|8815.4|8809.4|8804.4|33
1630410900000|2021-08-31 11:55:00|8811.4|8806.4|8813.4|8808.4|8814.4|8809.4|8809.4|8804.4|47
1630411200000|2021-08-31 12:00:00|8813.9|8808.9|8813.4|8808.4|8813.9|8808.9|8801.9|8796.9|79
1630411500000|2021-08-31 12:05:00|8813.9|8808.9|8818.9|8813.9|8819.9|8814.9|8809.4|8804.4|67
1630411800000|2021-08-31 12:10:00|8818.4|8813.4|8816.9|8811.9|8826.4|8821.4|8814.4|8809.4|60
1630412100000|2021-08-31 12:15:00|8816.4|8811.4|8812.4|8807.4|8819.9|8814.9|8809.4|8804.4|72
1630412400000|2021-08-31 12:20:00|8812.9|8807.9|8799.4|8794.4|8812.9|8807.9|8799.4|8794.4|160
1630412700000|2021-08-31 12:25:00|8800.4|8795.4|8793.4|8788.4|8801.4|8796.4|8792.4|8787.4|147
1630413000000|2021-08-31 12:30:00|8793.9|8788.9|8799.4|8794.4|8799.4|8794.4|8793.9|8788.9|134
1630413300000|2021-08-31 12:35:00|8798.9|8793.9|8797.9|8792.9|8800.9|8795.9|8792.4|8787.4|179
1630413600000|2021-08-31 12:40:00|8797.4|8792.4|8799.9|8794.9|8801.9|8796.9|8796.4|8791.4|103
1630413900000|2021-08-31 12:45:00|8799.4|8794.4|8795.4|8790.4|8799.4|8794.4|8794.9|8789.9|44
1630414200000|2021-08-31 12:50:00|8795.9|8790.9|8799.4|8794.4|8802.9|8797.9|8794.4|8789.4|64
1630414500000|2021-08-31 12:55:00|8798.9|8793.9|8791.4|8786.4|8799.4|8794.4|8790.9|8785.9|23
1630414800000|2021-08-31 13:00:00|8790.9|8785.9|8790.9|8785.9|8792.4|8787.4|8787.4|8782.4|48
1630415100000|2021-08-31 13:05:00|8790.4|8785.4|8788.4|8783.4|8791.4|8786.4|8787.4|8782.4|69
1630415400000|2021-08-31 13:10:00|8787.9|8782.9|8791.9|8786.9|8792.4|8787.4|8785.4|8780.4|56
1630415700000|2021-08-31 13:15:00|8791.4|8786.4|8800.9|8795.9|8801.4|8796.4|8790.4|8785.4|126
1630416000000|2021-08-31 13:20:00|8801.4|8796.4|8802.4|8797.4|8805.4|8800.4|8800.4|8795.4|64
1630416300000|2021-08-31 13:25:00|8801.9|8796.9|8804.4|8799.4|8805.4|8800.4|8797.9|8792.9|64
1630416600000|2021-08-31 13:30:00|8804.9|8799.9|8819.4|8814.4|8821.4|8816.4|8804.9|8799.9|221
1630416900000|2021-08-31 13:35:00|8819.9|8814.9|8820.9|8815.9|8823.4|8818.4|8816.4|8811.4|162
1630417200000|2021-08-31 13:40:00|8821.4|8816.4|8811.4|8806.4|8821.9|8816.9|8811.4|8806.4|151
1630417500000|2021-08-31 13:45:00|8811.9|8806.9|8811.4|8806.4|8813.9|8808.9|8804.4|8799.4|178
1630417800000|2021-08-31 13:50:00|8811.9|8806.9|8797.9|8792.9|8813.4|8808.4|8796.9|8791.9|96
1630418100000|2021-08-31 13:55:00|8797.4|8792.4|8795.9|8790.9|8801.9|8796.9|8791.9|8786.9|116
1630418400000|2021-08-31 14:00:00|8795.4|8790.4|8813.9|8808.9|8815.4|8810.4|8794.4|8789.4|117
1630418700000|2021-08-31 14:05:00|8813.4|8808.4|8807.9|8802.9|8813.9|8808.9|8802.9|8797.9|57
1630419000000|2021-08-31 14:10:00|8807.3|8802.3|8815.8|8810.8|8816.8|8811.8|8801.8|8796.8|64
1630419300000|2021-08-31 14:15:00|8815.3|8810.3|8815.8|8810.8|8820.8|8815.8|8813.8|8808.8|85
1630419600000|2021-08-31 14:20:00|8816.3|8811.3|8812.3|8807.3|8819.8|8814.8|8810.8|8805.8|78
1630419900000|2021-08-31 14:25:00|8812.8|8807.8|8810.8|8805.8|8813.3|8808.3|8807.3|8802.3|48
1630420200000|2021-08-31 14:30:00|8811.3|8806.3|8809.8|8804.8|8814.3|8809.3|8801.8|8796.8|126
1630420500000|2021-08-31 14:35:00|8809.3|8804.3|8812.3|8807.3|8814.3|8809.3|8801.8|8796.8|202
1630420800000|2021-08-31 14:40:00|8812.8|8807.8|8818.8|8813.8|8820.8|8815.8|8809.8|8804.8|81
1630421100000|2021-08-31 14:45:00|8819.3|8814.3|8824.8|8819.8|8825.3|8820.3|8817.3|8812.3|134
1630421400000|2021-08-31 14:50:00|8823.8|8818.8|8825.8|8820.8|8832.3|8827.3|8823.8|8818.8|266
1630421700000|2021-08-31 14:55:00|8826.3|8821.3|8827.3|8822.3|8832.8|8827.8|8825.8|8820.8|174
1630422000000|2021-08-31 15:00:00|8826.8|8821.8|8829.3|8824.3|8833.8|8828.8|8824.3|8819.3|155
1630422300000|2021-08-31 15:05:00|8829.8|8824.8|8831.8|8826.8|8837.3|8832.3|8827.8|8822.8|79
1630422600000|2021-08-31 15:10:00|8830.8|8825.8|8825.3|8820.3|8831.8|8826.8|8823.3|8818.3|105
1630422900000|2021-08-31 15:15:00|8825.8|8820.8|8834.8|8829.8|8834.8|8829.8|8823.8|8818.8|254
1630423200000|2021-08-31 15:20:00|8835.3|8830.3|8838.8|8833.8|8840.8|8835.8|8832.8|8827.8|238
1630423500000|2021-08-31 15:25:00|8839.8|8834.8|8829.8|8824.8|8841.8|8836.8|8829.8|8824.8|679
1630423800000|2021-08-31 15:30:00|8830.3|8823.3|8848.3|8842.3|8850.3|8844.3|8829.3|8823.3|989
1630424100000|2021-08-31 15:35:00|8849.3|8843.3|8857.3|8850.3|8858.3|8852.3|8849.3|8843.3|224
1630424400000|2021-08-31 15:40:00|8856.3|8851.3|8862.3|8856.3|8864.3|8858.3|8856.3|8851.3|81
1630424700000|2021-08-31 15:45:00|8863.3|8855.3|8864.3|8858.3|8864.3|8858.3|8862.3|8855.3|991
1630425000000|2021-08-31 15:50:00|8866.3|8860.3|8863.3|8857.3|8868.3|8861.3|8861.3|8855.3|66
1630425300000|2021-08-31 15:55:00|8864.3|8858.3|8865.3|8859.3|8866.3|8860.3|8863.3|8856.3|18
1630425600000|2021-08-31 16:00:00|8864.3|8858.3|8864.3|8858.3|8866.3|8859.3|8863.3|8856.3|6
1630425900000|2021-08-31 16:05:00|8865.3|8857.3|8865.3|8859.3|8867.3|8860.3|8865.3|8857.3|9
1630426200000|2021-08-31 16:10:00|8866.3|8860.3|8866.3|8860.3|8866.3|8860.3|8865.3|8859.3|10
1630426500000|2021-08-31 16:15:00|8865.3|8859.3|8865.3|8859.3|8866.3|8860.3|8865.3|8859.3|11
1630426800000|2021-08-31 16:20:00|8866.3|8860.3|8867.3|8861.3|8868.3|8861.3|8866.3|8860.3|5
1630427100000|2021-08-31 16:25:00|8868.3|8862.3|8867.3|8861.3|8869.3|8863.3|8866.3|8860.3|24
1630427400000|2021-08-31 16:30:00|8868.3|8862.3|8865.3|8859.3|8868.3|8862.3|8865.3|8859.3|13
1630427700000|2021-08-31 16:35:00|8866.3|8858.3|8866.3|8860.3|8867.3|8860.3|8865.3|8858.3|8
1630428000000|2021-08-31 16:40:00|8867.3|8861.3|8867.3|8861.3|8868.3|8861.3|8866.3|8861.3|1
1630428300000|2021-08-31 16:45:00|8866.3|8860.3|8865.3|8859.3|8867.3|8860.3|8865.3|8859.3|7
1630428600000|2021-08-31 16:50:00|8866.3|8858.3|8867.3|8861.3|8867.3|8861.3|8866.3|8858.3|6
1630428900000|2021-08-31 16:55:00|8868.3|8860.3|8866.3|8859.3|8868.3|8860.3|8866.3|8859.3|12
1630429200000|2021-08-31 17:00:00|8865.3|8858.3|8864.3|8857.3|8865.3|8858.3|8862.3|8855.3|22
1630429500000|2021-08-31 17:05:00|8863.3||8863.3||8864.3||8863.3||0
1630429800000|2021-08-31 17:10:00|8864.3|8858.3|8864.3|8858.3|8865.3|8858.3|8864.3|8858.3|3
1630430100000|2021-08-31 17:15:00|8863.3|8857.3|8866.3|8859.3|8866.3|8859.3|8863.3|8857.3|5
1630430400000|2021-08-31 17:20:00|8865.3|8858.3|8861.3|8854.3|8866.3|8858.3|8861.3|8854.3|34
1630430700000|2021-08-31 17:25:00|8862.3|8855.3|8863.3|8857.3|8863.3|8857.3|8862.3|8854.3|2
1630431000000|2021-08-31 17:30:00|8862.3|8856.3|8863.3|8856.3|8863.3|8857.3|8861.3|8855.3|8
1630431300000|2021-08-31 17:35:00|8864.3|8857.3|8864.3|8858.3|8864.3|8858.3|8863.3|8856.3|8
1630431600000|2021-08-31 17:40:00|8865.3|8859.3|8862.3|8855.3|8866.3|8859.3|8861.3|8855.3|4
1630431900000|2021-08-31 17:45:00|8863.3|8856.3|8864.3|8857.3|8864.3|8858.3|8863.3|8855.3|10
1630432200000|2021-08-31 17:50:00|8863.3|8858.3|8862.3|8856.3|8863.3|8858.3|8862.3|8856.3|6
1630432500000|2021-08-31 17:55:00|8861.3|8854.3|8867.4|8855.4|8867.4|8855.4|8860.3|8854.3|17
1630432800000|2021-08-31 18:00:00|8867.3|8855.3|8864.9|8852.9|8867.5|8855.5|8864.9|8852.9|0
1630433100000|2021-08-31 18:05:00|8864.8|8852.8|8863.8|8851.8|8864.9|8852.9|8862.7|8850.7|0
1630433400000|2021-08-31 18:10:00|8863.7|8851.7|8863.8|8851.8|8863.9|8851.9|8861.8|8849.8|0
1630433700000|2021-08-31 18:15:00|8863.9|8851.9|8863.4|8851.4|8865.9|8853.9|8863.4|8851.4|0
1630434000000|2021-08-31 18:20:00|8863.5|8851.5|8864.5|8852.5|8865.5|8853.5|8863.4|8851.4|0
1630434300000|2021-08-31 18:25:00|8864.6|8852.6|8863.4|8851.4|8865.5|8853.5|8862.3|8850.3|0
1630434600000|2021-08-31 18:30:00|8863.9|8851.9|8865.6|8853.6|8866.5|8854.5|8863.3|8851.3|0
1630434900000|2021-08-31 18:35:00|8866.1|8854.1|8864.3|8852.3|8866.6|8854.6|8863.9|8851.9|0
1630435200000|2021-08-31 18:40:00|8864.4|8852.4|8863.2|8851.2|8865.5|8853.5|8862.3|8850.3|0
1630435500000|2021-08-31 18:45:00|8862.8|8850.8|8857.1|8845.1|8863.3|8851.3|8856.9|8844.9|0
1630435800000|2021-08-31 18:50:00|8857.2|8845.2|8859.1|8847.1|8860.3|8848.3|8857.1|8845.1|0
1630436100000|2021-08-31 18:55:00|8859.2|8847.2|8863.6|8851.6|8863.7|8851.7|8859.2|8847.2|0
1630436400000|2021-08-31 19:00:00|8863.7|8851.7|8861.6|8849.6|8864.7|8852.7|8860.5|8848.5|0
1630436700000|2021-08-31 19:05:00|8861.5|8849.5|8860.1|8848.1|8861.5|8849.5|8859.1|8847.1|0
1630437000000|2021-08-31 19:10:00|8860|8848|8858.3|8846.3|8860|8848|8857.4|8845.4|0
1630437300000|2021-08-31 19:15:00|8858.4|8846.4|8858.4|8846.4|8859.5|8847.5|8857.4|8845.4|0
1630437600000|2021-08-31 19:20:00|8858.3|8846.3|8855.9|8843.9|8858.3|8846.3|8853.4|8841.4|0
1630437900000|2021-08-31 19:25:00|8855.8|8843.8|8853.6|8841.6|8856.7|8844.7|8852.5|8840.5|0
1630438200000|2021-08-31 19:30:00|8853.5|8841.5|8858.7|8846.7|8858.7|8846.7|8852.4|8840.4|0
1630438500000|2021-08-31 19:35:00|8858.6|8846.6|8859.8|8847.8|8860.8|8848.8|8856.5|8844.5|0
1630438800000|2021-08-31 19:40:00|8859.7|8847.7|8861|8849|8861|8849|8857.6|8845.6|0
1630439100000|2021-08-31 19:45:00|8860.9|8848.9|8861.3|8849.3|8862.2|8850.2|8859.9|8847.9|0
1630439400000|2021-08-31 19:50:00|8861|8849|8854|8842|8861|8849|8853.8|8841.8|0
1630439700000|2021-08-31 19:55:00|8854.1|8842.1|8859.5|8847.5|8864.2|8852.2|8853.9|8841.9|0
1630440000000|2021-08-31 20:00:00|8861|8849|8867.2|8855.2|8870.6|8858.6|8860.1|8848.1|0
1630440300000|2021-08-31 20:05:00|8867.1|8855.1|8870.1|8858.1|8870.6|8858.6|8866.7|8854.7|0
1630440600000|2021-08-31 20:10:00|8869.7|8857.7|8871.6|8859.6|8872.4|8860.4|8868.9|8856.9|0
1630440900000|2021-08-31 20:15:00|8871.2|8859.2|8871.2|8859.2|8871.6|8859.6|8869.9|8857.9|0
1630441200000|2021-08-31 20:20:00|8871.4|8859.4|8872.9|8860.9|8872.9|8860.9|8871.2|8859.2|0
1630441500000|2021-08-31 20:25:00|8872.8|8860.8|8873.7|8861.7|8874.2|8862.2|8872.5|8860.5|0
1630441800000|2021-08-31 20:30:00|8873.8|8861.8|8873.3|8861.3|8874.2|8862.2|8872.9|8860.9|0
1630442100000|2021-08-31 20:35:00|8872.9|8860.9|8873.7|8861.7|8873.7|8861.7|8872|8860|0
1630442400000|2021-08-31 20:40:00|8873.8|8861.8|8874.3|8862.3|8875.2|8863.2|8873.8|8861.8|0
1630442700000|2021-08-31 20:45:00|8873.9|8861.9|8874.3|8862.3|8874.3|8862.3|8873.9|8861.9|0
1630443000000|2021-08-31 20:50:00|8874.7|8862.7|8874.7|8862.7|8874.7|8862.7|8874.7|8862.7|0
1630443300000|2021-08-31 20:55:00|8874.8|8862.8|8874.5|8862.5|8875.2|8863.2|8873|8861|0
1630443600000|2021-08-31 21:00:00|8874.1|8862.1|8873.7|8861.7|8874.5|8862.5|8873.7|8861.7|0
1630443900000|2021-08-31 21:05:00|8873.9|8861.9|8873.7|8861.7|8874.1|8862.1|8873.7|8861.7|0
1630444200000|2021-08-31 21:10:00|8873.5|8861.5|8873.9|8861.9|8873.9|8861.9|8873.5|8861.5|0
1630444500000|2021-08-31 21:15:00|8873.7|8861.7|8873.7|8861.7|8873.7|8861.7|8873.7|8861.7|0
1630444800000|2021-08-31 21:20:00|8873.9|8861.9|8873.7|8861.7|8873.9|8861.9|8873.7|8861.7|0
1630445100000|2021-08-31 21:25:00|8873.9|8861.9|8873.9|8861.9|8873.9|8861.9|8873.9|8861.9|0
1630445400000|2021-08-31 21:30:00|8873.7|8861.7|8873.5|8861.5|8873.7|8861.7|8873.3|8861.3|0
1630445700000|2021-08-31 21:35:00|8873.7|8861.7|8873.7|8861.7|8873.7|8861.7|8873.3|8861.3|0
1630446000000|2021-08-31 21:40:00|8873.5|8861.5|8873.2|8861.2|8873.7|8861.7|8873.2|8861.2|0
1630446300000|2021-08-31 21:45:00|8873|8861|8873|8861|8873.2|8861.2|8873|8861|0
1630446600000|2021-08-31 21:50:00|8873.2|8861.2|8873.3|8861.3|8873.3|8861.3|8873.2|8861.2|0
1630446900000|2021-08-31 21:55:00|8873.5|8861.5|8873.3|8861.3|8873.5|8861.5|8873.3|8861.3|0
1630447200000|2021-08-31 22:00:00|8874.1|8862.1|8875.1|8863.1|8876|8864|8873.4|8861.4|0
1630447500000|2021-08-31 22:05:00|8875.2|8863.2|8875.1|8863.1|8876|8864|8875.1|8863.1|0
1630447800000|2021-08-31 22:10:00|8875.2|8863.2|8874.7|8862.7|8875.6|8863.6|8874.7|8862.7|0
1630448100000|2021-08-31 22:15:00|8874.5|8862.5|8874.7|8862.7|8874.7|8862.7|8874.1|8862.1|0
1630448400000|2021-08-31 22:20:00|8874.9|8862.9|8872.6|8860.6|8874.9|8862.9|8872.4|8860.4|0
1630448700000|2021-08-31 22:25:00|8872.8|8860.8|8871.3|8859.3|8873.4|8861.4|8871.3|8859.3|0
1630449000000|2021-08-31 22:30:00|8870.9|8858.9|8872.2|8860.2|8872.4|8860.4|8870.9|8858.9|0
1630449300000|2021-08-31 22:35:00|8872.1|8860.1|8871.3|8859.3|8872.2|8860.2|8870.7|8858.7|0
1630449600000|2021-08-31 22:40:00|8870.7|8858.7|8872.2|8860.2|8872.2|8860.2|8870.7|8858.7|0
1630449900000|2021-08-31 22:45:00|8872.6|8860.6|8871.7|8859.7|8872.6|8860.6|8871.7|8859.7|0
1630450500000|2021-08-31 22:55:00|8871.8|8859.8|8872.2|8860.2|8872.6|8860.6|8871.8|8859.8|0
1630450800000|2021-08-31 23:00:00|8872.2|8860.2|8870.4|8858.4|8872.7|8860.7|8870.4|8858.4|0
1630451100000|2021-08-31 23:05:00|8870.8|8858.8|8870.8|8858.8|8871.4|8859.4|8870.4|8858.4|0
1630451400000|2021-08-31 23:10:00|8870.6|8858.6|8869.9|8857.9|8870.6|8858.6|8869.9|8857.9|0
1630451700000|2021-08-31 23:15:00|8870|8858|8870.8|8858.8|8870.8|8858.8|8869.9|8857.9|0
1630452000000|2021-08-31 23:20:00|8871|8859|8870.8|8858.8|8871.4|8859.4|8870.4|8858.4|0
1630452300000|2021-08-31 23:25:00|8870.6|8858.6|8871.4|8859.4|8871.4|8859.4|8870.4|8858.4|0
1630452600000|2021-08-31 23:30:00|8871.7|8859.7|8872.6|8860.6|8872.6|8860.6|8871.4|8859.4|0
1630452900000|2021-08-31 23:35:00|8872.8|8860.8|8872.2|8860.2|8873.5|8861.5|8872.2|8860.2|0
1630453200000|2021-08-31 23:40:00|8872.6|8860.6|8873.5|8861.5|8873.7|8861.7|8872.2|8860.2|0
1630453500000|2021-08-31 23:45:00|8873.7|8861.7|8874.3|8862.3|8874.3|8862.3|8873.1|8861.1|0
1630453800000|2021-08-31 23:50:00|8874.5|8862.5|8875.2|8863.2|8875.2|8863.2|8873.7|8861.7|0
1630454100000|2021-08-31 23:55:00|8875|8863|8875.2|8863.2|8875.2|8863.2|8873.9|8861.9|0
1630454400000|2021-09-01 00:00:00|8875.6|8863.6|8875.1|8863.1|8876|8864|8873.5|8861.5|0
1630454700000|2021-09-01 00:05:00|8875|8863|8876.3|8864.3|8877.4|8865.4|8874.6|8862.6|0
1630455000000|2021-09-01 00:10:00|8876.4|8864.4|8875.6|8863.6|8877|8865|8875.2|8863.2|0
1630455300000|2021-09-01 00:15:00|8876|8864|8873.5|8861.5|8879.3|8867.3|8872.7|8860.7|0
1630455600000|2021-09-01 00:20:00|8873.3|8861.3|8870.4|8858.4|8873.9|8861.9|8869.3|8857.3|0
1630455900000|2021-09-01 00:25:00|8870.7|8858.7|8874.5|8862.5|8876.6|8864.6|8870.7|8858.7|0
1630456200000|2021-09-01 00:30:00|8874.9|8862.9|8874.5|8862.5|8876.5|8864.5|8872.5|8860.5|0
1630456500000|2021-09-01 00:35:00|8874.4|8862.4|8871.1|8859.1|8874.5|8862.5|8870.9|8858.9|0
1630456800000|2021-09-01 00:40:00|8871.5|8859.5|8872|8860|8875.2|8863.2|8870.5|8858.5|0
1630457100000|2021-09-01 00:45:00|8871.7|8859.7|8869.6|8857.6|8871.7|8859.7|8868.6|8856.6|0
1630457400000|2021-09-01 00:50:00|8870|8858|8870.6|8858.6|8871.7|8859.7|8869|8857|0
1630457700000|2021-09-01 00:55:00|8870.8|8858.8|8873.6|8861.6|8873.7|8861.7|8870.6|8858.6|0
1630458000000|2021-09-01 01:00:00|8873.2|8861.2|8871.5|8859.5|8873.2|8861.2|8869.5|8857.5|0
1630458300000|2021-09-01 01:05:00|8870.5|8858.5|8872.6|8860.6|8873.6|8861.6|8870.5|8858.5|0
1630458600000|2021-09-01 01:10:00|8872.8|8860.8|8873.5|8861.5|8873.6|8861.6|8871.5|8859.5|0
1630458900000|2021-09-01 01:15:00|8873.2|8861.2|8875.6|8863.6|8876.7|8864.7|8871.5|8859.5|0
1630459200000|2021-09-01 01:20:00|8875.7|8863.7|8875.6|8863.6|8877.7|8865.7|8874.6|8862.6|0
1630459500000|2021-09-01 01:25:00|8876|8864|8876|8864|8878.6|8866.6|8875.6|8863.6|0
1630459800000|2021-09-01 01:30:00|8875.9|8863.9|8875|8863|8878.7|8866.7|8872.9|8860.9|0
1630460100000|2021-09-01 01:35:00|8875.2|8863.2|8877.6|8865.6|8878.6|8866.6|8873.5|8861.5|0
1630460400000|2021-09-01 01:40:00|8878|8866|8879.6|8867.6|8885.7|8873.7|8877.6|8865.6|0
1630460700000|2021-09-01 01:45:00|8878.6|8866.6|8886.1|8874.1|8887.7|8875.7|8878.6|8866.6|0
1630461000000|2021-09-01 01:50:00|8885.9|8873.9|8887.8|8875.8|8887.8|8875.8|8883.6|8871.6|0
1630461300000|2021-09-01 01:55:00|8888.2|8876.2|8889.2|8877.2|8890.2|8878.2|8887.6|8875.6|0
1630461600000|2021-09-01 02:00:00|8890.2|8878.2|8893.2|8881.2|8893.7|8881.7|8889.2|8877.2|0
1630461900000|2021-09-01 02:05:00|8893.4|8881.4|8893.2|8881.2|8894.3|8882.3|8893.2|8881.2|0
1630462200000|2021-09-01 02:10:00|8892.8|8880.8|8891.4|8879.4|8893.4|8881.4|8890.2|8878.2|0
1630462500000|2021-09-01 02:15:00|8891.6|8879.6|8891.4|8879.4|8893|8881|8890.9|8878.9|0
1630462800000|2021-09-01 02:20:00|8891.3|8879.3|8893|8881|8893|8881|8889.5|8877.5|0
1630463100000|2021-09-01 02:25:00|8893.2|8881.2|8893.4|8881.4|8895|8883|8892|8880|0
1630463400000|2021-09-01 02:30:00|8893.6|8881.6|8893.1|8881.1|8895.1|8883.1|8893|8881|0
1630463700000|2021-09-01 02:35:00|8893.2|8881.2|8892.1|8880.1|8894.1|8882.1|8892.1|8880.1|0
1630464000000|2021-09-01 02:40:00|8892.3|8880.3|8891.7|8879.7|8894|8882|8891.4|8879.4|0
1630464300000|2021-09-01 02:45:00|8892.7|8880.7|8894.7|8882.7|8894.7|8882.7|8891.7|8879.7|0
1630464600000|2021-09-01 02:50:00|8894.8|8882.8|8894.7|8882.7|8895.8|8883.8|8892.7|8880.7|0
1630464900000|2021-09-01 02:55:00|8894.6|8882.6|8896.6|8884.6|8896.6|8884.6|8893.7|8881.7|0
1630465200000|2021-09-01 03:00:00|8896.4|8884.4|8895.7|8883.7|8896.7|8884.7|8894.7|8882.7|0
1630465500000|2021-09-01 03:05:00|8895.9|8883.9|8896.4|8884.4|8896.7|8884.7|8893.6|8881.6|0
1630465800000|2021-09-01 03:10:00|8896.6|8884.6|8897.4|8885.4|8897.4|8885.4|8895.3|8883.3|0
1630466100000|2021-09-01 03:15:00|8896.8|8884.8|8896.8|8884.8|8896.8|8884.8|8895.8|8883.8|0
1630466400000|2021-09-01 03:20:00|8896.9|8884.9|8896.8|8884.8|8896.9|8884.9|8896.8|8884.8|0
1630466700000|2021-09-01 03:25:00|8896.9|8884.9|8896.3|8884.3|8897.9|8885.9|8895.9|8883.9|0
1630467000000|2021-09-01 03:30:00|8896.5|8884.5|8896.7|8884.7|8897.2|8885.2|8894.5|8882.5|0
1630467300000|2021-09-01 03:35:00|8896.9|8884.9|8897.1|8885.1|8898.7|8886.7|8896.2|8884.2|0
1630467600000|2021-09-01 03:40:00|8897.5|8885.5|8897.1|8885.1|8898.1|8886.1|8897.1|8885.1|0
1630467900000|2021-09-01 03:45:00|8897.3|8885.3|8896.5|8884.5|8898.1|8886.1|8896|8884|0
1630468200000|2021-09-01 03:50:00|8897|8885|8897.1|8885.1|8899.1|8887.1|8896.5|8884.5|0
1630468500000|2021-09-01 03:55:00|8897|8885|8897|8885|8898|8886|8896|8884|0
1630468800000|2021-09-01 04:00:00|8897.1|8885.1|8898.1|8886.1|8898.1|8886.1|8897|8885|0
1630469100000|2021-09-01 04:05:00|8898.5|8886.5|8899|8887|8900.1|8888.1|8898.5|8886.5|0
1630469400000|2021-09-01 04:10:00|8899.1|8887.1|8898.8|8886.8|8900|8888|8897.6|8885.6|0
1630469700000|2021-09-01 04:15:00|8899.8|8887.8|8902.8|8890.8|8902.9|8890.9|8898.8|8886.8|0
1630470000000|2021-09-01 04:20:00|8902.7|8890.7|8900.1|8888.1|8902.8|8890.8|8900.1|8888.1|0
1630470300000|2021-09-01 04:25:00|8900.2|8888.2|8899.6|8887.6|8900.2|8888.2|8899.1|8887.1|0
1630470600000|2021-09-01 04:30:00|8899.8|8887.8|8899|8887|8900.6|8888.6|8899|8887|0
1630470900000|2021-09-01 04:35:00|8899.1|8887.1|8898.7|8886.7|8900.2|8888.2|8898.5|8886.5|0
1630471200000|2021-09-01 04:40:00|8898.9|8886.9|8899.5|8887.5|8899.7|8887.7|8897.1|8885.1|0
1630471500000|2021-09-01 04:45:00|8899.6|8887.6|8900.5|8888.5|8900.6|8888.6|8899.5|8887.5|0
1630471800000|2021-09-01 04:50:00|8900.1|8888.1|8900.5|8888.5|8900.5|8888.5|8899.5|8887.5|0
1630472100000|2021-09-01 04:55:00|8900.7|8888.7|8901.5|8889.5|8901.5|8889.5|8900.4|8888.4|0
1630472400000|2021-09-01 05:00:00|8901.9|8889.9|8902.1|8890.1|8903.6|8891.6|8901.1|8889.1|0
1630472700000|2021-09-01 05:05:00|8901.9|8889.9|8902.1|8890.1|8902.5|8890.5|8901.1|8889.1|0
1630473000000|2021-09-01 05:10:00|8902.5|8890.5|8901|8889|8904.1|8892.1|8900|8888|0
1630473300000|2021-09-01 05:15:00|8900.6|8888.6|8902|8890|8902|8890|8900|8888|0
1630473600000|2021-09-01 05:20:00|8901.8|8889.8|8903|8891|8904|8892|8901|8889|0
1630473900000|2021-09-01 05:25:00|8902.6|8890.6|8903|8891|8903|8891|8901.4|8889.4|0
1630474200000|2021-09-01 05:30:00|8903.2|8891.2|8902.1|8890.1|8903.5|8891.5|8902|8890|0
1630474500000|2021-09-01 05:35:00|8902|8890|8903.1|8891.1|8903.2|8891.2|8901|8889|0
1630474800000|2021-09-01 05:40:00|8902.9|8890.9|8900.5|8888.5|8904.6|8892.6|8899.6|8887.6|0
1630475100000|2021-09-01 05:45:00|8900.6|8888.6|8899.7|8887.7|8901.5|8889.5|8899.6|8887.6|0
1630475400000|2021-09-01 05:50:00|8899.6|8887.6|8899.5|8887.5|8900.6|8888.6|8898.6|8886.6|0
1630475700000|2021-09-01 05:55:00|8899.6|8887.6|8895.6|8883.6|8902.6|8890.6|8895|8883|0
1630476000000|2021-09-01 06:00:00|8895.9|8883.9|8910.3|8905.3|8910.3|8905.3|8891.3|8883.9|88
1630476300000|2021-09-01 06:05:00|8910.8|8905.8|8906.8|8901.8|8910.8|8905.8|8902.3|8897.3|32
1630476600000|2021-09-01 06:10:00|8906.3|8901.3|8912.8|8907.8|8914.3|8909.3|8906.3|8901.3|29
1630476900000|2021-09-01 06:15:00|8912.3|8907.3|8907.3|8902.3|8912.3|8907.3|8907.3|8902.3|40
1630477200000|2021-09-01 06:20:00|8909.8|8904.8|8911.8|8906.8|8914.8|8909.8|8909.8|8904.8|59
1630477500000|2021-09-01 06:25:00|8912.3|8907.3|8916.3|8911.3|8916.8|8911.8|8911.8|8906.8|18
1630477800000|2021-09-01 06:30:00|8916.8|8911.8|8922.8|8917.8|8922.8|8917.8|8916.8|8911.8|31
1630478100000|2021-09-01 06:35:00|8923.3|8918.3|8931.3|8926.3|8932.3|8927.3|8923.3|8918.3|64
1630478400000|2021-09-01 06:40:00|8931.8|8926.8|8933.3|8928.3|8933.8|8928.8|8930.3|8925.3|27
1630478700000|2021-09-01 06:45:00|8933.8|8928.8|8931.8|8926.8|8937.8|8932.8|8931.8|8926.8|36
1630479000000|2021-09-01 06:50:00|8930.8|8925.8|8938.3|8933.3|8938.8|8933.8|8930.8|8925.8|55
1630479300000|2021-09-01 06:55:00|8937.3|8932.3|8933.3|8928.3|8940.8|8935.8|8932.8|8927.8|145
1630479600000|2021-09-01 07:00:00|8934.3|8929.3|8945.3|8940.3|8956.3|8951.3|8934.3|8929.3|926
1630479900000|2021-09-01 07:05:00|8945.8|8940.8|8955.3|8950.3|8967.8|8962.8|8945.8|8940.8|555
1630480200000|2021-09-01 07:10:00|8954.8|8949.8|8988.3|8983.3|8993.8|8988.8|8954.8|8949.8|607
1630480500000|2021-09-01 07:15:00|8987.8|8982.8|8995.3|8990.3|8995.3|8990.3|8984.8|8979.8|330
1630480800000|2021-09-01 07:20:00|8995.8|8990.8|8989.8|8984.8|9005.8|9000.8|8989.8|8984.8|542
1630481100000|2021-09-01 07:25:00|8990.3|8985.3|8986.8|8981.8|8997.3|8992.3|8980.8|8975.8|335
1630481400000|2021-09-01 07:30:00|8988.3|8983.3|9004.3|8999.3|9004.3|8999.3|8988.3|8983.3|242
1630481700000|2021-09-01 07:35:00|9003.8|8998.8|9008.3|9003.3|9021.3|9016.3|9003.3|8998.3|485
1630482000000|2021-09-01 07:40:00|9005.6|9000.6|8999.6|8994.6|9007.1|9002.1|8998.1|8993.1|210
1630482300000|2021-09-01 07:45:00|8998.6|8993.6|9007.6|9002.6|9007.6|9002.6|8998.1|8993.1|105
1630482600000|2021-09-01 07:50:00|9007.1|9002.1|9007.6|9002.6|9022.6|9017.6|9007.1|9002.1|184
1630482900000|2021-09-01 07:55:00|9008.1|9003.1|9008.1|9003.1|9014.1|9009.1|9000.6|8995.6|115
1630483200000|2021-09-01 08:00:00|9008.6|9003.6|9015.1|9010.1|9018.1|9013.1|9008.1|9003.1|189
1630483500000|2021-09-01 08:05:00|9015.6|9010.6|9021.6|9016.6|9024.1|9019.1|9015.1|9010.1|191
1630483800000|2021-09-01 08:10:00|9022.1|9017.1|9033.6|9028.6|9035.6|9030.6|9022.1|9017.1|258
1630484100000|2021-09-01 08:15:00|9034.1|9029.1|9032.1|9027.1|9039.1|9034.1|9031.6|9026.6|211
1630484400000|2021-09-01 08:20:00|9032.6|9027.6|9041.6|9036.6|9042.1|9037.1|9031.6|9026.6|116
1630484700000|2021-09-01 08:25:00|9042.1|9037.1|9035.1|9030.1|9045.1|9040.1|9032.1|9027.1|176
1630485000000|2021-09-01 08:30:00|9035.6|9030.6|9038.6|9033.6|9039.6|9034.6|9031.1|9026.1|206
1630485300000|2021-09-01 08:35:00|9039.1|9034.1|9044.1|9039.1|9050.1|9045.1|9039.1|9034.1|216
1630485600000|2021-09-01 08:40:00|9045.1|9040.1|9052.6|9047.6|9055.1|9050.1|9045.1|9040.1|213
1630485900000|2021-09-01 08:45:00|9053.1|9048.1|9053.6|9048.6|9058.1|9053.1|9051.6|9046.6|158
1630486200000|2021-09-01 08:50:00|9054.1|9049.1|9047.1|9042.1|9058.6|9053.6|9046.1|9041.1|121
1630486500000|2021-09-01 08:55:00|9047.6|9042.6|9042.1|9037.1|9050.6|9045.6|9042.1|9037.1|41
1630486800000|2021-09-01 09:00:00|9041.6|9036.6|9038.6|9033.6|9047.1|9042.1|9038.1|9033.1|85
1630487100000|2021-09-01 09:05:00|9039.1|9034.1|9035.1|9030.1|9043.1|9038.1|9034.1|9029.1|94
1630487400000|2021-09-01 09:10:00|9036.1|9031.1|9035.1|9030.1|9038.1|9033.1|9033.1|9028.1|98
1630487700000|2021-09-01 09:15:00|9035.6|9030.6|9038.1|9033.1|9039.6|9034.6|9030.6|9025.6|77
1630488000000|2021-09-01 09:20:00|9037.6|9032.6|9038.1|9033.1|9040.1|9035.1|9031.1|9026.1|117
1630488300000|2021-09-01 09:25:00|9039.1|9034.1|9029.1|9024.1|9039.1|9034.1|9029.1|9024.1|135
1630488600000|2021-09-01 09:30:00|9029.6|9024.6|9023.6|9018.6|9030.1|9025.1|9021.6|9016.6|78
1630488900000|2021-09-01 09:35:00|9023.1|9018.1|9018.1|9013.1|9023.1|9018.1|9017.1|9012.1|77
1630489200000|2021-09-01 09:40:00|9017.1|9012.1|9010.6|9005.6|9019.1|9014.1|9010.6|9005.6|93
1630489500000|2021-09-01 09:45:00|9010.1|9005.1|9010.6|9005.6|9012.6|9007.6|9005.6|9000.6|135
1630489800000|2021-09-01 09:50:00|9011.6|9006.6|9005.1|9000.1|9012.1|9007.1|9003.6|8998.6|96
1630490100000|2021-09-01 09:55:00|9004.6|8999.6|9001.1|8996.1|9005.1|9000.1|8998.6|8993.6|87
1630490400000|2021-09-01 10:00:00|9002.1|8997.1|9002.6|8997.6|9003.1|8998.1|8996.1|8991.1|76
1630490700000|2021-09-01 10:05:00|9003.1|8998.1|9000.6|8995.6|9003.1|8998.1|8999.6|8994.6|52
1630491000000|2021-09-01 10:10:00|9000.1|8995.1|8994.1|8989.1|9001.1|8996.1|8994.1|8989.1|106
1630491300000|2021-09-01 10:15:00|8993.1|8988.1|8983.1|8978.1|8995.1|8990.1|8983.1|8978.1|70
1630491600000|2021-09-01 10:20:00|8984.1|8979.1|8978.6|8973.6|8985.1|8980.1|8976.1|8971.1|138
1630491900000|2021-09-01 10:25:00|8978.1|8973.1|8976.1|8971.1|8978.6|8973.6|8972.6|8967.6|64
1630492200000|2021-09-01 10:30:00|8975.6|8970.6|8975.1|8970.1|8976.1|8971.1|8967.1|8962.1|91
1630492500000|2021-09-01 10:35:00|8974.6|8969.6|8973.6|8968.6|8976.6|8971.6|8971.1|8966.1|54
1630492800000|2021-09-01 10:40:00|8974.1|8969.1|8973.1|8968.1|8976.1|8971.1|8972.1|8967.1|51
1630493100000|2021-09-01 10:45:00|8972.6|8967.6|8977.1|8972.1|8977.6|8972.6|8970.6|8965.6|55
1630493400000|2021-09-01 10:50:00|8977.6|8972.6|8984.1|8979.1|8984.1|8979.1|8976.6|8971.6|44
1630493700000|2021-09-01 10:55:00|8984.6|8979.6|8990.6|8985.6|8991.1|8986.1|8984.1|8979.1|42
1630494000000|2021-09-01 11:00:00|8991.1|8986.1|8988.6|8983.6|8996.1|8991.1|8988.1|8983.1|43
1630494300000|2021-09-01 11:05:00|8988.1|8983.1|8982.6|8977.6|8988.1|8983.1|8980.1|8975.1|76
1630494600000|2021-09-01 11:10:00|8983.1|8978.1|8995.1|8990.1|8995.1|8990.1|8983.1|8978.1|47
1630494900000|2021-09-01 11:15:00|8994.1|8989.1|8997.6|8992.6|8997.6|8992.6|8994.1|8989.1|60
1630495200000|2021-09-01 11:20:00|8997.1|8992.1|9004.6|8999.6|9004.6|8999.6|8994.1|8989.1|55
1630495500000|2021-09-01 11:25:00|9004.1|8999.1|9004.6|8999.6|9006.1|9001.1|9001.1|8996.1|50
1630495800000|2021-09-01 11:30:00|9004.1|8999.1|9008.1|9003.1|9010.1|9005.1|9004.1|8999.1|61
1630496100000|2021-09-01 11:35:00|9007.6|9002.6|9009.6|9004.6|9012.1|9007.1|9006.1|9001.1|63
1630496400000|2021-09-01 11:40:00|9010.8|9005.8|9022.8|9017.8|9022.8|9017.8|9009.3|9004.3|98
1630496700000|2021-09-01 11:45:00|9022.3|9017.3|9016.3|9011.3|9022.3|9017.3|9015.3|9010.3|70
1630497000000|2021-09-01 11:50:00|9016.8|9011.8|9017.3|9012.3|9021.3|9016.3|9015.3|9010.3|61
1630497300000|2021-09-01 11:55:00|9018.3|9013.3|9018.3|9013.3|9018.3|9013.3|9014.3|9009.3|89
1630497600000|2021-09-01 12:00:00|9019.3|9014.3|9024.8|9019.8|9026.3|9021.3|9019.3|9014.3|117
1630497900000|2021-09-01 12:05:00|9024.3|9019.3|9028.3|9023.3|9029.3|9024.3|9024.3|9019.3|64
1630498200000|2021-09-01 12:10:00|9029.3|9024.3|9037.8|9032.8|9037.8|9032.8|9027.3|9022.3|95
1630498500000|2021-09-01 12:15:00|9038.3|9033.3|9022.8|9017.8|9038.3|9033.3|9019.3|9014.3|192
1630498800000|2021-09-01 12:20:00|9023.3|9018.3|9026.3|9021.3|9030.3|9025.3|9022.8|9017.8|165
1630499100000|2021-09-01 12:25:00|9026.8|9021.8|9019.8|9014.8|9028.3|9023.3|9017.8|9012.8|66
1630499400000|2021-09-01 12:30:00|9019.3|9014.3|9015.3|9010.3|9021.8|9016.8|9013.3|9008.3|57
1630499700000|2021-09-01 12:35:00|9015.8|9010.8|9008.3|9003.3|9016.3|9011.3|9006.8|9001.8|71
1630500000000|2021-09-01 12:40:00|9009.3|9004.3|9006.3|9001.3|9010.3|9005.3|9005.3|9000.3|51
1630500300000|2021-09-01 12:45:00|9005.8|9000.8|9004.3|8999.3|9005.8|9000.8|8998.8|8993.8|98
1630500600000|2021-09-01 12:50:00|9003.3|8998.3|8999.3|8994.3|9003.8|8998.8|8997.3|8992.3|99
1630500900000|2021-09-01 12:55:00|8998.8|8993.8|8991.3|8986.3|8998.8|8993.8|8990.8|8985.8|216
1630501200000|2021-09-01 13:00:00|8991.8|8986.8|8988.8|8983.8|8996.8|8991.8|8985.3|8980.3|68
1630501500000|2021-09-01 13:05:00|8988.3|8983.3|8985.3|8980.3|8991.3|8986.3|8981.8|8976.8|97
1630501800000|2021-09-01 13:10:00|8984.8|8979.8|8990.8|8985.8|8991.8|8986.8|8983.8|8978.8|40
1630502100000|2021-09-01 13:15:00|8990.3|8985.3|8987.8|8982.8|8990.3|8985.3|8984.3|8979.3|44
1630502400000|2021-09-01 13:20:00|8988.3|8983.3|8981.3|8976.3|8988.3|8983.3|8974.3|8969.3|151
1630502700000|2021-09-01 13:25:00|8980.8|8975.8|8982.3|8977.3|8986.3|8981.3|8980.3|8975.3|68
1630503000000|2021-09-01 13:30:00|8981.3|8976.3|8979.3|8974.3|8984.3|8979.3|8972.3|8967.3|191
1630503300000|2021-09-01 13:35:00|8977.8|8972.8|8978.8|8973.8|8982.3|8977.3|8970.3|8965.3|88
1630503600000|2021-09-01 13:40:00|8978.3|8973.3|8969.8|8964.8|8978.3|8973.3|8965.3|8960.3|164
1630503900000|2021-09-01 13:45:00|8969.3|8964.3|8975.8|8970.8|8979.3|8974.3|8962.3|8957.3|99
1630504200000|2021-09-01 13:50:00|8976.3|8971.3|8968.3|8963.3|8978.3|8973.3|8964.8|8959.8|117
1630504500000|2021-09-01 13:55:00|8968.8|8963.8|8985.8|8980.8|8986.8|8981.8|8966.3|8961.3|106
1630504800000|2021-09-01 14:00:00|8986.3|8981.3|9000.3|8995.3|9003.3|8998.3|8983.3|8978.3|181
1630505100000|2021-09-01 14:05:00|9000.8|8995.8|8999.3|8994.3|9006.3|9001.3|8997.8|8992.8|107
1630505400000|2021-09-01 14:10:00|9000.3|8995.3|8987.8|8982.8|9000.3|8995.3|8986.8|8981.8|182
1630505700000|2021-09-01 14:15:00|8988.3|8983.3|8987.3|8982.3|8992.8|8987.8|8983.8|8978.8|160
1630506000000|2021-09-01 14:20:00|8986.3|8981.3|8998.3|8993.3|9000.3|8995.3|8985.3|8980.3|68
1630506300000|2021-09-01 14:25:00|8997.8|8992.8|9007.3|9002.3|9008.3|9003.3|8997.3|8992.3|125
1630506600000|2021-09-01 14:30:00|9008.3|9003.3|9005.3|9000.3|9012.8|9007.8|9003.3|8998.3|151
1630506900000|2021-09-01 14:35:00|9006.3|9001.3|8997.3|8992.3|9006.3|9001.3|8993.3|8988.3|134
1630507200000|2021-09-01 14:40:00|8996.3|8991.3|8993.3|8988.3|8997.3|8992.3|8991.8|8986.8|91
1630507500000|2021-09-01 14:45:00|8992.8|8987.8|8991.3|8986.3|8995.3|8990.3|8988.8|8983.8|100
1630507800000|2021-09-01 14:50:00|8990.3|8985.3|8991.3|8986.3|8991.3|8986.3|8986.3|8981.3|125
1630508100000|2021-09-01 14:55:00|8990.3|8985.3|8997.3|8992.3|8997.3|8992.3|8990.3|8985.3|111
1630508400000|2021-09-01 15:00:00|8996.3|8991.3|8991.3|8986.3|8998.8|8993.8|8991.3|8986.3|95
1630508700000|2021-09-01 15:05:00|8991.8|8986.8|8994.3|8989.3|8994.3|8989.3|8989.3|8984.3|63
1630509000000|2021-09-01 15:10:00|8993.3|8988.3|8991.3|8986.3|8995.3|8990.3|8989.3|8984.3|69
1630509300000|2021-09-01 15:15:00|8991.8|8986.8|8996.3|8991.3|8996.3|8991.3|8991.3|8986.3|80
1630509600000|2021-09-01 15:20:00|8996.8|8991.8|8989.3|8984.3|8998.3|8993.3|8986.3|8981.3|281
1630509900000|2021-09-01 15:25:00|8988.3|8983.3|8989.8|8984.8|8992.3|8987.3|8986.3|8981.3|450
1630510200000|2021-09-01 15:30:00|8990.8|8983.8|8994.8|8988.8|8996.8|8989.8|8982.8|8975.8|759
1630510500000|2021-09-01 15:35:00|8995.8|8989.8|8999.8|8993.8|8999.8|8993.8|8993.8|8987.8|113
1630510800000|2021-09-01 15:40:00|8998.8|8992.8|9002.8|8995.8|9002.8|8996.8|8998.8|8991.8|48
1630511100000|2021-09-01 15:45:00|9001.8|8996.8|9000.8|8993.8|9003.8|8996.8|8994.8|8988.8|35
1630511400000|2021-09-01 15:50:00|9001.8|8994.8|9002.8|8996.8|9002.8|8996.8|9000.8|8993.8|7
1630511700000|2021-09-01 15:55:00|9003.8|8995.8|9002.8|8996.8|9003.8|8996.8|9001.8|8994.8|12
1630512000000|2021-09-01 16:00:00|9001.8|8995.8|9003.8|8997.8|9004.8|8997.8|9001.8|8995.8|6
1630512300000|2021-09-01 16:05:00|9002.8|8996.8|8997.8|8990.8|9003.8|8997.8|8997.8|8990.8|119
1630512600000|2021-09-01 16:10:00|8996.8|8989.8|8990.8|8984.8|8996.8|8989.8|8990.8|8984.8|87
1630512900000|2021-09-01 16:15:00|8991.8|8985.8|8995.8|8988.8|8995.8|8989.8|8991.8|8984.8|35
1630513200000|2021-09-01 16:20:00|8994.8|8987.8|8999.8|8992.8|8999.8|8992.8|8994.8|8987.8|14
1630513500000|2021-09-01 16:25:00|8998.8|8993.8|9000.8|8994.8|9000.8|8994.8|8997.8|8990.8|16
1630513800000|2021-09-01 16:30:00|9001.8|8993.8|9003.8|8996.8|9003.8|8997.8|9001.8|8993.8|7
1630514100000|2021-09-01 16:35:00|9004.8|8997.8|9007.8|9001.8|9008.8|9001.8|9004.8|8997.8|30
1630514400000|2021-09-01 16:40:00|9006.8|9000.8|9006.8|9000.8|9007.8|9001.8|9006.8|9000.8|9
1630514700000|2021-09-01 16:45:00|9007.8|9001.8|9011.8|9004.8|9011.8|9004.8|9007.8|9001.8|17
1630515000000|2021-09-01 16:50:00|9010.8|9005.8|9008.8|9002.8|9011.8|9005.8|9007.8|9001.8|37
1630515300000|2021-09-01 16:55:00|9009.8|9003.8|9010.8|9004.8|9011.8|9005.8|9009.8|9002.8|22
1630515600000|2021-09-01 17:00:00|9011.8|9005.8|9011.8|9005.8|9012.8|9005.8|9010.8|9004.8|9
1630515900000|2021-09-01 17:05:00|9012.8|9004.8|9008.8|9001.8|9012.8|9004.8|9007.8|9001.8|7
1630516200000|2021-09-01 17:10:00|9007.8|9000.8|9002.8|8995.8|9007.8|9000.8|9001.8|8995.8|19
1630516500000|2021-09-01 17:15:00|9003.8|8996.8|9002.8|8996.8|9004.8|8998.8|9002.8|8995.8|4
1630516800000|2021-09-01 17:20:00|9003.8|8997.8|9004.8|8998.8|9006.8|8999.8|9002.8|8997.8|7
1630517100000|2021-09-01 17:25:00|9005.8|8997.8|9007.8|9001.8|9008.8|9001.8|9005.8|8996.8|5
1630517400000|2021-09-01 17:30:00|9006.8|8999.8|9007.8|9000.8|9008.8|9002.8|9005.8|8998.8|10
1630517700000|2021-09-01 17:35:00|9008.8|9001.8|9005.8|8998.8|9008.8|9001.8|9004.8|8996.8|0
1630518000000|2021-09-01 17:40:00|9004.8|8997.8|9006.8|9000.8|9011.8|9002.8|9004.8|8996.8|1
1630518300000|2021-09-01 17:45:00|9007.8|9001.8|9003.8|8995.8|9008.8|9001.8|9002.8|8995.8|15
1630518600000|2021-09-01 17:50:00|9004.8|8996.8|9003.8|8996.8|9004.8|8997.8|9003.8|8996.8|6
1630518900000|2021-09-01 17:55:00|9004.8|8995.8|9006.3|8994.3|9006.3|8997.8|9001.8|8994.3|13
1630519200000|2021-09-01 18:00:00|9006.4|8994.4|9006.2|8994.2|9006.4|8994.4|9005.8|8993.8|0
1630519500000|2021-09-01 18:05:00|9007.1|8995.1|9005.1|8993.1|9007.1|8995.1|9005.1|8993.1|0
1630519800000|2021-09-01 18:10:00|9005.2|8993.2|9006|8994|9006.2|8994.2|9005.1|8993.1|0
1630520100000|2021-09-01 18:15:00|9005.6|8993.6|9004.9|8992.9|9006|8994|9004.9|8992.9|0
1630520400000|2021-09-01 18:20:00|9004.8|8992.8|9002.6|8990.6|9005|8993|9002.6|8990.6|0
1630520700000|2021-09-01 18:25:00|9002.7|8990.7|9000.9|8988.9|9003|8991|9000.8|8988.8|0
1630521000000|2021-09-01 18:30:00|9001|8989|8995.6|8983.6|9001|8989|8994.7|8982.7|0
1630521300000|2021-09-01 18:35:00|8994.7|8982.7|8993.2|8981.2|8995.8|8983.8|8992.6|8980.6|0
1630521600000|2021-09-01 18:40:00|8993.6|8981.6|8994.8|8982.8|8995.8|8983.8|8992.7|8980.7|0
1630521900000|2021-09-01 18:45:00|8994.9|8982.9|8991.6|8979.6|8994.9|8982.9|8990.7|8978.7|0
1630522200000|2021-09-01 18:50:00|8991.5|8979.5|8993.6|8981.6|8993.7|8981.7|8990.6|8978.6|0
1630522500000|2021-09-01 18:55:00|8993.7|8981.7|8994|8982|8996.5|8984.5|8993.4|8981.4|0
1630522800000|2021-09-01 19:00:00|8993.6|8981.6|8993.2|8981.2|8993.6|8981.6|8992.3|8980.3|0
1630523100000|2021-09-01 19:05:00|8993.3|8981.3|8989.8|8977.8|8994.4|8982.4|8987.7|8975.7|0
1630523400000|2021-09-01 19:10:00|8990.2|8978.2|8993.3|8981.3|8993.3|8981.3|8988.6|8976.6|0
1630523700000|2021-09-01 19:15:00|8992.8|8980.8|8994|8982|8994.5|8982.5|8992.3|8980.3|0
1630524000000|2021-09-01 19:20:00|8994.1|8982.1|8994.9|8982.9|8996.1|8984.1|8994|8982|0
1630524300000|2021-09-01 19:25:00|8994.8|8982.8|8990.8|8978.8|8995.3|8983.3|8990.8|8978.8|0
1630524600000|2021-09-01 19:30:00|8991.2|8979.2|8989.1|8977.1|8991.2|8979.2|8988.6|8976.6|0
1630524900000|2021-09-01 19:35:00|8989.6|8977.6|8986.4|8974.4|8989.7|8977.7|8986.3|8974.3|0
1630525200000|2021-09-01 19:40:00|8986.5|8974.5|8986|8974|8987.5|8975.5|8983.1|8971.1|0
1630525500000|2021-09-01 19:45:00|8985.9|8973.9|8990.9|8978.9|8992.2|8980.2|8985.9|8973.9|0
1630525800000|2021-09-01 19:50:00|8990.7|8978.7|8989.6|8977.6|8992|8980|8988.7|8976.7|0
1630526100000|2021-09-01 19:55:00|8989.7|8977.7|8987.1|8975.1|8991.7|8979.7|8986|8974|0
1630526400000|2021-09-01 20:00:00|8988.2|8976.2|8990.4|8978.4|8990.8|8978.8|8987.7|8975.7|0
1630526700000|2021-09-01 20:05:00|8990.8|8978.8|8991.7|8979.7|8992.5|8980.5|8990.8|8978.8|0
1630527000000|2021-09-01 20:10:00|8991.5|8979.5|8992.5|8980.5|8993|8981|8990.8|8978.8|0
1630527300000|2021-09-01 20:15:00|8992.6|8980.6|8990.8|8978.8|8993|8981|8990.4|8978.4|0
1630527600000|2021-09-01 20:20:00|8990.9|8978.9|8990.8|8978.8|8991.3|8979.3|8990.8|8978.8|0
1630527900000|2021-09-01 20:25:00|8990.4|8978.4|8990.8|8978.8|8990.8|8978.8|8990.4|8978.4|0
1630528200000|2021-09-01 20:30:00|8990.6|8978.6|8989.8|8977.8|8990.8|8978.8|8989.8|8977.8|0
1630528500000|2021-09-01 20:35:00|8990.4|8978.4|8989.8|8977.8|8990.4|8978.4|8989.8|8977.8|0
1630528800000|2021-09-01 20:40:00|8989.7|8977.7|8989.4|8977.4|8989.8|8977.8|8989.4|8977.4|0
1630529100000|2021-09-01 20:45:00|8989.3|8977.3|8986.8|8974.8|8989.8|8977.8|8986.8|8974.8|0
1630529400000|2021-09-01 20:50:00|8986.4|8974.4|8987.7|8975.7|8987.7|8975.7|8985.3|8973.3|0
1630529700000|2021-09-01 20:55:00|8987.6|8975.6|8988.6|8976.6|8988.8|8976.8|8986.8|8974.8|0
1630530000000|2021-09-01 21:00:00|8988.4|8976.4|8989|8977|8989|8977|8988.2|8976.2|0
1630530300000|2021-09-01 21:05:00|8988.8|8976.8|8989|8977|8989|8977|8988.8|8976.8|0
1630530600000|2021-09-01 21:10:00|8988.8|8976.8|8988.8|8976.8|8989|8977|8988.8|8976.8|0
1630530900000|2021-09-01 21:15:00|8989|8977|8988.3|8976.3|8989|8977|8987.9|8975.9|0
1630531200000|2021-09-01 21:20:00|8987.7|8975.7|8987.9|8975.9|8988.1|8976.1|8987.3|8975.3|0
1630531500000|2021-09-01 21:25:00|8987.3|8975.3|8987.9|8975.9|8987.9|8975.9|8987.3|8975.3|0
1630531800000|2021-09-01 21:30:00|8987.7|8975.7|8987.9|8975.9|8988|8976|8987.7|8975.7|0
1630532100000|2021-09-01 21:35:00|8988|8976|8988|8976|8988.4|8976.4|8987.9|8975.9|0
1630532400000|2021-09-01 21:40:00|8988.2|8976.2|8987.5|8975.5|8988.4|8976.4|8987.1|8975.1|0
1630532700000|2021-09-01 21:45:00|8987.7|8975.7|8988|8976|8988.2|8976.2|8987.7|8975.7|0
1630533300000|2021-09-01 21:55:00|8987.9|8975.9|8988.2|8976.2|8988.2|8976.2|8987.9|8975.9|0
1630533600000|2021-09-01 22:00:00|8988.8|8976.8|8989.8|8977.8|8990.1|8978.1|8987.7|8975.7|0
1630533900000|2021-09-01 22:05:00|8989.9|8977.9|8990.5|8978.5|8990.9|8978.9|8989|8977|0
1630534200000|2021-09-01 22:10:00|8990.7|8978.7|8990.4|8978.4|8991.3|8979.3|8990.4|8978.4|0
1630534500000|2021-09-01 22:15:00|8989.8|8977.8|8991.3|8979.3|8991.3|8979.3|8989.8|8977.8|0
1630534800000|2021-09-01 22:20:00|8990.9|8978.9|8990.9|8978.9|8991.1|8979.1|8990.5|8978.5|0
1630535100000|2021-09-01 22:25:00|8990.7|8978.7|8990.5|8978.5|8990.9|8978.9|8990.5|8978.5|0
1630535400000|2021-09-01 22:30:00|8990.9|8978.9|8991.3|8979.3|8991.7|8979.7|8990.9|8978.9|0
1630535700000|2021-09-01 22:35:00|8991.5|8979.5|8990.9|8978.9|8991.7|8979.7|8990.9|8978.9|0
1630536000000|2021-09-01 22:40:00|8991.1|8979.1|8990.9|8978.9|8991.3|8979.3|8990.9|8978.9|0
1630536300000|2021-09-01 22:45:00|8990.7|8978.7|8990.5|8978.5|8990.9|8978.9|8989.8|8977.8|0
1630536600000|2021-09-01 22:50:00|8990.4|8978.4|8989.4|8977.4|8990.4|8978.4|8989.4|8977.4|0
1630536900000|2021-09-01 22:55:00|8989.2|8977.2|8989.4|8977.4|8989.4|8977.4|8988.1|8976.1|0
1630537200000|2021-09-01 23:00:00|8989.3|8977.3|8988.5|8976.5|8989.3|8977.3|8988.1|8976.1|0
1630537500000|2021-09-01 23:05:00|8988.6|8976.6|8988.5|8976.5|8988.9|8976.9|8988.3|8976.3|0
1630537800000|2021-09-01 23:10:00|8988.3|8976.3|8989.4|8977.4|8989.4|8977.4|8988.1|8976.1|0
1630538100000|2021-09-01 23:15:00|8989.3|8977.3|8988.1|8976.1|8989.4|8977.4|8988.1|8976.1|0
1630538400000|2021-09-01 23:20:00|8988.3|8976.3|8989.4|8977.4|8989.6|8977.6|8988.3|8976.3|0
1630538700000|2021-09-01 23:25:00|8989.3|8977.3|8988.9|8976.9|8989.4|8977.4|8988.9|8976.9|0
1630539000000|2021-09-01 23:30:00|8989|8977|8989.8|8977.8|8991.3|8979.3|8989|8977|0
1630539300000|2021-09-01 23:35:00|8990|8978|8991.3|8979.3|8991.3|8979.3|8989.8|8977.8|0
1630539600000|2021-09-01 23:40:00|8991.2|8979.2|8990.4|8978.4|8991.3|8979.3|8989.8|8977.8|0
1630539900000|2021-09-01 23:45:00|8990|8978|8989.4|8977.4|8990.8|8978.8|8988.9|8976.9|0
1630540200000|2021-09-01 23:50:00|8989.8|8977.8|8989.8|8977.8|8990.4|8978.4|8988.9|8976.9|0
1630540500000|2021-09-01 23:55:00|8989.6|8977.6|8990.4|8978.4|8990.4|8978.4|8989.4|8977.4|0
1630540800000|2021-09-02 00:00:00|8989.8|8977.8|8994.3|8982.3|8994.9|8982.9|8989.8|8977.8|0
1630541100000|2021-09-02 00:05:00|8994.5|8982.5|8993.4|8981.4|8994.5|8982.5|8991.7|8979.7|0
1630541400000|2021-09-02 00:10:00|8993.6|8981.6|8992.6|8980.6|8993.8|8981.8|8991.7|8979.7|0
1630541700000|2021-09-02 00:15:00|8992.8|8980.8|8988.2|8976.2|8995.6|8983.6|8986|8974|0
1630542000000|2021-09-02 00:20:00|8988.1|8976.1|8985|8973|8989.1|8977.1|8985|8973|0
1630542300000|2021-09-02 00:25:00|8984.6|8972.6|8978.2|8966.2|8985|8973|8974.6|8962.6|0
1630542600000|2021-09-02 00:30:00|8978|8966|8975.8|8963.8|8978.8|8966.8|8975.7|8963.7|0
1630542900000|2021-09-02 00:35:00|8976.2|8964.2|8972.7|8960.7|8976.8|8964.8|8971.6|8959.6|0
1630543200000|2021-09-02 00:40:00|8972.5|8960.5|8970.5|8958.5|8973.7|8961.7|8969.5|8957.5|0
1630543500000|2021-09-02 00:45:00|8970.1|8958.1|8968.6|8956.6|8971.7|8959.7|8968|8956|0
1630543800000|2021-09-02 00:50:00|8968.4|8956.4|8969.7|8957.7|8969.7|8957.7|8966|8954|0
1630544100000|2021-09-02 00:55:00|8969.3|8957.3|8971.7|8959.7|8973.8|8961.8|8968.7|8956.7|0
1630544400000|2021-09-02 01:00:00|8971.9|8959.9|8970.7|8958.7|8972.7|8960.7|8970.1|8958.1|0
1630544700000|2021-09-02 01:05:00|8971.1|8959.1|8972.6|8960.6|8974.7|8962.7|8969.5|8957.5|0
1630545000000|2021-09-02 01:10:00|8972.2|8960.2|8969.5|8957.5|8972.2|8960.2|8969.5|8957.5|0
1630545300000|2021-09-02 01:15:00|8969.1|8957.1|8968.5|8956.5|8970.5|8958.5|8967.4|8955.4|0
1630545600000|2021-09-02 01:20:00|8969.5|8957.5|8968.8|8956.8|8971.8|8959.8|8968.5|8956.5|0
1630545900000|2021-09-02 01:25:00|8969|8957|8972.9|8960.9|8973.9|8961.9|8969|8957|0
1630546200000|2021-09-02 01:30:00|8973.1|8961.1|8976.9|8964.9|8976.9|8964.9|8971.8|8959.8|0
1630546500000|2021-09-02 01:35:00|8976.7|8964.7|8977.4|8965.4|8980.1|8968.1|8976|8964|0
1630546800000|2021-09-02 01:40:00|8977.6|8965.6|8975.9|8963.9|8979|8967|8975.3|8963.3|0
1630547100000|2021-09-02 01:45:00|8976.9|8964.9|8973.7|8961.7|8978|8966|8972.7|8960.7|0
1630547400000|2021-09-02 01:50:00|8973.8|8961.8|8971.1|8959.1|8975.8|8963.8|8970.7|8958.7|0
1630547700000|2021-09-02 01:55:00|8970.9|8958.9|8972.8|8960.8|8973.8|8961.8|8970.7|8958.7|0
1630548000000|2021-09-02 02:00:00|8972.7|8960.7|8973.8|8961.8|8973.8|8961.8|8970.7|8958.7|0
1630548300000|2021-09-02 02:05:00|8973.4|8961.4|8975.3|8963.3|8978.4|8966.4|8972.8|8960.8|0
1630548600000|2021-09-02 02:10:00|8975.1|8963.1|8977.9|8965.9|8978|8966|8974.9|8962.9|0
1630548900000|2021-09-02 02:15:00|8978.1|8966.1|8989.8|8977.8|8990.8|8978.8|8978|8966|0
1630549200000|2021-09-02 02:20:00|8989.6|8977.6|8985.6|8973.6|8989.8|8977.8|8985.6|8973.6|0
1630549500000|2021-09-02 02:25:00|8985.4|8973.4|8985.6|8973.6|8987.7|8975.7|8985|8973|0
1630549800000|2021-09-02 02:30:00|8985|8973|8986.4|8974.4|8987.7|8975.7|8983.6|8971.6|0
1630550100000|2021-09-02 02:35:00|8986.1|8974.1|8985.6|8973.6|8988.7|8976.7|8985.6|8973.6|0
1630550400000|2021-09-02 02:40:00|8985.7|8973.7|8986.7|8974.7|8987.7|8975.7|8985.6|8973.6|0
1630550700000|2021-09-02 02:45:00|8986.3|8974.3|8983.1|8971.1|8987.7|8975.7|8982.6|8970.6|0
1630551000000|2021-09-02 02:50:00|8982.9|8970.9|8980.5|8968.5|8984.1|8972.1|8980.5|8968.5|0
1630551300000|2021-09-02 02:55:00|8980.6|8968.6|8980.5|8968.5|8981.6|8969.6|8978.5|8966.5|0
1630551600000|2021-09-02 03:00:00|8980.3|8968.3|8979.5|8967.5|8980.5|8968.5|8978.5|8966.5|0
1630551900000|2021-09-02 03:05:00|8978.9|8966.9|8980.5|8968.5|8980.5|8968.5|8977.4|8965.4|0
1630552200000|2021-09-02 03:10:00|8979.5|8967.5|8977.5|8965.5|8979.5|8967.5|8977.4|8965.4|0
1630552500000|2021-09-02 03:15:00|8977.4|8965.4|8976.4|8964.4|8977.4|8965.4|8975.4|8963.4|0
1630552800000|2021-09-02 03:20:00|8976.8|8964.8|8978.9|8966.9|8979.5|8967.5|8976.8|8964.8|0
1630553100000|2021-09-02 03:25:00|8978.5|8966.5|8981.6|8969.6|8983|8971|8977.4|8965.4|0
1630553400000|2021-09-02 03:30:00|8981.5|8969.5|8982.6|8970.6|8983.6|8971.6|8980.5|8968.5|0
1630553700000|2021-09-02 03:35:00|8982.2|8970.2|8983.6|8971.6|8983.7|8971.7|8981.6|8969.6|0
1630554000000|2021-09-02 03:40:00|8983.4|8971.4|8985.1|8973.1|8985.7|8973.7|8982.6|8970.6|0
1630554300000|2021-09-02 03:45:00|8985.3|8973.3|8983.6|8971.6|8985.7|8973.7|8983.6|8971.6|0
1630554600000|2021-09-02 03:50:00|8983.8|8971.8|8984.1|8972.1|8984.6|8972.6|8982.6|8970.6|0
1630554900000|2021-09-02 03:55:00|8984.3|8972.3|8983.6|8971.6|8984.6|8972.6|8983|8971|0
1630555200000|2021-09-02 04:00:00|8983.8|8971.8|8985.1|8973.1|8986.1|8974.1|8983.6|8971.6|0
1630555500000|2021-09-02 04:05:00|8984.9|8972.9|8984.7|8972.7|8984.9|8972.9|8984.1|8972.1|0
1630555800000|2021-09-02 04:10:00|8984.8|8972.8|8984.6|8972.6|8985.7|8973.7|8983.6|8971.6|0
1630556100000|2021-09-02 04:15:00|8984.4|8972.4|8983.6|8971.6|8984.7|8972.7|8983.6|8971.6|0
1630556400000|2021-09-02 04:20:00|8983.4|8971.4|8983|8971|8983.6|8971.6|8982.6|8970.6|0
1630556700000|2021-09-02 04:25:00|8983.2|8971.2|8983|8971|8983.6|8971.6|8982.6|8970.6|0
1630557000000|2021-09-02 04:30:00|8982.8|8970.8|8982.6|8970.6|8983.6|8971.6|8982|8970|0
1630557300000|2021-09-02 04:35:00|8982.8|8970.8|8982.6|8970.6|8983|8971|8982|8970|0
1630557600000|2021-09-02 04:40:00|8982.8|8970.8|8984.7|8972.7|8985.1|8973.1|8982.8|8970.8|0
1630557900000|2021-09-02 04:45:00|8984.3|8972.3|8984.7|8972.7|8984.7|8972.7|8983.1|8971.1|0
1630558200000|2021-09-02 04:50:00|8984.3|8972.3|8983.1|8971.1|8984.7|8972.7|8982.7|8970.7|0
1630558500000|2021-09-02 04:55:00|8983.7|8971.7|8984.7|8972.7|8984.7|8972.7|8982.6|8970.6|0
1630558800000|2021-09-02 05:00:00|8983.7|8971.7|8983.6|8971.6|8985.7|8973.7|8982.6|8970.6|0
1630559100000|2021-09-02 05:05:00|8984.1|8972.1|8984.7|8972.7|8984.7|8972.7|8983.6|8971.6|0
1630559400000|2021-09-02 05:10:00|8985.1|8973.1|8984.7|8972.7|8985.7|8973.7|8984.7|8972.7|0
1630559700000|2021-09-02 05:15:00|8984.6|8972.6|8983.8|8971.8|8984.6|8972.6|8982.3|8970.3|0
1630560000000|2021-09-02 05:20:00|8983.4|8971.4|8986.4|8974.4|8987.4|8975.4|8983.3|8971.3|0
1630560300000|2021-09-02 05:25:00|8986.2|8974.2|8984.4|8972.4|8986.4|8974.4|8983.4|8971.4|0
1630560600000|2021-09-02 05:30:00|8984|8972|8984.4|8972.4|8984.4|8972.4|8983.4|8971.4|0
1630560900000|2021-09-02 05:35:00|8984.5|8972.5|8988.7|8976.7|8988.7|8976.7|8984.5|8972.5|0
1630561200000|2021-09-02 05:40:00|8988.3|8976.3|8985.6|8973.6|8988.3|8976.3|8984.6|8972.6|0
1630561500000|2021-09-02 05:45:00|8985.2|8973.2|8984.6|8972.6|8985.6|8973.6|8983.5|8971.5|0
1630561800000|2021-09-02 05:50:00|8984.5|8972.5|8981.5|8969.5|8985.6|8973.6|8981.4|8969.4|0
1630562100000|2021-09-02 05:55:00|8982.5|8970.5|8984|8972|8985.6|8973.6|8981.5|8969.5|0
1630562400000|2021-09-02 06:00:00|8984.5|8972.5|8979.8|8974.8|8985.3|8980.3|8975.3|8969.2|43
1630562700000|2021-09-02 06:05:00|8980.3|8975.3|8979.8|8974.8|8981.3|8976.3|8978.8|8973.8|3
1630563000000|2021-09-02 06:10:00|8979.3|8974.3|8976.8|8971.8|8980.3|8975.3|8976.8|8971.8|8
1630563300000|2021-09-02 06:15:00|8975.8|8970.8|8975.3|8970.3|8975.8|8970.8|8974.8|8969.8|4
1630563600000|2021-09-02 06:20:00|8973.8|8968.8|8973.8|8968.8|8974.8|8969.8|8971.8|8966.8|12
1630563900000|2021-09-02 06:25:00|8973.3|8968.3|8970.8|8965.8|8974.3|8969.3|8969.8|8964.8|8
1630564200000|2021-09-02 06:30:00|8970.3|8965.3|8972.8|8967.8|8972.8|8967.8|8970.3|8965.3|7
1630564500000|2021-09-02 06:35:00|8973.3|8968.3|8973.3|8968.3|8975.8|8970.8|8971.3|8966.3|15
1630564800000|2021-09-02 06:40:00|8972.8|8967.8|8973.3|8968.3|8974.3|8969.3|8972.3|8967.3|4
1630565100000|2021-09-02 06:45:00|8973.8|8968.8|8978.8|8973.8|8978.8|8973.8|8972.3|8967.3|8
1630565400000|2021-09-02 06:50:00|8978.3|8973.3|8981.8|8976.8|8984.8|8979.8|8978.3|8973.3|12
1630565700000|2021-09-02 06:55:00|8982.3|8977.3|8981.8|8976.8|8984.8|8979.8|8975.3|8970.3|81
1630566000000|2021-09-02 07:00:00|8981.3|8976.3|8986.8|8981.8|8988.3|8983.3|8972.8|8967.8|381
1630566300000|2021-09-02 07:05:00|8987.8|8982.8|8995.3|8990.3|9000.3|8995.3|8987.8|8982.8|268
1630566600000|2021-09-02 07:10:00|8995.8|8990.8|8997.8|8992.8|9000.3|8995.3|8989.8|8984.8|131
1630566900000|2021-09-02 07:15:00|8998.3|8993.3|8984.8|8979.8|8998.3|8993.3|8983.3|8978.3|169
1630567200000|2021-09-02 07:20:00|8985.3|8980.3|9004.8|8999.8|9004.8|8999.8|8984.8|8979.8|143
1630567500000|2021-09-02 07:25:00|9005.3|9000.3|9007.8|9002.8|9009.3|9004.3|9003.3|8998.3|126
1630567800000|2021-09-02 07:30:00|9008.3|9003.3|9009.8|9004.8|9010.8|9005.8|9003.3|8998.3|119
1630568100000|2021-09-02 07:35:00|9009.3|9004.3|9003.8|8998.8|9012.3|9007.3|9001.8|8996.8|86
1630568400000|2021-09-02 07:40:00|9004.3|8999.3|9004.8|8999.8|9010.3|9005.3|9003.3|8998.3|52
1630568700000|2021-09-02 07:45:00|9004.3|8999.3|9015.8|9010.8|9016.3|9011.3|9002.3|8997.3|93
1630569000000|2021-09-02 07:50:00|9016.3|9011.3|9018.8|9013.8|9021.8|9016.8|9016.3|9011.3|86
1630569300000|2021-09-02 07:55:00|9018.3|9013.3|9017.8|9012.8|9021.3|9016.3|9015.3|9010.3|53
1630569600000|2021-09-02 08:00:00|9018.3|9013.3|9018.3|9013.3|9022.3|9017.3|9017.3|9012.3|46
1630569900000|2021-09-02 08:05:00|9018.8|9013.8|9024.8|9019.8|9024.8|9019.8|9014.3|9009.3|80
1630570200000|2021-09-02 08:10:00|9025.3|9020.3|9016.3|9011.3|9025.3|9020.3|9015.8|9010.8|41
1630570500000|2021-09-02 08:15:00|9015.8|9010.8|9010.8|9005.8|9019.3|9014.3|9010.8|9005.8|102
1630570800000|2021-09-02 08:20:00|9011.3|9006.3|9008.8|9003.8|9012.8|9007.8|9007.3|9002.3|49
1630571100000|2021-09-02 08:25:00|9008.3|9003.3|9012.8|9007.8|9014.8|9009.8|9008.3|9003.3|55
1630571400000|2021-09-02 08:30:00|9013.3|9008.3|9012.8|9007.8|9018.8|9013.8|9012.8|9007.8|46
1630571700000|2021-09-02 08:35:00|9013.3|9008.3|9010.8|9005.8|9014.3|9009.3|9007.8|9002.8|41
1630572000000|2021-09-02 08:40:00|9010.3|9005.3|9009.8|9004.8|9012.3|9007.3|9006.3|9001.3|49
1630572300000|2021-09-02 08:45:00|9010.3|9005.3|9014.3|9009.3|9015.3|9010.3|9010.3|9005.3|46
1630572600000|2021-09-02 08:50:00|9014.8|9009.8|9011.8|9006.8|9017.3|9012.3|9011.3|9006.3|43
1630572900000|2021-09-02 08:55:00|9011.3|9006.3|9008.3|9003.3|9012.3|9007.3|9006.8|9001.8|44
1630573200000|2021-09-02 09:00:00|9007.8|9002.8|9002.3|8997.3|9008.3|9003.3|9001.3|8996.3|46
1630573500000|2021-09-02 09:05:00|9002.8|8997.8|8996.3|8991.3|9002.8|8997.8|8995.3|8990.3|63
1630573800000|2021-09-02 09:10:00|8995.8|8990.8|8991.3|8986.3|8996.3|8991.3|8989.3|8984.3|61
1630574100000|2021-09-02 09:15:00|8990.8|8985.8|8984.3|8979.3|8991.3|8986.3|8983.8|8978.8|53
1630574400000|2021-09-02 09:20:00|8983.8|8978.8|8982.3|8977.3|8986.8|8981.8|8981.8|8976.8|41
1630574700000|2021-09-02 09:25:00|8981.8|8976.8|8987.3|8982.3|8987.8|8982.8|8980.8|8975.8|60
1630575000000|2021-09-02 09:30:00|8987.8|8982.8|8987.3|8982.3|8990.3|8985.3|8985.8|8980.8|66
1630575300000|2021-09-02 09:35:00|8987.8|8982.8|8982.8|8977.8|8989.3|8984.3|8981.3|8976.3|42
1630575600000|2021-09-02 09:40:00|8982.3|8977.3|8984.8|8979.8|8986.8|8981.8|8981.8|8976.8|50
1630575900000|2021-09-02 09:45:00|8985.3|8980.3|8985.8|8980.8|8986.3|8981.3|8980.8|8975.8|45
1630576200000|2021-09-02 09:50:00|8986.3|8981.3|8977.3|8972.3|8986.3|8981.3|8976.3|8971.3|59
1630576500000|2021-09-02 09:55:00|8976.3|8971.3|8976.8|8971.8|8978.3|8973.3|8975.3|8970.3|63
1630576800000|2021-09-02 10:00:00|8976.3|8971.3|8979.8|8974.8|8981.3|8976.3|8976.3|8971.3|35
1630577100000|2021-09-02 10:05:00|8980.3|8975.3|8984.3|8979.3|8984.8|8979.8|8979.3|8974.3|41
1630577400000|2021-09-02 10:10:00|8983.8|8978.8|8984.3|8979.3|8988.8|8983.8|8982.3|8977.3|102
1630577700000|2021-09-02 10:15:00|8984.8|8979.8|8981.3|8976.3|8984.8|8979.8|8979.3|8974.3|49
1630578000000|2021-09-02 10:20:00|8980.3|8975.3|8990.3|8985.3|8990.3|8985.3|8980.3|8975.3|76
1630578300000|2021-09-02 10:25:00|8989.8|8984.8|8995.3|8990.3|8996.3|8991.3|8988.8|8983.8|52
1630578600000|2021-09-02 10:30:00|8994.8|8989.8|8995.3|8990.3|8996.3|8991.3|8993.3|8988.3|60
1630578900000|2021-09-02 10:35:00|8994.3|8989.3|8993.8|8988.8|8995.3|8990.3|8989.8|8984.8|28
1630579200000|2021-09-02 10:40:00|8993.3|8988.3|8992.3|8987.3|8994.3|8989.3|8990.3|8985.3|83
1630579500000|2021-09-02 10:45:00|8991.8|8986.8|8983.3|8978.3|8991.8|8986.8|8982.8|8977.8|56
1630579800000|2021-09-02 10:50:00|8982.8|8977.8|8991.8|8986.8|8992.3|8987.3|8982.8|8977.8|37
1630580100000|2021-09-02 10:55:00|8991.3|8986.3|8990.3|8985.3|8994.3|8989.3|8989.8|8984.8|38
1630580400000|2021-09-02 11:00:00|8990.8|8985.8|8991.3|8986.3|8993.8|8988.8|8990.3|8985.3|37
1630580700000|2021-09-02 11:05:00|8991.8|8986.8|8989.3|8984.3|8992.3|8987.3|8987.8|8982.8|31
1630581000000|2021-09-02 11:10:00|8988.8|8983.8|8984.3|8979.3|8988.8|8983.8|8983.8|8978.8|34
1630581300000|2021-09-02 11:15:00|8985.3|8980.3|8984.3|8979.3|8985.8|8980.8|8983.8|8978.8|42
1630581600000|2021-09-02 11:20:00|8984.8|8979.8|8977.8|8972.8|8984.8|8979.8|8977.3|8972.3|46
1630581900000|2021-09-02 11:25:00|8978.3|8973.3|8976.3|8971.3|8978.8|8973.8|8976.3|8971.3|24
1630582200000|2021-09-02 11:30:00|8975.8|8970.8|8975.3|8970.3|8979.3|8974.3|8975.3|8970.3|65
1630582500000|2021-09-02 11:35:00|8974.8|8969.8|8974.3|8969.3|8978.3|8973.3|8973.8|8968.8|47
1630582800000|2021-09-02 11:40:00|8973.3|8968.3|8977.3|8972.3|8978.3|8973.3|8971.3|8966.3|52
1630583100000|2021-09-02 11:45:00|8977.8|8972.8|8974.3|8969.3|8979.8|8974.8|8973.3|8968.3|34
1630583400000|2021-09-02 11:50:00|8974.8|8969.8|8976.3|8971.3|8981.8|8976.8|8974.3|8969.3|52
1630583700000|2021-09-02 11:55:00|8976.8|8971.8|8979.8|8974.8|8980.3|8975.3|8974.8|8969.8|71
1630584000000|2021-09-02 12:00:00|8979.3|8974.3|8978.3|8973.3|8981.8|8976.8|8977.3|8972.3|40
1630584300000|2021-09-02 12:05:00|8977.8|8972.8|8974.3|8969.3|8980.3|8975.3|8973.3|8968.3|49
1630584600000|2021-09-02 12:10:00|8973.3|8968.3|8978.3|8973.3|8978.3|8973.3|8973.3|8968.3|61
1630584900000|2021-09-02 12:15:00|8977.8|8972.8|8976.3|8971.3|8977.8|8972.8|8974.3|8969.3|56
1630585200000|2021-09-02 12:20:00|8975.3|8970.3|8975.3|8970.3|8976.3|8971.3|8973.3|8968.3|60
1630585500000|2021-09-02 12:25:00|8975.8|8970.8|8979.8|8974.8|8980.3|8975.3|8975.3|8970.3|41
1630585800000|2021-09-02 12:30:00|8979.3|8974.3|8983.3|8978.3|8984.3|8979.3|8977.3|8972.3|39
1630586100000|2021-09-02 12:35:00|8984.3|8979.3|8987.8|8982.8|8988.3|8983.3|8983.3|8978.3|96
1630586400000|2021-09-02 12:40:00|8987.3|8982.3|8988.3|8983.3|8991.8|8986.8|8984.8|8979.8|40
1630586700000|2021-09-02 12:45:00|8988.8|8983.8|8989.8|8984.8|8992.8|8987.8|8985.8|8980.8|45
1630587000000|2021-09-02 12:50:00|8989.3|8984.3|8985.3|8980.3|8990.8|8985.8|8984.3|8979.3|47
1630587300000|2021-09-02 12:55:00|8984.8|8979.8|8983.8|8978.8|8986.3|8981.3|8981.8|8976.8|46
1630587600000|2021-09-02 13:00:00|8984.3|8979.3|8979.3|8974.3|8984.8|8979.8|8977.3|8972.3|50
1630587900000|2021-09-02 13:05:00|8978.3|8973.3|8977.8|8972.8|8979.3|8974.3|8976.8|8971.8|67
1630588200000|2021-09-02 13:10:00|8977.3|8972.3|8975.3|8970.3|8978.3|8973.3|8975.3|8970.3|40
1630588500000|2021-09-02 13:15:00|8974.3|8969.3|8969.3|8964.3|8974.3|8969.3|8969.3|8964.3|78
1630588800000|2021-09-02 13:20:00|8969.8|8964.8|8966.8|8961.8|8970.3|8965.3|8966.3|8961.3|100
1630589100000|2021-09-02 13:25:00|8966.3|8961.3|8968.3|8963.3|8969.3|8964.3|8965.3|8960.3|76
1630589400000|2021-09-02 13:30:00|8968.8|8963.8|8968.3|8963.3|8970.8|8965.8|8964.3|8959.3|297
1630589700000|2021-09-02 13:35:00|8967.3|8962.3|8965.8|8960.8|8968.3|8963.3|8963.3|8958.3|185
1630590000000|2021-09-02 13:40:00|8965.3|8960.3|8964.3|8959.3|8969.3|8964.3|8963.3|8958.3|115
1630590300000|2021-09-02 13:45:00|8964.8|8959.8|8960.3|8955.3|8969.8|8964.8|8959.3|8954.3|124
1630590600000|2021-09-02 13:50:00|8960.8|8955.8|8966.3|8961.3|8967.8|8962.8|8958.3|8953.3|140
1630590900000|2021-09-02 13:55:00|8967.3|8962.3|8965.8|8960.8|8969.3|8964.3|8963.8|8958.8|98
1630591200000|2021-09-02 14:00:00|8966.3|8961.3|8967.3|8962.3|8969.3|8964.3|8964.3|8959.3|159
1630591500000|2021-09-02 14:05:00|8967.8|8962.8|8966.8|8961.8|8971.3|8966.3|8966.3|8961.3|128
1630591800000|2021-09-02 14:10:00|8967.3|8962.3|8967.8|8962.8|8970.8|8965.8|8964.8|8959.8|118
1630592100000|2021-09-02 14:15:00|8968.8|8963.8|8970.8|8965.8|8971.8|8966.8|8966.8|8961.8|106
1630592400000|2021-09-02 14:20:00|8971.8|8966.8|8974.8|8969.8|8974.8|8969.8|8968.8|8963.8|105
1630592700000|2021-09-02 14:25:00|8974.3|8969.3|8976.8|8971.8|8977.3|8972.3|8973.3|8968.3|119
1630593000000|2021-09-02 14:30:00|8977.3|8972.3|8975.8|8970.8|8978.8|8973.8|8973.8|8968.8|93
1630593300000|2021-09-02 14:35:00|8975.3|8970.3|8971.8|8966.8|8976.8|8971.8|8971.8|8966.8|123
1630593600000|2021-09-02 14:40:00|8970.8|8965.8|8966.8|8961.8|8971.3|8966.3|8965.8|8960.8|122
1630593900000|2021-09-02 14:45:00|8965.8|8960.8|8966.3|8961.3|8966.8|8961.8|8960.8|8955.8|100
1630594200000|2021-09-02 14:50:00|8965.8|8960.8|8968.8|8963.8|8969.8|8964.8|8963.8|8958.8|110
1630594500000|2021-09-02 14:55:00|8967.8|8962.8|8993.8|8988.8|8993.8|8988.8|8967.8|8962.8|778
1630594800000|2021-09-02 15:00:00|8992.8|8987.8|8992.3|8987.3|8993.3|8988.3|8986.8|8981.8|140
1630595100000|2021-09-02 15:05:00|8992.8|8987.8|8992.8|8987.8|8997.8|8992.8|8992.8|8987.8|156
1630595400000|2021-09-02 15:10:00|8991.8|8986.8|8990.8|8985.8|8995.8|8990.8|8988.8|8983.8|110
1630595700000|2021-09-02 15:15:00|8990.3|8985.3|8990.8|8985.8|8991.8|8986.8|8986.8|8981.8|117
1630596000000|2021-09-02 15:20:00|8991.3|8986.3|8992.8|8987.8|8992.8|8987.8|8988.8|8983.8|225
1630596300000|2021-09-02 15:25:00|8993.3|8988.3|9000.8|8995.8|9001.8|8996.8|8991.3|8986.3|305
1630596600000|2021-09-02 15:30:00|9001.3|8995.3|8988.3|8981.3|9004.3|8998.3|8987.3|8980.3|888
1630596900000|2021-09-02 15:35:00|8989.3|8982.3|8986.3|8979.3|8993.3|8986.3|8986.3|8979.3|175
1630597200000|2021-09-02 15:40:00|8985.3|8980.3|8986.3|8979.3|8986.3|8980.3|8984.3|8978.3|37
1630597500000|2021-09-02 15:45:00|8985.3|8980.3|8984.3|8977.3|8986.3|8980.3|8984.3|8977.3|5
1630597800000|2021-09-02 15:50:00|8983.3|8976.3|8982.3|8976.3|8984.3|8977.3|8982.3|8976.3|8
1630598100000|2021-09-02 15:55:00|8983.3|8977.3|8983.3|8977.3|8984.3|8977.3|8982.3|8976.3|7
1630598400000|2021-09-02 16:00:00|8984.3|8976.3|8980.3|8974.3|8984.3|8977.3|8980.3|8973.3|14
1630598700000|2021-09-02 16:05:00|8979.3|8973.3|8979.3|8973.3|8980.3|8974.3|8978.3|8972.3|18
1630599000000|2021-09-02 16:10:00|8980.3|8972.3|8978.3|8971.3|8980.3|8973.3|8977.3|8970.3|13
1630599300000|2021-09-02 16:15:00|8979.3|8972.3|8978.3|8971.3|8980.3|8974.3|8978.3|8971.3|6
1630599600000|2021-09-02 16:20:00|8977.3|8972.3|8977.3|8971.3|8977.3|8972.3|8976.3|8970.3|6
1630599900000|2021-09-02 16:25:00|8976.3|8970.3|8976.3|8970.3|8977.3|8971.3|8976.3|8969.3|7
1630600200000|2021-09-02 16:30:00|8977.3|8969.3|8976.3|8969.3|8977.3|8971.3|8976.3|8969.3|5
1630600500000|2021-09-02 16:35:00|8975.3|8970.3|8974.3|8967.3|8975.3|8970.3|8974.3|8967.3|15
1630600800000|2021-09-02 16:40:00|8973.3|8968.3|8976.3|8970.3|8976.3|8970.3|8972.3|8966.3|10
1630601100000|2021-09-02 16:45:00|8977.3|8971.3|8975.3|8969.3|8977.3|8971.3|8974.3|8968.3|9
1630601400000|2021-09-02 16:50:00|8976.3|8970.3|8979.3|8973.3|8979.3|8973.3|8976.3|8970.3|6
1630601700000|2021-09-02 16:55:00|8978.3|8972.3|8976.3|8970.3|8981.3|8975.3|8976.3|8970.3|51
1630602000000|2021-09-02 17:00:00|8975.3|8969.3|8981.3|8974.3|8981.3|8975.3|8975.3|8968.3|53
1630602300000|2021-09-02 17:05:00|8982.3|8975.3|8980.3|8973.3|8982.3|8976.3|8978.3|8972.3|7
1630602600000|2021-09-02 17:10:00|8979.3|8972.3|8979.3|8973.3|8979.3|8973.3|8978.3|8971.3|1
1630602900000|2021-09-02 17:15:00|8978.3|8972.3|8979.3|8972.3|8980.3|8973.3|8977.3|8970.3|4
1630603200000|2021-09-02 17:20:00|8980.3|8973.3|8977.3|8970.3|8980.3|8974.3|8977.3|8970.3|2
1630603500000|2021-09-02 17:25:00|8976.3|8969.3|8972.3|8966.3|8976.3|8969.3|8972.3|8966.3|20
1630603800000|2021-09-02 17:30:00|8973.3|8967.3|8970.3|8964.3|8973.3|8967.3|8970.3|8964.3|15
1630604100000|2021-09-02 17:35:00|8971.3|8965.3|8970.3|8963.3|8972.3|8966.3|8969.3|8962.3|16
1630604400000|2021-09-02 17:40:00|8971.3|8964.3|8970.3|8963.3|8973.3|8966.3|8969.3|8962.3|66
1630604700000|2021-09-02 17:45:00|8971.3|8964.3|8968.3|8961.3|8973.3|8965.3|8967.3|8961.3|10
1630605000000|2021-09-02 17:50:00|8967.3|8962.3|8967.3|8960.3|8969.3|8962.3|8965.3|8959.3|7
1630605300000|2021-09-02 17:55:00|8969.3|8961.3|8971.7|8959.7|8972.3|8964.8|8969.3|8959.2|24
1630605600000|2021-09-02 18:00:00|8971.6|8959.6|8969.2|8957.2|8971.6|8959.6|8969.2|8957.2|0
1630605900000|2021-09-02 18:05:00|8969.3|8957.3|8968.5|8956.5|8970.5|8958.5|8966|8954|0
1630606200000|2021-09-02 18:10:00|8968.9|8956.9|8969.9|8957.9|8970|8958|8965|8953|0
1630606500000|2021-09-02 18:15:00|8970|8958|8971.3|8959.3|8971.7|8959.7|8969.4|8957.4|0
1630606800000|2021-09-02 18:20:00|8971.7|8959.7|8970|8958|8973.3|8961.3|8970|8958|0
1630607100000|2021-09-02 18:25:00|8970.1|8958.1|8966.8|8954.8|8971.1|8959.1|8966.8|8954.8|0
1630607400000|2021-09-02 18:30:00|8966.9|8954.9|8968.2|8956.2|8970.2|8958.2|8965.8|8953.8|0
1630607700000|2021-09-02 18:35:00|8968.7|8956.7|8966.9|8954.9|8969.1|8957.1|8964.7|8952.7|0
1630608000000|2021-09-02 18:40:00|8967.8|8955.8|8968|8956|8969.1|8957.1|8965.8|8953.8|0
1630608300000|2021-09-02 18:45:00|8968.1|8956.1|8970.2|8958.2|8971.3|8959.3|8968|8956|0
1630608600000|2021-09-02 18:50:00|8970.3|8958.3|8971.3|8959.3|8971.4|8959.4|8969.3|8957.3|0
1630608900000|2021-09-02 18:55:00|8971.4|8959.4|8974.7|8962.7|8975.8|8963.8|8971.3|8959.3|0
1630609200000|2021-09-02 19:00:00|8975.2|8963.2|8974.6|8962.6|8976.9|8964.9|8974.6|8962.6|0
1630609500000|2021-09-02 19:05:00|8974.7|8962.7|8972.2|8960.2|8975.7|8963.7|8972.2|8960.2|0
1630609800000|2021-09-02 19:10:00|8972.3|8960.3|8973.3|8961.3|8974.3|8962.3|8970.9|8958.9|0
1630610100000|2021-09-02 19:15:00|8973.4|8961.4|8974.2|8962.2|8975.7|8963.7|8973.3|8961.3|0
1630610400000|2021-09-02 19:20:00|8973.3|8961.3|8972.2|8960.2|8975.1|8963.1|8971.6|8959.6|0
1630610700000|2021-09-02 19:25:00|8972.6|8960.6|8971.8|8959.8|8973.9|8961.9|8970.6|8958.6|0
1630611000000|2021-09-02 19:30:00|8971.3|8959.3|8971.8|8959.8|8972.9|8960.9|8970.5|8958.5|0
1630611300000|2021-09-02 19:35:00|8971.7|8959.7|8971.8|8959.8|8972|8960|8968.6|8956.6|0
1630611600000|2021-09-02 19:40:00|8971.7|8959.7|8973.7|8961.7|8976|8964|8971.7|8959.7|0
1630611900000|2021-09-02 19:45:00|8973.6|8961.6|8970.8|8958.8|8975|8963|8970.5|8958.5|0
1630612200000|2021-09-02 19:50:00|8971.1|8959.1|8975.7|8963.7|8976.7|8964.7|8970.7|8958.7|0
1630612500000|2021-09-02 19:55:00|8975.6|8963.6|8982.3|8970.3|8982.4|8970.4|8974.8|8962.8|0
1630612800000|2021-09-02 20:00:00|8982.4|8970.4|8980.8|8968.8|8983.7|8971.7|8980.8|8968.8|0
1630613100000|2021-09-02 20:05:00|8981.2|8969.2|8977.6|8965.6|8982|8970|8977.6|8965.6|0
1630613400000|2021-09-02 20:10:00|8977.8|8965.8|8980.8|8968.8|8980.8|8968.8|8976.7|8964.7|0
1630613700000|2021-09-02 20:15:00|8980.7|8968.7|8981.6|8969.6|8981.6|8969.6|8979.7|8967.7|0
1630614000000|2021-09-02 20:20:00|8981.4|8969.4|8982|8970|8982|8970|8981.2|8969.2|0
1630614300000|2021-09-02 20:25:00|8981.6|8969.6|8982|8970|8982.5|8970.5|8981.6|8969.6|0
1630614600000|2021-09-02 20:30:00|8982.1|8970.1|8981.2|8969.2|8982.5|8970.5|8981.2|8969.2|0
1630614900000|2021-09-02 20:35:00|8981|8969|8982|8970|8982|8970|8980.8|8968.8|0
1630615200000|2021-09-02 20:40:00|8982.1|8970.1|8982.9|8970.9|8983.3|8971.3|8982.1|8970.1|0
1630615800000|2021-09-02 20:50:00|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|8983.3|8971.3|0
1630616100000|2021-09-02 20:55:00|8983.1|8971.1|8983.1|8971.1|8983.6|8971.6|8983.1|8971.1|0
1630616400000|2021-09-02 21:00:00|8982.9|8970.9|8984.4|8972.4|8984.9|8972.9|8982.9|8970.9|0
1630616700000|2021-09-02 21:05:00|8984.7|8972.7|8985.3|8973.3|8985.5|8973.5|8984.4|8972.4|0
1630617000000|2021-09-02 21:10:00|8985.1|8973.1|8984.9|8972.9|8985.1|8973.1|8984.9|8972.9|0
1630617600000|2021-09-02 21:20:00|8984.5|8972.5|8984.4|8972.4|8984.5|8972.5|8984.4|8972.4|0
1630617900000|2021-09-02 21:25:00|8984.5|8972.5|8984.4|8972.4|8984.5|8972.5|8984|8972|0
1630618200000|2021-09-02 21:30:00|8984.2|8972.2|8984.2|8972.2|8984.2|8972.2|8984.2|8972.2|0
1630618500000|2021-09-02 21:35:00|8984|8972|8984.2|8972.2|8984.2|8972.2|8984|8972|0
1630618800000|2021-09-02 21:40:00|8984.4|8972.4|8984.5|8972.5|8984.5|8972.5|8984|8972|0
1630619100000|2021-09-02 21:45:00|8984.4|8972.4|8984.2|8972.2|8984.4|8972.4|8984.2|8972.2|0
1630619700000|2021-09-02 21:55:00|8984.4|8972.4|8984.4|8972.4|8984.5|8972.5|8984.4|8972.4|0
1630620000000|2021-09-02 22:00:00|8984.6|8972.6|8982.7|8970.7|8984.6|8972.6|8982.2|8970.2|0
1630620600000|2021-09-02 22:10:00|8983.1|8971.1|8982.7|8970.7|8983.5|8971.5|8982.7|8970.7|0
1630620900000|2021-09-02 22:15:00|8982.6|8970.6|8982.7|8970.7|8982.7|8970.7|8982.2|8970.2|0
1630621200000|2021-09-02 22:20:00|8982.6|8970.6|8983.1|8971.1|8983.1|8971.1|8981.8|8969.8|0
1630621500000|2021-09-02 22:25:00|8983.3|8971.3|8984.8|8972.8|8984.8|8972.8|8983.3|8971.3|0
1630621800000|2021-09-02 22:30:00|8985|8973|8985.7|8973.7|8986.1|8974.1|8984.8|8972.8|0
1630622100000|2021-09-02 22:35:00|8986.1|8974.1|8985.2|8973.2|8986.1|8974.1|8984.8|8972.8|0
1630622400000|2021-09-02 22:40:00|8987.8|8975.8|8988.3|8976.3|8988.3|8976.3|8987.2|8975.2|0
1630622700000|2021-09-02 22:45:00|8988.1|8976.1|8987.4|8975.4|8988.3|8976.3|8987.4|8975.4|0
1630623000000|2021-09-02 22:50:00|8987.2|8975.2|8987.8|8975.8|8987.8|8975.8|8987|8975|0
1630623300000|2021-09-02 22:55:00|8987.6|8975.6|8987.4|8975.4|8987.8|8975.8|8987.4|8975.4|0
1630623600000|2021-09-02 23:00:00|8987.6|8975.6|8987|8975|8987.8|8975.8|8987|8975|0
1630623900000|2021-09-02 23:05:00|8986.6|8974.6|8986.1|8974.1|8986.6|8974.6|8985.7|8973.7|0
1630624200000|2021-09-02 23:10:00|8985.7|8973.7|8984.9|8972.9|8985.7|8973.7|8984.9|8972.9|0
1630624500000|2021-09-02 23:15:00|8985.3|8973.3|8985.3|8973.3|8985.7|8973.7|8985.3|8973.3|0
1630624800000|2021-09-02 23:20:00|8985.1|8973.1|8985.3|8973.3|8985.3|8973.3|8984.9|8972.9|0
1630625100000|2021-09-02 23:25:00|8985.2|8973.2|8984.4|8972.4|8985.2|8973.2|8983.8|8971.8|0
1630625400000|2021-09-02 23:30:00|8984.5|8972.5|8982.5|8970.5|8984.9|8972.9|8982.5|8970.5|0
1630625700000|2021-09-02 23:35:00|8982.6|8970.6|8983.8|8971.8|8984.4|8972.4|8982.6|8970.6|0
1630626000000|2021-09-02 23:40:00|8984|8972|8984.4|8972.4|8984.4|8972.4|8983.8|8971.8|0
1630626300000|2021-09-02 23:45:00|8984.5|8972.5|8985.3|8973.3|8985.5|8973.5|8984.4|8972.4|0
1630626600000|2021-09-02 23:50:00|8985.2|8973.2|8984.9|8972.9|8985.7|8973.7|8984.4|8972.4|0
1630626900000|2021-09-02 23:55:00|8984.8|8972.8|8983.8|8971.8|8984.8|8972.8|8983.4|8971.4|0
1630627200000|2021-09-03 00:00:00|8983.9|8971.9|8986.1|8974.1|8986.6|8974.6|8983.4|8971.4|0
1630627500000|2021-09-03 00:05:00|8985.9|8973.9|8987.8|8975.8|8988.1|8976.1|8984.4|8972.4|0
1630627800000|2021-09-03 00:10:00|8987.9|8975.9|8989.3|8977.3|8990.4|8978.4|8987.6|8975.6|0
1630628100000|2021-09-03 00:15:00|8988.7|8976.7|8990.1|8978.1|8990.7|8978.7|8987.7|8975.7|0
1630628400000|2021-09-03 00:20:00|8989.9|8977.9|8989.7|8977.7|8990.7|8978.7|8988.6|8976.6|0
1630628700000|2021-09-03 00:25:00|8990.1|8978.1|8988.5|8976.5|8990.7|8978.7|8987.5|8975.5|0
1630629000000|2021-09-03 00:30:00|8988.3|8976.3|8990.5|8978.5|8990.5|8978.5|8987.5|8975.5|0
1630629300000|2021-09-03 00:35:00|8990.3|8978.3|8989.6|8977.6|8990.6|8978.6|8988.5|8976.5|0
1630629600000|2021-09-03 00:40:00|8989.4|8977.4|8988.4|8976.4|8990.5|8978.5|8987.8|8975.8|0
1630629900000|2021-09-03 00:45:00|8988.8|8976.8|8989.4|8977.4|8990.4|8978.4|8987.3|8975.3|0
1630630200000|2021-09-03 00:50:00|8989.6|8977.6|8987.3|8975.3|8989.8|8977.8|8987.3|8975.3|0
1630630500000|2021-09-03 00:55:00|8987.4|8975.4|8985.4|8973.4|8988.4|8976.4|8985.3|8973.3|0
1630630800000|2021-09-03 01:00:00|8985.7|8973.7|8985.3|8973.3|8987.4|8975.4|8984.3|8972.3|0
1630631100000|2021-09-03 01:05:00|8985.4|8973.4|8984.3|8972.3|8985.4|8973.4|8984.3|8972.3|0
1630631400000|2021-09-03 01:10:00|8984.7|8972.7|8984.3|8972.3|8985.4|8973.4|8984.3|8972.3|0
1630631700000|2021-09-03 01:15:00|8984.5|8972.5|8984.3|8972.3|8986.4|8974.4|8983.3|8971.3|0
1630632000000|2021-09-03 01:20:00|8983.9|8971.9|8982.7|8970.7|8984.3|8972.3|8982.2|8970.2|0
1630632300000|2021-09-03 01:25:00|8982.9|8970.9|8985.8|8973.8|8986.4|8974.4|8982.3|8970.3|0
1630632600000|2021-09-03 01:30:00|8986|8974|8984.3|8972.3|8986.4|8974.4|8982.7|8970.7|0
1630632900000|2021-09-03 01:35:00|8985.3|8973.3|8983.2|8971.2|8985.3|8973.3|8982.6|8970.6|0
1630633200000|2021-09-03 01:40:00|8982.8|8970.8|8981.1|8969.1|8983.2|8971.2|8980.1|8968.1|0
1630633500000|2021-09-03 01:45:00|8980.9|8968.9|8983.2|8971.2|8983.7|8971.7|8980|8968|0
1630633800000|2021-09-03 01:50:00|8983.4|8971.4|8984.2|8972.2|8984.2|8972.2|8981.6|8969.6|0
1630634100000|2021-09-03 01:55:00|8984|8972|8983.2|8971.2|8984.2|8972.2|8982.2|8970.2|0
1630634400000|2021-09-03 02:00:00|8982.8|8970.8|8984.2|8972.2|8984.2|8972.2|8982.1|8970.1|0
1630634700000|2021-09-03 02:05:00|8984.6|8972.6|8987.4|8975.4|8987.5|8975.5|8984.2|8972.2|0
1630635000000|2021-09-03 02:10:00|8987.5|8975.5|8988.4|8976.4|8989.5|8977.5|8986.8|8974.8|0
1630635300000|2021-09-03 02:15:00|8989.4|8977.4|8990.5|8978.5|8992.5|8980.5|8988.4|8976.4|0
1630635600000|2021-09-03 02:20:00|8990.7|8978.7|8990.9|8978.9|8991.9|8979.9|8989.4|8977.4|0
1630635900000|2021-09-03 02:25:00|8991.1|8979.1|8990.4|8978.4|8991.5|8979.5|8989.4|8977.4|0
1630636200000|2021-09-03 02:30:00|8990.1|8978.1|8990.5|8978.5|8990.5|8978.5|8987.4|8975.4|0
1630636500000|2021-09-03 02:35:00|8990.3|8978.3|8991.6|8979.6|8992.6|8980.6|8989.9|8977.9|0
1630636800000|2021-09-03 02:40:00|8991.5|8979.5|8992|8980|8992.6|8980.6|8990.6|8978.6|0
1630637100000|2021-09-03 02:45:00|8992.2|8980.2|8994.7|8982.7|8995.8|8983.8|8992|8980|0
1630637400000|2021-09-03 02:50:00|8994.2|8982.2|8999.1|8987.1|9000.9|8988.9|8994.2|8982.2|0
1630637700000|2021-09-03 02:55:00|8998.9|8986.9|9007.5|8995.5|9007.5|8995.5|8998.5|8986.5|0
1630638000000|2021-09-03 03:00:00|9008.5|8996.5|9002.7|8990.7|9010.5|8998.5|9001.7|8989.7|0
1630638300000|2021-09-03 03:05:00|9002.9|8990.9|9001.7|8989.7|9005.3|8993.3|9001.2|8989.2|0
1630638600000|2021-09-03 03:10:00|9001.5|8989.5|9002.7|8990.7|9004.3|8992.3|9000.7|8988.7|0
1630638900000|2021-09-03 03:15:00|9002.9|8990.9|8999.2|8987.2|9004.3|8992.3|8999.1|8987.1|0
1630639200000|2021-09-03 03:20:00|8999.1|8987.1|9004.6|8992.6|9004.6|8992.6|8999.1|8987.1|0
1630639500000|2021-09-03 03:25:00|9004.4|8992.4|9002.1|8990.1|9005.1|8993.1|9002.1|8990.1|0
1630639800000|2021-09-03 03:30:00|9002.5|8990.5|8999.5|8987.5|9003.5|8991.5|8998.5|8986.5|0
1630640100000|2021-09-03 03:35:00|8999.3|8987.3|8997.5|8985.5|8999.5|8987.5|8994.9|8982.9|0
1630640400000|2021-09-03 03:40:00|8997.3|8985.3|8998.1|8986.1|8999.1|8987.1|8996.4|8984.4|0
1630640700000|2021-09-03 03:45:00|8998.5|8986.5|8999|8987|9000.1|8988.1|8997|8985|0
1630641000000|2021-09-03 03:50:00|8999.2|8987.2|9000.1|8988.1|9000.1|8988.1|8998.5|8986.5|0
1630641300000|2021-09-03 03:55:00|9000.6|8988.6|9001.1|8989.1|9003.2|8991.2|9000.1|8988.1|0
1630641600000|2021-09-03 04:00:00|9000.9|8988.9|9000.6|8988.6|9001.1|8989.1|8998.1|8986.1|0
1630641900000|2021-09-03 04:05:00|9000.4|8988.4|9000.1|8988.1|9001.2|8989.2|8998.1|8986.1|0
1630642200000|2021-09-03 04:10:00|8999.1|8987.1|9000.2|8988.2|9000.2|8988.2|8999.1|8987.1|0
1630642500000|2021-09-03 04:15:00|9000.1|8988.1|9000.1|8988.1|9001.2|8989.2|9000.1|8988.1|0
1630642800000|2021-09-03 04:20:00|9000.2|8988.2|9003.1|8991.1|9004.3|8992.3|9000.2|8988.2|0
1630643100000|2021-09-03 04:25:00|9002.7|8990.7|9002.3|8990.3|9003.7|8991.7|9002.3|8990.3|0
1630643400000|2021-09-03 04:30:00|9002.2|8990.2|9001.1|8989.1|9002.3|8990.3|9001.1|8989.1|0
1630643700000|2021-09-03 04:35:00|9001.2|8989.2|8999.6|8987.6|9002.2|8990.2|8999.6|8987.6|0
1630644000000|2021-09-03 04:40:00|8999.4|8987.4|8996.1|8984.1|8999.4|8987.4|8996.1|8984.1|0
1630644300000|2021-09-03 04:45:00|8996.3|8984.3|8996.5|8984.5|8997.1|8985.1|8994.1|8982.1|0
1630644600000|2021-09-03 04:50:00|8996.4|8984.4|8998.2|8986.2|8998.6|8986.6|8994.5|8982.5|0
1630644900000|2021-09-03 04:55:00|8998.1|8986.1|8999.3|8987.3|8999.3|8987.3|8997.2|8985.2|0
1630645200000|2021-09-03 05:00:00|8999.1|8987.1|8998.4|8986.4|9000.4|8988.4|8997.3|8985.3|0
1630645500000|2021-09-03 05:05:00|8998.6|8986.6|8994.6|8982.6|8998.8|8986.8|8993.1|8981.1|0
1630645800000|2021-09-03 05:10:00|8994.4|8982.4|8996|8984|8997.1|8985.1|8993|8981|0
1630646100000|2021-09-03 05:15:00|8996.2|8984.2|8995.1|8983.1|8998.1|8986.1|8995.1|8983.1|0
1630646400000|2021-09-03 05:20:00|8995.3|8983.3|8995.1|8983.1|8996.1|8984.1|8994.1|8982.1|0
1630646700000|2021-09-03 05:25:00|8995.3|8983.3|8996.6|8984.6|8996.6|8984.6|8994|8982|0
1630647000000|2021-09-03 05:30:00|8996.4|8984.4|9000.2|8988.2|9000.2|8988.2|8996.1|8984.1|0
1630647300000|2021-09-03 05:35:00|8999.2|8987.2|9000.1|8988.1|9000.2|8988.2|8999.1|8987.1|0
1630647600000|2021-09-03 05:40:00|9000.2|8988.2|9002.2|8990.2|9003.2|8991.2|8999.1|8987.1|0
1630647900000|2021-09-03 05:45:00|9001.8|8989.8|9004.7|8992.7|9005.3|8993.3|9001.2|8989.2|0
1630648200000|2021-09-03 05:50:00|9004.9|8992.9|9004.2|8992.2|9005.3|8993.3|9003.2|8991.2|0
1630648500000|2021-09-03 05:55:00|9004.1|8992.1|9006.2|8994.2|9006.2|8994.2|9004.1|8992.1|0
1630648800000|2021-09-03 06:00:00|9005.6|8993.6|8986.3|8981.3|9005.7|8998.3|8985.8|8980.8|45
1630649100000|2021-09-03 06:05:00|8986.8|8981.8|8981.3|8976.3|8986.8|8981.8|8980.8|8975.8|20
1630649400000|2021-09-03 06:10:00|8980.8|8975.8|8986.3|8981.3|8986.8|8981.8|8980.3|8975.3|13
1630649700000|2021-09-03 06:15:00|8983.8|8978.8|8982.3|8977.3|8983.8|8978.8|8981.3|8976.3|10
1630650000000|2021-09-03 06:20:00|8979.8|8974.8|8980.3|8975.3|8980.3|8975.3|8976.8|8971.8|18
1630650300000|2021-09-03 06:25:00|8978.8|8973.8|8977.8|8972.8|8979.3|8974.3|8977.3|8972.3|7
1630650600000|2021-09-03 06:30:00|8977.3|8972.3|8980.8|8975.8|8980.8|8975.8|8976.8|8971.8|5
1630650900000|2021-09-03 06:35:00|8981.8|8976.8|8977.8|8972.8|8981.8|8976.8|8976.3|8971.3|14
1630651200000|2021-09-03 06:40:00|8977.3|8972.3|8974.3|8969.3|8978.8|8973.8|8974.3|8969.3|6
1630651500000|2021-09-03 06:45:00|8973.8|8968.8|8974.8|8969.8|8975.3|8970.3|8972.8|8967.8|16
1630651800000|2021-09-03 06:50:00|8974.3|8969.3|8978.8|8973.8|8980.3|8975.3|8973.3|8968.3|17
1630652100000|2021-09-03 06:55:00|8978.3|8973.3|8979.3|8974.3|8979.3|8974.3|8973.8|8968.8|47
1630652400000|2021-09-03 07:00:00|8979.8|8974.8|8981.3|8976.3|8987.3|8982.3|8975.8|8970.8|473
1630652700000|2021-09-03 07:05:00|8981.8|8976.8|8978.8|8973.8|8986.3|8981.3|8968.3|8963.3|277
1630653000000|2021-09-03 07:10:00|8979.3|8974.3|8975.3|8970.3|8979.3|8974.3|8968.3|8963.3|105
1630653300000|2021-09-03 07:15:00|8975.8|8970.8|8970.8|8965.8|8975.8|8970.8|8964.3|8959.3|118
1630653600000|2021-09-03 07:20:00|8970.3|8965.3|8970.3|8965.3|8971.3|8966.3|8965.8|8960.8|46
1630653900000|2021-09-03 07:25:00|8969.8|8964.8|8969.3|8964.3|8976.3|8971.3|8968.3|8963.3|52
1630654200000|2021-09-03 07:30:00|8969.8|8964.8|8962.8|8957.8|8970.3|8965.3|8962.8|8957.8|93
1630654500000|2021-09-03 07:35:00|8963.3|8958.3|8961.3|8956.3|8966.3|8961.3|8958.8|8953.8|110
1630654800000|2021-09-03 07:40:00|8962.2|8957.2|8967.2|8962.2|8967.2|8962.2|8957.7|8952.7|76
1630655100000|2021-09-03 07:45:00|8967.7|8962.7|8965.7|8960.7|8969.2|8964.2|8963.7|8958.7|54
1630655400000|2021-09-03 07:50:00|8966.2|8961.2|8968.2|8963.2|8970.7|8965.7|8962.7|8957.7|41
1630655700000|2021-09-03 07:55:00|8967.7|8962.7|8970.2|8965.2|8972.2|8967.2|8966.2|8961.2|30
1630656000000|2021-09-03 08:00:00|8969.2|8964.2|8965.2|8960.2|8969.7|8964.7|8962.7|8957.7|45
1630656300000|2021-09-03 08:05:00|8964.7|8959.7|8967.2|8962.2|8967.7|8962.7|8962.2|8957.2|27
1630656600000|2021-09-03 08:10:00|8967.7|8962.7|8967.7|8962.7|8969.2|8964.2|8966.2|8961.2|31
1630656900000|2021-09-03 08:15:00|8966.2|8961.2|8963.7|8958.7|8967.2|8962.2|8961.2|8956.2|21
1630657200000|2021-09-03 08:20:00|8963.2|8958.2|8965.2|8960.2|8966.7|8961.7|8961.7|8956.7|18
1630657500000|2021-09-03 08:25:00|8964.7|8959.7|8967.2|8962.2|8969.7|8964.7|8963.2|8958.2|21
1630657800000|2021-09-03 08:30:00|8967.7|8962.7|8970.7|8965.7|8971.2|8966.2|8965.2|8960.2|21
1630658100000|2021-09-03 08:35:00|8971.2|8966.2|8973.7|8968.7|8973.7|8968.7|8968.7|8963.7|32
1630658400000|2021-09-03 08:40:00|8974.2|8969.2|8976.7|8971.7|8977.7|8972.7|8973.7|8968.7|23
1630658700000|2021-09-03 08:45:00|8977.2|8972.2|8970.7|8965.7|8978.2|8973.2|8969.2|8964.2|21
1630659000000|2021-09-03 08:50:00|8970.2|8965.2|8970.7|8965.7|8972.7|8967.7|8966.2|8961.2|21
1630659300000|2021-09-03 08:55:00|8971.2|8966.2|8968.7|8963.7|8971.7|8966.7|8967.2|8962.2|31
1630659600000|2021-09-03 09:00:00|8968.2|8963.2|8963.2|8958.2|8970.2|8965.2|8963.2|8958.2|28
1630659900000|2021-09-03 09:05:00|8962.7|8957.7|8966.7|8961.7|8967.2|8962.2|8960.7|8955.7|58
1630660200000|2021-09-03 09:10:00|8966.2|8961.2|8972.2|8967.2|8973.7|8968.7|8966.2|8961.2|53
1630660500000|2021-09-03 09:15:00|8971.7|8966.7|8969.2|8964.2|8971.7|8966.7|8968.2|8963.2|25
1630660800000|2021-09-03 09:20:00|8968.7|8963.7|8972.7|8967.7|8972.7|8967.7|8967.7|8962.7|31
1630661100000|2021-09-03 09:25:00|8972.2|8967.2|8966.2|8961.2|8972.7|8967.7|8965.2|8960.2|45
1630661400000|2021-09-03 09:30:00|8966.7|8961.7|8966.7|8961.7|8966.7|8961.7|8964.2|8959.2|17
1630661700000|2021-09-03 09:35:00|8966.2|8961.2|8967.7|8962.7|8967.7|8962.7|8964.7|8959.7|17
1630662000000|2021-09-03 09:40:00|8968.2|8963.2|8967.2|8962.2|8971.2|8966.2|8967.2|8962.2|17
1630662300000|2021-09-03 09:45:00|8966.7|8961.7|8965.7|8960.7|8966.7|8961.7|8962.2|8957.2|14
1630662600000|2021-09-03 09:50:00|8965.2|8960.2|8962.7|8957.7|8967.2|8962.2|8962.7|8957.7|28
1630662900000|2021-09-03 09:55:00|8963.2|8958.2|8961.7|8956.7|8963.7|8958.7|8959.7|8954.7|23
1630663200000|2021-09-03 10:00:00|8962.2|8957.2|8955.2|8950.2|8962.7|8957.7|8953.7|8948.7|58
1630663500000|2021-09-03 10:05:00|8954.7|8949.7|8950.7|8945.7|8954.7|8949.7|8947.7|8942.7|47
1630663800000|2021-09-03 10:10:00|8951.2|8946.2|8951.7|8946.7|8954.2|8949.2|8950.7|8945.7|125
1630664100000|2021-09-03 10:15:00|8950.7|8945.7|8949.7|8944.7|8950.7|8945.7|8948.2|8943.2|29
1630664400000|2021-09-03 10:20:00|8948.7|8943.7|8947.7|8942.7|8949.7|8944.7|8945.7|8940.7|46
1630664700000|2021-09-03 10:25:00|8948.2|8943.2|8944.7|8939.7|8949.2|8944.2|8944.7|8939.7|81
1630665000000|2021-09-03 10:30:00|8945.7|8940.7|8947.7|8942.7|8950.2|8945.2|8944.7|8939.7|35
1630665300000|2021-09-03 10:35:00|8948.2|8943.2|8949.2|8944.2|8951.2|8946.2|8947.2|8942.2|26
1630665600000|2021-09-03 10:40:00|8949.7|8944.7|8944.2|8939.2|8949.7|8944.7|8944.2|8939.2|27
1630665900000|2021-09-03 10:45:00|8943.7|8938.7|8943.7|8938.7|8946.2|8941.2|8942.7|8937.7|47
1630666200000|2021-09-03 10:50:00|8943.2|8938.2|8943.2|8938.2|8945.7|8940.7|8943.2|8938.2|31
1630666500000|2021-09-03 10:55:00|8942.7|8937.7|8942.2|8937.2|8945.2|8940.2|8940.2|8935.2|28
1630666800000|2021-09-03 11:00:00|8941.7|8936.7|8941.7|8936.7|8941.7|8936.7|8938.2|8933.2|31
1630667100000|2021-09-03 11:05:00|8941.2|8936.2|8942.2|8937.2|8944.2|8939.2|8940.7|8935.7|23
1630667400000|2021-09-03 11:10:00|8941.7|8936.7|8940.2|8935.2|8944.7|8939.7|8940.2|8935.2|34
1630667700000|2021-09-03 11:15:00|8940.7|8935.7|8938.2|8933.2|8941.7|8936.7|8936.7|8931.7|29
1630668000000|2021-09-03 11:20:00|8937.7|8932.7|8943.2|8938.2|8944.7|8939.7|8937.7|8932.7|30
1630668300000|2021-09-03 11:25:00|8943.7|8938.7|8938.2|8933.2|8944.2|8939.2|8937.7|8932.7|24
1630668600000|2021-09-03 11:30:00|8937.7|8932.7|8937.7|8932.7|8938.7|8933.7|8935.2|8930.2|24
1630668900000|2021-09-03 11:35:00|8937.2|8932.2|8936.2|8931.2|8937.7|8932.7|8935.7|8930.7|59
1630669200000|2021-09-03 11:40:00|8936.6|8931.6|8939.1|8934.1|8939.1|8934.1|8933.6|8928.6|83
1630669500000|2021-09-03 11:45:00|8938.1|8933.1|8941.6|8936.6|8944.6|8939.6|8938.1|8933.1|71
1630669800000|2021-09-03 11:50:00|8941.1|8936.1|8943.1|8938.1|8944.6|8939.6|8940.1|8935.1|37
1630670100000|2021-09-03 11:55:00|8942.6|8937.6|8941.6|8936.6|8945.1|8940.1|8939.1|8934.1|49
1630670400000|2021-09-03 12:00:00|8942.1|8937.1|8941.1|8936.1|8942.6|8937.6|8938.6|8933.6|35
1630670700000|2021-09-03 12:05:00|8940.1|8935.1|8941.1|8936.1|8944.1|8939.1|8940.1|8935.1|48
1630671000000|2021-09-03 12:10:00|8940.6|8935.6|8940.1|8935.1|8941.1|8936.1|8938.1|8933.1|68
1630671300000|2021-09-03 12:15:00|8940.6|8935.6|8937.1|8932.1|8940.6|8935.6|8935.1|8930.1|72
1630671600000|2021-09-03 12:20:00|8936.1|8931.1|8938.1|8933.1|8939.1|8934.1|8935.1|8930.1|19
1630671900000|2021-09-03 12:25:00|8939.1|8934.1|8940.1|8935.1|8941.1|8936.1|8937.6|8932.6|54
1630672200000|2021-09-03 12:30:00|8936.1|8931.1|8928.6|8923.6|8936.6|8931.6|8906.6|8901.6|408
1630672500000|2021-09-03 12:35:00|8929.1|8924.1|8932.1|8927.1|8936.6|8931.6|8923.6|8918.6|179
1630672800000|2021-09-03 12:40:00|8933.1|8928.1|8931.1|8926.1|8933.6|8928.6|8924.1|8919.1|139
1630673100000|2021-09-03 12:45:00|8931.6|8926.6|8926.6|8921.6|8933.1|8928.1|8925.6|8920.6|73
1630673400000|2021-09-03 12:50:00|8926.1|8921.1|8928.1|8923.1|8932.1|8927.1|8925.1|8920.1|65
1630673700000|2021-09-03 12:55:00|8927.6|8922.6|8935.6|8930.6|8937.6|8932.6|8927.1|8922.1|66
1630674000000|2021-09-03 13:00:00|8936.1|8931.1|8936.1|8931.1|8939.1|8934.1|8934.1|8929.1|45
1630674300000|2021-09-03 13:05:00|8937.1|8932.1|8937.6|8932.6|8940.6|8935.6|8935.1|8930.1|47
1630674600000|2021-09-03 13:10:00|8937.1|8932.1|8931.6|8926.6|8937.6|8932.6|8931.6|8926.6|51
1630674900000|2021-09-03 13:15:00|8931.1|8926.1|8917.6|8912.6|8932.6|8927.6|8917.1|8912.1|67
1630675200000|2021-09-03 13:20:00|8918.1|8913.1|8895.6|8890.6|8918.1|8913.1|8890.1|8885.1|376
1630675500000|2021-09-03 13:25:00|8895.1|8890.1|8878.6|8873.6|8895.1|8890.1|8878.1|8873.1|170
1630675800000|2021-09-03 13:30:00|8879.1|8874.1|8878.1|8873.1|8889.1|8884.1|8875.6|8870.6|335
1630676100000|2021-09-03 13:35:00|8877.1|8872.1|8864.6|8859.6|8878.6|8873.6|8864.1|8859.1|195
1630676400000|2021-09-03 13:40:00|8864.1|8859.1|8869.6|8864.6|8876.6|8871.6|8863.1|8858.1|98
1630676700000|2021-09-03 13:45:00|8869.1|8864.1|8874.1|8869.1|8875.1|8870.1|8861.1|8856.1|164
1630677000000|2021-09-03 13:50:00|8873.6|8868.6|8861.1|8856.1|8873.6|8868.6|8858.1|8853.1|192
1630677300000|2021-09-03 13:55:00|8861.6|8856.6|8866.6|8861.6|8866.6|8861.6|8858.1|8853.1|80
1630677600000|2021-09-03 14:00:00|8866.1|8861.1|8869.6|8864.6|8870.6|8865.6|8852.6|8847.6|221
1630677900000|2021-09-03 14:05:00|8869.1|8864.1|8869.6|8864.6|8872.6|8867.6|8864.1|8859.1|86
1630678200000|2021-09-03 14:10:00|8870.3|8865.3|8884.3|8879.3|8886.3|8881.3|8867.8|8862.8|212
1630678500000|2021-09-03 14:15:00|8883.8|8878.8|8891.3|8886.3|8893.8|8888.8|8880.8|8875.8|131
1630678800000|2021-09-03 14:20:00|8890.8|8885.8|8887.3|8882.3|8895.8|8890.8|8884.8|8879.8|118
1630679100000|2021-09-03 14:25:00|8887.8|8882.8|8887.8|8882.8|8889.3|8884.3|8883.3|8878.3|93
1630679400000|2021-09-03 14:30:00|8887.3|8882.3|8884.8|8879.8|8887.3|8882.3|8877.8|8872.8|112
1630679700000|2021-09-03 14:35:00|8883.8|8878.8|8873.3|8868.3|8885.8|8880.8|8873.3|8868.3|139
1630680000000|2021-09-03 14:40:00|8872.8|8867.8|8871.3|8866.3|8873.8|8868.8|8866.8|8861.8|178
1630680300000|2021-09-03 14:45:00|8870.8|8865.8|8869.8|8864.8|8871.3|8866.3|8863.8|8858.8|277
1630680600000|2021-09-03 14:50:00|8868.8|8863.8|8867.3|8862.3|8868.8|8863.8|8861.8|8856.8|221
1630680900000|2021-09-03 14:55:00|8866.8|8861.8|8877.8|8872.8|8877.8|8872.8|8862.8|8857.8|198
1630681200000|2021-09-03 15:00:00|8876.3|8871.3|8869.8|8864.8|8881.8|8876.8|8867.8|8862.8|513
1630681500000|2021-09-03 15:05:00|8870.8|8865.8|8867.3|8862.3|8871.8|8866.8|8862.8|8857.8|591
1630681800000|2021-09-03 15:10:00|8866.8|8861.8|8867.8|8862.8|8870.8|8865.8|8862.8|8857.8|235
1630682100000|2021-09-03 15:15:00|8867.3|8862.3|8863.8|8858.8|8868.8|8863.8|8860.8|8855.8|216
1630682400000|2021-09-03 15:20:00|8862.8|8857.8|8863.8|8858.8|8863.8|8858.8|8858.3|8853.3|224
1630682700000|2021-09-03 15:25:00|8863.3|8858.3|8865.8|8860.8|8867.8|8862.8|8858.8|8853.8|338
1630683000000|2021-09-03 15:30:00|8864.8|8859.8|8870.3|8864.3|8892.3|8886.3|8855.3|8849.3|1651
1630683300000|2021-09-03 15:35:00|8871.3|8863.3|8865.3|8858.3|8871.3|8864.3|8862.3|8855.3|117
1630683600000|2021-09-03 15:40:00|8864.3|8857.3|8863.3|8856.3|8868.3|8862.3|8860.3|8854.3|54
1630683900000|2021-09-03 15:45:00|8862.3|8857.3|8863.3|8857.3|8865.3|8858.3|8862.3|8856.3|16
1630684200000|2021-09-03 15:50:00|8862.3|8856.3|8857.3|8851.3|8862.3|8856.3|8857.3|8851.3|31
1630684500000|2021-09-03 15:55:00|8856.3|8850.3|8855.3|8849.3|8857.3|8851.3|8853.3|8846.3|19
1630684800000|2021-09-03 16:00:00|8856.3|8848.3|8852.3|8846.3|8856.3|8849.3|8852.3|8846.3|34
1630685100000|2021-09-03 16:05:00|8851.3|8845.3|8855.3|8848.3|8856.3|8849.3|8850.3|8844.3|35
1630685400000|2021-09-03 16:10:00|8854.3|8847.3|8854.3|8847.3|8856.3|8849.3|8853.3|8847.3|0
1630685700000|2021-09-03 16:15:00|8853.3|8846.3|8851.3|8844.3|8853.3|8847.3|8851.3|8844.3|9
1630686000000|2021-09-03 16:20:00|8850.3|8845.3|8853.3|8847.3|8854.3|8848.3|8849.3|8842.3|18
1630686300000|2021-09-03 16:25:00|8854.3|8848.3|8856.3|8849.3|8857.3|8850.3|8853.3|8846.3|9
1630686600000|2021-09-03 16:30:00|8857.3|8848.3|8852.3|8845.3|8857.3|8848.3|8850.3|8844.3|2
1630686900000|2021-09-03 16:35:00|8851.3|8844.3|8853.3|8846.3|8853.3|8846.3|8849.3|8842.3|22
1630687200000|2021-09-03 16:40:00|8852.3|8845.3|8854.3|8847.3|8854.3|8847.3|8851.3|8844.3|11
1630687500000|2021-09-03 16:45:00|8853.3|8846.3|8851.3|8845.3|8854.3|8846.3|8851.3|8845.3|7
1630687800000|2021-09-03 16:50:00|8852.3|8844.3|8853.3|8847.3|8853.3|8847.3|8852.3|8844.3|7
1630688100000|2021-09-03 16:55:00|8854.3|8848.3|8852.3|8845.3|8854.3|8848.3|8850.3|8843.3|28
1630688400000|2021-09-03 17:00:00|8853.3|8846.3|8855.3|8848.3|8856.3|8850.3|8852.3|8845.3|3
1630688700000|2021-09-03 17:05:00|8856.3|8849.3|8858.3|8851.3|8859.3|8853.3|8856.3|8849.3|10
1630689000000|2021-09-03 17:10:00|8859.3|8852.3|8860.3|8853.3|8861.3|8854.3|8858.3|8851.3|4
1630689300000|2021-09-03 17:15:00|8861.3|8852.3|8861.3|8854.3|8861.3|8854.3|8861.3|8852.3|0
1630689600000|2021-09-03 17:20:00|8860.3|8853.3|8861.3|8854.3|8861.3|8854.3|8859.3|8852.3|0
1630689900000|2021-09-03 17:25:00|8860.3|8853.3|8859.3|8852.3|8861.3|8853.3|8859.3|8852.3|1
1630690200000|2021-09-03 17:30:00|8858.3|8851.3|8858.3|8850.3|8859.3|8852.3|8857.3|8850.3|5
1630690500000|2021-09-03 17:35:00|8857.3|8849.3|8860.3|8853.3|8860.3|8854.3|8855.3|8848.3|2
1630690800000|2021-09-03 17:40:00|8861.3|8854.3|8860.3|8853.3|8865.3|8855.3|8860.3|8853.3|2
1630691100000|2021-09-03 17:45:00|8861.3|8852.3|8855.3|8849.3|8861.3|8853.3|8855.3|8849.3|18
1630691400000|2021-09-03 17:50:00|8857.3|8848.3|8856.3|8848.3|8858.3|8852.3|8856.3|8848.3|6
1630691700000|2021-09-03 17:55:00|8858.3|8850.3|8858.7|8846.7|8858.7|8850.8|8855.3|8846.7|9
1630692000000|2021-09-03 18:00:00|8857.8|8845.8|8857.5|8845.5|8858.7|8846.7|8857|8845|0
1630692300000|2021-09-03 18:05:00|8857.4|8845.4|8858.6|8846.6|8858.6|8846.6|8856.4|8844.4|0
1630692600000|2021-09-03 18:10:00|8859.6|8847.6|8858.6|8846.6|8860.6|8848.6|8858.5|8846.5|0
1630692900000|2021-09-03 18:15:00|8858.7|8846.7|8859.7|8847.7|8859.8|8847.8|8858.6|8846.6|0
1630693200000|2021-09-03 18:20:00|8858.8|8846.8|8857.7|8845.7|8859.7|8847.7|8857.6|8845.6|0
1630693500000|2021-09-03 18:25:00|8859.5|8847.5|8859.5|8847.5|8859.6|8847.6|8857.5|8845.5|0
1630693800000|2021-09-03 18:30:00|8859.4|8847.4|8858.8|8846.8|8859.7|8847.7|8858.5|8846.5|0
1630694100000|2021-09-03 18:35:00|8859.7|8847.7|8858.8|8846.8|8859.7|8847.7|8857.7|8845.7|0
1630694400000|2021-09-03 18:40:00|8858.3|8846.3|8858.5|8846.5|8858.9|8846.9|8857.7|8845.7|0
1630694700000|2021-09-03 18:45:00|8857.6|8845.6|8858.4|8846.4|8858.5|8846.5|8857.4|8845.4|0
1630695000000|2021-09-03 18:50:00|8858.5|8846.5|8859.6|8847.6|8859.6|8847.6|8857.6|8845.6|0
1630695300000|2021-09-03 18:55:00|8859.7|8847.7|8858.7|8846.7|8859.8|8847.8|8857.7|8845.7|0
1630695600000|2021-09-03 19:00:00|8858.8|8846.8|8861.9|8849.9|8862.3|8850.3|8858.8|8846.8|0
1630695900000|2021-09-03 19:05:00|8862.8|8850.8|8860.8|8848.8|8862.9|8850.9|8860.8|8848.8|0
1630696200000|2021-09-03 19:10:00|8860.9|8848.9|8862.9|8850.9|8863|8851|8860.8|8848.8|0
1630696500000|2021-09-03 19:15:00|8862|8850|8858.9|8846.9|8862.1|8850.1|8858.9|8846.9|0
1630696800000|2021-09-03 19:20:00|8858.8|8846.8|8857.7|8845.7|8859.7|8847.7|8856.9|8844.9|0
1630697100000|2021-09-03 19:25:00|8858.2|8846.2|8854.7|8842.7|8858.8|8846.8|8854.7|8842.7|0
1630697400000|2021-09-03 19:30:00|8855.2|8843.2|8858|8846|8858.9|8846.9|8854.7|8842.7|0
1630697700000|2021-09-03 19:35:00|8857.9|8845.9|8855.8|8843.8|8859|8847|8855.6|8843.6|0
1630698000000|2021-09-03 19:40:00|8855.7|8843.7|8854.5|8842.5|8855.9|8843.9|8853.5|8841.5|0
1630698300000|2021-09-03 19:45:00|8854|8842|8854.5|8842.5|8856.7|8844.7|8853.6|8841.6|0
1630698600000|2021-09-03 19:50:00|8854.6|8842.6|8849.2|8837.2|8856.7|8844.7|8849.2|8837.2|0
1630698900000|2021-09-03 19:55:00|8849.1|8837.1|8850.8|8838.8|8851|8839|8845.8|8833.8|0
1630699200000|2021-09-03 20:00:00|8850.3|8838.3|8850.2|8838.2|8852.4|8840.4|8848.9|8836.9|0
1630699500000|2021-09-03 20:05:00|8850.1|8838.1|8850.6|8838.6|8850.6|8838.6|8849.7|8837.7|0
1630699800000|2021-09-03 20:10:00|8850.4|8838.4|8850.2|8838.2|8851.2|8839.2|8849.3|8837.3|0
1630700100000|2021-09-03 20:15:00|8850.6|8838.6|8850.2|8838.2|8850.6|8838.6|8850.2|8838.2|0
1630700400000|2021-09-03 20:20:00|8850.4|8838.4|8850.6|8838.6|8850.6|8838.6|8850.2|8838.2|0
1630700700000|2021-09-03 20:25:00|8850.4|8838.4|8850.6|8838.6|8850.6|8838.6|8850.2|8838.2|0
1630701000000|2021-09-03 20:30:00|8850.2|8838.2|8850.2|8838.2|8850.6|8838.6|8850.2|8838.2|0
1630701300000|2021-09-03 20:35:00|8850.4|8838.4|8850.2|8838.2|8850.6|8838.6|8850.2|8838.2|0
1630702200000|2021-09-03 20:50:00|8850.8|8838.8|8850.8|8838.8|8851.2|8839.2|8850.8|8838.8|0
1630702500000|2021-09-03 20:55:00|8851.2|8839.2|8850.3|8838.3|8851.2|8839.2|8849.8|8837.8|0
1630879200000|2021-09-05 22:00:00|8851.3|8839.3|8849|8837|8851.3|8839.3|8848.3|8836.3|0
1630879500000|2021-09-05 22:05:00|8848.8|8836.8|8846.5|8834.5|8849.2|8837.2|8845.6|8833.6|0
1630879800000|2021-09-05 22:10:00|8846.7|8834.7|8846.4|8834.4|8847.3|8835.3|8844.6|8832.6|0
1630880100000|2021-09-05 22:15:00|8846.5|8834.5|8842.8|8830.8|8846.9|8834.9|8842.8|8830.8|0
1630880400000|2021-09-05 22:20:00|8842.7|8830.7|8840.6|8828.6|8843.8|8831.8|8840.5|8828.5|0
1630880700000|2021-09-05 22:25:00|8840.2|8828.2|8839.4|8827.4|8840.6|8828.6|8839|8827|0
1630881000000|2021-09-05 22:30:00|8839.8|8827.8|8840.2|8828.2|8840.9|8828.9|8839.8|8827.8|0
1630881300000|2021-09-05 22:35:00|8840|8828|8833.4|8821.4|8840|8828|8833.4|8821.4|0
1630881600000|2021-09-05 22:40:00|8833.5|8821.5|8828.5|8816.5|8833.9|8821.9|8828.5|8816.5|0
1630881900000|2021-09-05 22:45:00|8828.6|8816.6|8828.4|8816.4|8829.4|8817.4|8828.4|8816.4|0
1630882200000|2021-09-05 22:50:00|8828.3|8816.3|8828.5|8816.5|8828.5|8816.5|8827.5|8815.5|0
1630882500000|2021-09-05 22:55:00|8827.5|8815.5|8827.5|8815.5|8827.5|8815.5|8826.6|8814.6|0
1630882800000|2021-09-05 23:00:00|8827.3|8815.3|8827.1|8815.1|8827.5|8815.5|8827.1|8815.1|0
1630883100000|2021-09-05 23:05:00|8827.3|8815.3|8827.9|8815.9|8828.3|8816.3|8827.3|8815.3|0
1630883400000|2021-09-05 23:10:00|8827.7|8815.7|8827.5|8815.5|8827.7|8815.7|8827.1|8815.1|0
1630883700000|2021-09-05 23:15:00|8827.1|8815.1|8837.5|8825.5|8837.9|8825.9|8827.1|8815.1|0
1630884000000|2021-09-05 23:20:00|8838.5|8826.5|8844.1|8832.1|8844.9|8832.9|8838.5|8826.5|0
1630884300000|2021-09-05 23:25:00|8844.5|8832.5|8843.6|8831.6|8844.9|8832.9|8843.6|8831.6|0
1630884600000|2021-09-05 23:30:00|8843.7|8831.7|8837.9|8825.9|8844.1|8832.1|8837.6|8825.6|0
1630884900000|2021-09-05 23:35:00|8838.1|8826.1|8837.5|8825.5|8838.6|8826.6|8837.1|8825.1|0
1630885200000|2021-09-05 23:40:00|8837.7|8825.7|8839.7|8827.7|8840.1|8828.1|8837.5|8825.5|0
1630885500000|2021-09-05 23:45:00|8839.9|8827.9|8836.5|8824.5|8841.8|8829.8|8836.5|8824.5|0
1630885800000|2021-09-05 23:50:00|8836.7|8824.7|8836.4|8824.4|8837.7|8825.7|8835.6|8823.6|0
1630886100000|2021-09-05 23:55:00|8836.6|8824.6|8835.6|8823.6|8837.3|8825.3|8835.1|8823.1|0
1630886400000|2021-09-06 00:00:00|8835.5|8823.5|8833|8821|8836|8824|8832|8820|0
1630886700000|2021-09-06 00:05:00|8832.6|8820.6|8832.3|8820.3|8833.8|8821.8|8831|8819|0
1630887000000|2021-09-06 00:10:00|8832.5|8820.5|8831.9|8819.9|8833.8|8821.8|8831|8819|0
1630887300000|2021-09-06 00:15:00|8832.3|8820.3|8827.1|8815.1|8832.3|8820.3|8825.9|8813.9|0
1630887600000|2021-09-06 00:20:00|8827.5|8815.5|8827.1|8815.1|8830.1|8818.1|8826.1|8814.1|0
1630887900000|2021-09-06 00:25:00|8826.7|8814.7|8826.5|8814.5|8829.1|8817.1|8824.1|8812.1|0
1630888200000|2021-09-06 00:30:00|8826.7|8814.7|8823.9|8811.9|8828.1|8816.1|8822.4|8810.4|0
1630888500000|2021-09-06 00:35:00|8824.1|8812.1|8827.8|8815.8|8829|8817|8823.9|8811.9|0
1630888800000|2021-09-06 00:40:00|8827.4|8815.4|8828.4|8816.4|8828.4|8816.4|8825|8813|0
1630889100000|2021-09-06 00:45:00|8828.6|8816.6|8830|8818|8831|8819|8828.5|8816.5|0
1630889400000|2021-09-06 00:50:00|8830.2|8818.2|8832|8820|8832|8820|8828.4|8816.4|0
1630889700000|2021-09-06 00:55:00|8831.7|8819.7|8836.1|8824.1|8836.1|8824.1|8831|8819|0
1630890000000|2021-09-06 01:00:00|8836|8824|8837.1|8825.1|8839.1|8827.1|8836|8824|0
1630890300000|2021-09-06 01:05:00|8838.1|8826.1|8837.1|8825.1|8838.1|8826.1|8836.1|8824.1|0
1630890600000|2021-09-06 01:10:00|8837.2|8825.2|8840.3|8828.3|8842.3|8830.3|8837.1|8825.1|0
1630890900000|2021-09-06 01:15:00|8840.2|8828.2|8838.2|8826.2|8840.2|8828.2|8836.2|8824.2|0
1630891200000|2021-09-06 01:20:00|8838.3|8826.3|8840.3|8828.3|8841.3|8829.3|8837.7|8825.7|0
1630891500000|2021-09-06 01:25:00|8840.7|8828.7|8842.4|8830.4|8844.3|8832.3|8840.7|8828.7|0
1630891800000|2021-09-06 01:30:00|8842|8830|8846.4|8834.4|8846.9|8834.9|8841.3|8829.3|0
1630892100000|2021-09-06 01:35:00|8846.8|8834.8|8847.4|8835.4|8848.4|8836.4|8845.4|8833.4|0
1630892400000|2021-09-06 01:40:00|8847.6|8835.6|8853.6|8841.6|8853.6|8841.6|8846.9|8834.9|0
1630892700000|2021-09-06 01:45:00|8854|8842|8856.1|8844.1|8857.6|8845.6|8851.6|8839.6|0
1630893000000|2021-09-06 01:50:00|8856.3|8844.3|8851.5|8839.5|8856.7|8844.7|8851.5|8839.5|0
1630893300000|2021-09-06 01:55:00|8851.7|8839.7|8849.5|8837.5|8852|8840|8846.4|8834.4|0
1630893600000|2021-09-06 02:00:00|8853.7|8841.7|8857.7|8845.7|8857.7|8845.7|8852.6|8840.6|0
1630893900000|2021-09-06 02:05:00|8857.9|8845.9|8855.6|8843.6|8860.1|8848.1|8854.7|8842.7|0
1630894200000|2021-09-06 02:10:00|8855.5|8843.5|8851.7|8839.7|8855.7|8843.7|8849.7|8837.7|0
1630894500000|2021-09-06 02:15:00|8852.2|8840.2|8848.7|8836.7|8852.2|8840.2|8846.6|8834.6|0
1630894800000|2021-09-06 02:20:00|8849.1|8837.1|8849.8|8837.8|8850.8|8838.8|8847.7|8835.7|0
1630895100000|2021-09-06 02:25:00|8850.2|8838.2|8853.9|8841.9|8854.9|8842.9|8850.2|8838.2|0
1630895400000|2021-09-06 02:30:00|8854|8842|8851.8|8839.8|8855.9|8843.9|8851.2|8839.2|0
1630895700000|2021-09-06 02:35:00|8851.6|8839.6|8850.7|8838.7|8852.3|8840.3|8848.2|8836.2|0
1630896000000|2021-09-06 02:40:00|8850.9|8838.9|8846.1|8834.1|8851.2|8839.2|8843.5|8831.5|0
1630896300000|2021-09-06 02:45:00|8846.3|8834.3|8849.6|8837.6|8850.2|8838.2|8845.1|8833.1|0
1630896600000|2021-09-06 02:50:00|8849.4|8837.4|8850.7|8838.7|8850.7|8838.7|8847.2|8835.2|0
1630896900000|2021-09-06 02:55:00|8850.9|8838.9|8852.2|8840.2|8853.7|8841.7|8850.2|8838.2|0
1630897200000|2021-09-06 03:00:00|8852.3|8840.3|8853.7|8841.7|8853.7|8841.7|8849.2|8837.2|0
1630897500000|2021-09-06 03:05:00|8853.9|8841.9|8851.3|8839.3|8855.3|8843.3|8851.3|8839.3|0
1630897800000|2021-09-06 03:10:00|8851.5|8839.5|8855.3|8843.3|8855.3|8843.3|8851.3|8839.3|0
1630898100000|2021-09-06 03:15:00|8855.1|8843.1|8855.3|8843.3|8856.3|8844.3|8853.3|8841.3|0
1630898400000|2021-09-06 03:20:00|8855.1|8843.1|8854.8|8842.8|8856.3|8844.3|8854.3|8842.3|0
1630898700000|2021-09-06 03:25:00|8854.9|8842.9|8852.3|8840.3|8855.3|8843.3|8852.3|8840.3|0
1630899000000|2021-09-06 03:30:00|8852.5|8840.5|8857.6|8845.6|8857.6|8845.6|8852.3|8840.3|0
1630899300000|2021-09-06 03:35:00|8857.9|8845.9|8857.5|8845.5|8859.5|8847.5|8855.4|8843.4|0
1630899600000|2021-09-06 03:40:00|8857.4|8845.4|8856.9|8844.9|8858.5|8846.5|8856.9|8844.9|0
1630899900000|2021-09-06 03:45:00|8857.5|8845.5|8858.5|8846.5|8859.5|8847.5|8856.9|8844.9|0
1630900200000|2021-09-06 03:50:00|8857.5|8845.5|8858.5|8846.5|8859.5|8847.5|8857.5|8845.5|0
1630900500000|2021-09-06 03:55:00|8858.3|8846.3|8859.5|8847.5|8860.5|8848.5|8858|8846|0
1630900800000|2021-09-06 04:00:00|8859.7|8847.7|8858.5|8846.5|8860.6|8848.6|8858.5|8846.5|0
1630901100000|2021-09-06 04:05:00|8858.6|8846.6|8859.5|8847.5|8859.6|8847.6|8858.5|8846.5|0
1630901400000|2021-09-06 04:10:00|8859.4|8847.4|8860|8848|8860.5|8848.5|8859|8847|0
1630901700000|2021-09-06 04:15:00|8860.1|8848.1|8859.5|8847.5|8860.5|8848.5|8858.5|8846.5|0
1630902000000|2021-09-06 04:20:00|8859|8847|8860|8848|8860.5|8848.5|8858.4|8846.4|0
1630902300000|2021-09-06 04:25:00|8859.8|8847.8|8861|8849|8861|8849|8859.5|8847.5|0
1630902600000|2021-09-06 04:30:00|8861.1|8849.1|8859.5|8847.5|8861.5|8849.5|8859.1|8847.1|0
1630902900000|2021-09-06 04:35:00|8859.4|8847.4|8860.1|8848.1|8861.1|8849.1|8859.1|8847.1|0
1630903200000|2021-09-06 04:40:00|8860.2|8848.2|8859.5|8847.5|8861.1|8849.1|8859.5|8847.5|0
1630903500000|2021-09-06 04:45:00|8859.4|8847.4|8859.1|8847.1|8860.1|8848.1|8859.1|8847.1|0
1630903800000|2021-09-06 04:50:00|8858.7|8846.7|8857.1|8845.1|8858.7|8846.7|8857|8845|0
1630904400000|2021-09-06 05:00:00|8858.1|8846.1|8855|8843|8858.1|8846.1|8854.5|8842.5|0
1630904700000|2021-09-06 05:05:00|8855.2|8843.2|8859|8847|8859|8847|8855|8843|0
1630905000000|2021-09-06 05:10:00|8858.8|8846.8|8861.3|8849.3|8862.1|8850.1|8858.4|8846.4|0
1630905300000|2021-09-06 05:15:00|8861.7|8849.7|8861.4|8849.4|8862.3|8850.3|8858.3|8846.3|0
1630905600000|2021-09-06 05:20:00|8862.4|8850.4|8861.8|8849.8|8862.4|8850.4|8860.3|8848.3|0
1630905900000|2021-09-06 05:25:00|8861.6|8849.6|8862.3|8850.3|8862.3|8850.3|8860.3|8848.3|0
1630906200000|2021-09-06 05:30:00|8862.4|8850.4|8863.4|8851.4|8863.4|8851.4|8861.4|8849.4|0
1630906500000|2021-09-06 05:35:00|8864.4|8852.4|8866.4|8854.4|8866.5|8854.5|8863.4|8851.4|0
1630906800000|2021-09-06 05:40:00|8866.5|8854.5|8865.5|8853.5|8868.5|8856.5|8865.5|8853.5|0
1630907100000|2021-09-06 05:45:00|8865.7|8853.7|8865.8|8853.8|8866.8|8854.8|8865.5|8853.5|0
1630907400000|2021-09-06 05:50:00|8866.2|8854.2|8867.3|8855.3|8867.9|8855.9|8863.8|8851.8|0
1630907700000|2021-09-06 05:55:00|8867.2|8855.2|8864.9|8852.9|8867.9|8855.9|8864.9|8852.9|0
1630908000000|2021-09-06 06:00:00|8864.6|8852.6|8888.3|8883.3|8888.8|8883.8|8863.7|8851.7|50
1630908300000|2021-09-06 06:05:00|8888.8|8883.8|8890.8|8885.8|8891.8|8886.8|8886.3|8881.3|19
1630908600000|2021-09-06 06:10:00|8891.3|8886.3|8884.8|8879.8|8893.3|8888.3|8883.8|8878.8|30
1630908900000|2021-09-06 06:15:00|8885.3|8880.3|8895.3|8890.3|8897.3|8892.3|8885.3|8880.3|31
1630909200000|2021-09-06 06:20:00|8897.3|8892.3|8898.3|8893.3|8899.8|8894.8|8896.3|8891.3|23
1630909500000|2021-09-06 06:25:00|8898.8|8893.8|8900.8|8895.8|8900.8|8895.8|8896.3|8891.3|14
1630909800000|2021-09-06 06:30:00|8898.8|8893.8|8901.3|8896.3|8903.3|8898.3|8898.8|8893.8|29
1630910100000|2021-09-06 06:35:00|8900.8|8895.8|8907.3|8902.3|8908.8|8903.8|8900.8|8895.8|33
1630910400000|2021-09-06 06:40:00|8906.8|8901.8|8902.8|8897.8|8906.8|8901.8|8901.8|8896.8|13
1630910700000|2021-09-06 06:45:00|8901.8|8896.8|8899.8|8894.8|8905.3|8900.3|8899.3|8894.3|14
1630911000000|2021-09-06 06:50:00|8900.3|8895.3|8898.8|8893.8|8903.8|8898.8|8898.8|8893.8|10
1630911300000|2021-09-06 06:55:00|8899.3|8894.3|8896.8|8891.8|8901.8|8896.8|8894.8|8889.8|75
1630911600000|2021-09-06 07:00:00|8897.3|8892.3|8903.3|8898.3|8905.3|8900.3|8888.8|8883.8|288
1630911900000|2021-09-06 07:05:00|8902.8|8897.8|8899.3|8894.3|8906.3|8901.3|8897.3|8892.3|229
1630912200000|2021-09-06 07:10:00|8899.8|8894.8|8901.3|8896.3|8904.3|8899.3|8895.3|8890.3|156
1630912500000|2021-09-06 07:15:00|8901.8|8896.8|8904.8|8899.8|8911.3|8906.3|8901.8|8896.8|123
1630912800000|2021-09-06 07:20:00|8906.3|8901.3|8905.3|8900.3|8918.8|8913.8|8905.3|8900.3|165
1630913100000|2021-09-06 07:25:00|8904.8|8899.8|8909.8|8904.8|8910.3|8905.3|8903.8|8898.8|58
1630913400000|2021-09-06 07:30:00|8910.3|8905.3|8908.3|8903.3|8914.8|8909.8|8906.8|8901.8|48
1630913700000|2021-09-06 07:35:00|8907.8|8902.8|8908.8|8903.8|8913.3|8908.3|8904.8|8899.8|58
1630914000000|2021-09-06 07:40:00|8906.7|8901.7|8906.7|8901.7|8911.7|8906.7|8906.2|8901.2|38
1630914300000|2021-09-06 07:45:00|8907.2|8902.2|8901.2|8896.2|8911.2|8906.2|8901.2|8896.2|37
1630914600000|2021-09-06 07:50:00|8901.7|8896.7|8899.7|8894.7|8903.2|8898.2|8898.2|8893.2|34
1630914900000|2021-09-06 07:55:00|8899.2|8894.2|8896.2|8891.2|8901.2|8896.2|8896.2|8891.2|41
1630915200000|2021-09-06 08:00:00|8896.7|8891.7|8898.2|8893.2|8901.7|8896.7|8895.2|8890.2|24
1630915500000|2021-09-06 08:05:00|8897.7|8892.7|8900.2|8895.2|8902.7|8897.7|8897.2|8892.2|21
1630915800000|2021-09-06 08:10:00|8900.7|8895.7|8903.2|8898.2|8903.7|8898.7|8900.2|8895.2|75
1630916100000|2021-09-06 08:15:00|8902.7|8897.7|8892.7|8887.7|8902.7|8897.7|8892.2|8887.2|21
1630916400000|2021-09-06 08:20:00|8892.2|8887.2|8886.7|8881.7|8892.2|8887.2|8886.7|8881.7|47
1630916700000|2021-09-06 08:25:00|8887.2|8882.2|8879.7|8874.7|8887.2|8882.2|8878.7|8873.7|56
1630917000000|2021-09-06 08:30:00|8880.2|8875.2|8883.2|8878.2|8884.2|8879.2|8877.2|8872.2|81
1630917300000|2021-09-06 08:35:00|8883.7|8878.7|8883.2|8878.2|8885.2|8880.2|8877.2|8872.2|61
1630917600000|2021-09-06 08:40:00|8883.7|8878.7|8886.7|8881.7|8887.7|8882.7|8880.7|8875.7|65
1630917900000|2021-09-06 08:45:00|8887.2|8882.2|8887.2|8882.2|8889.2|8884.2|8879.2|8874.2|66
1630918200000|2021-09-06 08:50:00|8886.7|8881.7|8881.2|8876.2|8886.7|8881.7|8878.2|8873.2|49
1630918500000|2021-09-06 08:55:00|8881.7|8876.7|8891.2|8886.2|8891.7|8886.7|8881.2|8876.2|25
1630918800000|2021-09-06 09:00:00|8891.7|8886.7|8891.7|8886.7|8894.2|8889.2|8890.2|8885.2|43
1630919100000|2021-09-06 09:05:00|8892.2|8887.2|8889.2|8884.2|8893.7|8888.7|8886.2|8881.2|40
1630919400000|2021-09-06 09:10:00|8889.7|8884.7|8888.7|8883.7|8891.7|8886.7|8888.7|8883.7|46
1630919700000|2021-09-06 09:15:00|8889.7|8884.7|8893.2|8888.2|8895.7|8890.7|8889.2|8884.2|50
1630920000000|2021-09-06 09:20:00|8892.7|8887.7|8903.2|8898.2|8903.2|8898.2|8892.7|8887.7|79
1630920300000|2021-09-06 09:25:00|8902.7|8897.7|8896.7|8891.7|8903.2|8898.2|8895.7|8890.7|36
1630920600000|2021-09-06 09:30:00|8897.2|8892.2|8888.7|8883.7|8903.2|8898.2|8888.7|8883.7|66
1630920900000|2021-09-06 09:35:00|8888.2|8883.2|8891.2|8886.2|8893.7|8888.7|8887.7|8882.7|31
1630921200000|2021-09-06 09:40:00|8891.7|8886.7|8887.2|8882.2|8891.7|8886.7|8887.2|8882.2|16
1630921500000|2021-09-06 09:45:00|8887.7|8882.7|8890.2|8885.2|8893.7|8888.7|8887.7|8882.7|24
1630921800000|2021-09-06 09:50:00|8889.7|8884.7|8882.7|8877.7|8891.7|8886.7|8882.7|8877.7|30
1630922100000|2021-09-06 09:55:00|8883.7|8878.7|8883.7|8878.7|8884.7|8879.7|8880.7|8875.7|37
1630922400000|2021-09-06 10:00:00|8884.7|8879.7|8895.2|8890.2|8895.2|8890.2|8884.7|8879.7|32
1630922700000|2021-09-06 10:05:00|8894.7|8889.7|8898.7|8893.7|8899.2|8894.2|8893.7|8888.7|24
1630923000000|2021-09-06 10:10:00|8899.2|8894.2|8897.2|8892.2|8899.7|8894.7|8896.2|8891.2|88
1630923300000|2021-09-06 10:15:00|8897.7|8892.7|8898.2|8893.2|8901.2|8896.2|8897.2|8892.2|69
1630923600000|2021-09-06 10:20:00|8898.7|8893.7|8901.2|8896.2|8907.2|8902.2|8898.2|8893.2|39
1630923900000|2021-09-06 10:25:00|8900.7|8895.7|8901.7|8896.7|8905.7|8900.7|8900.2|8895.2|23
1630924200000|2021-09-06 10:30:00|8902.2|8897.2|8900.7|8895.7|8903.2|8898.2|8897.2|8892.2|15
1630924500000|2021-09-06 10:35:00|8901.2|8896.2|8906.2|8901.2|8906.7|8901.7|8901.2|8896.2|67
1630924800000|2021-09-06 10:40:00|8906.7|8901.7|8905.2|8900.2|8908.7|8903.7|8903.7|8898.7|39
1630925100000|2021-09-06 10:45:00|8904.7|8899.7|8904.2|8899.2|8904.7|8899.7|8900.7|8895.7|24
1630925400000|2021-09-06 10:50:00|8904.7|8899.7|8906.2|8901.2|8907.7|8902.7|8904.2|8899.2|28
1630925700000|2021-09-06 10:55:00|8906.7|8901.7|8896.2|8891.2|8907.2|8902.2|8895.7|8890.7|53
1630926000000|2021-09-06 11:00:00|8895.7|8890.7|8895.7|8890.7|8898.2|8893.2|8893.2|8888.2|44
1630926300000|2021-09-06 11:05:00|8896.7|8891.7|8889.7|8884.7|8898.7|8893.7|8889.7|8884.7|38
1630926600000|2021-09-06 11:10:00|8890.2|8885.2|8885.7|8880.7|8890.2|8885.2|8884.7|8879.7|57
1630926900000|2021-09-06 11:15:00|8886.7|8881.7|8887.7|8882.7|8888.2|8883.2|8885.7|8880.7|33
1630927200000|2021-09-06 11:20:00|8886.7|8881.7|8887.7|8882.7|8888.2|8883.2|8885.7|8880.7|32
1630927500000|2021-09-06 11:25:00|8888.2|8883.2|8888.7|8883.7|8889.7|8884.7|8885.7|8880.7|28
1630927800000|2021-09-06 11:30:00|8889.2|8884.2|8891.7|8886.7|8892.7|8887.7|8887.7|8882.7|40
1630928100000|2021-09-06 11:35:00|8892.2|8887.2|8891.7|8886.7|8892.7|8887.7|8890.7|8885.7|14
1630928400000|2021-09-06 11:40:00|8890.7|8885.7|8889.2|8884.2|8893.2|8888.2|8888.7|8883.7|26
1630928700000|2021-09-06 11:45:00|8888.7|8883.7|8884.7|8879.7|8890.2|8885.2|8883.7|8878.7|44
1630929000000|2021-09-06 11:50:00|8885.7|8880.7|8883.7|8878.7|8886.7|8881.7|8882.7|8877.7|42
1630929300000|2021-09-06 11:55:00|8884.2|8879.2|8885.7|8880.7|8887.7|8882.7|8883.7|8878.7|15
1630929600000|2021-09-06 12:00:00|8885.2|8880.2|8888.2|8883.2|8889.2|8884.2|8883.7|8878.7|20
1630929900000|2021-09-06 12:05:00|8888.7|8883.7|8882.2|8877.2|8888.7|8883.7|8881.7|8876.7|20
1630930200000|2021-09-06 12:10:00|8882.7|8877.7|8885.2|8880.2|8887.7|8882.7|8881.7|8876.7|22
1630930500000|2021-09-06 12:15:00|8885.7|8880.7|8883.7|8878.7|8887.7|8882.7|8883.7|8878.7|33
1630930800000|2021-09-06 12:20:00|8884.2|8879.2|8885.7|8880.7|8887.7|8882.7|8883.7|8878.7|15
1630931100000|2021-09-06 12:25:00|8886.2|8881.2|8884.2|8879.2|8886.7|8881.7|8884.2|8879.2|17
1630931400000|2021-09-06 12:30:00|8884.7|8879.7|8886.2|8881.2|8887.2|8882.2|8884.2|8879.2|18
1630931700000|2021-09-06 12:35:00|8885.7|8880.7|8885.7|8880.7|8887.2|8882.2|8884.2|8879.2|26
1630932000000|2021-09-06 12:40:00|8885.2|8880.2|8882.2|8877.2|8885.7|8880.7|8880.2|8875.2|16
1630932300000|2021-09-06 12:45:00|8882.7|8877.7|8888.2|8883.2|8888.2|8883.2|8882.2|8877.2|29
1630932600000|2021-09-06 12:50:00|8888.7|8883.7|8893.7|8888.7|8893.7|8888.7|8888.2|8883.2|56
1630932900000|2021-09-06 12:55:00|8893.2|8888.2|8890.7|8885.7|8893.2|8888.2|8889.2|8884.2|24
1630933200000|2021-09-06 13:00:00|8890.2|8885.2|8890.7|8885.7|8892.2|8887.2|8889.2|8884.2|25
1630933500000|2021-09-06 13:05:00|8889.2|8884.2|8891.7|8886.7|8892.2|8887.2|8888.7|8883.7|19
1630933800000|2021-09-06 13:10:00|8890.7|8885.7|8887.7|8882.7|8891.2|8886.2|8886.7|8881.7|20
1630934100000|2021-09-06 13:15:00|8888.2|8883.2|8888.7|8883.7|8888.7|8883.7|8886.7|8881.7|16
1630934400000|2021-09-06 13:20:00|8888.2|8883.2|8890.7|8885.7|8890.7|8885.7|8885.7|8880.7|28
1630934700000|2021-09-06 13:25:00|8891.7|8886.7|8892.2|8887.2|8893.2|8888.2|8890.7|8885.7|26
1630935000000|2021-09-06 13:30:00|8892.7|8887.7|8892.7|8887.7|8894.2|8889.2|8891.7|8886.7|32
1630935300000|2021-09-06 13:35:00|8892.2|8887.2|8891.2|8886.2|8893.7|8888.7|8890.7|8885.7|52
1630935600000|2021-09-06 13:40:00|8891.7|8886.7|8889.7|8884.7|8895.2|8890.2|8888.7|8883.7|35
1630935900000|2021-09-06 13:45:00|8889.2|8884.2|8895.7|8890.7|8895.7|8890.7|8888.7|8883.7|48
1630936200000|2021-09-06 13:50:00|8896.2|8891.2|8898.2|8893.2|8899.7|8894.7|8894.7|8889.7|41
1630936500000|2021-09-06 13:55:00|8898.7|8893.7|8900.7|8895.7|8903.7|8898.7|8898.2|8893.2|63
1630936800000|2021-09-06 14:00:00|8901.7|8896.7|8905.7|8900.7|8907.2|8902.2|8901.2|8896.2|156
1630937100000|2021-09-06 14:05:00|8905.2|8900.2|8905.2|8900.2|8907.2|8902.2|8904.7|8899.7|67
1630937400000|2021-09-06 14:10:00|8904.3|8899.3|8902.3|8897.3|8905.3|8900.3|8900.3|8895.3|39
1630937700000|2021-09-06 14:15:00|8902.8|8897.8|8905.8|8900.8|8905.8|8900.8|8902.3|8897.3|28
1630938000000|2021-09-06 14:20:00|8905.3|8900.3|8903.8|8898.8|8905.8|8900.8|8903.8|8898.8|40
1630938300000|2021-09-06 14:25:00|8904.3|8899.3|8905.3|8900.3|8908.3|8903.3|8903.8|8898.8|56
1630938600000|2021-09-06 14:30:00|8904.8|8899.8|8903.3|8898.3|8905.3|8900.3|8902.8|8897.8|31
1630938900000|2021-09-06 14:35:00|8903.8|8898.8|8900.8|8895.8|8905.3|8900.3|8900.3|8895.3|41
1630939200000|2021-09-06 14:40:00|8900.3|8895.3|8897.8|8892.8|8901.3|8896.3|8897.8|8892.8|31
1630939500000|2021-09-06 14:45:00|8897.3|8892.3|8889.8|8884.8|8897.8|8892.8|8889.8|8884.8|38
1630939800000|2021-09-06 14:50:00|8890.3|8885.3|8889.3|8884.3|8890.8|8885.8|8888.8|8883.8|66
1630940100000|2021-09-06 14:55:00|8888.8|8883.8|8883.8|8878.8|8888.8|8883.8|8883.3|8878.3|60
1630940400000|2021-09-06 15:00:00|8884.3|8879.3|8882.3|8877.3|8884.8|8879.8|8881.8|8876.8|79
1630940700000|2021-09-06 15:05:00|8881.8|8876.8|8882.8|8877.8|8884.8|8879.8|8881.8|8876.8|36
1630941000000|2021-09-06 15:10:00|8883.3|8878.3|8881.3|8876.3|8884.8|8879.8|8880.8|8875.8|25
1630941300000|2021-09-06 15:15:00|8881.8|8876.8|8889.3|8884.3|8889.8|8884.8|8881.3|8876.3|101
1630941600000|2021-09-06 15:20:00|8888.8|8883.8|8888.3|8883.3|8891.8|8886.8|8885.8|8880.8|124
1630941900000|2021-09-06 15:25:00|8887.8|8882.8|8883.3|8878.3|8888.8|8883.8|8880.8|8875.8|106
1630942200000|2021-09-06 15:30:00|8884.3|8877.3|8885.3|8878.3|8886.3|8880.3|8877.3|8871.3|279
1630942500000|2021-09-06 15:35:00|8886.3|8879.3|8884.3|8877.3|8888.3|8881.3|8883.3|8877.3|44
1630942800000|2021-09-06 15:40:00|8883.3|8878.3|8879.3|8872.3|8884.3|8878.3|8879.3|8872.3|12
1630943100000|2021-09-06 15:45:00|8880.3|8873.3|8880.3|8874.3|8881.3|8875.3|8880.3|8873.3|7
1630943400000|2021-09-06 15:50:00|8879.3|8873.3|8880.3|8874.3|8882.3|8875.3|8879.3|8873.3|3
1630943700000|2021-09-06 15:55:00|8879.3|8873.3|8882.3|8876.3|8883.3|8877.3|8879.3|8873.3|11
1630944000000|2021-09-06 16:00:00|8883.3|8877.3|8880.3|8873.3|8883.3|8877.3|8878.3|8872.3|38
1630944300000|2021-09-06 16:05:00||8872.3||8873.3||8874.3||8872.3|0
1630944600000|2021-09-06 16:10:00|8881.3|8875.3|8880.3|8874.3|8882.3|8876.3|8880.3|8874.3|15
1630944900000|2021-09-06 16:15:00|8881.3|8875.3|8893.3|8886.3|8893.3|8886.3|8881.3|8875.3|90
1630945200000|2021-09-06 16:20:00|8894.3|8887.3|8892.3|8886.3|8895.3|8889.3|8892.3|8885.3|52
1630945500000|2021-09-06 16:25:00|8893.3|8887.3|8889.3|8883.3|8894.3|8888.3|8889.3|8883.3|70
1630945800000|2021-09-06 16:30:00|8890.3|8884.3|8891.3|8885.3|8893.3|8887.3|8889.3|8884.3|27
1630946100000|2021-09-06 16:35:00|8892.3|8886.3|8891.3|8885.3|8894.3|8887.3|8891.3|8885.3|33
1630946400000|2021-09-06 16:40:00|8890.3|8884.3|8891.3|8885.3|8892.3|8886.3|8889.3|8883.3|33
1630946700000|2021-09-06 16:45:00|8892.3|8886.3|8892.3|8885.3|8893.3|8886.3|8890.3|8883.3|11
1630947000000|2021-09-06 16:50:00|8891.3|8884.3|8890.3|8883.3|8892.3|8884.3|8890.3|8883.3|4
1630947300000|2021-09-06 16:55:00|8887.3|8881.3|8887.3|8877.3|8890.3|8881.3|8881.3|8874.3|53
1630947600000|2021-09-06 17:00:00||8876.3||8877.3||8877.3||8876.3|1
1630947900000|2021-09-06 17:05:00|8888.3|8876.3|8888.3|8877.3|8888.3|8877.3|8888.3|8876.3|0
1630948200000|2021-09-06 17:10:00|8889.3|8878.3|8891.3|8879.3|8891.3|8879.3|8889.3|8878.3|2
1630948800000|2021-09-06 17:20:00|8891.8|8879.8|8890.3|8879.3|8891.8|8879.8|8890.3|8879.3|0
1630949400000|2021-09-06 17:30:00|8891.3|8879.8|8891.3|8879.3|8891.8|8879.8|8891.3|8879.3|3
1630949700000|2021-09-06 17:35:00|8890.3||8890.3||8890.3||8890.3||0
1630950000000|2021-09-06 17:40:00|8892.3|8880.3|8891.3|8880.3|8892.3|8880.3|8891.3|8880.3|1
1630950300000|2021-09-06 17:45:00|8890.3|8879.3|8879.3|8873.3|8890.3|8879.3|8879.3|8873.3|23
1630950600000|2021-09-06 17:50:00|8887.8|8875.8|8887.3|8877.3|8888.3|8878.3|8886.8|8874.8|2
1630950900000|2021-09-06 17:55:00|8886.3|8876.3|8889.7|8877.7|8889.7|8880.8|8885.8|8876.3|2
1630951200000|2021-09-06 18:00:00|8890.1|8878.1|8890.6|8878.6|8890.6|8878.6|8890.1|8878.1|0
1630951500000|2021-09-06 18:05:00|8891.5|8879.5|8890.6|8878.6|8891.5|8879.5|8890.6|8878.6|0
1630951800000|2021-09-06 18:10:00|8890.1|8878.1|8890.1|8878.1|8890.1|8878.1|8889.7|8877.7|0
1630952100000|2021-09-06 18:15:00|8890.6|8878.6|8890.6|8878.6|8891.5|8879.5|8890.1|8878.1|0
1630952400000|2021-09-06 18:20:00|8890.1|8878.1|8889.7|8877.7|8890.6|8878.6|8889.7|8877.7|0
1630952700000|2021-09-06 18:25:00|8889.2|8877.2|8889.2|8877.2|8889.7|8877.7|8889.2|8877.2|0
1630953000000|2021-09-06 18:30:00|8888.8|8876.8|8889.7|8877.7|8889.7|8877.7|8887.9|8875.9|0
1630953300000|2021-09-06 18:35:00|8889.2|8877.2|8888.8|8876.8|8889.2|8877.2|8888.8|8876.8|0
1630953600000|2021-09-06 18:40:00|8889.2|8877.2|8890.6|8878.6|8890.6|8878.6|8888.8|8876.8|0
1630953900000|2021-09-06 18:45:00|8890.1|8878.1|8887.5|8875.5|8891|8879|8887.5|8875.5|0
1630954200000|2021-09-06 18:50:00|8887.9|8875.9|8887|8875|8887.9|8875.9|8887|8875|0
1630954500000|2021-09-06 18:55:00|8887.5|8875.5|8886.6|8874.6|8887.5|8875.5|8886.1|8874.1|0
1630954800000|2021-09-06 19:00:00|8886.1|8874.1|8887.9|8875.9|8888.8|8876.8|8885.7|8873.7|0
1630955100000|2021-09-06 19:05:00|8888.4|8876.4|8888.4|8876.4|8888.8|8876.8|8887.9|8875.9|0
1630955400000|2021-09-06 19:10:00|8888.8|8876.8|8886.1|8874.1|8888.8|8876.8|8885.2|8873.2|0
1630955700000|2021-09-06 19:15:00|8887|8875|8886.1|8874.1|8887|8875|8885.7|8873.7|0
1630956000000|2021-09-06 19:20:00|8885.7|8873.7|8887.5|8875.5|8887.9|8875.9|8885.2|8873.2|0
1630956300000|2021-09-06 19:25:00|8887.9|8875.9|8887.4|8875.4|8887.9|8875.9|8887.4|8875.4|0
1630956600000|2021-09-06 19:30:00|8886.9|8874.9|8889.1|8877.1|8889.7|8877.7|8886.9|8874.9|0
1630956900000|2021-09-06 19:35:00|8888.7|8876.7|8889.1|8877.1|8889.6|8877.6|8888.7|8876.7|0
1630957200000|2021-09-06 19:40:00|8888.7|8876.7|8888.7|8876.7|8889.6|8877.6|8888.7|8876.7|0
1630957500000|2021-09-06 19:45:00|8888.3|8876.3|8890|8878|8890|8878|8887.8|8875.8|0
1630957800000|2021-09-06 19:50:00|8890.5|8878.5|8889.8|8877.8|8890.9|8878.9|8888.7|8876.7|0
1630958100000|2021-09-06 19:55:00|8889.3|8877.3|8887.7|8875.7|8890.2|8878.2|8886.7|8874.7|0
1630958400000|2021-09-06 20:00:00|8887.5|8875.5|8887.5|8875.5|8887.5|8875.5|8887.4|8875.4|0
1630959000000|2021-09-06 20:10:00|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|0
1630960500000|2021-09-06 20:35:00|8887.5|8875.5|8887.5|8875.5|8887.5|8875.5|8887.5|8875.5|0
1630961700000|2021-09-06 20:55:00|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|8887.4|8875.4|0
1630965000000|2021-09-06 21:50:00|8887.8|8875.8|8887.8|8875.8|8887.8|8875.8|8887.8|8875.8|0
1630965300000|2021-09-06 21:55:00|8888|8876|8888|8876|8888|8876|8888|8876|0
1630965600000|2021-09-06 22:00:00|8887.9|8875.9|8883.6|8871.6|8887.9|8875.9|8883.2|8871.2|0
1630965900000|2021-09-06 22:05:00|8883.5|8871.5|8883.6|8871.6|8883.6|8871.6|8883|8871|0
1630966200000|2021-09-06 22:10:00|8883.5|8871.5|8881.9|8869.9|8883.6|8871.6|8880.6|8868.6|0
1630966500000|2021-09-06 22:15:00|8881.8|8869.8|8882.3|8870.3|8882.7|8870.7|8881.4|8869.4|0
1630966800000|2021-09-06 22:20:00|8882.2|8870.2|8881.4|8869.4|8882.3|8870.3|8881.4|8869.4|0
1630967100000|2021-09-06 22:25:00|8881|8869|8880.8|8868.8|8881.4|8869.4|8880.8|8868.8|0
1630967400000|2021-09-06 22:30:00|8881|8869|8881.4|8869.4|8881.4|8869.4|8880.6|8868.6|0
1630967700000|2021-09-06 22:35:00|8880.8|8868.8|8880.4|8868.4|8881.4|8869.4|8880.4|8868.4|0
1630968000000|2021-09-06 22:40:00|8880.2|8868.2|8879.6|8867.6|8881.4|8869.4|8879.6|8867.6|0
1630968300000|2021-09-06 22:45:00|8879.8|8867.8|8879.9|8867.9|8880|8868|8879.5|8867.5|0
1630968600000|2021-09-06 22:50:00|8880.1|8868.1|8880.3|8868.3|8880.3|8868.3|8879.9|8867.9|0
1630968900000|2021-09-06 22:55:00|8879.9|8867.9|8879.5|8867.5|8879.9|8867.9|8879.5|8867.5|0
1630969200000|2021-09-06 23:00:00|8879.9|8867.9|8879.9|8867.9|8880.3|8868.3|8878.6|8866.6|0
1630969500000|2021-09-06 23:05:00|8880.3|8868.3|8880.3|8868.3|8880.7|8868.7|8879.9|8867.9|0
1630969800000|2021-09-06 23:10:00|8879.9|8867.9|8879.9|8867.9|8879.9|8867.9|8879.7|8867.7|0
1630970100000|2021-09-06 23:15:00|8880.3|8868.3|8879.9|8867.9|8880.3|8868.3|8879.5|8867.5|0
1630970400000|2021-09-06 23:20:00|8879.8|8867.8|8879.5|8867.5|8879.8|8867.8|8879|8867|0
1630970700000|2021-09-06 23:25:00|8879.9|8867.9|8880.3|8868.3|8880.3|8868.3|8879.5|8867.5|0
1630971000000|2021-09-06 23:30:00|8879.9|8867.9|8881.8|8869.8|8881.8|8869.8|8879.9|8867.9|0
1630971300000|2021-09-06 23:35:00|8881.7|8869.7|8881.8|8869.8|8882.2|8870.2|8881.3|8869.3|0
1630971600000|2021-09-06 23:40:00|8881.7|8869.7|8879.5|8867.5|8881.8|8869.8|8879.5|8867.5|0
1630971900000|2021-09-06 23:45:00|8879.7|8867.7|8877.5|8865.5|8879.7|8867.7|8877.5|8865.5|0
1630972200000|2021-09-06 23:50:00|8877.4|8865.4|8877|8865|8877.9|8865.9|8877|8865|0
1630972500000|2021-09-06 23:55:00|8877.1|8865.1|8876.4|8864.4|8877.5|8865.5|8876|8864|0
1630972800000|2021-09-07 00:00:00|8876|8864|8876.6|8864.6|8876.6|8864.6|8873.5|8861.5|0
1630973100000|2021-09-07 00:05:00|8876|8864|8876.6|8864.6|8876.6|8864.6|8874.7|8862.7|0
1630973400000|2021-09-07 00:10:00|8877|8865|8878.3|8866.3|8878.3|8866.3|8876.6|8864.6|0
1630973700000|2021-09-07 00:15:00|8878.1|8866.1|8876.1|8864.1|8878.3|8866.3|8871.2|8859.2|0
1630974000000|2021-09-07 00:20:00|8875.7|8863.7|8878|8866|8878|8866|8873|8861|0
1630974300000|2021-09-07 00:25:00|8877.8|8865.8|8877|8865|8878|8866|8876|8864|0
1630974600000|2021-09-07 00:30:00|8876.8|8864.8|8878.1|8866.1|8879.1|8867.1|8876|8864|0
1630974900000|2021-09-07 00:35:00|8878|8866|8878|8866|8879.1|8867.1|8878|8866|0
1630975200000|2021-09-07 00:40:00|8878.1|8866.1|8878|8866|8879|8867|8877|8865|0
1630975500000|2021-09-07 00:45:00|8877.6|8865.6|8875|8863|8878|8866|8875|8863|0
1630975800000|2021-09-07 00:50:00|8875.3|8863.3|8872|8860|8877|8865|8871.9|8859.9|0
1630976100000|2021-09-07 00:55:00|8872.3|8860.3|8870.8|8858.8|8873.4|8861.4|8870.8|8858.8|0
1630976400000|2021-09-07 01:00:00|8871|8859|8869.5|8857.5|8871.4|8859.4|8867.4|8855.4|0
1630976700000|2021-09-07 01:05:00|8869.1|8857.1|8867.5|8855.5|8870.5|8858.5|8867.5|8855.5|0
1630977000000|2021-09-07 01:10:00|8867.7|8855.7|8867.4|8855.4|8868.5|8856.5|8866.4|8854.4|0
1630977300000|2021-09-07 01:15:00|8867.1|8855.1|8866.8|8854.8|8867.9|8855.9|8865.8|8853.8|0
1630977600000|2021-09-07 01:20:00|8866.9|8854.9|8867.3|8855.3|8869.9|8857.9|8866.8|8854.8|0
1630977900000|2021-09-07 01:25:00|8867.5|8855.5|8867.9|8855.9|8868.9|8856.9|8866.8|8854.8|0
1630978200000|2021-09-07 01:30:00|8868.3|8856.3|8866.8|8854.8|8868.9|8856.9|8865.8|8853.8|0
1630978500000|2021-09-07 01:35:00|8866.6|8854.6|8867.8|8855.8|8867.8|8855.8|8863.8|8851.8|0
1630978800000|2021-09-07 01:40:00|8867.4|8855.4|8867.7|8855.7|8871.8|8859.8|8865.6|8853.6|0
1630979100000|2021-09-07 01:45:00|8867.6|8855.6|8867.7|8855.7|8868.7|8856.7|8867.6|8855.6|0
1630979400000|2021-09-07 01:50:00|8867.3|8855.3|8870.7|8858.7|8871.7|8859.7|8866.6|8854.6|0
1630979700000|2021-09-07 01:55:00|8870.3|8858.3|8870.7|8858.7|8871.7|8859.7|8869.7|8857.7|0
1630980000000|2021-09-07 02:00:00|8869.7|8857.7|8875.8|8863.8|8875.8|8863.8|8869.7|8857.7|0
1630980300000|2021-09-07 02:05:00|8875.9|8863.9|8877.7|8865.7|8878.7|8866.7|8875.7|8863.7|0
1630980600000|2021-09-07 02:10:00|8877.5|8865.5|8877.8|8865.8|8878.7|8866.7|8876.7|8864.7|0
1630980900000|2021-09-07 02:15:00|8877.9|8865.9|8875.7|8863.7|8878.7|8866.7|8875.7|8863.7|0
1630981200000|2021-09-07 02:20:00|8875.8|8863.8|8876.2|8864.2|8877.8|8865.8|8875.7|8863.7|0
1630981500000|2021-09-07 02:25:00|8876|8864|8873.7|8861.7|8876|8864|8873.7|8861.7|0
1630981800000|2021-09-07 02:30:00|8873.6|8861.6|8872.8|8860.8|8874.8|8862.8|8872.7|8860.7|0
1630982100000|2021-09-07 02:35:00|8872.9|8860.9|8875.8|8863.8|8876.8|8864.8|8872.9|8860.9|0
1630982400000|2021-09-07 02:40:00|8876|8864|8878.8|8866.8|8878.8|8866.8|8875.8|8863.8|0
1630982700000|2021-09-07 02:45:00|8879.2|8867.2|8879.8|8867.8|8879.9|8867.9|8877.8|8865.8|0
1630983000000|2021-09-07 02:50:00|8879.6|8867.6|8878.9|8866.9|8879.9|8867.9|8878.8|8866.8|0
1630983300000|2021-09-07 02:55:00|8879.1|8867.1|8879.9|8867.9|8880.4|8868.4|8878.9|8866.9|0
1630983600000|2021-09-07 03:00:00|8879.7|8867.7|8878.9|8866.9|8879.7|8867.7|8877.9|8865.9|0
1630983900000|2021-09-07 03:05:00|8879|8867|8879.9|8867.9|8881|8869|8878.9|8866.9|0
1630984200000|2021-09-07 03:10:00|8880|8868|8876.8|8864.8|8880|8868|8876.8|8864.8|0
1630984500000|2021-09-07 03:15:00|8876.9|8864.9|8876.9|8864.9|8877.9|8865.9|8876.9|8864.9|0
1630984800000|2021-09-07 03:20:00|8876.3|8864.3|8875.9|8863.9|8876.9|8864.9|8875.9|8863.9|0
1630985100000|2021-09-07 03:25:00|8875.5|8863.5|8872.7|8860.7|8875.5|8863.5|8869.9|8857.9|0
1630985400000|2021-09-07 03:30:00|8872.4|8860.4|8875.4|8863.4|8875.9|8863.9|8871.9|8859.9|0
1630985700000|2021-09-07 03:35:00|8875.2|8863.2|8875.9|8863.9|8876.9|8864.9|8874.9|8862.9|0
1630986000000|2021-09-07 03:40:00|8875.7|8863.7|8873.9|8861.9|8875.9|8863.9|8872.9|8860.9|0
1630986300000|2021-09-07 03:45:00|8873.7|8861.7|8874.9|8862.9|8875.3|8863.3|8872.9|8860.9|0
1630986600000|2021-09-07 03:50:00|8875.9|8863.9|8875.8|8863.8|8875.9|8863.9|8873.8|8861.8|0
1630986900000|2021-09-07 03:55:00|8875.6|8863.6|8876.2|8864.2|8876.8|8864.8|8874.8|8862.8|0
1630987200000|2021-09-07 04:00:00|8876|8864|8873.7|8861.7|8876.8|8864.8|8873.7|8861.7|0
1630987500000|2021-09-07 04:05:00|8874.2|8862.2|8873.8|8861.8|8874.8|8862.8|8873.7|8861.7|0
1630987800000|2021-09-07 04:10:00|8874.2|8862.2|8875.8|8863.8|8876.2|8864.2|8874.2|8862.2|0
1630988100000|2021-09-07 04:15:00|8875.6|8863.6|8875.2|8863.2|8875.8|8863.8|8874.8|8862.8|0
1630988400000|2021-09-07 04:20:00|8875.4|8863.4|8875.8|8863.8|8877.8|8865.8|8875.4|8863.4|0
1630988700000|2021-09-07 04:25:00|8876.8|8864.8|8875.8|8863.8|8876.8|8864.8|8875.8|8863.8|0
1630989000000|2021-09-07 04:30:00|8876|8864|8873.9|8861.9|8878.9|8866.9|8872.9|8860.9|0
1630989300000|2021-09-07 04:35:00|8872.9|8860.9|8872.9|8860.9|8873.3|8861.3|8872.9|8860.9|0
1630989600000|2021-09-07 04:40:00|8873.1|8861.1|8872.8|8860.8|8873.9|8861.9|8872.3|8860.3|0
1630989900000|2021-09-07 04:45:00|8872.6|8860.6|8870.2|8858.2|8872.8|8860.8|8870.2|8858.2|0
1630990200000|2021-09-07 04:50:00|8870|8858|8872.2|8860.2|8872.8|8860.8|8869.2|8857.2|0
1630990500000|2021-09-07 04:55:00|8872.4|8860.4|8874.3|8862.3|8874.9|8862.9|8872.4|8860.4|0
1630990800000|2021-09-07 05:00:00|8874.5|8862.5|8873.9|8861.9|8874.9|8862.9|8870.8|8858.8|0
1630991100000|2021-09-07 05:05:00|8874.1|8862.1|8874.9|8862.9|8876.9|8864.9|8872.9|8860.9|0
1630991400000|2021-09-07 05:10:00|8875.3|8863.3|8877|8865|8878|8866|8875.3|8863.3|0
1630991700000|2021-09-07 05:15:00|8877.1|8865.1|8878|8866|8878.9|8866.9|8876.9|8864.9|0
1630992000000|2021-09-07 05:20:00|8878.1|8866.1|8876.9|8864.9|8880|8868|8876.9|8864.9|0
1630992300000|2021-09-07 05:25:00|8877.3|8865.3|8877.7|8865.7|8877.9|8865.9|8875.7|8863.7|0
1630992600000|2021-09-07 05:30:00|8878.1|8866.1|8875.8|8863.8|8878.9|8866.9|8875.8|8863.8|0
1630992900000|2021-09-07 05:35:00|8875.6|8863.6|8876.6|8864.6|8877.6|8865.6|8874.6|8862.6|0
1630993200000|2021-09-07 05:40:00|8877|8865|8878.7|8866.7|8879.1|8867.1|8877|8865|0
1630993500000|2021-09-07 05:45:00|8878.3|8866.3|8878.8|8866.8|8878.8|8866.8|8877.7|8865.7|0
1630993800000|2021-09-07 05:50:00|8878.2|8866.2|8878.8|8866.8|8878.8|8866.8|8877.7|8865.7|0
1630994100000|2021-09-07 05:55:00|8878.6|8866.6|8879.2|8867.2|8879.7|8867.7|8877.8|8865.8|0
1630994400000|2021-09-07 06:00:00|8879.4|8867.4|8883.3|8878.3|8883.3|8878.3|8875.8|8863.9|3
1630994700000|2021-09-07 06:05:00|8885.3|8880.3|8892.8|8887.8|8892.8|8887.8|8885.3|8880.3|12
1630995000000|2021-09-07 06:10:00|8893.3|8888.3|8891.3|8886.3|8894.8|8889.8|8889.8|8884.8|19
1630995300000|2021-09-07 06:15:00|8891.8|8886.8|8893.3|8888.3|8894.3|8889.3|8888.8|8883.8|13
1630995600000|2021-09-07 06:20:00|8892.8|8887.8|8895.8|8890.8|8895.8|8890.8|8890.3|8885.3|8
1630995900000|2021-09-07 06:25:00|8896.8|8891.8|8890.3|8885.3|8896.8|8891.8|8888.3|8883.3|17
1630996200000|2021-09-07 06:30:00|8889.8|8884.8|8890.8|8885.8|8892.3|8887.3|8885.8|8880.8|6
1630996500000|2021-09-07 06:35:00|8891.3|8886.3|8885.8|8880.8|8892.8|8887.8|8885.3|8880.3|19
1630996800000|2021-09-07 06:40:00|8885.3|8880.3|8885.8|8880.8|8887.3|8882.3|8885.3|8880.3|3
1630997100000|2021-09-07 06:45:00|8886.3|8881.3|8887.3|8882.3|8887.8|8882.8|8884.3|8879.3|20
1630997400000|2021-09-07 06:50:00|8887.8|8882.8|8889.3|8884.3|8889.8|8884.8|8884.8|8879.8|26
1630997700000|2021-09-07 06:55:00|8888.3|8883.3|8890.8|8885.8|8891.8|8886.8|8888.3|8883.3|42
1630998000000|2021-09-07 07:00:00|8890.3|8885.3|8877.3|8872.3|8890.3|8885.3|8870.3|8865.3|342
1630998300000|2021-09-07 07:05:00|8876.3|8871.3|8876.3|8871.3|8877.8|8872.8|8865.8|8860.8|188
1630998600000|2021-09-07 07:10:00|8876.8|8871.8|8869.3|8864.3|8878.3|8873.3|8864.8|8859.8|128
1630998900000|2021-09-07 07:15:00|8868.8|8863.8|8875.3|8870.3|8876.8|8871.8|8863.3|8858.3|71
1630999200000|2021-09-07 07:20:00|8875.8|8870.8|8870.8|8865.8|8876.8|8871.8|8869.3|8864.3|60
1630999500000|2021-09-07 07:25:00|8871.3|8866.3|8884.3|8879.3|8884.8|8879.8|8870.3|8865.3|78
1630999800000|2021-09-07 07:30:00|8883.8|8878.8|8885.3|8880.3|8887.3|8882.3|8882.8|8877.8|74
1631000100000|2021-09-07 07:35:00|8885.8|8880.8|8883.3|8878.3|8888.3|8883.3|8882.3|8877.3|37
1631000400000|2021-09-07 07:40:00|8885.4|8880.4|8883.4|8878.4|8887.4|8882.4|8882.4|8877.4|29
1631000700000|2021-09-07 07:45:00|8883.9|8878.9|8887.4|8882.4|8891.4|8886.4|8880.4|8875.4|71
1631001000000|2021-09-07 07:50:00|8886.9|8881.9|8893.9|8888.9|8894.9|8889.9|8884.4|8879.4|49
1631001300000|2021-09-07 07:55:00|8893.4|8888.4|8893.9|8888.9|8902.4|8897.4|8891.9|8886.9|77
1631001600000|2021-09-07 08:00:00|8893.4|8888.4|8884.4|8879.4|8894.9|8889.9|8881.4|8876.4|56
1631001900000|2021-09-07 08:05:00|8883.9|8878.9|8869.4|8864.4|8883.9|8878.9|8863.9|8858.9|55
1631002200000|2021-09-07 08:10:00|8869.9|8864.9|8887.4|8882.4|8887.4|8882.4|8865.4|8860.4|102
1631002500000|2021-09-07 08:15:00|8886.9|8881.9|8880.4|8875.4|8887.4|8882.4|8879.4|8874.4|25
1631002800000|2021-09-07 08:20:00|8879.9|8874.9|8876.9|8871.9|8883.4|8878.4|8873.9|8868.9|70
1631003100000|2021-09-07 08:25:00|8876.4|8871.4|8871.4|8866.4|8876.4|8871.4|8867.9|8862.9|32
1631003400000|2021-09-07 08:30:00|8870.9|8865.9|8867.9|8862.9|8872.4|8867.4|8867.9|8862.9|39
1631003700000|2021-09-07 08:35:00|8868.4|8863.4|8871.4|8866.4|8873.4|8868.4|8867.4|8862.4|28
1631004000000|2021-09-07 08:40:00|8871.9|8866.9|8866.4|8861.4|8872.4|8867.4|8865.9|8860.9|22
1631004300000|2021-09-07 08:45:00|8865.4|8860.4|8862.4|8857.4|8867.4|8862.4|8860.4|8855.4|30
1631004600000|2021-09-07 08:50:00|8861.4|8856.4|8853.4|8848.4|8863.4|8858.4|8852.4|8847.4|61
1631004900000|2021-09-07 08:55:00|8852.9|8847.9|8866.4|8861.4|8866.4|8861.4|8852.9|8847.9|47
1631005200000|2021-09-07 09:00:00|8865.9|8860.9|8871.9|8866.9|8871.9|8866.9|8860.9|8855.9|106
1631005500000|2021-09-07 09:05:00|8871.4|8866.4|8865.4|8860.4|8874.9|8869.9|8863.4|8858.4|102
1631005800000|2021-09-07 09:10:00|8865.9|8860.9|8860.4|8855.4|8866.9|8861.9|8859.4|8854.4|36
1631006100000|2021-09-07 09:15:00|8859.9|8854.9|8865.9|8860.9|8866.4|8861.4|8859.4|8854.4|44
1631006400000|2021-09-07 09:20:00|8865.4|8860.4|8861.9|8856.9|8868.9|8863.9|8861.4|8856.4|75
1631006700000|2021-09-07 09:25:00|8862.9|8857.9|8872.4|8867.4|8872.9|8867.9|8861.4|8856.4|62
1631007000000|2021-09-07 09:30:00|8871.9|8866.9|8857.9|8852.9|8872.4|8867.4|8856.4|8851.4|31
1631007300000|2021-09-07 09:35:00|8858.4|8853.4|8859.4|8854.4|8860.4|8855.4|8852.4|8847.4|47
1631007600000|2021-09-07 09:40:00|8858.9|8853.9|8860.4|8855.4|8864.4|8859.4|8857.9|8852.9|19
1631007900000|2021-09-07 09:45:00|8859.9|8854.9|8850.9|8845.9|8860.4|8855.4|8850.9|8845.9|25
1631008200000|2021-09-07 09:50:00|8850.4|8845.4|8854.9|8849.9|8856.4|8851.4|8850.4|8845.4|33
1631008500000|2021-09-07 09:55:00|8854.4|8849.4|8860.9|8855.9|8861.4|8856.4|8854.4|8849.4|22
1631008800000|2021-09-07 10:00:00|8859.9|8854.9|8863.4|8858.4|8865.4|8860.4|8856.9|8851.9|39
1631009100000|2021-09-07 10:05:00|8862.9|8857.9|8866.4|8861.4|8871.9|8866.9|8859.9|8854.9|29
1631009400000|2021-09-07 10:10:00|8866.9|8861.9|8859.4|8854.4|8866.9|8861.9|8858.4|8853.4|51
1631009700000|2021-09-07 10:15:00|8858.9|8853.9|8867.9|8862.9|8869.4|8864.4|8857.4|8852.4|30
1631010000000|2021-09-07 10:20:00|8868.4|8863.4|8870.4|8865.4|8872.4|8867.4|8867.9|8862.9|34
1631010300000|2021-09-07 10:25:00|8869.9|8864.9|8871.4|8866.4|8876.9|8871.9|8868.4|8863.4|26
1631010600000|2021-09-07 10:30:00|8870.9|8865.9|8873.9|8868.9|8877.9|8872.9|8869.9|8864.9|36
1631010900000|2021-09-07 10:35:00|8874.9|8869.9|8878.4|8873.4|8878.9|8873.9|8869.4|8864.4|39
1631011200000|2021-09-07 10:40:00|8878.9|8873.9|8875.9|8870.9|8880.9|8875.9|8875.4|8870.4|26
1631011500000|2021-09-07 10:45:00|8874.9|8869.9|8874.4|8869.4|8877.4|8872.4|8873.4|8868.4|21
1631011800000|2021-09-07 10:50:00|8874.9|8869.9|8871.4|8866.4|8874.9|8869.9|8869.9|8864.9|36
1631012100000|2021-09-07 10:55:00|8870.9|8865.9|8871.4|8866.4|8873.4|8868.4|8869.9|8864.9|12
1631012400000|2021-09-07 11:00:00|8871.9|8866.9|8866.9|8861.9|8872.4|8867.4|8866.4|8861.4|22
1631012700000|2021-09-07 11:05:00|8866.4|8861.4|8870.4|8865.4|8871.9|8866.9|8865.4|8860.4|43
1631013000000|2021-09-07 11:10:00|8870.9|8865.9|8872.4|8867.4|8872.4|8867.4|8868.4|8863.4|25
1631013300000|2021-09-07 11:15:00|8871.9|8866.9|8879.9|8874.9|8879.9|8874.9|8871.4|8866.4|24
1631013600000|2021-09-07 11:20:00|8879.4|8874.4|8878.4|8873.4|8881.4|8876.4|8878.4|8873.4|27
1631013900000|2021-09-07 11:25:00|8878.9|8873.9|8875.9|8870.9|8879.9|8874.9|8875.9|8870.9|17
1631014200000|2021-09-07 11:30:00|8875.4|8870.4|8871.9|8866.9|8876.4|8871.4|8869.4|8864.4|26
1631014500000|2021-09-07 11:35:00|8872.4|8867.4|8869.9|8864.9|8873.9|8868.9|8869.4|8864.4|23
1631014800000|2021-09-07 11:40:00|8869.1|8864.1|8875.6|8870.6|8877.1|8872.1|8866.1|8861.1|60
1631015100000|2021-09-07 11:45:00|8875.1|8870.1|8873.6|8868.6|8876.6|8871.6|8872.1|8867.1|18
1631015400000|2021-09-07 11:50:00|8873.1|8868.1|8877.6|8872.6|8878.1|8873.1|8872.6|8867.6|30
1631015700000|2021-09-07 11:55:00|8878.1|8873.1|8877.1|8872.1|8879.1|8874.1|8876.6|8871.6|8
1631016000000|2021-09-07 12:00:00|8878.1|8873.1|8873.1|8868.1|8880.1|8875.1|8873.1|8868.1|23
1631016300000|2021-09-07 12:05:00|8872.6|8867.6|8872.1|8867.1|8875.6|8870.6|8870.1|8865.1|15
1631016600000|2021-09-07 12:10:00|8871.6|8866.6|8869.1|8864.1|8873.6|8868.6|8868.1|8863.1|20
1631016900000|2021-09-07 12:15:00|8868.6|8863.6|8869.1|8864.1|8870.6|8865.6|8866.1|8861.1|20
1631017200000|2021-09-07 12:20:00|8869.6|8864.6|8869.6|8864.6|8873.1|8868.1|8867.6|8862.6|22
1631017500000|2021-09-07 12:25:00|8869.1|8864.1|8876.6|8871.6|8876.6|8871.6|8867.6|8862.6|19
1631017800000|2021-09-07 12:30:00|8876.1|8871.1|8875.6|8870.6|8879.1|8874.1|8873.1|8868.1|880
1631018100000|2021-09-07 12:35:00|8876.1|8871.1|8881.6|8876.6|8882.1|8877.1|8875.1|8870.1|28
1631018400000|2021-09-07 12:40:00|8881.1|8876.1|8878.6|8873.6|8882.1|8877.1|8877.1|8872.1|22
1631018700000|2021-09-07 12:45:00|8879.1|8874.1|8877.6|8872.6|8880.1|8875.1|8876.6|8871.6|9
1631019000000|2021-09-07 12:50:00|8877.1|8872.1|8879.6|8874.6|8881.1|8876.1|8873.1|8868.1|49
1631019300000|2021-09-07 12:55:00|8880.1|8875.1|8879.1|8874.1|8883.1|8878.1|8879.1|8874.1|23
1631019600000|2021-09-07 13:00:00|8878.1|8873.1|8874.1|8869.1|8878.1|8873.1|8872.1|8867.1|24
1631019900000|2021-09-07 13:05:00|8873.6|8868.6|8875.6|8870.6|8875.6|8870.6|8870.1|8865.1|51
1631020200000|2021-09-07 13:10:00|8875.1|8870.1|8865.1|8860.1|8875.6|8870.6|8864.6|8859.6|32
1631020500000|2021-09-07 13:15:00|8864.6|8859.6|8865.1|8860.1|8870.1|8865.1|8864.1|8859.1|59
1631020800000|2021-09-07 13:20:00|8864.1|8859.1|8856.1|8851.1|8864.1|8859.1|8856.1|8851.1|61
1631021100000|2021-09-07 13:25:00|8855.6|8850.6|8857.6|8852.6|8859.1|8854.1|8854.1|8849.1|66
1631021400000|2021-09-07 13:30:00|8857.1|8852.1|8865.1|8860.1|8870.1|8865.1|8856.1|8851.1|149
1631021700000|2021-09-07 13:35:00|8864.1|8859.1|8868.6|8863.6|8870.6|8865.6|8855.6|8850.6|86
1631022000000|2021-09-07 13:40:00|8868.1|8863.1|8877.1|8872.1|8877.6|8872.6|8866.1|8861.1|131
1631022300000|2021-09-07 13:45:00|8876.6|8871.6|8880.1|8875.1|8880.1|8875.1|8869.1|8864.1|184
1631022600000|2021-09-07 13:50:00|8879.6|8874.6|8885.6|8880.6|8890.1|8885.1|8875.6|8870.6|131
1631022900000|2021-09-07 13:55:00|8885.1|8880.1|8884.6|8879.6|8888.1|8883.1|8878.1|8873.1|125
1631023200000|2021-09-07 14:00:00|8884.1|8879.1|8894.1|8889.1|8895.1|8890.1|8882.1|8877.1|669
1631023500000|2021-09-07 14:05:00|8893.6|8888.6|8890.6|8885.6|8896.1|8891.1|8886.1|8881.1|142
1631023800000|2021-09-07 14:10:00|8889.9|8884.9|8884.9|8879.9|8889.9|8884.9|8881.4|8876.4|88
1631024100000|2021-09-07 14:15:00|8884.4|8879.4|8884.4|8879.4|8890.9|8885.9|8882.4|8877.4|127
1631024400000|2021-09-07 14:20:00|8883.9|8878.9|8877.4|8872.4|8886.4|8881.4|8874.4|8869.4|75
1631024700000|2021-09-07 14:25:00|8877.9|8872.9|8878.4|8873.4|8882.4|8877.4|8875.4|8870.4|67
1631025000000|2021-09-07 14:30:00|8878.9|8873.9|8872.9|8867.9|8878.9|8873.9|8871.9|8866.9|661
1631025300000|2021-09-07 14:35:00|8872.4|8867.4|8864.9|8859.9|8872.9|8867.9|8864.4|8859.4|71
1631025600000|2021-09-07 14:40:00|8865.4|8860.4|8869.4|8864.4|8870.4|8865.4|8861.9|8856.9|55
1631025900000|2021-09-07 14:45:00|8868.9|8863.9|8866.9|8861.9|8870.4|8865.4|8864.4|8859.4|65
1631026200000|2021-09-07 14:50:00|8867.4|8862.4|8873.4|8868.4|8873.4|8868.4|8865.9|8860.9|50
1631026500000|2021-09-07 14:55:00|8871.9|8866.9|8877.4|8872.4|8877.4|8872.4|8870.4|8865.4|68
1631026800000|2021-09-07 15:00:00|8876.9|8871.9|8873.4|8868.4|8877.9|8872.9|8871.4|8866.4|67
1631027100000|2021-09-07 15:05:00|8872.9|8867.9|8874.9|8869.9|8875.4|8870.4|8871.9|8866.9|60
1631027400000|2021-09-07 15:10:00|8874.4|8869.4|8874.4|8869.4|8876.4|8871.4|8871.4|8866.4|45
1631027700000|2021-09-07 15:15:00|8873.4|8868.4|8873.9|8868.9|8875.4|8870.4|8869.9|8864.9|54
1631028000000|2021-09-07 15:20:00|8874.4|8869.4|8875.4|8870.4|8875.4|8870.4|8871.4|8866.4|90
1631028300000|2021-09-07 15:25:00|8874.9|8869.9|8876.4|8871.4|8882.4|8877.4|8874.9|8869.9|205
1631028600000|2021-09-07 15:30:00|8876.9|8870.9|8890.9|8883.9|8890.9|8884.9|8872.9|8865.9|1116
1631028900000|2021-09-07 15:35:00|8889.9|8884.9|8888.9|8882.9|8893.9|8887.9|8882.9|8875.9|783
1631029200000|2021-09-07 15:40:00|8887.9|8881.9|8895.9|8888.9|8895.9|8889.9|8887.9|8881.9|110
1631029500000|2021-09-07 15:45:00|8894.9|8889.9|8896.9|8890.9|8898.9|8891.9|8892.9|8886.9|137
1631029800000|2021-09-07 15:50:00|8897.9|8891.9|8893.9|8886.9|8897.9|8891.9|8893.9|8886.9|32
1631030100000|2021-09-07 15:55:00|8892.9|8885.9|8891.9|8885.9|8892.9|8886.9|8889.9|8883.9|15
1631030400000|2021-09-07 16:00:00|8892.9|8884.9|8896.9|8889.9|8896.9|8890.9|8891.9|8884.9|2771
1631030700000|2021-09-07 16:05:00|8895.9|8890.9|8897.9|8890.9|8899.9|8893.9|8895.9|8889.9|16
1631031000000|2021-09-07 16:10:00|8896.9|8889.9|8895.9|8889.9|8898.9|8891.9|8895.9|8888.9|35
1631031300000|2021-09-07 16:15:00|8894.9|8888.9|8895.9|8888.9|8895.9|8889.9|8892.9|8885.9|18
1631031600000|2021-09-07 16:20:00|8894.9|8887.9|8895.9|8888.9|8895.9|8889.9|8893.9|8887.9|14
1631031900000|2021-09-07 16:25:00|8894.9|8889.9|8895.9|8888.9|8896.9|8889.9|8894.9|8888.9|6
1631032200000|2021-09-07 16:30:00|8894.9|8889.9|8892.9|8886.9|8895.9|8889.9|8892.9|8886.9|5
1631032500000|2021-09-07 16:35:00|8893.9|8887.9|8893.9|8887.9|8896.9|8890.9|8892.9|8885.9|33
1631032800000|2021-09-07 16:40:00|8894.9|8888.9|8896.9|8890.9|8897.9|8890.9|8894.9|8888.9|6
1631033100000|2021-09-07 16:45:00|8897.9|8891.9|8898.9|8891.9|8898.9|8891.9|8896.9|8890.9|6
1631033400000|2021-09-07 16:50:00|8897.9|8892.9|8896.9|8890.9|8898.9|8892.9|8896.9|8890.9|2
1631033700000|2021-09-07 16:55:00|8897.9|8891.9|8897.9|8890.9|8899.9|8892.9|8897.9|8890.9|14
1631034000000|2021-09-07 17:00:00|8896.9|8891.9|8898.9|8891.9|8903.9|8897.9|8896.9|8891.9|72
1631034300000|2021-09-07 17:05:00|8897.9|8890.9|8897.9|8891.9|8898.9|8891.9|8894.9|8888.9|19
1631034600000|2021-09-07 17:10:00|8899.9|8892.9|8899.9|8892.9|8900.9|8893.9|8896.9|8889.9|7
1631034900000|2021-09-07 17:15:00|8900.9|8893.9|8892.9|8885.9|8900.9|8893.9|8891.9|8885.9|23
1631035200000|2021-09-07 17:20:00|8891.9|8884.9|8885.9|8878.9|8891.9|8884.9|8884.9|8876.9|69
1631035500000|2021-09-07 17:25:00|8886.9|8877.9|8885.9|8878.9|8887.9|8881.9|8885.9|8877.9|9
1631035800000|2021-09-07 17:30:00|8886.9|8879.9|8888.9|8882.9|8890.9|8883.9|8886.9|8879.9|11
1631036100000|2021-09-07 17:35:00|8890.9|8881.9|8891.9|8884.9|8891.9|8884.9|8889.9|8881.9|4
1631036400000|2021-09-07 17:40:00|8890.9|8883.9|8889.9|8882.9|8890.9|8883.9|8888.9|8881.9|1
1631036700000|2021-09-07 17:45:00|8890.9|8883.9|8890.9|8884.9|8891.9|8885.9|8890.9|8883.9|10
1631037000000|2021-09-07 17:50:00|8891.9|8883.9|8891.9|8884.9|8891.9|8884.9|8889.9|8882.9|3
1631037300000|2021-09-07 17:55:00|8897.9|8885.9|8893.4|8881.4|8897.9|8887.9|8891.4|8881.4|10
1631037600000|2021-09-07 18:00:00|8892.5|8880.5|8890.4|8878.4|8892.5|8880.5|8890.3|8878.3|0
1631037900000|2021-09-07 18:05:00|8890.3|8878.3|8888.4|8876.4|8890.3|8878.3|8887.3|8875.3|0
1631038200000|2021-09-07 18:10:00|8889.3|8877.3|8889.6|8877.6|8890.7|8878.7|8889.3|8877.3|0
1631038500000|2021-09-07 18:15:00|8889.7|8877.7|8886.2|8874.2|8890.6|8878.6|8885.3|8873.3|0
1631038800000|2021-09-07 18:20:00|8886.3|8874.3|8885.3|8873.3|8886.4|8874.4|8884.3|8872.3|0
1631039100000|2021-09-07 18:25:00|8885.2|8873.2|8883.3|8871.3|8885.2|8873.2|8882.3|8870.3|0
1631039400000|2021-09-07 18:30:00|8883.2|8871.2|8885.4|8873.4|8885.5|8873.5|8881|8869|0
1631039700000|2021-09-07 18:35:00|8885.3|8873.3|8885.5|8873.5|8886.5|8874.5|8883.3|8871.3|0
1631040000000|2021-09-07 18:40:00|8886.4|8874.4|8887.2|8875.2|8887.2|8875.2|8884.4|8872.4|0
1631040300000|2021-09-07 18:45:00|8887.3|8875.3|8887.9|8875.9|8889.1|8877.1|8886|8874|0
1631040600000|2021-09-07 18:50:00|8888|8876|8888.3|8876.3|8889.2|8877.2|8886.1|8874.1|0
1631040900000|2021-09-07 18:55:00|8888.7|8876.7|8888.4|8876.4|8890.3|8878.3|8887.4|8875.4|0
1631041200000|2021-09-07 19:00:00|8888.3|8876.3|8888.8|8876.8|8890.4|8878.4|8887.4|8875.4|0
1631041500000|2021-09-07 19:05:00|8888.7|8876.7|8886.1|8874.1|8888.8|8876.8|8886.1|8874.1|0
1631041800000|2021-09-07 19:10:00|8886.6|8874.6|8886.1|8874.1|8888.1|8876.1|8886|8874|0
1631042100000|2021-09-07 19:15:00|8885.2|8873.2|8883.2|8871.2|8886.2|8874.2|8882|8870|0
1631042400000|2021-09-07 19:20:00|8883.1|8871.1|8880.3|8868.3|8883.2|8871.2|8880.3|8868.3|0
1631042700000|2021-09-07 19:25:00|8880.2|8868.2|8880|8868|8881.1|8869.1|8879.3|8867.3|0
1631043000000|2021-09-07 19:30:00|8879.9|8867.9|8882.8|8870.8|8883.3|8871.3|8878.9|8866.9|0
1631043300000|2021-09-07 19:35:00|8882.9|8870.9|8879.5|8867.5|8882.9|8870.9|8878.6|8866.6|0
1631043600000|2021-09-07 19:40:00|8880|8868|8881.9|8869.9|8884.1|8872.1|8879.5|8867.5|0
1631043900000|2021-09-07 19:45:00|8881.8|8869.8|8881.7|8869.7|8883.1|8871.1|8880.6|8868.6|0
1631044200000|2021-09-07 19:50:00|8881.6|8869.6|8880.8|8868.8|8882.9|8870.9|8879.5|8867.5|0
1631044500000|2021-09-07 19:55:00|8879.9|8867.9|8880.9|8868.9|8885.3|8873.3|8879.9|8867.9|0
1631044800000|2021-09-07 20:00:00|8881|8869|8877.9|8865.9|8882.3|8870.3|8877.5|8865.5|0
1631045100000|2021-09-07 20:05:00|8878|8866|8878.8|8866.8|8880.3|8868.3|8877.9|8865.9|0
1631045400000|2021-09-07 20:10:00|8878.4|8866.4|8876.3|8864.3|8878.4|8866.4|8874.8|8862.8|0
1631045700000|2021-09-07 20:15:00|8876.2|8864.2|8877.9|8865.9|8878.4|8866.4|8875.8|8863.8|0
1631046000000|2021-09-07 20:20:00|8878|8866|8877.9|8865.9|8878.8|8866.8|8877.9|8865.9|0
1631046600000|2021-09-07 20:30:00|8877.5|8865.5|8877.5|8865.5|8877.5|8865.5|8877.1|8865.1|0
1631046900000|2021-09-07 20:35:00|8877.6|8865.6|8877.9|8865.9|8877.9|8865.9|8877.5|8865.5|0
1631047200000|2021-09-07 20:40:00|8877.5|8865.5|8877.9|8865.9|8877.9|8865.9|8877.5|8865.5|0
1631047500000|2021-09-07 20:45:00|8878|8866|8878.4|8866.4|8878.8|8866.8|8877.9|8865.9|0
1631047800000|2021-09-07 20:50:00|8878.8|8866.8|8878.8|8866.8|8878.8|8866.8|8878.8|8866.8|0
1631048100000|2021-09-07 20:55:00|8879.2|8867.2|8878.9|8866.9|8879.8|8867.8|8878.4|8866.4|0
1631048400000|2021-09-07 21:00:00|8878.8|8866.8|8879.2|8867.2|8879.2|8867.2|8878.8|8866.8|0
1631048700000|2021-09-07 21:05:00|8879|8867|8879|8867|8879|8867|8879|8867|0
1631049300000|2021-09-07 21:15:00|8878.8|8866.8|8879|8867|8879|8867|8878.8|8866.8|0
1631049600000|2021-09-07 21:20:00|8878.8|8866.8|8878.8|8866.8|8879|8867|8878.8|8866.8|0
1631050200000|2021-09-07 21:30:00|8878.7|8866.7|8878.7|8866.7|8878.7|8866.7|8878.7|8866.7|0
1631051400000|2021-09-07 21:50:00|8878.3|8866.3|8878.7|8866.7|8878.7|8866.7|8878.3|8866.3|0
1631051700000|2021-09-07 21:55:00|8878.9|8866.9|8878.7|8866.7|8878.9|8866.9|8878.7|8866.7|0
1631052000000|2021-09-07 22:00:00|8878.5|8866.5|8879.7|8867.7|8879.7|8867.7|8878.3|8866.3|0
1631052300000|2021-09-07 22:05:00|8879.1|8867.1|8881|8869|8881|8869|8879.1|8867.1|0
1631052600000|2021-09-07 22:10:00|8881.4|8869.4|8881.4|8869.4|8881.8|8869.8|8881|8869|0
1631052900000|2021-09-07 22:15:00|8881.8|8869.8|8881.4|8869.4|8881.8|8869.8|8881.4|8869.4|0
1631053200000|2021-09-07 22:20:00|8881.8|8869.8|8881|8869|8881.8|8869.8|8880.6|8868.6|0
1631053500000|2021-09-07 22:25:00|8880.9|8868.9|8879.7|8867.7|8880.9|8868.9|8878.7|8866.7|0
1631053800000|2021-09-07 22:30:00|8879.8|8867.8|8881|8869|8881|8869|8879.7|8867.7|0
1631054100000|2021-09-07 22:35:00|8880.9|8868.9|8879.1|8867.1|8881|8869|8879.1|8867.1|0
1631054400000|2021-09-07 22:40:00|8878.7|8866.7|8878.3|8866.3|8879.1|8867.1|8877.8|8865.8|0
1631054700000|2021-09-07 22:45:00|8878.2|8866.2|8878.7|8866.7|8879.1|8867.1|8877.8|8865.8|0
1631055000000|2021-09-07 22:50:00|8878.6|8866.6|8879.1|8867.1|8879.1|8867.1|8878.3|8866.3|0
1631055300000|2021-09-07 22:55:00|8878.7|8866.7|8879.3|8867.3|8879.3|8867.3|8878.3|8866.3|0
1631055600000|2021-09-07 23:00:00|8879.4|8867.4|8879.3|8867.3|8880|8868|8878.9|8866.9|0
1631055900000|2021-09-07 23:05:00|8879.1|8867.1|8878|8866|8879.1|8867.1|8878|8866|0
1631056200000|2021-09-07 23:10:00|8877.7|8865.7|8876|8864|8878.1|8866.1|8875.5|8863.5|0
1631056500000|2021-09-07 23:15:00|8876.4|8864.4|8877.2|8865.2|8877.2|8865.2|8876.4|8864.4|0
1631056800000|2021-09-07 23:20:00|8876.8|8864.8|8876.8|8864.8|8876.8|8864.8|8876|8864|0
1631057100000|2021-09-07 23:25:00|8877.2|8865.2|8876.4|8864.4|8877.2|8865.2|8876|8864|0
1631057400000|2021-09-07 23:30:00|8876.8|8864.8|8876.8|8864.8|8876.8|8864.8|8876|8864|0
1631057700000|2021-09-07 23:35:00|8877.2|8865.2|8877.7|8865.7|8877.7|8865.7|8876.8|8864.8|0
1631058000000|2021-09-07 23:40:00|8877.6|8865.6|8878.5|8866.5|8878.5|8866.5|8877|8865|0
1631058300000|2021-09-07 23:45:00|8878.1|8866.1|8876.8|8864.8|8878.1|8866.1|8876.4|8864.4|0
1631058600000|2021-09-07 23:50:00|8876.4|8864.4|8873.2|8861.2|8877.2|8865.2|8873.2|8861.2|0
1631058900000|2021-09-07 23:55:00|8872.8|8860.8|8873.2|8861.2|8873.7|8861.7|8871.5|8859.5|0
1631059200000|2021-09-08 00:00:00|8873.3|8861.3|8876.4|8864.4|8876.4|8864.4|8872.8|8860.8|0
1631059500000|2021-09-08 00:05:00|8876.8|8864.8|8878.5|8866.5|8878.9|8866.9|8876|8864|0
1631059800000|2021-09-08 00:10:00|8878.7|8866.7|8880.8|8868.8|8881.2|8869.2|8878.7|8866.7|0
1631060100000|2021-09-08 00:15:00|8881.2|8869.2|8874.7|8862.7|8881.7|8869.7|8873.6|8861.6|0
1631060400000|2021-09-08 00:20:00|8875|8863|8877.7|8865.7|8880.7|8868.7|8874.1|8862.1|0
1631060700000|2021-09-08 00:25:00|8877.3|8865.3|8877.7|8865.7|8880.2|8868.2|8876.7|8864.7|0
1631061000000|2021-09-08 00:30:00|8878.1|8866.1|8878.6|8866.6|8879.6|8867.6|8877.6|8865.6|0
1631061300000|2021-09-08 00:35:00|8878.7|8866.7|8879.6|8867.6|8879.7|8867.7|8878.6|8866.6|0
1631061600000|2021-09-08 00:40:00|8879.7|8867.7|8881.8|8869.8|8882.8|8870.8|8879.6|8867.6|0
1631061900000|2021-09-08 00:45:00|8882.2|8870.2|8883.2|8871.2|8883.8|8871.8|8881.8|8869.8|0
1631062200000|2021-09-08 00:50:00|8883.4|8871.4|8888|8876|8889|8877|8883.4|8871.4|0
1631062500000|2021-09-08 00:55:00|8888.3|8876.3|8889.9|8877.9|8890.9|8878.9|8886.9|8874.9|0
1631062800000|2021-09-08 01:00:00|8890|8878|8886.9|8874.9|8890|8878|8886.9|8874.9|0
1631063100000|2021-09-08 01:05:00|8887|8875|8889.9|8877.9|8890.9|8878.9|8885.9|8873.9|0
1631063400000|2021-09-08 01:10:00|8888.9|8876.9|8891.9|8879.9|8891.9|8879.9|8888.9|8876.9|0
1631063700000|2021-09-08 01:15:00|8892.3|8880.3|8890.9|8878.9|8893.4|8881.4|8887.9|8875.9|0
1631064000000|2021-09-08 01:20:00|8891.1|8879.1|8891.9|8879.9|8893.9|8881.9|8890.9|8878.9|0
1631064300000|2021-09-08 01:25:00|8892|8880|8891.8|8879.8|8894.9|8882.9|8891.3|8879.3|0
1631064600000|2021-09-08 01:30:00|8892.2|8880.2|8888.7|8876.7|8892.8|8880.8|8887.7|8875.7|0
1631064900000|2021-09-08 01:35:00|8888.5|8876.5|8893.6|8881.6|8894.1|8882.1|8887.7|8875.7|0
1631065200000|2021-09-08 01:40:00|8893.7|8881.7|8893.5|8881.5|8894.7|8882.7|8891.6|8879.6|0
1631065500000|2021-09-08 01:45:00|8893.1|8881.1|8893.7|8881.7|8894.7|8882.7|8891.7|8879.7|0
1631065800000|2021-09-08 01:50:00|8894.1|8882.1|8894.7|8882.7|8895.7|8883.7|8892.7|8880.7|0
1631066100000|2021-09-08 01:55:00|8894.9|8882.9|8894.6|8882.6|8895.7|8883.7|8894.1|8882.1|0
1631066400000|2021-09-08 02:00:00|8894.8|8882.8|8895.7|8883.7|8896.7|8884.7|8893.6|8881.6|0
1631066700000|2021-09-08 02:05:00|8895.6|8883.6|8895.7|8883.7|8897.7|8885.7|8894.7|8882.7|0
1631067000000|2021-09-08 02:10:00|8895.6|8883.6|8896.7|8884.7|8897.7|8885.7|8894.7|8882.7|0
1631067300000|2021-09-08 02:15:00|8896.3|8884.3|8894.7|8882.7|8896.3|8884.3|8892.6|8880.6|0
1631067600000|2021-09-08 02:20:00|8894.9|8882.9|8895.7|8883.7|8896.1|8884.1|8893.6|8881.6|0
1631067900000|2021-09-08 02:25:00|8895.9|8883.9|8896.7|8884.7|8897.7|8885.7|8895.7|8883.7|0
1631068200000|2021-09-08 02:30:00|8896.3|8884.3|8892.6|8880.6|8896.7|8884.7|8891.6|8879.6|0
1631068500000|2021-09-08 02:35:00|8892.2|8880.2|8890.6|8878.6|8892.2|8880.2|8889.6|8877.6|0
1631068800000|2021-09-08 02:40:00|8890.4|8878.4|8890.6|8878.6|8890.6|8878.6|8889.6|8877.6|0
1631069100000|2021-09-08 02:45:00|8891|8879|8891.7|8879.7|8892.6|8880.6|8891|8879|0
1631069400000|2021-09-08 02:50:00|8892|8880|8891.6|8879.6|8893.6|8881.6|8891.6|8879.6|0
1631069700000|2021-09-08 02:55:00|8891.7|8879.7|8890.6|8878.6|8892.6|8880.6|8890.6|8878.6|0
1631070000000|2021-09-08 03:00:00|8890.4|8878.4|8889.6|8877.6|8892.6|8880.6|8889.6|8877.6|0
1631070300000|2021-09-08 03:05:00|8889.8|8877.8|8891.7|8879.7|8891.7|8879.7|8889.8|8877.8|0
1631070600000|2021-09-08 03:10:00|8891.5|8879.5|8890.6|8878.6|8891.7|8879.7|8889.6|8877.6|0
1631070900000|2021-09-08 03:15:00|8890.8|8878.8|8889.5|8877.5|8892.6|8880.6|8889.5|8877.5|0
1631071200000|2021-09-08 03:20:00|8889.6|8877.6|8885.9|8873.9|8889.6|8877.6|8885.9|8873.9|0
1631071500000|2021-09-08 03:25:00|8885.7|8873.7|8884.4|8872.4|8886.5|8874.5|8882.4|8870.4|0
1631071800000|2021-09-08 03:30:00|8884.5|8872.5|8880.2|8868.2|8885.4|8873.4|8879.2|8867.2|0
1631072100000|2021-09-08 03:35:00|8880.3|8868.3|8875.2|8863.2|8880.3|8868.3|8875.2|8863.2|0
1631072400000|2021-09-08 03:40:00|8874.8|8862.8|8876.2|8864.2|8876.2|8864.2|8873.1|8861.1|0
1631072700000|2021-09-08 03:45:00|8876|8864|8879.3|8867.3|8879.3|8867.3|8875.2|8863.2|0
1631073000000|2021-09-08 03:50:00|8879.1|8867.1|8879.1|8867.1|8879.3|8867.3|8878.3|8866.3|0
1631073300000|2021-09-08 03:55:00|8879|8867|8879.1|8867.1|8879.5|8867.5|8878.1|8866.1|0
1631073600000|2021-09-08 04:00:00|8880.1|8868.1|8878|8866|8880.1|8868.1|8878|8866|0
1631073900000|2021-09-08 04:05:00|8878.1|8866.1|8879|8867|8879.1|8867.1|8878|8866|0
1631074200000|2021-09-08 04:10:00|8879.2|8867.2|8879.5|8867.5|8880.1|8868.1|8878|8866|0
1631074500000|2021-09-08 04:15:00|8879.3|8867.3|8879|8867|8880|8868|8878.5|8866.5|0
1631074800000|2021-09-08 04:20:00|8879.4|8867.4|8882.1|8870.1|8882.1|8870.1|8879.4|8867.4|0
1631075100000|2021-09-08 04:25:00|8881.9|8869.9|8882.1|8870.1|8882.1|8870.1|8881.1|8869.1|0
1631075400000|2021-09-08 04:30:00|8881.9|8869.9|8882.2|8870.2|8883.2|8871.2|8881.5|8869.5|0
1631075700000|2021-09-08 04:35:00|8882.4|8870.4|8882.6|8870.6|8883.2|8871.2|8882.1|8870.1|0
1631076000000|2021-09-08 04:40:00|8882.4|8870.4|8881.6|8869.6|8882.4|8870.4|8881.2|8869.2|0
1631076300000|2021-09-08 04:45:00|8881.8|8869.8|8882.1|8870.1|8882.2|8870.2|8881.1|8869.1|0
1631076600000|2021-09-08 04:50:00|8881.9|8869.9|8882.2|8870.2|8882.2|8870.2|8881.1|8869.1|0
1631076900000|2021-09-08 04:55:00|8881.8|8869.8|8881.3|8869.3|8881.8|8869.8|8880.7|8868.7|0
1631077200000|2021-09-08 05:00:00|8881.7|8869.7|8881.3|8869.3|8882.3|8870.3|8880.2|8868.2|0
1631077500000|2021-09-08 05:05:00|8881.1|8869.1|8882.2|8870.2|8883.2|8871.2|8879.7|8867.7|0
1631077800000|2021-09-08 05:10:00|8882.6|8870.6|8879.6|8867.6|8883.2|8871.2|8879.1|8867.1|0
1631078100000|2021-09-08 05:15:00|8879.4|8867.4|8887.3|8875.3|8887.3|8875.3|8879.1|8867.1|0
1631078400000|2021-09-08 05:20:00|8887.1|8875.1|8889.4|8877.4|8889.5|8877.5|8886.3|8874.3|0
1631078700000|2021-09-08 05:25:00|8889.3|8877.3|8888.5|8876.5|8889.9|8877.9|8886.4|8874.4|0
1631079000000|2021-09-08 05:30:00|8888.8|8876.8|8888.3|8876.3|8889.4|8877.4|8887.4|8875.4|0
1631079300000|2021-09-08 05:35:00|8888.4|8876.4|8893.4|8881.4|8893.4|8881.4|8888.4|8876.4|0
1631079600000|2021-09-08 05:40:00|8893|8881|8895.3|8883.3|8895.3|8883.3|8892.4|8880.4|0
1631079900000|2021-09-08 05:45:00|8894.9|8882.9|8893.3|8881.3|8895.3|8883.3|8893.3|8881.3|0
1631080200000|2021-09-08 05:50:00|8893.5|8881.5|8891.3|8879.3|8894.3|8882.3|8891.3|8879.3|0
1631080500000|2021-09-08 05:55:00|8891.7|8879.7|8893.3|8881.3|8893.3|8881.3|8890.3|8878.3|0
1631080800000|2021-09-08 06:00:00|8893|8881|8888.9|8883.9|8894.8|8884.9|8886.9|8879.1|13
1631081100000|2021-09-08 06:05:00|8887.4|8882.4|8885.9|8880.9|8889.4|8884.4|8883.9|8878.9|14
1631081400000|2021-09-08 06:10:00|8885.4|8880.4|8884.9|8879.9|8886.4|8881.4|8881.4|8876.4|21
1631081700000|2021-09-08 06:15:00|8883.4|8878.4|8880.9|8875.9|8883.9|8878.9|8879.9|8874.9|19
1631082000000|2021-09-08 06:20:00|8879.9|8874.9|8877.9|8872.9|8880.9|8875.9|8877.9|8872.9|9
1631082300000|2021-09-08 06:25:00|8878.4|8873.4|8876.9|8871.9|8881.4|8876.4|8876.4|8871.4|7
1631082600000|2021-09-08 06:30:00|8878.4|8873.4|8874.9|8869.9|8879.4|8874.4|8872.4|8867.4|16
1631082900000|2021-09-08 06:35:00|8874.4|8869.4|8865.9|8860.9|8874.4|8869.4|8864.9|8859.9|44
1631083200000|2021-09-08 06:40:00|8865.4|8860.4|8862.9|8857.9|8865.4|8860.4|8861.4|8856.4|13
1631083500000|2021-09-08 06:45:00|8863.4|8858.4|8856.9|8851.9|8863.4|8858.4|8856.4|8851.4|17
1631083800000|2021-09-08 06:50:00|8857.4|8852.4|8854.4|8849.4|8857.4|8852.4|8853.9|8848.9|27
1631084100000|2021-09-08 06:55:00|8854.9|8849.9|8854.4|8849.4|8857.4|8852.4|8849.9|8844.9|86
1631084400000|2021-09-08 07:00:00|8849.9|8844.9|8781.9|8776.9|8849.9|8844.9|8781.4|8776.4|1147
1631084700000|2021-09-08 07:05:00|8781.4|8776.4|8786.9|8781.9|8796.9|8791.9|8768.9|8763.9|609
1631085000000|2021-09-08 07:10:00|8785.9|8780.9|8776.4|8771.4|8787.9|8782.9|8773.9|8768.9|349
1631085300000|2021-09-08 07:15:00|8775.9|8770.9|8796.4|8791.4|8802.4|8797.4|8773.9|8768.9|350
1631085600000|2021-09-08 07:20:00|8797.9|8792.9|8790.9|8785.9|8799.4|8794.4|8779.9|8774.9|296
1631085900000|2021-09-08 07:25:00|8788.4|8783.4|8789.9|8784.9|8794.9|8789.9|8778.9|8773.9|133
1631086200000|2021-09-08 07:30:00|8790.4|8785.4|8789.9|8784.9|8792.9|8787.9|8775.9|8770.9|189
1631086500000|2021-09-08 07:35:00|8790.4|8785.4|8794.9|8789.9|8798.4|8793.4|8782.4|8777.4|90
1631086800000|2021-09-08 07:40:00|8798.1|8793.1|8801.6|8796.6|8802.1|8797.1|8791.1|8786.1|111
1631087100000|2021-09-08 07:45:00|8801.1|8796.1|8785.1|8780.1|8802.6|8797.6|8778.1|8773.1|170
1631087400000|2021-09-08 07:50:00|8785.6|8780.6|8792.6|8787.6|8792.6|8787.6|8775.1|8770.1|140
1631087700000|2021-09-08 07:55:00|8793.1|8788.1|8791.1|8786.1|8794.6|8789.6|8783.1|8778.1|133
1631088000000|2021-09-08 08:00:00|8790.6|8785.6|8791.1|8786.1|8794.6|8789.6|8778.1|8773.1|88
1631088300000|2021-09-08 08:05:00|8791.6|8786.6|8774.1|8769.1|8793.1|8788.1|8767.1|8762.1|236
1631088600000|2021-09-08 08:10:00|8773.1|8768.1|8769.1|8764.1|8775.1|8770.1|8765.6|8760.6|133
1631088900000|2021-09-08 08:15:00|8768.6|8763.6|8765.1|8760.1|8771.6|8766.6|8764.6|8759.6|104
1631089200000|2021-09-08 08:20:00|8764.6|8759.6|8768.1|8763.1|8771.6|8766.6|8759.1|8754.1|216
1631089500000|2021-09-08 08:25:00|8767.6|8762.6|8765.1|8760.1|8774.1|8769.1|8759.1|8754.1|209
1631089800000|2021-09-08 08:30:00|8765.6|8760.6|8760.1|8755.1|8765.6|8760.6|8751.1|8746.1|217
1631090100000|2021-09-08 08:35:00|8760.6|8755.6|8779.1|8774.1|8779.1|8774.1|8756.1|8751.1|140
1631090400000|2021-09-08 08:40:00|8778.6|8773.6|8788.1|8783.1|8788.6|8783.6|8771.1|8766.1|137
1631090700000|2021-09-08 08:45:00|8788.6|8783.6|8788.1|8783.1|8790.6|8785.6|8781.6|8776.6|217
1631091000000|2021-09-08 08:50:00|8788.6|8783.6|8785.6|8780.6|8790.1|8785.1|8780.6|8775.6|114
1631091300000|2021-09-08 08:55:00|8786.1|8781.1|8781.6|8776.6|8786.1|8781.1|8778.1|8773.1|53
1631091600000|2021-09-08 09:00:00|8781.1|8776.1|8781.1|8776.1|8788.1|8783.1|8777.6|8772.6|70
1631091900000|2021-09-08 09:05:00|8781.6|8776.6|8790.1|8785.1|8792.1|8787.1|8780.1|8775.1|71
1631092200000|2021-09-08 09:10:00|8790.6|8785.6|8797.6|8792.6|8797.6|8792.6|8786.6|8781.6|83
1631092500000|2021-09-08 09:15:00|8798.1|8793.1|8798.6|8793.6|8800.1|8795.1|8795.1|8790.1|93
1631092800000|2021-09-08 09:20:00|8798.1|8793.1|8804.6|8799.6|8804.6|8799.6|8795.1|8790.1|84
1631093100000|2021-09-08 09:25:00|8805.6|8800.6|8812.6|8807.6|8813.6|8808.6|8804.1|8799.1|100
1631093400000|2021-09-08 09:30:00|8813.1|8808.1|8817.6|8812.6|8822.1|8817.1|8813.1|8808.1|156
1631093700000|2021-09-08 09:35:00|8817.1|8812.1|8824.6|8819.6|8830.6|8825.6|8816.6|8811.6|171
1631094000000|2021-09-08 09:40:00|8825.6|8820.6|8832.1|8827.1|8833.6|8828.6|8825.6|8820.6|141
1631094300000|2021-09-08 09:45:00|8832.6|8827.6|8828.6|8823.6|8833.6|8828.6|8826.6|8821.6|184
1631094600000|2021-09-08 09:50:00|8829.6|8824.6|8841.1|8836.1|8841.1|8836.1|8829.6|8824.6|168
1631094900000|2021-09-08 09:55:00|8841.6|8836.6|8840.6|8835.6|8847.1|8842.1|8838.6|8833.6|122
1631095200000|2021-09-08 10:00:00|8841.1|8836.1|8834.1|8829.1|8845.6|8840.6|8833.6|8828.6|141
1631095500000|2021-09-08 10:05:00|8833.6|8828.6|8847.6|8842.6|8848.1|8843.1|8833.6|8828.6|67
1631095800000|2021-09-08 10:10:00|8847.1|8842.1|8842.6|8837.6|8848.6|8843.6|8842.6|8837.6|161
1631096100000|2021-09-08 10:15:00|8843.1|8838.1|8842.6|8837.6|8850.6|8845.6|8842.6|8837.6|56
1631096400000|2021-09-08 10:20:00|8843.1|8838.1|8850.1|8845.1|8850.6|8845.6|8843.1|8838.1|64
1631096700000|2021-09-08 10:25:00|8849.6|8844.6|8851.6|8846.6|8854.6|8849.6|8847.6|8842.6|84
1631097000000|2021-09-08 10:30:00|8852.1|8847.1|8851.6|8846.6|8856.6|8851.6|8847.1|8842.1|97
1631097300000|2021-09-08 10:35:00|8852.1|8847.1|8850.6|8845.6|8858.6|8853.6|8850.6|8845.6|58
1631097600000|2021-09-08 10:40:00|8851.1|8846.1|8855.1|8850.1|8856.1|8851.1|8850.6|8845.6|63
1631097900000|2021-09-08 10:45:00|8855.6|8850.6|8861.1|8856.1|8861.6|8856.6|8854.6|8849.6|60
1631098200000|2021-09-08 10:50:00|8861.6|8856.6|8876.1|8871.1|8876.1|8871.1|8861.1|8856.1|100
1631098500000|2021-09-08 10:55:00|8875.6|8870.6|8867.1|8862.1|8877.1|8872.1|8866.6|8861.6|83
1631098800000|2021-09-08 11:00:00|8866.6|8861.6|8862.6|8857.6|8872.1|8867.1|8862.1|8857.1|148
1631099100000|2021-09-08 11:05:00|8863.1|8858.1|8864.6|8859.6|8866.6|8861.6|8859.1|8854.1|134
1631099400000|2021-09-08 11:10:00|8864.1|8859.1|8875.1|8870.1|8875.6|8870.6|8863.6|8858.6|46
1631099700000|2021-09-08 11:15:00|8875.6|8870.6|8870.1|8865.1|8875.6|8870.6|8868.6|8863.6|67
1631100000000|2021-09-08 11:20:00|8870.6|8865.6|8870.6|8865.6|8872.6|8867.6|8868.1|8863.1|44
1631100300000|2021-09-08 11:25:00|8871.1|8866.1|8872.1|8867.1|8872.6|8867.6|8868.1|8863.1|60
1631100600000|2021-09-08 11:30:00|8872.6|8867.6|8875.1|8870.1|8875.6|8870.6|8871.6|8866.6|54
1631100900000|2021-09-08 11:35:00|8874.6|8869.6|8885.6|8880.6|8886.6|8881.6|8874.6|8869.6|71
1631101200000|2021-09-08 11:40:00|8883|8878|8884|8879|8886|8881|8881|8876|79
1631101500000|2021-09-08 11:45:00|8883.5|8878.5|8890|8885|8891|8886|8883|8878|53
1631101800000|2021-09-08 11:50:00|8889.5|8884.5|8891|8886|8891.5|8886.5|8888|8883|56
1631102100000|2021-09-08 11:55:00|8891.5|8886.5|8888.5|8883.5|8892.5|8887.5|8887|8882|44
1631102400000|2021-09-08 12:00:00|8889|8884|8893|8888|8896|8891|8889|8884|71
1631102700000|2021-09-08 12:05:00|8892|8887|8873|8868|8897|8892|8873|8868|167
1631103000000|2021-09-08 12:10:00|8874|8869|8865|8860|8882.5|8877.5|8863|8858|187
1631103300000|2021-09-08 12:15:00|8864|8859|8854|8849|8865|8860|8852|8847|149
1631103600000|2021-09-08 12:20:00|8854.5|8849.5|8852.5|8847.5|8858|8853|8849.5|8844.5|76
1631103900000|2021-09-08 12:25:00|8852|8847|8853.5|8848.5|8854.5|8849.5|8848|8843|86
1631104200000|2021-09-08 12:30:00|8854|8849|8852.5|8847.5|8856.5|8851.5|8849.5|8844.5|76
1631104500000|2021-09-08 12:35:00|8852|8847|8859.5|8854.5|8859.5|8854.5|8848.5|8843.5|101
1631104800000|2021-09-08 12:40:00|8860|8855|8862|8857|8865.5|8860.5|8857.5|8852.5|82
1631105100000|2021-09-08 12:45:00|8862.5|8857.5|8870|8865|8872|8867|8861.5|8856.5|120
1631105400000|2021-09-08 12:50:00|8870.5|8865.5|8863|8858|8872.5|8867.5|8858|8853|103
1631105700000|2021-09-08 12:55:00|8864|8859|8867|8862|8869.5|8864.5|8861.5|8856.5|70
1631106000000|2021-09-08 13:00:00|8867.5|8862.5|8875|8870|8875|8870|8866|8861|144
1631106300000|2021-09-08 13:05:00|8874.5|8869.5|8874|8869|8878.5|8873.5|8871|8866|106
1631106600000|2021-09-08 13:10:00|8875|8870|8870|8865|8875|8870|8868.5|8863.5|113
1631106900000|2021-09-08 13:15:00|8869.5|8864.5|8872|8867|8872|8867|8867|8862|125
1631107200000|2021-09-08 13:20:00|8873|8868|8882.5|8877.5|8884|8879|8870|8865|111
1631107500000|2021-09-08 13:25:00|8882|8877|8879|8874|8884|8879|8877|8872|93
1631107800000|2021-09-08 13:30:00|8879.5|8874.5|8874.5|8869.5|8886|8881|8870.5|8865.5|304
1631108100000|2021-09-08 13:35:00|8875|8870|8895.5|8890.5|8896|8891|8875|8870|136
1631108400000|2021-09-08 13:40:00|8895|8890|8901|8896|8907|8902|8895|8890|136
1631108700000|2021-09-08 13:45:00|8901.5|8896.5|8909|8904|8916|8911|8901.5|8896.5|230
1631109000000|2021-09-08 13:50:00|8909.5|8904.5|8909|8904|8916|8911|8906|8901|259
1631109300000|2021-09-08 13:55:00|8908|8903|8901|8896|8917.5|8912.5|8900|8895|184
1631109600000|2021-09-08 14:00:00|8900|8895|8895|8890|8916|8911|8895|8890|266
1631109900000|2021-09-08 14:05:00|8894|8889|8893.5|8888.5|8900.5|8895.5|8886.5|8881.5|176
1631110200000|2021-09-08 14:10:00|8892.6|8887.6|8879.6|8874.6|8893.6|8888.6|8875.6|8870.6|205
1631110500000|2021-09-08 14:15:00|8880.1|8875.1|8879.6|8874.6|8882.1|8877.1|8866.6|8861.6|123
1631110800000|2021-09-08 14:20:00|8880.1|8875.1|8882.1|8877.1|8885.1|8880.1|8874.1|8869.1|175
1631111100000|2021-09-08 14:25:00|8881.6|8876.6|8872.1|8867.1|8882.1|8877.1|8872.1|8867.1|436
1631111400000|2021-09-08 14:30:00|8872.6|8867.6|8861.1|8856.1|8873.6|8868.6|8860.6|8855.6|168
1631111700000|2021-09-08 14:35:00|8861.6|8856.6|8850.1|8845.1|8863.1|8858.1|8849.1|8844.1|114
1631112000000|2021-09-08 14:40:00|8849.1|8844.1|8847.6|8842.6|8850.6|8845.6|8843.6|8838.6|162
1631112300000|2021-09-08 14:45:00|8846.6|8841.6|8857.1|8852.1|8857.6|8852.6|8843.6|8838.6|194
1631112600000|2021-09-08 14:50:00|8856.6|8851.6|8832.6|8827.6|8856.6|8851.6|8832.1|8827.1|144
1631112900000|2021-09-08 14:55:00|8832.1|8827.1|8839.6|8834.6|8845.6|8840.6|8829.6|8824.6|130
1631113200000|2021-09-08 15:00:00|8839.1|8834.1|8843.1|8838.1|8849.6|8844.6|8836.1|8831.1|121
1631113500000|2021-09-08 15:05:00|8842.6|8837.6|8846.1|8841.1|8848.1|8843.1|8842.1|8837.1|170
1631113800000|2021-09-08 15:10:00|8846.6|8841.6|8855.6|8850.6|8855.6|8850.6|8845.6|8840.6|123
1631114100000|2021-09-08 15:15:00|8856.1|8851.1|8858.6|8853.6|8863.1|8858.1|8855.1|8850.1|173
1631114400000|2021-09-08 15:20:00|8859.1|8854.1|8858.1|8853.1|8861.1|8856.1|8853.6|8848.6|223
1631114700000|2021-09-08 15:25:00|8857.1|8852.1|8858.1|8853.1|8864.1|8859.1|8855.6|8850.6|412
1631115000000|2021-09-08 15:30:00|8858.6|8852.6|8844.6|8838.6|8863.6|8856.6|8844.6|8838.6|819
1631115300000|2021-09-08 15:35:00|8845.6|8839.6|8846.6|8839.6|8848.6|8841.6|8842.6|8836.6|245
1631115600000|2021-09-08 15:40:00|8847.6|8840.6|8843.6|8836.6|8851.6|8844.6|8842.6|8836.6|45
1631115900000|2021-09-08 15:45:00|8842.6|8837.6|8837.6|8831.6|8850.6|8843.6|8835.6|8829.6|98
1631116200000|2021-09-08 15:50:00|8838.6|8832.6|8836.6|8829.6|8839.6|8832.6|8833.6|8826.6|31
1631116500000|2021-09-08 15:55:00|8835.6|8830.6|8839.6|8833.6|8839.6|8833.6|8833.6|8826.6|190
1631116800000|2021-09-08 16:00:00|8838.6|8832.6|8853.6|8847.6|8854.6|8848.6|8838.6|8832.6|162
1631117100000|2021-09-08 16:05:00|8854.6|8848.6|8863.6|8857.6|8863.6|8857.6|8853.6|8847.6|119
1631117400000|2021-09-08 16:10:00|8862.6|8856.6|8863.6|8857.6|8865.6|8859.6|8861.6|8855.6|56
1631117700000|2021-09-08 16:15:00|8864.6|8858.6|8867.6|8861.6|8867.6|8861.6|8861.6|8855.6|30
1631118000000|2021-09-08 16:20:00|8868.6|8862.6|8864.6|8857.6|8871.6|8864.6|8863.6|8856.6|33
1631118300000|2021-09-08 16:25:00|8865.6|8858.6|8861.6|8855.6|8867.6|8860.6|8859.6|8852.6|35
1631118600000|2021-09-08 16:30:00|8862.6|8854.6|8856.6|8849.6|8862.6|8855.6|8855.6|8848.6|21
1631118900000|2021-09-08 16:35:00|8857.6|8850.6|8852.6|8845.6|8857.6|8851.6|8852.6|8845.6|11
1631119200000|2021-09-08 16:40:00|8853.6|8846.6|8852.6|8846.6|8855.6|8849.6|8852.6|8845.6|6
1631119500000|2021-09-08 16:45:00|8851.6|8845.6|8850.6|8844.6|8852.6|8845.6|8848.6|8842.6|8
1631119800000|2021-09-08 16:50:00|8849.6|8843.6|8848.6|8842.6|8849.6|8843.6|8847.6|8840.6|10
1631120100000|2021-09-08 16:55:00|8849.6|8843.6|8846.6|8839.6|8850.6|8843.6|8845.6|8839.6|19
1631120400000|2021-09-08 17:00:00|8847.6|8840.6|8845.6|8838.6|8847.6|8841.6|8843.6|8837.6|9
1631120700000|2021-09-08 17:05:00|8844.6|8837.6|8839.6|8832.6|8849.6|8842.6|8839.6|8832.6|15
1631121000000|2021-09-08 17:10:00|8840.6|8833.6|8837.6|8830.6|8842.6|8835.6|8837.6|8830.6|6
1631121300000|2021-09-08 17:15:00|8839.6|8831.6|8843.6|8836.6|8843.6|8836.6|8836.6|8830.6|5
1631121600000|2021-09-08 17:20:00|8842.6|8834.6|8841.6|8833.6|8845.6|8837.6|8840.6|8833.6|2
1631121900000|2021-09-08 17:25:00|8840.6|8834.6|8853.6|8846.6|8853.6|8846.6|8840.6|8833.6|54
1631122200000|2021-09-08 17:30:00|8854.6|8847.6|8850.6|8843.6|8857.6|8850.6|8850.6|8843.6|29
1631122500000|2021-09-08 17:35:00|8849.6|8842.6|8851.6|8844.6|8853.6|8845.6|8847.6|8837.6|1
1631122800000|2021-09-08 17:40:00|8852.6|8843.6|8850.6|8843.6|8854.6|8847.6|8849.6|8842.6|4
1631123100000|2021-09-08 17:45:00|8849.6|8842.6|8849.6|8843.6|8852.6|8845.6|8848.6|8842.6|10
1631123400000|2021-09-08 17:50:00|8851.6|8841.6|8847.6|8839.6|8851.6|8841.6|8846.6|8837.6|13
1631123700000|2021-09-08 17:55:00|8846.6|8838.6|8850.6|8838.6|8851.6|8843.6|8846.1|8837.6|35
1631124000000|2021-09-08 18:00:00|8850.8|8838.8|8857.2|8845.2|8861.4|8849.4|8850.8|8838.8|0
1631124300000|2021-09-08 18:05:00|8857.3|8845.3|8855.6|8843.6|8859.4|8847.4|8854|8842|0
1631124600000|2021-09-08 18:10:00|8855.7|8843.7|8859.3|8847.3|8859.4|8847.4|8855.1|8843.1|0
1631124900000|2021-09-08 18:15:00|8859.4|8847.4|8853.9|8841.9|8859.9|8847.9|8853.8|8841.8|0
1631125200000|2021-09-08 18:20:00|8854|8842|8851.9|8839.9|8855.1|8843.1|8851.9|8839.9|0
1631125500000|2021-09-08 18:25:00|8852|8840|8854.8|8842.8|8855.2|8843.2|8851|8839|0
1631125800000|2021-09-08 18:30:00|8854.3|8842.3|8855.3|8843.3|8855.3|8843.3|8852|8840|0
1631126100000|2021-09-08 18:35:00|8855.2|8843.2|8854.2|8842.2|8855.3|8843.3|8852.1|8840.1|0
1631126400000|2021-09-08 18:40:00|8854.1|8842.1|8856.2|8844.2|8856.2|8844.2|8851.9|8839.9|0
1631126700000|2021-09-08 18:45:00|8856.3|8844.3|8853.1|8841.1|8857.2|8845.2|8852.1|8840.1|0
1631127000000|2021-09-08 18:50:00|8853.2|8841.2|8854.1|8842.1|8855.2|8843.2|8852.1|8840.1|0
1631127300000|2021-09-08 18:55:00|8854.2|8842.2|8857.2|8845.2|8858.2|8846.2|8854.1|8842.1|0
1631127600000|2021-09-08 19:00:00|8857.3|8845.3|8859.1|8847.1|8860.2|8848.2|8854.3|8842.3|0
1631127900000|2021-09-08 19:05:00|8859.2|8847.2|8861.1|8849.1|8862.1|8850.1|8857.1|8845.1|0
1631128200000|2021-09-08 19:10:00|8861.6|8849.6|8863.4|8851.4|8864.4|8852.4|8860.1|8848.1|0
1631128500000|2021-09-08 19:15:00|8863.5|8851.5|8862.3|8850.3|8864.5|8852.5|8862.3|8850.3|0
1631128800000|2021-09-08 19:20:00|8862.2|8850.2|8859.5|8847.5|8863.3|8851.3|8859.4|8847.4|0
1631129100000|2021-09-08 19:25:00|8859.4|8847.4|8855.2|8843.2|8859.9|8847.9|8855.2|8843.2|0
1631129400000|2021-09-08 19:30:00|8855.3|8843.3|8855.9|8843.9|8857.2|8845.2|8854.1|8842.1|0
1631129700000|2021-09-08 19:35:00|8855.8|8843.8|8854.6|8842.6|8856.8|8844.8|8853.8|8841.8|0
1631130000000|2021-09-08 19:40:00|8854.7|8842.7|8857.8|8845.8|8858.9|8846.9|8853.5|8841.5|0
1631130300000|2021-09-08 19:45:00|8857.4|8845.4|8853.8|8841.8|8858.9|8846.9|8853.8|8841.8|0
1631130600000|2021-09-08 19:50:00|8854.2|8842.2|8859.9|8847.9|8859.9|8847.9|8854.2|8842.2|0
1631130900000|2021-09-08 19:55:00|8859.7|8847.7|8856.8|8844.8|8861|8849|8854.6|8842.6|0
1631131200000|2021-09-08 20:00:00|8858.7|8846.7|8855.5|8843.5|8858.7|8846.7|8854.7|8842.7|0
1631131500000|2021-09-08 20:05:00|8855.6|8843.6|8854.7|8842.7|8856|8844|8854.3|8842.3|0
1631131800000|2021-09-08 20:10:00|8854.6|8842.6|8855.5|8843.5|8856|8844|8853.8|8841.8|0
1631132100000|2021-09-08 20:15:00|8855.6|8843.6|8854.7|8842.7|8856|8844|8854.7|8842.7|0
1631132400000|2021-09-08 20:20:00|8855.1|8843.1|8854.7|8842.7|8855.1|8843.1|8854.7|8842.7|0
1631132700000|2021-09-08 20:25:00|8855.1|8843.1|8855.5|8843.5|8855.5|8843.5|8855.1|8843.1|0
1631133000000|2021-09-08 20:30:00|8855.6|8843.6|8855.1|8843.1|8856|8844|8855.1|8843.1|0
1631133300000|2021-09-08 20:35:00|8854.7|8842.7|8855.1|8843.1|8855.1|8843.1|8854.7|8842.7|0
1631133600000|2021-09-08 20:40:00|8854.7|8842.7|8855.5|8843.5|8855.5|8843.5|8854.7|8842.7|0
1631133900000|2021-09-08 20:45:00|8855.1|8843.1|8854.7|8842.7|8855.1|8843.1|8854.7|8842.7|0
1631134500000|2021-09-08 20:55:00|8855.1|8843.1|8855.1|8843.1|8855.3|8843.3|8854.7|8842.7|0
1631134800000|2021-09-08 21:00:00|8855.3|8843.3|8854.9|8842.9|8855.3|8843.3|8854.5|8842.5|0
1631135100000|2021-09-08 21:05:00|8855.1|8843.1|8855.1|8843.1|8855.1|8843.1|8855.1|8843.1|0
1631135400000|2021-09-08 21:10:00|8854.9|8842.9|8854.3|8842.3|8854.9|8842.9|8853.9|8841.9|0
1631135700000|2021-09-08 21:15:00|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|8854.3|8842.3|0
1631136000000|2021-09-08 21:20:00|8854.3|8842.3|8854.3|8842.3|8854.5|8842.5|8854.3|8842.3|0
1631136300000|2021-09-08 21:25:00|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|0
1631136600000|2021-09-08 21:30:00|8854.3|8842.3|8854.3|8842.3|8854.3|8842.3|8854.3|8842.3|0
1631136900000|2021-09-08 21:35:00|8854.5|8842.5|8854.3|8842.3|8854.5|8842.5|8854.3|8842.3|0
1631137200000|2021-09-08 21:40:00|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|8854.5|8842.5|0
1631137500000|2021-09-08 21:45:00|8854.3|8842.3|8854.3|8842.3|8854.5|8842.5|8854.3|8842.3|0
1631138100000|2021-09-08 21:55:00|8854.1|8842.1|8853.7|8841.7|8854.3|8842.3|8853.7|8841.7|0
1631138400000|2021-09-08 22:00:00|8854.5|8842.5|8853|8841|8855.7|8843.7|8853|8841|0
1631138700000|2021-09-08 22:05:00|8853.4|8841.4|8853|8841|8854.3|8842.3|8853|8841|0
1631139000000|2021-09-08 22:10:00|8853.4|8841.4|8853|8841|8853.4|8841.4|8852.6|8840.6|0
1631139300000|2021-09-08 22:15:00|8853.4|8841.4|8853|8841|8853.8|8841.8|8853|8841|0
1631139600000|2021-09-08 22:20:00|8853.4|8841.4|8853|8841|8853.4|8841.4|8853|8841|0
1631139900000|2021-09-08 22:25:00|8853.2|8841.2|8853|8841|8853.4|8841.4|8852.1|8840.1|0
1631140200000|2021-09-08 22:30:00|8852.9|8840.9|8850.2|8838.2|8852.9|8840.9|8850.2|8838.2|0
1631140500000|2021-09-08 22:35:00|8850.1|8838.1|8850.6|8838.6|8851.2|8839.2|8850.1|8838.1|0
1631140800000|2021-09-08 22:40:00|8850.5|8838.5|8850.6|8838.6|8851.2|8839.2|8850.1|8838.1|0
1631141100000|2021-09-08 22:45:00|8851.2|8839.2|8850.1|8838.1|8851.2|8839.2|8850.1|8838.1|0
1631141400000|2021-09-08 22:50:00|8849.9|8837.9|8849.7|8837.7|8850.1|8838.1|8849.3|8837.3|0
1631141700000|2021-09-08 22:55:00|8849.3|8837.3|8849.7|8837.7|8849.7|8837.7|8848.9|8836.9|0
1631142000000|2021-09-08 23:00:00|8849.3|8837.3|8848.4|8836.4|8849.7|8837.7|8848|8836|0
1631142300000|2021-09-08 23:05:00|8848|8836|8849.3|8837.3|8849.3|8837.3|8848|8836|0
1631142600000|2021-09-08 23:10:00|8849.7|8837.7|8849.3|8837.3|8849.7|8837.7|8848.9|8836.9|0
1631142900000|2021-09-08 23:15:00|8849.7|8837.7|8850.1|8838.1|8850.6|8838.6|8849.7|8837.7|0
1631143200000|2021-09-08 23:20:00|8849.7|8837.7|8850.1|8838.1|8850.6|8838.6|8849.7|8837.7|0
1631143500000|2021-09-08 23:25:00|8849.9|8837.9|8848.4|8836.4|8849.9|8837.9|8848.4|8836.4|0
1631143800000|2021-09-08 23:30:00|8848|8836|8848|8836|8848.9|8836.9|8847.6|8835.6|0
1631144100000|2021-09-08 23:35:00|8847.8|8835.8|8846.7|8834.7|8848|8836|8846.7|8834.7|0
1631144400000|2021-09-08 23:40:00|8846.3|8834.3|8848.4|8836.4|8848.4|8836.4|8846.3|8834.3|0
1631144700000|2021-09-08 23:45:00|8848.5|8836.5|8850.6|8838.6|8851.6|8839.6|8848.5|8836.5|0
1631145000000|2021-09-08 23:50:00|8850.5|8838.5|8849.3|8837.3|8850.6|8838.6|8849.3|8837.3|0
1631145300000|2021-09-08 23:55:00|8849.7|8837.7|8848.4|8836.4|8849.7|8837.7|8847.6|8835.6|0
1631145600000|2021-09-09 00:00:00|8848.5|8836.5|8850.1|8838.1|8850.6|8838.6|8848|8836|0
1631145900000|2021-09-09 00:05:00|8849.9|8837.9|8850.1|8838.1|8852.9|8840.9|8849.7|8837.7|0
1631146200000|2021-09-09 00:10:00|8849.7|8837.7|8847.6|8835.6|8851.6|8839.6|8847.6|8835.6|0
1631146500000|2021-09-09 00:15:00|8848|8836|8842.1|8830.1|8848|8836|8841|8829|0
1631146800000|2021-09-09 00:20:00|8841|8829|8841.8|8829.8|8842.9|8830.9|8838.8|8826.8|0
1631147100000|2021-09-09 00:25:00|8842.2|8830.2|8844.9|8832.9|8844.9|8832.9|8842.2|8830.2|0
1631147400000|2021-09-09 00:30:00|8844.8|8832.8|8843.8|8831.8|8844.9|8832.9|8841.8|8829.8|0
1631147700000|2021-09-09 00:35:00|8844.2|8832.2|8843.7|8831.7|8844.8|8832.8|8843.7|8831.7|0
1631148000000|2021-09-09 00:40:00|8843.3|8831.3|8841.6|8829.6|8843.3|8831.3|8840.6|8828.6|0
1631148300000|2021-09-09 00:45:00|8841.3|8829.3|8834.6|8822.6|8842.6|8830.6|8834|8822|0
1631148600000|2021-09-09 00:50:00|8834.2|8822.2|8831.6|8819.6|8835.8|8823.8|8831|8819|0
1631148900000|2021-09-09 00:55:00|8832|8820|8833.7|8821.7|8834.8|8822.8|8832|8820|0
1631149200000|2021-09-09 01:00:00|8833.3|8821.3|8833.8|8821.8|8833.8|8821.8|8829.6|8817.6|0
1631149500000|2021-09-09 01:05:00|8833.6|8821.6|8836.9|8824.9|8837.9|8825.9|8832.8|8820.8|0
1631149800000|2021-09-09 01:10:00|8836.7|8824.7|8839|8827|8840.1|8828.1|8835.9|8823.9|0
1631150100000|2021-09-09 01:15:00|8839.1|8827.1|8841.1|8829.1|8841.1|8829.1|8837.5|8825.5|0
1631150400000|2021-09-09 01:20:00|8840.7|8828.7|8839|8827|8843.1|8831.1|8839|8827|0
1631150700000|2021-09-09 01:25:00|8839.4|8827.4|8839.5|8827.5|8841.1|8829.1|8838|8826|0
1631151000000|2021-09-09 01:30:00|8839.6|8827.6|8840|8828|8843.1|8831.1|8834.8|8822.8|0
1631151300000|2021-09-09 01:35:00|8839.9|8827.9|8834.3|8822.3|8842|8830|8832.8|8820.8|0
1631151600000|2021-09-09 01:40:00|8834.1|8822.1|8832.8|8820.8|8834.8|8822.8|8829.6|8817.6|0
1631151900000|2021-09-09 01:45:00|8833|8821|8834.3|8822.3|8834.9|8822.9|8830.7|8818.7|0
1631152200000|2021-09-09 01:50:00|8834.1|8822.1|8837.9|8825.9|8839|8827|8833.8|8821.8|0
1631152500000|2021-09-09 01:55:00|8837.5|8825.5|8838.9|8826.9|8839.9|8827.9|8835.8|8823.8|0
1631152800000|2021-09-09 02:00:00|8838.5|8826.5|8843|8831|8844.1|8832.1|8837.8|8825.8|0
1631153100000|2021-09-09 02:05:00|8842.8|8830.8|8842|8830|8843|8831|8840.9|8828.9|0
1631153400000|2021-09-09 02:10:00|8842.2|8830.2|8845.1|8833.1|8845.5|8833.5|8842.2|8830.2|0
1631153700000|2021-09-09 02:15:00|8845.3|8833.3|8844.1|8832.1|8846.1|8834.1|8844|8832|0
1631154000000|2021-09-09 02:20:00|8844.5|8832.5|8841|8829|8845.1|8833.1|8841|8829|0
1631154300000|2021-09-09 02:25:00|8840.6|8828.6|8842.1|8830.1|8843.1|8831.1|8839|8827|0
1631154600000|2021-09-09 02:30:00|8842.3|8830.3|8839|8827|8843.1|8831.1|8839|8827|0
1631154900000|2021-09-09 02:35:00|8838.8|8826.8|8842|8830|8842.1|8830.1|8838|8826|0
1631155200000|2021-09-09 02:40:00|8841.9|8829.9|8838.9|8826.9|8842.1|8830.1|8837.9|8825.9|0
1631155500000|2021-09-09 02:45:00|8838.5|8826.5|8832.9|8820.9|8838.5|8826.5|8832.9|8820.9|0
1631155800000|2021-09-09 02:50:00|8832.8|8820.8|8828.8|8816.8|8832.9|8820.9|8828.8|8816.8|0
1631156100000|2021-09-09 02:55:00|8829|8817|8828.9|8816.9|8829.9|8817.9|8827.7|8815.7|0
1631156400000|2021-09-09 03:00:00|8828.7|8816.7|8830.9|8818.9|8830.9|8818.9|8828.3|8816.3|0
1631156700000|2021-09-09 03:05:00|8831|8819|8833.4|8821.4|8834|8822|8831|8819|0
1631157000000|2021-09-09 03:10:00|8833.2|8821.2|8829.9|8817.9|8833.4|8821.4|8829.9|8817.9|0
1631157300000|2021-09-09 03:15:00|8829.5|8817.5|8826.2|8814.2|8829.9|8817.9|8825.8|8813.8|0
1631157600000|2021-09-09 03:20:00|8826|8814|8820.4|8808.4|8826.8|8814.8|8819.3|8807.3|0
1631157900000|2021-09-09 03:25:00|8820.2|8808.2|8822.5|8810.5|8822.9|8810.9|8817.3|8805.3|0
1631158200000|2021-09-09 03:30:00|8822.1|8810.1|8825.6|8813.6|8825.6|8813.6|8821.4|8809.4|0
1631158500000|2021-09-09 03:35:00|8825.2|8813.2|8826.6|8814.6|8827.6|8815.6|8824.6|8812.6|0
1631158800000|2021-09-09 03:40:00|8826.8|8814.8|8826.6|8814.6|8827.6|8815.6|8826.6|8814.6|0
1631159100000|2021-09-09 03:45:00|8827|8815|8825.5|8813.5|8828.1|8816.1|8825.4|8813.4|0
1631159400000|2021-09-09 03:50:00|8825.6|8813.6|8826.9|8814.9|8828.5|8816.5|8825.4|8813.4|0
1631159700000|2021-09-09 03:55:00|8827.1|8815.1|8827|8815|8829.1|8817.1|8826.9|8814.9|0
1631160000000|2021-09-09 04:00:00|8826.6|8814.6|8827|8815|8827|8815|8826|8814|0
1631160300000|2021-09-09 04:05:00|8827.4|8815.4|8826.8|8814.8|8828.4|8816.4|8826.3|8814.3|0
1631160600000|2021-09-09 04:10:00|8826.6|8814.6|8828.8|8816.8|8828.8|8816.8|8825.3|8813.3|0
1631160900000|2021-09-09 04:15:00|8828.6|8816.6|8828.3|8816.3|8829.4|8817.4|8827.3|8815.3|0
1631161200000|2021-09-09 04:20:00|8828.1|8816.1|8825.1|8813.1|8828.3|8816.3|8825.1|8813.1|0
1631161500000|2021-09-09 04:25:00|8825|8813|8825.6|8813.6|8827.2|8815.2|8824.6|8812.6|0
1631161800000|2021-09-09 04:30:00|8825.8|8813.8|8825.6|8813.6|8827.2|8815.2|8825.2|8813.2|0
1631162100000|2021-09-09 04:35:00|8825.8|8813.8|8823.2|8811.2|8826.2|8814.2|8822.1|8810.1|0
1631162400000|2021-09-09 04:40:00|8823.3|8811.3|8819.3|8807.3|8823.7|8811.7|8817.6|8805.6|0
1631162700000|2021-09-09 04:45:00|8819.5|8807.5|8815.2|8803.2|8821.3|8809.3|8814.2|8802.2|0
1631163000000|2021-09-09 04:50:00|8814.2|8802.2|8816.2|8804.2|8816.7|8804.7|8814.2|8802.2|0
1631163300000|2021-09-09 04:55:00|8816.3|8804.3|8819.4|8807.4|8819.4|8807.4|8816.3|8804.3|0
1631163600000|2021-09-09 05:00:00|8819.3|8807.3|8815.3|8803.3|8819.4|8807.4|8813.3|8801.3|0
1631163900000|2021-09-09 05:05:00|8815.1|8803.1|8816.8|8804.8|8818.3|8806.3|8814.3|8802.3|0
1631164200000|2021-09-09 05:10:00|8816.6|8804.6|8814.3|8802.3|8818.4|8806.4|8813.3|8801.3|0
1631164500000|2021-09-09 05:15:00|8814.6|8802.6|8818.3|8806.3|8818.4|8806.4|8814.3|8802.3|0
1631164800000|2021-09-09 05:20:00|8817.9|8805.9|8814.5|8802.5|8818.3|8806.3|8814.5|8802.5|0
1631165100000|2021-09-09 05:25:00|8814.9|8802.9|8809.3|8797.3|8816.5|8804.5|8808.2|8796.2|0
1631165400000|2021-09-09 05:30:00|8809.2|8797.2|8803.5|8791.5|8811.3|8799.3|8802.5|8790.5|0
1631165700000|2021-09-09 05:35:00|8803.9|8791.9|8804.5|8792.5|8804.5|8792.5|8798.8|8786.8|0
1631166000000|2021-09-09 05:40:00|8804.9|8792.9|8799.7|8787.7|8805.5|8793.5|8799.7|8787.7|0
1631166300000|2021-09-09 05:45:00|8800.1|8788.1|8806.9|8794.9|8808.9|8796.9|8798.7|8786.7|0
1631166600000|2021-09-09 05:50:00|8807.9|8795.9|8804.8|8792.8|8807.9|8795.9|8802.7|8790.7|0
1631166900000|2021-09-09 05:55:00|8805|8793|8798.6|8786.6|8805.8|8793.8|8798.6|8786.6|0
1631167200000|2021-09-09 06:00:00|8800.2|8788.2|8809.1|8804.1|8810.1|8805.1|8799.2|8787.2|32
1631167500000|2021-09-09 06:05:00|8809.6|8804.6|8800.6|8795.6|8809.6|8804.6|8797.1|8792.1|22
1631167800000|2021-09-09 06:10:00|8802.1|8797.1|8809.1|8804.1|8809.1|8804.1|8799.1|8794.1|19
1631168100000|2021-09-09 06:15:00|8808.6|8803.6|8807.1|8802.1|8812.1|8807.1|8806.6|8801.6|18
1631168400000|2021-09-09 06:20:00|8807.6|8802.6|8808.1|8803.1|8815.1|8810.1|8807.6|8802.6|22
1631168700000|2021-09-09 06:25:00|8807.6|8802.6|8807.1|8802.1|8809.6|8804.6|8804.6|8799.6|20
1631169000000|2021-09-09 06:30:00|8807.6|8802.6|8807.1|8802.1|8813.1|8808.1|8806.6|8801.6|11
1631169300000|2021-09-09 06:35:00|8807.6|8802.6|8806.1|8801.1|8809.6|8804.6|8802.1|8797.1|34
1631169600000|2021-09-09 06:40:00|8805.6|8800.6|8798.6|8793.6|8807.6|8802.6|8798.1|8793.1|6
1631169900000|2021-09-09 06:45:00|8798.1|8793.1|8797.6|8792.6|8804.1|8799.1|8797.1|8792.1|11
1631170200000|2021-09-09 06:50:00|8798.1|8793.1|8794.1|8789.1|8802.6|8797.6|8794.1|8789.1|8
1631170500000|2021-09-09 06:55:00|8794.6|8789.6|8799.6|8794.6|8804.1|8799.1|8793.1|8788.1|69
1631170800000|2021-09-09 07:00:00|8800.1|8795.1|8769.1|8764.1|8800.1|8795.1|8760.6|8755.6|750
1631171100000|2021-09-09 07:05:00|8770.6|8765.6|8753.1|8748.1|8772.1|8767.1|8745.6|8740.6|346
1631171400000|2021-09-09 07:10:00|8753.6|8748.6|8776.6|8771.6|8781.1|8776.1|8747.6|8742.6|251
1631171700000|2021-09-09 07:15:00|8777.1|8772.1|8774.6|8769.6|8782.6|8777.6|8768.6|8763.6|204
1631172000000|2021-09-09 07:20:00|8774.1|8769.1|8771.6|8766.6|8778.6|8773.6|8766.6|8761.6|115
1631172300000|2021-09-09 07:25:00|8771.1|8766.1|8766.6|8761.6|8773.1|8768.1|8760.6|8755.6|178
1631172600000|2021-09-09 07:30:00|8767.1|8762.1|8758.6|8753.6|8770.6|8765.6|8757.6|8752.6|132
1631172900000|2021-09-09 07:35:00|8758.1|8753.1|8746.6|8741.6|8762.6|8757.6|8742.6|8737.6|152
1631173200000|2021-09-09 07:40:00|8747.9|8742.9|8730.4|8725.4|8751.9|8746.9|8727.9|8722.9|348
1631173500000|2021-09-09 07:45:00|8729.9|8724.9|8732.9|8727.9|8741.4|8736.4|8725.4|8720.4|167
1631173800000|2021-09-09 07:50:00|8733.4|8728.4|8752.4|8747.4|8757.9|8752.9|8726.9|8721.9|175
1631174100000|2021-09-09 07:55:00|8752.9|8747.9|8752.9|8747.9|8759.9|8754.9|8746.4|8741.4|157
1631174400000|2021-09-09 08:00:00|8753.4|8748.4|8754.9|8749.9|8758.4|8753.4|8752.4|8747.4|95
1631174700000|2021-09-09 08:05:00|8754.4|8749.4|8752.4|8747.4|8755.9|8750.9|8743.4|8738.4|109
1631175000000|2021-09-09 08:10:00|8751.9|8746.9|8757.9|8752.9|8757.9|8752.9|8750.4|8745.4|101
1631175300000|2021-09-09 08:15:00|8757.4|8752.4|8766.9|8761.9|8768.9|8763.9|8751.9|8746.9|87
1631175600000|2021-09-09 08:20:00|8767.4|8762.4|8762.4|8757.4|8768.4|8763.4|8757.9|8752.9|94
1631175900000|2021-09-09 08:25:00|8762.9|8757.9|8760.4|8755.4|8766.4|8761.4|8759.4|8754.4|66
1631176200000|2021-09-09 08:30:00|8760.9|8755.9|8766.4|8761.4|8767.9|8762.9|8755.4|8750.4|39
1631176500000|2021-09-09 08:35:00|8766.9|8761.9|8757.4|8752.4|8767.4|8762.4|8757.4|8752.4|73
1631176800000|2021-09-09 08:40:00|8756.9|8751.9|8753.4|8748.4|8760.9|8755.9|8752.4|8747.4|76
1631177100000|2021-09-09 08:45:00|8752.9|8747.9|8751.9|8746.9|8756.4|8751.4|8750.9|8745.9|70
1631177400000|2021-09-09 08:50:00|8751.4|8746.4|8752.9|8747.9|8754.9|8749.9|8750.9|8745.9|28
1631177700000|2021-09-09 08:55:00|8753.4|8748.4|8754.9|8749.9|8756.9|8751.9|8749.4|8744.4|1586
1631178000000|2021-09-09 09:00:00|8755.4|8750.4|8745.9|8740.9|8755.4|8750.4|8743.4|8738.4|103
1631178300000|2021-09-09 09:05:00|8745.4|8740.4|8739.4|8734.4|8745.9|8740.9|8738.4|8733.4|104
1631178600000|2021-09-09 09:10:00|8738.9|8733.9|8734.9|8729.9|8743.9|8738.9|8733.9|8728.9|99
1631178900000|2021-09-09 09:15:00|8734.4|8729.4|8731.4|8726.4|8739.4|8734.4|8730.9|8725.9|80
1631179200000|2021-09-09 09:20:00|8730.9|8725.9|8737.4|8732.4|8737.4|8732.4|8728.9|8723.9|64
1631179500000|2021-09-09 09:25:00|8736.4|8731.4|8746.9|8741.9|8748.9|8743.9|8732.9|8727.9|60
1631179800000|2021-09-09 09:30:00|8747.4|8742.4|8750.9|8745.9|8754.9|8749.9|8744.9|8739.9|66
1631180100000|2021-09-09 09:35:00|8751.4|8746.4|8748.9|8743.9|8752.9|8747.9|8747.4|8742.4|30
1631180400000|2021-09-09 09:40:00|8748.4|8743.4|8745.4|8740.4|8753.9|8748.9|8744.4|8739.4|129
1631180700000|2021-09-09 09:45:00|8744.9|8739.9|8758.4|8753.4|8758.9|8753.9|8744.9|8739.9|47
1631181000000|2021-09-09 09:50:00|8758.9|8753.9|8755.4|8750.4|8760.4|8755.4|8752.4|8747.4|72
1631181300000|2021-09-09 09:55:00|8755.9|8750.9|8758.9|8753.9|8759.9|8754.9|8753.4|8748.4|59
1631181600000|2021-09-09 10:00:00|8758.4|8753.4|8760.9|8755.9|8762.4|8757.4|8756.4|8751.4|67
1631181900000|2021-09-09 10:05:00|8760.4|8755.4|8761.4|8756.4|8763.9|8758.9|8757.9|8752.9|38
1631182200000|2021-09-09 10:10:00|8761.9|8756.9|8765.4|8760.4|8768.4|8763.4|8761.4|8756.4|86
1631182500000|2021-09-09 10:15:00|8764.9|8759.9|8775.4|8770.4|8775.4|8770.4|8764.4|8759.4|52
1631182800000|2021-09-09 10:20:00|8774.9|8769.9|8775.4|8770.4|8778.4|8773.4|8772.4|8767.4|110
1631183100000|2021-09-09 10:25:00|8775.9|8770.9|8780.4|8775.4|8781.9|8776.9|8775.4|8770.4|130
1631183400000|2021-09-09 10:30:00|8780.9|8775.9|8773.4|8768.4|8782.9|8777.9|8772.9|8767.9|111
1631183700000|2021-09-09 10:35:00|8773.9|8768.9|8767.4|8762.4|8774.4|8769.4|8763.9|8758.9|54
1631184000000|2021-09-09 10:40:00|8766.9|8761.9|8762.9|8757.9|8768.9|8763.9|8762.9|8757.9|50
1631184300000|2021-09-09 10:45:00|8763.4|8758.4|8763.9|8758.9|8766.9|8761.9|8759.9|8754.9|75
1631184600000|2021-09-09 10:50:00|8763.4|8758.4|8765.4|8760.4|8767.4|8762.4|8761.4|8756.4|41
1631184900000|2021-09-09 10:55:00|8764.9|8759.9|8765.4|8760.4|8767.4|8762.4|8764.4|8759.4|43
1631185200000|2021-09-09 11:00:00|8766.4|8761.4|8769.9|8764.9|8773.4|8768.4|8766.4|8761.4|35
1631185500000|2021-09-09 11:05:00|8770.4|8765.4|8771.4|8766.4|8776.4|8771.4|8769.4|8764.4|49
1631185800000|2021-09-09 11:10:00|8772.4|8767.4|8768.4|8763.4|8772.9|8767.9|8766.9|8761.9|39
1631186100000|2021-09-09 11:15:00|8767.9|8762.9|8771.4|8766.4|8774.4|8769.4|8767.9|8762.9|47
1631186400000|2021-09-09 11:20:00|8771.9|8766.9|8772.9|8767.9|8775.4|8770.4|8768.9|8763.9|26
1631186700000|2021-09-09 11:25:00|8772.4|8767.4|8766.9|8761.9|8772.4|8767.4|8765.4|8760.4|40
1631187000000|2021-09-09 11:30:00|8767.4|8762.4|8762.9|8757.9|8767.4|8762.4|8762.4|8757.4|57
1631187300000|2021-09-09 11:35:00|8763.4|8758.4|8760.4|8755.4|8765.4|8760.4|8759.9|8754.9|59
1631187600000|2021-09-09 11:40:00|8761.4|8756.4|8754.9|8749.9|8765.9|8760.9|8754.9|8749.9|253
1631187900000|2021-09-09 11:45:00|8755.4|8750.4|8787.9|8782.9|8796.9|8791.9|8754.4|8749.4|424
1631188200000|2021-09-09 11:50:00|8786.4|8781.4|8796.4|8791.4|8796.4|8791.4|8785.9|8780.9|133
1631188500000|2021-09-09 11:55:00|8796.9|8791.9|8799.9|8794.9|8800.4|8795.4|8794.9|8789.9|168
1631188800000|2021-09-09 12:00:00|8800.4|8795.4|8800.9|8795.9|8804.4|8799.4|8795.9|8790.9|108
1631189100000|2021-09-09 12:05:00|8801.4|8796.4|8798.9|8793.9|8804.4|8799.4|8797.9|8792.9|96
1631189400000|2021-09-09 12:10:00|8799.4|8794.4|8798.4|8793.4|8805.4|8800.4|8797.9|8792.9|88
1631189700000|2021-09-09 12:15:00|8797.9|8792.9|8797.4|8792.4|8802.9|8797.9|8796.9|8791.9|89
1631190000000|2021-09-09 12:20:00|8796.9|8791.9|8779.9|8774.9|8800.4|8795.4|8779.9|8774.9|85
1631190300000|2021-09-09 12:25:00|8780.4|8775.4|8779.9|8774.9|8785.9|8780.9|8777.4|8772.4|49
1631190600000|2021-09-09 12:30:00|8780.4|8775.4|8785.9|8780.9|8787.9|8782.9|8779.9|8774.9|78
1631190900000|2021-09-09 12:35:00|8785.4|8780.4|8783.4|8778.4|8785.9|8780.9|8781.4|8776.4|59
1631191200000|2021-09-09 12:40:00|8783.9|8778.9|8774.4|8769.4|8784.9|8779.9|8774.4|8769.4|79
1631191500000|2021-09-09 12:45:00|8772.9|8767.9|8789.9|8784.9|8789.9|8784.9|8770.9|8765.9|112
1631191800000|2021-09-09 12:50:00|8790.4|8785.4|8791.9|8786.9|8795.9|8790.9|8787.4|8782.4|96
1631192100000|2021-09-09 12:55:00|8792.4|8787.4|8787.9|8782.9|8794.9|8789.9|8786.4|8781.4|63
1631192400000|2021-09-09 13:00:00|8787.4|8782.4|8781.9|8776.9|8787.9|8782.9|8781.4|8776.4|69
1631192700000|2021-09-09 13:05:00|8782.4|8777.4|8774.9|8769.9|8782.4|8777.4|8772.9|8767.9|86
1631193000000|2021-09-09 13:10:00|8774.4|8769.4|8771.9|8766.9|8774.4|8769.4|8765.9|8760.9|108
1631193300000|2021-09-09 13:15:00|8772.4|8767.4|8773.9|8768.9|8775.9|8770.9|8769.4|8764.4|107
1631193600000|2021-09-09 13:20:00|8773.4|8768.4|8763.4|8758.4|8775.4|8770.4|8760.4|8755.4|122
1631193900000|2021-09-09 13:25:00|8764.4|8759.4|8760.4|8755.4|8765.9|8760.9|8759.4|8754.4|76
1631194200000|2021-09-09 13:30:00|8761.4|8756.4|8770.4|8765.4|8770.9|8765.9|8750.9|8745.9|325
1631194500000|2021-09-09 13:35:00|8769.9|8764.9|8775.4|8770.4|8777.4|8772.4|8765.4|8760.4|188
1631194800000|2021-09-09 13:40:00|8774.9|8769.9|8776.9|8771.9|8780.9|8775.9|8773.4|8768.4|203
1631195100000|2021-09-09 13:45:00|8776.4|8771.4|8774.4|8769.4|8776.9|8771.9|8766.4|8761.4|107
1631195400000|2021-09-09 13:50:00|8774.9|8769.9|8783.9|8778.9|8786.4|8781.4|8774.4|8769.4|150
1631195700000|2021-09-09 13:55:00|8784.4|8779.4|8791.9|8786.9|8793.9|8788.9|8782.4|8777.4|93
1631196000000|2021-09-09 14:00:00|8792.4|8787.4|8802.4|8797.4|8803.4|8798.4|8792.4|8787.4|151
1631196300000|2021-09-09 14:05:00|8802.9|8797.9|8802.4|8797.4|8807.4|8802.4|8797.4|8792.4|157
1631196600000|2021-09-09 14:10:00|8801.7|8796.7|8804.7|8799.7|8806.2|8801.2|8795.7|8790.7|119
1631196900000|2021-09-09 14:15:00|8805.2|8800.2|8805.7|8800.7|8810.7|8805.7|8803.7|8798.7|160
1631197200000|2021-09-09 14:20:00|8806.2|8801.2|8811.7|8806.7|8813.7|8808.7|8805.7|8800.7|558
1631197500000|2021-09-09 14:25:00|8812.2|8807.2|8810.2|8805.2|8816.7|8811.7|8808.7|8803.7|80
1631197800000|2021-09-09 14:30:00|8809.7|8804.7|8816.2|8811.2|8818.7|8813.7|8809.7|8804.7|113
1631198100000|2021-09-09 14:35:00|8815.7|8810.7|8826.7|8821.7|8831.7|8826.7|8815.7|8810.7|165
1631198400000|2021-09-09 14:40:00|8825.7|8820.7|8820.2|8815.2|8826.7|8821.7|8819.2|8814.2|104
1631198700000|2021-09-09 14:45:00|8820.7|8815.7|8812.2|8807.2|8824.7|8819.7|8811.7|8806.7|84
1631199000000|2021-09-09 14:50:00|8812.7|8807.7|8819.2|8814.2|8819.7|8814.7|8812.7|8807.7|73
1631199300000|2021-09-09 14:55:00|8818.7|8813.7|8823.7|8818.7|8826.7|8821.7|8818.2|8813.2|106
1631199600000|2021-09-09 15:00:00|8822.7|8817.7|8827.2|8822.2|8828.7|8823.7|8822.7|8817.7|106
1631199900000|2021-09-09 15:05:00|8827.7|8822.7|8829.7|8824.7|8830.7|8825.7|8826.7|8821.7|79
1631200200000|2021-09-09 15:10:00|8828.7|8823.7|8826.7|8821.7|8829.7|8824.7|8824.7|8819.7|148
1631200500000|2021-09-09 15:15:00|8827.2|8822.2|8818.7|8813.7|8828.7|8823.7|8818.2|8813.2|198
1631200800000|2021-09-09 15:20:00|8818.2|8813.2|8808.2|8803.2|8818.7|8813.7|8806.7|8801.7|247
1631201100000|2021-09-09 15:25:00|8807.7|8802.7|8805.2|8800.2|8812.7|8807.7|8803.7|8798.7|380
1631201400000|2021-09-09 15:30:00|8806.2|8799.2|8802.2|8796.2|8815.2|8809.2|8801.2|8795.2|757
1631201700000|2021-09-09 15:35:00|8803.2|8797.2|8805.2|8799.2|8808.2|8802.2|8803.2|8797.2|210
1631202000000|2021-09-09 15:40:00|8804.2|8798.2|8809.2|8803.2|8810.2|8804.2|8803.2|8797.2|73
1631202300000|2021-09-09 15:45:00|8810.2|8804.2|8814.2|8808.2|8816.2|8809.2|8809.2|8803.2|1538
1631202600000|2021-09-09 15:50:00|8816.2|8809.2|8810.2|8804.2|8817.2|8810.2|8807.2|8801.2|29
1631202900000|2021-09-09 15:55:00|8809.2|8803.2|8813.2|8807.2|8814.2|8808.2|8809.2|8803.2|16
1631203200000|2021-09-09 16:00:00|8814.2|8808.2|8809.2|8803.2|8816.2|8809.2|8809.2|8803.2|26
1631203500000|2021-09-09 16:05:00|8810.2|8802.2|8813.2|8807.2|8814.2|8808.2|8810.2|8802.2|4
1631203800000|2021-09-09 16:10:00|8812.2|8806.2|8811.2|8804.2|8813.2|8807.2|8809.2|8802.2|7
1631204100000|2021-09-09 16:15:00|8810.2|8803.2|8806.2|8800.2|8811.2|8804.2|8802.2|8795.2|34
1631204400000|2021-09-09 16:20:00|8807.2|8801.2|8803.2|8797.2|8807.2|8801.2|8803.2|8796.2|40
1631204700000|2021-09-09 16:25:00|8804.2|8798.2|8803.2|8796.2|8806.2|8800.2|8803.2|8796.2|11
1631205000000|2021-09-09 16:30:00|8802.2|8797.2|8808.2|8802.2|8809.2|8802.2|8799.2|8793.2|14
1631205300000|2021-09-09 16:35:00|8809.2|8801.2|8810.2|8804.2|8812.2|8806.2|8809.2|8801.2|6
1631205600000|2021-09-09 16:40:00|8811.2|8805.2|8812.2|8806.2|8812.2|8806.2|8810.2|8803.2|4
1631205900000|2021-09-09 16:45:00|8813.2|8807.2|8815.2|8809.2|8815.2|8809.2|8812.2|8807.2|11
1631206200000|2021-09-09 16:50:00|8816.2|8808.2|8810.2|8804.2|8816.2|8808.2|8809.2|8803.2|10
1631206500000|2021-09-09 16:55:00|8809.2|8803.2|8808.2|8801.2|8811.2|8804.2|8807.2|8800.2|11
1631206800000|2021-09-09 17:00:00|8807.2|8800.2|8808.2|8802.2|8811.2|8805.2|8806.2|8799.2|15
1631207100000|2021-09-09 17:05:00|8807.2|8800.2|8801.2|8795.2|8808.2|8801.2|8801.2|8795.2|96
1631207400000|2021-09-09 17:10:00|8802.2|8796.2|8806.2|8799.2|8806.2|8799.2|8802.2|8795.2|10
1631207700000|2021-09-09 17:15:00|8805.2|8798.2|8801.2|8794.2|8808.2|8801.2|8799.2|8792.2|11
1631208000000|2021-09-09 17:20:00|8800.2|8793.2|8784.2|8776.2|8801.2|8794.2|8781.2|8774.2|39
1631208300000|2021-09-09 17:25:00|8783.2|8774.2|8785.2|8778.2|8785.2|8778.2|8776.2|8769.2|34
1631208600000|2021-09-09 17:30:00|8782.2|8775.2|8775.2|8768.2|8782.2|8775.2|8769.2|8762.2|15
1631208900000|2021-09-09 17:35:00|8774.2|8767.2|8765.2|8758.2|8778.2|8771.2|8765.2|8758.2|10
1631209200000|2021-09-09 17:40:00|8766.2|8759.2|8769.2|8761.2|8776.2|8769.2|8764.2|8758.2|19
1631209500000|2021-09-09 17:45:00|8770.2|8762.2|8777.2|8770.2|8777.2|8770.2|8770.2|8762.2|10
1631209800000|2021-09-09 17:50:00|8778.2|8771.2|8778.2|8770.2|8780.2|8773.2|8774.2|8767.2|21
1631210100000|2021-09-09 17:55:00|8779.2|8771.2|8777.1|8765.1|8781.2|8774.2|8774.2|8765.1|27
1631210400000|2021-09-09 18:00:00|8776.8|8764.8|8767.5|8755.5|8779.3|8767.3|8767|8755|2
1631210700000|2021-09-09 18:05:00|8767.6|8755.6|8778.5|8766.5|8778.5|8766.5|8767.6|8755.6|0
1631211000000|2021-09-09 18:10:00|8778.4|8766.4|8779.6|8767.6|8779.6|8767.6|8776.3|8764.3|0
1631211300000|2021-09-09 18:15:00|8779.1|8767.1|8776.4|8764.4|8779.1|8767.1|8776.4|8764.4|0
1631211600000|2021-09-09 18:20:00|8776.5|8764.5|8776.5|8764.5|8779.7|8767.7|8773.3|8761.3|0
1631211900000|2021-09-09 18:25:00|8776.6|8764.6|8776.5|8764.5|8779.7|8767.7|8776.4|8764.4|0
1631212200000|2021-09-09 18:30:00|8776.4|8764.4|8775.2|8763.2|8777.4|8765.4|8773.2|8761.2|0
1631212500000|2021-09-09 18:35:00|8775.3|8763.3|8772|8760|8777.3|8765.3|8772|8760|0
1631212800000|2021-09-09 18:40:00|8772.1|8760.1|8772.1|8760.1|8774.1|8762.1|8769.4|8757.4|0
1631213100000|2021-09-09 18:45:00|8772.2|8760.2|8779.7|8767.7|8779.8|8767.8|8772.1|8760.1|0
1631213400000|2021-09-09 18:50:00|8779.8|8767.8|8781|8769|8781.8|8769.8|8777.9|8765.9|0
1631213700000|2021-09-09 18:55:00|8781.1|8769.1|8781.1|8769.1|8783.2|8771.2|8779.8|8767.8|0
1631214000000|2021-09-09 19:00:00|8781.2|8769.2|8781.2|8769.2|8783.5|8771.5|8781.1|8769.1|0
1631214300000|2021-09-09 19:05:00|8781.1|8769.1|8779.8|8767.8|8784.1|8772.1|8779.6|8767.6|0
1631214600000|2021-09-09 19:10:00|8779.9|8767.9|8779.4|8767.4|8785.1|8773.1|8779.4|8767.4|0
1631214900000|2021-09-09 19:15:00|8779.5|8767.5|8776.3|8764.3|8780.5|8768.5|8775.3|8763.3|0
1631215200000|2021-09-09 19:20:00|8775.8|8763.8|8780.6|8768.6|8780.6|8768.6|8775.8|8763.8|0
1631215500000|2021-09-09 19:25:00|8780.5|8768.5|8778.5|8766.5|8780.7|8768.7|8778.5|8766.5|0
1631215800000|2021-09-09 19:30:00|8778.4|8766.4|8779.3|8767.3|8781.8|8769.8|8776.2|8764.2|0
1631216100000|2021-09-09 19:35:00|8779.4|8767.4|8784.6|8772.6|8785.8|8773.8|8777.2|8765.2|0
1631216400000|2021-09-09 19:40:00|8783.7|8771.7|8787.8|8775.8|8790.1|8778.1|8783.5|8771.5|0
1631216700000|2021-09-09 19:45:00|8787.3|8775.3|8779.2|8767.2|8788.1|8776.1|8779.2|8767.2|0
1631217000000|2021-09-09 19:50:00|8779.1|8767.1|8774.6|8762.6|8781|8769|8773.7|8761.7|0
1631217300000|2021-09-09 19:55:00|8774.7|8762.7|8777.9|8765.9|8781.8|8769.8|8773.6|8761.6|0
1631217600000|2021-09-09 20:00:00|8778|8766|8777.5|8765.5|8783.6|8771.6|8777.5|8765.5|0
1631217900000|2021-09-09 20:05:00|8777.1|8765.1|8768.3|8756.3|8777.5|8765.5|8767.1|8755.1|0
1631218200000|2021-09-09 20:10:00|8768.9|8756.9|8769.7|8757.7|8771|8759|8768.9|8756.9|0
1631218500000|2021-09-09 20:15:00|8769.3|8757.3|8770.6|8758.6|8770.6|8758.6|8767.9|8755.9|0
1631218800000|2021-09-09 20:20:00|8771|8759|8767.4|8755.4|8771|8759|8767.4|8755.4|0
1631219100000|2021-09-09 20:25:00|8767.5|8755.5|8768.3|8756.3|8769.3|8757.3|8767.4|8755.4|0
1631219400000|2021-09-09 20:30:00|8768.2|8756.2|8766.6|8754.6|8768.3|8756.3|8765.8|8753.8|0
1631219700000|2021-09-09 20:35:00|8766.7|8754.7|8764.9|8752.9|8767|8755|8764.5|8752.5|0
1631220000000|2021-09-09 20:40:00|8764.5|8752.5|8764|8752|8764.5|8752.5|8761.7|8749.7|0
1631220300000|2021-09-09 20:45:00|8763.4|8751.4|8766.6|8754.6|8766.6|8754.6|8763.4|8751.4|0
1631220600000|2021-09-09 20:50:00|8767|8755|8766.6|8754.6|8767.4|8755.4|8766.1|8754.1|0
1631220900000|2021-09-09 20:55:00|8766.5|8754.5|8768.4|8756.4|8768.5|8756.5|8764.9|8752.9|0
1631221200000|2021-09-09 21:00:00|8768.3|8756.3|8768.8|8756.8|8769.4|8757.4|8767.9|8755.9|0
1631221500000|2021-09-09 21:05:00|8768.6|8756.6|8768.2|8756.2|8768.6|8756.6|8767.4|8755.4|0
1631221800000|2021-09-09 21:10:00|8768.4|8756.4|8768.4|8756.4|8768.4|8756.4|8768.4|8756.4|0
1631222400000|2021-09-09 21:20:00|8768|8756|8769.3|8757.3|8769.3|8757.3|8767.4|8755.4|0
1631222700000|2021-09-09 21:25:00|8769.5|8757.5|8771|8759|8771|8759|8769.5|8757.5|0
1631223000000|2021-09-09 21:30:00|8771.2|8759.2|8771|8759|8771.2|8759.2|8771|8759|0
1631223300000|2021-09-09 21:35:00|8771.2|8759.2|8773|8761|8773|8761|8771.2|8759.2|0
1631223600000|2021-09-09 21:40:00|8772.4|8760.4|8776.4|8764.4|8776.6|8764.6|8772|8760|0
1631223900000|2021-09-09 21:45:00|8776|8764|8776.2|8764.2|8776.4|8764.4|8775.8|8763.8|0
1631224200000|2021-09-09 21:50:00|8776.4|8764.4|8776|8764|8776.4|8764.4|8775.8|8763.8|0
1631224500000|2021-09-09 21:55:00|8775.8|8763.8|8776|8764|8776|8764|8775.3|8763.3|0
1631224800000|2021-09-09 22:00:00|8776.2|8764.2|8774.1|8762.1|8776.6|8764.6|8773.3|8761.3|0
1631225100000|2021-09-09 22:05:00|8774.3|8762.3|8772.2|8760.2|8774.3|8762.3|8771.4|8759.4|0
1631225400000|2021-09-09 22:10:00|8772.3|8760.3|8774.1|8762.1|8774.9|8762.9|8772.2|8760.2|0
1631225700000|2021-09-09 22:15:00|8774.5|8762.5|8776.2|8764.2|8776.4|8764.4|8773.7|8761.7|0
1631226000000|2021-09-09 22:20:00|8776.4|8764.4|8774.7|8762.7|8778.1|8766.1|8774.7|8762.7|0
1631226300000|2021-09-09 22:25:00|8774.1|8762.1|8772|8760|8774.1|8762.1|8771.6|8759.6|0
1631226600000|2021-09-09 22:30:00|8772.1|8760.1|8771.2|8759.2|8772.4|8760.4|8770.7|8758.7|0
1631226900000|2021-09-09 22:35:00|8771.6|8759.6|8773.7|8761.7|8773.7|8761.7|8771.4|8759.4|0
1631227200000|2021-09-09 22:40:00|8773.9|8761.9|8772.4|8760.4|8774.1|8762.1|8772|8760|0
1631227500000|2021-09-09 22:45:00|8772.5|8760.5|8774.1|8762.1|8776.4|8764.4|8772.5|8760.5|0
1631227800000|2021-09-09 22:50:00|8774.2|8762.2|8776|8764|8776|8764|8774.2|8762.2|0
1631228100000|2021-09-09 22:55:00|8775.9|8763.9|8776|8764|8776.4|8764.4|8774.7|8762.7|0
1631228400000|2021-09-09 23:00:00|8776.1|8764.1|8773.7|8761.7|8776.1|8764.1|8771.2|8759.2|0
1631228700000|2021-09-09 23:05:00|8773.8|8761.8|8771.2|8759.2|8774.2|8762.2|8771|8759|0
1631229000000|2021-09-09 23:10:00|8771.6|8759.6|8773.3|8761.3|8773.7|8761.7|8771.6|8759.6|0
1631229300000|2021-09-09 23:15:00|8772.9|8760.9|8772.9|8760.9|8773.3|8761.3|8772.5|8760.5|0
1631229600000|2021-09-09 23:20:00|8773.3|8761.3|8774.2|8762.2|8774.4|8762.4|8773.3|8761.3|0
1631229900000|2021-09-09 23:25:00|8774.4|8762.4|8774.8|8762.8|8775|8763|8773.3|8761.3|0
1631230200000|2021-09-09 23:30:00|8774.9|8762.9|8776.2|8764.2|8777|8765|8774.5|8762.5|0
1631230500000|2021-09-09 23:35:00|8776.1|8764.1|8773.4|8761.4|8776.2|8764.2|8773.4|8761.4|0
1631230800000|2021-09-09 23:40:00|8773.2|8761.2|8775.3|8763.3|8775.3|8763.3|8773.2|8761.2|0
1631231100000|2021-09-09 23:45:00|8775.7|8763.7|8774.5|8762.5|8777.8|8765.8|8774.3|8762.3|0
1631231400000|2021-09-09 23:50:00|8774.9|8762.9|8774.9|8762.9|8776.2|8764.2|8774.1|8762.1|0
1631231700000|2021-09-09 23:55:00|8774.8|8762.8|8774.9|8762.9|8777.8|8765.8|8774.3|8762.3|0
1631232000000|2021-09-10 00:00:00|8775.3|8763.3|8778.7|8766.7|8778.9|8766.9|8774.3|8762.3|0
1631232300000|2021-09-10 00:05:00|8778.9|8766.9|8781.8|8769.8|8783.1|8771.1|8778.7|8766.7|0
1631232600000|2021-09-10 00:10:00|8781.9|8769.9|8780.6|8768.6|8783.1|8771.1|8780.2|8768.2|0
1631232900000|2021-09-10 00:15:00|8780.8|8768.8|8788.2|8776.2|8790.3|8778.3|8780.8|8768.8|0
1631233200000|2021-09-10 00:20:00|8788.6|8776.6|8786.2|8774.2|8789.2|8777.2|8784.2|8772.2|0
1631233500000|2021-09-10 00:25:00|8785.8|8773.8|8785.2|8773.2|8786.2|8774.2|8782.1|8770.1|0
1631233800000|2021-09-10 00:30:00|8784.2|8772.2|8781|8769|8786.2|8774.2|8780.1|8768.1|0
1631234100000|2021-09-10 00:35:00|8780.7|8768.7|8777.9|8765.9|8781.1|8769.1|8777|8765|0
1631234400000|2021-09-10 00:40:00|8778|8766|8778|8766|8782|8770|8778|8766|0
1631234700000|2021-09-10 00:45:00|8778.4|8766.4|8780|8768|8781.1|8769.1|8778|8766|0
1631235000000|2021-09-10 00:50:00|8780.2|8768.2|8781|8769|8782.1|8770.1|8780|8768|0
1631235300000|2021-09-10 00:55:00|8780.7|8768.7|8779.1|8767.1|8782.1|8770.1|8778|8766|0
1631235600000|2021-09-10 01:00:00|8779|8767|8775.1|8763.1|8779.1|8767.1|8774.5|8762.5|0
1631235900000|2021-09-10 01:05:00|8774.7|8762.7|8774|8762|8775.1|8763.1|8772|8760|0
1631236200000|2021-09-10 01:10:00|8773.8|8761.8|8772|8760|8774|8762|8770.9|8758.9|0
1631236500000|2021-09-10 01:15:00|8771.9|8759.9|8772|8760|8772.9|8760.9|8767.2|8755.2|0
1631236800000|2021-09-10 01:20:00|8772.1|8760.1|8771.3|8759.3|8773.9|8761.9|8770.3|8758.3|0
1631237100000|2021-09-10 01:25:00|8771.5|8759.5|8778.1|8766.1|8778.1|8766.1|8771.3|8759.3|0
1631237400000|2021-09-10 01:30:00|8777.9|8765.9|8780|8768|8781|8769|8775|8763|0
1631237700000|2021-09-10 01:35:00|8779.9|8767.9|8786.2|8774.2|8786.2|8774.2|8779|8767|0
1631238000000|2021-09-10 01:40:00|8786.3|8774.3|8786.3|8774.3|8791.8|8779.8|8786.3|8774.3|0
1631238300000|2021-09-10 01:45:00|8786.7|8774.7|8788.3|8776.3|8789.4|8777.4|8785.3|8773.3|0
1631238600000|2021-09-10 01:50:00|8788.4|8776.4|8801.4|8789.4|8801.4|8789.4|8788.4|8776.4|0
1631238900000|2021-09-10 01:55:00|8801.2|8789.2|8799.6|8787.6|8803.7|8791.7|8797.6|8785.6|0
1631239200000|2021-09-10 02:00:00|8800.6|8788.6|8801.1|8789.1|8804.7|8792.7|8800|8788|0
1631239500000|2021-09-10 02:05:00|8801.3|8789.3|8801.6|8789.6|8803.7|8791.7|8800.6|8788.6|0
1631239800000|2021-09-10 02:10:00|8801.4|8789.4|8801.6|8789.6|8802.7|8790.7|8799.6|8787.6|0
1631240100000|2021-09-10 02:15:00|8801.8|8789.8|8804.9|8792.9|8805.9|8793.9|8801.6|8789.6|0
1631240400000|2021-09-10 02:20:00|8805.1|8793.1|8806.9|8794.9|8806.9|8794.9|8802.9|8790.9|0
1631240700000|2021-09-10 02:25:00|8807.1|8795.1|8806.8|8794.8|8807.9|8795.9|8805.9|8793.9|0
1631241000000|2021-09-10 02:30:00|8806.6|8794.6|8809.5|8797.5|8810|8798|8806.3|8794.3|0
1631241300000|2021-09-10 02:35:00|8809.9|8797.9|8811.4|8799.4|8814.5|8802.5|8809.9|8797.9|0
1631241600000|2021-09-10 02:40:00|8812.4|8800.4|8811.4|8799.4|8813.5|8801.5|8810.4|8798.4|0
1631241900000|2021-09-10 02:45:00|8811.3|8799.3|8811.3|8799.3|8812.4|8800.4|8810.8|8798.8|0
1631242200000|2021-09-10 02:50:00|8811.1|8799.1|8811.3|8799.3|8812.3|8800.3|8810.3|8798.3|0
1631242500000|2021-09-10 02:55:00|8811.7|8799.7|8818.4|8806.4|8818.4|8806.4|8811.7|8799.7|0
1631242800000|2021-09-10 03:00:00|8818.8|8806.8|8820.4|8808.4|8821.6|8809.6|8818.4|8806.4|0
1631243100000|2021-09-10 03:05:00|8820.8|8808.8|8817.4|8805.4|8821.9|8809.9|8817.4|8805.4|0
1631243400000|2021-09-10 03:10:00|8817|8805|8818.5|8806.5|8818.9|8806.9|8816.4|8804.4|0
1631243700000|2021-09-10 03:15:00|8818.7|8806.7|8817.9|8805.9|8820.5|8808.5|8817.5|8805.5|0
1631244000000|2021-09-10 03:20:00|8817.7|8805.7|8816.5|8804.5|8818.5|8806.5|8816.4|8804.4|0
1631244300000|2021-09-10 03:25:00|8816.9|8804.9|8817.5|8805.5|8818.6|8806.6|8816.5|8804.5|0
1631244600000|2021-09-10 03:30:00|8817.9|8805.9|8818.5|8806.5|8819|8807|8817.5|8805.5|0
1631244900000|2021-09-10 03:35:00|8818.6|8806.6|8818.5|8806.5|8819.6|8807.6|8818.5|8806.5|0
1631245200000|2021-09-10 03:40:00|8818.2|8806.2|8817.5|8805.5|8818.5|8806.5|8817.5|8805.5|0
1631245500000|2021-09-10 03:45:00|8817.9|8805.9|8816.5|8804.5|8818.5|8806.5|8816.5|8804.5|0
1631245800000|2021-09-10 03:50:00|8816.6|8804.6|8816.5|8804.5|8817.6|8805.6|8816.5|8804.5|0
1631246100000|2021-09-10 03:55:00|8816.6|8804.6|8816.5|8804.5|8818.6|8806.6|8815.5|8803.5|0
1631246400000|2021-09-10 04:00:00|8816.7|8804.7|8816.4|8804.4|8817.5|8805.5|8815.9|8803.9|0
1631246700000|2021-09-10 04:05:00|8816.5|8804.5|8817.5|8805.5|8817.5|8805.5|8816.4|8804.4|0
1631247000000|2021-09-10 04:10:00|8817.1|8805.1|8815.9|8803.9|8817.1|8805.1|8815.5|8803.5|0
1631247300000|2021-09-10 04:15:00|8816.1|8804.1|8817.5|8805.5|8817.5|8805.5|8816.1|8804.1|0
1631247600000|2021-09-10 04:20:00|8817.9|8805.9|8818.5|8806.5|8820.6|8808.6|8817.5|8805.5|0
1631247900000|2021-09-10 04:25:00|8818.7|8806.7|8817.5|8805.5|8819|8807|8816.5|8804.5|0
1631248200000|2021-09-10 04:30:00|8817.6|8805.6|8822.6|8810.6|8822.7|8810.7|8817.5|8805.5|0
1631248500000|2021-09-10 04:35:00|8822.7|8810.7|8833.8|8821.8|8836.2|8824.2|8822.7|8810.7|0
1631248800000|2021-09-10 04:40:00|8834.2|8822.2|8830.6|8818.6|8836.7|8824.7|8830.6|8818.6|0
1631249100000|2021-09-10 04:45:00|8831|8819|8831.7|8819.7|8834.2|8822.2|8831|8819|0
1631249400000|2021-09-10 04:50:00|8831.3|8819.3|8833.7|8821.7|8833.7|8821.7|8830.7|8818.7|0
1631249700000|2021-09-10 04:55:00|8833.3|8821.3|8830.7|8818.7|8833.3|8821.3|8830.7|8818.7|0
1631250000000|2021-09-10 05:00:00|8831|8819|8833|8821|8835.7|8823.7|8831|8819|0
1631250300000|2021-09-10 05:05:00|8833.2|8821.2|8832|8820|8833.5|8821.5|8830.5|8818.5|0
1631250600000|2021-09-10 05:10:00|8832.1|8820.1|8835.2|8823.2|8836.2|8824.2|8832.1|8820.1|0
1631250900000|2021-09-10 05:15:00|8835.6|8823.6|8831.1|8819.1|8836.2|8824.2|8830.1|8818.1|0
1631251200000|2021-09-10 05:20:00|8831.5|8819.5|8834.2|8822.2|8834.2|8822.2|8831.5|8819.5|0
1631251500000|2021-09-10 05:25:00|8834.6|8822.6|8836.2|8824.2|8837.3|8825.3|8834.2|8822.2|0
1631251800000|2021-09-10 05:30:00|8836.3|8824.3|8837.2|8825.2|8837.3|8825.3|8836.2|8824.2|0
1631252100000|2021-09-10 05:35:00|8837.6|8825.6|8838.2|8826.2|8838.3|8826.3|8833.6|8821.6|0
1631252400000|2021-09-10 05:40:00|8837.8|8825.8|8836.1|8824.1|8839.2|8827.2|8835.5|8823.5|0
1631252700000|2021-09-10 05:45:00|8835.9|8823.9|8834.4|8822.4|8836|8824|8832.3|8820.3|0
1631253000000|2021-09-10 05:50:00|8833.9|8821.9|8834.1|8822.1|8835.1|8823.1|8833.1|8821.1|0
1631253300000|2021-09-10 05:55:00|8833.7|8821.7|8832.2|8820.2|8834.1|8822.1|8832.2|8820.2|0
1631253600000|2021-09-10 06:00:00|8831.4|8819.4|8825.7|8820.7|8833.4|8824.2|8820.2|8815.2|64
1631253900000|2021-09-10 06:05:00|8824.7|8819.7|8825.2|8820.2|8825.7|8820.7|8823.2|8818.2|25
1631254200000|2021-09-10 06:10:00|8825.7|8820.7|8829.2|8824.2|8829.2|8824.2|8823.2|8818.2|22
1631254500000|2021-09-10 06:15:00|8829.7|8824.7|8836.2|8831.2|8838.7|8833.7|8829.7|8824.7|33
1631254800000|2021-09-10 06:20:00|8836.7|8831.7|8833.7|8828.7|8837.2|8832.2|8832.2|8827.2|21
1631255100000|2021-09-10 06:25:00|8834.2|8829.2|8837.7|8832.7|8837.7|8832.7|8833.7|8828.7|17
1631255400000|2021-09-10 06:30:00|8836.2|8831.2|8838.2|8833.2|8840.2|8835.2|8836.2|8831.2|30
1631255700000|2021-09-10 06:35:00|8838.7|8833.7|8833.7|8828.7|8840.2|8835.2|8832.7|8827.7|39
1631256000000|2021-09-10 06:40:00|8834.2|8829.2|8832.2|8827.2|8835.2|8830.2|8829.2|8824.2|25
1631256300000|2021-09-10 06:45:00|8832.7|8827.7|8840.2|8835.2|8840.7|8835.7|8832.7|8827.7|12
1631256600000|2021-09-10 06:50:00|8840.7|8835.7|8836.2|8831.2|8841.2|8836.2|8833.2|8828.2|25
1631256900000|2021-09-10 06:55:00|8836.7|8831.7|8840.7|8835.7|8843.2|8838.2|8835.7|8830.7|82
1631257200000|2021-09-10 07:00:00|8840.2|8835.2|8808.7|8803.7|8842.2|8837.2|8808.7|8803.7|663
1631257500000|2021-09-10 07:05:00|8807.7|8802.7|8789.2|8784.2|8811.7|8806.7|8786.2|8781.2|426
1631257800000|2021-09-10 07:10:00|8789.7|8784.7|8795.2|8790.2|8798.7|8793.7|8787.2|8782.2|146
1631258100000|2021-09-10 07:15:00|8796.2|8791.2|8792.7|8787.7|8798.2|8793.2|8788.2|8783.2|78
1631258400000|2021-09-10 07:20:00|8793.2|8788.2|8800.7|8795.7|8803.2|8798.2|8792.2|8787.2|76
1631258700000|2021-09-10 07:25:00|8800.2|8795.2|8804.2|8799.2|8806.2|8801.2|8797.2|8792.2|57
1631259000000|2021-09-10 07:30:00|8804.7|8799.7|8794.2|8789.2|8807.2|8802.2|8791.2|8786.2|27
1631259300000|2021-09-10 07:35:00|8793.7|8788.7|8791.2|8786.2|8798.2|8793.2|8787.7|8782.7|132
1631259600000|2021-09-10 07:40:00|8792.4|8787.4|8789.4|8784.4|8792.4|8787.4|8785.9|8780.9|48
1631259900000|2021-09-10 07:45:00|8788.9|8783.9|8791.9|8786.9|8795.4|8790.4|8788.4|8783.4|38
1631260200000|2021-09-10 07:50:00|8791.4|8786.4|8788.4|8783.4|8794.4|8789.4|8786.9|8781.9|51
1631260500000|2021-09-10 07:55:00|8787.9|8782.9|8791.4|8786.4|8793.4|8788.4|8787.4|8782.4|70
1631260800000|2021-09-10 08:00:00|8790.9|8785.9|8789.4|8784.4|8792.4|8787.4|8786.4|8781.4|61
1631261100000|2021-09-10 08:05:00|8788.9|8783.9|8801.9|8796.9|8805.4|8800.4|8787.9|8782.9|88
1631261400000|2021-09-10 08:10:00|8801.4|8796.4|8802.4|8797.4|8806.9|8801.9|8799.4|8794.4|44
1631261700000|2021-09-10 08:15:00|8802.9|8797.9|8806.9|8801.9|8806.9|8801.9|8802.9|8797.9|38
1631262000000|2021-09-10 08:20:00|8807.4|8802.4|8802.9|8797.9|8811.9|8806.9|8802.9|8797.9|49
1631262300000|2021-09-10 08:25:00|8803.4|8798.4|8794.9|8789.9|8804.9|8799.9|8793.4|8788.4|42
1631262600000|2021-09-10 08:30:00|8795.4|8790.4|8798.4|8793.4|8801.4|8796.4|8794.9|8789.9|30
1631262900000|2021-09-10 08:35:00|8798.9|8793.9|8804.4|8799.4|8805.4|8800.4|8798.4|8793.4|53
1631263200000|2021-09-10 08:40:00|8803.9|8798.9|8803.4|8798.4|8805.9|8800.9|8799.9|8794.9|43
1631263500000|2021-09-10 08:45:00|8802.9|8797.9|8802.4|8797.4|8804.9|8799.9|8799.9|8794.9|28
1631263800000|2021-09-10 08:50:00|8802.9|8797.9|8798.9|8793.9|8804.4|8799.4|8798.4|8793.4|32
1631264100000|2021-09-10 08:55:00|8799.4|8794.4|8798.4|8793.4|8801.4|8796.4|8796.9|8791.9|30
1631264400000|2021-09-10 09:00:00|8797.9|8792.9|8794.9|8789.9|8798.4|8793.4|8792.4|8787.4|70
1631264700000|2021-09-10 09:05:00|8795.9|8790.9|8796.4|8791.4|8796.9|8791.9|8790.9|8785.9|56
1631265000000|2021-09-10 09:10:00|8796.9|8791.9|8783.9|8778.9|8798.9|8793.9|8783.9|8778.9|78
1631265300000|2021-09-10 09:15:00|8784.4|8779.4|8777.4|8772.4|8784.9|8779.9|8776.9|8771.9|75
1631265600000|2021-09-10 09:20:00|8776.9|8771.9|8770.4|8765.4|8776.9|8771.9|8768.9|8763.9|58
1631265900000|2021-09-10 09:25:00|8769.9|8764.9|8767.4|8762.4|8774.9|8769.9|8767.4|8762.4|86
1631266200000|2021-09-10 09:30:00|8766.9|8761.9|8759.9|8754.9|8770.9|8765.9|8759.4|8754.4|75
1631266500000|2021-09-10 09:35:00|8759.4|8754.4|8758.4|8753.4|8763.9|8758.9|8757.4|8752.4|98
1631266800000|2021-09-10 09:40:00|8758.9|8753.9|8746.9|8741.9|8761.4|8756.4|8746.9|8741.9|144
1631267100000|2021-09-10 09:45:00|8747.4|8742.4|8743.4|8738.4|8750.9|8745.9|8741.9|8736.9|223
1631267400000|2021-09-10 09:50:00|8743.9|8738.9|8737.9|8732.9|8743.9|8738.9|8735.9|8730.9|126
1631267700000|2021-09-10 09:55:00|8737.4|8732.4|8738.9|8733.9|8740.4|8735.4|8735.4|8730.4|971
1631268000000|2021-09-10 10:00:00|8738.4|8733.4|8738.9|8733.9|8744.4|8739.4|8737.9|8732.9|73
1631268300000|2021-09-10 10:05:00|8739.9|8734.9|8747.4|8742.4|8747.9|8742.9|8735.9|8730.9|98
1631268600000|2021-09-10 10:10:00|8746.9|8741.9|8746.4|8741.4|8750.9|8745.9|8743.9|8738.9|56
1631268900000|2021-09-10 10:15:00|8745.9|8740.9|8752.4|8747.4|8752.9|8747.9|8743.9|8738.9|44
1631269200000|2021-09-10 10:20:00|8752.9|8747.9|8753.4|8748.4|8755.9|8750.9|8751.9|8746.9|47
1631269500000|2021-09-10 10:25:00|8753.9|8748.9|8752.9|8747.9|8755.4|8750.4|8750.9|8745.9|47
1631269800000|2021-09-10 10:30:00|8752.4|8747.4|8740.9|8735.9|8753.4|8748.4|8738.9|8733.9|58
1631270100000|2021-09-10 10:35:00|8740.4|8735.4|8747.9|8742.9|8750.9|8745.9|8740.4|8735.4|59
1631270400000|2021-09-10 10:40:00|8746.9|8741.9|8751.4|8746.4|8751.9|8746.9|8746.9|8741.9|21
1631270700000|2021-09-10 10:45:00|8750.9|8745.9|8748.4|8743.4|8751.9|8746.9|8745.9|8740.9|26
1631271000000|2021-09-10 10:50:00|8747.9|8742.9|8749.4|8744.4|8749.9|8744.9|8746.4|8741.4|18
1631271300000|2021-09-10 10:55:00|8749.9|8744.9|8752.9|8747.9|8753.9|8748.9|8748.4|8743.4|52
1631271600000|2021-09-10 11:00:00|8753.4|8748.4|8747.9|8742.9|8753.9|8748.9|8747.4|8742.4|57
1631271900000|2021-09-10 11:05:00|8748.4|8743.4|8749.4|8744.4|8752.4|8747.4|8746.9|8741.9|33
1631272200000|2021-09-10 11:10:00|8749.9|8744.9|8747.9|8742.9|8751.9|8746.9|8747.9|8742.9|33
1631272500000|2021-09-10 11:15:00|8748.4|8743.4|8745.9|8740.9|8748.9|8743.9|8745.9|8740.9|29
1631272800000|2021-09-10 11:20:00|8744.9|8739.9|8746.4|8741.4|8747.9|8742.9|8744.9|8739.9|21
1631273100000|2021-09-10 11:25:00|8745.9|8740.9|8743.9|8738.9|8747.4|8742.4|8743.9|8738.9|52
1631273400000|2021-09-10 11:30:00|8744.4|8739.4|8741.4|8736.4|8748.9|8743.9|8740.9|8735.9|71
1631273700000|2021-09-10 11:35:00|8741.9|8736.9|8739.4|8734.4|8742.9|8737.9|8737.9|8732.9|54
1631274000000|2021-09-10 11:40:00|8738.7|8733.7|8732.2|8727.2|8738.7|8733.7|8731.2|8726.2|53
1631274300000|2021-09-10 11:45:00|8731.2|8726.2|8731.7|8726.7|8733.7|8728.7|8729.7|8724.7|38
1631274600000|2021-09-10 11:50:00|8731.2|8726.2|8734.2|8729.2|8735.7|8730.7|8730.7|8725.7|32
1631274900000|2021-09-10 11:55:00|8733.7|8728.7|8734.7|8729.7|8737.7|8732.7|8733.7|8728.7|13
1631275200000|2021-09-10 12:00:00|8735.2|8730.2|8740.7|8735.7|8741.7|8736.7|8733.2|8728.2|28
1631275500000|2021-09-10 12:05:00|8741.2|8736.2|8739.7|8734.7|8742.2|8737.2|8738.7|8733.7|46
1631275800000|2021-09-10 12:10:00|8740.2|8735.2|8741.2|8736.2|8741.7|8736.7|8737.2|8732.2|39
1631276100000|2021-09-10 12:15:00|8741.7|8736.7|8734.7|8729.7|8741.7|8736.7|8733.2|8728.2|54
1631276400000|2021-09-10 12:20:00|8735.2|8730.2|8736.7|8731.7|8740.2|8735.2|8734.2|8729.2|21
1631276700000|2021-09-10 12:25:00|8736.2|8731.2|8730.7|8725.7|8736.7|8731.7|8730.7|8725.7|18
1631277000000|2021-09-10 12:30:00|8730.2|8725.2|8735.2|8730.2|8736.7|8731.7|8730.2|8725.2|36
1631277300000|2021-09-10 12:35:00|8734.7|8729.7|8734.7|8729.7|8738.7|8733.7|8733.2|8728.2|54
1631277600000|2021-09-10 12:40:00|8734.2|8729.2|8730.2|8725.2|8736.7|8731.7|8730.2|8725.2|41
1631277900000|2021-09-10 12:45:00|8729.2|8724.2|8725.7|8720.7|8729.7|8724.7|8721.7|8716.7|95
1631278200000|2021-09-10 12:50:00|8726.2|8721.2|8726.7|8721.7|8729.7|8724.7|8726.2|8721.2|46
1631278500000|2021-09-10 12:55:00|8727.2|8722.2|8726.2|8721.2|8729.7|8724.7|8723.2|8718.2|107
1631278800000|2021-09-10 13:00:00|8725.2|8720.2|8727.7|8722.7|8728.2|8723.2|8721.2|8716.2|49
1631279100000|2021-09-10 13:05:00|8728.2|8723.2|8727.2|8722.2|8730.2|8725.2|8726.2|8721.2|88
1631279400000|2021-09-10 13:10:00|8728.2|8723.2|8729.7|8724.7|8730.7|8725.7|8724.7|8719.7|171
1631279700000|2021-09-10 13:15:00|8730.2|8725.2|8725.2|8720.2|8730.2|8725.2|8723.7|8718.7|35
1631280000000|2021-09-10 13:20:00|8725.7|8720.7|8722.7|8717.7|8726.2|8721.2|8719.2|8714.2|88
1631280300000|2021-09-10 13:25:00|8723.2|8718.2|8725.7|8720.7|8729.2|8724.2|8720.2|8715.2|103
1631280600000|2021-09-10 13:30:00|8725.2|8720.2|8727.2|8722.2|8728.7|8723.7|8720.2|8715.2|209
1631280900000|2021-09-10 13:35:00|8726.7|8721.7|8717.2|8712.2|8731.7|8726.7|8711.7|8706.7|171
1631281200000|2021-09-10 13:40:00|8716.2|8711.2|8703.2|8698.2|8721.2|8716.2|8703.2|8698.2|193
1631281500000|2021-09-10 13:45:00|8703.7|8698.7|8698.2|8693.2|8708.2|8703.2|8697.2|8692.2|131
1631281800000|2021-09-10 13:50:00|8697.2|8692.2|8686.7|8681.7|8697.7|8692.7|8685.7|8680.7|122
1631282100000|2021-09-10 13:55:00|8686.2|8681.2|8687.2|8682.2|8692.7|8687.7|8684.7|8679.7|130
1631282400000|2021-09-10 14:00:00|8686.7|8681.7|8680.7|8675.7|8690.7|8685.7|8680.2|8675.2|158
1631282700000|2021-09-10 14:05:00|8681.2|8676.2|8689.2|8684.2|8690.2|8685.2|8679.2|8674.2|152
1631283000000|2021-09-10 14:10:00|8689.4|8684.4|8687.4|8682.4|8692.4|8687.4|8682.4|8677.4|174
1631283300000|2021-09-10 14:15:00|8686.9|8681.9|8694.4|8689.4|8698.4|8693.4|8685.9|8680.9|152
1631283600000|2021-09-10 14:20:00|8693.9|8688.9|8705.9|8700.9|8705.9|8700.9|8693.9|8688.9|122
1631283900000|2021-09-10 14:25:00|8705.4|8700.4|8704.9|8699.9|8712.4|8707.4|8704.4|8699.4|175
1631284200000|2021-09-10 14:30:00|8705.4|8700.4|8697.4|8692.4|8707.4|8702.4|8694.4|8689.4|126
1631284500000|2021-09-10 14:35:00|8698.4|8693.4|8694.9|8689.9|8700.4|8695.4|8692.9|8687.9|151
1631284800000|2021-09-10 14:40:00|8695.4|8690.4|8690.9|8685.9|8697.4|8692.4|8689.9|8684.9|166
1631285100000|2021-09-10 14:45:00|8690.4|8685.4|8680.9|8675.9|8690.4|8685.4|8680.4|8675.4|254
1631285400000|2021-09-10 14:50:00|8680.4|8675.4|8679.4|8674.4|8685.4|8680.4|8678.4|8673.4|291
1631285700000|2021-09-10 14:55:00|8678.9|8673.9|8684.4|8679.4|8688.4|8683.4|8669.4|8664.4|456
1631286000000|2021-09-10 15:00:00|8683.9|8678.9|8696.4|8691.4|8698.4|8693.4|8682.9|8677.9|208
1631286300000|2021-09-10 15:05:00|8696.9|8691.9|8693.4|8688.4|8697.4|8692.4|8686.9|8681.9|150
1631286600000|2021-09-10 15:10:00|8693.9|8688.9|8696.9|8691.9|8698.4|8693.4|8687.9|8682.9|146
1631286900000|2021-09-10 15:15:00|8697.4|8692.4|8697.4|8692.4|8700.4|8695.4|8694.4|8689.4|190
1631287200000|2021-09-10 15:20:00|8696.9|8691.9|8693.4|8688.4|8697.4|8692.4|8689.9|8684.9|223
1631287500000|2021-09-10 15:25:00|8694.4|8689.4|8695.4|8690.4|8702.4|8697.4|8692.9|8687.9|376
1631287800000|2021-09-10 15:30:00|8695.9|8689.9|8698.9|8692.9|8702.9|8695.9|8687.9|8681.9|878
1631288100000|2021-09-10 15:35:00|8699.9|8694.9|8696.9|8690.9|8702.9|8696.9|8695.9|8688.9|264
1631288400000|2021-09-10 15:40:00|8697.9|8689.9|8698.9|8692.9|8700.9|8694.9|8693.9|8687.9|86
1631288700000|2021-09-10 15:45:00|8699.9|8691.9|8695.9|8689.9|8700.9|8694.9|8694.9|8688.9|1561
1631289000000|2021-09-10 15:50:00|8696.9|8690.9|8697.9|8691.9|8700.9|8693.9|8695.9|8688.9|25
1631289300000|2021-09-10 15:55:00|8698.9|8690.9|8700.9|8694.9|8700.9|8694.9|8697.9|8690.9|121
1631289600000|2021-09-10 16:00:00|8699.9|8693.9|8702.9|8695.9|8703.9|8697.9|8697.9|8690.9|21
1631289900000|2021-09-10 16:05:00|8703.9|8696.9|8709.9|8702.9|8710.9|8703.9|8703.9|8695.9|27
1631290200000|2021-09-10 16:10:00|8708.9|8701.9|8707.9|8700.9|8708.9|8701.9|8704.9|8697.9|6
1631290500000|2021-09-10 16:15:00|8708.9|8701.9|8709.9|8702.9|8712.9|8706.9|8707.9|8701.9|16
1631290800000|2021-09-10 16:20:00|8710.9|8703.9|8711.9|8704.9|8712.9|8705.9|8708.9|8702.9|7
1631291100000|2021-09-10 16:25:00|8710.9|8705.9|8709.9|8703.9|8712.9|8705.9|8708.9|8702.9|7
1631291400000|2021-09-10 16:30:00|8710.9|8702.9|8706.9|8700.9|8710.9|8703.9|8706.9|8700.9|5
1631291700000|2021-09-10 16:35:00|8707.9|8701.9|8709.9|8703.9|8711.9|8704.9|8706.9|8701.9|5
1631292000000|2021-09-10 16:40:00|8710.9|8702.9|8708.9|8702.9|8711.9|8705.9|8707.9|8700.9|13
1631292300000|2021-09-10 16:45:00|8709.9|8703.9|8707.9|8701.9|8709.9|8703.9|8707.9|8700.9|6
1631292600000|2021-09-10 16:50:00|8706.9|8700.9|8710.9|8704.9|8710.9|8704.9|8703.9|8697.9|38
1631292900000|2021-09-10 16:55:00|8711.9|8703.9|8709.9|8702.9|8711.9|8704.9|8709.9|8702.9|11
1631293200000|2021-09-10 17:00:00|8710.9|8703.9|8710.9|8704.9|8712.9|8706.9|8710.9|8703.9|3
1631293500000|2021-09-10 17:05:00|8711.9|8703.9|8708.9|8701.9|8712.9|8705.9|8707.9|8699.9|6
1631293800000|2021-09-10 17:10:00|8709.9|8702.9|8712.9|8704.9|8712.9|8705.9|8705.9|8698.9|3
1631294100000|2021-09-10 17:15:00|8711.9|8703.9|8706.9|8699.9|8711.9|8703.9|8706.9|8699.9|2
1631294400000|2021-09-10 17:20:00|8707.9|8698.9|8704.9|8698.9|8707.9|8698.9|8702.9|8695.9|4
1631294700000|2021-09-10 17:25:00|8703.9|8696.9|8701.9|8693.9|8703.9|8696.9|8699.9|8692.9|26
1631295000000|2021-09-10 17:30:00|8700.9|8694.9|8701.9|8694.9|8702.9|8695.9|8699.9|8692.9|7
1631295300000|2021-09-10 17:35:00|8702.9|8695.9|8704.9|8697.9|8706.9|8699.9|8700.9|8693.9|7
1631295600000|2021-09-10 17:40:00|8703.9|8698.9|8701.9|8695.9|8703.9|8698.9|8700.9|8694.9|15
1631295900000|2021-09-10 17:45:00|8700.9|8694.9|8696.9|8689.9|8701.9|8694.9|8694.9|8688.9|46
1631296200000|2021-09-10 17:50:00|8695.9|8688.9|8696.9|8689.9|8697.9|8690.9|8694.9|8687.9|23
1631296500000|2021-09-10 17:55:00|8695.9|8688.9|8699.4|8687.4|8699.4|8690.9|8694.9|8687.4|23
1631296800000|2021-09-10 18:00:00|8699.3|8687.3|8699|8687|8701.4|8689.4|8698.9|8686.9|0
1631297100000|2021-09-10 18:05:00|8699.5|8687.5|8698.8|8686.8|8700|8688|8697.7|8685.7|0
1631297400000|2021-09-10 18:10:00|8698.9|8686.9|8698.5|8686.5|8700|8688|8697.6|8685.6|0
1631297700000|2021-09-10 18:15:00|8698.4|8686.4|8696.2|8684.2|8698.6|8686.6|8696.2|8684.2|0
1631298000000|2021-09-10 18:20:00|8696|8684|8697.5|8685.5|8697.6|8685.6|8695.1|8683.1|0
1631298300000|2021-09-10 18:25:00|8697.6|8685.6|8693.2|8681.2|8698.7|8686.7|8692.3|8680.3|0
1631298600000|2021-09-10 18:30:00|8692.8|8680.8|8689.2|8677.2|8693.4|8681.4|8689.2|8677.2|1700
1631298900000|2021-09-10 18:35:00|8689.3|8677.3|8690.3|8678.3|8690.3|8678.3|8689.1|8677.1|0
1631299200000|2021-09-10 18:40:00|8689.4|8677.4|8692.7|8680.7|8692.7|8680.7|8689.2|8677.2|0
1631299500000|2021-09-10 18:45:00|8692.6|8680.6|8689.5|8677.5|8692.7|8680.7|8689.5|8677.5|0
1631299800000|2021-09-10 18:50:00|8689.4|8677.4|8691.5|8679.5|8691.7|8679.7|8689.4|8677.4|0
1631300100000|2021-09-10 18:55:00|8692|8680|8690.2|8678.2|8693.6|8681.6|8690.1|8678.1|0
1631300400000|2021-09-10 19:00:00|8689.3|8677.3|8685.9|8673.9|8690.2|8678.2|8685.8|8673.8|0
1631300700000|2021-09-10 19:05:00|8685|8673|8683.2|8671.2|8689.3|8677.3|8683.1|8671.1|0
1631301000000|2021-09-10 19:10:00|8683.1|8671.1|8680.6|8668.6|8684.3|8672.3|8676.2|8664.2|0
1631301300000|2021-09-10 19:15:00|8680.5|8668.5|8678.7|8666.7|8682.7|8670.7|8675.6|8663.6|0
1631301600000|2021-09-10 19:20:00|8678.8|8666.8|8674.1|8662.1|8678.9|8666.9|8674.1|8662.1|0
1631301900000|2021-09-10 19:25:00|8674.2|8662.2|8675|8663|8678.2|8666.2|8673.1|8661.1|0
1631302200000|2021-09-10 19:30:00|8674.1|8662.1|8673.9|8661.9|8678.2|8666.2|8673|8661|0
1631302500000|2021-09-10 19:35:00|8673.4|8661.4|8667.3|8655.3|8675|8663|8667.3|8655.3|0
1631302800000|2021-09-10 19:40:00|8667.4|8655.4|8668.4|8656.4|8669.3|8657.3|8664.2|8652.2|0
1631303100000|2021-09-10 19:45:00|8667.5|8655.5|8662|8650|8668.4|8656.4|8662|8650|0
1631303400000|2021-09-10 19:50:00|8662.2|8650.2|8657.3|8645.3|8663|8651|8656.5|8644.5|0
1631303700000|2021-09-10 19:55:00|8657.4|8645.4|8661.2|8649.2|8664.7|8652.7|8654.9|8642.9|0
1631304000000|2021-09-10 20:00:00|8665|8653|8668.4|8656.4|8668.9|8656.9|8662.3|8650.3|0
1631304300000|2021-09-10 20:05:00|8668.5|8656.5|8666.5|8654.5|8669.3|8657.3|8664.8|8652.8|0
1631304600000|2021-09-10 20:10:00|8666.9|8654.9|8667.7|8655.7|8668.5|8656.5|8666.5|8654.5|0
1631304900000|2021-09-10 20:15:00|8667.5|8655.5|8669.8|8657.8|8670.4|8658.4|8666.9|8654.9|0
1631305200000|2021-09-10 20:20:00|8670.4|8658.4|8672|8660|8672.8|8660.8|8670.4|8658.4|0
1631305500000|2021-09-10 20:25:00|8671.9|8659.9|8671.7|8659.7|8672|8660|8670.9|8658.9|0
1631305800000|2021-09-10 20:30:00|8671.1|8659.1|8672.4|8660.4|8673|8661|8671.1|8659.1|0
1631306100000|2021-09-10 20:35:00|8672.3|8660.3|8673|8661|8673.4|8661.4|8672.2|8660.2|0
1631306400000|2021-09-10 20:40:00|8672.6|8660.6|8672.5|8660.5|8672.9|8660.9|8672.5|8660.5|0
1631306700000|2021-09-10 20:45:00|8672.9|8660.9|8672.1|8660.1|8672.9|8660.9|8671.6|8659.6|0
1631307000000|2021-09-10 20:50:00|8672|8660|8669|8657|8672|8660|8667.7|8655.7|0
1631307300000|2021-09-10 20:55:00|8669.1|8657.1|8666.1|8654.1|8670.7|8658.7|8666.1|8654.1|0
1631484000000|2021-09-12 22:00:00|8676.8|8664.8|8675.2|8663.2|8679.2|8667.2|8674.8|8662.8|0
1631484300000|2021-09-12 22:05:00|8675.4|8663.4|8672.7|8660.7|8676|8664|8670.9|8658.9|0
1631484600000|2021-09-12 22:10:00|8672.3|8660.3|8679|8667|8679.8|8667.8|8672.3|8660.3|0
1631484900000|2021-09-12 22:15:00|8679.4|8667.4|8678.4|8666.4|8679.8|8667.8|8676.5|8664.5|0
1631485200000|2021-09-12 22:20:00|8678.6|8666.6|8680.2|8668.2|8681.1|8669.1|8678.2|8666.2|0
1631485500000|2021-09-12 22:25:00|8679.8|8667.8|8679|8667|8679.8|8667.8|8678|8666|0
1631485800000|2021-09-12 22:30:00|8679.4|8667.4|8679.6|8667.6|8680.7|8668.7|8678.4|8666.4|0
1631486100000|2021-09-12 22:35:00|8679.8|8667.8|8681.6|8669.6|8681.8|8669.8|8679.6|8667.6|0
1631486400000|2021-09-12 22:40:00|8681.4|8669.4|8683.1|8671.1|8684.1|8672.1|8681|8669|0
1631486700000|2021-09-12 22:45:00|8683.7|8671.7|8683.7|8671.7|8685.3|8673.3|8683.7|8671.7|0
1631487000000|2021-09-12 22:50:00|8684.1|8672.1|8686.7|8674.7|8687.1|8675.1|8683.1|8671.1|0
1631487300000|2021-09-12 22:55:00|8687.1|8675.1|8685.5|8673.5|8687.1|8675.1|8684.7|8672.7|0
1631487600000|2021-09-12 23:00:00|8685.6|8673.6|8683.2|8671.2|8686.4|8674.4|8682.8|8670.8|0
1631487900000|2021-09-12 23:05:00|8683.6|8671.6|8685.3|8673.3|8685.3|8673.3|8683.6|8671.6|0
1631488200000|2021-09-12 23:10:00|8685.7|8673.7|8684|8672|8685.7|8673.7|8684|8672|0
1631488500000|2021-09-12 23:15:00|8684.1|8672.1|8683.2|8671.2|8684.4|8672.4|8683.2|8671.2|0
1631488800000|2021-09-12 23:20:00|8683.1|8671.1|8684.4|8672.4|8684.4|8672.4|8681.7|8669.7|0
1631489100000|2021-09-12 23:25:00|8684.3|8672.3|8686.1|8674.1|8686.1|8674.1|8682.2|8670.2|0
1631489400000|2021-09-12 23:30:00|8686.2|8674.2|8691.4|8679.4|8692|8680|8686.2|8674.2|0
1631489700000|2021-09-12 23:35:00|8691.2|8679.2|8690.2|8678.2|8691.4|8679.4|8689.3|8677.3|0
1631490000000|2021-09-12 23:40:00|8690.6|8678.6|8689.7|8677.7|8690.6|8678.6|8689.3|8677.3|0
1631490300000|2021-09-12 23:45:00|8689.5|8677.5|8691.8|8679.8|8691.8|8679.8|8689.3|8677.3|0
1631490600000|2021-09-12 23:50:00|8691.6|8679.6|8693.3|8681.3|8693.3|8681.3|8691|8679|0
1631490900000|2021-09-12 23:55:00|8693.1|8681.1|8691.4|8679.4|8693.3|8681.3|8691|8679|0
1631491200000|2021-09-13 00:00:00|8687.4|8675.4|8688.8|8676.8|8689.2|8677.2|8685.4|8673.4|0
1631491500000|2021-09-13 00:05:00|8688.7|8676.7|8685.9|8673.9|8689.6|8677.6|8684.5|8672.5|0
1631491800000|2021-09-13 00:10:00|8686.1|8674.1|8685.6|8673.6|8687.1|8675.1|8683.9|8671.9|0
1631492100000|2021-09-13 00:15:00|8686|8674|8689.2|8677.2|8695.1|8683.1|8685.4|8673.4|0
1631492400000|2021-09-13 00:20:00|8688.6|8676.6|8683.1|8671.1|8689.2|8677.2|8681|8669|0
1631492700000|2021-09-13 00:25:00|8683.5|8671.5|8674.3|8662.3|8685.1|8673.1|8673.8|8661.8|0
1631493000000|2021-09-13 00:30:00|8674.5|8662.5|8683.9|8671.9|8683.9|8671.9|8672.2|8660.2|0
1631493300000|2021-09-13 00:35:00|8683.7|8671.7|8686.5|8674.5|8690.1|8678.1|8682.9|8670.9|0
1631493600000|2021-09-13 00:40:00|8686.7|8674.7|8693|8681|8693.1|8681.1|8686.7|8674.7|0
1631493900000|2021-09-13 00:45:00|8693.1|8681.1|8690.2|8678.2|8694.1|8682.1|8690.1|8678.1|0
1631494200000|2021-09-13 00:50:00|8690.3|8678.3|8686|8674|8691.2|8679.2|8686|8674|0
1631494500000|2021-09-13 00:55:00|8685.9|8673.9|8673.3|8661.3|8686.1|8674.1|8672.9|8660.9|0
1631494800000|2021-09-13 01:00:00|8673.2|8661.2|8675.5|8663.5|8678.5|8666.5|8670.8|8658.8|0
1631495100000|2021-09-13 01:05:00|8675.6|8663.6|8671.4|8659.4|8677.6|8665.6|8668.9|8656.9|0
1631495400000|2021-09-13 01:10:00|8671.2|8659.2|8678|8666|8678|8666|8669.9|8657.9|0
1631495700000|2021-09-13 01:15:00|8677.6|8665.6|8672.9|8660.9|8678|8666|8670.8|8658.8|0
1631496000000|2021-09-13 01:20:00|8672.8|8660.8|8668.2|8656.2|8674.9|8662.9|8666.8|8654.8|0
1631496300000|2021-09-13 01:25:00|8668|8656|8668.8|8656.8|8671.9|8659.9|8666.8|8654.8|0
1631496600000|2021-09-13 01:30:00|8668.4|8656.4|8674.9|8662.9|8674.9|8662.9|8666.7|8654.7|0
1631496900000|2021-09-13 01:35:00|8674.3|8662.3|8669.1|8657.1|8675.9|8663.9|8668.7|8656.7|0
1631497200000|2021-09-13 01:40:00|8668.7|8656.7|8673.8|8661.8|8675.3|8663.3|8667.7|8655.7|0
1631497500000|2021-09-13 01:45:00|8673.7|8661.7|8674.1|8662.1|8677.8|8665.8|8669.6|8657.6|0
1631497800000|2021-09-13 01:50:00|8674|8662|8676.3|8664.3|8676.3|8664.3|8668.6|8656.6|0
1631498100000|2021-09-13 01:55:00|8676.7|8664.7|8670.1|8658.1|8678.2|8666.2|8669.7|8657.7|0
1631498400000|2021-09-13 02:00:00|8669.9|8657.9|8674.2|8662.2|8676.8|8664.8|8669.6|8657.6|0
1631498700000|2021-09-13 02:05:00|8674.4|8662.4|8677.2|8665.2|8678.8|8666.8|8671.7|8659.7|0
1631499000000|2021-09-13 02:10:00|8676.8|8664.8|8679.2|8667.2|8679.9|8667.9|8676.8|8664.8|0
1631499300000|2021-09-13 02:15:00|8679.3|8667.3|8673.7|8661.7|8679.8|8667.8|8673.7|8661.7|0
1631499600000|2021-09-13 02:20:00|8673.5|8661.5|8675.2|8663.2|8676.8|8664.8|8671.7|8659.7|0
1631499900000|2021-09-13 02:25:00|8675.1|8663.1|8671.9|8659.9|8675.1|8663.1|8670.7|8658.7|0
1631500200000|2021-09-13 02:30:00|8671.7|8659.7|8674.9|8662.9|8675.9|8663.9|8670.9|8658.9|0
1631500500000|2021-09-13 02:35:00|8675.1|8663.1|8676.3|8664.3|8676.9|8664.9|8674.9|8662.9|0
1631500800000|2021-09-13 02:40:00|8676.1|8664.1|8677.8|8665.8|8678.8|8666.8|8674.8|8662.8|0
1631501100000|2021-09-13 02:45:00|8677.6|8665.6|8674.2|8662.2|8677.6|8665.6|8673.7|8661.7|0
1631501400000|2021-09-13 02:50:00|8674.4|8662.4|8673.8|8661.8|8676.9|8664.9|8673.8|8661.8|0
1631501700000|2021-09-13 02:55:00|8674.2|8662.2|8675.2|8663.2|8675.2|8663.2|8671.7|8659.7|0
1631502000000|2021-09-13 03:00:00|8675|8663|8675.8|8663.8|8675.9|8663.9|8672.8|8660.8|0
1631502300000|2021-09-13 03:05:00|8675.6|8663.6|8676.3|8664.3|8676.9|8664.9|8672.8|8660.8|0
1631502600000|2021-09-13 03:10:00|8676.1|8664.1|8675.9|8663.9|8676.9|8664.9|8674.3|8662.3|0
1631502900000|2021-09-13 03:15:00|8676|8664|8682.4|8670.4|8684|8672|8676|8664|0
1631503200000|2021-09-13 03:20:00|8682.6|8670.6|8685|8673|8685|8673|8682.6|8670.6|0
1631503500000|2021-09-13 03:25:00|8684.8|8672.8|8682.4|8670.4|8684.8|8672.8|8681.9|8669.9|0
1631503800000|2021-09-13 03:30:00|8682.2|8670.2|8679.3|8667.3|8683.4|8671.4|8678.3|8666.3|0
1631504100000|2021-09-13 03:35:00|8678.9|8666.9|8680.3|8668.3|8682.4|8670.4|8677.8|8665.8|0
1631504400000|2021-09-13 03:40:00|8680.2|8668.2|8677.7|8665.7|8681.3|8669.3|8677.7|8665.7|0
1631504700000|2021-09-13 03:45:00|8677.5|8665.5|8676.6|8664.6|8678.2|8666.2|8675.2|8663.2|0
1631505000000|2021-09-13 03:50:00|8676.5|8664.5|8677.3|8665.3|8678.7|8666.7|8674.2|8662.2|0
1631505300000|2021-09-13 03:55:00|8677.1|8665.1|8676.3|8664.3|8677.1|8665.1|8674.7|8662.7|0
1631505600000|2021-09-13 04:00:00|8676.1|8664.1|8676.2|8664.2|8676.3|8664.3|8675.2|8663.2|0
1631505900000|2021-09-13 04:05:00|8676.4|8664.4|8677.2|8665.2|8678.7|8666.7|8676.2|8664.2|0
1631506200000|2021-09-13 04:10:00|8677|8665|8676.2|8664.2|8677.2|8665.2|8676.2|8664.2|0
1631506500000|2021-09-13 04:15:00|8675.2|8663.2|8677.3|8665.3|8677.3|8665.3|8674.2|8662.2|0
1631506800000|2021-09-13 04:20:00|8677.1|8665.1|8676.3|8664.3|8677.3|8665.3|8676.3|8664.3|0
1631507100000|2021-09-13 04:25:00|8677.3|8665.3|8674.3|8662.3|8678.3|8666.3|8674.3|8662.3|0
1631507400000|2021-09-13 04:30:00|8673.3|8661.3|8673.3|8661.3|8673.3|8661.3|8670.2|8658.2|0
1631507700000|2021-09-13 04:35:00|8673.2|8661.2|8677.3|8665.3|8677.7|8665.7|8673.2|8661.2|0
1631508000000|2021-09-13 04:40:00|8677.1|8665.1|8674.6|8662.6|8678.3|8666.3|8674.2|8662.2|0
1631508300000|2021-09-13 04:45:00|8674.4|8662.4|8672.2|8660.2|8674.4|8662.4|8671.3|8659.3|0
1631508600000|2021-09-13 04:50:00|8671.7|8659.7|8671.2|8659.2|8671.7|8659.7|8670.2|8658.2|0
1631508900000|2021-09-13 04:55:00|8671.1|8659.1|8671.5|8659.5|8672.2|8660.2|8669.4|8657.4|0
1631509200000|2021-09-13 05:00:00|8671.9|8659.9|8667.3|8655.3|8673|8661|8665.3|8653.3|0
1631509500000|2021-09-13 05:05:00|8667.2|8655.2|8660.4|8648.4|8667.3|8655.3|8659.2|8647.2|0
1631509800000|2021-09-13 05:10:00|8660.3|8648.3|8659.8|8647.8|8664.4|8652.4|8655.1|8643.1|0
1631510100000|2021-09-13 05:15:00|8659.6|8647.6|8658.3|8646.3|8661.3|8649.3|8658.3|8646.3|0
1631510400000|2021-09-13 05:20:00|8658.6|8646.6|8660.4|8648.4|8661.4|8649.4|8656.3|8644.3|0
1631510700000|2021-09-13 05:25:00|8660.6|8648.6|8663.9|8651.9|8664.5|8652.5|8659.3|8647.3|0
1631511000000|2021-09-13 05:30:00|8664.1|8652.1|8662.8|8650.8|8664.5|8652.5|8661.4|8649.4|0
1631511300000|2021-09-13 05:35:00|8662.6|8650.6|8665.9|8653.9|8666.5|8654.5|8660.3|8648.3|0
1631511600000|2021-09-13 05:40:00|8666.1|8654.1|8665.5|8653.5|8668.6|8656.6|8665.5|8653.5|0
1631511900000|2021-09-13 05:45:00|8665.7|8653.7|8671.1|8659.1|8671.8|8659.8|8665.5|8653.5|0
1631512200000|2021-09-13 05:50:00|8670.9|8658.9|8674.7|8662.7|8674.8|8662.8|8670.6|8658.6|0
1631512500000|2021-09-13 05:55:00|8674.8|8662.8|8681.8|8669.8|8681.8|8669.8|8674.8|8662.8|0
1631512800000|2021-09-13 06:00:00|8681.5|8669.5|8709.4|8704.4|8710.4|8705.4|8681.3|8669.3|103
1631513100000|2021-09-13 06:05:00|8709.9|8704.9|8715.9|8710.9|8717.4|8712.4|8707.9|8702.9|59
1631513400000|2021-09-13 06:10:00|8715.4|8710.4|8715.4|8710.4|8717.4|8712.4|8712.4|8707.4|12
1631513700000|2021-09-13 06:15:00|8715.9|8710.9|8712.9|8707.9|8717.4|8712.4|8712.4|8707.4|11
1631514000000|2021-09-13 06:20:00|8712.4|8707.4|8713.4|8708.4|8715.4|8710.4|8712.4|8707.4|11
1631514300000|2021-09-13 06:25:00|8713.9|8708.9|8717.4|8712.4|8717.4|8712.4|8713.4|8708.4|10
1631514600000|2021-09-13 06:30:00|8716.9|8711.9|8720.4|8715.4|8721.9|8716.9|8716.9|8711.9|12
1631514900000|2021-09-13 06:35:00|8719.9|8714.9|8720.4|8715.4|8720.9|8715.9|8715.9|8710.9|91
1631515200000|2021-09-13 06:40:00|8719.9|8714.9|8724.9|8719.9|8724.9|8719.9|8719.9|8714.9|38
1631515500000|2021-09-13 06:45:00|8725.4|8720.4|8732.9|8727.9|8733.4|8728.4|8725.4|8720.4|152
1631515800000|2021-09-13 06:50:00|8732.4|8727.4|8730.9|8725.9|8733.9|8728.9|8728.4|8723.4|124
1631516100000|2021-09-13 06:55:00|8731.4|8726.4|8727.9|8722.9|8735.9|8730.9|8726.4|8721.4|82
1631516400000|2021-09-13 07:00:00|8726.4|8721.4|8761.9|8756.9|8761.9|8756.9|8726.4|8721.4|606
1631516700000|2021-09-13 07:05:00|8762.9|8757.9|8774.4|8769.4|8774.9|8769.9|8755.4|8750.4|395
1631517000000|2021-09-13 07:10:00|8775.9|8770.9|8759.9|8754.9|8777.4|8772.4|8758.9|8753.9|386
1631517300000|2021-09-13 07:15:00|8760.4|8755.4|8741.4|8736.4|8763.4|8758.4|8739.9|8734.9|235
1631517600000|2021-09-13 07:20:00|8740.9|8735.9|8738.4|8733.4|8746.9|8741.9|8738.4|8733.4|141
1631517900000|2021-09-13 07:25:00|8739.9|8734.9|8742.4|8737.4|8745.9|8740.9|8737.9|8732.9|91
1631518200000|2021-09-13 07:30:00|8742.9|8737.9|8741.4|8736.4|8748.9|8743.9|8736.9|8731.9|309
1631518500000|2021-09-13 07:35:00|8741.9|8736.9|8739.9|8734.9|8743.9|8738.9|8735.4|8730.4|178
1631518800000|2021-09-13 07:40:00|8738.7|8733.7|8734.7|8729.7|8739.2|8734.2|8731.7|8726.7|193
1631519100000|2021-09-13 07:45:00|8735.2|8730.2|8740.7|8735.7|8745.2|8740.2|8734.2|8729.2|113
1631519400000|2021-09-13 07:50:00|8741.7|8736.7|8746.7|8741.7|8750.2|8745.2|8739.7|8734.7|224
1631519700000|2021-09-13 07:55:00|8747.7|8742.7|8738.2|8733.2|8749.2|8744.2|8736.7|8731.7|47
1631520000000|2021-09-13 08:00:00|8738.7|8733.7|8734.7|8729.7|8743.7|8738.7|8733.2|8728.2|101
1631520300000|2021-09-13 08:05:00|8735.2|8730.2|8736.2|8731.2|8739.7|8734.7|8734.2|8729.2|142
1631520600000|2021-09-13 08:10:00|8736.7|8731.7|8737.7|8732.7|8741.7|8736.7|8733.7|8728.7|96
1631520900000|2021-09-13 08:15:00|8738.7|8733.7|8746.7|8741.7|8749.2|8744.2|8738.7|8733.7|60
1631521200000|2021-09-13 08:20:00|8746.2|8741.2|8742.2|8737.2|8747.2|8742.2|8742.2|8737.2|6255
1631521500000|2021-09-13 08:25:00|8741.2|8736.2|8743.2|8738.2|8745.2|8740.2|8737.7|8732.7|59
1631521800000|2021-09-13 08:30:00|8743.7|8738.7|8741.2|8736.2|8747.2|8742.2|8738.7|8733.7|52
1631522100000|2021-09-13 08:35:00|8740.7|8735.7|8735.7|8730.7|8741.2|8736.2|8732.2|8727.2|247
1631522400000|2021-09-13 08:40:00|8735.2|8730.2|8736.7|8731.7|8738.7|8733.7|8732.2|8727.2|1882
1631522700000|2021-09-13 08:45:00|8736.2|8731.2|8733.7|8728.7|8738.2|8733.2|8729.7|8724.7|114
1631523000000|2021-09-13 08:50:00|8733.2|8728.2|8738.2|8733.2|8740.2|8735.2|8732.2|8727.2|314
1631523300000|2021-09-13 08:55:00|8738.7|8733.7|8743.2|8738.2|8744.2|8739.2|8735.2|8730.2|159
1631523600000|2021-09-13 09:00:00|8742.2|8737.2|8738.7|8733.7|8743.7|8738.7|8736.7|8731.7|74
1631523900000|2021-09-13 09:05:00|8739.2|8734.2|8734.7|8729.7|8741.2|8736.2|8734.7|8729.7|159
1631524200000|2021-09-13 09:10:00|8734.2|8729.2|8741.7|8736.7|8743.2|8738.2|8733.2|8728.2|604
1631524500000|2021-09-13 09:15:00|8742.2|8737.2|8753.2|8748.2|8753.2|8748.2|8741.2|8736.2|136
1631524800000|2021-09-13 09:20:00|8752.2|8747.2|8749.7|8744.7|8757.2|8752.2|8749.7|8744.7|149
1631525100000|2021-09-13 09:25:00|8750.2|8745.2|8751.7|8746.7|8753.2|8748.2|8746.2|8741.2|355
1631525400000|2021-09-13 09:30:00|8752.2|8747.2|8753.2|8748.2|8757.2|8752.2|8750.7|8745.7|38
1631525700000|2021-09-13 09:35:00|8752.7|8747.7|8756.2|8751.2|8762.2|8757.2|8752.2|8747.2|358
1631526000000|2021-09-13 09:40:00|8755.7|8750.7|8753.7|8748.7|8758.2|8753.2|8752.2|8747.2|58
1631526300000|2021-09-13 09:45:00|8754.2|8749.2|8754.7|8749.7|8758.2|8753.2|8751.7|8746.7|153
1631526600000|2021-09-13 09:50:00|8755.2|8750.2|8758.2|8753.2|8761.2|8756.2|8755.2|8750.2|66
1631526900000|2021-09-13 09:55:00|8758.7|8753.7|8757.2|8752.2|8759.7|8754.7|8753.7|8748.7|21
1631527200000|2021-09-13 10:00:00|8757.7|8752.7|8765.2|8760.2|8765.7|8760.7|8756.2|8751.2|67
1631527500000|2021-09-13 10:05:00|8764.7|8759.7|8769.7|8764.7|8771.2|8766.2|8764.2|8759.2|165
1631527800000|2021-09-13 10:10:00|8769.2|8764.2|8770.7|8765.7|8772.7|8767.7|8768.2|8763.2|129
1631528100000|2021-09-13 10:15:00|8770.2|8765.2|8786.2|8781.2|8787.2|8782.2|8770.2|8765.2|163
1631528400000|2021-09-13 10:20:00|8786.7|8781.7|8792.7|8787.7|8794.7|8789.7|8786.7|8781.7|104
1631528700000|2021-09-13 10:25:00|8793.2|8788.2|8806.2|8801.2|8806.2|8801.2|8793.2|8788.2|143
1631529000000|2021-09-13 10:30:00|8806.7|8801.7|8814.2|8809.2|8815.7|8810.7|8806.2|8801.2|441
1631529300000|2021-09-13 10:35:00|8814.7|8809.7|8812.7|8807.7|8816.2|8811.2|8810.2|8805.2|148
1631529600000|2021-09-13 10:40:00|8813.2|8808.2|8820.7|8815.7|8821.2|8816.2|8813.2|8808.2|194
1631529900000|2021-09-13 10:45:00|8821.2|8816.2|8812.7|8807.7|8822.2|8817.2|8812.2|8807.2|114
1631530200000|2021-09-13 10:50:00|8813.2|8808.2|8809.2|8804.2|8818.2|8813.2|8808.7|8803.7|125
1631530500000|2021-09-13 10:55:00|8809.7|8804.7|8814.7|8809.7|8817.2|8812.2|8809.2|8804.2|74
1631530800000|2021-09-13 11:00:00|8815.2|8810.2|8813.7|8808.7|8815.2|8810.2|8807.2|8802.2|111
1631531100000|2021-09-13 11:05:00|8814.2|8809.2|8810.7|8805.7|8815.2|8810.2|8808.2|8803.2|93
1631531400000|2021-09-13 11:10:00|8810.2|8805.2|8807.7|8802.7|8812.2|8807.2|8804.7|8799.7|72
1631531700000|2021-09-13 11:15:00|8808.2|8803.2|8805.2|8800.2|8811.2|8806.2|8804.7|8799.7|61
1631532000000|2021-09-13 11:20:00|8804.2|8799.2|8812.2|8807.2|8813.7|8808.7|8804.2|8799.2|356
1631532300000|2021-09-13 11:25:00|8812.7|8807.7|8807.7|8802.7|8812.7|8807.7|8806.7|8801.7|530
1631532600000|2021-09-13 11:30:00|8808.2|8803.2|8802.7|8797.7|8809.7|8804.7|8801.7|8796.7|30
1631532900000|2021-09-13 11:35:00|8802.2|8797.2|8805.7|8800.7|8807.2|8802.2|8801.2|8796.2|35
1631533200000|2021-09-13 11:40:00|8804.9|8799.9|8806.9|8801.9|8806.9|8801.9|8802.4|8797.4|33
1631533500000|2021-09-13 11:45:00|8807.4|8802.4|8802.9|8797.9|8810.4|8805.4|8800.9|8795.9|78
1631533800000|2021-09-13 11:50:00|8803.4|8798.4|8811.9|8806.9|8812.4|8807.4|8803.4|8798.4|31
1631534100000|2021-09-13 11:55:00|8812.4|8807.4|8815.4|8810.4|8816.4|8811.4|8812.4|8807.4|104
1631534400000|2021-09-13 12:00:00|8814.9|8809.9|8814.4|8809.4|8816.4|8811.4|8808.9|8803.9|47
1631534700000|2021-09-13 12:05:00|8813.9|8808.9|8814.4|8809.4|8815.9|8810.9|8811.9|8806.9|48
1631535000000|2021-09-13 12:10:00|8814.9|8809.9|8813.4|8808.4|8817.4|8812.4|8812.4|8807.4|39
1631535300000|2021-09-13 12:15:00|8812.9|8807.9|8817.4|8812.4|8817.9|8812.9|8811.9|8806.9|460
1631535600000|2021-09-13 12:20:00|8816.4|8811.4|8818.4|8813.4|8819.4|8814.4|8814.9|8809.9|32
1631535900000|2021-09-13 12:25:00|8818.9|8813.9|8811.9|8806.9|8820.4|8815.4|8809.4|8804.4|486
1631536200000|2021-09-13 12:30:00|8811.4|8806.4|8806.4|8801.4|8813.9|8808.9|8805.9|8800.9|8420
1631536500000|2021-09-13 12:35:00|8805.9|8800.9|8800.4|8795.4|8806.9|8801.9|8798.9|8793.9|126
1631536800000|2021-09-13 12:40:00|8800.9|8795.9|8806.4|8801.4|8806.4|8801.4|8799.4|8794.4|31
1631537100000|2021-09-13 12:45:00|8805.9|8800.9|8809.4|8804.4|8809.4|8804.4|8804.4|8799.4|168
1631537400000|2021-09-13 12:50:00|8808.9|8803.9|8811.4|8806.4|8811.4|8806.4|8806.9|8801.9|26
1631537700000|2021-09-13 12:55:00|8810.4|8805.4|8811.9|8806.9|8812.4|8807.4|8807.9|8802.9|322
1631538000000|2021-09-13 13:00:00|8812.4|8807.4|8816.9|8811.9|8818.4|8813.4|8810.4|8805.4|65
1631538300000|2021-09-13 13:05:00|8816.4|8811.4|8817.4|8812.4|8819.4|8814.4|8813.9|8808.9|182
1631538600000|2021-09-13 13:10:00|8817.9|8812.9|8813.9|8808.9|8819.4|8814.4|8812.9|8807.9|183
1631538900000|2021-09-13 13:15:00|8814.4|8809.4|8811.9|8806.9|8817.9|8812.9|8810.4|8805.4|442
1631539200000|2021-09-13 13:20:00|8812.4|8807.4|8809.4|8804.4|8814.4|8809.4|8809.4|8804.4|414
1631539500000|2021-09-13 13:25:00|8808.4|8803.4|8813.4|8808.4|8813.9|8808.9|8807.9|8802.9|31
1631539800000|2021-09-13 13:30:00|8814.4|8809.4|8798.4|8793.4|8820.4|8815.4|8795.4|8790.4|298
1631540100000|2021-09-13 13:35:00|8798.9|8793.9|8802.9|8797.9|8807.9|8802.9|8794.4|8789.4|178
1631540400000|2021-09-13 13:40:00|8803.4|8798.4|8804.4|8799.4|8806.9|8801.9|8799.4|8794.4|155
1631540700000|2021-09-13 13:45:00|8804.9|8799.9|8808.9|8803.9|8814.4|8809.4|8803.4|8798.4|932
1631541000000|2021-09-13 13:50:00|8808.4|8803.4|8815.9|8810.9|8821.4|8816.4|8808.4|8803.4|240
1631541300000|2021-09-13 13:55:00|8815.4|8810.4|8807.9|8802.9|8816.4|8811.4|8806.4|8801.4|230
1631541600000|2021-09-13 14:00:00|8808.4|8803.4|8796.9|8791.9|8810.9|8805.9|8796.9|8791.9|235
1631541900000|2021-09-13 14:05:00|8797.9|8792.9|8790.4|8785.4|8798.4|8793.4|8788.4|8783.4|143
1631542200000|2021-09-13 14:10:00|8789.9|8784.9|8788.4|8783.4|8790.4|8785.4|8782.4|8777.4|156
1631542500000|2021-09-13 14:15:00|8788.9|8783.9|8798.4|8793.4|8798.4|8793.4|8786.9|8781.9|229
1631542800000|2021-09-13 14:20:00|8798.9|8793.9|8803.9|8798.9|8810.4|8805.4|8796.9|8791.9|473
1631543100000|2021-09-13 14:25:00|8803.4|8798.4|8809.4|8804.4|8811.4|8806.4|8803.4|8798.4|159
1631543400000|2021-09-13 14:30:00|8808.9|8803.9|8811.4|8806.4|8815.4|8810.4|8804.4|8799.4|151
1631543700000|2021-09-13 14:35:00|8811.9|8806.9|8828.4|8823.4|8828.9|8823.9|8810.4|8805.4|224
1631544000000|2021-09-13 14:40:00|8828.9|8823.9|8821.4|8816.4|8828.9|8823.9|8819.9|8814.9|164
1631544300000|2021-09-13 14:45:00|8822.4|8817.4|8827.9|8822.9|8829.4|8824.4|8822.4|8817.4|452
1631544600000|2021-09-13 14:50:00|8827.4|8822.4|8835.4|8830.4|8835.4|8830.4|8826.4|8821.4|164
1631544900000|2021-09-13 14:55:00|8835.9|8830.9|8831.4|8826.4|8840.9|8835.9|8829.4|8824.4|208
1631545200000|2021-09-13 15:00:00|8832.9|8827.9|8826.4|8821.4|8834.4|8829.4|8825.9|8820.9|145
1631545500000|2021-09-13 15:05:00|8826.9|8821.9|8828.4|8823.4|8833.9|8828.9|8824.9|8819.9|124
1631545800000|2021-09-13 15:10:00|8827.9|8822.9|8817.9|8812.9|8828.9|8823.9|8817.9|8812.9|172
1631546100000|2021-09-13 15:15:00|8818.4|8813.4|8815.4|8810.4|8819.9|8814.9|8811.9|8806.9|261
1631546400000|2021-09-13 15:20:00|8816.4|8811.4|8816.4|8811.4|8818.9|8813.9|8811.4|8806.4|196
1631546700000|2021-09-13 15:25:00|8815.9|8810.9|8817.4|8812.4|8818.4|8813.4|8811.9|8806.9|374
1631547000000|2021-09-13 15:30:00|8817.9|8811.9|8816.9|8809.9|8820.9|8814.9|8811.9|8805.9|591
1631547300000|2021-09-13 15:35:00|8817.9|8810.9|8824.9|8817.9|8825.9|8818.9|8814.9|8808.9|306
1631547600000|2021-09-13 15:40:00|8823.9|8818.9|8816.9|8810.9|8825.9|8819.9|8815.9|8809.9|75
1631547900000|2021-09-13 15:45:00|8817.9|8809.9|8817.9|8810.9|8825.9|8819.9|8816.9|8809.9|57
1631548200000|2021-09-13 15:50:00|8816.9|8811.9|8819.9|8812.9|8822.9|8815.9|8816.9|8809.9|42
1631548500000|2021-09-13 15:55:00|8818.9|8811.9|8820.9|8813.9|8823.9|8817.9|8818.9|8811.9|34
1631548800000|2021-09-13 16:00:00|8819.9|8814.9|8819.9|8812.9|8821.9|8815.9|8814.9|8807.9|23
1631549100000|2021-09-13 16:05:00|8820.9|8813.9|8817.9|8811.9|8820.9|8814.9|8815.9|8809.9|25
1631549400000|2021-09-13 16:10:00|8818.9|8812.9|8826.9|8819.9|8827.9|8821.9|8818.9|8812.9|14
1631549700000|2021-09-13 16:15:00|8825.9|8821.9|8825.9|8819.9|8827.9|8821.9|8822.9|8816.9|10
1631550000000|2021-09-13 16:20:00|8826.9|8820.9|8824.9|8818.9|8827.9|8821.9|8823.9|8816.9|19
1631550300000|2021-09-13 16:25:00|8825.9|8817.9|8821.9|8815.9|8825.9|8818.9|8820.9|8814.9|7
1631550600000|2021-09-13 16:30:00|8822.9|8816.9|8818.9|8812.9|8823.9|8817.9|8818.9|8811.9|38
1631550900000|2021-09-13 16:35:00|8819.9|8811.9|8817.9|8810.9|8821.9|8815.9|8816.9|8810.9|62
1631551200000|2021-09-13 16:40:00|8816.9|8809.9|8812.9|8806.9|8817.9|8810.9|8812.9|8806.9|9
1631551500000|2021-09-13 16:45:00|8813.9|8805.9|8813.9|8807.9|8814.9|8808.9|8811.9|8804.9|18
1631551800000|2021-09-13 16:50:00|8814.9|8806.9|8812.9|8806.9|8815.9|8809.9|8812.9|8805.9|20
1631552100000|2021-09-13 16:55:00|8813.9|8807.9|8816.9|8809.9|8818.9|8812.9|8813.9|8807.9|25
1631552400000|2021-09-13 17:00:00|8817.9|8810.9|8813.9|8806.9|8817.9|8810.9|8813.9|8806.9|11
1631552700000|2021-09-13 17:05:00|8814.9|8807.9|8816.9|8809.9|8820.9|8813.9|8814.9|8806.9|7
1631553000000|2021-09-13 17:10:00|8815.9|8808.9|8815.9|8808.9|8818.9|8812.9|8815.9|8808.9|17
1631553300000|2021-09-13 17:15:00|8814.9|8807.9|8816.9|8808.9|8819.9|8812.9|8813.9|8806.9|3
1631553600000|2021-09-13 17:20:00|8815.9|8807.9|8815.9|8808.9|8817.9|8809.9|8813.9|8806.9|1
1631553900000|2021-09-13 17:25:00|8816.9|8807.9|8810.9|8803.9|8816.9|8808.9|8808.9|8802.9|4
1631554200000|2021-09-13 17:30:00|8809.9|8802.9|8810.9|8802.9|8815.9|8807.9|8807.9|8801.9|62
1631554500000|2021-09-13 17:35:00|8811.9|8803.9|8811.9|8803.9|8812.9|8805.9|8811.9|8803.9|0
1631554800000|2021-09-13 17:40:00|8810.9|8802.9|8813.9|8807.9|8815.9|8808.9|8810.9|8802.9|34
1631555100000|2021-09-13 17:45:00|8814.9|8808.9|8816.9|8809.9|8816.9|8809.9|8814.9|8807.9|12
1631555400000|2021-09-13 17:50:00|8815.9|8808.9|8816.9|8808.9|8817.9|8811.9|8813.9|8806.9|24
1631555700000|2021-09-13 17:55:00|8815.9|8806.9|8819.5|8807.5|8819.5|8809.9|8813.9|8805.4|21
1631556000000|2021-09-13 18:00:00|8819.7|8807.7|8821.8|8809.8|8824.1|8812.1|8818.5|8806.5|0
1631556300000|2021-09-13 18:05:00|8821.9|8809.9|8819.7|8807.7|8822.9|8810.9|8819.7|8807.7|0
1631556600000|2021-09-13 18:10:00|8819.6|8807.6|8814.7|8802.7|8819.7|8807.7|8812.9|8800.9|0
1631556900000|2021-09-13 18:15:00|8814.8|8802.8|8815.2|8803.2|8815.8|8803.8|8811.5|8799.5|0
1631557200000|2021-09-13 18:20:00|8815.1|8803.1|8812|8800|8816.2|8804.2|8810.9|8798.9|0
1631557500000|2021-09-13 18:25:00|8812.9|8800.9|8812.8|8800.8|8816.1|8804.1|8811.1|8799.1|0
1631557800000|2021-09-13 18:30:00|8812.9|8800.9|8811.6|8799.6|8814|8802|8810.5|8798.5|72
1631558100000|2021-09-13 18:35:00|8810.7|8798.7|8809.5|8797.5|8811.7|8799.7|8808.4|8796.4|0
1631558400000|2021-09-13 18:40:00|8809.4|8797.4|8815.4|8803.4|8815.5|8803.5|8809.4|8797.4|0
1631558700000|2021-09-13 18:45:00|8814.5|8802.5|8820.5|8808.5|8821.6|8809.6|8812.5|8800.5|0
1631559000000|2021-09-13 18:50:00|8819.6|8807.6|8817|8805|8820.6|8808.6|8817|8805|0
1631559300000|2021-09-13 18:55:00|8816.1|8804.1|8818.5|8806.5|8820.5|8808.5|8816|8804|0
1631559600000|2021-09-13 19:00:00|8818.4|8806.4|8809.6|8797.6|8818.4|8806.4|8808.6|8796.6|0
1631559900000|2021-09-13 19:05:00|8808.7|8796.7|8813.5|8801.5|8816.6|8804.6|8807.4|8795.4|0
1631560200000|2021-09-13 19:10:00|8813.9|8801.9|8818.8|8806.8|8820.5|8808.5|8813.9|8801.9|0
1631560500000|2021-09-13 19:15:00|8818.3|8806.3|8819.6|8807.6|8822.7|8810.7|8815.1|8803.1|0
1631560800000|2021-09-13 19:20:00|8820.5|8808.5|8822.9|8810.9|8824.1|8812.1|8816.3|8804.3|0
1631561100000|2021-09-13 19:25:00|8822.8|8810.8|8827.5|8815.5|8828.5|8816.5|8820.6|8808.6|0
1631561400000|2021-09-13 19:30:00|8828.4|8816.4|8829.4|8817.4|8831|8819|8824.2|8812.2|0
1631561700000|2021-09-13 19:35:00|8829.9|8817.9|8829|8817|8831.2|8819.2|8827.9|8815.9|0
1631562000000|2021-09-13 19:40:00|8828.9|8816.9|8824.5|8812.5|8829.1|8817.1|8824.5|8812.5|0
1631562300000|2021-09-13 19:45:00|8825|8813|8825.6|8813.6|8828.8|8816.8|8823.2|8811.2|0
1631562600000|2021-09-13 19:50:00|8825.8|8813.8|8834.4|8822.4|8835.4|8823.4|8824.5|8812.5|0
1631562900000|2021-09-13 19:55:00|8834.5|8822.5|8837.2|8825.2|8838.3|8826.3|8833.5|8821.5|0
1631563200000|2021-09-13 20:00:00|8837|8825|8843|8831|8843.2|8831.2|8835.6|8823.6|0
1631563500000|2021-09-13 20:05:00|8843.4|8831.4|8842.9|8830.9|8843.4|8831.4|8842.1|8830.1|0
1631563800000|2021-09-13 20:10:00|8843|8831|8844.4|8832.4|8844.8|8832.8|8842.5|8830.5|0
1631564100000|2021-09-13 20:15:00|8844.3|8832.3|8846|8834|8846.8|8834.8|8843.9|8831.9|0
1631564400000|2021-09-13 20:20:00|8846.2|8834.2|8846|8834|8846.4|8834.4|8846|8834|0
1631564700000|2021-09-13 20:25:00|8846.4|8834.4|8846.8|8834.8|8847.4|8835.4|8846.4|8834.4|0
1631565000000|2021-09-13 20:30:00|8846.9|8834.9|8849.5|8837.5|8850|8838|8846.9|8834.9|0
1631565300000|2021-09-13 20:35:00|8849.1|8837.1|8850|8838|8850|8838|8849.1|8837.1|0
1631565600000|2021-09-13 20:40:00|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|0
1631565900000|2021-09-13 20:45:00|8850.5|8838.5|8850.1|8838.1|8850.5|8838.5|8850.1|8838.1|0
1631566200000|2021-09-13 20:50:00|8850.5|8838.5|8850.1|8838.1|8850.5|8838.5|8850.1|8838.1|0
1631566500000|2021-09-13 20:55:00|8849.7|8837.7|8849.1|8837.1|8849.9|8837.9|8848.2|8836.2|0
1631566800000|2021-09-13 21:00:00|8848.7|8836.7|8848.7|8836.7|8848.7|8836.7|8848.5|8836.5|0
1631567100000|2021-09-13 21:05:00|8848.9|8836.9|8848.9|8836.9|8848.9|8836.9|8848.7|8836.7|0
1631567400000|2021-09-13 21:10:00|8848.7|8836.7|8848.9|8836.9|8848.9|8836.9|8848.7|8836.7|0
1631567700000|2021-09-13 21:15:00|8848.7|8836.7|8848.3|8836.3|8848.9|8836.9|8848.3|8836.3|0
1631568000000|2021-09-13 21:20:00|8848.1|8836.1|8848.1|8836.1|8848.3|8836.3|8847.9|8835.9|0
1631568300000|2021-09-13 21:25:00|8848.3|8836.3|8848.1|8836.1|8848.3|8836.3|8847.9|8835.9|0
1631568600000|2021-09-13 21:30:00|8848.3|8836.3|8847.8|8835.8|8848.3|8836.3|8847.8|8835.8|0
1631568900000|2021-09-13 21:35:00|8847.6|8835.6|8847.8|8835.8|8847.8|8835.8|8847.6|8835.6|0
1631569200000|2021-09-13 21:40:00|8848.2|8836.2|8848|8836|8848.2|8836.2|8847.8|8835.8|0
1631569500000|2021-09-13 21:45:00|8848.2|8836.2|8848.2|8836.2|8848.6|8836.6|8848|8836|0
1631569800000|2021-09-13 21:50:00|8848.4|8836.4|8848|8836|8848.4|8836.4|8848|8836|0
1631570100000|2021-09-13 21:55:00|8847.8|8835.8|8847.8|8835.8|8847.8|8835.8|8847.8|8835.8|0
1631570400000|2021-09-13 22:00:00|8847.6|8835.6|8844.7|8832.7|8848.1|8836.1|8844.3|8832.3|0
1631570700000|2021-09-13 22:05:00|8844.8|8832.8|8844.7|8832.7|8845.2|8833.2|8844|8832|0
1631571000000|2021-09-13 22:10:00|8844.8|8832.8|8844.3|8832.3|8845.2|8833.2|8844.1|8832.1|0
1631571300000|2021-09-13 22:15:00|8844.4|8832.4|8846.4|8834.4|8846.6|8834.6|8843.9|8831.9|0
1631571600000|2021-09-13 22:20:00|8846.6|8834.6|8849.5|8837.5|8850|8838|8846.6|8834.6|0
1631571900000|2021-09-13 22:25:00|8849.9|8837.9|8849.5|8837.5|8850|8838|8848.7|8836.7|0
1631572200000|2021-09-13 22:30:00|8849.6|8837.6|8849.5|8837.5|8850.4|8838.4|8849.5|8837.5|0
1631572500000|2021-09-13 22:35:00|8849.1|8837.1|8851.1|8839.1|8851.5|8839.5|8849.1|8837.1|0
1631572800000|2021-09-13 22:40:00|8850.7|8838.7|8849.6|8837.6|8851.1|8839.1|8849.4|8837.4|0
1631573100000|2021-09-13 22:45:00|8849.7|8837.7|8850.5|8838.5|8851.1|8839.1|8849.7|8837.7|0
1631573400000|2021-09-13 22:50:00|8851.1|8839.1|8851|8839|8852.4|8840.4|8851|8839|0
1631573700000|2021-09-13 22:55:00|8850.4|8838.4|8849.5|8837.5|8851|8839|8849.1|8837.1|0
1631574000000|2021-09-13 23:00:00|8849.9|8837.9|8849.5|8837.5|8851.4|8839.4|8849.5|8837.5|0
1631574300000|2021-09-13 23:05:00|8849.1|8837.1|8849.1|8837.1|8849.9|8837.9|8848.2|8836.2|0
1631574600000|2021-09-13 23:10:00|8849|8837|8846.4|8834.4|8849|8837|8845.9|8833.9|0
1631574900000|2021-09-13 23:15:00|8847|8835|8845.9|8833.9|8847|8835|8845.5|8833.5|0
1631575200000|2021-09-13 23:20:00|8845.5|8833.5|8845.9|8833.9|8845.9|8833.9|8845.5|8833.5|0
1631575500000|2021-09-13 23:25:00|8846.1|8834.1|8847.4|8835.4|8847.8|8835.8|8846.1|8834.1|0
1631575800000|2021-09-13 23:30:00|8847|8835|8847.8|8835.8|8847.8|8835.8|8846.4|8834.4|0
1631576100000|2021-09-13 23:35:00|8847.4|8835.4|8845.9|8833.9|8847.4|8835.4|8845.5|8833.5|0
1631576400000|2021-09-13 23:40:00|8846|8834|8845.9|8833.9|8846.4|8834.4|8845.5|8833.5|0
1631576700000|2021-09-13 23:45:00|8845.7|8833.7|8847|8835|8847|8835|8845.5|8833.5|0
1631577000000|2021-09-13 23:50:00|8846.9|8834.9|8848.2|8836.2|8848.7|8836.7|8845.9|8833.9|0
1631577300000|2021-09-13 23:55:00|8848.3|8836.3|8847.8|8835.8|8848.7|8836.7|8847.4|8835.4|0
1631577600000|2021-09-14 00:00:00|8847.4|8835.4|8847.4|8835.4|8849.1|8837.1|8844.2|8832.2|0
1631577900000|2021-09-14 00:05:00|8847|8835|8845.1|8833.1|8847.8|8835.8|8843.4|8831.4|0
1631578200000|2021-09-14 00:10:00|8845|8833|8842.8|8830.8|8845|8833|8842.4|8830.4|0
1631578500000|2021-09-14 00:15:00|8842.7|8830.7|8839.5|8827.5|8842.8|8830.8|8836|8824|0
1631578800000|2021-09-14 00:20:00|8839.3|8827.3|8837.1|8825.1|8840.1|8828.1|8836|8824|0
1631579100000|2021-09-14 00:25:00|8836.9|8824.9|8838.6|8826.6|8839.6|8827.6|8835.5|8823.5|0
1631579400000|2021-09-14 00:30:00|8838.8|8826.8|8840.2|8828.2|8841.3|8829.3|8838.2|8826.2|0
1631579700000|2021-09-14 00:35:00|8841.2|8829.2|8845.4|8833.4|8846.4|8834.4|8840.6|8828.6|0
1631580000000|2021-09-14 00:40:00|8845.3|8833.3|8842.3|8830.3|8847.4|8835.4|8842.3|8830.3|0
1631580300000|2021-09-14 00:45:00|8842.5|8830.5|8843.8|8831.8|8844.3|8832.3|8842.3|8830.3|0
1631580600000|2021-09-14 00:50:00|8843.6|8831.6|8841.3|8829.3|8844.3|8832.3|8840.3|8828.3|0
1631580900000|2021-09-14 00:55:00|8841.1|8829.1|8842.3|8830.3|8842.8|8830.8|8840.7|8828.7|0
1631581200000|2021-09-14 01:00:00|8842.7|8830.7|8845.4|8833.4|8847.4|8835.4|8842.7|8830.7|0
1631581500000|2021-09-14 01:05:00|8845.2|8833.2|8842.8|8830.8|8845.4|8833.4|8842.3|8830.3|0
1631581800000|2021-09-14 01:10:00|8843|8831|8842.1|8830.1|8846.4|8834.4|8842.1|8830.1|0
1631582100000|2021-09-14 01:15:00|8842.3|8830.3|8844.3|8832.3|8845.3|8833.3|8841.1|8829.1|0
1631582400000|2021-09-14 01:20:00|8844.2|8832.2|8847.4|8835.4|8848.4|8836.4|8844.2|8832.2|0
1631582700000|2021-09-14 01:25:00|8847.8|8835.8|8848.9|8836.9|8851.5|8839.5|8847.8|8835.8|0
1631583000000|2021-09-14 01:30:00|8849.1|8837.1|8846.6|8834.6|8852.1|8840.1|8844.4|8832.4|0
1631583300000|2021-09-14 01:35:00|8846.5|8834.5|8849.1|8837.1|8851.7|8839.7|8845.5|8833.5|0
1631583600000|2021-09-14 01:40:00|8848.9|8836.9|8845.5|8833.5|8849.1|8837.1|8844.5|8832.5|0
1631583900000|2021-09-14 01:45:00|8845.1|8833.1|8844.4|8832.4|8848|8836|8843.4|8831.4|0
1631584200000|2021-09-14 01:50:00|8843.8|8831.8|8846.9|8834.9|8848.5|8836.5|8842.8|8830.8|0
1631584500000|2021-09-14 01:55:00|8846.5|8834.5|8846.5|8834.5|8848.5|8836.5|8844.4|8832.4|0
1631584800000|2021-09-14 02:00:00|8846.9|8834.9|8851.6|8839.6|8852.6|8840.6|8844.9|8832.9|0
1631585100000|2021-09-14 02:05:00|8851.4|8839.4|8851|8839|8852.6|8840.6|8848.5|8836.5|0
1631585400000|2021-09-14 02:10:00|8850.8|8838.8|8844.3|8832.3|8850.8|8838.8|8843.3|8831.3|0
1631585700000|2021-09-14 02:15:00|8844.5|8832.5|8847.9|8835.9|8848.4|8836.4|8841.3|8829.3|0
1631586000000|2021-09-14 02:20:00|8847.7|8835.7|8845.8|8833.8|8851.5|8839.5|8845.8|8833.8|0
1631586300000|2021-09-14 02:25:00|8846|8834|8841.2|8829.2|8848.4|8836.4|8839.1|8827.1|0
1631586600000|2021-09-14 02:30:00|8841.6|8829.6|8840.5|8828.5|8843.2|8831.2|8836|8824|0
1631586900000|2021-09-14 02:35:00|8840.3|8828.3|8838.6|8826.6|8841.6|8829.6|8838.1|8826.1|0
1631587200000|2021-09-14 02:40:00|8839.1|8827.1|8840.2|8828.2|8841.2|8829.2|8838.6|8826.6|0
1631587500000|2021-09-14 02:45:00|8840.4|8828.4|8839.7|8827.7|8841.2|8829.2|8838.6|8826.6|0
1631587800000|2021-09-14 02:50:00|8839.5|8827.5|8839.2|8827.2|8840.7|8828.7|8839.2|8827.2|0
1631588100000|2021-09-14 02:55:00|8838.9|8826.9|8836.1|8824.1|8840.2|8828.2|8835.1|8823.1|0
1631588400000|2021-09-14 03:00:00|8836.5|8824.5|8836.1|8824.1|8837.1|8825.1|8834|8822|0
1631588700000|2021-09-14 03:05:00|8836|8824|8838.1|8826.1|8840.2|8828.2|8836|8824|0
1631589000000|2021-09-14 03:10:00|8837.9|8825.9|8838.5|8826.5|8839.1|8827.1|8837.1|8825.1|0
1631589300000|2021-09-14 03:15:00|8838.6|8826.6|8839.1|8827.1|8840.1|8828.1|8837.1|8825.1|0
1631589600000|2021-09-14 03:20:00|8839.3|8827.3|8841.6|8829.6|8841.6|8829.6|8838.1|8826.1|0
1631589900000|2021-09-14 03:25:00|8841.8|8829.8|8842.6|8830.6|8844.2|8832.2|8841.2|8829.2|0
1631590200000|2021-09-14 03:30:00|8842.8|8830.8|8841.2|8829.2|8844.2|8832.2|8839.6|8827.6|0
1631590500000|2021-09-14 03:35:00|8841.6|8829.6|8844.2|8832.2|8845.3|8833.3|8841.6|8829.6|0
1631590800000|2021-09-14 03:40:00|8844.3|8832.3|8846.2|8834.2|8846.7|8834.7|8844.2|8832.2|0
1631591100000|2021-09-14 03:45:00|8846.6|8834.6|8846.7|8834.7|8849.2|8837.2|8846.2|8834.2|0
1631591400000|2021-09-14 03:50:00|8846.5|8834.5|8845.3|8833.3|8846.5|8834.5|8844.7|8832.7|0
1631591700000|2021-09-14 03:55:00|8845.2|8833.2|8846.7|8834.7|8847.3|8835.3|8845.2|8833.2|0
1631592000000|2021-09-14 04:00:00|8846.9|8834.9|8845.2|8833.2|8847.7|8835.7|8845.2|8833.2|0
1631592300000|2021-09-14 04:05:00|8845.4|8833.4|8846.1|8834.1|8846.2|8834.2|8845.2|8833.2|0
1631592600000|2021-09-14 04:10:00|8846.2|8834.2|8845.1|8833.1|8847.2|8835.2|8843.1|8831.1|0
1631592900000|2021-09-14 04:15:00|8845.3|8833.3|8845.1|8833.1|8846.1|8834.1|8844.1|8832.1|0
1631593200000|2021-09-14 04:20:00|8845.3|8833.3|8845.6|8833.6|8846.1|8834.1|8845.1|8833.1|0
1631593500000|2021-09-14 04:25:00|8845.8|8833.8|8846.2|8834.2|8846.2|8834.2|8844.1|8832.1|0
1631593800000|2021-09-14 04:30:00|8846|8834|8848.3|8836.3|8848.3|8836.3|8845.2|8833.2|0
1631594100000|2021-09-14 04:35:00|8848.2|8836.2|8847.7|8835.7|8849.3|8837.3|8847.2|8835.2|0
1631594400000|2021-09-14 04:40:00|8847.3|8835.3|8846.7|8834.7|8847.3|8835.3|8846.2|8834.2|0
1631594700000|2021-09-14 04:45:00|8846.9|8834.9|8845.6|8833.6|8847.2|8835.2|8845.2|8833.2|0
1631595000000|2021-09-14 04:50:00|8845.8|8833.8|8846.7|8834.7|8846.7|8834.7|8845.2|8833.2|0
1631595300000|2021-09-14 04:55:00|8846.5|8834.5|8846.2|8834.2|8848.3|8836.3|8846.2|8834.2|0
1631595600000|2021-09-14 05:00:00|8846.3|8834.3|8848.3|8836.3|8849.4|8837.4|8844.7|8832.7|0
1631595900000|2021-09-14 05:05:00|8848.2|8836.2|8846.2|8834.2|8848.2|8836.2|8845.2|8833.2|0
1631596200000|2021-09-14 05:10:00|8846.4|8834.4|8847.7|8835.7|8847.7|8835.7|8844.6|8832.6|0
1631596500000|2021-09-14 05:15:00|8847.9|8835.9|8845.1|8833.1|8848.3|8836.3|8844.6|8832.6|0
1631596800000|2021-09-14 05:20:00|8845.2|8833.2|8850.4|8838.4|8851.4|8839.4|8845.2|8833.2|0
1631597100000|2021-09-14 05:25:00|8850.6|8838.6|8851.4|8839.4|8852.9|8840.9|8850.4|8838.4|0
1631597400000|2021-09-14 05:30:00|8851.8|8839.8|8850.6|8838.6|8852.4|8840.4|8849.2|8837.2|0
1631597700000|2021-09-14 05:35:00|8850.8|8838.8|8851.7|8839.7|8852.3|8840.3|8850.8|8838.8|0
1631598000000|2021-09-14 05:40:00|8851.9|8839.9|8848.2|8836.2|8852.3|8840.3|8844.1|8832.1|0
1631598300000|2021-09-14 05:45:00|8848.4|8836.4|8850.3|8838.3|8851.3|8839.3|8848.1|8836.1|0
1631598600000|2021-09-14 05:50:00|8849.9|8837.9|8845.6|8833.6|8850.3|8838.3|8845.2|8833.2|0
1631598900000|2021-09-14 05:55:00|8845.8|8833.8|8841.2|8829.2|8846.2|8834.2|8841.2|8829.2|0
1631599200000|2021-09-14 06:00:00|8841.1|8829.1|8815.9|8810.9|8843|8831|8814.9|8809.9|30
1631599500000|2021-09-14 06:05:00|8815.4|8810.4|8818.4|8813.4|8819.4|8814.4|8811.4|8806.4|10
1631599800000|2021-09-14 06:10:00|8817.9|8812.9|8811.4|8806.4|8817.9|8812.9|8809.9|8804.9|12
1631600100000|2021-09-14 06:15:00|8810.9|8805.9|8816.9|8811.9|8817.9|8812.9|8810.4|8805.4|15
1631600400000|2021-09-14 06:20:00|8816.4|8811.4|8820.4|8815.4|8821.4|8816.4|8814.9|8809.9|86
1631600700000|2021-09-14 06:25:00|8819.9|8814.9|8816.4|8811.4|8821.4|8816.4|8816.4|8811.4|19
1631601000000|2021-09-14 06:30:00|8815.9|8810.9|8813.4|8808.4|8815.9|8810.9|8809.9|8804.9|18
1631601300000|2021-09-14 06:35:00|8812.9|8807.9|8806.9|8801.9|8812.9|8807.9|8806.4|8801.4|7
1631601600000|2021-09-14 06:40:00|8806.4|8801.4|8803.4|8798.4|8806.9|8801.9|8801.4|8796.4|14
1631601900000|2021-09-14 06:45:00|8802.9|8797.9|8805.9|8800.9|8806.9|8801.9|8802.9|8797.9|15
1631602200000|2021-09-14 06:50:00|8805.4|8800.4|8803.9|8798.9|8807.4|8802.4|8803.9|8798.9|26
1631602500000|2021-09-14 06:55:00|8803.4|8798.4|8802.9|8797.9|8803.4|8798.4|8799.4|8794.4|29
1631602800000|2021-09-14 07:00:00|8804.4|8799.4|8815.9|8810.9|8822.4|8817.4|8799.9|8794.9|738
1631603100000|2021-09-14 07:05:00|8816.9|8811.9|8819.9|8814.9|8822.9|8817.9|8807.4|8802.4|245
1631603400000|2021-09-14 07:10:00|8820.9|8815.9|8799.9|8794.9|8823.9|8818.9|8798.9|8793.9|531
1631603700000|2021-09-14 07:15:00|8800.9|8795.9|8806.9|8801.9|8809.4|8804.4|8794.4|8789.4|100
1631604000000|2021-09-14 07:20:00|8806.4|8801.4|8798.9|8793.9|8806.9|8801.9|8797.4|8792.4|154
1631604300000|2021-09-14 07:25:00|8799.4|8794.4|8802.9|8797.9|8802.9|8797.9|8795.9|8790.9|155
1631604600000|2021-09-14 07:30:00|8802.4|8797.4|8800.9|8795.9|8810.9|8805.9|8799.9|8794.9|97
1631604900000|2021-09-14 07:35:00|8801.4|8796.4|8798.9|8793.9|8804.9|8799.9|8796.9|8791.9|1200
1631605200000|2021-09-14 07:40:00|8800.7|8795.7|8789.7|8784.7|8803.2|8798.2|8789.7|8784.7|2618
1631605500000|2021-09-14 07:45:00|8790.2|8785.2|8798.7|8793.7|8799.7|8794.7|8785.7|8780.7|186
1631605800000|2021-09-14 07:50:00|8798.2|8793.2|8805.7|8800.7|8806.2|8801.2|8796.2|8791.2|954
1631606100000|2021-09-14 07:55:00|8805.2|8800.2|8808.7|8803.7|8814.2|8809.2|8805.2|8800.2|137
1631606400000|2021-09-14 08:00:00|8808.2|8803.2|8812.7|8807.7|8818.2|8813.2|8807.7|8802.7|135
1631606700000|2021-09-14 08:05:00|8813.2|8808.2|8817.7|8812.7|8819.2|8814.2|8809.7|8804.7|921
1631607000000|2021-09-14 08:10:00|8817.2|8812.2|8816.2|8811.2|8821.2|8816.2|8816.2|8811.2|933
1631607300000|2021-09-14 08:15:00|8815.7|8810.7|8813.2|8808.2|8819.2|8814.2|8810.7|8805.7|96
1631607600000|2021-09-14 08:20:00|8813.7|8808.7|8816.2|8811.2|8821.2|8816.2|8811.7|8806.7|122
1631607900000|2021-09-14 08:25:00|8816.7|8811.7|8822.7|8817.7|8825.7|8820.7|8815.2|8810.2|108
1631608200000|2021-09-14 08:30:00|8823.2|8818.2|8824.7|8819.7|8828.2|8823.2|8822.7|8817.7|490
1631608500000|2021-09-14 08:35:00|8824.2|8819.2|8831.7|8826.7|8835.7|8830.7|8824.2|8819.2|147
1631608800000|2021-09-14 08:40:00|8832.2|8827.2|8828.7|8823.7|8836.7|8831.7|8828.7|8823.7|583
1631609100000|2021-09-14 08:45:00|8829.2|8824.2|8823.2|8818.2|8829.7|8824.7|8823.2|8818.2|975
1631609400000|2021-09-14 08:50:00|8824.2|8819.2|8833.7|8828.7|8834.2|8829.2|8822.7|8817.7|953
1631609700000|2021-09-14 08:55:00|8834.2|8829.2|8826.7|8821.7|8835.7|8830.7|8825.7|8820.7|111
1631610000000|2021-09-14 09:00:00|8827.2|8822.2|8826.7|8821.7|8831.2|8826.2|8825.7|8820.7|191
1631610300000|2021-09-14 09:05:00|8826.2|8821.2|8828.7|8823.7|8832.2|8827.2|8824.2|8819.2|136
1631610600000|2021-09-14 09:10:00|8829.2|8824.2|8835.7|8830.7|8837.2|8832.2|8825.7|8820.7|1128
1631610900000|2021-09-14 09:15:00|8836.2|8831.2|8840.2|8835.2|8846.2|8841.2|8836.2|8831.2|295
1631611200000|2021-09-14 09:20:00|8839.7|8834.7|8839.7|8834.7|8842.7|8837.7|8835.2|8830.2|373
1631611500000|2021-09-14 09:25:00|8840.2|8835.2|8845.7|8840.7|8846.2|8841.2|8837.7|8832.7|82
1631611800000|2021-09-14 09:30:00|8845.2|8840.2|8841.7|8836.7|8846.7|8841.7|8841.2|8836.2|98
1631612100000|2021-09-14 09:35:00|8842.2|8837.2|8841.7|8836.7|8844.2|8839.2|8840.2|8835.2|298
1631612400000|2021-09-14 09:40:00|8841.2|8836.2|8840.7|8835.7|8842.2|8837.2|8834.2|8829.2|423
1631612700000|2021-09-14 09:45:00|8841.2|8836.2|8833.7|8828.7|8842.7|8837.7|8832.2|8827.2|346
1631613000000|2021-09-14 09:50:00|8833.2|8828.2|8826.7|8821.7|8836.7|8831.7|8826.7|8821.7|52
1631613300000|2021-09-14 09:55:00|8827.2|8822.2|8824.2|8819.2|8827.7|8822.7|8822.7|8817.7|1296
1631613600000|2021-09-14 10:00:00|8824.7|8819.7|8824.2|8819.2|8825.7|8820.7|8821.2|8816.2|780
1631613900000|2021-09-14 10:05:00|8824.7|8819.7|8825.7|8820.7|8825.7|8820.7|8821.7|8816.7|1007
1631614200000|2021-09-14 10:10:00|8825.2|8820.2|8825.7|8820.7|8830.2|8825.2|8825.2|8820.2|108
1631614500000|2021-09-14 10:15:00|8825.2|8820.2|8827.7|8822.7|8829.2|8824.2|8825.2|8820.2|129
1631614800000|2021-09-14 10:20:00|8827.2|8822.2|8830.7|8825.7|8832.2|8827.2|8827.2|8822.2|2519
1631615100000|2021-09-14 10:25:00|8831.2|8826.2|8833.7|8828.7|8835.7|8830.7|8830.7|8825.7|68
1631615400000|2021-09-14 10:30:00|8834.2|8829.2|8830.7|8825.7|8835.2|8830.2|8829.7|8824.7|157
1631615700000|2021-09-14 10:35:00|8830.2|8825.2|8831.2|8826.2|8833.2|8828.2|8827.2|8822.2|88
1631616000000|2021-09-14 10:40:00|8830.7|8825.7|8835.2|8830.2|8835.2|8830.2|8829.7|8824.7|65
1631616300000|2021-09-14 10:45:00|8836.2|8831.2|8831.7|8826.7|8837.2|8832.2|8831.7|8826.7|78
1631616600000|2021-09-14 10:50:00|8831.2|8826.2|8830.7|8825.7|8835.7|8830.7|8830.2|8825.2|46
1631616900000|2021-09-14 10:55:00|8831.2|8826.2|8835.2|8830.2|8836.2|8831.2|8829.7|8824.7|232
1631617200000|2021-09-14 11:00:00|8834.7|8829.7|8830.7|8825.7|8835.2|8830.2|8828.2|8823.2|90
1631617500000|2021-09-14 11:05:00|8831.2|8826.2|8823.7|8818.7|8831.2|8826.2|8823.2|8818.2|196
1631617800000|2021-09-14 11:10:00|8824.2|8819.2|8823.7|8818.7|8825.2|8820.2|8821.2|8816.2|68
1631618100000|2021-09-14 11:15:00|8824.2|8819.2|8828.7|8823.7|8829.2|8824.2|8822.7|8817.7|590
1631618400000|2021-09-14 11:20:00|8829.2|8824.2|8826.7|8821.7|8831.2|8826.2|8824.2|8819.2|52
1631618700000|2021-09-14 11:25:00|8826.2|8821.2|8827.7|8822.7|8831.2|8826.2|8825.2|8820.2|242
1631619000000|2021-09-14 11:30:00|8827.2|8822.2|8827.2|8822.2|8829.7|8824.7|8824.7|8819.7|105
1631619300000|2021-09-14 11:35:00|8827.7|8822.7|8825.2|8820.2|8828.2|8823.2|8822.2|8817.2|272
1631619600000|2021-09-14 11:40:00|8824.4|8819.4|8822.4|8817.4|8828.4|8823.4|8821.9|8816.9|88
1631619900000|2021-09-14 11:45:00|8822.9|8817.9|8811.4|8806.4|8822.9|8817.9|8811.4|8806.4|244
1631620200000|2021-09-14 11:50:00|8810.9|8805.9|8804.4|8799.4|8810.9|8805.9|8802.4|8797.4|327
1631620500000|2021-09-14 11:55:00|8804.9|8799.9|8806.9|8801.9|8808.4|8803.4|8802.9|8797.9|413
1631620800000|2021-09-14 12:00:00|8806.4|8801.4|8813.9|8808.9|8815.4|8810.4|8803.9|8798.9|62
1631621100000|2021-09-14 12:05:00|8814.4|8809.4|8814.9|8809.9|8815.9|8810.9|8810.9|8805.9|77
1631621400000|2021-09-14 12:10:00|8814.4|8809.4|8813.9|8808.9|8815.9|8810.9|8810.4|8805.4|83
1631621700000|2021-09-14 12:15:00|8814.4|8809.4|8824.9|8819.9|8825.9|8820.9|8812.4|8807.4|598
1631622000000|2021-09-14 12:20:00|8824.4|8819.4|8831.4|8826.4|8832.9|8827.9|8822.9|8817.9|169
1631622300000|2021-09-14 12:25:00|8831.9|8826.9|8834.9|8829.9|8834.9|8829.9|8830.4|8825.4|61
1631622600000|2021-09-14 12:30:00|8836.9|8831.9|8844.4|8839.4|8848.9|8843.9|8823.9|8818.9|449
1631622900000|2021-09-14 12:35:00|8844.9|8839.9|8846.9|8841.9|8851.4|8846.4|8844.4|8839.4|457
1631623200000|2021-09-14 12:40:00|8846.4|8841.4|8838.4|8833.4|8848.4|8843.4|8836.9|8831.9|63
1631623500000|2021-09-14 12:45:00|8838.9|8833.9|8839.9|8834.9|8843.4|8838.4|8837.9|8832.9|182
1631623800000|2021-09-14 12:50:00|8839.4|8834.4|8835.9|8830.9|8844.4|8839.4|8835.9|8830.9|223
1631624100000|2021-09-14 12:55:00|8835.4|8830.4|8833.9|8828.9|8835.4|8830.4|8827.4|8822.4|1986
1631624400000|2021-09-14 13:00:00|8834.9|8829.9|8833.9|8828.9|8836.4|8831.4|8829.4|8824.4|74
1631624700000|2021-09-14 13:05:00|8834.4|8829.4|8838.9|8833.9|8838.9|8833.9|8832.4|8827.4|241
1631625000000|2021-09-14 13:10:00|8838.4|8833.4|8838.9|8833.9|8840.9|8835.9|8837.4|8832.4|84
1631625300000|2021-09-14 13:15:00|8839.4|8834.4|8838.4|8833.4|8840.4|8835.4|8836.9|8831.9|160
1631625600000|2021-09-14 13:20:00|8838.9|8833.9|8841.4|8836.4|8844.4|8839.4|8835.9|8830.9|151
1631625900000|2021-09-14 13:25:00|8840.9|8835.9|8840.9|8835.9|8846.4|8841.4|8839.9|8834.9|56
1631626200000|2021-09-14 13:30:00|8841.4|8836.4|8841.9|8836.9|8842.4|8837.4|8830.4|8825.4|325
1631626500000|2021-09-14 13:35:00|8841.4|8836.4|8847.9|8842.9|8849.4|8844.4|8833.9|8828.9|144
1631626800000|2021-09-14 13:40:00|8846.9|8841.9|8838.9|8833.9|8850.4|8845.4|8838.9|8833.9|222
1631627100000|2021-09-14 13:45:00|8838.4|8833.4|8826.4|8821.4|8840.4|8835.4|8825.9|8820.9|124
1631627400000|2021-09-14 13:50:00|8825.9|8820.9|8818.9|8813.9|8830.4|8825.4|8815.9|8810.9|133
1631627700000|2021-09-14 13:55:00|8818.4|8813.4|8813.9|8808.9|8821.9|8816.9|8811.4|8806.4|1435
1631628000000|2021-09-14 14:00:00|8814.4|8809.4|8800.9|8795.9|8814.4|8809.4|8797.9|8792.9|239
1631628300000|2021-09-14 14:05:00|8800.4|8795.4|8810.4|8805.4|8810.4|8805.4|8798.4|8793.4|408
1631628600000|2021-09-14 14:10:00|8810.2|8805.2|8802.2|8797.2|8810.7|8805.7|8801.7|8796.7|162
1631628900000|2021-09-14 14:15:00|8801.2|8796.2|8795.7|8790.7|8802.7|8797.7|8794.7|8789.7|75
1631629200000|2021-09-14 14:20:00|8796.2|8791.2|8787.7|8782.7|8800.2|8795.2|8787.2|8782.2|1565
1631629500000|2021-09-14 14:25:00|8787.2|8782.2|8782.7|8777.7|8787.7|8782.7|8780.2|8775.2|390
1631629800000|2021-09-14 14:30:00|8782.2|8777.2|8770.2|8765.2|8782.2|8777.2|8770.2|8765.2|269
1631630100000|2021-09-14 14:35:00|8770.7|8765.7|8762.7|8757.7|8774.2|8769.2|8760.2|8755.2|281
1631630400000|2021-09-14 14:40:00|8762.2|8757.2|8762.7|8757.7|8765.2|8760.2|8758.2|8753.2|408
1631630700000|2021-09-14 14:45:00|8762.2|8757.2|8762.2|8757.2|8765.2|8760.2|8756.2|8751.2|1342
1631631000000|2021-09-14 14:50:00|8762.7|8757.7|8762.7|8757.7|8767.2|8762.2|8757.2|8752.2|271
1631631300000|2021-09-14 14:55:00|8762.2|8757.2|8761.7|8756.7|8764.7|8759.7|8756.7|8751.7|316
1631631600000|2021-09-14 15:00:00|8762.2|8757.2|8756.7|8751.7|8764.7|8759.7|8756.2|8751.2|418
1631631900000|2021-09-14 15:05:00|8756.2|8751.2|8763.7|8758.7|8764.2|8759.2|8752.2|8747.2|303
1631632200000|2021-09-14 15:10:00|8763.2|8758.2|8770.7|8765.7|8772.2|8767.2|8761.2|8756.2|392
1631632500000|2021-09-14 15:15:00|8770.2|8765.2|8774.7|8769.7|8776.2|8771.2|8767.7|8762.7|485
1631632800000|2021-09-14 15:20:00|8775.2|8770.2|8780.2|8775.2|8780.2|8775.2|8772.2|8767.2|528
1631633100000|2021-09-14 15:25:00|8779.2|8774.2|8785.2|8780.2|8789.7|8784.7|8778.2|8773.2|472
1631633400000|2021-09-14 15:30:00|8785.7|8779.7|8784.7|8777.7|8792.7|8785.7|8784.7|8777.7|577
1631633700000|2021-09-14 15:35:00|8783.7|8778.7|8789.7|8783.7|8789.7|8783.7|8781.7|8775.7|222
1631634000000|2021-09-14 15:40:00|8788.7|8782.7|8792.7|8786.7|8793.7|8786.7|8785.7|8778.7|90
1631634300000|2021-09-14 15:45:00|8791.7|8785.7|8790.7|8784.7|8791.7|8785.7|8785.7|8778.7|128
1631634600000|2021-09-14 15:50:00|8791.7|8783.7|8783.7|8777.7|8791.7|8784.7|8782.7|8775.7|78
1631634900000|2021-09-14 15:55:00|8782.7|8776.7|8790.7|8784.7|8790.7|8784.7|8782.7|8775.7|92
1631635200000|2021-09-14 16:00:00|8791.7|8783.7|8792.7|8786.7|8794.7|8787.7|8788.7|8782.7|33
1631635500000|2021-09-14 16:05:00|8791.7|8785.7|8793.7|8787.7|8794.7|8787.7|8791.7|8785.7|39
1631635800000|2021-09-14 16:10:00|8794.7|8786.7|8795.7|8789.7|8796.7|8790.7|8792.7|8786.7|24
1631636100000|2021-09-14 16:15:00|8796.7|8790.7|8797.7|8790.7|8798.7|8791.7|8795.7|8789.7|65
1631636400000|2021-09-14 16:20:00|8796.7|8791.7|8799.7|8792.7|8800.7|8793.7|8796.7|8790.7|107
1631636700000|2021-09-14 16:25:00|8798.7|8791.7|8797.7|8791.7|8800.7|8793.7|8797.7|8791.7|98
1631637000000|2021-09-14 16:30:00|8796.7|8790.7|8796.7|8789.7|8796.7|8790.7|8793.7|8787.7|51
1631637300000|2021-09-14 16:35:00|8795.7|8788.7|8791.7|8784.7|8796.7|8789.7|8790.7|8784.7|25
1631637600000|2021-09-14 16:40:00|8790.7|8783.7|8788.7|8782.7|8792.7|8786.7|8788.7|8781.7|31
1631637900000|2021-09-14 16:45:00|8787.7|8781.7|8784.7|8777.7|8787.7|8781.7|8784.7|8777.7|32
1631638200000|2021-09-14 16:50:00|8783.7|8778.7|8779.7|8772.7|8784.7|8778.7|8779.7|8772.7|37
1631638500000|2021-09-14 16:55:00|8778.7|8773.7|8776.7|8769.7|8780.7|8774.7|8775.7|8768.7|47
1631638800000|2021-09-14 17:00:00|8777.7|8770.7|8774.7|8767.7|8780.7|8774.7|8774.7|8767.7|44
1631639100000|2021-09-14 17:05:00|8775.7|8768.7|8769.7|8762.7|8775.7|8768.7|8768.7|8762.7|64
1631639400000|2021-09-14 17:10:00|8768.7|8761.7|8768.7|8761.7|8771.7|8765.7|8766.7|8759.7|37
1631639700000|2021-09-14 17:15:00|8767.7|8760.7|8770.7|8763.7|8771.7|8764.7|8765.7|8758.7|41
1631640000000|2021-09-14 17:20:00|8772.7|8764.7|8773.7|8766.7|8776.7|8769.7|8772.7|8764.7|57
1631640300000|2021-09-14 17:25:00|8772.7|8767.7|8772.7|8765.7|8775.7|8768.7|8772.7|8765.7|89
1631640600000|2021-09-14 17:30:00|8771.7|8766.7|8772.7|8765.7|8774.7|8767.7|8767.7|8760.7|950
1631640900000|2021-09-14 17:35:00|8771.7|8764.7|8777.7|8770.7|8777.7|8771.7|8771.7|8764.7|94
1631641200000|2021-09-14 17:40:00|8776.7|8771.7|8781.7|8774.7|8782.7|8775.7|8775.7|8768.7|152
1631641500000|2021-09-14 17:45:00|8782.7|8775.7|8775.7|8767.7|8782.7|8775.7|8773.7|8766.7|109
1631641800000|2021-09-14 17:50:00|8777.7|8768.7|8779.7|8772.7|8780.7|8773.7|8776.7|8768.7|82
1631642100000|2021-09-14 17:55:00|8778.7|8771.7|8780.1|8768.1|8780.1|8771.7|8774.2|8767.7|108
1631642400000|2021-09-14 18:00:00|8780.2|8768.2|8777.1|8765.1|8780.2|8768.2|8777|8765|0
1631642700000|2021-09-14 18:05:00|8777.2|8765.2|8775.8|8763.8|8781.3|8769.3|8774.8|8762.8|0
1631643000000|2021-09-14 18:10:00|8775.7|8763.7|8772.8|8760.8|8775.9|8763.9|8772.6|8760.6|0
1631643300000|2021-09-14 18:15:00|8772.7|8760.7|8767.2|8755.2|8772.8|8760.8|8767.2|8755.2|0
1631643600000|2021-09-14 18:20:00|8767.3|8755.3|8764.9|8752.9|8767.4|8755.4|8760.6|8748.6|0
1631643900000|2021-09-14 18:25:00|8764.8|8752.8|8762.8|8750.8|8764.9|8752.9|8761.5|8749.5|0
1631644200000|2021-09-14 18:30:00|8762.7|8750.7|8758.3|8746.3|8762.8|8750.8|8757.4|8745.4|0
1631644500000|2021-09-14 18:35:00|8758.2|8746.2|8759.1|8747.1|8760.3|8748.3|8755.8|8743.8|0
1631644800000|2021-09-14 18:40:00|8759.2|8747.2|8763.4|8751.4|8763.4|8751.4|8759.1|8747.1|0
1631645100000|2021-09-14 18:45:00|8763.3|8751.3|8755.1|8743.1|8763.3|8751.3|8754.6|8742.6|1831
1631645400000|2021-09-14 18:50:00|8755|8743|8760.3|8748.3|8760.3|8748.3|8751.8|8739.8|0
1631645700000|2021-09-14 18:55:00|8760.2|8748.2|8763.9|8751.9|8764.9|8752.9|8759.1|8747.1|0
1631646000000|2021-09-14 19:00:00|8763|8751|8761.8|8749.8|8763.5|8751.5|8759.7|8747.7|0
1631646300000|2021-09-14 19:05:00|8761.7|8749.7|8759.9|8747.9|8765.3|8753.3|8759.9|8747.9|0
1631646600000|2021-09-14 19:10:00|8760.4|8748.4|8760.5|8748.5|8763.1|8751.1|8759.4|8747.4|0
1631646900000|2021-09-14 19:15:00|8760.6|8748.6|8757.9|8745.9|8761.5|8749.5|8756|8744|0
1631647200000|2021-09-14 19:20:00|8758|8746|8758.1|8746.1|8763.2|8751.2|8756.3|8744.3|0
1631647500000|2021-09-14 19:25:00|8757.2|8745.2|8756.8|8744.8|8759.7|8747.7|8754.9|8742.9|0
1631647800000|2021-09-14 19:30:00|8755.9|8743.9|8757.6|8745.6|8758.3|8746.3|8753.8|8741.8|0
1631648100000|2021-09-14 19:35:00|8757.2|8745.2|8759.1|8747.1|8760|8748|8753.8|8741.8|0
1631648400000|2021-09-14 19:40:00|8758.9|8746.9|8760.1|8748.1|8762|8750|8756.8|8744.8|0
1631648700000|2021-09-14 19:45:00|8760.2|8748.2|8756.4|8744.4|8764.7|8752.7|8754.7|8742.7|0
1631649000000|2021-09-14 19:50:00|8756.8|8744.8|8764.6|8752.6|8768|8756|8754.6|8742.6|0
1631649300000|2021-09-14 19:55:00|8764.7|8752.7|8764.3|8752.3|8766.7|8754.7|8760.1|8748.1|0
1631649600000|2021-09-14 20:00:00|8764.4|8752.4|8767.5|8755.5|8767.7|8755.7|8762.1|8750.1|0
1631649900000|2021-09-14 20:05:00|8767.6|8755.6|8768.8|8756.8|8770.6|8758.6|8767.1|8755.1|0
1631650200000|2021-09-14 20:10:00|8769.2|8757.2|8769.1|8757.1|8770|8758|8768.3|8756.3|0
1631650500000|2021-09-14 20:15:00|8768.8|8756.8|8769.2|8757.2|8769.2|8757.2|8768.8|8756.8|0
1631650800000|2021-09-14 20:20:00|8769.6|8757.6|8769.2|8757.2|8770|8758|8768.8|8756.8|0
1631651100000|2021-09-14 20:25:00|8769.1|8757.1|8768.8|8756.8|8769.2|8757.2|8768.8|8756.8|0
1631652300000|2021-09-14 20:45:00|8768.7|8756.7|8768.8|8756.8|8768.8|8756.8|8768|8756|0
1631652600000|2021-09-14 20:50:00|8768.4|8756.4|8769.2|8757.2|8769.2|8757.2|8768.4|8756.4|0
1631652900000|2021-09-14 20:55:00|8768.8|8756.8|8768.6|8756.6|8769.2|8757.2|8768.2|8756.2|0
1631653200000|2021-09-14 21:00:00|8768.8|8756.8|8768.2|8756.2|8768.8|8756.8|8768.2|8756.2|0
1631653500000|2021-09-14 21:05:00|8768.4|8756.4|8768.6|8756.6|8768.6|8756.6|8768.4|8756.4|0
1631654100000|2021-09-14 21:15:00|8768.8|8756.8|8769.2|8757.2|8769.2|8757.2|8768.8|8756.8|0
1631654400000|2021-09-14 21:20:00|8769|8757|8769.4|8757.4|8769.4|8757.4|8769|8757|0
1631654700000|2021-09-14 21:25:00|8769.2|8757.2|8769.2|8757.2|8769.4|8757.4|8769.2|8757.2|0
1631655000000|2021-09-14 21:30:00|8769|8757|8768.6|8756.6|8769|8757|8768.6|8756.6|0
1631655300000|2021-09-14 21:35:00|8768.8|8756.8|8767.4|8755.4|8768.8|8756.8|8767.4|8755.4|0
1631655600000|2021-09-14 21:40:00|8767.3|8755.3|8767.1|8755.1|8767.4|8755.4|8766.5|8754.5|0
1631655900000|2021-09-14 21:45:00|8766.9|8754.9|8767.1|8755.1|8767.1|8755.1|8766.7|8754.7|0
1631656200000|2021-09-14 21:50:00|8766.9|8754.9|8767.1|8755.1|8767.1|8755.1|8766.7|8754.7|0
1631656500000|2021-09-14 21:55:00|8767.3|8755.3|8767.4|8755.4|8767.4|8755.4|8767.1|8755.1|0
1631656800000|2021-09-14 22:00:00|8768.1|8756.1|8770.7|8758.7|8772.6|8760.6|8767.8|8755.8|0
1631657100000|2021-09-14 22:05:00|8771.3|8759.3|8769.9|8757.9|8771.3|8759.3|8768.6|8756.6|0
1631657400000|2021-09-14 22:10:00|8770.3|8758.3|8771.7|8759.7|8772.6|8760.6|8770.3|8758.3|0
1631657700000|2021-09-14 22:15:00|8771.9|8759.9|8772.1|8760.1|8773|8761|8771.7|8759.7|0
1631658000000|2021-09-14 22:20:00|8772.2|8760.2|8771.7|8759.7|8772.6|8760.6|8770.7|8758.7|0
1631658300000|2021-09-14 22:25:00|8771.3|8759.3|8769.9|8757.9|8771.3|8759.3|8769.9|8757.9|0
1631658600000|2021-09-14 22:30:00|8770.3|8758.3|8766.9|8754.9|8770.7|8758.7|8766.7|8754.7|0
1631658900000|2021-09-14 22:35:00|8767.1|8755.1|8767.7|8755.7|8767.7|8755.7|8767.1|8755.1|0
1631659200000|2021-09-14 22:40:00|8767.1|8755.1|8768.4|8756.4|8769|8757|8767.1|8755.1|0
1631659500000|2021-09-14 22:45:00|8768.2|8756.2|8768.2|8756.2|8769|8757|8768.2|8756.2|0
1631659800000|2021-09-14 22:50:00|8768.1|8756.1|8770.7|8758.7|8770.7|8758.7|8767.7|8755.7|0
1631660100000|2021-09-14 22:55:00|8771.3|8759.3|8770.7|8758.7|8771.5|8759.5|8770.7|8758.7|0
1631660400000|2021-09-14 23:00:00|8771.3|8759.3|8770.3|8758.3|8771.7|8759.7|8769.4|8757.4|0
1631660700000|2021-09-14 23:05:00|8770.7|8758.7|8771.3|8759.3|8771.7|8759.7|8770.7|8758.7|0
1631661000000|2021-09-14 23:10:00|8770.9|8758.9|8770.7|8758.7|8771.3|8759.3|8769.9|8757.9|0
1631661300000|2021-09-14 23:15:00|8771.3|8759.3|8770|8758|8771.3|8759.3|8769.9|8757.9|0
1631661600000|2021-09-14 23:20:00|8769.9|8757.9|8770.8|8758.8|8770.8|8758.8|8769.5|8757.5|0
1631661900000|2021-09-14 23:25:00|8770.4|8758.4|8770.8|8758.8|8770.8|8758.8|8770.4|8758.4|0
1631662200000|2021-09-14 23:30:00|8771.4|8759.4|8770.8|8758.8|8771.4|8759.4|8770|8758|0
1631662500000|2021-09-14 23:35:00|8771.4|8759.4|8775.4|8763.4|8775.8|8763.8|8771.4|8759.4|0
1631662800000|2021-09-14 23:40:00|8775.3|8763.3|8774.4|8762.4|8775.8|8763.8|8774.4|8762.4|0
1631663100000|2021-09-14 23:45:00|8775|8763|8773.5|8761.5|8775|8763|8772.7|8760.7|0
1631663400000|2021-09-14 23:50:00|8773.7|8761.7|8774.1|8762.1|8775|8763|8773.5|8761.5|0
1631663700000|2021-09-14 23:55:00|8773.9|8761.9|8776.2|8764.2|8776.2|8764.2|8773.5|8761.5|0
1631664000000|2021-09-15 00:00:00|8775.8|8763.8|8775.8|8763.8|8779.4|8767.4|8775.4|8763.4|0
1631664300000|2021-09-15 00:05:00|8775.4|8763.4|8776.7|8764.7|8777.9|8765.9|8775|8763|0
1631664600000|2021-09-15 00:10:00|8776.9|8764.9|8778.5|8766.5|8779.8|8767.8|8776.9|8764.9|0
1631664900000|2021-09-15 00:15:00|8778.6|8766.6|8791.9|8779.9|8794.4|8782.4|8778.6|8766.6|0
1631665200000|2021-09-15 00:20:00|8792.1|8780.1|8788.7|8776.7|8792.9|8780.9|8787.7|8775.7|0
1631665500000|2021-09-15 00:25:00|8789.2|8777.2|8790.8|8778.8|8790.8|8778.8|8788.7|8776.7|0
1631665800000|2021-09-15 00:30:00|8791|8779|8788.7|8776.7|8791.9|8779.9|8788.7|8776.7|0
1631666100000|2021-09-15 00:35:00|8788.3|8776.3|8786.2|8774.2|8788.3|8776.3|8783.6|8771.6|0
1631666400000|2021-09-15 00:40:00|8786.4|8774.4|8781.7|8769.7|8786.8|8774.8|8780.6|8768.6|0
1631666700000|2021-09-15 00:45:00|8781.5|8769.5|8780.1|8768.1|8782.7|8770.7|8777.7|8765.7|0
1631667000000|2021-09-15 00:50:00|8780.3|8768.3|8780.7|8768.7|8782.2|8770.2|8778.7|8766.7|0
1631667300000|2021-09-15 00:55:00|8780.3|8768.3|8777.1|8765.1|8780.3|8768.3|8774.6|8762.6|0
1631667600000|2021-09-15 01:00:00|8777.3|8765.3|8779.2|8767.2|8780.3|8768.3|8776.6|8764.6|0
1631667900000|2021-09-15 01:05:00|8779.4|8767.4|8780.8|8768.8|8781.8|8769.8|8778.1|8766.1|0
1631668200000|2021-09-15 01:10:00|8780.3|8768.3|8780.2|8768.2|8780.8|8768.8|8778.2|8766.2|0
1631668500000|2021-09-15 01:15:00|8780.9|8768.9|8780.9|8768.9|8781.9|8769.9|8778.8|8766.8|0
1631668800000|2021-09-15 01:20:00|8781.2|8769.2|8775.7|8763.7|8781.9|8769.9|8775.7|8763.7|0
1631669100000|2021-09-15 01:25:00|8776.7|8764.7|8777.8|8765.8|8779.8|8767.8|8776.1|8764.1|0
1631669400000|2021-09-15 01:30:00|8777.4|8765.4|8776.8|8764.8|8779.3|8767.3|8776.7|8764.7|0
1631669700000|2021-09-15 01:35:00|8776.4|8764.4|8775.6|8763.6|8777.8|8765.8|8774.7|8762.7|0
1631670000000|2021-09-15 01:40:00|8775.2|8763.2|8772.7|8760.7|8776.8|8764.8|8771.6|8759.6|0
1631670300000|2021-09-15 01:45:00|8772.3|8760.3|8770.6|8758.6|8773.1|8761.1|8769.5|8757.5|0
1631670600000|2021-09-15 01:50:00|8770.7|8758.7|8768.9|8756.9|8772.1|8760.1|8768.5|8756.5|0
1631670900000|2021-09-15 01:55:00|8769|8757|8770|8758|8771|8759|8768.5|8756.5|0
1631671200000|2021-09-15 02:00:00|8769.8|8757.8|8762.2|8750.2|8769.8|8757.8|8762.2|8750.2|0
1631671500000|2021-09-15 02:05:00|8762.3|8750.3|8764.3|8752.3|8764.3|8752.3|8761.2|8749.2|0
1631671800000|2021-09-15 02:10:00|8764.4|8752.4|8767.4|8755.4|8768.8|8756.8|8764.4|8752.4|0
1631672100000|2021-09-15 02:15:00|8767.7|8755.7|8774.5|8762.5|8774.5|8762.5|8767.7|8755.7|0
1631672400000|2021-09-15 02:20:00|8774.6|8762.6|8776.6|8764.6|8779.6|8767.6|8774.6|8762.6|0
1631672700000|2021-09-15 02:25:00|8776.8|8764.8|8777|8765|8780.7|8768.7|8776.6|8764.6|0
1631673000000|2021-09-15 02:30:00|8776.8|8764.8|8778.6|8766.6|8781.2|8769.2|8776.6|8764.6|0
1631673300000|2021-09-15 02:35:00|8778.4|8766.4|8773.4|8761.4|8778.6|8766.6|8773.4|8761.4|0
1631673600000|2021-09-15 02:40:00|8773.2|8761.2|8773.8|8761.8|8774.4|8762.4|8770.8|8758.8|0
1631673900000|2021-09-15 02:45:00|8773.7|8761.7|8776.4|8764.4|8776.4|8764.4|8773.4|8761.4|0
1631674200000|2021-09-15 02:50:00|8776.6|8764.6|8775.5|8763.5|8777.9|8765.9|8772.4|8760.4|0
1631674500000|2021-09-15 02:55:00|8775.4|8763.4|8775.5|8763.5|8777|8765|8772.4|8760.4|0
1631674800000|2021-09-15 03:00:00|8775.7|8763.7|8777|8765|8780.6|8768.6|8775.5|8763.5|0
1631675100000|2021-09-15 03:05:00|8777.2|8765.2|8775.6|8763.6|8777.6|8765.6|8775.5|8763.5|0
1631675400000|2021-09-15 03:10:00|8777|8765|8774.9|8762.9|8779.6|8767.6|8774.9|8762.9|0
1631675700000|2021-09-15 03:15:00|8775.1|8763.1|8774|8762|8775.5|8763.5|8773.5|8761.5|0
1631676000000|2021-09-15 03:20:00|8773.9|8761.9|8774.5|8762.5|8775.5|8763.5|8772.5|8760.5|0
1631676300000|2021-09-15 03:25:00|8774.7|8762.7|8779.6|8767.6|8779.6|8767.6|8774.5|8762.5|0
1631676600000|2021-09-15 03:30:00|8779.8|8767.8|8780.7|8768.7|8783.2|8771.2|8779.6|8767.6|0
1631676900000|2021-09-15 03:35:00|8780.5|8768.5|8780.4|8768.4|8780.7|8768.7|8778.9|8766.9|0
1631677200000|2021-09-15 03:40:00|8780|8768|8781.4|8769.4|8781.4|8769.4|8778.4|8766.4|0
1631677500000|2021-09-15 03:45:00|8781.2|8769.2|8783.5|8771.5|8783.5|8771.5|8780.4|8768.4|0
1631677800000|2021-09-15 03:50:00|8783.3|8771.3|8784.5|8772.5|8784.5|8772.5|8780.8|8768.8|0
1631678100000|2021-09-15 03:55:00|8784.3|8772.3|8784.7|8772.7|8784.7|8772.7|8783.5|8771.5|0
1631678400000|2021-09-15 04:00:00|8784.6|8772.6|8789.9|8777.9|8790.9|8778.9|8783.7|8771.7|0
1631678700000|2021-09-15 04:05:00|8789.5|8777.5|8790.1|8778.1|8792|8780|8788.9|8776.9|0
1631679000000|2021-09-15 04:10:00|8791.1|8779.1|8792.1|8780.1|8793.1|8781.1|8791.1|8779.1|0
1631679300000|2021-09-15 04:15:00|8791.7|8779.7|8789.5|8777.5|8791.7|8779.7|8789.1|8777.1|0
1631679600000|2021-09-15 04:20:00|8789.4|8777.4|8789.1|8777.1|8790.1|8778.1|8789.1|8777.1|0
1631679900000|2021-09-15 04:25:00|8789.3|8777.3|8787|8775|8790.1|8778.1|8786|8774|0
1631680200000|2021-09-15 04:30:00|8787.1|8775.1|8787|8775|8788.1|8776.1|8786|8774|0
1631680500000|2021-09-15 04:35:00|8786.8|8774.8|8788|8776|8788|8776|8786|8774|0
1631680800000|2021-09-15 04:40:00|8788.4|8776.4|8790.5|8778.5|8790.5|8778.5|8788|8776|0
1631681100000|2021-09-15 04:45:00|8790.7|8778.7|8790.1|8778.1|8793.2|8781.2|8789.5|8777.5|0
1631681400000|2021-09-15 04:50:00|8790.6|8778.6|8790.7|8778.7|8792.2|8780.2|8790.6|8778.6|0
1631681700000|2021-09-15 04:55:00|8791.1|8779.1|8790.7|8778.7|8791.7|8779.7|8790.7|8778.7|0
1631682000000|2021-09-15 05:00:00|8791.1|8779.1|8793.6|8781.6|8793.6|8781.6|8790.7|8778.7|0
1631682300000|2021-09-15 05:05:00|8793.4|8781.4|8788|8776|8794.7|8782.7|8787.5|8775.5|0
1631682600000|2021-09-15 05:10:00|8787.9|8775.9|8787.5|8775.5|8788.5|8776.5|8786.4|8774.4|0
1631682900000|2021-09-15 05:15:00|8787.7|8775.7|8783.8|8771.8|8788.5|8776.5|8780.3|8768.3|0
1631683200000|2021-09-15 05:20:00|8783.9|8771.9|8783.9|8771.9|8785.6|8773.6|8781.4|8769.4|0
1631683500000|2021-09-15 05:25:00|8783.8|8771.8|8780.4|8768.4|8784.5|8772.5|8780.4|8768.4|0
1631683800000|2021-09-15 05:30:00|8781.4|8769.4|8779.7|8767.7|8782.5|8770.5|8776.3|8764.3|0
1631684100000|2021-09-15 05:35:00|8779.9|8767.9|8781.2|8769.2|8784.9|8772.9|8779.3|8767.3|0
1631684400000|2021-09-15 05:40:00|8780.9|8768.9|8773.4|8761.4|8782.4|8770.4|8773.4|8761.4|0
1631684700000|2021-09-15 05:45:00|8773.8|8761.8|8776.5|8764.5|8776.5|8764.5|8772.4|8760.4|0
1631685000000|2021-09-15 05:50:00|8776.9|8764.9|8779.5|8767.5|8779.5|8767.5|8775.4|8763.4|0
1631685300000|2021-09-15 05:55:00|8779.9|8767.9|8777.8|8765.8|8780.5|8768.5|8775.5|8763.5|0
1631685600000|2021-09-15 06:00:00|8777.7|8765.7|8759.2|8754.2|8779.7|8767.7|8755.7|8750.7|32
1631685900000|2021-09-15 06:05:00|8758.2|8753.2|8758.7|8753.7|8758.7|8753.7|8755.2|8750.2|17
1631686200000|2021-09-15 06:10:00|8758.2|8753.2|8754.2|8749.2|8758.2|8753.2|8746.7|8741.7|21
1631686500000|2021-09-15 06:15:00|8753.7|8748.7|8747.7|8742.7|8753.7|8748.7|8744.7|8739.7|17
1631686800000|2021-09-15 06:20:00|8747.2|8742.2|8753.7|8748.7|8754.2|8749.2|8747.2|8742.2|18
1631687100000|2021-09-15 06:25:00|8754.2|8749.2|8748.2|8743.2|8759.7|8754.7|8748.2|8743.2|227
1631687400000|2021-09-15 06:30:00|8747.7|8742.7|8750.7|8745.7|8757.2|8752.2|8746.7|8741.7|31
1631687700000|2021-09-15 06:35:00|8749.7|8744.7|8755.7|8750.7|8755.7|8750.7|8748.2|8743.2|32
1631688000000|2021-09-15 06:40:00|8756.2|8751.2|8753.2|8748.2|8757.7|8752.7|8752.2|8747.2|40
1631688300000|2021-09-15 06:45:00|8752.7|8747.7|8757.2|8752.2|8757.7|8752.7|8750.7|8745.7|134
1631688600000|2021-09-15 06:50:00|8757.7|8752.7|8762.2|8757.2|8762.7|8757.7|8757.2|8752.2|272
1631688900000|2021-09-15 06:55:00|8763.7|8758.7|8763.7|8758.7|8768.2|8763.2|8762.7|8757.7|178
1631689200000|2021-09-15 07:00:00|8760.7|8755.7|8746.7|8741.7|8775.7|8770.7|8746.7|8741.7|810
1631689500000|2021-09-15 07:05:00|8747.7|8742.7|8743.7|8738.7|8753.2|8748.2|8740.7|8735.7|410
1631689800000|2021-09-15 07:10:00|8743.2|8738.2|8752.7|8747.7|8758.7|8753.7|8741.7|8736.7|217
1631690100000|2021-09-15 07:15:00|8753.2|8748.2|8752.7|8747.7|8756.2|8751.2|8749.2|8744.2|149
1631690400000|2021-09-15 07:20:00|8753.2|8748.2|8754.2|8749.2|8754.2|8749.2|8746.7|8741.7|1162
1631690700000|2021-09-15 07:25:00|8753.7|8748.7|8758.2|8753.2|8761.2|8756.2|8750.2|8745.2|381
1631691000000|2021-09-15 07:30:00|8757.7|8752.7|8755.2|8750.2|8758.7|8753.7|8751.2|8746.2|346
1631691300000|2021-09-15 07:35:00|8754.7|8749.7|8752.7|8747.7|8755.7|8750.7|8747.7|8742.7|46
1631691600000|2021-09-15 07:40:00|8753.2|8748.2|8743.2|8738.2|8753.2|8748.2|8742.7|8737.7|87
1631691900000|2021-09-15 07:45:00|8742.7|8737.7|8744.7|8739.7|8748.2|8743.2|8740.2|8735.2|76
1631692200000|2021-09-15 07:50:00|8744.2|8739.2|8745.7|8740.7|8748.7|8743.7|8743.2|8738.2|255
1631692500000|2021-09-15 07:55:00|8745.2|8740.2|8754.2|8749.2|8757.7|8752.7|8744.7|8739.7|201
1631692800000|2021-09-15 08:00:00|8754.7|8749.7|8750.7|8745.7|8755.7|8750.7|8748.2|8743.2|187
1631693100000|2021-09-15 08:05:00|8750.2|8745.2|8757.7|8752.7|8760.2|8755.2|8749.7|8744.7|56
1631693400000|2021-09-15 08:10:00|8758.2|8753.2|8751.7|8746.7|8760.7|8755.7|8750.7|8745.7|170
1631693700000|2021-09-15 08:15:00|8751.2|8746.2|8755.7|8750.7|8757.7|8752.7|8750.7|8745.7|768
1631694000000|2021-09-15 08:20:00|8756.2|8751.2|8756.2|8751.2|8760.2|8755.2|8755.2|8750.2|53
1631694300000|2021-09-15 08:25:00|8755.7|8750.7|8751.7|8746.7|8756.7|8751.7|8745.7|8740.7|135
1631694600000|2021-09-15 08:30:00|8752.2|8747.2|8746.2|8741.2|8752.7|8747.7|8746.2|8741.2|337
1631694900000|2021-09-15 08:35:00|8746.7|8741.7|8752.2|8747.2|8755.2|8750.2|8744.7|8739.7|1040
1631695200000|2021-09-15 08:40:00|8752.7|8747.7|8750.7|8745.7|8753.7|8748.7|8747.2|8742.2|322
1631695500000|2021-09-15 08:45:00|8751.2|8746.2|8754.2|8749.2|8760.2|8755.2|8750.2|8745.2|386
1631695800000|2021-09-15 08:50:00|8753.7|8748.7|8751.2|8746.2|8754.7|8749.7|8749.7|8744.7|220
1631696100000|2021-09-15 08:55:00|8750.2|8745.2|8747.7|8742.7|8751.7|8746.7|8746.7|8741.7|102
1631696400000|2021-09-15 09:00:00|8747.2|8742.2|8744.7|8739.7|8750.7|8745.7|8740.7|8735.7|394
1631696700000|2021-09-15 09:05:00|8745.2|8740.2|8744.7|8739.7|8749.2|8744.2|8743.7|8738.7|166
1631697000000|2021-09-15 09:10:00|8744.2|8739.2|8744.7|8739.7|8745.7|8740.7|8741.7|8736.7|2562
1631697300000|2021-09-15 09:15:00|8744.2|8739.2|8743.2|8738.2|8746.2|8741.2|8742.2|8737.2|117
1631697600000|2021-09-15 09:20:00|8742.7|8737.7|8740.7|8735.7|8743.2|8738.2|8736.2|8731.2|823
1631697900000|2021-09-15 09:25:00|8741.2|8736.2|8734.2|8729.2|8741.2|8736.2|8732.2|8727.2|817
1631698200000|2021-09-15 09:30:00|8734.7|8729.7|8731.2|8726.2|8737.7|8732.7|8731.2|8726.2|48
1631698500000|2021-09-15 09:35:00|8730.7|8725.7|8716.2|8711.2|8731.7|8726.7|8715.2|8710.2|221
1631698800000|2021-09-15 09:40:00|8715.7|8710.7|8719.7|8714.7|8719.7|8714.7|8713.2|8708.2|277
1631699100000|2021-09-15 09:45:00|8719.2|8714.2|8726.7|8721.7|8727.2|8722.2|8719.2|8714.2|190
1631699400000|2021-09-15 09:50:00|8726.2|8721.2|8729.2|8724.2|8729.7|8724.7|8722.7|8717.7|77
1631699700000|2021-09-15 09:55:00|8729.7|8724.7|8728.7|8723.7|8731.2|8726.2|8726.7|8721.7|274
1631700000000|2021-09-15 10:00:00|8727.7|8722.7|8723.7|8718.7|8728.2|8723.2|8723.2|8718.2|930
1631700300000|2021-09-15 10:05:00|8723.2|8718.2|8729.7|8724.7|8731.7|8726.7|8723.2|8718.2|51
1631700600000|2021-09-15 10:10:00|8730.2|8725.2|8725.2|8720.2|8732.2|8727.2|8725.2|8720.2|48
1631700900000|2021-09-15 10:15:00|8724.7|8719.7|8715.2|8710.2|8725.7|8720.7|8715.2|8710.2|123
1631701200000|2021-09-15 10:20:00|8715.7|8710.7|8714.2|8709.2|8717.2|8712.2|8712.7|8707.7|40
1631701500000|2021-09-15 10:25:00|8714.7|8709.7|8713.7|8708.7|8718.7|8713.7|8713.7|8708.7|65
1631701800000|2021-09-15 10:30:00|8714.2|8709.2|8710.2|8705.2|8717.7|8712.7|8710.2|8705.2|33
1631702100000|2021-09-15 10:35:00|8710.7|8705.7|8711.7|8706.7|8714.2|8709.2|8708.2|8703.2|174
1631702400000|2021-09-15 10:40:00|8711.2|8706.2|8715.2|8710.2|8715.2|8710.2|8708.2|8703.2|29
1631702700000|2021-09-15 10:45:00|8714.7|8709.7|8707.7|8702.7|8714.7|8709.7|8707.2|8702.2|107
1631703000000|2021-09-15 10:50:00|8708.2|8703.2|8706.7|8701.7|8709.2|8704.2|8702.7|8697.7|307
1631703300000|2021-09-15 10:55:00|8706.2|8701.2|8698.2|8693.2|8706.7|8701.7|8698.2|8693.2|33
1631703600000|2021-09-15 11:00:00|8698.7|8693.7|8694.7|8689.7|8700.2|8695.2|8694.7|8689.7|87
1631703900000|2021-09-15 11:05:00|8694.2|8689.2|8693.7|8688.7|8696.2|8691.2|8690.2|8685.2|895
1631704200000|2021-09-15 11:10:00|8694.2|8689.2|8685.2|8680.2|8696.2|8691.2|8684.2|8679.2|280
1631704500000|2021-09-15 11:15:00|8684.7|8679.7|8687.2|8682.2|8690.2|8685.2|8682.2|8677.2|176
1631704800000|2021-09-15 11:20:00|8686.7|8681.7|8687.7|8682.7|8687.7|8682.7|8680.2|8675.2|103
1631705100000|2021-09-15 11:25:00|8688.2|8683.2|8682.7|8677.7|8689.7|8684.7|8682.7|8677.7|63
1631705400000|2021-09-15 11:30:00|8682.2|8677.2|8679.2|8674.2|8685.2|8680.2|8679.2|8674.2|125
1631705700000|2021-09-15 11:35:00|8679.7|8674.7|8678.2|8673.2|8682.7|8677.7|8676.2|8671.2|389
1631706000000|2021-09-15 11:40:00|8679.7|8674.7|8684.2|8679.2|8684.2|8679.2|8676.7|8671.7|109
1631706300000|2021-09-15 11:45:00|8683.7|8678.7|8689.7|8684.7|8692.2|8687.2|8683.7|8678.7|197
1631706600000|2021-09-15 11:50:00|8688.2|8683.2|8692.2|8687.2|8693.2|8688.2|8687.7|8682.7|166
1631706900000|2021-09-15 11:55:00|8692.7|8687.7|8696.2|8691.2|8696.7|8691.7|8692.2|8687.2|32
1631707200000|2021-09-15 12:00:00|8696.7|8691.7|8693.2|8688.2|8699.2|8694.2|8689.7|8684.7|121
1631707500000|2021-09-15 12:05:00|8693.7|8688.7|8688.2|8683.2|8694.2|8689.2|8685.2|8680.2|42
1631707800000|2021-09-15 12:10:00|8688.7|8683.7|8682.2|8677.2|8689.2|8684.2|8681.7|8676.7|67
1631708100000|2021-09-15 12:15:00|8681.7|8676.7|8675.7|8670.7|8683.7|8678.7|8675.7|8670.7|87
1631708400000|2021-09-15 12:20:00|8676.2|8671.2|8667.2|8662.2|8677.7|8672.7|8666.2|8661.2|104
1631708700000|2021-09-15 12:25:00|8666.7|8661.7|8667.7|8662.7|8670.7|8665.7|8662.7|8657.7|88
1631709000000|2021-09-15 12:30:00|8667.2|8662.2|8681.2|8676.2|8681.2|8676.2|8667.2|8662.2|110
1631709300000|2021-09-15 12:35:00|8681.7|8676.7|8683.2|8678.2|8685.7|8680.7|8679.2|8674.2|81
1631709600000|2021-09-15 12:40:00|8683.7|8678.7|8680.2|8675.2|8685.7|8680.7|8678.7|8673.7|50
1631709900000|2021-09-15 12:45:00|8679.7|8674.7|8683.2|8678.2|8684.7|8679.7|8676.7|8671.7|211
1631710200000|2021-09-15 12:50:00|8683.7|8678.7|8686.7|8681.7|8690.2|8685.2|8681.7|8676.7|741
1631710500000|2021-09-15 12:55:00|8687.2|8682.2|8684.2|8679.2|8687.2|8682.2|8680.2|8675.2|179
1631710800000|2021-09-15 13:00:00|8683.7|8678.7|8683.7|8678.7|8687.7|8682.7|8680.7|8675.7|80
1631711100000|2021-09-15 13:05:00|8684.2|8679.2|8682.7|8677.7|8685.2|8680.2|8681.7|8676.7|59
1631711400000|2021-09-15 13:10:00|8683.2|8678.2|8685.7|8680.7|8687.2|8682.2|8681.7|8676.7|82
1631711700000|2021-09-15 13:15:00|8686.2|8681.2|8685.2|8680.2|8690.2|8685.2|8684.2|8679.2|299
1631712000000|2021-09-15 13:20:00|8685.7|8680.7|8684.7|8679.7|8692.2|8687.2|8681.7|8676.7|42
1631712300000|2021-09-15 13:25:00|8685.2|8680.2|8674.7|8669.7|8685.2|8680.2|8674.7|8669.7|41
1631712600000|2021-09-15 13:30:00|8675.7|8670.7|8676.7|8671.7|8682.2|8677.2|8672.7|8667.7|265
1631712900000|2021-09-15 13:35:00|8677.2|8672.2|8672.7|8667.7|8680.2|8675.2|8672.7|8667.7|83
1631713200000|2021-09-15 13:40:00|8673.2|8668.2|8675.2|8670.2|8678.7|8673.7|8670.2|8665.2|150
1631713500000|2021-09-15 13:45:00|8674.7|8669.7|8691.7|8686.7|8694.7|8689.7|8673.2|8668.2|276
1631713800000|2021-09-15 13:50:00|8692.2|8687.2|8689.7|8684.7|8698.2|8693.2|8687.7|8682.7|213
1631714100000|2021-09-15 13:55:00|8689.2|8684.2|8687.7|8682.7|8697.7|8692.7|8684.7|8679.7|245
1631714400000|2021-09-15 14:00:00|8687.2|8682.2|8696.2|8691.2|8696.7|8691.7|8684.7|8679.7|144
1631714700000|2021-09-15 14:05:00|8696.7|8691.7|8669.2|8664.2|8697.2|8692.2|8666.7|8661.7|209
1631715000000|2021-09-15 14:10:00|8667.6|8662.6|8649.1|8644.1|8668.6|8663.6|8646.6|8641.6|287
1631715300000|2021-09-15 14:15:00|8649.6|8644.6|8653.1|8648.1|8653.1|8648.1|8640.6|8635.6|190
1631715600000|2021-09-15 14:20:00|8653.6|8648.6|8654.1|8649.1|8654.1|8649.1|8648.1|8643.1|158
1631715900000|2021-09-15 14:25:00|8653.6|8648.6|8660.6|8655.6|8662.1|8657.1|8652.6|8647.6|124
1631716200000|2021-09-15 14:30:00|8661.1|8656.1|8664.1|8659.1|8676.6|8671.6|8660.1|8655.1|166
1631716500000|2021-09-15 14:35:00|8663.6|8658.6|8657.6|8652.6|8666.1|8661.1|8657.6|8652.6|315
1631716800000|2021-09-15 14:40:00|8658.1|8653.1|8650.1|8645.1|8658.1|8653.1|8645.1|8640.1|122
1631717100000|2021-09-15 14:45:00|8649.6|8644.6|8659.1|8654.1|8659.6|8654.6|8649.6|8644.6|75
1631717400000|2021-09-15 14:50:00|8659.6|8654.6|8645.1|8640.1|8660.6|8655.6|8645.1|8640.1|217
1631717700000|2021-09-15 14:55:00|8645.6|8640.6|8641.6|8636.6|8650.1|8645.1|8637.1|8632.1|506
1631718000000|2021-09-15 15:00:00|8641.1|8636.1|8636.1|8631.1|8643.1|8638.1|8627.6|8622.6|381
1631718300000|2021-09-15 15:05:00|8636.6|8631.6|8634.1|8629.1|8641.1|8636.1|8633.1|8628.1|233
1631718600000|2021-09-15 15:10:00|8633.6|8628.6|8633.1|8628.1|8635.1|8630.1|8630.6|8625.6|122
1631718900000|2021-09-15 15:15:00|8633.6|8628.6|8641.6|8636.6|8642.6|8637.6|8633.6|8628.6|134
1631719200000|2021-09-15 15:20:00|8642.1|8637.1|8645.6|8640.6|8646.6|8641.6|8641.1|8636.1|193
1631719500000|2021-09-15 15:25:00|8646.1|8641.1|8644.1|8639.1|8650.1|8645.1|8643.1|8638.1|459
1631719800000|2021-09-15 15:30:00|8644.6|8638.6|8634.6|8627.6|8649.6|8642.6|8633.6|8627.6|423
1631720100000|2021-09-15 15:35:00|8635.6|8629.6|8638.6|8631.6|8644.6|8637.6|8632.6|8625.6|245
1631720400000|2021-09-15 15:40:00|8639.6|8633.6|8642.6|8636.6|8643.6|8637.6|8638.6|8632.6|76
1631720700000|2021-09-15 15:45:00|8641.6|8635.6|8637.6|8631.6|8641.6|8636.6|8633.6|8626.6|29
1631721000000|2021-09-15 15:50:00|8638.6|8632.6|8640.6|8634.6|8640.6|8634.6|8636.6|8630.6|23
1631721300000|2021-09-15 15:55:00|8639.6|8633.6|8646.6|8639.6|8646.6|8640.6|8639.6|8633.6|28
1631721600000|2021-09-15 16:00:00|8645.6|8640.6|8643.6|8637.6|8647.6|8641.6|8642.6|8636.6|42
1631721900000|2021-09-15 16:05:00|8642.6|8636.6|8643.6|8636.6|8645.6|8638.6|8641.6|8634.6|36
1631722200000|2021-09-15 16:10:00|8644.6|8637.6|8645.6|8638.6|8645.6|8639.6|8644.6|8636.6|12
1631722500000|2021-09-15 16:15:00|8646.6|8639.6|8647.6|8641.6|8648.6|8642.6|8645.6|8639.6|20
1631722800000|2021-09-15 16:20:00|8648.6|8642.6|8651.6|8645.6|8651.6|8645.6|8647.6|8641.6|16
1631723100000|2021-09-15 16:25:00|8652.6|8646.6|8658.6|8652.6|8660.6|8653.6|8651.6|8646.6|60
1631723400000|2021-09-15 16:30:00|8659.6|8653.6|8662.6|8656.6|8662.6|8656.6|8659.6|8652.6|59
1631723700000|2021-09-15 16:35:00|8663.6|8655.6|8664.6|8658.6|8664.6|8658.6|8661.6|8654.6|61
1631724000000|2021-09-15 16:40:00|8665.6|8657.6|8672.6|8666.6|8673.6|8667.6|8664.6|8657.6|55
1631724300000|2021-09-15 16:45:00|8673.6|8665.6|8673.6|8667.6|8673.6|8667.6|8669.6|8663.6|25
1631724600000|2021-09-15 16:50:00|8672.6|8666.6|8669.6|8663.6|8673.6|8666.6|8668.6|8662.6|39
1631724900000|2021-09-15 16:55:00|8670.6|8664.6|8669.6|8663.6|8673.6|8666.6|8668.6|8661.6|24
1631725200000|2021-09-15 17:00:00|8671.6|8665.6|8672.6|8666.6|8672.6|8666.6|8669.6|8662.6|16
1631725500000|2021-09-15 17:05:00|8673.6|8667.6|8669.6|8662.6|8677.6|8670.6|8669.6|8662.6|27
1631725800000|2021-09-15 17:10:00|8670.6|8663.6|8672.6|8665.6|8673.6|8665.6|8669.6|8663.6|19
1631726100000|2021-09-15 17:15:00|8673.6|8666.6|8671.6|8664.6|8673.6|8667.6|8670.6|8664.6|8
1631726400000|2021-09-15 17:20:00|8670.6|8665.6|8671.6|8665.6|8672.6|8665.6|8670.6|8663.6|22
1631726700000|2021-09-15 17:25:00|8672.6|8666.6|8671.6|8664.6|8673.6|8667.6|8670.6|8663.6|10
1631727000000|2021-09-15 17:30:00|8672.6|8665.6|8675.6|8668.6|8675.6|8669.6|8671.6|8665.6|19
1631727300000|2021-09-15 17:35:00|8674.6|8667.6|8675.6|8668.6|8675.6|8668.6|8674.6|8667.6|7
1631727600000|2021-09-15 17:40:00|8676.6|8669.6|8676.6|8669.6|8676.6|8669.6|8674.6|8668.6|4
1631727900000|2021-09-15 17:45:00|8677.6|8670.6|8674.6|8667.6|8678.6|8671.6|8672.6|8666.6|48
1631728200000|2021-09-15 17:50:00|8673.6|8668.6|8675.6|8667.6|8676.6|8669.6|8673.6|8667.6|15
1631728500000|2021-09-15 17:55:00|8674.6|8668.6|8673.9|8661.9|8678.6|8670.6|8669.6|8661.9|27
1631728800000|2021-09-15 18:00:00|8674|8662|8675.6|8663.6|8676.9|8664.9|8672.6|8660.6|0
1631729100000|2021-09-15 18:05:00|8676.5|8664.5|8679.8|8667.8|8679.8|8667.8|8675.5|8663.5|0
1631729400000|2021-09-15 18:10:00|8679.4|8667.4|8676.5|8664.5|8679.9|8667.9|8675.6|8663.6|0
1631729700000|2021-09-15 18:15:00|8676.6|8664.6|8677|8665|8679.7|8667.7|8676|8664|0
1631730000000|2021-09-15 18:20:00|8677.1|8665.1|8677.1|8665.1|8678.7|8666.7|8675.1|8663.1|0
1631730300000|2021-09-15 18:25:00|8677.2|8665.2|8677.3|8665.3|8681.4|8669.4|8676.5|8664.5|0
1631730600000|2021-09-15 18:30:00|8677.4|8665.4|8678.7|8666.7|8679.4|8667.4|8676.3|8664.3|288
1631730900000|2021-09-15 18:35:00|8678.8|8666.8|8678.8|8666.8|8681.9|8669.9|8678.7|8666.7|0
1631731200000|2021-09-15 18:40:00|8679.7|8667.7|8677.5|8665.5|8681.8|8669.8|8677|8665|0
1631731500000|2021-09-15 18:45:00|8677.6|8665.6|8679.8|8667.8|8681.7|8669.7|8677.5|8665.5|0
1631731800000|2021-09-15 18:50:00|8679.9|8667.9|8677.6|8665.6|8680.8|8668.8|8676.4|8664.4|0
1631732100000|2021-09-15 18:55:00|8677.7|8665.7|8679.1|8667.1|8679.3|8667.3|8677.6|8665.6|0
1631732400000|2021-09-15 19:00:00|8679.2|8667.2|8682.4|8670.4|8682.9|8670.9|8678|8666|0
1631732700000|2021-09-15 19:05:00|8682.5|8670.5|8682.6|8670.6|8683.4|8671.4|8681.3|8669.3|0
1631733000000|2021-09-15 19:10:00|8682.7|8670.7|8685.1|8673.1|8685.1|8673.1|8682.4|8670.4|0
1631733300000|2021-09-15 19:15:00|8685|8673|8687.5|8675.5|8687.5|8675.5|8684.9|8672.9|0
1631733600000|2021-09-15 19:20:00|8687|8675|8682.5|8670.5|8687.4|8675.4|8681.2|8669.2|0
1631733900000|2021-09-15 19:25:00|8682.6|8670.6|8680.3|8668.3|8683.7|8671.7|8680.2|8668.2|0
1631734200000|2021-09-15 19:30:00|8680.8|8668.8|8681.5|8669.5|8683.6|8671.6|8679.1|8667.1|0
1631734500000|2021-09-15 19:35:00|8681|8669|8685.3|8673.3|8686.4|8674.4|8680.5|8668.5|0
1631734800000|2021-09-15 19:40:00|8684.9|8672.9|8686.5|8674.5|8686.5|8674.5|8683.6|8671.6|0
1631735100000|2021-09-15 19:45:00|8687.4|8675.4|8683.2|8671.2|8687.4|8675.4|8683.1|8671.1|0
1631735400000|2021-09-15 19:50:00|8683.7|8671.7|8683.3|8671.3|8687.8|8675.8|8682.8|8670.8|0
1631735700000|2021-09-15 19:55:00|8683.4|8671.4|8688.1|8676.1|8688.6|8676.6|8680.2|8668.2|0
1631736000000|2021-09-15 20:00:00|8688|8676|8688.8|8676.8|8689.2|8677.2|8684.8|8672.8|0
1631736300000|2021-09-15 20:05:00|8688.7|8676.7|8688|8676|8688.8|8676.8|8687|8675|0
1631736600000|2021-09-15 20:10:00|8687.6|8675.6|8692.6|8680.6|8693|8681|8687.2|8675.2|0
1631736900000|2021-09-15 20:15:00|8692.5|8680.5|8691.3|8679.3|8692.6|8680.6|8690.9|8678.9|0
1631737200000|2021-09-15 20:20:00|8691.5|8679.5|8692.1|8680.1|8692.5|8680.5|8691.3|8679.3|0
1631737500000|2021-09-15 20:25:00|8692.5|8680.5|8693.7|8681.7|8693.7|8681.7|8692.3|8680.3|0
1631737800000|2021-09-15 20:30:00|8693.5|8681.5|8693.3|8681.3|8693.7|8681.7|8692.9|8680.9|0
1631738100000|2021-09-15 20:35:00|8693.4|8681.4|8696.4|8684.4|8696.8|8684.8|8693.3|8681.3|0
1631738400000|2021-09-15 20:40:00|8696.8|8684.8|8699.1|8687.1|8699.1|8687.1|8696.8|8684.8|0
1631738700000|2021-09-15 20:45:00|8698.7|8686.7|8699.5|8687.5|8699.5|8687.5|8698.1|8686.1|0
1631739000000|2021-09-15 20:50:00|8699.1|8687.1|8698.1|8686.1|8699.1|8687.1|8697.8|8685.8|0
1631739300000|2021-09-15 20:55:00|8698|8686|8697.5|8685.5|8698.1|8686.1|8697.3|8685.3|0
1631739600000|2021-09-15 21:00:00|8697.3|8685.3|8697.7|8685.7|8697.7|8685.7|8696.9|8684.9|0
1631739900000|2021-09-15 21:05:00|8697.3|8685.3|8697.3|8685.3|8697.3|8685.3|8696.9|8684.9|0
1631740200000|2021-09-15 21:10:00|8697.1|8685.1|8696.9|8684.9|8697.3|8685.3|8696.6|8684.6|0
1631740500000|2021-09-15 21:15:00|8696.7|8684.7|8696.4|8684.4|8696.7|8684.7|8695.6|8683.6|0
1631740800000|2021-09-15 21:20:00|8695.6|8683.6|8695.8|8683.8|8696.4|8684.4|8695.2|8683.2|0
1631741100000|2021-09-15 21:25:00|8695.6|8683.6|8695.4|8683.4|8695.8|8683.8|8695|8683|0
1631741400000|2021-09-15 21:30:00|8695.6|8683.6|8696|8684|8696|8684|8695.6|8683.6|0
1631741700000|2021-09-15 21:35:00|8696.2|8684.2|8696.2|8684.2|8696.4|8684.4|8696|8684|0
1631742000000|2021-09-15 21:40:00|8696|8684|8696.1|8684.1|8696.4|8684.4|8696|8684|0
1631742300000|2021-09-15 21:45:00|8695.9|8683.9|8696.1|8684.1|8696.1|8684.1|8695.9|8683.9|0
1631742600000|2021-09-15 21:50:00|8696.3|8684.3|8696.3|8684.3|8696.6|8684.6|8696.1|8684.1|0
1631742900000|2021-09-15 21:55:00|8696.5|8684.5|8696.3|8684.3|8696.5|8684.5|8696.3|8684.3|0
1631743200000|2021-09-15 22:00:00|8696.2|8684.2|8696.5|8684.5|8697.6|8685.6|8695.3|8683.3|0
1631743500000|2021-09-15 22:05:00|8696.6|8684.6|8696.5|8684.5|8697.4|8685.4|8696.5|8684.5|0
1631743800000|2021-09-15 22:10:00|8696.6|8684.6|8698.2|8686.2|8698.2|8686.2|8696.6|8684.6|0
1631744100000|2021-09-15 22:15:00|8698.6|8686.6|8698.2|8686.2|8699.2|8687.2|8698.2|8686.2|0
1631744400000|2021-09-15 22:20:00|8698.6|8686.6|8698.2|8686.2|8698.6|8686.6|8697.8|8685.8|0
1631744700000|2021-09-15 22:25:00|8698.4|8686.4|8697.7|8685.7|8698.4|8686.4|8697.6|8685.6|0
1631745000000|2021-09-15 22:30:00|8698.1|8686.1|8697.2|8685.2|8698.1|8686.1|8697.2|8685.2|0
1631745300000|2021-09-15 22:35:00|8696.4|8684.4|8696.8|8684.8|8696.8|8684.8|8696|8684|0
1631745600000|2021-09-15 22:40:00|8696.6|8684.6|8697.7|8685.7|8697.7|8685.7|8696.4|8684.4|0
1631745900000|2021-09-15 22:45:00|8697.9|8685.9|8697.7|8685.7|8698.9|8686.9|8697.2|8685.2|0
1631746200000|2021-09-15 22:50:00|8697.6|8685.6|8697.2|8685.2|8697.7|8685.7|8696.8|8684.8|0
1631746500000|2021-09-15 22:55:00|8697.3|8685.3|8697.7|8685.7|8698.1|8686.1|8697.2|8685.2|0
1631746800000|2021-09-15 23:00:00|8697.6|8685.6|8695.6|8683.6|8697.6|8685.6|8694.7|8682.7|0
1631747100000|2021-09-15 23:05:00|8695.5|8683.5|8694.3|8682.3|8695.6|8683.6|8693.5|8681.5|0
1631747400000|2021-09-15 23:10:00|8694.4|8682.4|8693.3|8681.3|8694.7|8682.7|8693.3|8681.3|0
1631747700000|2021-09-15 23:15:00|8693.5|8681.5|8695.2|8683.2|8695.2|8683.2|8693.5|8681.5|0
1631748000000|2021-09-15 23:20:00|8695.4|8683.4|8694.3|8682.3|8695.6|8683.6|8694.3|8682.3|0
1631748300000|2021-09-15 23:25:00|8693.7|8681.7|8693.7|8681.7|8694.7|8682.7|8693.7|8681.7|0
1631748600000|2021-09-15 23:30:00|8693.9|8681.9|8692.9|8680.9|8694.3|8682.3|8692.9|8680.9|0
1631748900000|2021-09-15 23:35:00|8693.3|8681.3|8694.7|8682.7|8694.7|8682.7|8692.9|8680.9|0
1631749200000|2021-09-15 23:40:00|8694.3|8682.3|8696|8684|8696.4|8684.4|8693.7|8681.7|0
1631749500000|2021-09-15 23:45:00|8696.4|8684.4|8696|8684|8696.8|8684.8|8695.4|8683.4|0
1631749800000|2021-09-15 23:50:00|8696.4|8684.4|8695.2|8683.2|8696.4|8684.4|8695.2|8683.2|0
1631750100000|2021-09-15 23:55:00|8695.1|8683.1|8695.6|8683.6|8696.4|8684.4|8694.3|8682.3|0
1631750400000|2021-09-16 00:00:00|8695.5|8683.5|8694.3|8682.3|8695.6|8683.6|8691.6|8679.6|0
1631750700000|2021-09-16 00:05:00|8694.4|8682.4|8694.3|8682.3|8695.2|8683.2|8692|8680|0
1631751000000|2021-09-16 00:10:00|8693.7|8681.7|8692.9|8680.9|8693.7|8681.7|8692.5|8680.5|0
1631751300000|2021-09-16 00:15:00|8692.8|8680.8|8686.9|8674.9|8692.8|8680.8|8685.4|8673.4|0
1631751600000|2021-09-16 00:20:00|8686.7|8674.7|8684|8672|8687.4|8675.4|8683.9|8671.9|0
1631751900000|2021-09-16 00:25:00|8683.9|8671.9|8688|8676|8688|8676|8683.9|8671.9|0
1631752200000|2021-09-16 00:30:00|8688.4|8676.4|8688.4|8676.4|8689|8677|8687|8675|0
1631752500000|2021-09-16 00:35:00|8688.6|8676.6|8690.9|8678.9|8690.9|8678.9|8688|8676|0
1631752800000|2021-09-16 00:40:00|8691|8679|8691.9|8679.9|8691.9|8679.9|8688.9|8676.9|0
1631753100000|2021-09-16 00:45:00|8691.7|8679.7|8692.4|8680.4|8693|8681|8690.9|8678.9|0
1631753400000|2021-09-16 00:50:00|8692.9|8680.9|8691|8679|8693.4|8681.4|8688.9|8676.9|0
1631753700000|2021-09-16 00:55:00|8690.8|8678.8|8687.4|8675.4|8690.8|8678.8|8687.4|8675.4|0
1631754000000|2021-09-16 01:00:00|8687.2|8675.2|8686|8674|8688|8676|8684.9|8672.9|0
1631754300000|2021-09-16 01:05:00|8686.4|8674.4|8692|8680|8692.1|8680.1|8686.4|8674.4|0
1631754600000|2021-09-16 01:10:00|8691.6|8679.6|8694.5|8682.5|8694.5|8682.5|8691|8679|0
1631754900000|2021-09-16 01:15:00|8694.7|8682.7|8695.5|8683.5|8696|8684|8692|8680|0
1631755200000|2021-09-16 01:20:00|8695.7|8683.7|8689|8677|8697.5|8685.5|8687.4|8675.4|0
1631755500000|2021-09-16 01:25:00|8689.4|8677.4|8688|8676|8691|8679|8686.4|8674.4|0
1631755800000|2021-09-16 01:30:00|8688.2|8676.2|8678.9|8666.9|8689|8677|8677.9|8665.9|0
1631756100000|2021-09-16 01:35:00|8678.7|8666.7|8681.4|8669.4|8684|8672|8678.3|8666.3|0
1631756400000|2021-09-16 01:40:00|8681.6|8669.6|8681.9|8669.9|8686|8674|8681.6|8669.6|0
1631756700000|2021-09-16 01:45:00|8681.7|8669.7|8678.3|8666.3|8681.9|8669.9|8678.3|8666.3|0
1631757000000|2021-09-16 01:50:00|8677.9|8665.9|8677.9|8665.9|8679.9|8667.9|8676.9|8664.9|0
1631757300000|2021-09-16 01:55:00|8677.7|8665.7|8671.9|8659.9|8677.9|8665.9|8670.9|8658.9|0
1631757600000|2021-09-16 02:00:00|8672.1|8660.1|8669.8|8657.8|8673.8|8661.8|8667.8|8655.8|0
1631757900000|2021-09-16 02:05:00|8669.4|8657.4|8672.3|8660.3|8672.8|8660.8|8668.8|8656.8|0
1631758200000|2021-09-16 02:10:00|8672.1|8660.1|8670.8|8658.8|8673.8|8661.8|8668.8|8656.8|0
1631758500000|2021-09-16 02:15:00|8670.6|8658.6|8669.8|8657.8|8670.8|8658.8|8666.7|8654.7|0
1631758800000|2021-09-16 02:20:00|8670.1|8658.1|8676.1|8664.1|8677.1|8665.1|8670.1|8658.1|0
1631759100000|2021-09-16 02:25:00|8676.3|8664.3|8674.6|8662.6|8676.6|8664.6|8671.6|8659.6|0
1631759400000|2021-09-16 02:30:00|8675.6|8663.6|8682.6|8670.6|8682.6|8670.6|8675.6|8663.6|0
1631759700000|2021-09-16 02:35:00|8682.4|8670.4|8682.6|8670.6|8682.6|8670.6|8680.6|8668.6|0
1631760000000|2021-09-16 02:40:00|8683|8671|8681|8669|8683.6|8671.6|8680|8668|0
1631760300000|2021-09-16 02:45:00|8681.2|8669.2|8681.6|8669.6|8683.6|8671.6|8680.6|8668.6|0
1631760600000|2021-09-16 02:50:00|8681.4|8669.4|8683.6|8671.6|8684.1|8672.1|8680.6|8668.6|0
1631760900000|2021-09-16 02:55:00|8683.4|8671.4|8680.6|8668.6|8684.6|8672.6|8677.6|8665.6|0
1631761200000|2021-09-16 03:00:00|8681|8669|8679.1|8667.1|8681.6|8669.6|8676|8664|0
1631761500000|2021-09-16 03:05:00|8679|8667|8681.1|8669.1|8682.7|8670.7|8678.1|8666.1|0
1631761800000|2021-09-16 03:10:00|8680.9|8668.9|8679.4|8667.4|8680.9|8668.9|8678.4|8666.4|0
1631762100000|2021-09-16 03:15:00|8678.4|8666.4|8680.4|8668.4|8680.4|8668.4|8678.4|8666.4|0
1631762400000|2021-09-16 03:20:00|8680.2|8668.2|8677.8|8665.8|8681.3|8669.3|8675.8|8663.8|0
1631762700000|2021-09-16 03:25:00|8675.2|8663.2|8672.2|8660.2|8676.3|8664.3|8671.8|8659.8|0
1631763000000|2021-09-16 03:30:00|8672|8660|8669.7|8657.7|8673.2|8661.2|8666.7|8654.7|0
1631763300000|2021-09-16 03:35:00|8669.9|8657.9|8665.6|8653.6|8671.7|8659.7|8665.6|8653.6|0
1631763600000|2021-09-16 03:40:00|8665.7|8653.7|8662.7|8650.7|8665.7|8653.7|8662.7|8650.7|0
1631763900000|2021-09-16 03:45:00|8663.1|8651.1|8660.6|8648.6|8665.6|8653.6|8660.1|8648.1|0
1631764200000|2021-09-16 03:50:00|8660.7|8648.7|8660.8|8648.8|8661.6|8649.6|8658.8|8646.8|0
1631764500000|2021-09-16 03:55:00|8660.4|8648.4|8658.1|8646.1|8660.4|8648.4|8657.2|8645.2|0
1631764800000|2021-09-16 04:00:00|8658.7|8646.7|8662.2|8650.2|8664.3|8652.3|8658.7|8646.7|0
1631765100000|2021-09-16 04:05:00|8661.8|8649.8|8662.2|8650.2|8663.6|8651.6|8660.1|8648.1|0
1631765400000|2021-09-16 04:10:00|8662|8650|8659.6|8647.6|8662.2|8650.2|8659.6|8647.6|0
1631765700000|2021-09-16 04:15:00|8659.4|8647.4|8658.2|8646.2|8659.4|8647.4|8658.2|8646.2|0
1631766000000|2021-09-16 04:20:00|8658.3|8646.3|8660.2|8648.2|8660.2|8648.2|8658.1|8646.1|0
1631766300000|2021-09-16 04:25:00|8660.4|8648.4|8659.1|8647.1|8661.2|8649.2|8659.1|8647.1|0
1631766600000|2021-09-16 04:30:00|8658.5|8646.5|8662.6|8650.6|8663.2|8651.2|8658.5|8646.5|0
1631766900000|2021-09-16 04:35:00|8662.4|8650.4|8663.2|8651.2|8665.6|8653.6|8662.2|8650.2|0
1631767200000|2021-09-16 04:40:00|8664.2|8652.2|8664.2|8652.2|8665.2|8653.2|8663.6|8651.6|0
1631767500000|2021-09-16 04:45:00|8664.6|8652.6|8667.6|8655.6|8669.2|8657.2|8664.6|8652.6|0
1631767800000|2021-09-16 04:50:00|8667.8|8655.8|8667.2|8655.2|8668.2|8656.2|8666.1|8654.1|0
1631768100000|2021-09-16 04:55:00|8667.3|8655.3|8666.1|8654.1|8668.2|8656.2|8664.6|8652.6|0
1631768400000|2021-09-16 05:00:00|8666.3|8654.3|8666.2|8654.2|8668.6|8656.6|8665.1|8653.1|0
1631768700000|2021-09-16 05:05:00|8666.6|8654.6|8671.1|8659.1|8673.6|8661.6|8666.6|8654.6|0
1631769000000|2021-09-16 05:10:00|8670.7|8658.7|8669.5|8657.5|8670.7|8658.7|8667.1|8655.1|0
1631769300000|2021-09-16 05:15:00|8669.7|8657.7|8669.5|8657.5|8671.5|8659.5|8667.5|8655.5|0
1631769600000|2021-09-16 05:20:00|8669.3|8657.3|8668.5|8656.5|8671|8659|8666|8654|0
1631769900000|2021-09-16 05:25:00|8668.7|8656.7|8669.7|8657.7|8670.2|8658.2|8667.3|8655.3|0
1631770200000|2021-09-16 05:30:00|8669.9|8657.9|8666.1|8654.1|8670.2|8658.2|8665.2|8653.2|0
1631770500000|2021-09-16 05:35:00|8666.3|8654.3|8659.3|8647.3|8666.3|8654.3|8658.7|8646.7|0
1631770800000|2021-09-16 05:40:00|8660.3|8648.3|8663.3|8651.3|8665.3|8653.3|8660.3|8648.3|0
1631771100000|2021-09-16 05:45:00|8663.5|8651.5|8662.3|8650.3|8664.7|8652.7|8660.3|8648.3|0
1631771400000|2021-09-16 05:50:00|8662|8650|8664.4|8652.4|8664.4|8652.4|8661.3|8649.3|0
1631771700000|2021-09-16 05:55:00|8664.2|8652.2|8666.3|8654.3|8669.3|8657.3|8663.4|8651.4|0
1631772000000|2021-09-16 06:00:00|8666.9|8654.9|8660.6|8655.6|8671.5|8659.5|8655.1|8650.1|49
1631772300000|2021-09-16 06:05:00|8660.1|8655.1|8667.1|8662.1|8668.6|8663.6|8660.1|8655.1|13
1631772600000|2021-09-16 06:10:00|8666.6|8661.6|8668.1|8663.1|8671.1|8666.1|8666.6|8661.6|23
1631772900000|2021-09-16 06:15:00|8670.1|8665.1|8668.6|8663.6|8670.1|8665.1|8666.6|8661.6|13
1631773200000|2021-09-16 06:20:00|8668.1|8663.1|8664.6|8659.6|8668.1|8663.1|8663.6|8658.6|23
1631773500000|2021-09-16 06:25:00|8663.6|8658.6|8667.1|8662.1|8667.6|8662.6|8663.6|8658.6|9
1631773800000|2021-09-16 06:30:00|8668.6|8663.6|8669.6|8664.6|8672.1|8667.1|8668.6|8663.6|16
1631774100000|2021-09-16 06:35:00|8670.1|8665.1|8668.1|8663.1|8670.6|8665.6|8666.1|8661.1|3
1631774400000|2021-09-16 06:40:00|8667.6|8662.6|8667.1|8662.1|8669.1|8664.1|8666.6|8661.6|3
1631774700000|2021-09-16 06:45:00|8669.1|8664.1|8664.1|8659.1|8670.1|8665.1|8663.6|8658.6|10
1631775000000|2021-09-16 06:50:00|8664.6|8659.6|8669.6|8664.6|8670.1|8665.1|8664.6|8659.6|3
1631775300000|2021-09-16 06:55:00|8669.1|8664.1|8666.1|8661.1|8670.1|8665.1|8666.1|8661.1|15
1631775600000|2021-09-16 07:00:00|8666.6|8661.6|8682.1|8677.1|8683.6|8678.6|8666.6|8661.6|507
1631775900000|2021-09-16 07:05:00|8683.6|8678.6|8693.1|8688.1|8694.6|8689.6|8680.1|8675.1|341
1631776200000|2021-09-16 07:10:00|8694.6|8689.6|8698.1|8693.1|8701.6|8696.6|8691.1|8686.1|203
1631776500000|2021-09-16 07:15:00|8697.6|8692.6|8696.6|8691.6|8704.1|8699.1|8693.6|8688.6|181
1631776800000|2021-09-16 07:20:00|8697.1|8692.1|8705.6|8700.6|8707.1|8702.1|8697.1|8692.1|140
1631777100000|2021-09-16 07:25:00|8705.1|8700.1|8699.6|8694.6|8707.1|8702.1|8695.1|8690.1|130
1631777400000|2021-09-16 07:30:00|8700.1|8695.1|8695.6|8690.6|8704.1|8699.1|8693.6|8688.6|70
1631777700000|2021-09-16 07:35:00|8696.1|8691.1|8703.6|8698.6|8705.6|8700.6|8696.1|8691.1|99
1631778000000|2021-09-16 07:40:00|8701.5|8696.5|8707.5|8702.5|8711|8706|8700|8695|71
1631778300000|2021-09-16 07:45:00|8707|8702|8700|8695|8711.5|8706.5|8700|8695|69
1631778600000|2021-09-16 07:50:00|8700.5|8695.5|8710|8705|8710|8705|8699.5|8694.5|63
1631778900000|2021-09-16 07:55:00|8710.5|8705.5|8712.5|8707.5|8716.5|8711.5|8710|8705|73
1631779200000|2021-09-16 08:00:00|8712|8707|8702.5|8697.5|8712|8707|8702|8697|170
1631779500000|2021-09-16 08:05:00|8702|8697|8707.5|8702.5|8709.5|8704.5|8701.5|8696.5|104
1631779800000|2021-09-16 08:10:00|8707|8702|8707.5|8702.5|8712.5|8707.5|8706|8701|144
1631780100000|2021-09-16 08:15:00|8707|8702|8708|8703|8710|8705|8705.5|8700.5|935
1631780400000|2021-09-16 08:20:00|8707.5|8702.5|8706.5|8701.5|8711.5|8706.5|8706|8701|43
1631780700000|2021-09-16 08:25:00|8707|8702|8705.5|8700.5|8707.5|8702.5|8703|8698|107
1631781000000|2021-09-16 08:30:00|8705|8700|8711|8706|8711.5|8706.5|8704.5|8699.5|67
1631781300000|2021-09-16 08:35:00|8710.5|8705.5|8701.5|8696.5|8712|8707|8701.5|8696.5|115
1631781600000|2021-09-16 08:40:00|8702|8697|8704.5|8699.5|8704.5|8699.5|8698|8693|69
1631781900000|2021-09-16 08:45:00|8705|8700|8702.5|8697.5|8709|8704|8702|8697|40
1631782200000|2021-09-16 08:50:00|8702|8697|8709|8704|8711.5|8706.5|8702|8697|144
1631782500000|2021-09-16 08:55:00|8708.5|8703.5|8704.5|8699.5|8709|8704|8702|8697|199
1631782800000|2021-09-16 09:00:00|8705|8700|8706.5|8701.5|8710|8705|8703|8698|169
1631783100000|2021-09-16 09:05:00|8706|8701|8707.5|8702.5|8711|8706|8704.5|8699.5|193
1631783400000|2021-09-16 09:10:00|8708|8703|8710.5|8705.5|8713|8708|8707|8702|132
1631783700000|2021-09-16 09:15:00|8711|8706|8718.5|8713.5|8720|8715|8711|8706|93
1631784000000|2021-09-16 09:20:00|8719|8714|8720|8715|8724|8719|8717.5|8712.5|96
1631784300000|2021-09-16 09:25:00|8720.5|8715.5|8722.5|8717.5|8722.5|8717.5|8719|8714|61
1631784600000|2021-09-16 09:30:00|8722|8717|8713.5|8708.5|8723.5|8718.5|8712|8707|57
1631784900000|2021-09-16 09:35:00|8713|8708|8704.5|8699.5|8713.5|8708.5|8704.5|8699.5|48
1631785200000|2021-09-16 09:40:00|8704|8699|8701.5|8696.5|8704.5|8699.5|8700|8695|53
1631785500000|2021-09-16 09:45:00|8702|8697|8694.5|8689.5|8702.5|8697.5|8691|8686|136
1631785800000|2021-09-16 09:50:00|8695|8690|8695.5|8690.5|8698.5|8693.5|8692.5|8687.5|31
1631786100000|2021-09-16 09:55:00|8695|8690|8694.5|8689.5|8698|8693|8693|8688|35
1631786400000|2021-09-16 10:00:00|8694|8689|8698.5|8693.5|8699.5|8694.5|8692.5|8687.5|36
1631786700000|2021-09-16 10:05:00|8698|8693|8697|8692|8701|8696|8697|8692|28
1631787000000|2021-09-16 10:10:00|8696.5|8691.5|8700|8695|8701|8696|8696|8691|119
1631787300000|2021-09-16 10:15:00|8699.5|8694.5|8696.5|8691.5|8700|8695|8693.5|8688.5|31
1631787600000|2021-09-16 10:20:00|8697|8692|8702.5|8697.5|8704|8699|8695.5|8690.5|49
1631787900000|2021-09-16 10:25:00|8702|8697|8699.5|8694.5|8704|8699|8697|8692|39
1631788200000|2021-09-16 10:30:00|8700|8695|8704.5|8699.5|8704.5|8699.5|8699.5|8694.5|37
1631788500000|2021-09-16 10:35:00|8705|8700|8703.5|8698.5|8707|8702|8702|8697|43
1631788800000|2021-09-16 10:40:00|8703|8698|8703.5|8698.5|8708|8703|8702.5|8697.5|37
1631789100000|2021-09-16 10:45:00|8703|8698|8709|8704|8710|8705|8702|8697|21
1631789400000|2021-09-16 10:50:00|8708.5|8703.5|8711|8706|8711|8706|8702.5|8697.5|25
1631789700000|2021-09-16 10:55:00|8711.5|8706.5|8710|8705|8714.5|8709.5|8710|8705|45
1631790000000|2021-09-16 11:00:00|8709.5|8704.5|8715.5|8710.5|8717.5|8712.5|8709.5|8704.5|67
1631790300000|2021-09-16 11:05:00|8716|8711|8724|8719|8724.5|8719.5|8716|8711|37
1631790600000|2021-09-16 11:10:00|8724.5|8719.5|8720.5|8715.5|8726|8721|8719.5|8714.5|56
1631790900000|2021-09-16 11:15:00|8721|8716|8718.5|8713.5|8723|8718|8718|8713|51
1631791200000|2021-09-16 11:20:00|8718|8713|8716|8711|8720.5|8715.5|8714|8709|45
1631791500000|2021-09-16 11:25:00|8716.5|8711.5|8707.5|8702.5|8717.5|8712.5|8707|8702|30
1631791800000|2021-09-16 11:30:00|8707|8702|8706|8701|8709|8704|8703.5|8698.5|22
1631792100000|2021-09-16 11:35:00|8705.5|8700.5|8712|8707|8713|8708|8704|8699|104
1631792400000|2021-09-16 11:40:00|8711.7|8706.7|8709.7|8704.7|8712.2|8707.2|8708.7|8703.7|48
1631792700000|2021-09-16 11:45:00|8710.2|8705.2|8713.7|8708.7|8714.7|8709.7|8710.2|8705.2|82
1631793000000|2021-09-16 11:50:00|8714.2|8709.2|8717.7|8712.7|8719.2|8714.2|8713.7|8708.7|78
1631793300000|2021-09-16 11:55:00|8717.2|8712.2|8711.7|8706.7|8718.7|8713.7|8711.7|8706.7|398
1631793600000|2021-09-16 12:00:00|8712.2|8707.2|8703.7|8698.7|8713.7|8708.7|8703.7|8698.7|80
1631793900000|2021-09-16 12:05:00|8704.2|8699.2|8703.7|8698.7|8706.7|8701.7|8702.7|8697.7|83
1631794200000|2021-09-16 12:10:00|8704.2|8699.2|8710.7|8705.7|8711.7|8706.7|8704.2|8699.2|69
1631794500000|2021-09-16 12:15:00|8710.2|8705.2|8723.2|8718.2|8723.7|8718.7|8709.7|8704.7|72
1631794800000|2021-09-16 12:20:00|8723.7|8718.7|8713.2|8708.2|8726.7|8721.7|8710.2|8705.2|62
1631795100000|2021-09-16 12:25:00|8713.7|8708.7|8719.7|8714.7|8719.7|8714.7|8713.7|8708.7|56
1631795400000|2021-09-16 12:30:00|8720.2|8715.2|8741.2|8736.2|8743.7|8738.7|8718.7|8713.7|195
1631795700000|2021-09-16 12:35:00|8740.7|8735.7|8738.7|8733.7|8747.7|8742.7|8737.7|8732.7|74
1631796000000|2021-09-16 12:40:00|8738.2|8733.2|8739.7|8734.7|8746.7|8741.7|8738.2|8733.2|65
1631796300000|2021-09-16 12:45:00|8740.2|8735.2|8742.7|8737.7|8743.2|8738.2|8737.7|8732.7|132
1631796600000|2021-09-16 12:50:00|8742.2|8737.2|8745.7|8740.7|8747.2|8742.2|8741.7|8736.7|70
1631796900000|2021-09-16 12:55:00|8746.2|8741.2|8750.2|8745.2|8751.7|8746.7|8745.2|8740.2|80
1631797200000|2021-09-16 13:00:00|8750.7|8745.7|8747.7|8742.7|8751.7|8746.7|8744.7|8739.7|64
1631797500000|2021-09-16 13:05:00|8748.7|8743.7|8752.7|8747.7|8755.7|8750.7|8748.7|8743.7|44
1631797800000|2021-09-16 13:10:00|8753.2|8748.2|8753.7|8748.7|8755.7|8750.7|8749.2|8744.2|39
1631798100000|2021-09-16 13:15:00|8753.2|8748.2|8755.2|8750.2|8756.7|8751.7|8752.7|8747.7|53
1631798400000|2021-09-16 13:20:00|8755.7|8750.7|8751.2|8746.2|8755.7|8750.7|8747.7|8742.7|68
1631798700000|2021-09-16 13:25:00|8751.7|8746.7|8755.7|8750.7|8756.2|8751.2|8748.2|8743.2|81
1631799000000|2021-09-16 13:30:00|8756.2|8751.2|8750.2|8745.2|8759.7|8754.7|8749.2|8744.2|127
1631799300000|2021-09-16 13:35:00|8750.7|8745.7|8754.7|8749.7|8755.7|8750.7|8742.7|8737.7|78
1631799600000|2021-09-16 13:40:00|8755.2|8750.2|8753.7|8748.7|8757.7|8752.7|8752.2|8747.2|60
1631799900000|2021-09-16 13:45:00|8754.2|8749.2|8753.7|8748.7|8754.2|8749.2|8746.2|8741.2|121
1631800200000|2021-09-16 13:50:00|8753.2|8748.2|8746.2|8741.2|8760.7|8755.7|8745.7|8740.7|119
1631800500000|2021-09-16 13:55:00|8745.7|8740.7|8737.7|8732.7|8745.7|8740.7|8734.2|8729.2|65
1631800800000|2021-09-16 14:00:00|8737.2|8732.2|8733.7|8728.7|8738.2|8733.2|8733.7|8728.7|2015
1631801100000|2021-09-16 14:05:00|8734.2|8729.2|8731.7|8726.7|8735.7|8730.7|8728.2|8723.2|120
1631801400000|2021-09-16 14:10:00|8730.7|8725.7|8727.7|8722.7|8734.7|8729.7|8727.7|8722.7|84
1631801700000|2021-09-16 14:15:00|8728.2|8723.2|8731.7|8726.7|8737.2|8732.2|8727.7|8722.7|100
1631802000000|2021-09-16 14:20:00|8731.2|8726.2|8731.7|8726.7|8734.7|8729.7|8728.7|8723.7|73
1631802300000|2021-09-16 14:25:00|8731.2|8726.2|8736.2|8731.2|8736.7|8731.7|8728.2|8723.2|41
1631802600000|2021-09-16 14:30:00|8735.7|8730.7|8738.2|8733.2|8739.7|8734.7|8734.7|8729.7|49
1631802900000|2021-09-16 14:35:00|8738.7|8733.7|8746.2|8741.2|8747.2|8742.2|8738.7|8733.7|117
1631803200000|2021-09-16 14:40:00|8747.2|8742.2|8746.7|8741.7|8747.2|8742.2|8742.7|8737.7|228
1631803500000|2021-09-16 14:45:00|8746.2|8741.2|8739.7|8734.7|8748.2|8743.2|8738.7|8733.7|76
1631803800000|2021-09-16 14:50:00|8739.2|8734.2|8726.7|8721.7|8739.7|8734.7|8726.7|8721.7|83
1631804100000|2021-09-16 14:55:00|8726.2|8721.2|8738.7|8733.7|8739.7|8734.7|8724.7|8719.7|109
1631804400000|2021-09-16 15:00:00|8739.2|8734.2|8736.7|8731.7|8742.7|8737.7|8736.2|8731.2|123
1631804700000|2021-09-16 15:05:00|8737.2|8732.2|8741.2|8736.2|8742.7|8737.7|8734.7|8729.7|72
1631805000000|2021-09-16 15:10:00|8740.2|8735.2|8744.2|8739.2|8745.7|8740.7|8739.2|8734.2|177
1631805300000|2021-09-16 15:15:00|8744.7|8739.7|8727.7|8722.7|8745.2|8740.2|8727.2|8722.2|143
1631805600000|2021-09-16 15:20:00|8728.2|8723.2|8729.2|8724.2|8730.2|8725.2|8724.2|8719.2|154
1631805900000|2021-09-16 15:25:00|8729.7|8724.7|8734.7|8729.7|8738.2|8733.2|8728.2|8723.2|275
1631806200000|2021-09-16 15:30:00|8735.7|8728.7|8734.7|8728.7|8745.7|8739.7|8728.7|8721.7|271
1631806500000|2021-09-16 15:35:00|8735.7|8727.7|8744.7|8737.7|8744.7|8737.7|8733.7|8726.7|102
1631806800000|2021-09-16 15:40:00|8745.7|8738.7|8737.7|8731.7|8748.7|8741.7|8737.7|8731.7|218
1631807100000|2021-09-16 15:45:00|8738.7|8732.7|8743.7|8737.7|8746.7|8738.7|8737.7|8732.7|109
1631807400000|2021-09-16 15:50:00|8742.7|8735.7|8744.7|8738.7|8746.7|8738.7|8742.7|8735.7|138
1631807700000|2021-09-16 15:55:00|8743.7|8737.7|8748.7|8742.7|8748.7|8742.7|8741.7|8735.7|213
1631808000000|2021-09-16 16:00:00|8749.7|8743.7|8748.7|8742.7|8750.7|8744.7|8748.7|8741.7|75
1631808300000|2021-09-16 16:05:00|8749.7|8743.7|8752.7|8745.7|8753.7|8746.7|8749.7|8743.7|8205
1631808600000|2021-09-16 16:10:00|8751.7|8744.7|8754.7|8747.7|8754.7|8748.7|8749.7|8741.7|16
1631808900000|2021-09-16 16:15:00|8755.7|8748.7|8760.7|8753.7|8760.7|8754.7|8755.7|8747.7|33
1631809200000|2021-09-16 16:20:00|8759.7|8754.7|8757.7|8749.7|8760.7|8754.7|8754.7|8747.7|20
1631809500000|2021-09-16 16:25:00|8756.7|8750.7|8756.7|8748.7|8757.7|8750.7|8753.7|8747.7|44
1631809800000|2021-09-16 16:30:00|8757.7|8750.7|8756.7|8750.7|8757.7|8751.7|8755.7|8747.7|30
1631810100000|2021-09-16 16:35:00|8757.7|8749.7|8756.7|8750.7|8757.7|8751.7|8756.7|8749.7|17
1631810400000|2021-09-16 16:40:00|8755.7|8748.7|8758.7|8752.7|8758.7|8752.7|8753.7|8747.7|10
1631810700000|2021-09-16 16:45:00|8759.7|8753.7|8757.7|8750.7|8760.7|8754.7|8757.7|8750.7|6
1631811000000|2021-09-16 16:50:00|8758.7|8749.7|8753.7|8747.7|8759.7|8751.7|8753.7|8747.7|5
1631811300000|2021-09-16 16:55:00|8755.7|8748.7|8755.7|8748.7|8759.7|8752.7|8755.7|8748.7|9
1631811600000|2021-09-16 17:00:00|8754.7|8747.7|8754.7|8748.7|8756.7|8749.7|8752.7|8744.7|21
1631811900000|2021-09-16 17:05:00|8753.7|8747.7|8756.7|8749.7|8759.7|8751.7|8752.7|8744.7|3
1631812200000|2021-09-16 17:10:00|8755.7|8748.7|8759.7|8752.7|8759.7|8753.7|8754.7|8746.7|53
1631812500000|2021-09-16 17:15:00|8760.7|8753.7|8760.7|8754.7|8760.7|8754.7|8758.7|8752.7|32
1631812800000|2021-09-16 17:20:00|8762.7|8755.7|8762.7|8756.7|8762.7|8756.7|8761.7|8755.7|9
1631813100000|2021-09-16 17:25:00|8763.7|8757.7|8764.7|8755.7|8765.7|8758.7|8759.7|8753.7|11
1631813400000|2021-09-16 17:30:00|8763.7|8756.7|8763.7|8757.7|8763.7|8757.7|8760.7|8753.7|11
1631813700000|2021-09-16 17:35:00|8764.7|8758.7|8761.7|8754.7|8765.7|8759.7|8759.7|8753.7|12
1631814000000|2021-09-16 17:40:00|8763.7|8755.7|8762.7|8755.7|8764.7|8757.7|8762.7|8753.7|4
1631814300000|2021-09-16 17:45:00|8763.7|8756.7|8762.7|8755.7|8763.7|8756.7|8761.7|8754.7|12
1631814600000|2021-09-16 17:50:00|8763.7|8756.7|8772.7|8763.7|8772.7|8763.7|8763.7|8755.7|35
1631814900000|2021-09-16 17:55:00|8771.7|8764.7|8771.7|8759.7|8771.7|8765.7|8762.7|8755.7|31
1631815200000|2021-09-16 18:00:00|8771.8|8759.8|8769.9|8757.9|8772.7|8760.7|8769.4|8757.4|0
1631815500000|2021-09-16 18:05:00|8770.4|8758.4|8771.6|8759.6|8772.6|8760.6|8768.3|8756.3|0
1631815800000|2021-09-16 18:10:00|8771.7|8759.7|8775|8763|8777.2|8765.2|8771.7|8759.7|0
1631816100000|2021-09-16 18:15:00|8775.1|8763.1|8774.1|8762.1|8777.2|8765.2|8773.5|8761.5|0
1631816400000|2021-09-16 18:20:00|8774.5|8762.5|8774.2|8762.2|8775.5|8763.5|8773.5|8761.5|0
1631816700000|2021-09-16 18:25:00|8774.6|8762.6|8774.1|8762.1|8775.8|8763.8|8771.4|8759.4|0
1631817000000|2021-09-16 18:30:00|8774.2|8762.2|8773.9|8761.9|8775.8|8763.8|8773.6|8761.6|0
1631817300000|2021-09-16 18:35:00|8774.4|8762.4|8779.2|8767.2|8780.4|8768.4|8774|8762|0
1631817600000|2021-09-16 18:40:00|8779.3|8767.3|8777.2|8765.2|8780.2|8768.2|8777.1|8765.1|0
1631817900000|2021-09-16 18:45:00|8778.1|8766.1|8778.4|8766.4|8778.4|8766.4|8776.1|8764.1|0
1631818200000|2021-09-16 18:50:00|8778.3|8766.3|8780|8768|8780.9|8768.9|8776.4|8764.4|0
1631818500000|2021-09-16 18:55:00|8779.9|8767.9|8781.1|8769.1|8783.3|8771.3|8779.9|8767.9|0
1631818800000|2021-09-16 19:00:00|8781.2|8769.2|8779.8|8767.8|8782.1|8770.1|8774|8762|0
1631819100000|2021-09-16 19:05:00|8780.7|8768.7|8785|8773|8787.7|8775.7|8780.2|8768.2|0
1631819400000|2021-09-16 19:10:00|8785.5|8773.5|8783|8771|8786.1|8774.1|8782.8|8770.8|0
1631819700000|2021-09-16 19:15:00|8782.9|8770.9|8779.2|8767.2|8783|8771|8777.1|8765.1|0
1631820000000|2021-09-16 19:20:00|8779.3|8767.3|8777.9|8765.9|8780.4|8768.4|8777.1|8765.1|0
1631820300000|2021-09-16 19:25:00|8777.8|8765.8|8771.7|8759.7|8779|8767|8771.6|8759.6|0
1631820600000|2021-09-16 19:30:00|8771.6|8759.6|8773.9|8761.9|8775.2|8763.2|8771.6|8759.6|0
1631820900000|2021-09-16 19:35:00|8774|8762|8776.3|8764.3|8776.3|8764.3|8771.8|8759.8|0
1631821200000|2021-09-16 19:40:00|8775.4|8763.4|8775.6|8763.6|8777.7|8765.7|8775|8763|0
1631821500000|2021-09-16 19:45:00|8775.5|8763.5|8782.5|8770.5|8784.1|8772.1|8775.3|8763.3|0
1631821800000|2021-09-16 19:50:00|8782.7|8770.7|8784.3|8772.3|8787.2|8775.2|8782.6|8770.6|0
1631822100000|2021-09-16 19:55:00|8784.4|8772.4|8778|8766|8784.4|8772.4|8775.6|8763.6|0
1631822400000|2021-09-16 20:00:00|8777.9|8765.9|8776|8764|8780.8|8768.8|8775.2|8763.2|0
1631822700000|2021-09-16 20:05:00|8775.9|8763.9|8776.6|8764.6|8777.1|8765.1|8773.1|8761.1|0
1631823000000|2021-09-16 20:10:00|8775.8|8763.8|8776.2|8764.2|8779.8|8767.8|8775.8|8763.8|0
1631823300000|2021-09-16 20:15:00|8776.3|8764.3|8775.4|8763.4|8777.1|8765.1|8775|8763|0
1631823600000|2021-09-16 20:20:00|8775.2|8763.2|8773.7|8761.7|8775.4|8763.4|8773.7|8761.7|0
1631823900000|2021-09-16 20:25:00|8773.8|8761.8|8774.1|8762.1|8774.6|8762.6|8773.7|8761.7|0
1631824200000|2021-09-16 20:30:00|8774.2|8762.2|8774|8762|8775|8763|8773.6|8761.6|0
1631824500000|2021-09-16 20:35:00|8773.6|8761.6|8772.6|8760.6|8774|8762|8771.3|8759.3|0
1631824800000|2021-09-16 20:40:00|8772.5|8760.5|8772.2|8760.2|8772.6|8760.6|8771.7|8759.7|0
1631825100000|2021-09-16 20:45:00|8772.6|8760.6|8770.2|8758.2|8772.6|8760.6|8770.2|8758.2|0
1631825400000|2021-09-16 20:50:00|8770.1|8758.1|8770.8|8758.8|8771|8759|8769.7|8757.7|0
1631825700000|2021-09-16 20:55:00|8771|8759|8771.4|8759.4|8773.5|8761.5|8770.6|8758.6|0
1631826000000|2021-09-16 21:00:00|8771.8|8759.8|8771.6|8759.6|8771.8|8759.8|8771|8759|0
1631826300000|2021-09-16 21:05:00|8771.8|8759.8|8770.8|8758.8|8772.2|8760.2|8770.6|8758.6|0
1631826600000|2021-09-16 21:10:00|8771|8759|8770.5|8758.5|8771.4|8759.4|8769.5|8757.5|0
1631826900000|2021-09-16 21:15:00|8770.6|8758.6|8770.6|8758.6|8770.6|8758.6|8770.6|8758.6|0
1631827200000|2021-09-16 21:20:00|8771|8759|8770.5|8758.5|8771|8759|8770.5|8758.5|0
1631827500000|2021-09-16 21:25:00|8770.6|8758.6|8771|8759|8771|8759|8770.6|8758.6|0
1631827800000|2021-09-16 21:30:00|8770.8|8758.8|8770.7|8758.7|8770.8|8758.8|8770.5|8758.5|0
1631828100000|2021-09-16 21:35:00|8770.9|8758.9|8770.5|8758.5|8770.9|8758.9|8770.5|8758.5|0
1631828700000|2021-09-16 21:45:00|8770.3|8758.3|8770.5|8758.5|8770.5|8758.5|8769.4|8757.4|0
1631829000000|2021-09-16 21:50:00|8770.7|8758.7|8770.7|8758.7|8770.7|8758.7|8770.5|8758.5|0
1631829300000|2021-09-16 21:55:00|8770.9|8758.9|8770.5|8758.5|8770.9|8758.9|8769.8|8757.8|0
1631829600000|2021-09-16 22:00:00|8770.6|8758.6|8770.5|8758.5|8773.2|8761.2|8770.3|8758.3|0
1631829900000|2021-09-16 22:05:00|8770.3|8758.3|8770.1|8758.1|8770.9|8758.9|8769.6|8757.6|0
1631830200000|2021-09-16 22:10:00|8770.5|8758.5|8770.5|8758.5|8771.1|8759.1|8770.5|8758.5|0
1631830500000|2021-09-16 22:15:00|8770.9|8758.9|8769.4|8757.4|8770.9|8758.9|8769|8757|0
1631830800000|2021-09-16 22:20:00|8769.5|8757.5|8770.4|8758.4|8770.9|8758.9|8769.4|8757.4|0
1631831100000|2021-09-16 22:25:00|8769.8|8757.8|8770.9|8758.9|8771.3|8759.3|8769.8|8757.8|0
1631831400000|2021-09-16 22:30:00|8771.3|8759.3|8771.3|8759.3|8771.7|8759.7|8770.4|8758.4|0
1631831700000|2021-09-16 22:35:00|8771.5|8759.5|8771.7|8759.7|8771.7|8759.7|8770.9|8758.9|0
1631832000000|2021-09-16 22:40:00|8771.5|8759.5|8771.7|8759.7|8771.7|8759.7|8770.9|8758.9|0
1631832300000|2021-09-16 22:45:00|8771.3|8759.3|8770.9|8758.9|8771.3|8759.3|8770.9|8758.9|0
1631832600000|2021-09-16 22:50:00|8770.8|8758.8|8771|8759|8771.3|8759.3|8770.4|8758.4|0
1631832900000|2021-09-16 22:55:00|8770.9|8758.9|8769.9|8757.9|8770.9|8758.9|8769.5|8757.5|0
1631833200000|2021-09-16 23:00:00|8770|8758|8771|8759|8771|8759|8770|8758|0
1631833500000|2021-09-16 23:05:00|8770.9|8758.9|8769.9|8757.9|8771|8759|8769.9|8757.9|0
1631833800000|2021-09-16 23:10:00|8770|8758|8770.5|8758.5|8771|8759|8769.9|8757.9|0
1631834100000|2021-09-16 23:15:00|8770.6|8758.6|8770.5|8758.5|8771.4|8759.4|8769.9|8757.9|0
1631834400000|2021-09-16 23:20:00|8769.9|8757.9|8771|8759|8771|8759|8769.9|8757.9|0
1631834700000|2021-09-16 23:25:00|8770.9|8758.9|8770.5|8758.5|8771|8759|8770.1|8758.1|0
1631835000000|2021-09-16 23:30:00|8770.6|8758.6|8770.5|8758.5|8771|8759|8769.9|8757.9|0
1631835300000|2021-09-16 23:35:00|8770.1|8758.1|8769.5|8757.5|8770.5|8758.5|8769.5|8757.5|0
1631835600000|2021-09-16 23:40:00|8769.1|8757.1|8764.2|8752.2|8769.1|8757.1|8763.3|8751.3|0
1631835900000|2021-09-16 23:45:00|8764.1|8752.1|8761.6|8749.6|8764.1|8752.1|8760.6|8748.6|0
1631836200000|2021-09-16 23:50:00|8761.7|8749.7|8763.7|8751.7|8763.7|8751.7|8760.6|8748.6|0
1631836500000|2021-09-16 23:55:00|8763.3|8751.3|8764.2|8752.2|8764.6|8752.6|8762.5|8750.5|0
1631836800000|2021-09-17 00:00:00|8764.5|8752.5|8764.6|8752.6|8765|8753|8760.6|8748.6|0
1631837100000|2021-09-17 00:05:00|8764.5|8752.5|8766.1|8754.1|8766.5|8754.5|8763.3|8751.3|0
1631837400000|2021-09-17 00:10:00|8765.5|8753.5|8763.8|8751.8|8766.1|8754.1|8763.4|8751.4|0
1631837700000|2021-09-17 00:15:00|8763.4|8751.4|8767.1|8755.1|8774.9|8762.9|8763.4|8751.4|0
1631838000000|2021-09-17 00:20:00|8767.4|8755.4|8767.1|8755.1|8770.1|8758.1|8766|8754|0
1631838300000|2021-09-17 00:25:00|8768.1|8756.1|8770.1|8758.1|8771.1|8759.1|8768.1|8756.1|0
1631838600000|2021-09-17 00:30:00|8769.9|8757.9|8769|8757|8772.2|8760.2|8769|8757|0
1631838900000|2021-09-17 00:35:00|8768.6|8756.6|8768.1|8756.1|8770.1|8758.1|8768|8756|0
1631839200000|2021-09-17 00:40:00|8768.5|8756.5|8764.5|8752.5|8769.1|8757.1|8763|8751|0
1631839500000|2021-09-17 00:45:00|8764.3|8752.3|8762.1|8750.1|8765|8753|8761|8749|0
1631839800000|2021-09-17 00:50:00|8762.3|8750.3|8762.1|8750.1|8763.1|8751.1|8762.1|8750.1|0
1631840100000|2021-09-17 00:55:00|8761.9|8749.9|8763.1|8751.1|8763.1|8751.1|8760.1|8748.1|0
1631840400000|2021-09-17 01:00:00|8763.5|8751.5|8765.2|8753.2|8766.2|8754.2|8763.5|8751.5|0
1631840700000|2021-09-17 01:05:00|8765|8753|8767.3|8755.3|8768.3|8756.3|8764.2|8752.2|0
1631841000000|2021-09-17 01:10:00|8767.4|8755.4|8770.9|8758.9|8771.4|8759.4|8766.3|8754.3|0
1631841300000|2021-09-17 01:15:00|8770.8|8758.8|8765.3|8753.3|8771.8|8759.8|8764.3|8752.3|0
1631841600000|2021-09-17 01:20:00|8764.9|8752.9|8767.4|8755.4|8767.4|8755.4|8764.3|8752.3|0
1631841900000|2021-09-17 01:25:00|8767.6|8755.6|8764.4|8752.4|8768.4|8756.4|8763.3|8751.3|0
1631842200000|2021-09-17 01:30:00|8764.3|8752.3|8754.8|8742.8|8764.3|8752.3|8752.9|8740.9|0
1631842500000|2021-09-17 01:35:00|8754.4|8742.4|8761.8|8749.8|8762.8|8750.8|8754.4|8742.4|0
1631842800000|2021-09-17 01:40:00|8760.8|8748.8|8765.4|8753.4|8766.4|8754.4|8760.8|8748.8|0
1631843100000|2021-09-17 01:45:00|8765.6|8753.6|8769.6|8757.6|8772.1|8760.1|8765.4|8753.4|0
1631843400000|2021-09-17 01:50:00|8769.7|8757.7|8767.1|8755.1|8771.1|8759.1|8767|8755|0
1631843700000|2021-09-17 01:55:00|8767|8755|8767.5|8755.5|8768.1|8756.1|8766|8754|0
1631844000000|2021-09-17 02:00:00|8767.3|8755.3|8773.1|8761.1|8775.1|8763.1|8767|8755|0
1631844300000|2021-09-17 02:05:00|8773.3|8761.3|8772|8760|8773.6|8761.6|8771|8759|0
1631844600000|2021-09-17 02:10:00|8771.6|8759.6|8776.1|8764.1|8776.1|8764.1|8771|8759|0
1631844900000|2021-09-17 02:15:00|8775.7|8763.7|8775.1|8763.1|8775.7|8763.7|8773|8761|0
1631845200000|2021-09-17 02:20:00|8775.3|8763.3|8776.1|8764.1|8779.7|8767.7|8775.1|8763.1|0
1631845500000|2021-09-17 02:25:00|8775.9|8763.9|8775.1|8763.1|8778.1|8766.1|8774.5|8762.5|0
1631845800000|2021-09-17 02:30:00|8775|8763|8772.5|8760.5|8775|8763|8772|8760|0
1631846100000|2021-09-17 02:35:00|8772.3|8760.3|8775.1|8763.1|8777.1|8765.1|8772|8760|0
1631846400000|2021-09-17 02:40:00|8775|8763|8777.6|8765.6|8778.1|8766.1|8774|8762|0
1631846700000|2021-09-17 02:45:00|8777.7|8765.7|8775.1|8763.1|8781.2|8769.2|8775.1|8763.1|0
1631847000000|2021-09-17 02:50:00|8775|8763|8773.1|8761.1|8775|8763|8769.5|8757.5|0
1631847300000|2021-09-17 02:55:00|8773.3|8761.3|8776.6|8764.6|8777.2|8765.2|8772.5|8760.5|0
1631847600000|2021-09-17 03:00:00|8776.8|8764.8|8776.2|8764.2|8777.2|8765.2|8774.6|8762.6|0
1631847900000|2021-09-17 03:05:00|8776.4|8764.4|8775.8|8763.8|8778.3|8766.3|8775.3|8763.3|0
1631848200000|2021-09-17 03:10:00|8775.7|8763.7|8777.3|8765.3|8778.3|8766.3|8775.3|8763.3|0
1631848500000|2021-09-17 03:15:00|8777.5|8765.5|8782.2|8770.2|8782.8|8770.8|8777.3|8765.3|0
1631848800000|2021-09-17 03:20:00|8782.4|8770.4|8780|8768|8782.7|8770.7|8780|8768|0
1631849100000|2021-09-17 03:25:00|8780.2|8768.2|8780.1|8768.1|8781.5|8769.5|8780|8768|0
1631849400000|2021-09-17 03:30:00|8780.3|8768.3|8777.4|8765.4|8782.1|8770.1|8777|8765|0
1631849700000|2021-09-17 03:35:00|8777.5|8765.5|8775.9|8763.9|8779|8767|8775.9|8763.9|0
1631850000000|2021-09-17 03:40:00|8776.1|8764.1|8778|8766|8778|8766|8776.1|8764.1|0
1631850300000|2021-09-17 03:45:00|8777.9|8765.9|8777|8765|8778|8766|8775.9|8763.9|0
1631850600000|2021-09-17 03:50:00|8776.9|8764.9|8776|8764|8777|8765|8775.9|8763.9|0
1631850900000|2021-09-17 03:55:00|8776.4|8764.4|8775.9|8763.9|8777|8765|8775.9|8763.9|0
1631851200000|2021-09-17 04:00:00|8776.1|8764.1|8776.4|8764.4|8777|8765|8775.9|8763.9|0
1631851500000|2021-09-17 04:05:00|8776.6|8764.6|8777.4|8765.4|8778|8766|8776.6|8764.6|0
1631851800000|2021-09-17 04:10:00|8777.2|8765.2|8777|8765|8778|8766|8777|8765|0
1631852100000|2021-09-17 04:15:00|8776.6|8764.6|8776|8764|8776.6|8764.6|8776|8764|0
1631852400000|2021-09-17 04:20:00|8775.9|8763.9|8780.2|8768.2|8782.2|8770.2|8775.9|8763.9|0
1631852700000|2021-09-17 04:25:00|8780|8768|8777.1|8765.1|8780|8768|8776.1|8764.1|0
1631853000000|2021-09-17 04:30:00|8776.9|8764.9|8776.1|8764.1|8777.2|8765.2|8776.1|8764.1|0
1631853300000|2021-09-17 04:35:00|8776.3|8764.3|8777.1|8765.1|8778.1|8766.1|8776.1|8764.1|0
1631853600000|2021-09-17 04:40:00|8777.2|8765.2|8777.2|8765.2|8778.2|8766.2|8777.1|8765.1|0
1631853900000|2021-09-17 04:45:00|8777.4|8765.4|8780.2|8768.2|8781.2|8769.2|8776.6|8764.6|0
1631854200000|2021-09-17 04:50:00|8780.4|8768.4|8780.3|8768.3|8781.2|8769.2|8778.3|8766.3|0
1631854500000|2021-09-17 04:55:00|8779.9|8767.9|8779.3|8767.3|8780.3|8768.3|8779.3|8767.3|0
1631854800000|2021-09-17 05:00:00|8779.2|8767.2|8781.2|8769.2|8781.2|8769.2|8778.2|8766.2|0
1631855100000|2021-09-17 05:05:00|8781|8769|8780.3|8768.3|8783.3|8771.3|8779.2|8767.2|0
1631855400000|2021-09-17 05:10:00|8780.7|8768.7|8779.2|8767.2|8781.3|8769.3|8778.1|8766.1|0
1631855700000|2021-09-17 05:15:00|8779.3|8767.3|8782.7|8770.7|8783.3|8771.3|8779.3|8767.3|0
1631856000000|2021-09-17 05:20:00|8782.8|8770.8|8784.4|8772.4|8786.4|8774.4|8782.3|8770.3|0
1631856300000|2021-09-17 05:25:00|8784|8772|8785.4|8773.4|8785.4|8773.4|8782.3|8770.3|0
1631856600000|2021-09-17 05:30:00|8785.8|8773.8|8785.3|8773.3|8787.3|8775.3|8783.3|8771.3|0
1631856900000|2021-09-17 05:35:00|8785.5|8773.5|8787.4|8775.4|8787.5|8775.5|8784.5|8772.5|0
1631857200000|2021-09-17 05:40:00|8787|8775|8781.9|8769.9|8787.5|8775.5|8781.9|8769.9|0
1631857500000|2021-09-17 05:45:00|8781.7|8769.7|8783.5|8771.5|8784.5|8772.5|8781.5|8769.5|0
1631857800000|2021-09-17 05:50:00|8783.7|8771.7|8789.5|8777.5|8789.5|8777.5|8783.7|8771.7|0
1631858100000|2021-09-17 05:55:00|8789.3|8777.3|8788.6|8776.6|8789.7|8777.7|8787.9|8775.9|0
1631858400000|2021-09-17 06:00:00|8788.8|8776.8|8784.2|8779.2|8789.2|8784.2|8779.7|8769.2|58
1631858700000|2021-09-17 06:05:00|8783.2|8778.2|8785.2|8780.2|8786.7|8781.7|8782.2|8777.2|8
1631859000000|2021-09-17 06:10:00|8785.7|8780.7|8783.7|8778.7|8786.2|8781.2|8783.2|8778.2|5
1631859300000|2021-09-17 06:15:00|8783.2|8778.2|8785.2|8780.2|8788.7|8783.7|8782.7|8777.7|12
1631859600000|2021-09-17 06:20:00|8785.7|8780.7|8791.7|8786.7|8792.7|8787.7|8785.7|8780.7|9
1631859900000|2021-09-17 06:25:00|8791.2|8786.2|8791.7|8786.7|8793.7|8788.7|8790.2|8785.2|13
1631860200000|2021-09-17 06:30:00|8792.2|8787.2|8790.2|8785.2|8793.7|8788.7|8789.2|8784.2|10
1631860500000|2021-09-17 06:35:00|8790.7|8785.7|8793.2|8788.2|8793.7|8788.7|8788.7|8783.7|4
1631860800000|2021-09-17 06:40:00|8792.7|8787.7|8792.2|8787.2|8794.2|8789.2|8790.7|8785.7|7
1631861100000|2021-09-17 06:45:00|8791.7|8786.7|8792.2|8787.2|8794.2|8789.2|8790.2|8785.2|14
1631861400000|2021-09-17 06:50:00|8792.7|8787.7|8788.7|8783.7|8793.2|8788.2|8787.2|8782.2|22
1631861700000|2021-09-17 06:55:00|8789.2|8784.2|8794.7|8789.7|8798.2|8793.2|8789.2|8784.2|70
1631862000000|2021-09-17 07:00:00|8795.7|8790.7|8804.2|8799.2|8811.7|8806.7|8792.7|8787.7|582
1631862300000|2021-09-17 07:05:00|8804.7|8799.7|8801.7|8796.7|8808.2|8803.2|8800.7|8795.7|260
1631862600000|2021-09-17 07:10:00|8802.2|8797.2|8827.2|8822.2|8831.7|8826.7|8801.7|8796.7|402
1631862900000|2021-09-17 07:15:00|8826.7|8821.7|8815.2|8810.2|8833.7|8828.7|8808.7|8803.7|339
1631863200000|2021-09-17 07:20:00|8814.7|8809.7|8829.7|8824.7|8832.7|8827.7|8812.7|8807.7|218
1631863500000|2021-09-17 07:25:00|8830.2|8825.2|8831.7|8826.7|8838.7|8833.7|8829.7|8824.7|224
1631863800000|2021-09-17 07:30:00|8832.2|8827.2|8837.7|8832.7|8839.2|8834.2|8826.7|8821.7|142
1631864100000|2021-09-17 07:35:00|8837.2|8832.2|8838.7|8833.7|8843.7|8838.7|8830.2|8825.2|152
1631864400000|2021-09-17 07:40:00|8841.2|8836.2|8850.7|8845.7|8852.7|8847.7|8839.7|8834.7|103
1631864700000|2021-09-17 07:45:00|8851.2|8846.2|8848.2|8843.2|8859.2|8854.2|8848.2|8843.2|200
1631865000000|2021-09-17 07:50:00|8848.7|8843.7|8847.7|8842.7|8854.7|8849.7|8843.7|8838.7|128
1631865300000|2021-09-17 07:55:00|8847.2|8842.2|8842.7|8837.7|8849.2|8844.2|8839.7|8834.7|91
1631865600000|2021-09-17 08:00:00|8842.2|8837.2|8851.2|8846.2|8851.2|8846.2|8838.2|8833.2|121
1631865900000|2021-09-17 08:05:00|8851.7|8846.7|8853.2|8848.2|8853.7|8848.7|8847.7|8842.7|85
1631866200000|2021-09-17 08:10:00|8853.7|8848.7|8849.2|8844.2|8855.2|8850.2|8843.7|8838.7|117
1631866500000|2021-09-17 08:15:00|8849.7|8844.7|8845.7|8840.7|8851.7|8846.7|8845.7|8840.7|74
1631866800000|2021-09-17 08:20:00|8846.2|8841.2|8839.7|8834.7|8848.2|8843.2|8839.7|8834.7|70
1631867100000|2021-09-17 08:25:00|8840.2|8835.2|8844.7|8839.7|8844.7|8839.7|8832.2|8827.2|71
1631867400000|2021-09-17 08:30:00|8844.2|8839.2|8836.2|8831.2|8844.2|8839.2|8835.2|8830.2|67
1631867700000|2021-09-17 08:35:00|8835.7|8830.7|8838.2|8833.2|8844.2|8839.2|8835.7|8830.7|63
1631868000000|2021-09-17 08:40:00|8837.7|8832.7|8825.7|8820.7|8840.7|8835.7|8824.7|8819.7|115
1631868300000|2021-09-17 08:45:00|8826.2|8821.2|8842.7|8837.7|8843.7|8838.7|8825.7|8820.7|111
1631868600000|2021-09-17 08:50:00|8842.2|8837.2|8845.2|8840.2|8845.7|8840.7|8839.2|8834.2|113
1631868900000|2021-09-17 08:55:00|8844.7|8839.7|8842.7|8837.7|8845.7|8840.7|8841.2|8836.2|77
1631869200000|2021-09-17 09:00:00|8843.7|8838.7|8840.2|8835.2|8845.2|8840.2|8837.7|8832.7|121
1631869500000|2021-09-17 09:05:00|8840.7|8835.7|8834.7|8829.7|8844.2|8839.2|8830.2|8825.2|98
1631869800000|2021-09-17 09:10:00|8834.2|8829.2|8819.2|8814.2|8835.7|8830.7|8819.2|8814.2|80
1631870100000|2021-09-17 09:15:00|8818.7|8813.7|8819.2|8814.2|8822.2|8817.2|8809.7|8804.7|180
1631870400000|2021-09-17 09:20:00|8818.7|8813.7|8813.7|8808.7|8818.7|8813.7|8810.2|8805.2|99
1631870700000|2021-09-17 09:25:00|8813.2|8808.2|8826.2|8821.2|8826.2|8821.2|8809.7|8804.7|154
1631871000000|2021-09-17 09:30:00|8825.7|8820.7|8827.2|8822.2|8831.2|8826.2|8823.2|8818.2|57
1631871300000|2021-09-17 09:35:00|8827.7|8822.7|8829.7|8824.7|8834.7|8829.7|8823.7|8818.7|68
1631871600000|2021-09-17 09:40:00|8830.2|8825.2|8815.2|8810.2|8830.2|8825.2|8814.7|8809.7|100
1631871900000|2021-09-17 09:45:00|8814.2|8809.2|8806.7|8801.7|8816.7|8811.7|8806.2|8801.2|164
1631872200000|2021-09-17 09:50:00|8806.2|8801.2|8783.2|8778.2|8806.2|8801.2|8776.2|8771.2|540
1631872500000|2021-09-17 09:55:00|8781.2|8776.2|8784.2|8779.2|8784.2|8779.2|8768.7|8763.7|313
1631872800000|2021-09-17 10:00:00|8783.7|8778.7|8781.2|8776.2|8795.7|8790.7|8774.7|8769.7|157
1631873100000|2021-09-17 10:05:00|8780.7|8775.7|8791.2|8786.2|8791.7|8786.7|8775.2|8770.2|119
1631873400000|2021-09-17 10:10:00|8790.7|8785.7|8792.7|8787.7|8794.7|8789.7|8783.2|8778.2|164
1631873700000|2021-09-17 10:15:00|8793.2|8788.2|8784.2|8779.2|8795.2|8790.2|8782.7|8777.7|199
1631874000000|2021-09-17 10:20:00|8784.7|8779.7|8773.7|8768.7|8788.2|8783.2|8768.2|8763.2|215
1631874300000|2021-09-17 10:25:00|8773.2|8768.2|8771.7|8766.7|8775.7|8770.7|8764.2|8759.2|241
1631874600000|2021-09-17 10:30:00|8772.2|8767.2|8776.2|8771.2|8777.2|8772.2|8764.7|8759.7|100
1631874900000|2021-09-17 10:35:00|8776.7|8771.7|8780.2|8775.2|8780.2|8775.2|8770.7|8765.7|98
1631875200000|2021-09-17 10:40:00|8779.7|8774.7|8776.7|8771.7|8782.2|8777.2|8772.7|8767.7|188
1631875500000|2021-09-17 10:45:00|8776.2|8771.2|8791.2|8786.2|8791.2|8786.2|8772.7|8767.7|117
1631875800000|2021-09-17 10:50:00|8790.7|8785.7|8787.7|8782.7|8794.2|8789.2|8787.2|8782.2|24
1631876100000|2021-09-17 10:55:00|8787.2|8782.2|8791.2|8786.2|8791.7|8786.7|8781.2|8776.2|110
1631876400000|2021-09-17 11:00:00|8791.7|8786.7|8793.2|8788.2|8793.7|8788.7|8784.2|8779.2|214
1631876700000|2021-09-17 11:05:00|8793.7|8788.7|8785.7|8780.7|8794.2|8789.2|8784.2|8779.2|109
1631877000000|2021-09-17 11:10:00|8785.2|8780.2|8784.2|8779.2|8794.7|8789.7|8782.7|8777.7|53
1631877300000|2021-09-17 11:15:00|8783.7|8778.7|8795.2|8790.2|8796.2|8791.2|8783.7|8778.7|41
1631877600000|2021-09-17 11:20:00|8795.7|8790.7|8795.2|8790.2|8798.7|8793.7|8794.2|8789.2|41
1631877900000|2021-09-17 11:25:00|8795.7|8790.7|8781.7|8776.7|8797.2|8792.2|8777.7|8772.7|85
1631878200000|2021-09-17 11:30:00|8782.2|8777.2|8786.2|8781.2|8789.7|8784.7|8775.2|8770.2|103
1631878500000|2021-09-17 11:35:00|8785.7|8780.7|8796.7|8791.7|8806.2|8801.2|8784.7|8779.7|91
1631878800000|2021-09-17 11:40:00|8797.3|8792.3|8790.8|8785.8|8800.8|8795.8|8788.8|8783.8|90
1631879100000|2021-09-17 11:45:00|8791.3|8786.3|8790.3|8785.3|8791.8|8786.8|8786.3|8781.3|47
1631879400000|2021-09-17 11:50:00|8789.8|8784.8|8796.8|8791.8|8798.3|8793.3|8789.3|8784.3|42
1631879700000|2021-09-17 11:55:00|8797.3|8792.3|8789.3|8784.3|8799.8|8794.8|8789.3|8784.3|80
1631880000000|2021-09-17 12:00:00|8790.3|8785.3|8796.8|8791.8|8797.8|8792.8|8789.3|8784.3|61
1631880300000|2021-09-17 12:05:00|8797.3|8792.3|8802.3|8797.3|8803.3|8798.3|8794.8|8789.8|52
1631880600000|2021-09-17 12:10:00|8803.3|8798.3|8809.3|8804.3|8810.3|8805.3|8802.3|8797.3|49
1631880900000|2021-09-17 12:15:00|8808.8|8803.8|8815.8|8810.8|8821.3|8816.3|8808.8|8803.8|93
1631881200000|2021-09-17 12:20:00|8816.3|8811.3|8819.3|8814.3|8823.8|8818.8|8815.8|8810.8|78
1631881500000|2021-09-17 12:25:00|8818.8|8813.8|8823.8|8818.8|8827.8|8822.8|8818.8|8813.8|64
1631881800000|2021-09-17 12:30:00|8824.3|8819.3|8826.8|8821.8|8827.3|8822.3|8819.3|8814.3|71
1631882100000|2021-09-17 12:35:00|8826.3|8821.3|8824.8|8819.8|8831.8|8826.8|8823.3|8818.3|49
1631882400000|2021-09-17 12:40:00|8824.3|8819.3|8826.3|8821.3|8830.3|8825.3|8824.3|8819.3|33
1631882700000|2021-09-17 12:45:00|8825.3|8820.3|8832.3|8827.3|8833.3|8828.3|8824.3|8819.3|38
1631883000000|2021-09-17 12:50:00|8832.8|8827.8|8827.8|8822.8|8834.3|8829.3|8827.8|8822.8|92
1631883300000|2021-09-17 12:55:00|8828.3|8823.3|8835.8|8830.8|8838.3|8833.3|8828.3|8823.3|66
1631883600000|2021-09-17 13:00:00|8835.3|8830.3|8845.3|8840.3|8846.3|8841.3|8835.3|8830.3|87
1631883900000|2021-09-17 13:05:00|8844.8|8839.8|8836.3|8831.3|8845.3|8840.3|8833.8|8828.8|132
1631884200000|2021-09-17 13:10:00|8836.8|8831.8|8843.3|8838.3|8843.3|8838.3|8836.8|8831.8|60
1631884500000|2021-09-17 13:15:00|8844.3|8839.3|8846.3|8841.3|8851.8|8846.8|8842.8|8837.8|254
1631884800000|2021-09-17 13:20:00|8845.8|8840.8|8850.8|8845.8|8850.8|8845.8|8845.3|8840.3|56
1631885100000|2021-09-17 13:25:00|8851.3|8846.3|8845.8|8840.8|8853.3|8848.3|8844.3|8839.3|169
1631885400000|2021-09-17 13:30:00|8845.3|8840.3|8855.3|8850.3|8859.3|8854.3|8844.3|8839.3|286
1631885700000|2021-09-17 13:35:00|8854.8|8849.8|8859.8|8854.8|8862.3|8857.3|8852.3|8847.3|220
1631886000000|2021-09-17 13:40:00|8859.3|8854.3|8846.3|8841.3|8861.8|8856.8|8843.3|8838.3|203
1631886300000|2021-09-17 13:45:00|8847.3|8842.3|8835.3|8830.3|8850.8|8845.8|8832.8|8827.8|272
1631886600000|2021-09-17 13:50:00|8834.8|8829.8|8820.3|8815.3|8837.3|8832.3|8820.3|8815.3|252
1631886900000|2021-09-17 13:55:00|8820.8|8815.8|8817.8|8812.8|8821.3|8816.3|8811.3|8806.3|170
1631887200000|2021-09-17 14:00:00|8818.3|8813.3|8816.8|8811.8|8822.3|8817.3|8814.8|8809.8|281
1631887500000|2021-09-17 14:05:00|8815.8|8810.8|8812.3|8807.3|8815.8|8810.8|8808.3|8803.3|182
1631887800000|2021-09-17 14:10:00|8813.3|8808.3|8806.8|8801.8|8813.3|8808.3|8803.3|8798.3|299
1631888100000|2021-09-17 14:15:00|8807.3|8802.3|8823.3|8818.3|8823.3|8818.3|8801.3|8796.3|276
1631888400000|2021-09-17 14:20:00|8823.8|8818.8|8800.8|8795.8|8824.3|8819.3|8797.8|8792.8|453
1631888700000|2021-09-17 14:25:00|8800.3|8795.3|8807.3|8802.3|8810.3|8805.3|8794.3|8789.3|301
1631889000000|2021-09-17 14:30:00|8807.8|8802.8|8803.3|8798.3|8807.8|8802.8|8793.8|8788.8|353
1631889300000|2021-09-17 14:35:00|8803.8|8798.8|8801.3|8796.3|8805.3|8800.3|8793.3|8788.3|407
1631889600000|2021-09-17 14:40:00|8801.8|8796.8|8788.3|8783.3|8801.8|8796.8|8787.3|8782.3|420
1631889900000|2021-09-17 14:45:00|8787.8|8782.8|8787.8|8782.8|8789.3|8784.3|8778.3|8773.3|239
1631890200000|2021-09-17 14:50:00|8787.3|8782.3|8773.8|8768.8|8787.3|8782.3|8767.3|8762.3|232
1631890500000|2021-09-17 14:55:00|8773.3|8768.3|8771.8|8766.8|8773.3|8768.3|8762.3|8757.3|310
1631890800000|2021-09-17 15:00:00|8769.3|8764.3|8778.8|8773.8|8778.8|8773.8|8764.3|8759.3|362
1631891100000|2021-09-17 15:05:00|8779.3|8774.3|8775.3|8770.3|8780.3|8775.3|8772.3|8767.3|150
1631891400000|2021-09-17 15:10:00|8774.8|8769.8|8786.8|8781.8|8789.3|8784.3|8764.3|8759.3|302
1631891700000|2021-09-17 15:15:00|8787.3|8782.3|8787.3|8782.3|8790.3|8785.3|8779.3|8774.3|298
1631892000000|2021-09-17 15:20:00|8787.8|8782.8|8784.8|8779.8|8790.3|8785.3|8781.3|8776.3|270
1631892300000|2021-09-17 15:25:00|8785.3|8780.3|8770.3|8765.3|8789.3|8784.3|8768.3|8763.3|557
1631892600000|2021-09-17 15:30:00|8770.8|8764.8|8768.8|8761.8|8775.8|8769.8|8758.8|8751.8|1279
1631892900000|2021-09-17 15:35:00|8769.8|8762.8|8769.8|8762.8|8776.8|8769.8|8765.8|8759.8|910
1631893200000|2021-09-17 15:40:00|8768.8|8763.8|8764.8|8758.8|8773.8|8767.8|8762.8|8756.8|87
1631893500000|2021-09-17 15:45:00|8763.8|8757.8|8769.8|8763.8|8770.8|8763.8|8761.8|8755.8|47
1631893800000|2021-09-17 15:50:00|8770.8|8762.8|8758.8|8751.8|8770.8|8763.8|8757.8|8750.8|51
1631894100000|2021-09-17 15:55:00|8757.8|8752.8|8767.8|8761.8|8771.8|8765.8|8757.8|8751.8|39
1631894400000|2021-09-17 16:00:00|8768.8|8760.8|8772.8|8765.8|8773.8|8767.8|8764.8|8758.8|9
1631894700000|2021-09-17 16:05:00|8773.8|8766.8|8772.8|8765.8|8775.8|8768.8|8767.8|8760.8|15
1631895000000|2021-09-17 16:10:00|8773.8|8766.8|8772.8|8765.8|8776.8|8770.8|8770.8|8764.8|14
1631895300000|2021-09-17 16:15:00|8773.8|8766.8|8773.8|8766.8|8774.8|8767.8|8769.8|8763.8|49
1631895600000|2021-09-17 16:20:00|8774.8|8767.8|8785.8|8778.8|8785.8|8778.8|8773.8|8766.8|41
1631895900000|2021-09-17 16:25:00|8784.8|8779.8|8778.8|8771.8|8785.8|8779.8|8778.8|8771.8|10
1631896200000|2021-09-17 16:30:00|8779.8|8772.8|8781.8|8775.8|8783.8|8776.8|8778.8|8771.8|7
1631896500000|2021-09-17 16:35:00|8782.8|8776.8|8779.8|8773.8|8783.8|8777.8|8778.8|8772.8|16
1631896800000|2021-09-17 16:40:00|8778.8|8772.8|8774.8|8768.8|8782.8|8774.8|8773.8|8766.8|30
1631897100000|2021-09-17 16:45:00|8775.8|8767.8|8776.8|8769.8|8779.8|8773.8|8774.8|8767.8|23
1631897400000|2021-09-17 16:50:00|8777.8|8770.8|8781.8|8774.8|8783.8|8777.8|8777.8|8770.8|14
1631897700000|2021-09-17 16:55:00|8782.8|8775.8|8776.8|8769.8|8783.8|8776.8|8775.8|8769.8|10
1631898000000|2021-09-17 17:00:00|8777.8|8770.8|8774.8|8767.8|8778.8|8771.8|8772.8|8765.8|4
1631898300000|2021-09-17 17:05:00|8773.8|8765.8|8774.8|8767.8|8777.8|8770.8|8772.8|8765.8|4
1631898600000|2021-09-17 17:10:00|8775.8|8768.8|8775.8|8767.8|8777.8|8770.8|8773.8|8766.8|10
1631898900000|2021-09-17 17:15:00|8774.8|8768.8|8775.8|8767.8|8778.8|8771.8|8773.8|8765.8|15
1631899200000|2021-09-17 17:20:00|8774.8|8766.8|8773.8|8767.8|8774.8|8767.8|8769.8|8762.8|50
1631899500000|2021-09-17 17:25:00|8772.8|8765.8|8774.8|8767.8|8778.8|8770.8|8770.8|8763.8|86
1631899800000|2021-09-17 17:30:00|8773.8|8766.8|8775.8|8768.8|8775.8|8768.8|8767.8|8760.8|37
1631900100000|2021-09-17 17:35:00|8776.8|8769.8|8779.8|8771.8|8781.8|8773.8|8776.8|8769.8|35
1631900400000|2021-09-17 17:40:00|8780.8|8772.8|8778.8|8771.8|8781.8|8773.8|8776.8|8769.8|31
1631900700000|2021-09-17 17:45:00|8777.8|8772.8|8771.8|8764.8|8778.8|8772.8|8768.8|8759.8|60
1631901000000|2021-09-17 17:50:00|8770.8|8763.8|8771.8|8763.8|8771.8|8764.8|8766.8|8759.8|17
1631901300000|2021-09-17 17:55:00|8770.8|8764.8|8772.9|8760.9|8774.8|8767.8|8766.3|8757.8|21
1631901600000|2021-09-17 18:00:00|8772.8|8760.8|8778|8766|8778.6|8766.6|8771.7|8759.7|0
1631901900000|2021-09-17 18:05:00|8778.5|8766.5|8785.8|8773.8|8785.8|8773.8|8778.4|8766.4|0
1631902200000|2021-09-17 18:10:00|8785.9|8773.9|8777.3|8765.3|8787|8775|8777.2|8765.2|0
1631902500000|2021-09-17 18:15:00|8777.4|8765.4|8776.9|8764.9|8781.3|8769.3|8774.8|8762.8|0
1631902800000|2021-09-17 18:20:00|8777|8765|8782.5|8770.5|8784.4|8772.4|8777|8765|0
1631903100000|2021-09-17 18:25:00|8782.6|8770.6|8776.9|8764.9|8783.6|8771.6|8776.8|8764.8|0
1631903400000|2021-09-17 18:30:00|8776.8|8764.8|8775.7|8763.7|8778.7|8766.7|8773.9|8761.9|0
1631903700000|2021-09-17 18:35:00|8775.2|8763.2|8777.9|8765.9|8779|8767|8772.8|8760.8|0
1631904000000|2021-09-17 18:40:00|8778|8766|8784.8|8772.8|8785.4|8773.4|8777.9|8765.9|0
1631904300000|2021-09-17 18:45:00|8785.3|8773.3|8786.3|8774.3|8788.4|8776.4|8782|8770|0
1631904600000|2021-09-17 18:50:00|8787.3|8775.3|8784|8772|8788.4|8776.4|8783.4|8771.4|0
1631904900000|2021-09-17 18:55:00|8784.1|8772.1|8784.6|8772.6|8789.7|8777.7|8781.9|8769.9|0
1631905200000|2021-09-17 19:00:00|8784.7|8772.7|8790.7|8778.7|8791.8|8779.8|8784.7|8772.7|0
1631905500000|2021-09-17 19:05:00|8790.6|8778.6|8784|8772|8790.7|8778.7|8784|8772|0
1631905800000|2021-09-17 19:10:00|8784.5|8772.5|8779.8|8767.8|8785.2|8773.2|8778.7|8766.7|0
1631906100000|2021-09-17 19:15:00|8779.9|8767.9|8785.1|8773.1|8786|8774|8778.7|8766.7|0
1631906400000|2021-09-17 19:20:00|8785.2|8773.2|8790.5|8778.5|8790.5|8778.5|8785.2|8773.2|0
1631906700000|2021-09-17 19:25:00|8790.4|8778.4|8783.8|8771.8|8790.4|8778.4|8782.7|8770.7|0
1631907000000|2021-09-17 19:30:00|8783.7|8771.7|8786.7|8774.7|8788.7|8776.7|8782.5|8770.5|0
1631907300000|2021-09-17 19:35:00|8786.8|8774.8|8786.5|8774.5|8790.9|8778.9|8784.2|8772.2|0
1631907600000|2021-09-17 19:40:00|8786.6|8774.6|8794.6|8782.6|8794.7|8782.7|8786.6|8774.6|0
1631907900000|2021-09-17 19:45:00|8794.7|8782.7|8782.1|8770.1|8794.7|8782.7|8781|8769|0
1631908200000|2021-09-17 19:50:00|8782.3|8770.3|8786|8774|8788.8|8776.8|8780|8768|0
1631908500000|2021-09-17 19:55:00|8785.9|8773.9|8784.6|8772.6|8792.3|8780.3|8780.6|8768.6|0
1631908800000|2021-09-17 20:00:00|8783.1|8771.1|8773.4|8761.4|8783.1|8771.1|8766.2|8754.2|0
1631909100000|2021-09-17 20:05:00|8773.8|8761.8|8770.9|8758.9|8774.3|8762.3|8770|8758|0
1631909400000|2021-09-17 20:10:00|8771.3|8759.3|8771.3|8759.3|8772.6|8760.6|8768.3|8756.3|0
1631909700000|2021-09-17 20:15:00|8771.2|8759.2|8770.5|8758.5|8772.6|8760.6|8769.2|8757.2|0
1631910000000|2021-09-17 20:20:00|8770.9|8758.9|8770.5|8758.5|8773.9|8761.9|8770.5|8758.5|0
1631910300000|2021-09-17 20:25:00|8770.9|8758.9|8768.1|8756.1|8771.7|8759.7|8767.7|8755.7|0
1631910600000|2021-09-17 20:30:00|8768.2|8756.2|8765.6|8753.6|8769.2|8757.2|8765.6|8753.6|0
1631910900000|2021-09-17 20:35:00|8765.4|8753.4|8757|8745|8766|8754|8757|8745|0
1631911200000|2021-09-17 20:40:00|8757.1|8745.1|8761.1|8749.1|8761.1|8749.1|8756.6|8744.6|0
1631911500000|2021-09-17 20:45:00|8761.5|8749.5|8762.3|8750.3|8762.8|8750.8|8759.8|8747.8|0
1631911800000|2021-09-17 20:50:00|8761.9|8749.9|8761.5|8749.5|8761.9|8749.9|8759.3|8747.3|0
1631912100000|2021-09-17 20:55:00|8761.3|8749.3|8759.7|8747.7|8762|8750|8758|8746|0
1632088800000|2021-09-19 22:00:00|8770.2|8758.2|8765.2|8753.2|8771.3|8759.3|8764.3|8752.3|0
1632089100000|2021-09-19 22:05:00|8765.1|8753.1|8761.6|8749.6|8766.4|8754.4|8760.1|8748.1|0
1632089400000|2021-09-19 22:10:00|8762.2|8750.2|8759.4|8747.4|8763|8751|8755.8|8743.8|0
1632089700000|2021-09-19 22:15:00|8759.5|8747.5|8759.1|8747.1|8761.1|8749.1|8755.7|8743.7|0
1632090000000|2021-09-19 22:20:00|8759|8747|8755|8743|8760.1|8748.1|8753.8|8741.8|0
1632090300000|2021-09-19 22:25:00|8755.2|8743.2|8756.1|8744.1|8756.9|8744.9|8751.6|8739.6|0
1632090600000|2021-09-19 22:30:00|8756.5|8744.5|8758.2|8746.2|8758.6|8746.6|8756.1|8744.1|0
1632090900000|2021-09-19 22:35:00|8758.6|8746.6|8761.8|8749.8|8762.2|8750.2|8758.6|8746.6|0
1632091200000|2021-09-19 22:40:00|8762.2|8750.2|8765.4|8753.4|8765.4|8753.4|8761.4|8749.4|0
1632091500000|2021-09-19 22:45:00|8765.8|8753.8|8766.2|8754.2|8767.5|8755.5|8763.3|8751.3|0
1632091800000|2021-09-19 22:50:00|8766.3|8754.3|8767.9|8755.9|8768.4|8756.4|8765.8|8753.8|0
1632092100000|2021-09-19 22:55:00|8768|8756|8767.9|8755.9|8768.6|8756.6|8766.9|8754.9|0
1632092400000|2021-09-19 23:00:00|8768|8756|8766.2|8754.2|8769|8757|8766.2|8754.2|0
1632092700000|2021-09-19 23:05:00|8766.3|8754.3|8767.9|8755.9|8768.4|8756.4|8766.2|8754.2|0
1632093000000|2021-09-19 23:10:00|8768|8756|8767.5|8755.5|8769.2|8757.2|8767.1|8755.1|0
1632093300000|2021-09-19 23:15:00|8767.6|8755.6|8766.2|8754.2|8767.9|8755.9|8766.2|8754.2|0
1632093600000|2021-09-19 23:20:00|8766|8754|8767.5|8755.5|8767.5|8755.5|8762.6|8750.6|0
1632093900000|2021-09-19 23:25:00|8767.6|8755.6|8771.1|8759.1|8771.6|8759.6|8767.6|8755.6|0
1632094200000|2021-09-19 23:30:00|8770.7|8758.7|8772|8760|8772|8760|8769.2|8757.2|0
1632094500000|2021-09-19 23:35:00|8771.8|8759.8|8770.3|8758.3|8772|8760|8769.5|8757.5|0
1632094800000|2021-09-19 23:40:00|8770.5|8758.5|8770.7|8758.7|8771.1|8759.1|8769|8757|0
1632095100000|2021-09-19 23:45:00|8770.9|8758.9|8771.6|8759.6|8771.6|8759.6|8769.7|8757.7|0
1632095400000|2021-09-19 23:50:00|8771.5|8759.5|8771.6|8759.6|8772|8760|8770.3|8758.3|0
1632095700000|2021-09-19 23:55:00|8771.5|8759.5|8772|8760|8772.8|8760.8|8770.7|8758.7|0
1632096000000|2021-09-20 00:00:00|8772.4|8760.4|8773.7|8761.7|8774.1|8762.1|8771.4|8759.4|0
1632096300000|2021-09-20 00:05:00|8773.3|8761.3|8772.4|8760.4|8774.1|8762.1|8771.6|8759.6|0
1632096600000|2021-09-20 00:10:00|8772.2|8760.2|8771.6|8759.6|8772.8|8760.8|8770.5|8758.5|0
1632096900000|2021-09-20 00:15:00|8772|8760|8779.6|8767.6|8782.6|8770.6|8769.6|8757.6|0
1632097200000|2021-09-20 00:20:00|8780|8768|8775.5|8763.5|8780.6|8768.6|8771.2|8759.2|0
1632097500000|2021-09-20 00:25:00|8775.4|8763.4|8780.6|8768.6|8780.6|8768.6|8774.4|8762.4|0
1632097800000|2021-09-20 00:30:00|8780|8768|8780.6|8768.6|8781.6|8769.6|8778.5|8766.5|0
1632098100000|2021-09-20 00:35:00|8780.5|8768.5|8774.7|8762.7|8781.6|8769.6|8774.2|8762.2|0
1632098400000|2021-09-20 00:40:00|8774.5|8762.5|8771.5|8759.5|8776.4|8764.4|8770|8758|0
1632098700000|2021-09-20 00:45:00|8772.1|8760.1|8774.2|8762.2|8775.2|8763.2|8771.5|8759.5|0
1632099000000|2021-09-20 00:50:00|8773.8|8761.8|8772.2|8760.2|8774.3|8762.3|8771.6|8759.6|0
1632099300000|2021-09-20 00:55:00|8772.4|8760.4|8767.1|8755.1|8773.2|8761.2|8766|8754|0
1632099600000|2021-09-20 01:00:00|8766.7|8754.7|8762.2|8750.2|8767.1|8755.1|8760.8|8748.8|0
1632099900000|2021-09-20 01:05:00|8762|8750|8758|8746|8764.8|8752.8|8757.6|8745.6|0
1632100200000|2021-09-20 01:10:00|8758.2|8746.2|8756.6|8744.6|8759|8747|8755.4|8743.4|0
1632100500000|2021-09-20 01:15:00|8756.8|8744.8|8754.5|8742.5|8757|8745|8751.4|8739.4|0
1632100800000|2021-09-20 01:20:00|8754.9|8742.9|8753.3|8741.3|8756|8744|8750.2|8738.2|0
1632101100000|2021-09-20 01:25:00|8752.9|8740.9|8751.9|8739.9|8753|8741|8750.9|8738.9|0
1632101400000|2021-09-20 01:30:00|8751.7|8739.7|8753.3|8741.3|8753.9|8741.9|8749.7|8737.7|0
1632101700000|2021-09-20 01:35:00|8753.1|8741.1|8750.3|8738.3|8753.1|8741.1|8747.6|8735.6|0
1632102000000|2021-09-20 01:40:00|8750.8|8738.8|8742.5|8730.5|8750.9|8738.9|8738.9|8726.9|0
1632102300000|2021-09-20 01:45:00|8742.6|8730.6|8738.8|8726.8|8742.6|8730.6|8738.3|8726.3|0
1632102600000|2021-09-20 01:50:00|8738.6|8726.6|8743.6|8731.6|8743.6|8731.6|8737.8|8725.8|0
1632102900000|2021-09-20 01:55:00|8743.4|8731.4|8739.4|8727.4|8743.4|8731.4|8738.3|8726.3|0
1632103200000|2021-09-20 02:00:00|8739|8727|8736.4|8724.4|8739.9|8727.9|8736.4|8724.4|0
1632103500000|2021-09-20 02:05:00|8736|8724|8735.2|8723.2|8736.2|8724.2|8732.1|8720.1|0
1632103800000|2021-09-20 02:10:00|8735.1|8723.1|8734.3|8722.3|8735.3|8723.3|8730.5|8718.5|0
1632104100000|2021-09-20 02:15:00|8734.5|8722.5|8725.3|8713.3|8734.7|8722.7|8721.7|8709.7|0
1632104400000|2021-09-20 02:20:00|8724.9|8712.9|8723.3|8711.3|8724.9|8712.9|8721.2|8709.2|0
1632104700000|2021-09-20 02:25:00|8723.5|8711.5|8723.2|8711.2|8727.4|8715.4|8723.2|8711.2|0
1632105000000|2021-09-20 02:30:00|8723.3|8711.3|8713.5|8701.5|8724.3|8712.3|8713.4|8701.4|0
1632105300000|2021-09-20 02:35:00|8713.4|8701.4|8710.8|8698.8|8714.5|8702.5|8707.7|8695.7|0
1632105600000|2021-09-20 02:40:00|8710.9|8698.9|8704.9|8692.9|8711.9|8699.9|8703.5|8691.5|0
1632105900000|2021-09-20 02:45:00|8704.5|8692.5|8701.3|8689.3|8704.9|8692.9|8694.5|8682.5|0
1632106200000|2021-09-20 02:50:00|8701.5|8689.5|8694.7|8682.7|8701.9|8689.9|8693.5|8681.5|0
1632106500000|2021-09-20 02:55:00|8694.5|8682.5|8684.3|8672.3|8695.7|8683.7|8682.1|8670.1|0
1632106800000|2021-09-20 03:00:00|8684.5|8672.5|8678.2|8666.2|8685.4|8673.4|8674.6|8662.6|0
1632107100000|2021-09-20 03:05:00|8678|8666|8679.8|8667.8|8679.8|8667.8|8676.6|8664.6|0
1632107400000|2021-09-20 03:10:00|8679.7|8667.7|8692.6|8680.6|8692.6|8680.6|8675.7|8663.7|0
1632107700000|2021-09-20 03:15:00|8692.5|8680.5|8690.6|8678.6|8696.4|8684.4|8689.1|8677.1|0
1632108000000|2021-09-20 03:20:00|8690.1|8678.1|8692.7|8680.7|8693.8|8681.8|8685|8673|0
1632108300000|2021-09-20 03:25:00|8692.5|8680.5|8690.2|8678.2|8693.8|8681.8|8690.1|8678.1|0
1632108600000|2021-09-20 03:30:00|8690.1|8678.1|8691.2|8679.2|8691.2|8679.2|8688|8676|0
1632108900000|2021-09-20 03:35:00|8691.6|8679.6|8683.9|8671.9|8692.2|8680.2|8683.9|8671.9|0
1632109200000|2021-09-20 03:40:00|8684.1|8672.1|8688|8676|8688.4|8676.4|8681.8|8669.8|0
1632109500000|2021-09-20 03:45:00|8688.2|8676.2|8695.1|8683.1|8695.1|8683.1|8685.9|8673.9|0
1632109800000|2021-09-20 03:50:00|8695.3|8683.3|8698.3|8686.3|8699.3|8687.3|8695.3|8683.3|0
1632110100000|2021-09-20 03:55:00|8698.1|8686.1|8693.1|8681.1|8699.3|8687.3|8693.1|8681.1|0
1632110400000|2021-09-20 04:00:00|8692.7|8680.7|8691|8679|8693.6|8681.6|8691|8679|0
1632110700000|2021-09-20 04:05:00|8690.8|8678.8|8685|8673|8690.8|8678.8|8685|8673|0
1632111000000|2021-09-20 04:10:00|8684.6|8672.6|8683|8671|8684.6|8672.6|8681.9|8669.9|0
1632111300000|2021-09-20 04:15:00|8683.1|8671.1|8675.6|8663.6|8685.5|8673.5|8675.6|8663.6|0
1632111600000|2021-09-20 04:20:00|8675.5|8663.5|8675.2|8663.2|8676.7|8664.7|8674.5|8662.5|0
1632111900000|2021-09-20 04:25:00|8675|8663|8678.1|8666.1|8678.1|8666.1|8674.7|8662.7|0
1632112200000|2021-09-20 04:30:00|8678.5|8666.5|8684.3|8672.3|8684.4|8672.4|8677.2|8665.2|0
1632112500000|2021-09-20 04:35:00|8684|8672|8684.2|8672.2|8685.4|8673.4|8682.1|8670.1|0
1632112800000|2021-09-20 04:40:00|8684.1|8672.1|8690.5|8678.5|8690.5|8678.5|8684.1|8672.1|0
1632113100000|2021-09-20 04:45:00|8690.9|8678.9|8696.3|8684.3|8698.3|8686.3|8690.9|8678.9|0
1632113400000|2021-09-20 04:50:00|8696.5|8684.5|8701.4|8689.4|8702.4|8690.4|8696.5|8684.5|0
1632113700000|2021-09-20 04:55:00|8701.3|8689.3|8700.3|8688.3|8701.4|8689.4|8698.2|8686.2|0
1632114000000|2021-09-20 05:00:00|8700.1|8688.1|8698|8686|8702.7|8690.7|8694.4|8682.4|0
1632114300000|2021-09-20 05:05:00|8698.1|8686.1|8695.3|8683.3|8704.3|8692.3|8694.3|8682.3|0
1632114600000|2021-09-20 05:10:00|8695.7|8683.7|8703.4|8691.4|8703.5|8691.5|8695.7|8683.7|0
1632114900000|2021-09-20 05:15:00|8703.6|8691.6|8704.1|8692.1|8710.2|8698.2|8703|8691|0
1632115200000|2021-09-20 05:20:00|8704.6|8692.6|8703.7|8691.7|8705.3|8693.3|8701.6|8689.6|0
1632115500000|2021-09-20 05:25:00|8704.1|8692.1|8701.7|8689.7|8706.8|8694.8|8698.6|8686.6|0
1632115800000|2021-09-20 05:30:00|8702.1|8690.1|8700.4|8688.4|8713.5|8701.5|8700.4|8688.4|0
1632116100000|2021-09-20 05:35:00|8700.6|8688.6|8697.7|8685.7|8706.1|8694.1|8697.7|8685.7|0
1632116400000|2021-09-20 05:40:00|8697.8|8685.8|8701.9|8689.9|8704|8692|8696.8|8684.8|0
1632116700000|2021-09-20 05:45:00|8702.1|8690.1|8699.5|8687.5|8705.1|8693.1|8699.5|8687.5|0
1632117000000|2021-09-20 05:50:00|8699.3|8687.3|8695.3|8683.3|8702.1|8690.1|8694.4|8682.4|0
1632117300000|2021-09-20 05:55:00|8695.1|8683.1|8699.3|8687.3|8702.7|8690.7|8694.3|8682.3|0
1632117600000|2021-09-20 06:00:00|8700.3|8688.3|8690.3|8685.3|8714.3|8709.3|8690.3|8683.1|61
1632117900000|2021-09-20 06:05:00|8688.8|8683.8|8662.8|8657.8|8690.3|8685.3|8662.3|8657.3|79
1632118200000|2021-09-20 06:10:00|8661.3|8656.3|8656.8|8651.8|8667.3|8662.3|8656.3|8651.3|60
1632118500000|2021-09-20 06:15:00|8657.3|8652.3|8643.3|8638.3|8664.3|8659.3|8642.8|8637.8|49
1632118800000|2021-09-20 06:20:00|8644.8|8639.8|8651.3|8646.3|8652.8|8647.8|8642.8|8637.8|25
1632119100000|2021-09-20 06:25:00|8650.8|8645.8|8656.3|8651.3|8659.3|8654.3|8649.8|8644.8|32
1632119400000|2021-09-20 06:30:00|8656.8|8651.8|8645.8|8640.8|8658.8|8653.8|8645.8|8640.8|27
1632119700000|2021-09-20 06:35:00|8646.3|8641.3|8641.8|8636.8|8652.3|8647.3|8641.3|8636.3|54
1632120000000|2021-09-20 06:40:00|8642.3|8637.3|8632.8|8627.8|8642.3|8637.3|8631.3|8626.3|129
1632120300000|2021-09-20 06:45:00|8632.3|8627.3|8648.8|8643.8|8649.3|8644.3|8631.3|8626.3|58
1632120600000|2021-09-20 06:50:00|8648.3|8643.3|8642.8|8637.8|8648.8|8643.8|8640.3|8635.3|34
1632120900000|2021-09-20 06:55:00|8643.3|8638.3|8645.8|8640.8|8654.8|8649.8|8639.8|8634.8|37
1632121200000|2021-09-20 07:00:00|8642.8|8637.8|8644.8|8639.8|8656.8|8651.8|8633.8|8628.8|916
1632121500000|2021-09-20 07:05:00|8645.3|8640.3|8651.8|8646.8|8656.8|8651.8|8630.8|8625.8|498
1632121800000|2021-09-20 07:10:00|8650.8|8645.8|8651.8|8646.8|8662.8|8657.8|8641.8|8636.8|286
1632122100000|2021-09-20 07:15:00|8651.3|8646.3|8641.3|8636.3|8654.3|8649.3|8637.8|8632.8|254
1632122400000|2021-09-20 07:20:00|8641.8|8636.8|8627.8|8622.8|8642.3|8637.3|8622.8|8617.8|350
1632122700000|2021-09-20 07:25:00|8627.3|8622.3|8627.8|8622.8|8633.8|8628.8|8615.8|8610.8|320
1632123000000|2021-09-20 07:30:00|8628.3|8623.3|8652.8|8647.8|8655.3|8650.3|8627.8|8622.8|311
1632123300000|2021-09-20 07:35:00|8653.3|8648.3|8655.8|8650.8|8657.3|8652.3|8641.8|8636.8|190
1632123600000|2021-09-20 07:40:00|8657.5|8652.5|8645|8640|8658.5|8653.5|8634.5|8629.5|220
1632123900000|2021-09-20 07:45:00|8644.5|8639.5|8619|8614|8645|8640|8616.5|8611.5|322
1632124200000|2021-09-20 07:50:00|8618|8613|8596|8591|8620|8615|8593.5|8588.5|327
1632124500000|2021-09-20 07:55:00|8598.5|8593.5|8588|8583|8598.5|8593.5|8582|8577|316
1632124800000|2021-09-20 08:00:00|8590|8585|8598.5|8593.5|8602|8597|8585.5|8580.5|430
1632125100000|2021-09-20 08:05:00|8599|8594|8605.5|8600.5|8609.5|8604.5|8592|8587|253
1632125400000|2021-09-20 08:10:00|8606|8601|8589.5|8584.5|8607.5|8602.5|8587|8582|229
1632125700000|2021-09-20 08:15:00|8589|8584|8585|8580|8592.5|8587.5|8581|8576|130
1632126000000|2021-09-20 08:20:00|8584.5|8579.5|8574.5|8569.5|8585|8580|8573.5|8568.5|301
1632126300000|2021-09-20 08:25:00|8574|8569|8579|8574|8585|8580|8566|8561|273
1632126600000|2021-09-20 08:30:00|8578.5|8573.5|8583|8578|8584|8579|8567|8562|233
1632126900000|2021-09-20 08:35:00|8584|8579|8570|8565|8584|8579|8567|8562|223
1632127200000|2021-09-20 08:40:00|8569.5|8564.5|8582.5|8577.5|8586.5|8581.5|8565|8560|336
1632127500000|2021-09-20 08:45:00|8583|8578|8589.5|8584.5|8594.5|8589.5|8580|8575|299
1632127800000|2021-09-20 08:50:00|8590|8585|8597.5|8592.5|8606|8601|8589|8584|280
1632128100000|2021-09-20 08:55:00|8597|8592|8595|8590|8599.5|8594.5|8587.5|8582.5|349
1632128400000|2021-09-20 09:00:00|8595.5|8590.5|8598|8593|8603.5|8598.5|8590|8585|186
1632128700000|2021-09-20 09:05:00|8599|8594|8607.5|8602.5|8607.5|8602.5|8592|8587|225
1632129000000|2021-09-20 09:10:00|8608|8603|8622.5|8617.5|8622.5|8617.5|8605.5|8600.5|297
1632129300000|2021-09-20 09:15:00|8622|8617|8621.5|8616.5|8627.5|8622.5|8617|8612|254
1632129600000|2021-09-20 09:20:00|8621|8616|8602|8597|8621|8616|8597.5|8592.5|224
1632129900000|2021-09-20 09:25:00|8602.5|8597.5|8607|8602|8608|8603|8595|8590|176
1632130200000|2021-09-20 09:30:00|8606.5|8601.5|8606.5|8601.5|8612|8607|8601|8596|125
1632130500000|2021-09-20 09:35:00|8606|8601|8599.5|8594.5|8606.5|8601.5|8595.5|8590.5|94
1632130800000|2021-09-20 09:40:00|8599|8594|8598|8593|8600|8595|8592.5|8587.5|129
1632131100000|2021-09-20 09:45:00|8597.5|8592.5|8597.5|8592.5|8599.5|8594.5|8592|8587|162
1632131400000|2021-09-20 09:50:00|8597|8592|8597.5|8592.5|8602|8597|8586|8581|141
1632131700000|2021-09-20 09:55:00|8598|8593|8606|8601|8606|8601|8595|8590|106
1632132000000|2021-09-20 10:00:00|8606.5|8601.5|8612|8607|8616|8611|8605|8600|242
1632132300000|2021-09-20 10:05:00|8612.5|8607.5|8615|8610|8623.5|8618.5|8609.5|8604.5|83
1632132600000|2021-09-20 10:10:00|8616.5|8611.5|8601|8596|8617.5|8612.5|8601|8596|109
1632132900000|2021-09-20 10:15:00|8600.5|8595.5|8605|8600|8610.5|8605.5|8600.5|8595.5|84
1632133200000|2021-09-20 10:20:00|8604|8599|8604.5|8599.5|8609.5|8604.5|8603|8598|52
1632133500000|2021-09-20 10:25:00|8605|8600|8612.5|8607.5|8616|8611|8604|8599|159
1632133800000|2021-09-20 10:30:00|8612|8607|8611|8606|8616.5|8611.5|8609|8604|127
1632134100000|2021-09-20 10:35:00|8610.5|8605.5|8599|8594|8611|8606|8596|8591|84
1632134400000|2021-09-20 10:40:00|8597|8592|8596|8591|8603|8598|8594|8589|68
1632134700000|2021-09-20 10:45:00|8596.5|8591.5|8597.5|8592.5|8599.5|8594.5|8590.5|8585.5|54
1632135000000|2021-09-20 10:50:00|8597|8592|8592|8587|8598|8593|8587.5|8582.5|37
1632135300000|2021-09-20 10:55:00|8592.5|8587.5|8603.5|8598.5|8604|8599|8591|8586|65
1632135600000|2021-09-20 11:00:00|8604|8599|8605.5|8600.5|8610|8605|8601.5|8596.5|76
1632135900000|2021-09-20 11:05:00|8605|8600|8610|8605|8613|8608|8603|8598|102
1632136200000|2021-09-20 11:10:00|8610.5|8605.5|8616|8611|8618|8613|8610|8605|108
1632136500000|2021-09-20 11:15:00|8615.5|8610.5|8608.5|8603.5|8616|8611|8607|8602|60
1632136800000|2021-09-20 11:20:00|8608|8603|8600|8595|8610|8605|8599|8594|59
1632137100000|2021-09-20 11:25:00|8600.5|8595.5|8593|8588|8601|8596|8592.5|8587.5|58
1632137400000|2021-09-20 11:30:00|8594.5|8589.5|8574.5|8569.5|8594.5|8589.5|8571.5|8566.5|141
1632137700000|2021-09-20 11:35:00|8574|8569|8571|8566|8574.5|8569.5|8564|8559|127
1632138000000|2021-09-20 11:40:00|8569.3|8564.3|8572.8|8567.8|8574.3|8569.3|8563.3|8558.3|87
1632138300000|2021-09-20 11:45:00|8573.3|8568.3|8576.3|8571.3|8578.3|8573.3|8567.3|8562.3|99
1632138600000|2021-09-20 11:50:00|8575.8|8570.8|8568.8|8563.8|8578.3|8573.3|8565.8|8560.8|87
1632138900000|2021-09-20 11:55:00|8569.3|8564.3|8570.3|8565.3|8574.3|8569.3|8568.3|8563.3|72
1632139200000|2021-09-20 12:00:00|8569.8|8564.8|8576.8|8571.8|8579.3|8574.3|8562.3|8557.3|203
1632139500000|2021-09-20 12:05:00|8577.3|8572.3|8563.8|8558.8|8579.3|8574.3|8563.3|8558.3|94
1632139800000|2021-09-20 12:10:00|8563.3|8558.3|8566.3|8561.3|8567.3|8562.3|8553.3|8548.3|296
1632140100000|2021-09-20 12:15:00|8566.8|8561.8|8560.3|8555.3|8573.3|8568.3|8560.3|8555.3|114
1632140400000|2021-09-20 12:20:00|8560.8|8555.8|8556.3|8551.3|8561.3|8556.3|8555.3|8550.3|58
1632140700000|2021-09-20 12:25:00|8555.8|8550.8|8560.8|8555.8|8566.8|8561.8|8553.8|8548.8|74
1632141000000|2021-09-20 12:30:00|8560.3|8555.3|8556.8|8551.8|8561.8|8556.8|8552.8|8547.8|104
1632141300000|2021-09-20 12:35:00|8557.3|8552.3|8572.8|8567.8|8573.8|8568.8|8555.8|8550.8|109
1632141600000|2021-09-20 12:40:00|8571.8|8566.8|8556.3|8551.3|8571.8|8566.8|8555.8|8550.8|60
1632141900000|2021-09-20 12:45:00|8555.8|8550.8|8575.8|8570.8|8580.8|8575.8|8555.8|8550.8|105
1632142200000|2021-09-20 12:50:00|8576.3|8571.3|8584.8|8579.8|8593.8|8588.8|8574.8|8569.8|200
1632142500000|2021-09-20 12:55:00|8584.3|8579.3|8590.3|8585.3|8594.3|8589.3|8579.8|8574.8|97
1632142800000|2021-09-20 13:00:00|8591.3|8586.3|8580.8|8575.8|8591.3|8586.3|8575.8|8570.8|135
1632143100000|2021-09-20 13:05:00|8580.3|8575.3|8607.3|8602.3|8607.3|8602.3|8577.3|8572.3|168
1632143400000|2021-09-20 13:10:00|8606.8|8601.8|8620.8|8615.8|8620.8|8615.8|8604.3|8599.3|135
1632143700000|2021-09-20 13:15:00|8620.3|8615.3|8626.8|8621.8|8633.8|8628.8|8616.8|8611.8|208
1632144000000|2021-09-20 13:20:00|8627.3|8622.3|8643.8|8638.8|8644.3|8639.3|8625.3|8620.3|218
1632144300000|2021-09-20 13:25:00|8644.3|8639.3|8654.3|8649.3|8655.3|8650.3|8640.8|8635.8|298
1632144600000|2021-09-20 13:30:00|8653.8|8648.8|8658.8|8653.8|8671.8|8666.8|8642.3|8637.3|413
1632144900000|2021-09-20 13:35:00|8659.3|8654.3|8660.8|8655.8|8661.8|8656.8|8645.3|8640.3|361
1632145200000|2021-09-20 13:40:00|8661.3|8656.3|8678.3|8673.3|8678.3|8673.3|8656.8|8651.8|232
1632145500000|2021-09-20 13:45:00|8678.8|8673.8|8690.8|8685.8|8691.3|8686.3|8672.3|8667.3|272
1632145800000|2021-09-20 13:50:00|8691.3|8686.3|8674.3|8669.3|8691.8|8686.8|8667.8|8662.8|433
1632146100000|2021-09-20 13:55:00|8673.8|8668.8|8678.3|8673.3|8686.3|8681.3|8667.8|8662.8|318
1632146400000|2021-09-20 14:00:00|8676.8|8671.8|8664.8|8659.8|8679.3|8674.3|8652.3|8647.3|393
1632146700000|2021-09-20 14:05:00|8664.3|8659.3|8664.8|8659.8|8681.3|8676.3|8659.3|8654.3|234
1632147000000|2021-09-20 14:10:00|8666.3|8661.3|8673.8|8668.8|8680.8|8675.8|8662.3|8657.3|131
1632147300000|2021-09-20 14:15:00|8673.3|8668.3|8667.3|8662.3|8673.3|8668.3|8660.3|8655.3|208
1632147600000|2021-09-20 14:20:00|8666.8|8661.8|8645.3|8640.3|8666.8|8661.8|8644.8|8639.8|231
1632147900000|2021-09-20 14:25:00|8645.8|8640.8|8664.8|8659.8|8666.3|8661.3|8644.8|8639.8|217
1632148200000|2021-09-20 14:30:00|8665.3|8660.3|8658.3|8653.3|8673.3|8668.3|8653.3|8648.3|302
1632148500000|2021-09-20 14:35:00|8658.8|8653.8|8672.8|8667.8|8673.8|8668.8|8654.8|8649.8|224
1632148800000|2021-09-20 14:40:00|8673.3|8668.3|8671.8|8666.8|8676.8|8671.8|8663.8|8658.8|180
1632149100000|2021-09-20 14:45:00|8671.3|8666.3|8677.8|8672.8|8681.8|8676.8|8664.8|8659.8|206
1632149400000|2021-09-20 14:50:00|8677.3|8672.3|8681.3|8676.3|8683.8|8678.8|8670.8|8665.8|122
1632149700000|2021-09-20 14:55:00|8681.8|8676.8|8672.8|8667.8|8681.8|8676.8|8669.8|8664.8|110
1632150000000|2021-09-20 15:00:00|8672.3|8667.3|8673.3|8668.3|8675.8|8670.8|8661.8|8656.8|170
1632150300000|2021-09-20 15:05:00|8672.8|8667.8|8675.8|8670.8|8684.8|8679.8|8672.8|8667.8|127
1632150600000|2021-09-20 15:10:00|8675.3|8670.3|8683.8|8678.8|8685.3|8680.3|8673.8|8668.8|125
1632150900000|2021-09-20 15:15:00|8683.3|8678.3|8680.8|8675.8|8684.8|8679.8|8673.8|8668.8|97
1632151200000|2021-09-20 15:20:00|8679.8|8674.8|8680.8|8675.8|8683.3|8678.3|8674.8|8669.8|181
1632151500000|2021-09-20 15:25:00|8680.3|8675.3|8672.3|8667.3|8684.3|8679.3|8658.3|8653.3|297
1632151800000|2021-09-20 15:30:00|8673.3|8666.3|8664.3|8657.3|8677.3|8671.3|8660.3|8654.3|777
1632152100000|2021-09-20 15:35:00|8665.3|8658.3|8651.3|8645.3|8666.3|8659.3|8651.3|8644.3|307
1632152400000|2021-09-20 15:40:00|8650.3|8644.3|8650.3|8644.3|8657.3|8650.3|8645.3|8638.3|92
1632152700000|2021-09-20 15:45:00|8649.3|8643.3|8650.3|8644.3|8656.3|8649.3|8646.3|8639.3|18
1632153000000|2021-09-20 15:50:00|8651.3|8645.3|8646.3|8639.3|8653.3|8645.3|8643.3|8636.3|25
1632153300000|2021-09-20 15:55:00|8645.3|8640.3|8642.3|8635.3|8646.3|8640.3|8641.3|8634.3|27
1632153600000|2021-09-20 16:00:00|8641.3|8636.3|8634.3|8627.3|8645.3|8638.3|8634.3|8627.3|28
1632153900000|2021-09-20 16:05:00|8633.3|8626.3|8627.3|8620.3|8634.3|8627.3|8625.3|8619.3|27
1632154200000|2021-09-20 16:10:00|8628.3|8621.3|8621.3|8615.3|8628.3|8622.3|8621.3|8615.3|131
1632154500000|2021-09-20 16:15:00|8620.3|8614.3|8614.3|8607.3|8621.3|8615.3|8614.3|8607.3|91
1632154800000|2021-09-20 16:20:00|8613.3|8608.3|8607.3|8600.3|8616.3|8609.3|8606.3|8600.3|65
1632155100000|2021-09-20 16:25:00|8608.3|8601.3|8610.3|8604.3|8613.3|8607.3|8606.3|8599.3|68
1632155400000|2021-09-20 16:30:00|8609.3|8603.3|8603.3|8597.3|8611.3|8605.3|8603.3|8596.3|74
1632155700000|2021-09-20 16:35:00|8604.3|8598.3|8609.3|8602.3|8612.3|8605.3|8603.3|8597.3|103
1632156000000|2021-09-20 16:40:00|8608.3|8601.3|8603.3|8596.3|8610.3|8604.3|8599.3|8593.3|81
1632156300000|2021-09-20 16:45:00|8602.3|8595.3|8603.3|8596.3|8608.3|8602.3|8598.3|8592.3|29
1632156600000|2021-09-20 16:50:00|8602.3|8597.3|8605.3|8599.3|8607.3|8600.3|8601.3|8594.3|12
1632156900000|2021-09-20 16:55:00|8604.3|8598.3|8600.3|8592.3|8608.3|8602.3|8596.3|8590.3|17
1632157200000|2021-09-20 17:00:00|8599.3|8593.3|8594.3|8587.3|8605.3|8598.3|8594.3|8587.3|35
1632157500000|2021-09-20 17:05:00|8593.3|8588.3|8586.3|8579.3|8593.3|8588.3|8583.3|8576.3|36
1632157800000|2021-09-20 17:10:00|8585.3|8580.3|8589.3|8583.3|8594.3|8587.3|8585.3|8580.3|27
1632158100000|2021-09-20 17:15:00|8588.3|8582.3|8591.3|8584.3|8594.3|8587.3|8587.3|8580.3|13
1632158400000|2021-09-20 17:20:00|8592.3|8585.3|8595.3|8588.3|8595.3|8588.3|8587.3|8580.3|21
1632158700000|2021-09-20 17:25:00|8596.3|8589.3|8599.3|8593.3|8601.3|8594.3|8591.3|8584.3|13
1632159000000|2021-09-20 17:30:00|8598.3|8592.3|8595.3|8588.3|8601.3|8594.3|8594.3|8587.3|21
1632159300000|2021-09-20 17:35:00|8596.3|8589.3|8609.3|8602.3|8609.3|8602.3|8596.3|8588.3|18
1632159600000|2021-09-20 17:40:00|8608.3|8601.3|8596.3|8590.3|8610.3|8603.3|8596.3|8590.3|14
1632159900000|2021-09-20 17:45:00|8597.3|8589.3|8605.3|8598.3|8606.3|8599.3|8596.3|8589.3|35
1632160200000|2021-09-20 17:50:00|8606.3|8600.3|8605.3|8598.3|8608.3|8601.3|8604.3|8598.3|18
1632160500000|2021-09-20 17:55:00|8604.3|8599.3|8602.5|8590.5|8606.3|8599.3|8598.3|8590.5|23
1632160800000|2021-09-20 18:00:00|8602.6|8590.6|8602.4|8590.4|8608.9|8596.9|8599|8587|0
1632161100000|2021-09-20 18:05:00|8602.3|8590.3|8589.8|8577.8|8602.3|8590.3|8588.9|8576.9|0
1632161400000|2021-09-20 18:10:00|8589.9|8577.9|8584.3|8572.3|8592|8580|8584.3|8572.3|0
1632161700000|2021-09-20 18:15:00|8584.4|8572.4|8586.6|8574.6|8587.9|8575.9|8582.4|8570.4|0
1632162000000|2021-09-20 18:20:00|8585.7|8573.7|8575.5|8563.5|8587.9|8575.9|8575.2|8563.2|0
1632162300000|2021-09-20 18:25:00|8575.6|8563.6|8576.9|8564.9|8579.1|8567.1|8574.8|8562.8|0
1632162600000|2021-09-20 18:30:00|8576.8|8564.8|8575.5|8563.5|8580|8568|8573.3|8561.3|0
1632162900000|2021-09-20 18:35:00|8575.4|8563.4|8571.6|8559.6|8575.6|8563.6|8567.6|8555.6|0
1632163200000|2021-09-20 18:40:00|8571.1|8559.1|8576.2|8564.2|8581.9|8569.9|8571.1|8559.1|0
1632163500000|2021-09-20 18:45:00|8576.7|8564.7|8578.4|8566.4|8585.7|8573.7|8574.1|8562.1|0
1632163800000|2021-09-20 18:50:00|8577.9|8565.9|8572.4|8560.4|8583|8571|8572.3|8560.3|0
1632164100000|2021-09-20 18:55:00|8572.3|8560.3|8575.7|8563.7|8584|8572|8567.9|8555.9|0
1632164400000|2021-09-20 19:00:00|8575.3|8563.3|8582.7|8570.7|8584.1|8572.1|8575.2|8563.2|0
1632164700000|2021-09-20 19:05:00|8582.6|8570.6|8568|8556|8582.7|8570.7|8563.9|8551.9|0
1632165000000|2021-09-20 19:10:00|8567.9|8555.9|8567.3|8555.3|8574.5|8562.5|8566.7|8554.7|0
1632165300000|2021-09-20 19:15:00|8567.5|8555.5|8566.8|8554.8|8573.9|8561.9|8562.5|8550.5|0
1632165600000|2021-09-20 19:20:00|8567.3|8555.3|8581.3|8569.3|8581.3|8569.3|8567.3|8555.3|0
1632165900000|2021-09-20 19:25:00|8582.3|8570.3|8594.3|8582.3|8594.3|8582.3|8578.9|8566.9|0
1632166200000|2021-09-20 19:30:00|8594.4|8582.4|8606.5|8594.5|8608.6|8596.6|8593|8581|0
1632166500000|2021-09-20 19:35:00|8606.4|8594.4|8609.1|8597.1|8615.5|8603.5|8605.3|8593.3|0
1632166800000|2021-09-20 19:40:00|8609.2|8597.2|8616.7|8604.7|8618|8606|8609.2|8597.2|0
1632167100000|2021-09-20 19:45:00|8616.8|8604.8|8617.1|8605.1|8621.7|8609.7|8613.4|8601.4|0
1632167400000|2021-09-20 19:50:00|8617.9|8605.9|8626.2|8614.2|8630.6|8618.6|8617.9|8605.9|0
1632167700000|2021-09-20 19:55:00|8626.3|8614.3|8639.8|8627.8|8640.2|8628.2|8625.3|8613.3|0
1632168000000|2021-09-20 20:00:00|8639.7|8627.7|8640.1|8628.1|8642.6|8630.6|8632.9|8620.9|0
1632168300000|2021-09-20 20:05:00|8640|8628|8622.2|8610.2|8640.1|8628.1|8619.9|8607.9|0
1632168600000|2021-09-20 20:10:00|8622.3|8610.3|8626.1|8614.1|8628|8616|8617.3|8605.3|0
1632168900000|2021-09-20 20:15:00|8625.9|8613.9|8626.7|8614.7|8630.2|8618.2|8625.2|8613.2|0
1632169200000|2021-09-20 20:20:00|8625.9|8613.9|8628.4|8616.4|8629.7|8617.7|8625.7|8613.7|0
1632169500000|2021-09-20 20:25:00|8628|8616|8627.6|8615.6|8628|8616|8624|8612|0
1632169800000|2021-09-20 20:30:00|8628|8616|8629.3|8617.3|8631.9|8619.9|8628|8616|0
1632170100000|2021-09-20 20:35:00|8629.7|8617.7|8628|8616|8630.6|8618.6|8626.7|8614.7|0
1632170400000|2021-09-20 20:40:00|8628.1|8616.1|8630.2|8618.2|8630.6|8618.6|8626.1|8614.1|0
1632170700000|2021-09-20 20:45:00|8630.4|8618.4|8626.1|8614.1|8631.9|8619.9|8625.2|8613.2|0
1632171000000|2021-09-20 20:50:00|8626.3|8614.3|8628.9|8616.9|8630.2|8618.2|8625.7|8613.7|0
1632171300000|2021-09-20 20:55:00|8628.8|8616.8|8631.7|8619.7|8631.7|8619.7|8627.6|8615.6|0
1632171600000|2021-09-20 21:00:00|8631.5|8619.5|8630.7|8618.7|8631.7|8619.7|8630.7|8618.7|0
1632171900000|2021-09-20 21:05:00|8631.1|8619.1|8629.7|8617.7|8631.3|8619.3|8629.3|8617.3|0
1632172200000|2021-09-20 21:10:00|8629.9|8617.9|8631.1|8619.1|8631.1|8619.1|8629.9|8617.9|0
1632172500000|2021-09-20 21:15:00|8631.3|8619.3|8632.6|8620.6|8632.6|8620.6|8631.3|8619.3|0
1632172800000|2021-09-20 21:20:00|8632.8|8620.8|8632.6|8620.6|8633|8621|8632.6|8620.6|0
1632173100000|2021-09-20 21:25:00|8632.8|8620.8|8631.1|8619.1|8632.8|8620.8|8630.7|8618.7|0
1632173400000|2021-09-20 21:30:00|8630.9|8618.9|8630.9|8618.9|8631.2|8619.2|8630.3|8618.3|0
1632173700000|2021-09-20 21:35:00|8630.7|8618.7|8630.5|8618.5|8630.7|8618.7|8630.1|8618.1|0
1632174000000|2021-09-20 21:40:00|8630.7|8618.7|8631.1|8619.1|8631.2|8619.2|8630.7|8618.7|0
1632174300000|2021-09-20 21:45:00|8631.2|8619.2|8630.9|8618.9|8631.2|8619.2|8630.9|8618.9|0
1632174600000|2021-09-20 21:50:00|8630.7|8618.7|8630.9|8618.9|8631.2|8619.2|8630.3|8618.3|0
1632174900000|2021-09-20 21:55:00|8630.7|8618.7|8629.3|8617.3|8630.7|8618.7|8629.3|8617.3|0
1632175200000|2021-09-20 22:00:00|8628.5|8616.5|8632.9|8620.9|8635.9|8623.9|8628.5|8616.5|0
1632175500000|2021-09-20 22:05:00|8632.5|8620.5|8636.6|8624.6|8637.9|8625.9|8631.7|8619.7|0
1632175800000|2021-09-20 22:10:00|8637|8625|8636.2|8624.2|8637.5|8625.5|8635.1|8623.1|0
1632176100000|2021-09-20 22:15:00|8636.3|8624.3|8637.9|8625.9|8638.3|8626.3|8636.3|8624.3|0
1632176400000|2021-09-20 22:20:00|8637.5|8625.5|8639.6|8627.6|8639.6|8627.6|8635.6|8623.6|0
1632176700000|2021-09-20 22:25:00|8639.2|8627.2|8638.3|8626.3|8640.5|8628.5|8638.3|8626.3|0
1632177000000|2021-09-20 22:30:00|8638.4|8626.4|8640|8628|8640.9|8628.9|8638.4|8626.4|0
1632177300000|2021-09-20 22:35:00|8640.1|8628.1|8639.6|8627.6|8640.5|8628.5|8639.2|8627.2|0
1632177600000|2021-09-20 22:40:00|8639.2|8627.2|8637.5|8625.5|8639.6|8627.6|8637.5|8625.5|0
1632177900000|2021-09-20 22:45:00|8637.4|8625.4|8636.2|8624.2|8637.4|8625.4|8634.3|8622.3|0
1632178200000|2021-09-20 22:50:00|8636.1|8624.1|8635.6|8623.6|8636.2|8624.2|8633.4|8621.4|0
1632178500000|2021-09-20 22:55:00|8636.2|8624.2|8636.6|8624.6|8637.9|8625.9|8635.1|8623.1|0
1632178800000|2021-09-20 23:00:00|8636.2|8624.2|8636.2|8624.2|8639.2|8627.2|8636.2|8624.2|0
1632179100000|2021-09-20 23:05:00|8636.6|8624.6|8636.2|8624.2|8637.5|8625.5|8636.2|8624.2|0
1632179400000|2021-09-20 23:10:00|8636.1|8624.1|8634.7|8622.7|8636.2|8624.2|8633|8621|0
1632179700000|2021-09-20 23:15:00|8634.3|8622.3|8631.5|8619.5|8634.3|8622.3|8628.9|8616.9|0
1632180000000|2021-09-20 23:20:00|8631.7|8619.7|8628.1|8616.1|8631.7|8619.7|8628.1|8616.1|0
1632180300000|2021-09-20 23:25:00|8628.5|8616.5|8630.8|8618.8|8630.8|8618.8|8627.2|8615.2|0
1632180600000|2021-09-20 23:30:00|8630.9|8618.9|8628.5|8616.5|8631.7|8619.7|8628.5|8616.5|0
1632180900000|2021-09-20 23:35:00|8628.1|8616.1|8628.5|8616.5|8628.9|8616.9|8626.4|8614.4|0
1632181200000|2021-09-20 23:40:00|8628.9|8616.9|8635.6|8623.6|8637|8625|8628.9|8616.9|0
1632181500000|2021-09-20 23:45:00|8636.6|8624.6|8642.8|8630.8|8644.1|8632.1|8636.2|8624.2|0
1632181800000|2021-09-20 23:50:00|8642.4|8630.4|8644.9|8632.9|8646.2|8634.2|8641.3|8629.3|0
1632182100000|2021-09-20 23:55:00|8644.5|8632.5|8652|8640|8652.9|8640.9|8644.5|8632.5|0
1632182400000|2021-09-21 00:00:00|8652.4|8640.4|8646.7|8634.7|8652.4|8640.4|8645.8|8633.8|0
1632182700000|2021-09-21 00:05:00|8646.9|8634.9|8655.4|8643.4|8655.6|8643.6|8646.7|8634.7|0
1632183000000|2021-09-21 00:10:00|8655.3|8643.3|8666.6|8654.6|8667.5|8655.5|8654.9|8642.9|0
1632183300000|2021-09-21 00:15:00|8667|8655|8681|8669|8690.1|8678.1|8666.6|8654.6|0
1632183600000|2021-09-21 00:20:00|8681.2|8669.2|8678.5|8666.5|8684.7|8672.7|8678.5|8666.5|0
1632183900000|2021-09-21 00:25:00|8678.7|8666.7|8673.4|8661.4|8678.9|8666.9|8671.3|8659.3|0
1632184200000|2021-09-21 00:30:00|8673.6|8661.6|8680|8668|8682.9|8670.9|8672.4|8660.4|0
1632184500000|2021-09-21 00:35:00|8680.4|8668.4|8678.2|8666.2|8683.2|8671.2|8676.2|8664.2|0
1632184800000|2021-09-21 00:40:00|8677.4|8665.4|8675.6|8663.6|8678.2|8666.2|8673.1|8661.1|0
1632185100000|2021-09-21 00:45:00|8675.3|8663.3|8675.6|8663.6|8676.7|8664.7|8669.4|8657.4|0
1632185400000|2021-09-21 00:50:00|8675.2|8663.2|8665.4|8653.4|8675.7|8663.7|8664.8|8652.8|0
1632185700000|2021-09-21 00:55:00|8665|8653|8658.7|8646.7|8665|8653|8654.5|8642.5|0
1632186000000|2021-09-21 01:00:00|8658.3|8646.3|8649.9|8637.9|8658.3|8646.3|8647.2|8635.2|0
1632186300000|2021-09-21 01:05:00|8650.1|8638.1|8657.9|8645.9|8657.9|8645.9|8649.4|8637.4|0
1632186600000|2021-09-21 01:10:00|8658.1|8646.1|8660.1|8648.1|8663.4|8651.4|8656.9|8644.9|0
1632186900000|2021-09-21 01:15:00|8660.2|8648.2|8658|8646|8664.3|8652.3|8654.9|8642.9|0
1632187200000|2021-09-21 01:20:00|8657.7|8645.7|8657.9|8645.9|8661.2|8649.2|8654.7|8642.7|0
1632187500000|2021-09-21 01:25:00|8657.7|8645.7|8654.9|8642.9|8663.2|8651.2|8654.9|8642.9|0
1632187800000|2021-09-21 01:30:00|8654.8|8642.8|8662.5|8650.5|8665.1|8653.1|8648.4|8636.4|0
1632188100000|2021-09-21 01:35:00|8662.3|8650.3|8659.6|8647.6|8667.7|8655.7|8654.8|8642.8|0
1632188400000|2021-09-21 01:40:00|8659.7|8647.7|8663.9|8651.9|8666|8654|8658.6|8646.6|0
1632188700000|2021-09-21 01:45:00|8663.3|8651.3|8669.9|8657.9|8671.5|8659.5|8660.8|8648.8|0
1632189000000|2021-09-21 01:50:00|8670.1|8658.1|8663.2|8651.2|8671.5|8659.5|8663.1|8651.1|0
1632189300000|2021-09-21 01:55:00|8663.1|8651.1|8669.4|8657.4|8670.4|8658.4|8662.1|8650.1|0
1632189600000|2021-09-21 02:00:00|8669.6|8657.6|8672.4|8660.4|8675.5|8663.5|8666.2|8654.2|0
1632189900000|2021-09-21 02:05:00|8672.8|8660.8|8673.8|8661.8|8676.6|8664.6|8672.3|8660.3|0
1632190200000|2021-09-21 02:10:00|8673.6|8661.6|8674.5|8662.5|8675.6|8663.6|8673.4|8661.4|0
1632190500000|2021-09-21 02:15:00|8674.3|8662.3|8671.8|8659.8|8674.3|8662.3|8670.3|8658.3|0
1632190800000|2021-09-21 02:20:00|8671.9|8659.9|8672.9|8660.9|8673.5|8661.5|8670.7|8658.7|0
1632191100000|2021-09-21 02:25:00|8672.7|8660.7|8676.4|8664.4|8678.5|8666.5|8670.3|8658.3|0
1632191400000|2021-09-21 02:30:00|8676.9|8664.9|8669.1|8657.1|8676.9|8664.9|8668.1|8656.1|0
1632191700000|2021-09-21 02:35:00|8668.1|8656.1|8668.1|8656.1|8669.2|8657.2|8667.1|8655.1|0
1632192000000|2021-09-21 02:40:00|8668|8656|8671.3|8659.3|8672.3|8660.3|8667|8655|0
1632192300000|2021-09-21 02:45:00|8671.7|8659.7|8677.6|8665.6|8678.6|8666.6|8671.7|8659.7|0
1632192600000|2021-09-21 02:50:00|8677.8|8665.8|8677.5|8665.5|8678.6|8666.6|8676.4|8664.4|0
1632192900000|2021-09-21 02:55:00|8678.5|8666.5|8683.8|8671.8|8684.5|8672.5|8678.5|8666.5|0
1632193200000|2021-09-21 03:00:00|8684|8672|8681.2|8669.2|8684.4|8672.4|8680.2|8668.2|0
1632193500000|2021-09-21 03:05:00|8680.8|8668.8|8676.6|8664.6|8681.2|8669.2|8676.6|8664.6|0
1632193800000|2021-09-21 03:10:00|8676.7|8664.7|8678.8|8666.8|8679.4|8667.4|8675.1|8663.1|0
1632194100000|2021-09-21 03:15:00|8679|8667|8670.3|8658.3|8679.3|8667.3|8669.9|8657.9|0
1632194400000|2021-09-21 03:20:00|8670.1|8658.1|8673.4|8661.4|8674|8662|8667.8|8655.8|0
1632194700000|2021-09-21 03:25:00|8673.2|8661.2|8671.9|8659.9|8676|8664|8670.2|8658.2|0
1632195000000|2021-09-21 03:30:00|8670.9|8658.9|8674|8662|8675.1|8663.1|8670.9|8658.9|0
1632195300000|2021-09-21 03:35:00|8674.2|8662.2|8678.3|8666.3|8679.3|8667.3|8674|8662|0
1632195600000|2021-09-21 03:40:00|8678.2|8666.2|8678.7|8666.7|8678.8|8666.8|8676.2|8664.2|0
1632195900000|2021-09-21 03:45:00|8678.6|8666.6|8685.3|8673.3|8687.4|8675.4|8678.3|8666.3|0
1632196200000|2021-09-21 03:50:00|8684.8|8672.8|8685.2|8673.2|8685.9|8673.9|8683.2|8671.2|0
1632196500000|2021-09-21 03:55:00|8685.4|8673.4|8684.8|8672.8|8687.9|8675.9|8684.1|8672.1|0
1632196800000|2021-09-21 04:00:00|8684.4|8672.4|8684.9|8672.9|8686.8|8674.8|8683.7|8671.7|0
1632197100000|2021-09-21 04:05:00|8684.8|8672.8|8685.3|8673.3|8685.9|8673.9|8683.8|8671.8|0
1632197400000|2021-09-21 04:10:00|8685.5|8673.5|8688|8676|8688|8676|8685.5|8673.5|0
1632197700000|2021-09-21 04:15:00|8687.9|8675.9|8687.9|8675.9|8689|8677|8687.3|8675.3|0
1632198000000|2021-09-21 04:20:00|8688|8676|8690.1|8678.1|8691.1|8679.1|8687.9|8675.9|0
1632198300000|2021-09-21 04:25:00|8690|8678|8690.2|8678.2|8691.3|8679.3|8689|8677|0
1632198600000|2021-09-21 04:30:00|8690|8678|8687.1|8675.1|8690.2|8678.2|8686.5|8674.5|0
1632198900000|2021-09-21 04:35:00|8687.3|8675.3|8685|8673|8688.6|8676.6|8683.9|8671.9|0
1632199200000|2021-09-21 04:40:00|8685.2|8673.2|8686.1|8674.1|8687.1|8675.1|8685|8673|0
1632199500000|2021-09-21 04:45:00|8686|8674|8686|8674|8686|8674|8683.9|8671.9|0
1632199800000|2021-09-21 04:50:00|8686.5|8674.5|8688.1|8676.1|8688.2|8676.2|8686|8674|0
1632200100000|2021-09-21 04:55:00|8687.9|8675.9|8689.1|8677.1|8689.1|8677.1|8687.5|8675.5|0
1632200400000|2021-09-21 05:00:00|8688.9|8676.9|8689|8677|8689.6|8677.6|8687|8675|0
1632200700000|2021-09-21 05:05:00|8688.5|8676.5|8688|8676|8688.5|8676.5|8685.8|8673.8|0
1632201000000|2021-09-21 05:10:00|8688.1|8676.1|8681.8|8669.8|8693.4|8681.4|8680.8|8668.8|0
1632201300000|2021-09-21 05:15:00|8681.9|8669.9|8677.9|8665.9|8685|8673|8675.2|8663.2|0
1632201600000|2021-09-21 05:20:00|8678.2|8666.2|8674.8|8662.8|8679.4|8667.4|8673.3|8661.3|0
1632201900000|2021-09-21 05:25:00|8674.7|8662.7|8686|8674|8687|8675|8674.4|8662.4|0
1632202200000|2021-09-21 05:30:00|8685.9|8673.9|8686|8674|8686.9|8674.9|8682.7|8670.7|0
1632202500000|2021-09-21 05:35:00|8685.6|8673.6|8678.8|8666.8|8685.6|8673.6|8676.7|8664.7|0
1632202800000|2021-09-21 05:40:00|8679|8667|8678.2|8666.2|8679.9|8667.9|8674.6|8662.6|0
1632203100000|2021-09-21 05:45:00|8678.4|8666.4|8676.7|8664.7|8678.8|8666.8|8672.4|8660.4|0
1632203400000|2021-09-21 05:50:00|8676.3|8664.3|8668.1|8656.1|8678.6|8666.6|8668|8656|0
1632203700000|2021-09-21 05:55:00|8669.1|8657.1|8671.3|8659.3|8671.8|8659.8|8666.1|8654.1|0
1632204000000|2021-09-21 06:00:00|8671.8|8659.8|8677.8|8672.8|8678.8|8673.8|8659.3|8654.3|67
1632204300000|2021-09-21 06:05:00|8676.3|8671.3|8691.3|8686.3|8692.3|8687.3|8675.8|8670.8|75
1632204600000|2021-09-21 06:10:00|8691.8|8686.8|8720.8|8715.8|8721.3|8716.3|8691.8|8686.8|102
1632204900000|2021-09-21 06:15:00|8721.3|8716.3|8719.8|8714.8|8721.3|8716.3|8709.3|8704.3|29
1632205200000|2021-09-21 06:20:00|8720.3|8715.3|8717.3|8712.3|8721.8|8716.8|8715.3|8710.3|46
1632205500000|2021-09-21 06:25:00|8717.8|8712.8|8732.3|8727.3|8732.3|8727.3|8717.8|8712.8|44
1632205800000|2021-09-21 06:30:00|8730.8|8725.8|8732.8|8727.8|8738.3|8733.3|8729.8|8724.8|25
1632206100000|2021-09-21 06:35:00|8733.3|8728.3|8742.8|8737.8|8742.8|8737.8|8733.3|8728.3|56
1632206400000|2021-09-21 06:40:00|8741.3|8736.3|8737.8|8732.8|8745.8|8740.8|8734.8|8729.8|71
1632206700000|2021-09-21 06:45:00|8736.8|8731.8|8735.3|8730.3|8736.8|8731.8|8727.8|8722.8|21
1632207000000|2021-09-21 06:50:00|8734.8|8729.8|8734.3|8729.3|8739.3|8734.3|8729.8|8724.8|35
1632207300000|2021-09-21 06:55:00|8734.8|8729.8|8710.8|8705.8|8736.8|8731.8|8710.8|8705.8|62
1632207600000|2021-09-21 07:00:00|8706.8|8701.8|8729.3|8724.3|8740.3|8735.3|8706.3|8701.3|756
1632207900000|2021-09-21 07:05:00|8729.8|8724.8|8722.3|8717.3|8738.8|8733.8|8716.3|8711.3|528
1632208200000|2021-09-21 07:10:00|8722.8|8717.8|8723.3|8718.3|8728.3|8723.3|8712.8|8707.8|214
1632208500000|2021-09-21 07:15:00|8722.8|8717.8|8728.3|8723.3|8729.3|8724.3|8716.8|8711.8|204
1632208800000|2021-09-21 07:20:00|8727.8|8722.8|8735.8|8730.8|8749.8|8744.8|8727.8|8722.8|249
1632209100000|2021-09-21 07:25:00|8735.3|8730.3|8732.3|8727.3|8735.3|8730.3|8720.8|8715.8|271
1632209400000|2021-09-21 07:30:00|8731.8|8726.8|8731.8|8726.8|8740.3|8735.3|8727.8|8722.8|178
1632209700000|2021-09-21 07:35:00|8731.3|8726.3|8721.8|8716.8|8734.3|8729.3|8721.3|8716.3|109
1632210000000|2021-09-21 07:40:00|8721.6|8716.6|8728.1|8723.1|8731.6|8726.6|8720.6|8715.6|106
1632210300000|2021-09-21 07:45:00|8728.6|8723.6|8731.1|8726.1|8733.6|8728.6|8725.6|8720.6|131
1632210600000|2021-09-21 07:50:00|8731.6|8726.6|8739.1|8734.1|8740.6|8735.6|8731.6|8726.6|77
1632210900000|2021-09-21 07:55:00|8739.6|8734.6|8747.6|8742.6|8748.1|8743.1|8734.6|8729.6|70
1632211200000|2021-09-21 08:00:00|8747.1|8742.1|8746.1|8741.1|8753.6|8748.6|8745.1|8740.1|142
1632211500000|2021-09-21 08:05:00|8745.6|8740.6|8754.1|8749.1|8755.6|8750.6|8745.1|8740.1|119
1632211800000|2021-09-21 08:10:00|8754.6|8749.6|8763.6|8758.6|8766.6|8761.6|8754.6|8749.6|141
1632212100000|2021-09-21 08:15:00|8764.1|8759.1|8765.1|8760.1|8768.6|8763.6|8762.6|8757.6|118
1632212400000|2021-09-21 08:20:00|8764.6|8759.6|8750.1|8745.1|8766.6|8761.6|8746.6|8741.6|190
1632212700000|2021-09-21 08:25:00|8750.6|8745.6|8752.1|8747.1|8754.6|8749.6|8746.6|8741.6|85
1632213000000|2021-09-21 08:30:00|8752.6|8747.6|8758.1|8753.1|8759.6|8754.6|8749.6|8744.6|84
1632213300000|2021-09-21 08:35:00|8758.6|8753.6|8759.6|8754.6|8761.1|8756.1|8749.6|8744.6|124
1632213600000|2021-09-21 08:40:00|8760.1|8755.1|8759.1|8754.1|8762.1|8757.1|8755.1|8750.1|78
1632213900000|2021-09-21 08:45:00|8758.6|8753.6|8763.6|8758.6|8767.1|8762.1|8758.6|8753.6|63
1632214200000|2021-09-21 08:50:00|8763.1|8758.1|8757.6|8752.6|8766.6|8761.6|8757.6|8752.6|88
1632214500000|2021-09-21 08:55:00|8758.1|8753.1|8744.6|8739.6|8759.1|8754.1|8742.6|8737.6|93
1632214800000|2021-09-21 09:00:00|8745.6|8740.6|8744.6|8739.6|8751.1|8746.1|8740.6|8735.6|106
1632215100000|2021-09-21 09:05:00|8744.1|8739.1|8736.6|8731.6|8744.6|8739.6|8735.6|8730.6|120
1632215400000|2021-09-21 09:10:00|8737.1|8732.1|8735.6|8730.6|8744.6|8739.6|8733.1|8728.1|122
1632215700000|2021-09-21 09:15:00|8735.1|8730.1|8729.6|8724.6|8735.1|8730.1|8727.6|8722.6|100
1632216000000|2021-09-21 09:20:00|8728.6|8723.6|8719.6|8714.6|8729.1|8724.1|8717.1|8712.1|96
1632216300000|2021-09-21 09:25:00|8718.6|8713.6|8730.6|8725.6|8733.6|8728.6|8717.6|8712.6|198
1632216600000|2021-09-21 09:30:00|8731.6|8726.6|8740.6|8735.6|8741.6|8736.6|8731.6|8726.6|133
1632216900000|2021-09-21 09:35:00|8741.6|8736.6|8743.6|8738.6|8748.1|8743.1|8740.1|8735.1|106
1632217200000|2021-09-21 09:40:00|8744.1|8739.1|8744.6|8739.6|8749.6|8744.6|8742.6|8737.6|73
1632217500000|2021-09-21 09:45:00|8744.1|8739.1|8745.1|8740.1|8748.1|8743.1|8741.6|8736.6|35
1632217800000|2021-09-21 09:50:00|8744.6|8739.6|8755.6|8750.6|8757.1|8752.1|8744.1|8739.1|42
1632218100000|2021-09-21 09:55:00|8754.6|8749.6|8760.1|8755.1|8763.6|8758.6|8754.6|8749.6|137
1632218400000|2021-09-21 10:00:00|8760.6|8755.6|8764.1|8759.1|8765.1|8760.1|8760.1|8755.1|60
1632218700000|2021-09-21 10:05:00|8764.6|8759.6|8766.1|8761.1|8767.6|8762.6|8762.1|8757.1|78
1632219000000|2021-09-21 10:10:00|8765.6|8760.6|8744.6|8739.6|8768.1|8763.1|8744.6|8739.6|113
1632219300000|2021-09-21 10:15:00|8745.6|8740.6|8757.1|8752.1|8757.6|8752.6|8744.6|8739.6|73
1632219600000|2021-09-21 10:20:00|8757.6|8752.6|8764.6|8759.6|8765.6|8760.6|8757.1|8752.1|46
1632219900000|2021-09-21 10:25:00|8764.1|8759.1|8762.1|8757.1|8765.1|8760.1|8760.6|8755.6|45
1632220200000|2021-09-21 10:30:00|8761.6|8756.6|8756.1|8751.1|8763.6|8758.6|8754.6|8749.6|101
1632220500000|2021-09-21 10:35:00|8756.6|8751.6|8757.6|8752.6|8763.6|8758.6|8755.6|8750.6|59
1632220800000|2021-09-21 10:40:00|8757.1|8752.1|8749.1|8744.1|8757.6|8752.6|8748.6|8743.6|62
1632221100000|2021-09-21 10:45:00|8748.6|8743.6|8753.6|8748.6|8755.1|8750.1|8747.6|8742.6|61
1632221400000|2021-09-21 10:50:00|8754.1|8749.1|8753.6|8748.6|8754.6|8749.6|8751.1|8746.1|49
1632221700000|2021-09-21 10:55:00|8753.1|8748.1|8756.1|8751.1|8757.6|8752.6|8752.6|8747.6|62
1632222000000|2021-09-21 11:00:00|8756.6|8751.6|8760.1|8755.1|8761.6|8756.6|8756.1|8751.1|72
1632222300000|2021-09-21 11:05:00|8759.6|8754.6|8758.6|8753.6|8763.1|8758.1|8754.6|8749.6|73
1632222600000|2021-09-21 11:10:00|8759.1|8754.1|8761.6|8756.6|8762.6|8757.6|8757.6|8752.6|86
1632222900000|2021-09-21 11:15:00|8762.6|8757.6|8761.6|8756.6|8763.6|8758.6|8759.1|8754.1|62
1632223200000|2021-09-21 11:20:00|8762.6|8757.6|8765.1|8760.1|8765.6|8760.6|8761.6|8756.6|66
1632223500000|2021-09-21 11:25:00|8765.6|8760.6|8766.6|8761.6|8769.1|8764.1|8765.6|8760.6|49
1632223800000|2021-09-21 11:30:00|8766.1|8761.1|8769.6|8764.6|8769.6|8764.6|8764.6|8759.6|71
1632224100000|2021-09-21 11:35:00|8770.1|8765.1|8769.1|8764.1|8771.6|8766.6|8767.6|8762.6|131
1632224400000|2021-09-21 11:40:00|8768.4|8763.4|8776.4|8771.4|8777.4|8772.4|8766.9|8761.9|93
1632224700000|2021-09-21 11:45:00|8776.9|8771.9|8776.4|8771.4|8780.9|8775.9|8773.4|8768.4|112
1632225000000|2021-09-21 11:50:00|8776.9|8771.9|8773.9|8768.9|8778.4|8773.4|8770.9|8765.9|46
1632225300000|2021-09-21 11:55:00|8774.4|8769.4|8775.9|8770.9|8777.4|8772.4|8772.9|8767.9|47
1632225600000|2021-09-21 12:00:00|8776.4|8771.4|8774.4|8769.4|8779.4|8774.4|8773.9|8768.9|44
1632225900000|2021-09-21 12:05:00|8774.9|8769.9|8780.9|8775.9|8783.4|8778.4|8773.4|8768.4|39
1632226200000|2021-09-21 12:10:00|8780.4|8775.4|8758.9|8753.9|8785.9|8780.9|8757.9|8752.9|463
1632226500000|2021-09-21 12:15:00|8759.4|8754.4|8771.4|8766.4|8780.9|8775.9|8758.4|8753.4|146
1632226800000|2021-09-21 12:20:00|8770.9|8765.9|8767.4|8762.4|8776.4|8771.4|8764.4|8759.4|125
1632227100000|2021-09-21 12:25:00|8766.9|8761.9|8767.4|8762.4|8771.4|8766.4|8763.4|8758.4|59
1632227400000|2021-09-21 12:30:00|8767.9|8762.9|8768.4|8763.4|8779.9|8774.9|8766.4|8761.4|89
1632227700000|2021-09-21 12:35:00|8769.9|8764.9|8772.9|8767.9|8774.4|8769.4|8765.4|8760.4|65
1632228000000|2021-09-21 12:40:00|8772.4|8767.4|8771.9|8766.9|8772.9|8767.9|8765.4|8760.4|69
1632228300000|2021-09-21 12:45:00|8771.4|8766.4|8776.4|8771.4|8777.4|8772.4|8770.4|8765.4|57
1632228600000|2021-09-21 12:50:00|8777.4|8772.4|8759.4|8754.4|8777.9|8772.9|8758.9|8753.9|137
1632228900000|2021-09-21 12:55:00|8759.9|8754.9|8754.4|8749.4|8763.9|8758.9|8753.4|8748.4|130
1632229200000|2021-09-21 13:00:00|8755.4|8750.4|8757.4|8752.4|8761.9|8756.9|8754.9|8749.9|99
1632229500000|2021-09-21 13:05:00|8756.9|8751.9|8760.4|8755.4|8760.4|8755.4|8752.4|8747.4|72
1632229800000|2021-09-21 13:10:00|8759.9|8754.9|8761.9|8756.9|8764.9|8759.9|8758.9|8753.9|93
1632230100000|2021-09-21 13:15:00|8762.4|8757.4|8763.4|8758.4|8765.9|8760.9|8758.4|8753.4|59
1632230400000|2021-09-21 13:20:00|8762.9|8757.9|8763.9|8758.9|8765.9|8760.9|8760.4|8755.4|55
1632230700000|2021-09-21 13:25:00|8763.4|8758.4|8765.9|8760.9|8767.9|8762.9|8757.9|8752.9|96
1632231000000|2021-09-21 13:30:00|8766.4|8761.4|8779.4|8774.4|8779.9|8774.9|8759.9|8754.9|232
1632231300000|2021-09-21 13:35:00|8778.9|8773.9|8794.4|8789.4|8803.9|8798.9|8778.9|8773.9|300
1632231600000|2021-09-21 13:40:00|8794.9|8789.9|8787.9|8782.9|8796.9|8791.9|8775.9|8770.9|239
1632231900000|2021-09-21 13:45:00|8788.4|8783.4|8801.9|8796.9|8803.9|8798.9|8788.4|8783.4|185
1632232200000|2021-09-21 13:50:00|8802.4|8797.4|8797.9|8792.9|8811.4|8806.4|8796.9|8791.9|245
1632232500000|2021-09-21 13:55:00|8798.4|8793.4|8791.9|8786.9|8803.4|8798.4|8786.4|8781.4|212
1632232800000|2021-09-21 14:00:00|8792.4|8787.4|8788.4|8783.4|8795.4|8790.4|8784.9|8779.9|282
1632233100000|2021-09-21 14:05:00|8787.9|8782.9|8774.9|8769.9|8789.4|8784.4|8774.4|8769.4|188
1632233400000|2021-09-21 14:10:00|8774.4|8769.4|8784.4|8779.4|8785.9|8780.9|8772.4|8767.4|288
1632233700000|2021-09-21 14:15:00|8783.4|8778.4|8774.4|8769.4|8789.4|8784.4|8768.4|8763.4|221
1632234000000|2021-09-21 14:20:00|8773.4|8768.4|8763.9|8758.9|8773.4|8768.4|8762.9|8757.9|217
1632234300000|2021-09-21 14:25:00|8764.4|8759.4|8769.9|8764.9|8770.9|8765.9|8758.4|8753.4|185
1632234600000|2021-09-21 14:30:00|8769.4|8764.4|8773.9|8768.9|8774.9|8769.9|8764.4|8759.4|170
1632234900000|2021-09-21 14:35:00|8773.4|8768.4|8778.9|8773.9|8780.4|8775.4|8767.9|8762.9|153
1632235200000|2021-09-21 14:40:00|8779.4|8774.4|8767.4|8762.4|8781.9|8776.9|8767.4|8762.4|119
1632235500000|2021-09-21 14:45:00|8768.4|8763.4|8756.4|8751.4|8771.4|8766.4|8756.4|8751.4|106
1632235800000|2021-09-21 14:50:00|8756.9|8751.9|8740.4|8735.4|8757.4|8752.4|8739.4|8734.4|207
1632236100000|2021-09-21 14:55:00|8739.9|8734.9|8735.4|8730.4|8742.4|8737.4|8733.4|8728.4|129
1632236400000|2021-09-21 15:00:00|8735.9|8730.9|8740.4|8735.4|8741.4|8736.4|8728.9|8723.9|165
1632236700000|2021-09-21 15:05:00|8739.9|8734.9|8752.9|8747.9|8754.4|8749.4|8738.4|8733.4|154
1632237000000|2021-09-21 15:10:00|8752.4|8747.4|8756.4|8751.4|8757.4|8752.4|8748.4|8743.4|82
1632237300000|2021-09-21 15:15:00|8756.9|8751.9|8750.4|8745.4|8757.4|8752.4|8747.9|8742.9|122
1632237600000|2021-09-21 15:20:00|8749.9|8744.9|8747.9|8742.9|8752.4|8747.4|8744.4|8739.4|154
1632237900000|2021-09-21 15:25:00|8748.4|8743.4|8751.4|8746.4|8759.4|8754.4|8745.4|8740.4|224
1632238200000|2021-09-21 15:30:00|8751.9|8745.9|8762.9|8756.9|8775.9|8769.9|8749.9|8743.9|730
1632238500000|2021-09-21 15:35:00|8761.9|8755.9|8770.9|8764.9|8773.9|8767.9|8761.9|8754.9|340
1632238800000|2021-09-21 15:40:00|8769.9|8763.9|8779.9|8772.9|8779.9|8773.9|8767.9|8761.9|196
1632239100000|2021-09-21 15:45:00|8778.9|8773.9|8778.9|8771.9|8781.9|8775.9|8775.9|8769.9|29
1632239400000|2021-09-21 15:50:00|8777.9|8772.9|8775.9|8769.9|8778.9|8772.9|8775.9|8769.9|19
1632239700000|2021-09-21 15:55:00|8776.9|8770.9|8779.9|8773.9|8781.9|8775.9|8774.9|8768.9|47
1632240000000|2021-09-21 16:00:00|8780.9|8774.9|8787.9|8781.9|8790.9|8783.9|8778.9|8772.9|51
1632240300000|2021-09-21 16:05:00|8788.9|8780.9|8789.9|8783.9|8791.9|8785.9|8784.9|8778.9|29
1632240600000|2021-09-21 16:10:00|8790.9|8784.9|8792.9|8785.9|8793.9|8786.9|8788.9|8782.9|24
1632240900000|2021-09-21 16:15:00|8791.9|8784.9|8788.9|8781.9|8792.9|8786.9|8787.9|8781.9|9
1632241200000|2021-09-21 16:20:00|8789.9|8783.9|8786.9|8780.9|8791.9|8785.9|8786.9|8780.9|15
1632241500000|2021-09-21 16:25:00|8787.9|8781.9|8785.9|8779.9|8789.9|8782.9|8784.9|8778.9|10
1632241800000|2021-09-21 16:30:00|8786.9|8780.9|8790.9|8783.9|8791.9|8784.9|8783.9|8777.9|17
1632242100000|2021-09-21 16:35:00|8789.9|8784.9|8791.9|8784.9|8793.9|8786.9|8786.9|8780.9|59
1632242400000|2021-09-21 16:40:00|8789.9|8783.9|8789.9|8783.9|8790.9|8784.9|8787.9|8780.9|11
1632242700000|2021-09-21 16:45:00|8788.9|8782.9|8786.9|8780.9|8791.9|8785.9|8783.9|8777.9|29
1632243000000|2021-09-21 16:50:00|8785.9|8779.9|8779.9|8772.9|8785.9|8779.9|8774.9|8768.9|25
1632243300000|2021-09-21 16:55:00|8780.9|8773.9|8782.9|8774.9|8785.9|8778.9|8779.9|8772.9|12
1632243600000|2021-09-21 17:00:00|8781.9|8775.9|8778.9|8771.9|8784.9|8778.9|8773.9|8766.9|9
1632243900000|2021-09-21 17:05:00|8777.9|8770.9|8779.9|8772.9|8784.9|8777.9|8774.9|8767.9|17
1632244200000|2021-09-21 17:10:00|8778.9|8771.9|8779.9|8772.9|8784.9|8777.9|8778.9|8770.9|7
1632244500000|2021-09-21 17:15:00|8778.9|8771.9|8782.9|8775.9|8782.9|8775.9|8774.9|8767.9|1
1632244800000|2021-09-21 17:20:00|8781.9|8774.9|8773.9|8765.9|8783.9|8776.9|8771.9|8764.9|16
1632245100000|2021-09-21 17:25:00|8774.9|8766.9|8769.9|8761.9|8776.9|8769.9|8768.9|8761.9|17
1632245400000|2021-09-21 17:30:00|8768.9|8760.9|8768.9|8761.9|8773.9|8766.9|8766.9|8759.9|13
1632245700000|2021-09-21 17:35:00|8770.9|8762.9|8775.9|8767.9|8775.9|8768.9|8766.9|8759.9|12
1632246000000|2021-09-21 17:40:00|8774.9|8768.9|8768.9|8761.9|8775.9|8768.9|8768.9|8761.9|16
1632246300000|2021-09-21 17:45:00|8769.9|8762.9|8772.9|8765.9|8774.9|8767.9|8766.9|8759.9|17
1632246600000|2021-09-21 17:50:00|8771.9|8764.9|8765.9|8757.9|8776.9|8769.9|8764.9|8756.9|21
1632246900000|2021-09-21 17:55:00|8764.9|8758.9|8772.4|8760.4|8773.9|8764.9|8764.9|8757.9|15
1632247200000|2021-09-21 18:00:00|8772.5|8760.5|8776.5|8764.5|8778.7|8766.7|8771.3|8759.3|0
1632247500000|2021-09-21 18:05:00|8776.9|8764.9|8777.8|8765.8|8779.6|8767.6|8776.6|8764.6|0
1632247800000|2021-09-21 18:10:00|8777.7|8765.7|8775.5|8763.5|8778.9|8766.9|8773.8|8761.8|0
1632248100000|2021-09-21 18:15:00|8775.4|8763.4|8770.9|8758.9|8777.8|8765.8|8769.9|8757.9|0
1632248400000|2021-09-21 18:20:00|8771|8759|8766|8754|8771|8759|8764.8|8752.8|0
1632248700000|2021-09-21 18:25:00|8765.9|8753.9|8763.2|8751.2|8767|8755|8761.1|8749.1|0
1632249000000|2021-09-21 18:30:00|8763.3|8751.3|8770.9|8758.9|8772.1|8760.1|8761.7|8749.7|0
1632249300000|2021-09-21 18:35:00|8770.8|8758.8|8772.6|8760.6|8773.7|8761.7|8768.8|8756.8|0
1632249600000|2021-09-21 18:40:00|8772.7|8760.7|8774.2|8762.2|8776.3|8764.3|8771.5|8759.5|0
1632249900000|2021-09-21 18:45:00|8773.2|8761.2|8776.2|8764.2|8776.7|8764.7|8771.7|8759.7|0
1632250200000|2021-09-21 18:50:00|8776.4|8764.4|8787.7|8775.7|8794.5|8782.5|8776.4|8764.4|0
1632250500000|2021-09-21 18:55:00|8786.7|8774.7|8782.3|8770.3|8787.9|8775.9|8780.8|8768.8|0
1632250800000|2021-09-21 19:00:00|8783.3|8771.3|8785.9|8773.9|8791.1|8779.1|8782.3|8770.3|0
1632251100000|2021-09-21 19:05:00|8786.1|8774.1|8785.8|8773.8|8789.7|8777.7|8784.6|8772.6|0
1632251400000|2021-09-21 19:10:00|8785.9|8773.9|8791.7|8779.7|8792.7|8780.7|8783.6|8771.6|0
1632251700000|2021-09-21 19:15:00|8792.2|8780.2|8784.4|8772.4|8798.5|8786.5|8784.4|8772.4|0
1632252000000|2021-09-21 19:20:00|8784.5|8772.5|8790.3|8778.3|8792.9|8780.9|8784.5|8772.5|0
1632252300000|2021-09-21 19:25:00|8790.4|8778.4|8792.8|8780.8|8795.1|8783.1|8789.2|8777.2|0
1632252600000|2021-09-21 19:30:00|8792.7|8780.7|8792.3|8780.3|8795.5|8783.5|8789.8|8777.8|0
1632252900000|2021-09-21 19:35:00|8792.2|8780.2|8786.3|8774.3|8793.7|8781.7|8785.4|8773.4|0
1632253200000|2021-09-21 19:40:00|8785.4|8773.4|8787.5|8775.5|8791.5|8779.5|8783.9|8771.9|0
1632253500000|2021-09-21 19:45:00|8787.3|8775.3|8776.6|8764.6|8787.3|8775.3|8776.4|8764.4|0
1632253800000|2021-09-21 19:50:00|8777|8765|8772.4|8760.4|8780.5|8768.5|8771.4|8759.4|0
1632254100000|2021-09-21 19:55:00|8772.5|8760.5|8761.2|8749.2|8772.5|8760.5|8759.2|8747.2|0
1632254400000|2021-09-21 20:00:00|8761.1|8749.1|8753.1|8741.1|8763.2|8751.2|8751.2|8739.2|0
1632254700000|2021-09-21 20:05:00|8753|8741|8746.1|8734.1|8754.8|8742.8|8746.1|8734.1|0
1632255000000|2021-09-21 20:10:00|8746|8734|8744.2|8732.2|8747.6|8735.6|8736.3|8724.3|0
1632255300000|2021-09-21 20:15:00|8744.6|8732.6|8742.1|8730.1|8744.8|8732.8|8741|8729|0
1632255600000|2021-09-21 20:20:00|8742|8730|8739.3|8727.3|8742|8730|8736.5|8724.5|0
1632255900000|2021-09-21 20:25:00|8738.9|8726.9|8743.8|8731.8|8744.2|8732.2|8733.3|8721.3|0
1632256200000|2021-09-21 20:30:00|8743.9|8731.9|8748.7|8736.7|8752.6|8740.6|8743.9|8731.9|0
1632256500000|2021-09-21 20:35:00|8748.1|8736.1|8744.2|8732.2|8748.1|8736.1|8744.2|8732.2|0
1632256800000|2021-09-21 20:40:00|8744|8732|8746.6|8734.6|8746.6|8734.6|8742.7|8730.7|0
1632257100000|2021-09-21 20:45:00|8747|8735|8749.3|8737.3|8749.3|8737.3|8742.8|8730.8|0
1632257400000|2021-09-21 20:50:00|8749.2|8737.2|8749.9|8737.9|8749.9|8737.9|8747.1|8735.1|0
1632257700000|2021-09-21 20:55:00|8749.7|8737.7|8748.9|8736.9|8749.7|8737.7|8747.1|8735.1|0
1632258000000|2021-09-21 21:00:00|8748.8|8736.8|8749.6|8737.6|8750|8738|8748.8|8736.8|0
1632258300000|2021-09-21 21:05:00|8749.8|8737.8|8750.5|8738.5|8750.9|8738.9|8749.8|8737.8|0
1632258600000|2021-09-21 21:10:00|8750.7|8738.7|8751.5|8739.5|8751.9|8739.9|8750.7|8738.7|0
1632258900000|2021-09-21 21:15:00|8751.3|8739.3|8751.1|8739.1|8751.9|8739.9|8750.5|8738.5|0
1632259200000|2021-09-21 21:20:00|8750.9|8738.9|8750.5|8738.5|8750.9|8738.9|8750.2|8738.2|0
1632259500000|2021-09-21 21:25:00|8750.7|8738.7|8750.4|8738.4|8750.7|8738.7|8750.2|8738.2|0
1632259800000|2021-09-21 21:30:00|8750.2|8738.2|8748.6|8736.6|8750.2|8738.2|8748.6|8736.6|0
1632260400000|2021-09-21 21:40:00|8749|8737|8749|8737|8749.8|8737.8|8749|8737|0
1632260700000|2021-09-21 21:45:00|8749.2|8737.2|8749|8737|8749.2|8737.2|8749|8737|0
1632261000000|2021-09-21 21:50:00|8748.8|8736.8|8749|8737|8749.6|8737.6|8748.6|8736.6|0
1632261300000|2021-09-21 21:55:00|8749.2|8737.2|8749.2|8737.2|8749.6|8737.6|8749|8737|0
1632261600000|2021-09-21 22:00:00|8749|8737|8750.5|8738.5|8753.1|8741.1|8749|8737|0
1632261900000|2021-09-21 22:05:00|8750.6|8738.6|8753.8|8741.8|8754.8|8742.8|8750.6|8738.6|0
1632262200000|2021-09-21 22:10:00|8754.4|8742.4|8752.7|8740.7|8755.5|8743.5|8752|8740|0
1632262500000|2021-09-21 22:15:00|8753.1|8741.1|8748.2|8736.2|8753.1|8741.1|8747.1|8735.1|0
1632262800000|2021-09-21 22:20:00|8748.8|8736.8|8746.7|8734.7|8748.8|8736.8|8742.8|8730.8|0
1632263100000|2021-09-21 22:25:00|8746.3|8734.3|8745.4|8733.4|8748.8|8736.8|8745|8733|0
1632263400000|2021-09-21 22:30:00|8745.5|8733.5|8749.3|8737.3|8751|8739|8745.5|8733.5|0
1632263700000|2021-09-21 22:35:00|8749.9|8737.9|8747.1|8735.1|8749.9|8737.9|8746.7|8734.7|0
1632264000000|2021-09-21 22:40:00|8746.7|8734.7|8746.7|8734.7|8747.1|8735.1|8745|8733|0
1632264300000|2021-09-21 22:45:00|8746.6|8734.6|8749.3|8737.3|8749.3|8737.3|8746|8734|0
1632264600000|2021-09-21 22:50:00|8749.2|8737.2|8748.8|8736.8|8750.5|8738.5|8748.8|8736.8|0
1632264900000|2021-09-21 22:55:00|8748.2|8736.2|8744.3|8732.3|8749.3|8737.3|8743.3|8731.3|0
1632265200000|2021-09-21 23:00:00|8744.4|8732.4|8740.5|8728.5|8745.4|8733.4|8739.4|8727.4|0
1632265500000|2021-09-21 23:05:00|8741.1|8729.1|8746.3|8734.3|8747.1|8735.1|8740.5|8728.5|0
1632265800000|2021-09-21 23:10:00|8746.2|8734.2|8744.3|8732.3|8747.7|8735.7|8742.8|8730.8|0
1632266100000|2021-09-21 23:15:00|8744.1|8732.1|8748.8|8736.8|8749.3|8737.3|8743.9|8731.9|0
1632266400000|2021-09-21 23:20:00|8748.2|8736.2|8745.4|8733.4|8749.9|8737.9|8745.4|8733.4|0
1632266700000|2021-09-21 23:25:00|8745.2|8733.2|8745.8|8733.8|8749.9|8737.9|8744.3|8732.3|0
1632267000000|2021-09-21 23:30:00|8746|8734|8746|8734|8749.3|8737.3|8743.3|8731.3|0
1632267300000|2021-09-21 23:35:00|8746.1|8734.1|8746.7|8734.7|8747.1|8735.1|8742.8|8730.8|0
1632267600000|2021-09-21 23:40:00|8747.1|8735.1|8744.3|8732.3|8747.7|8735.7|8742.8|8730.8|0
1632267900000|2021-09-21 23:45:00|8743.9|8731.9|8742.8|8730.8|8746|8734|8742.8|8730.8|0
1632268200000|2021-09-21 23:50:00|8742.7|8730.7|8739|8727|8742.7|8730.7|8736.6|8724.6|0
1632268500000|2021-09-21 23:55:00|8738.9|8726.9|8737.7|8725.7|8739.4|8727.4|8736.6|8724.6|0
1632268800000|2021-09-22 00:00:00|8737.6|8725.6|8729.9|8717.9|8737.6|8725.6|8725.7|8713.7|0
1632269100000|2021-09-22 00:05:00|8730|8718|8719.7|8707.7|8730.6|8718.6|8719.7|8707.7|0
1632269400000|2021-09-22 00:10:00|8720.1|8708.1|8719.6|8707.6|8720.1|8708.1|8715.1|8703.1|0
1632269700000|2021-09-22 00:15:00|8719.7|8707.7|8742.2|8730.2|8743.7|8731.7|8719|8707|0
1632270000000|2021-09-22 00:20:00|8743.2|8731.2|8745.4|8733.4|8748.6|8736.6|8742.2|8730.2|0
1632270300000|2021-09-22 00:25:00|8745.3|8733.3|8748.5|8736.5|8750.7|8738.7|8745.3|8733.3|0
1632270600000|2021-09-22 00:30:00|8748.7|8736.7|8747.3|8735.3|8751.7|8739.7|8746.3|8734.3|0
1632270900000|2021-09-22 00:35:00|8747.1|8735.1|8749.5|8737.5|8751.1|8739.1|8744.7|8732.7|0
1632271200000|2021-09-22 00:40:00|8749.1|8737.1|8744.3|8732.3|8750|8738|8741.2|8729.2|0
1632271500000|2021-09-22 00:45:00|8744|8732|8745.1|8733.1|8748.9|8736.9|8741.8|8729.8|0
1632271800000|2021-09-22 00:50:00|8745.7|8733.7|8740.5|8728.5|8745.7|8733.7|8739.4|8727.4|0
1632272100000|2021-09-22 00:55:00|8740.3|8728.3|8734.3|8722.3|8740.5|8728.5|8732.6|8720.6|0
1632272400000|2021-09-22 01:00:00|8734.2|8722.2|8730|8718|8734.4|8722.4|8728.9|8716.9|0
1632272700000|2021-09-22 01:05:00|8730.2|8718.2|8761.3|8749.3|8763.1|8751.1|8726.8|8714.8|0
1632273000000|2021-09-22 01:10:00|8761.9|8749.9|8779.3|8767.3|8781.7|8769.7|8761.3|8749.3|0
1632273300000|2021-09-22 01:15:00|8779.5|8767.5|8780|8768|8794.4|8782.4|8778.3|8766.3|0
1632273600000|2021-09-22 01:20:00|8780.1|8768.1|8794.6|8782.6|8795.2|8783.2|8780|8768|0
1632273900000|2021-09-22 01:25:00|8794.4|8782.4|8799.6|8787.6|8801.1|8789.1|8790.9|8778.9|0
1632274200000|2021-09-22 01:30:00|8799.8|8787.8|8797.8|8785.8|8809.1|8797.1|8795.8|8783.8|0
1632274500000|2021-09-22 01:35:00|8797.4|8785.4|8797.7|8785.7|8803.3|8791.3|8793|8781|0
1632274800000|2021-09-22 01:40:00|8797.8|8785.8|8798.7|8786.7|8800.3|8788.3|8796|8784|0
1632275100000|2021-09-22 01:45:00|8798.9|8786.9|8802.2|8790.2|8806.6|8794.6|8797|8785|0
1632275400000|2021-09-22 01:50:00|8802.6|8790.6|8794.9|8782.9|8805.5|8793.5|8792.7|8780.7|0
1632275700000|2021-09-22 01:55:00|8795.3|8783.3|8788.7|8776.7|8796|8784|8786.5|8774.5|0
1632276000000|2021-09-22 02:00:00|8788.6|8776.6|8775|8763|8790.8|8778.8|8773.5|8761.5|0
1632276300000|2021-09-22 02:05:00|8775.1|8763.1|8774.7|8762.7|8777.9|8765.9|8763.8|8751.8|0
1632276600000|2021-09-22 02:10:00|8774.5|8762.5|8782.2|8770.2|8784.9|8772.9|8772.1|8760.1|0
1632276900000|2021-09-22 02:15:00|8782|8770|8785|8773|8788.6|8776.6|8778.6|8766.6|0
1632277200000|2021-09-22 02:20:00|8785.2|8773.2|8786.1|8774.1|8787|8775|8783.9|8771.9|0
1632277500000|2021-09-22 02:25:00|8786.3|8774.3|8789|8777|8789.1|8777.1|8785.9|8773.9|0
1632277800000|2021-09-22 02:30:00|8789.1|8777.1|8783.7|8771.7|8789.1|8777.1|8780.5|8768.5|0
1632278100000|2021-09-22 02:35:00|8783.8|8771.8|8784.8|8772.8|8785.9|8773.9|8777.8|8765.8|0
1632278400000|2021-09-22 02:40:00|8785|8773|8787|8775|8788.1|8776.1|8784.9|8772.9|0
1632278700000|2021-09-22 02:45:00|8787.2|8775.2|8789.5|8777.5|8790.1|8778.1|8782.7|8770.7|0
1632279000000|2021-09-22 02:50:00|8789.7|8777.7|8790.3|8778.3|8795.8|8783.8|8788.7|8776.7|0
1632279300000|2021-09-22 02:55:00|8789.9|8777.9|8793.6|8781.6|8796.7|8784.7|8786.1|8774.1|0
1632279600000|2021-09-22 03:00:00|8793.4|8781.4|8789.5|8777.5|8793.7|8781.7|8788.5|8776.5|0
1632279900000|2021-09-22 03:05:00|8788.5|8776.5|8793.8|8781.8|8795.9|8783.9|8788.5|8776.5|0
1632280200000|2021-09-22 03:10:00|8793.9|8781.9|8796.4|8784.4|8799.2|8787.2|8789.6|8777.6|0
1632280500000|2021-09-22 03:15:00|8796.5|8784.5|8795.9|8783.9|8797.1|8785.1|8791.8|8779.8|0
1632280800000|2021-09-22 03:20:00|8796|8784|8795|8783|8799.1|8787.1|8793.9|8781.9|0
1632281100000|2021-09-22 03:25:00|8794.8|8782.8|8794.9|8782.9|8795.5|8783.5|8793.4|8781.4|0
1632281400000|2021-09-22 03:30:00|8794.5|8782.5|8792.8|8780.8|8794.5|8782.5|8788.6|8776.6|0
1632281700000|2021-09-22 03:35:00|8792.6|8780.6|8786.8|8774.8|8792.8|8780.8|8786.4|8774.4|0
1632282000000|2021-09-22 03:40:00|8786.6|8774.6|8786.3|8774.3|8788.5|8776.5|8784.2|8772.2|0
1632282300000|2021-09-22 03:45:00|8786.1|8774.1|8786.3|8774.3|8787.8|8775.8|8783.1|8771.1|0
1632282600000|2021-09-22 03:50:00|8786.1|8774.1|8787.5|8775.5|8789.6|8777.6|8785.2|8773.2|0
1632282900000|2021-09-22 03:55:00|8787.7|8775.7|8782.4|8770.4|8787.9|8775.9|8777.6|8765.6|0
1632283200000|2021-09-22 04:00:00|8782.6|8770.6|8783.5|8771.5|8784.1|8772.1|8781.9|8769.9|0
1632283500000|2021-09-22 04:05:00|8783.3|8771.3|8782.4|8770.4|8784.2|8772.2|8781.9|8769.9|0
1632283800000|2021-09-22 04:10:00|8782.5|8770.5|8783.1|8771.1|8783.2|8771.2|8779.9|8767.9|0
1632284100000|2021-09-22 04:15:00|8783.2|8771.2|8784.3|8772.3|8784.3|8772.3|8782.1|8770.1|0
1632284400000|2021-09-22 04:20:00|8784.2|8772.2|8783.2|8771.2|8785.3|8773.3|8782.1|8770.1|0
1632284700000|2021-09-22 04:25:00|8783.7|8771.7|8786.4|8774.4|8786.4|8774.4|8782.2|8770.2|0
1632285000000|2021-09-22 04:30:00|8786.2|8774.2|8784.3|8772.3|8786.4|8774.4|8783.2|8771.2|0
1632285300000|2021-09-22 04:35:00|8784.7|8772.7|8780.5|8768.5|8785.3|8773.3|8780|8768|0
1632285600000|2021-09-22 04:40:00|8780.7|8768.7|8780.8|8768.8|8782.1|8770.1|8780|8768|0
1632285900000|2021-09-22 04:45:00|8780.6|8768.6|8789.5|8777.5|8790.6|8778.6|8779.8|8767.8|0
1632286200000|2021-09-22 04:50:00|8789.3|8777.3|8792.9|8780.9|8793.5|8781.5|8786.3|8774.3|0
1632286500000|2021-09-22 04:55:00|8793.1|8781.1|8792.4|8780.4|8797.6|8785.6|8791.9|8779.9|0
1632286800000|2021-09-22 05:00:00|8792.2|8780.2|8803.1|8791.1|8803.1|8791.1|8791.4|8779.4|0
1632287100000|2021-09-22 05:05:00|8803|8791|8805.1|8793.1|8806.2|8794.2|8797|8785|0
1632287400000|2021-09-22 05:10:00|8805.2|8793.2|8808.3|8796.3|8808.3|8796.3|8802.4|8790.4|0
1632287700000|2021-09-22 05:15:00|8808.7|8796.7|8813.6|8801.6|8813.7|8801.7|8805.6|8793.6|0
1632288000000|2021-09-22 05:20:00|8813.7|8801.7|8815.6|8803.6|8819.9|8807.9|8813.7|8801.7|0
1632288300000|2021-09-22 05:25:00|8816.7|8804.7|8816.9|8804.9|8823.7|8811.7|8815.4|8803.4|0
1632288600000|2021-09-22 05:30:00|8817.1|8805.1|8810.3|8798.3|8818.9|8806.9|8810.3|8798.3|0
1632288900000|2021-09-22 05:35:00|8810.5|8798.5|8814.8|8802.8|8815.9|8803.9|8808.1|8796.1|0
1632289200000|2021-09-22 05:40:00|8815|8803|8814.4|8802.4|8816.4|8804.4|8808.1|8796.1|0
1632289500000|2021-09-22 05:45:00|8814.1|8802.1|8814.9|8802.9|8815.4|8803.4|8813.3|8801.3|0
1632289800000|2021-09-22 05:50:00|8815.4|8803.4|8819.4|8807.4|8821.5|8809.5|8813.9|8801.9|0
1632290100000|2021-09-22 05:55:00|8819.2|8807.2|8810.3|8798.3|8819.5|8807.5|8809.3|8797.3|0
1632290400000|2021-09-22 06:00:00|8810.5|8798.5|8808.9|8803.9|8821.4|8816.4|8808.4|8798.5|65
1632290700000|2021-09-22 06:05:00|8809.4|8804.4|8810.9|8805.9|8813.4|8808.4|8805.9|8800.9|20
1632291000000|2021-09-22 06:10:00|8810.4|8805.4|8818.4|8813.4|8818.4|8813.4|8809.4|8804.4|17
1632291300000|2021-09-22 06:15:00|8818.9|8813.9|8828.4|8823.4|8831.9|8826.9|8818.9|8813.9|26
1632291600000|2021-09-22 06:20:00|8828.9|8823.9|8827.4|8822.4|8834.9|8829.9|8825.9|8820.9|27
1632291900000|2021-09-22 06:25:00|8827.9|8822.9|8820.9|8815.9|8829.4|8824.4|8819.4|8814.4|8
1632292200000|2021-09-22 06:30:00|8820.4|8815.4|8831.9|8826.9|8833.4|8828.4|8818.4|8813.4|7
1632292500000|2021-09-22 06:35:00|8832.4|8827.4|8838.9|8833.9|8843.4|8838.4|8831.4|8826.4|16
1632292800000|2021-09-22 06:40:00|8838.4|8833.4|8838.9|8833.9|8842.4|8837.4|8834.4|8829.4|22
1632293100000|2021-09-22 06:45:00|8838.4|8833.4|8852.9|8847.9|8852.9|8847.9|8835.4|8830.4|29
1632293400000|2021-09-22 06:50:00|8853.4|8848.4|8839.9|8834.9|8853.4|8848.4|8839.9|8834.9|15
1632293700000|2021-09-22 06:55:00|8840.4|8835.4|8831.9|8826.9|8842.4|8837.4|8830.4|8825.4|92
1632294000000|2021-09-22 07:00:00|8832.4|8827.4|8825.9|8820.9|8837.4|8832.4|8820.9|8815.9|661
1632294300000|2021-09-22 07:05:00|8828.4|8823.4|8832.9|8827.9|8839.9|8834.9|8827.9|8822.9|295
1632294600000|2021-09-22 07:10:00|8833.4|8828.4|8825.9|8820.9|8843.4|8838.4|8825.4|8820.4|228
1632294900000|2021-09-22 07:15:00|8826.4|8821.4|8827.9|8822.9|8834.9|8829.9|8824.9|8819.9|173
1632295200000|2021-09-22 07:20:00|8828.4|8823.4|8836.9|8831.9|8839.4|8834.4|8828.4|8823.4|120
1632295500000|2021-09-22 07:25:00|8837.4|8832.4|8838.9|8833.9|8841.9|8836.9|8828.9|8823.9|238
1632295800000|2021-09-22 07:30:00|8839.4|8834.4|8831.4|8826.4|8843.4|8838.4|8828.9|8823.9|90
1632296100000|2021-09-22 07:35:00|8830.4|8825.4|8818.4|8813.4|8833.9|8828.9|8817.9|8812.9|82
1632296400000|2021-09-22 07:40:00|8818.1|8813.1|8809.6|8804.6|8820.1|8815.1|8807.6|8802.6|78
1632296700000|2021-09-22 07:45:00|8809.1|8804.1|8800.1|8795.1|8813.1|8808.1|8799.6|8794.6|108
1632297000000|2021-09-22 07:50:00|8799.6|8794.6|8787.1|8782.1|8799.6|8794.6|8783.1|8778.1|117
1632297300000|2021-09-22 07:55:00|8787.6|8782.6|8779.1|8774.1|8791.1|8786.1|8778.1|8773.1|86
1632297600000|2021-09-22 08:00:00|8778.6|8773.6|8782.1|8777.1|8783.1|8778.1|8776.1|8771.1|79
1632297900000|2021-09-22 08:05:00|8781.6|8776.6|8790.1|8785.1|8794.1|8789.1|8780.6|8775.6|216
1632298200000|2021-09-22 08:10:00|8790.6|8785.6|8786.1|8781.1|8791.1|8786.1|8785.1|8780.1|94
1632298500000|2021-09-22 08:15:00|8786.6|8781.6|8785.1|8780.1|8788.1|8783.1|8781.1|8776.1|45
1632298800000|2021-09-22 08:20:00|8785.6|8780.6|8783.1|8778.1|8788.6|8783.6|8782.6|8777.6|84
1632299100000|2021-09-22 08:25:00|8782.6|8777.6|8782.1|8777.1|8789.1|8784.1|8782.1|8777.1|62
1632299400000|2021-09-22 08:30:00|8782.6|8777.6|8783.1|8778.1|8784.6|8779.6|8775.1|8770.1|49
1632299700000|2021-09-22 08:35:00|8782.6|8777.6|8782.1|8777.1|8785.1|8780.1|8779.6|8774.6|28
1632300000000|2021-09-22 08:40:00|8782.6|8777.6|8786.1|8781.1|8786.6|8781.6|8773.1|8768.1|94
1632300300000|2021-09-22 08:45:00|8786.6|8781.6|8783.6|8778.6|8791.1|8786.1|8781.1|8776.1|50
1632300600000|2021-09-22 08:50:00|8783.1|8778.1|8786.6|8781.6|8791.1|8786.1|8783.1|8778.1|25
1632300900000|2021-09-22 08:55:00|8787.1|8782.1|8790.1|8785.1|8792.1|8787.1|8784.6|8779.6|25
1632301200000|2021-09-22 09:00:00|8790.6|8785.6|8800.6|8795.6|8800.6|8795.6|8790.6|8785.6|57
1632301500000|2021-09-22 09:05:00|8800.1|8795.1|8803.6|8798.6|8807.1|8802.1|8799.6|8794.6|60
1632301800000|2021-09-22 09:10:00|8804.1|8799.1|8807.1|8802.1|8808.6|8803.6|8802.6|8797.6|46
1632302100000|2021-09-22 09:15:00|8806.6|8801.6|8809.1|8804.1|8810.6|8805.6|8804.6|8799.6|73
1632302400000|2021-09-22 09:20:00|8809.6|8804.6|8811.1|8806.1|8814.6|8809.6|8808.1|8803.1|47
1632302700000|2021-09-22 09:25:00|8811.6|8806.6|8807.1|8802.1|8812.1|8807.1|8805.6|8800.6|19
1632303000000|2021-09-22 09:30:00|8807.6|8802.6|8802.1|8797.1|8809.1|8804.1|8800.6|8795.6|76
1632303300000|2021-09-22 09:35:00|8802.6|8797.6|8808.1|8803.1|8808.6|8803.6|8799.6|8794.6|49
1632303600000|2021-09-22 09:40:00|8808.6|8803.6|8809.6|8804.6|8811.6|8806.6|8805.6|8800.6|62
1632303900000|2021-09-22 09:45:00|8809.1|8804.1|8812.6|8807.6|8812.6|8807.6|8801.6|8796.6|34
1632304200000|2021-09-22 09:50:00|8813.1|8808.1|8814.6|8809.6|8820.6|8815.6|8812.1|8807.1|91
1632304500000|2021-09-22 09:55:00|8813.6|8808.6|8814.6|8809.6|8818.1|8813.1|8813.6|8808.6|31
1632304800000|2021-09-22 10:00:00|8815.1|8810.1|8817.6|8812.6|8820.6|8815.6|8814.1|8809.1|53
1632305100000|2021-09-22 10:05:00|8818.1|8813.1|8823.1|8818.1|8823.6|8818.6|8817.6|8812.6|34
1632305400000|2021-09-22 10:10:00|8823.6|8818.6|8820.6|8815.6|8826.1|8821.1|8820.6|8815.6|123
1632305700000|2021-09-22 10:15:00|8820.1|8815.1|8823.6|8818.6|8823.6|8818.6|8818.6|8813.6|51
1632306000000|2021-09-22 10:20:00|8824.6|8819.6|8823.1|8818.1|8826.6|8821.6|8821.6|8816.6|39
1632306300000|2021-09-22 10:25:00|8823.6|8818.6|8816.6|8811.6|8826.6|8821.6|8816.1|8811.1|41
1632306600000|2021-09-22 10:30:00|8817.1|8812.1|8815.6|8810.6|8817.6|8812.6|8812.6|8807.6|50
1632306900000|2021-09-22 10:35:00|8815.1|8810.1|8827.1|8822.1|8828.1|8823.1|8815.1|8810.1|18
1632307200000|2021-09-22 10:40:00|8826.6|8821.6|8826.6|8821.6|8835.1|8830.1|8826.1|8821.1|89
1632307500000|2021-09-22 10:45:00|8826.1|8821.1|8814.1|8809.1|8828.1|8823.1|8812.1|8807.1|74
1632307800000|2021-09-22 10:50:00|8814.6|8809.6|8813.1|8808.1|8819.6|8814.6|8812.1|8807.1|21
1632308100000|2021-09-22 10:55:00|8812.6|8807.6|8808.1|8803.1|8813.1|8808.1|8807.1|8802.1|68
1632308400000|2021-09-22 11:00:00|8806.6|8801.6|8812.6|8807.6|8812.6|8807.6|8806.6|8801.6|71
1632308700000|2021-09-22 11:05:00|8812.1|8807.1|8815.1|8810.1|8816.6|8811.6|8811.6|8806.6|64
1632309000000|2021-09-22 11:10:00|8814.6|8809.6|8824.1|8819.1|8825.6|8820.6|8814.1|8809.1|77
1632309300000|2021-09-22 11:15:00|8823.6|8818.6|8823.6|8818.6|8825.6|8820.6|8818.1|8813.1|49
1632309600000|2021-09-22 11:20:00|8824.1|8819.1|8824.6|8819.6|8826.6|8821.6|8823.1|8818.1|37
1632309900000|2021-09-22 11:25:00|8825.1|8820.1|8828.6|8823.6|8828.6|8823.6|8824.1|8819.1|22
1632310200000|2021-09-22 11:30:00|8827.1|8822.1|8828.6|8823.6|8829.1|8824.1|8820.1|8815.1|63
1632310500000|2021-09-22 11:35:00|8828.1|8823.1|8826.6|8821.6|8828.6|8823.6|8824.1|8819.1|35
1632310800000|2021-09-22 11:40:00|8827.1|8822.1|8825.1|8820.1|8827.6|8822.6|8822.1|8817.1|34
1632311100000|2021-09-22 11:45:00|8825.6|8820.6|8813.6|8808.6|8826.1|8821.1|8813.1|8808.1|58
1632311400000|2021-09-22 11:50:00|8814.1|8809.1|8816.1|8811.1|8819.1|8814.1|8811.6|8806.6|65
1632311700000|2021-09-22 11:55:00|8816.6|8811.6|8813.1|8808.1|8816.6|8811.6|8810.1|8805.1|25
1632312000000|2021-09-22 12:00:00|8813.6|8808.6|8819.1|8814.1|8820.6|8815.6|8811.6|8806.6|71
1632312300000|2021-09-22 12:05:00|8818.6|8813.6|8812.6|8807.6|8823.1|8818.1|8812.6|8807.6|61
1632312600000|2021-09-22 12:10:00|8813.1|8808.1|8816.6|8811.6|8817.1|8812.1|8810.6|8805.6|42
1632312900000|2021-09-22 12:15:00|8816.1|8811.1|8815.1|8810.1|8816.1|8811.1|8811.6|8806.6|25
1632313200000|2021-09-22 12:20:00|8815.6|8810.6|8808.6|8803.6|8816.1|8811.1|8805.6|8800.6|65
1632313500000|2021-09-22 12:25:00|8808.1|8803.1|8808.1|8803.1|8809.6|8804.6|8805.6|8800.6|37
1632313800000|2021-09-22 12:30:00|8807.6|8802.6|8815.6|8810.6|8817.1|8812.1|8806.6|8801.6|28
1632314100000|2021-09-22 12:35:00|8816.1|8811.1|8809.6|8804.6|8816.1|8811.1|8808.6|8803.6|22
1632314400000|2021-09-22 12:40:00|8809.1|8804.1|8816.6|8811.6|8817.1|8812.1|8807.1|8802.1|37
1632314700000|2021-09-22 12:45:00|8815.6|8810.6|8814.1|8809.1|8816.6|8811.6|8811.1|8806.1|35
1632315000000|2021-09-22 12:50:00|8813.6|8808.6|8807.1|8802.1|8814.6|8809.6|8806.6|8801.6|28
1632315300000|2021-09-22 12:55:00|8806.6|8801.6|8810.1|8805.1|8811.1|8806.1|8806.1|8801.1|67
1632315600000|2021-09-22 13:00:00|8809.6|8804.6|8814.6|8809.6|8817.6|8812.6|8809.6|8804.6|85
1632315900000|2021-09-22 13:05:00|8815.1|8810.1|8811.1|8806.1|8818.1|8813.1|8811.1|8806.1|67
1632316200000|2021-09-22 13:10:00|8810.6|8805.6|8799.6|8794.6|8810.6|8805.6|8796.6|8791.6|59
1632316500000|2021-09-22 13:15:00|8800.6|8795.6|8804.1|8799.1|8805.6|8800.6|8798.6|8793.6|62
1632316800000|2021-09-22 13:20:00|8803.6|8798.6|8806.6|8801.6|8808.1|8803.1|8802.1|8797.1|43
1632317100000|2021-09-22 13:25:00|8807.6|8802.6|8804.1|8799.1|8808.6|8803.6|8802.1|8797.1|41
1632317400000|2021-09-22 13:30:00|8803.6|8798.6|8816.6|8811.6|8821.6|8816.6|8802.6|8797.6|110
1632317700000|2021-09-22 13:35:00|8817.1|8812.1|8817.1|8812.1|8822.1|8817.1|8812.1|8807.1|174
1632318000000|2021-09-22 13:40:00|8817.6|8812.6|8813.6|8808.6|8819.1|8814.1|8810.1|8805.1|70
1632318300000|2021-09-22 13:45:00|8813.1|8808.1|8817.6|8812.6|8820.1|8815.1|8811.6|8806.6|67
1632318600000|2021-09-22 13:50:00|8818.1|8813.1|8823.1|8818.1|8824.6|8819.6|8818.1|8813.1|72
1632318900000|2021-09-22 13:55:00|8822.6|8817.6|8819.6|8814.6|8826.6|8821.6|8817.6|8812.6|54
1632319200000|2021-09-22 14:00:00|8820.1|8815.1|8829.6|8824.6|8830.6|8825.6|8819.1|8814.1|105
1632319500000|2021-09-22 14:05:00|8830.1|8825.1|8830.6|8825.6|8831.6|8826.6|8825.6|8820.6|158
1632319800000|2021-09-22 14:10:00|8830.5|8825.5|8819.5|8814.5|8834|8829|8812.5|8807.5|281
1632320100000|2021-09-22 14:15:00|8820|8815|8809.5|8804.5|8820.5|8815.5|8808|8803|181
1632320400000|2021-09-22 14:20:00|8810.5|8805.5|8813.5|8808.5|8814|8809|8805.5|8800.5|165
1632320700000|2021-09-22 14:25:00|8814.5|8809.5|8810.5|8805.5|8818.5|8813.5|8808.5|8803.5|98
1632321000000|2021-09-22 14:30:00|8811|8806|8810.5|8805.5|8817|8812|8807.5|8802.5|118
1632321300000|2021-09-22 14:35:00|8808.5|8803.5|8815.5|8810.5|8816|8811|8808.5|8803.5|112
1632321600000|2021-09-22 14:40:00|8815|8810|8813.5|8808.5|8821|8816|8812.5|8807.5|175
1632321900000|2021-09-22 14:45:00|8814|8809|8810.5|8805.5|8816.5|8811.5|8803.5|8798.5|174
1632322200000|2021-09-22 14:50:00|8811|8806|8806.5|8801.5|8815.5|8810.5|8803.5|8798.5|104
1632322500000|2021-09-22 14:55:00|8807.5|8802.5|8815.5|8810.5|8816|8811|8807|8802|126
1632322800000|2021-09-22 15:00:00|8814.5|8809.5|8816.5|8811.5|8821.5|8816.5|8813.5|8808.5|128
1632323100000|2021-09-22 15:05:00|8817|8812|8806.5|8801.5|8818|8813|8805|8800|122
1632323400000|2021-09-22 15:10:00|8807|8802|8811.5|8806.5|8815|8810|8805.5|8800.5|52
1632323700000|2021-09-22 15:15:00|8812.5|8807.5|8817.5|8812.5|8819.5|8814.5|8812.5|8807.5|124
1632324000000|2021-09-22 15:20:00|8818.5|8813.5|8808.5|8803.5|8821.5|8816.5|8808|8803|253
1632324300000|2021-09-22 15:25:00|8809|8804|8810|8805|8814.5|8809.5|8807|8802|277
1632324600000|2021-09-22 15:30:00|8811|8804|8811|8805|8824|8817|8811|8804|766
1632324900000|2021-09-22 15:35:00|8812|8806|8819|8812|8820|8813|8811|8805|143
1632325200000|2021-09-22 15:40:00|8820|8813|8819|8813|8821|8815|8817|8810|56
1632325500000|2021-09-22 15:45:00|8820|8814|8819|8812|8824|8818|8819|8812|65
1632325800000|2021-09-22 15:50:00|8823|8813|8825|8818|8834|8828|8820|8812|293
1632326100000|2021-09-22 15:55:00|8824|8819|8827|8821|8831|8824|8824|8818|104
1632326400000|2021-09-22 16:00:00|8828|8820|8828|8821|8830|8823|8825|8819|18
1632326700000|2021-09-22 16:05:00|8829|8822|8824|8817|8829|8823|8821|8814|34
1632327000000|2021-09-22 16:10:00|8825|8818|8823|8816|8826|8819|8823|8816|3
1632327300000|2021-09-22 16:15:00|8824|8817|8821|8814|8825|8819|8820|8814|18
1632327600000|2021-09-22 16:20:00|8822|8815|8826|8820|8827|8820|8821|8814|11
1632327900000|2021-09-22 16:25:00|8827|8821|8831|8825|8831|8825|8826|8820|32
1632328200000|2021-09-22 16:30:00|8832|8826|8832|8826|8833|8826|8830|8824|14
1632328500000|2021-09-22 16:35:00|8833|8827|8833|8827|8834|8827|8832|8826|9
1632328800000|2021-09-22 16:40:00|8832|8826|8830|8824|8832|8826|8830|8824|19
1632329100000|2021-09-22 16:45:00|8831|8823|8830|8824|8831|8825|8830|8823|6
1632329400000|2021-09-22 16:50:00|8831|8823|8827|8821|8831|8824|8827|8821|6
1632329700000|2021-09-22 16:55:00|8826|8820|8827|8820|8828|8822|8826|8820|12
1632330000000|2021-09-22 17:00:00|8826|8819|8822|8815|8827|8819|8822|8815|1
1632330300000|2021-09-22 17:05:00|8823|8816|8825|8818|8826|8819|8822|8816|5
1632330600000|2021-09-22 17:10:00|8824|8817|8824|8817|8826|8818|8823|8817|3
1632330900000|2021-09-22 17:15:00|8823|8816|8822|8816|8826|8819|8820|8813|11
1632331200000|2021-09-22 17:20:00|8823|8817|8823|8816|8826|8820|8822|8816|6
1632331500000|2021-09-22 17:25:00|8824|8817|8822|8816|8826|8819|8822|8816|8
1632331800000|2021-09-22 17:30:00|8824|8815|8824|8817|8827|8821|8822|8815|38
1632332100000|2021-09-22 17:35:00|8825|8818|8827|8820|8827|8820|8821|8814|16
1632332400000|2021-09-22 17:40:00|8826|8819|8826|8819|8829|8822|8825|8818|3
1632332700000|2021-09-22 17:45:00|8825|8818|8823|8816|8826|8819|8819|8813|23
1632333000000|2021-09-22 17:50:00|8822|8815|8823|8815|8823|8815|8818|8811|14
1632333300000|2021-09-22 17:55:00|8822|8814|8826.2|8814.2|8826.3|8817|8820|8814|14
1632333600000|2021-09-22 18:00:00|8823.6|8811.6|8846.1|8834.1|8848|8836|8812.1|8800.1|0
1632333900000|2021-09-22 18:05:00|8846|8834|8839.7|8827.7|8848.3|8836.3|8832.8|8820.8|0
1632334200000|2021-09-22 18:10:00|8839.9|8827.9|8849.2|8837.2|8851.4|8839.4|8839.8|8827.8|0
1632334500000|2021-09-22 18:15:00|8849.3|8837.3|8847.7|8835.7|8856.1|8844.1|8847.5|8835.5|0
1632334800000|2021-09-22 18:20:00|8847.8|8835.8|8841.6|8829.6|8850.3|8838.3|8839|8827|0
1632335100000|2021-09-22 18:25:00|8841.5|8829.5|8849.6|8837.6|8850.7|8838.7|8840.2|8828.2|0
1632335400000|2021-09-22 18:30:00|8848.6|8836.6|8847.1|8835.1|8852.1|8840.1|8841.4|8829.4|0
1632335700000|2021-09-22 18:35:00|8846.2|8834.2|8840.3|8828.3|8851.3|8839.3|8836.8|8824.8|0
1632336000000|2021-09-22 18:40:00|8839.9|8827.9|8836.6|8824.6|8841.3|8829.3|8830.7|8818.7|0
1632336300000|2021-09-22 18:45:00|8836.4|8824.4|8824.5|8812.5|8838.8|8826.8|8823.3|8811.3|0
1632336600000|2021-09-22 18:50:00|8824.6|8812.6|8829.5|8817.5|8833.1|8821.1|8815.6|8803.6|0
1632336900000|2021-09-22 18:55:00|8829.6|8817.6|8828.9|8816.9|8831.7|8819.7|8819.4|8807.4|0
1632337200000|2021-09-22 19:00:00|8829|8817|8827.7|8815.7|8831.3|8819.3|8820.9|8808.9|0
1632337500000|2021-09-22 19:05:00|8827.6|8815.6|8832|8820|8832.4|8820.4|8821.8|8809.8|0
1632337800000|2021-09-22 19:10:00|8831.5|8819.5|8840.9|8828.9|8844.5|8832.5|8827.1|8815.1|0
1632338100000|2021-09-22 19:15:00|8840.8|8828.8|8847.2|8835.2|8848.2|8836.2|8839.6|8827.6|0
1632338400000|2021-09-22 19:20:00|8847.3|8835.3|8845.1|8833.1|8851|8839|8843.7|8831.7|0
1632338700000|2021-09-22 19:25:00|8845.2|8833.2|8844.9|8832.9|8848.7|8836.7|8842.5|8830.5|0
1632339000000|2021-09-22 19:30:00|8844.8|8832.8|8835.4|8823.4|8845|8833|8832.4|8820.4|0
1632339300000|2021-09-22 19:35:00|8835|8823|8848.2|8836.2|8848.3|8836.3|8834.7|8822.7|0
1632339600000|2021-09-22 19:40:00|8848.1|8836.1|8837.6|8825.6|8848.1|8836.1|8833.3|8821.3|0
1632339900000|2021-09-22 19:45:00|8837.5|8825.5|8831.9|8819.9|8840.9|8828.9|8831|8819|0
1632340200000|2021-09-22 19:50:00|8831.5|8819.5|8831.2|8819.2|8836.6|8824.6|8826.1|8814.1|0
1632340500000|2021-09-22 19:55:00|8831.1|8819.1|8818.3|8806.3|8831.4|8819.4|8812.1|8800.1|0
1632340800000|2021-09-22 20:00:00|8815.2|8803.2|8819.6|8807.6|8820.1|8808.1|8810.3|8798.3|0
1632341100000|2021-09-22 20:05:00|8819.7|8807.7|8817.5|8805.5|8821.3|8809.3|8815.2|8803.2|0
1632341400000|2021-09-22 20:10:00|8816.9|8804.9|8820.1|8808.1|8826.2|8814.2|8815.2|8803.2|0
1632341700000|2021-09-22 20:15:00|8820|8808|8818.6|8806.6|8821.8|8809.8|8818.6|8806.6|0
1632342000000|2021-09-22 20:20:00|8818.5|8806.5|8818.6|8806.6|8820.7|8808.7|8817.9|8805.9|0
1632342300000|2021-09-22 20:25:00|8818.5|8806.5|8819.1|8807.1|8819.7|8807.7|8817.6|8805.6|0
1632342600000|2021-09-22 20:30:00|8819|8807|8814.8|8802.8|8819.1|8807.1|8814.8|8802.8|0
1632342900000|2021-09-22 20:35:00|8814.7|8802.7|8817.6|8805.6|8818|8806|8814.2|8802.2|0
1632343200000|2021-09-22 20:40:00|8818|8806|8819.1|8807.1|8819.7|8807.7|8817.6|8805.6|0
1632343500000|2021-09-22 20:45:00|8819|8807|8816.3|8804.3|8820.7|8808.7|8815.9|8803.9|0
1632343800000|2021-09-22 20:50:00|8816.1|8804.1|8820.1|8808.1|8820.7|8808.7|8815.9|8803.9|0
1632344100000|2021-09-22 20:55:00|8819.7|8807.7|8820.3|8808.3|8822.9|8810.9|8819.1|8807.1|0
1632344400000|2021-09-22 21:00:00|8819.7|8807.7|8820.1|8808.1|8820.1|8808.1|8819.5|8807.5|0
1632344700000|2021-09-22 21:05:00|8820.3|8808.3|8820.1|8808.1|8820.3|8808.3|8819.5|8807.5|0
1632345000000|2021-09-22 21:10:00|8819.9|8807.9|8819.3|8807.3|8820.1|8808.1|8818.9|8806.9|0
1632345300000|2021-09-22 21:15:00|8819.5|8807.5|8820.1|8808.1|8820.3|8808.3|8819.5|8807.5|0
1632345600000|2021-09-22 21:20:00|8819.5|8807.5|8819.7|8807.7|8820.1|8808.1|8819.5|8807.5|0
1632345900000|2021-09-22 21:25:00|8820.1|8808.1|8819.7|8807.7|8820.1|8808.1|8819.5|8807.5|0
1632346200000|2021-09-22 21:30:00|8819.5|8807.5|8820.3|8808.3|8820.5|8808.5|8819.5|8807.5|0
1632346500000|2021-09-22 21:35:00|8820.2|8808.2|8820|8808|8820.2|8808.2|8820|8808|0
1632346800000|2021-09-22 21:40:00|8819.5|8807.5|8819.5|8807.5|8819.5|8807.5|8819.5|8807.5|0
1632347100000|2021-09-22 21:45:00|8819.7|8807.7|8820.2|8808.2|8820.2|8808.2|8819.7|8807.7|0
1632347400000|2021-09-22 21:50:00|8819.5|8807.5|8820|8808|8820.4|8808.4|8819.5|8807.5|0
1632347700000|2021-09-22 21:55:00|8819.5|8807.5|8819.7|8807.7|8819.7|8807.7|8819.5|8807.5|0
1632348000000|2021-09-22 22:00:00|8819.6|8807.6|8823.7|8811.7|8824.5|8812.5|8818.8|8806.8|0
1632348300000|2021-09-22 22:05:00|8823.6|8811.6|8820.1|8808.1|8824.1|8812.1|8819.6|8807.6|0
1632348600000|2021-09-22 22:10:00|8820.7|8808.7|8822.8|8810.8|8824.1|8812.1|8820.1|8808.1|0
1632348900000|2021-09-22 22:15:00|8822.9|8810.9|8824.1|8812.1|8824.5|8812.5|8822.4|8810.4|0
1632349200000|2021-09-22 22:20:00|8823.7|8811.7|8825.1|8813.1|8826.2|8814.2|8822.4|8810.4|0
1632349500000|2021-09-22 22:25:00|8825.2|8813.2|8822|8810|8825.6|8813.6|8821.4|8809.4|0
1632349800000|2021-09-22 22:30:00|8821.8|8809.8|8821.4|8809.4|8825.6|8813.6|8820.7|8808.7|0
1632350100000|2021-09-22 22:35:00|8821.6|8809.6|8825.6|8813.6|8826.7|8814.7|8819.7|8807.7|0
1632350400000|2021-09-22 22:40:00|8825.7|8813.7|8826.3|8814.3|8826.7|8814.7|8825.2|8813.2|0
1632350700000|2021-09-22 22:45:00|8826.5|8814.5|8825.2|8813.2|8827.3|8815.3|8825.2|8813.2|0
1632351000000|2021-09-22 22:50:00|8825.6|8813.6|8825.2|8813.2|8827.3|8815.3|8825.2|8813.2|0
1632351300000|2021-09-22 22:55:00|8825.1|8813.1|8826.7|8814.7|8828|8816|8824.6|8812.6|0
1632351600000|2021-09-22 23:00:00|8827.3|8815.3|8828.4|8816.4|8829|8817|8827.3|8815.3|0
1632351900000|2021-09-22 23:05:00|8828.6|8816.6|8829|8817|8830.1|8818.1|8828.4|8816.4|0
1632352200000|2021-09-22 23:10:00|8829.1|8817.1|8831.8|8819.8|8832.2|8820.2|8829|8817|0
1632352500000|2021-09-22 23:15:00|8832.2|8820.2|8834.5|8822.5|8834.5|8822.5|8832.2|8820.2|0
1632352800000|2021-09-22 23:20:00|8833.9|8821.9|8830.9|8818.9|8834.5|8822.5|8830.7|8818.7|0
1632353100000|2021-09-22 23:25:00|8830.7|8818.7|8831.1|8819.1|8832.2|8820.2|8830.7|8818.7|0
1632353400000|2021-09-22 23:30:00|8831.2|8819.2|8827.9|8815.9|8831.8|8819.8|8827.3|8815.3|0
1632353700000|2021-09-22 23:35:00|8827.3|8815.3|8827.3|8815.3|8829.4|8817.4|8826.2|8814.2|0
1632354000000|2021-09-22 23:40:00|8826.7|8814.7|8827.1|8815.1|8829|8817|8825.6|8813.6|0
1632354300000|2021-09-22 23:45:00|8826.7|8814.7|8826.7|8814.7|8828.4|8816.4|8826.2|8814.2|0
1632354600000|2021-09-22 23:50:00|8827.3|8815.3|8831.3|8819.3|8831.8|8819.8|8824.5|8812.5|0
1632354900000|2021-09-22 23:55:00|8831.4|8819.4|8832.8|8820.8|8834.1|8822.1|8831.4|8819.4|0
1632355200000|2021-09-23 00:00:00|8832.9|8820.9|8837.8|8825.8|8840|8828|8832.8|8820.8|0
1632355500000|2021-09-23 00:05:00|8838|8826|8840.6|8828.6|8840.6|8828.6|8837.8|8825.8|0
1632355800000|2021-09-23 00:10:00|8840.4|8828.4|8839.5|8827.5|8841.6|8829.6|8838.9|8826.9|0
1632356100000|2021-09-23 00:15:00|8839.4|8827.4|8850.6|8838.6|8853.1|8841.1|8838.4|8826.4|0
1632356400000|2021-09-23 00:20:00|8850.4|8838.4|8849.4|8837.4|8853.7|8841.7|8848.3|8836.3|0
1632356700000|2021-09-23 00:25:00|8849.9|8837.9|8849.4|8837.4|8851.5|8839.5|8849.4|8837.4|0
1632357000000|2021-09-23 00:30:00|8849.5|8837.5|8844.1|8832.1|8849.5|8837.5|8843|8831|0
1632357300000|2021-09-23 00:35:00|8844.2|8832.2|8841.1|8829.1|8844.2|8832.2|8841.1|8829.1|0
1632357600000|2021-09-23 00:40:00|8840.9|8828.9|8845.8|8833.8|8846.8|8834.8|8839.6|8827.6|0
1632357900000|2021-09-23 00:45:00|8846.8|8834.8|8844.2|8832.2|8847.8|8835.8|8844.2|8832.2|0
1632358200000|2021-09-23 00:50:00|8844|8832|8845.8|8833.8|8845.8|8833.8|8840.6|8828.6|0
1632358500000|2021-09-23 00:55:00|8845.6|8833.6|8848.9|8836.9|8848.9|8836.9|8844.7|8832.7|0
1632358800000|2021-09-23 01:00:00|8849.1|8837.1|8845.7|8833.7|8850.4|8838.4|8845.7|8833.7|0
1632359100000|2021-09-23 01:05:00|8845.8|8833.8|8846.6|8834.6|8848.7|8836.7|8845.1|8833.1|0
1632359400000|2021-09-23 01:10:00|8846.8|8834.8|8848|8836|8849.7|8837.7|8845.6|8833.6|0
1632359700000|2021-09-23 01:15:00|8848.2|8836.2|8850.7|8838.7|8852.8|8840.8|8845.4|8833.4|0
1632360000000|2021-09-23 01:20:00|8850.8|8838.8|8851.5|8839.5|8855.6|8843.6|8850.7|8838.7|0
1632360300000|2021-09-23 01:25:00|8851.3|8839.3|8855.2|8843.2|8855.2|8843.2|8851|8839|0
1632360600000|2021-09-23 01:30:00|8855.4|8843.4|8863.7|8851.7|8864.3|8852.3|8855.1|8843.1|0
1632360900000|2021-09-23 01:35:00|8863.9|8851.9|8860.5|8848.5|8865.3|8853.3|8860.1|8848.1|0
1632361200000|2021-09-23 01:40:00|8860.3|8848.3|8858.6|8846.6|8861.6|8849.6|8855|8843|0
1632361500000|2021-09-23 01:45:00|8858.8|8846.8|8861.6|8849.6|8863.3|8851.3|8858.8|8846.8|0
1632361800000|2021-09-23 01:50:00|8861.4|8849.4|8854.9|8842.9|8862.2|8850.2|8853.9|8841.9|0
1632362100000|2021-09-23 01:55:00|8855.1|8843.1|8854.9|8842.9|8859.6|8847.6|8852.8|8840.8|0
1632362400000|2021-09-23 02:00:00|8855|8843|8852.1|8840.1|8857.1|8845.1|8850.8|8838.8|0
1632362700000|2021-09-23 02:05:00|8852.3|8840.3|8856.9|8844.9|8857.9|8845.9|8851.7|8839.7|0
1632363000000|2021-09-23 02:10:00|8856.3|8844.3|8858.4|8846.4|8858.4|8846.4|8854.8|8842.8|0
1632363300000|2021-09-23 02:15:00|8858.2|8846.2|8857.9|8845.9|8860|8848|8854.8|8842.8|0
1632363600000|2021-09-23 02:20:00|8858.1|8846.1|8853.1|8841.1|8859|8847|8853.1|8841.1|0
1632363900000|2021-09-23 02:25:00|8853|8841|8852.9|8840.9|8855.1|8843.1|8850|8838|0
1632364200000|2021-09-23 02:30:00|8853.1|8841.1|8852.7|8840.7|8854|8842|8850.9|8838.9|0
1632364500000|2021-09-23 02:35:00|8853.1|8841.1|8850|8838|8856.9|8844.9|8848.5|8836.5|0
1632364800000|2021-09-23 02:40:00|8849.8|8837.8|8849.9|8837.9|8850.6|8838.6|8847.3|8835.3|0
1632365100000|2021-09-23 02:45:00|8850.1|8838.1|8852|8840|8852|8840|8847.8|8835.8|0
1632365400000|2021-09-23 02:50:00|8851.8|8839.8|8850.6|8838.6|8851.8|8839.8|8849.5|8837.5|0
1632365700000|2021-09-23 02:55:00|8850.8|8838.8|8852.7|8840.7|8854.2|8842.2|8850.6|8838.6|0
1632366000000|2021-09-23 03:00:00|8852.9|8840.9|8854.2|8842.2|8854.9|8842.9|8850.6|8838.6|0
1632366300000|2021-09-23 03:05:00|8854.4|8842.4|8852.7|8840.7|8854.8|8842.8|8851.7|8839.7|0
1632366600000|2021-09-23 03:10:00|8851.7|8839.7|8854.2|8842.2|8854.2|8842.2|8850.6|8838.6|0
1632366900000|2021-09-23 03:15:00|8854|8842|8852.1|8840.1|8855.7|8843.7|8851.6|8839.6|0
1632367200000|2021-09-23 03:20:00|8852.3|8840.3|8858.4|8846.4|8859.4|8847.4|8851.7|8839.7|0
1632367500000|2021-09-23 03:25:00|8858.6|8846.6|8855.3|8843.3|8859|8847|8854.9|8842.9|0
1632367800000|2021-09-23 03:30:00|8855.2|8843.2|8850.7|8838.7|8855.2|8843.2|8848.6|8836.6|0
1632368100000|2021-09-23 03:35:00|8850.5|8838.5|8851.6|8839.6|8853.7|8841.7|8850.1|8838.1|0
1632368400000|2021-09-23 03:40:00|8851.7|8839.7|8850.1|8838.1|8852.7|8840.7|8849|8837|0
1632368700000|2021-09-23 03:45:00|8850.3|8838.3|8852.7|8840.7|8852.7|8840.7|8849|8837|0
1632369000000|2021-09-23 03:50:00|8852.6|8840.6|8851.7|8839.7|8852.7|8840.7|8850|8838|0
1632369300000|2021-09-23 03:55:00|8852.1|8840.1|8850|8838|8852.7|8840.7|8850|8838|0
1632369600000|2021-09-23 04:00:00|8849.9|8837.9|8851.1|8839.1|8851.7|8839.7|8849.5|8837.5|0
1632369900000|2021-09-23 04:05:00|8851|8839|8848.5|8836.5|8851.1|8839.1|8848.5|8836.5|0
1632370200000|2021-09-23 04:10:00|8848.4|8836.4|8852.8|8840.8|8852.8|8840.8|8848.4|8836.4|0
1632370500000|2021-09-23 04:15:00|8852.7|8840.7|8850.7|8838.7|8852.8|8840.8|8849.7|8837.7|0
1632370800000|2021-09-23 04:20:00|8851.1|8839.1|8853.7|8841.7|8853.8|8841.8|8851.1|8839.1|0
1632371100000|2021-09-23 04:25:00|8853.8|8841.8|8852.8|8840.8|8854.8|8842.8|8852.8|8840.8|0
1632371400000|2021-09-23 04:30:00|8853.2|8841.2|8850.7|8838.7|8853.9|8841.9|8850.7|8838.7|0
1632371700000|2021-09-23 04:35:00|8851.1|8839.1|8852.2|8840.2|8852.8|8840.8|8850.1|8838.1|0
1632372000000|2021-09-23 04:40:00|8852|8840|8852.8|8840.8|8852.8|8840.8|8850.7|8838.7|0
1632372300000|2021-09-23 04:45:00|8852.6|8840.6|8852.6|8840.6|8854.2|8842.2|8851.8|8839.8|0
1632372600000|2021-09-23 04:50:00|8852.7|8840.7|8853.7|8841.7|8853.7|8841.7|8852.6|8840.6|0
1632372900000|2021-09-23 04:55:00|8853.9|8841.9|8853.8|8841.8|8856.8|8844.8|8853.7|8841.7|0
1632373200000|2021-09-23 05:00:00|8853.6|8841.6|8854.7|8842.7|8855.8|8843.8|8851.7|8839.7|0
1632373500000|2021-09-23 05:05:00|8854.3|8842.3|8855.9|8843.9|8858|8846|8853.7|8841.7|0
1632373800000|2021-09-23 05:10:00|8856.9|8844.9|8857|8845|8859.1|8847.1|8854.8|8842.8|0
1632374100000|2021-09-23 05:15:00|8856.6|8844.6|8857.4|8845.4|8859.2|8847.2|8856|8844|0
1632374400000|2021-09-23 05:20:00|8857.5|8845.5|8855.4|8843.4|8858|8846|8853.9|8841.9|0
1632374700000|2021-09-23 05:25:00|8855.3|8843.3|8856|8844|8856.9|8844.9|8852.3|8840.3|0
1632375000000|2021-09-23 05:30:00|8856.4|8844.4|8857|8845|8858.1|8846.1|8855.9|8843.9|0
1632375300000|2021-09-23 05:35:00|8856.8|8844.8|8861.7|8849.7|8862.2|8850.2|8856|8844|0
1632375600000|2021-09-23 05:40:00|8861.5|8849.5|8862.3|8850.3|8862.3|8850.3|8859.2|8847.2|0
1632375900000|2021-09-23 05:45:00|8862.6|8850.6|8866.3|8854.3|8866.4|8854.4|8861.6|8849.6|0
1632376200000|2021-09-23 05:50:00|8866.4|8854.4|8866.4|8854.4|8867.4|8855.4|8863.3|8851.3|0
1632376500000|2021-09-23 05:55:00|8866.3|8854.3|8868.8|8856.8|8869.4|8857.4|8864.3|8852.3|0
1632376800000|2021-09-23 06:00:00|8868|8856|8872|8867|8875|8870|8864|8853.5|57
1632377100000|2021-09-23 06:05:00|8871|8866|8877.5|8872.5|8883.5|8878.5|8871|8866|53
1632377400000|2021-09-23 06:10:00|8878|8873|8882|8877|8883.5|8878.5|8878|8873|6
1632377700000|2021-09-23 06:15:00|8882.5|8877.5|8883|8878|8886.5|8881.5|8881|8876|17
1632378000000|2021-09-23 06:20:00|8881.5|8876.5|8881|8876|8882.5|8877.5|8879.5|8874.5|18
1632378300000|2021-09-23 06:25:00|8879.5|8874.5|8882.5|8877.5|8882.5|8877.5|8879.5|8874.5|15
1632378600000|2021-09-23 06:30:00|8881.5|8876.5|8881|8876|8886|8881|8880|8875|22
1632378900000|2021-09-23 06:35:00|8881.5|8876.5|8880.5|8875.5|8883|8878|8879.5|8874.5|10
1632379200000|2021-09-23 06:40:00|8880|8875|8887|8882|8887|8882|8879.5|8874.5|10
1632379500000|2021-09-23 06:45:00|8886.5|8881.5|8888.5|8883.5|8891.5|8886.5|8885.5|8880.5|26
1632379800000|2021-09-23 06:50:00|8888|8883|8888.5|8883.5|8891.5|8886.5|8886.5|8881.5|13
1632380100000|2021-09-23 06:55:00|8888|8883|8882.5|8877.5|8892|8887|8881.5|8876.5|46
1632380400000|2021-09-23 07:00:00|8882|8877|8891|8886|8894.5|8889.5|8876|8871|398
1632380700000|2021-09-23 07:05:00|8890.5|8885.5|8890.5|8885.5|8896.5|8891.5|8884.5|8879.5|225
1632381000000|2021-09-23 07:10:00|8891|8886|8886.5|8881.5|8898|8893|8883|8878|147
1632381300000|2021-09-23 07:15:00|8885.5|8880.5|8884|8879|8892|8887|8882|8877|160
1632381600000|2021-09-23 07:20:00|8883.5|8878.5|8888|8883|8890|8885|8883|8878|155
1632381900000|2021-09-23 07:25:00|8888.5|8883.5|8885|8880|8889.5|8884.5|8882|8877|157
1632382200000|2021-09-23 07:30:00|8877|8872|8882|8877|8892|8887|8870.5|8865.5|165
1632382500000|2021-09-23 07:35:00|8882.5|8877.5|8875.5|8870.5|8887|8882|8875|8870|94
1632382800000|2021-09-23 07:40:00|8875|8870|8883.5|8878.5|8885|8880|8872|8867|146
1632383100000|2021-09-23 07:45:00|8883|8878|8887|8882|8887|8882|8880|8875|51
1632383400000|2021-09-23 07:50:00|8887.5|8882.5|8881.5|8876.5|8889|8884|8880.5|8875.5|39
1632383700000|2021-09-23 07:55:00|8881|8876|8884|8879|8888|8883|8881|8876|43
1632384000000|2021-09-23 08:00:00|8884.5|8879.5|8888|8883|8892.5|8887.5|8884|8879|52
1632384300000|2021-09-23 08:05:00|8887.5|8882.5|8885|8880|8890.5|8885.5|8880|8875|57
1632384600000|2021-09-23 08:10:00|8885.5|8880.5|8877|8872|8888|8883|8876|8871|64
1632384900000|2021-09-23 08:15:00|8876.5|8871.5|8869|8864|8878.5|8873.5|8866|8861|134
1632385200000|2021-09-23 08:20:00|8870|8865|8879|8874|8881|8876|8869.5|8864.5|54
1632385500000|2021-09-23 08:25:00|8878.5|8873.5|8878|8873|8881|8876|8875.5|8870.5|42
1632385800000|2021-09-23 08:30:00|8878.5|8873.5|8875.5|8870.5|8880.5|8875.5|8874|8869|36
1632386100000|2021-09-23 08:35:00|8875|8870|8884|8879|8886|8881|8875|8870|72
1632386400000|2021-09-23 08:40:00|8884.5|8879.5|8885.5|8880.5|8889|8884|8883.5|8878.5|53
1632386700000|2021-09-23 08:45:00|8885|8880|8880.5|8875.5|8887|8882|8880|8875|29
1632387000000|2021-09-23 08:50:00|8881|8876|8889|8884|8891|8886|8881|8876|54
1632387300000|2021-09-23 08:55:00|8888.5|8883.5|8884|8879|8894|8889|8883|8878|30
1632387600000|2021-09-23 09:00:00|8884.5|8879.5|8894.5|8889.5|8896|8891|8884.5|8879.5|49
1632387900000|2021-09-23 09:05:00|8895|8890|8899|8894|8902.5|8897.5|8885|8880|456
1632388200000|2021-09-23 09:10:00|8898.5|8893.5|8902|8897|8912|8907|8898|8893|324
1632388500000|2021-09-23 09:15:00|8902.5|8897.5|8895.5|8890.5|8906|8901|8894.5|8889.5|59
1632388800000|2021-09-23 09:20:00|8896.5|8891.5|8892.5|8887.5|8898|8893|8890.5|8885.5|41
1632389100000|2021-09-23 09:25:00|8892|8887|8890|8885|8896.5|8891.5|8888|8883|74
1632389400000|2021-09-23 09:30:00|8890.5|8885.5|8885.5|8880.5|8890.5|8885.5|8882|8877|63
1632389700000|2021-09-23 09:35:00|8885|8880|8882.5|8877.5|8885.5|8880.5|8879|8874|63
1632390000000|2021-09-23 09:40:00|8883|8878|8880.5|8875.5|8888.5|8883.5|8878.5|8873.5|32
1632390300000|2021-09-23 09:45:00|8880|8875|8882|8877|8885|8880|8878.5|8873.5|47
1632390600000|2021-09-23 09:50:00|8881.5|8876.5|8880|8875|8884.5|8879.5|8879|8874|58
1632390900000|2021-09-23 09:55:00|8880.5|8875.5|8881.5|8876.5|8884|8879|8878.5|8873.5|56
1632391200000|2021-09-23 10:00:00|8882|8877|8893|8888|8893.5|8888.5|8881|8876|120
1632391500000|2021-09-23 10:05:00|8893.5|8888.5|8900.5|8895.5|8901|8896|8893.5|8888.5|56
1632391800000|2021-09-23 10:10:00|8901|8896|8865|8860|8902|8897|8862.5|8857.5|415
1632392100000|2021-09-23 10:15:00|8864.5|8859.5|8869.5|8864.5|8873|8868|8857|8852|173
1632392400000|2021-09-23 10:20:00|8869|8864|8879|8874|8879.5|8874.5|8864.5|8859.5|37
1632392700000|2021-09-23 10:25:00|8879.5|8874.5|8888|8883|8892|8887|8878.5|8873.5|87
1632393000000|2021-09-23 10:30:00|8887.5|8882.5|8883|8878|8888.5|8883.5|8880|8875|63
1632393300000|2021-09-23 10:35:00|8883.5|8878.5|8874|8869|8885|8880|8871|8866|51
1632393600000|2021-09-23 10:40:00|8874.5|8869.5|8873|8868|8876.5|8871.5|8869|8864|57
1632393900000|2021-09-23 10:45:00|8872.5|8867.5|8861|8856|8873|8868|8857.5|8852.5|332
1632394200000|2021-09-23 10:50:00|8860.5|8855.5|8867|8862|8868|8863|8858|8853|61
1632394500000|2021-09-23 10:55:00|8866.5|8861.5|8871.5|8866.5|8871.5|8866.5|8861|8856|50
1632394800000|2021-09-23 11:00:00|8868.5|8863.5|8863|8858|8873|8868|8863|8858|63
1632395100000|2021-09-23 11:05:00|8863.5|8858.5|8872|8867|8874|8869|8863.5|8858.5|59
1632395400000|2021-09-23 11:10:00|8871.5|8866.5|8860.5|8855.5|8872|8867|8859|8854|56
1632395700000|2021-09-23 11:15:00|8860|8855|8874.5|8869.5|8877|8872|8860|8855|65
1632396000000|2021-09-23 11:20:00|8875|8870|8878|8873|8879.5|8874.5|8874.5|8869.5|54
1632396300000|2021-09-23 11:25:00|8877.5|8872.5|8875|8870|8877.5|8872.5|8871.5|8866.5|21
1632396600000|2021-09-23 11:30:00|8875.5|8870.5|8874|8869|8882|8877|8869.5|8864.5|67
1632396900000|2021-09-23 11:35:00|8873.5|8868.5|8875|8870|8877.5|8872.5|8870.5|8865.5|30
1632397200000|2021-09-23 11:40:00|8874.3|8869.3|8875.3|8870.3|8876.3|8871.3|8872.8|8867.8|38
1632397500000|2021-09-23 11:45:00|8874.8|8869.8|8866.8|8861.8|8874.8|8869.8|8865.8|8860.8|23
1632397800000|2021-09-23 11:50:00|8867.3|8862.3|8874.3|8869.3|8875.3|8870.3|8865.3|8860.3|25
1632398100000|2021-09-23 11:55:00|8873.8|8868.8|8870.8|8865.8|8873.8|8868.8|8865.8|8860.8|27
1632398400000|2021-09-23 12:00:00|8871.3|8866.3|8856.8|8851.8|8872.3|8867.3|8856.3|8851.3|119
1632398700000|2021-09-23 12:05:00|8856.3|8851.3|8865.8|8860.8|8867.8|8862.8|8856.3|8851.3|62
1632399000000|2021-09-23 12:10:00|8865.3|8860.3|8856.3|8851.3|8866.8|8861.8|8855.3|8850.3|25
1632399300000|2021-09-23 12:15:00|8855.8|8850.8|8863.8|8858.8|8864.3|8859.3|8855.8|8850.8|43
1632399600000|2021-09-23 12:20:00|8864.3|8859.3|8871.3|8866.3|8875.8|8870.8|8863.8|8858.8|43
1632399900000|2021-09-23 12:25:00|8870.8|8865.8|8865.3|8860.3|8871.8|8866.8|8865.3|8860.3|21
1632400200000|2021-09-23 12:30:00|8865.8|8860.8|8862.3|8857.3|8867.8|8862.8|8861.8|8856.8|33
1632400500000|2021-09-23 12:35:00|8862.8|8857.8|8865.3|8860.3|8866.3|8861.3|8860.8|8855.8|21
1632400800000|2021-09-23 12:40:00|8864.8|8859.8|8869.8|8864.8|8872.3|8867.3|8863.8|8858.8|112
1632401100000|2021-09-23 12:45:00|8870.3|8865.3|8870.8|8865.8|8873.8|8868.8|8868.8|8863.8|80
1632401400000|2021-09-23 12:50:00|8870.3|8865.3|8869.8|8864.8|8873.8|8868.8|8866.3|8861.3|29
1632401700000|2021-09-23 12:55:00|8870.3|8865.3|8870.8|8865.8|8876.3|8871.3|8869.3|8864.3|36
1632402000000|2021-09-23 13:00:00|8870.3|8865.3|8870.3|8865.3|8872.8|8867.8|8864.8|8859.8|46
1632402300000|2021-09-23 13:05:00|8870.8|8865.8|8870.8|8865.8|8873.3|8868.3|8868.3|8863.3|69
1632402600000|2021-09-23 13:10:00|8870.3|8865.3|8862.3|8857.3|8872.3|8867.3|8861.8|8856.8|93
1632402900000|2021-09-23 13:15:00|8862.8|8857.8|8869.3|8864.3|8873.3|8868.3|8861.8|8856.8|46
1632403200000|2021-09-23 13:20:00|8868.8|8863.8|8869.3|8864.3|8872.8|8867.8|8867.8|8862.8|44
1632403500000|2021-09-23 13:25:00|8869.8|8864.8|8866.3|8861.3|8873.3|8868.3|8865.8|8860.8|31
1632403800000|2021-09-23 13:30:00|8866.8|8861.8|8865.8|8860.8|8868.8|8863.8|8860.8|8855.8|139
1632404100000|2021-09-23 13:35:00|8865.3|8860.3|8874.8|8869.8|8877.8|8872.8|8865.3|8860.3|127
1632404400000|2021-09-23 13:40:00|8875.3|8870.3|8876.3|8871.3|8877.8|8872.8|8868.8|8863.8|161
1632404700000|2021-09-23 13:45:00|8876.8|8871.8|8881.8|8876.8|8884.8|8879.8|8876.8|8871.8|154
1632405000000|2021-09-23 13:50:00|8881.3|8876.3|8884.8|8879.8|8888.3|8883.3|8879.8|8874.8|146
1632405300000|2021-09-23 13:55:00|8885.8|8880.8|8878.8|8873.8|8886.8|8881.8|8877.3|8872.3|140
1632405600000|2021-09-23 14:00:00|8879.3|8874.3|8884.3|8879.3|8886.8|8881.8|8874.8|8869.8|245
1632405900000|2021-09-23 14:05:00|8884.8|8879.8|8883.8|8878.8|8888.8|8883.8|8883.8|8878.8|143
1632406200000|2021-09-23 14:10:00|8883.2|8878.2|8882.2|8877.2|8888.7|8883.7|8882.2|8877.2|116
1632406500000|2021-09-23 14:15:00|8881.7|8876.7|8883.2|8878.2|8885.2|8880.2|8881.2|8876.2|107
1632406800000|2021-09-23 14:20:00|8884.2|8879.2|8891.2|8886.2|8893.2|8888.2|8882.7|8877.7|147
1632407100000|2021-09-23 14:25:00|8891.7|8886.7|8886.2|8881.2|8893.2|8888.2|8884.2|8879.2|91
1632407400000|2021-09-23 14:30:00|8885.7|8880.7|8880.2|8875.2|8888.2|8883.2|8878.2|8873.2|89
1632407700000|2021-09-23 14:35:00|8879.7|8874.7|8881.2|8876.2|8885.2|8880.2|8879.2|8874.2|105
1632408000000|2021-09-23 14:40:00|8881.7|8876.7|8877.7|8872.7|8882.2|8877.2|8877.7|8872.7|77
1632408300000|2021-09-23 14:45:00|8878.2|8873.2|8881.2|8876.2|8886.2|8881.2|8877.7|8872.7|110
1632408600000|2021-09-23 14:50:00|8880.7|8875.7|8874.2|8869.2|8883.2|8878.2|8873.2|8868.2|95
1632408900000|2021-09-23 14:55:00|8874.7|8869.7|8880.2|8875.2|8881.2|8876.2|8873.2|8868.2|116
1632409200000|2021-09-23 15:00:00|8879.7|8874.7|8882.2|8877.2|8883.2|8878.2|8878.7|8873.7|112
1632409500000|2021-09-23 15:05:00|8883.2|8878.2|8887.2|8882.2|8890.2|8885.2|8882.7|8877.7|111
1632409800000|2021-09-23 15:10:00|8886.7|8881.7|8887.2|8882.2|8889.2|8884.2|8883.7|8878.7|132
1632410100000|2021-09-23 15:15:00|8886.7|8881.7|8884.7|8879.7|8887.2|8882.2|8883.2|8878.2|135
1632410400000|2021-09-23 15:20:00|8885.2|8880.2|8878.2|8873.2|8886.2|8881.2|8877.2|8872.2|241
1632410700000|2021-09-23 15:25:00|8877.7|8872.7|8879.2|8874.2|8886.2|8881.2|8877.2|8872.2|355
1632411000000|2021-09-23 15:30:00|8879.7|8873.7|8875.7|8869.7|8881.7|8875.7|8874.7|8867.7|682
1632411300000|2021-09-23 15:35:00|8876.7|8870.7|8889.7|8883.7|8890.7|8884.7|8875.7|8869.7|203
1632411600000|2021-09-23 15:40:00|8888.7|8882.7|8882.7|8876.7|8889.7|8882.7|8881.7|8875.7|42
1632411900000|2021-09-23 15:45:00|8881.7|8875.7|8883.7|8876.7|8885.7|8879.7|8880.7|8874.7|33
1632412200000|2021-09-23 15:50:00|8884.7|8877.7|8887.7|8880.7|8887.7|8880.7|8883.7|8876.7|39
1632412500000|2021-09-23 15:55:00|8888.7|8881.7|8888.7|8881.7|8889.7|8882.7|8886.7|8880.7|20
1632412800000|2021-09-23 16:00:00|8887.7|8880.7|8889.7|8882.7|8889.7|8883.7|8885.7|8878.7|32
1632413100000|2021-09-23 16:05:00|8890.7|8883.7|8888.7|8882.7|8891.7|8885.7|8888.7|8882.7|30
1632413400000|2021-09-23 16:10:00|8889.7|8881.7|8890.7|8884.7|8891.7|8885.7|8887.7|8881.7|10
1632413700000|2021-09-23 16:15:00|8891.7|8885.7|8891.7|8884.7|8892.7|8886.7|8889.7|8883.7|11
1632414000000|2021-09-23 16:20:00|8892.7|8885.7|8888.7|8882.7|8893.7|8886.7|8888.7|8882.7|52
1632414300000|2021-09-23 16:25:00|8889.7|8881.7|8893.7|8887.7|8893.7|8887.7|8887.7|8881.7|21
1632414600000|2021-09-23 16:30:00|8894.7|8888.7|8891.7|8885.7|8894.7|8888.7|8890.7|8884.7|12
1632414900000|2021-09-23 16:35:00|8892.7|8886.7|8892.7|8886.7|8893.7|8887.7|8890.7|8884.7|24
1632415200000|2021-09-23 16:40:00|8893.7|8887.7|8893.7|8887.7|8894.7|8888.7|8892.7|8886.7|8
1632415500000|2021-09-23 16:45:00|8894.7|8888.7|8893.7|8886.7|8894.7|8888.7|8891.7|8885.7|10
1632415800000|2021-09-23 16:50:00|8892.7|8887.7|8891.7|8885.7|8893.7|8887.7|8891.7|8885.7|10
1632416100000|2021-09-23 16:55:00|8892.7|8886.7|8890.7|8882.7|8892.7|8886.7|8888.7|8881.7|13
1632416400000|2021-09-23 17:00:00|8889.7|8883.7|8894.7|8887.7|8894.7|8887.7|8889.7|8882.7|13
1632416700000|2021-09-23 17:05:00|8895.7|8888.7|8896.7|8890.7|8896.7|8890.7|8891.7|8885.7|66
1632417000000|2021-09-23 17:10:00|8895.7|8889.7|8894.7|8887.7|8896.7|8890.7|8893.7|8886.7|6
1632417300000|2021-09-23 17:15:00|8895.7|8888.7|8894.7|8887.7|8895.7|8888.7|8893.7|8886.7|0
1632417600000|2021-09-23 17:20:00|8895.7|8888.7|8894.7|8887.7|8895.7|8888.7|8893.7|8887.7|0
1632417900000|2021-09-23 17:25:00|8893.7|8888.7|8895.7|8888.7|8895.7|8888.7|8893.7|8887.7|2
1632418200000|2021-09-23 17:30:00|8896.7|8889.7|8897.7|8890.7|8897.7|8890.7|8895.7|8889.7|2
1632418500000|2021-09-23 17:35:00|8896.7|8891.7|8896.7|8889.7|8896.7|8891.7|8893.7|8887.7|5
1632418800000|2021-09-23 17:40:00|8897.7|8890.7|8896.7|8889.7|8897.7|8890.7|8894.7|8888.7|2
1632419100000|2021-09-23 17:45:00|8897.7|8890.7|8895.7|8888.7|8897.7|8890.7|8894.7|8888.7|16
1632419400000|2021-09-23 17:50:00|8896.7|8889.7|8897.7|8890.7|8897.7|8890.7|8896.7|8889.7|10
1632419700000|2021-09-23 17:55:00|8896.7|8891.2|8900.3|8888.3|8900.3|8891.2|8896.2|8888.3|13
1632420000000|2021-09-23 18:00:00|8900.4|8888.4|8898.1|8886.1|8900.4|8888.4|8897|8885|0
1632420300000|2021-09-23 18:05:00|8898.2|8886.2|8891.5|8879.5|8899.3|8887.3|8891.4|8879.4|0
1632420600000|2021-09-23 18:10:00|8891.4|8879.4|8891.3|8879.3|8891.4|8879.4|8889.1|8877.1|0
1632420900000|2021-09-23 18:15:00|8891.4|8879.4|8890.2|8878.2|8892|8880|8889.1|8877.1|0
1632421200000|2021-09-23 18:20:00|8890.1|8878.1|8891|8879|8893.1|8881.1|8890.1|8878.1|0
1632421500000|2021-09-23 18:25:00|8890.9|8878.9|8890|8878|8892.9|8880.9|8889.8|8877.8|0
1632421800000|2021-09-23 18:30:00|8890.9|8878.9|8891|8879|8893.2|8881.2|8890.2|8878.2|0
1632422100000|2021-09-23 18:35:00|8890.9|8878.9|8888.8|8876.8|8890.9|8878.9|8888.7|8876.7|0
1632422400000|2021-09-23 18:40:00|8888.9|8876.9|8886.3|8874.3|8888.9|8876.9|8885.3|8873.3|0
1632422700000|2021-09-23 18:45:00|8886.2|8874.2|8885.4|8873.4|8888.5|8876.5|8884.4|8872.4|0
1632423000000|2021-09-23 18:50:00|8885.3|8873.3|8885.7|8873.7|8887.6|8875.6|8884.5|8872.5|0
1632423300000|2021-09-23 18:55:00|8885.8|8873.8|8886.1|8874.1|8887.2|8875.2|8885|8873|0
1632423600000|2021-09-23 19:00:00|8887.1|8875.1|8887.2|8875.2|8887.2|8875.2|8884.6|8872.6|0
1632423900000|2021-09-23 19:05:00|8886.3|8874.3|8882.9|8870.9|8887.2|8875.2|8882.8|8870.8|0
1632424200000|2021-09-23 19:10:00|8883.4|8871.4|8880|8868|8883.5|8871.5|8878|8866|0
1632424500000|2021-09-23 19:15:00|8880.1|8868.1|8881|8869|8882.3|8870.3|8878.9|8866.9|0
1632424800000|2021-09-23 19:20:00|8881.1|8869.1|8883.5|8871.5|8883.6|8871.6|8881|8869|0
1632425100000|2021-09-23 19:25:00|8883.6|8871.6|8880.3|8868.3|8884.5|8872.5|8880.2|8868.2|0
1632425400000|2021-09-23 19:30:00|8880.7|8868.7|8883.6|8871.6|8883.6|8871.6|8877.8|8865.8|0
1632425700000|2021-09-23 19:35:00|8883.5|8871.5|8883.1|8871.1|8884.1|8872.1|8880|8868|0
1632426000000|2021-09-23 19:40:00|8884|8872|8884.1|8872.1|8885.5|8873.5|8880.7|8868.7|0
1632426300000|2021-09-23 19:45:00|8884|8872|8881.6|8869.6|8884|8872|8879.4|8867.4|0
1632426600000|2021-09-23 19:50:00|8881.2|8869.2|8884.1|8872.1|8884.2|8872.2|8879.1|8867.1|0
1632426900000|2021-09-23 19:55:00|8884|8872|8883.8|8871.8|8886.1|8874.1|8880.4|8868.4|0
1632427200000|2021-09-23 20:00:00|8881.1|8869.1|8877.9|8865.9|8883.4|8871.4|8877.3|8865.3|0
1632427500000|2021-09-23 20:05:00|8877.8|8865.8|8886.6|8874.6|8888.3|8876.3|8877.3|8865.3|0
1632427800000|2021-09-23 20:10:00|8887.2|8875.2|8886.6|8874.6|8890.4|8878.4|8884.9|8872.9|0
1632428100000|2021-09-23 20:15:00|8887.2|8875.2|8888.3|8876.3|8892.1|8880.1|8884.9|8872.9|0
1632428400000|2021-09-23 20:20:00|8888.9|8876.9|8887.2|8875.2|8892.1|8880.1|8887.2|8875.2|0
1632428700000|2021-09-23 20:25:00|8887.6|8875.6|8882.8|8870.8|8887.6|8875.6|8882.1|8870.1|0
1632429000000|2021-09-23 20:30:00|8882.7|8870.7|8885.5|8873.5|8885.5|8873.5|8880|8868|0
1632429300000|2021-09-23 20:35:00|8885.6|8873.6|8886.1|8874.1|8887.2|8875.2|8884.5|8872.5|0
1632429600000|2021-09-23 20:40:00|8886.2|8874.2|8887.6|8875.6|8887.6|8875.6|8884.5|8872.5|0
1632429900000|2021-09-23 20:45:00|8887.8|8875.8|8881.1|8869.1|8889.3|8877.3|8880.6|8868.6|0
1632430200000|2021-09-23 20:50:00|8880.9|8868.9|8886.6|8874.6|8886.6|8874.6|8880|8868|0
1632430500000|2021-09-23 20:55:00|8886.5|8874.5|8885.1|8873.1|8887.2|8875.2|8884.7|8872.7|0
1632430800000|2021-09-23 21:00:00|8884.5|8872.5|8885.3|8873.3|8885.5|8873.5|8883.9|8871.9|0
1632431100000|2021-09-23 21:05:00|8885.1|8873.1|8887|8875|8887.2|8875.2|8885.1|8873.1|0
1632431400000|2021-09-23 21:10:00|8886.8|8874.8|8886.4|8874.4|8886.8|8874.8|8886.3|8874.3|0
1632431700000|2021-09-23 21:15:00|8886.1|8874.1|8886.1|8874.1|8886.1|8874.1|8886.1|8874.1|0
1632432000000|2021-09-23 21:20:00|8886.3|8874.3|8886.3|8874.3|8886.7|8874.7|8886.3|8874.3|0
1632432300000|2021-09-23 21:25:00|8886.1|8874.1|8886.9|8874.9|8887.1|8875.1|8886.1|8874.1|0
1632432600000|2021-09-23 21:30:00|8886.7|8874.7|8886.9|8874.9|8886.9|8874.9|8886.7|8874.7|0
1632432900000|2021-09-23 21:35:00|8886.7|8874.7|8886.1|8874.1|8886.7|8874.7|8886.1|8874.1|0
1632433200000|2021-09-23 21:40:00|8885.9|8873.9|8885.8|8873.8|8885.9|8873.9|8885.4|8873.4|0
1632433500000|2021-09-23 21:45:00|8885.6|8873.6|8885.6|8873.6|8885.8|8873.8|8885.4|8873.4|0
1632433800000|2021-09-23 21:50:00|8885.9|8873.9|8886.1|8874.1|8886.1|8874.1|8885.8|8873.8|0
1632434100000|2021-09-23 21:55:00|8885.9|8873.9|8885.9|8873.9|8886.1|8874.1|8885.2|8873.2|0
1632434400000|2021-09-23 22:00:00|8884.3|8872.3|8886.9|8874.9|8887.9|8875.9|8884.3|8872.3|0
1632434700000|2021-09-23 22:05:00|8886.8|8874.8|8889.6|8877.6|8889.6|8877.6|8886.2|8874.2|0
1632435000000|2021-09-23 22:10:00|8889|8877|8889.6|8877.6|8892.8|8880.8|8889|8877|0
1632435300000|2021-09-23 22:15:00|8889.8|8877.8|8889|8877|8890.7|8878.7|8888.8|8876.8|0
1632435600000|2021-09-23 22:20:00|8889.2|8877.2|8887.9|8875.9|8889.6|8877.6|8886.9|8874.9|0
1632435900000|2021-09-23 22:25:00|8888|8876|8889.6|8877.6|8890.1|8878.1|8887.9|8875.9|0
1632436200000|2021-09-23 22:30:00|8889.7|8877.7|8887.9|8875.9|8891.7|8879.7|8887.9|8875.9|0
1632436500000|2021-09-23 22:35:00|8888|8876|8889.6|8877.6|8889.8|8877.8|8888|8876|0
1632436800000|2021-09-23 22:40:00|8889.8|8877.8|8890.7|8878.7|8891.7|8879.7|8889.6|8877.6|0
1632437100000|2021-09-23 22:45:00|8890.9|8878.9|8892.4|8880.4|8892.4|8880.4|8890.9|8878.9|0
1632437400000|2021-09-23 22:50:00|8892.3|8880.3|8892|8880|8892.4|8880.4|8891.5|8879.5|0
1632437700000|2021-09-23 22:55:00|8891.9|8879.9|8891.1|8879.1|8891.9|8879.9|8890.1|8878.1|0
1632438000000|2021-09-23 23:00:00|8891.2|8879.2|8892.4|8880.4|8892.8|8880.8|8891.1|8879.1|0
1632438300000|2021-09-23 23:05:00|8892.3|8880.3|8892.8|8880.8|8892.8|8880.8|8891.7|8879.7|0
1632438600000|2021-09-23 23:10:00|8892.9|8880.9|8892.8|8880.8|8894.7|8882.7|8892.8|8880.8|0
1632438900000|2021-09-23 23:15:00|8893|8881|8893.9|8881.9|8894.5|8882.5|8893|8881|0
1632439200000|2021-09-23 23:20:00|8893.8|8881.8|8892.4|8880.4|8895.1|8883.1|8891.7|8879.7|0
1632439500000|2021-09-23 23:25:00|8892.8|8880.8|8891.7|8879.7|8894.5|8882.5|8891.7|8879.7|0
1632439800000|2021-09-23 23:30:00|8891.1|8879.1|8894.5|8882.5|8894.5|8882.5|8885.8|8873.8|0
1632440100000|2021-09-23 23:35:00|8894.4|8882.4|8895.6|8883.6|8895.6|8883.6|8893.4|8881.4|0
1632440400000|2021-09-23 23:40:00|8895.5|8883.5|8893.9|8881.9|8896.6|8884.6|8893.4|8881.4|0
1632440700000|2021-09-23 23:45:00|8894.5|8882.5|8890.7|8878.7|8894.5|8882.5|8889|8877|0
1632441000000|2021-09-23 23:50:00|8890.6|8878.6|8892.4|8880.4|8892.8|8880.8|8890.1|8878.1|0
1632441300000|2021-09-23 23:55:00|8892.3|8880.3|8889|8877|8892.6|8880.6|8888.6|8876.6|0
1632441600000|2021-09-24 00:00:00|8889.2|8877.2|8891.7|8879.7|8892.4|8880.4|8888.6|8876.6|0
1632441900000|2021-09-24 00:05:00|8891.8|8879.8|8881.5|8869.5|8893|8881|8881.3|8869.3|0
1632442200000|2021-09-24 00:10:00|8881.3|8869.3|8887.7|8875.7|8889.4|8877.4|8881.1|8869.1|0
1632442500000|2021-09-24 00:15:00|8888.3|8876.3|8905.1|8893.1|8928.6|8916.6|8888.3|8876.3|0
1632442800000|2021-09-24 00:20:00|8905.5|8893.5|8905.4|8893.4|8910.5|8898.5|8904.4|8892.4|0
1632443100000|2021-09-24 00:25:00|8905.6|8893.6|8896|8884|8908.5|8896.5|8896|8884|0
1632443400000|2021-09-24 00:30:00|8895.6|8883.6|8892.1|8880.1|8899.2|8887.2|8892.1|8880.1|0
1632443700000|2021-09-24 00:35:00|8892.3|8880.3|8889|8877|8895.2|8883.2|8889|8877|0
1632444000000|2021-09-24 00:40:00|8888.6|8876.6|8887|8875|8889|8877|8884.9|8872.9|0
1632444300000|2021-09-24 00:45:00|8886.6|8874.6|8883.4|8871.4|8887|8875|8882.3|8870.3|0
1632444600000|2021-09-24 00:50:00|8883.5|8871.5|8879.7|8867.7|8884|8872|8879.7|8867.7|0
1632444900000|2021-09-24 00:55:00|8879.8|8867.8|8879.8|8867.8|8880.8|8868.8|8879.2|8867.2|0
1632445200000|2021-09-24 01:00:00|8880|8868|8880.3|8868.3|8882.9|8870.9|8878.8|8866.8|0
1632445500000|2021-09-24 01:05:00|8880.5|8868.5|8879.2|8867.2|8885.5|8873.5|8879.2|8867.2|0
1632445800000|2021-09-24 01:10:00|8879|8867|8881.8|8869.8|8883.6|8871.6|8877.5|8865.5|0
1632446100000|2021-09-24 01:15:00|8882|8870|8882.9|8870.9|8884|8872|8879.8|8867.8|0
1632446400000|2021-09-24 01:20:00|8883|8871|8885|8873|8886|8874|8883|8871|0
1632446700000|2021-09-24 01:25:00|8885.4|8873.4|8886.1|8874.1|8888.1|8876.1|8881.9|8869.9|0
1632447000000|2021-09-24 01:30:00|8886|8874|8883.9|8871.9|8888|8876|8882.8|8870.8|0
1632447300000|2021-09-24 01:35:00|8883.5|8871.5|8881.8|8869.8|8884|8872|8879.8|8867.8|0
1632447600000|2021-09-24 01:40:00|8881.9|8869.9|8872.7|8860.7|8881.9|8869.9|8871.6|8859.6|0
1632447900000|2021-09-24 01:45:00|8872.3|8860.3|8869.3|8857.3|8872.3|8860.3|8868.3|8856.3|0
1632448200000|2021-09-24 01:50:00|8868.3|8856.3|8873.4|8861.4|8873.4|8861.4|8868.3|8856.3|0
1632448500000|2021-09-24 01:55:00|8869.8|8857.8|8858.1|8846.1|8870.3|8858.3|8856.4|8844.4|0
1632448800000|2021-09-24 02:00:00|8858.5|8846.5|8866.3|8854.3|8866.4|8854.4|8858.1|8846.1|0
1632449100000|2021-09-24 02:05:00|8866.5|8854.5|8871.6|8859.6|8871.6|8859.6|8866.5|8854.5|0
1632449400000|2021-09-24 02:10:00|8871.8|8859.8|8866.3|8854.3|8872.1|8860.1|8863.3|8851.3|0
1632449700000|2021-09-24 02:15:00|8865.8|8853.8|8864.4|8852.4|8865.8|8853.8|8861.2|8849.2|0
1632450000000|2021-09-24 02:20:00|8864.2|8852.2|8866.5|8854.5|8867.5|8855.5|8863.3|8851.3|0
1632450300000|2021-09-24 02:25:00|8866.7|8854.7|8868|8856|8868.6|8856.6|8865.5|8853.5|0
1632450600000|2021-09-24 02:30:00|8868.2|8856.2|8870|8858|8871.7|8859.7|8867.5|8855.5|0
1632450900000|2021-09-24 02:35:00|8870.1|8858.1|8870|8858|8870.5|8858.5|8867.4|8855.4|0
1632451200000|2021-09-24 02:40:00|8869.9|8857.9|8873.8|8861.8|8874.8|8862.8|8869.5|8857.5|0
1632451500000|2021-09-24 02:45:00|8874|8862|8872.7|8860.7|8874.8|8862.8|8870.6|8858.6|0
1632451800000|2021-09-24 02:50:00|8872.8|8860.8|8871.7|8859.7|8874.8|8862.8|8871.7|8859.7|0
1632452100000|2021-09-24 02:55:00|8872.1|8860.1|8871.7|8859.7|8872.7|8860.7|8871.7|8859.7|0
1632452400000|2021-09-24 03:00:00|8871.8|8859.8|8872.4|8860.4|8873.7|8861.7|8868.6|8856.6|0
1632452700000|2021-09-24 03:05:00|8872.7|8860.7|8870.6|8858.6|8872.8|8860.8|8869.6|8857.6|0
1632453000000|2021-09-24 03:10:00|8870.7|8858.7|8870.6|8858.6|8872.7|8860.7|8869.5|8857.5|0
1632453300000|2021-09-24 03:15:00|8870.7|8858.7|8869.6|8857.6|8872.1|8860.1|8868.5|8856.5|0
1632453600000|2021-09-24 03:20:00|8869|8857|8875.1|8863.1|8877.1|8865.1|8862.2|8850.2|0
1632453900000|2021-09-24 03:25:00|8875|8863|8871.9|8859.9|8876|8864|8870.8|8858.8|0
1632454200000|2021-09-24 03:30:00|8871.5|8859.5|8872.9|8860.9|8874.4|8862.4|8870.9|8858.9|0
1632454500000|2021-09-24 03:35:00|8873.1|8861.1|8869.9|8857.9|8874|8862|8868.3|8856.3|0
1632454800000|2021-09-24 03:40:00|8870|8858|8872.3|8860.3|8873.4|8861.4|8869.9|8857.9|0
1632455100000|2021-09-24 03:45:00|8872.1|8860.1|8872.9|8860.9|8873.9|8861.9|8870.8|8858.8|0
1632455400000|2021-09-24 03:50:00|8872.8|8860.8|8869.8|8857.8|8873.3|8861.3|8869.8|8857.8|0
1632455700000|2021-09-24 03:55:00|8870.2|8858.2|8870.2|8858.2|8870.8|8858.8|8868.1|8856.1|0
1632456000000|2021-09-24 04:00:00|8870|8858|8871.3|8859.3|8871.8|8859.8|8867.7|8855.7|0
1632456300000|2021-09-24 04:05:00|8871.1|8859.1|8868.2|8856.2|8871.1|8859.1|8867.1|8855.1|0
1632456600000|2021-09-24 04:10:00|8868.4|8856.4|8866.7|8854.7|8869.8|8857.8|8866.6|8854.6|0
1632456900000|2021-09-24 04:15:00|8866.6|8854.6|8868.2|8856.2|8868.2|8856.2|8866|8854|0
1632457200000|2021-09-24 04:20:00|8868.4|8856.4|8868.8|8856.8|8869.8|8857.8|8868.1|8856.1|0
1632457500000|2021-09-24 04:25:00|8868.7|8856.7|8868.1|8856.1|8869.2|8857.2|8867.7|8855.7|0
1632457800000|2021-09-24 04:30:00|8867.9|8855.9|8870.7|8858.7|8870.7|8858.7|8867|8855|0
1632458100000|2021-09-24 04:35:00|8871.1|8859.1|8870.7|8858.7|8871.7|8859.7|8869.6|8857.6|0
1632458400000|2021-09-24 04:40:00|8870.5|8858.5|8871.1|8859.1|8871.7|8859.7|8869.6|8857.6|0
1632458700000|2021-09-24 04:45:00|8870.9|8858.9|8871.1|8859.1|8872.7|8860.7|8870.6|8858.6|0
1632459000000|2021-09-24 04:50:00|8871.2|8859.2|8871.6|8859.6|8872.7|8860.7|8870.1|8858.1|0
1632459300000|2021-09-24 04:55:00|8871.2|8859.2|8871.6|8859.6|8872|8860|8870.5|8858.5|0
1632459600000|2021-09-24 05:00:00|8871.7|8859.7|8868.5|8856.5|8873.8|8861.8|8866.3|8854.3|0
1632459900000|2021-09-24 05:05:00|8868.6|8856.6|8865.4|8853.4|8870.6|8858.6|8865.4|8853.4|0
1632460200000|2021-09-24 05:10:00|8865.2|8853.2|8868.4|8856.4|8868.4|8856.4|8863.3|8851.3|0
1632460500000|2021-09-24 05:15:00|8868.3|8856.3|8863.3|8851.3|8869.4|8857.4|8863.3|8851.3|0
1632460800000|2021-09-24 05:20:00|8863.1|8851.1|8862.2|8850.2|8868.4|8856.4|8861.1|8849.1|0
1632461100000|2021-09-24 05:25:00|8862.6|8850.6|8861|8849|8864.2|8852.2|8857.9|8845.9|0
1632461400000|2021-09-24 05:30:00|8861.1|8849.1|8865.1|8853.1|8865.1|8853.1|8861|8849|0
1632461700000|2021-09-24 05:35:00|8865.2|8853.2|8866.2|8854.2|8867.2|8855.2|8863.1|8851.1|0
1632462000000|2021-09-24 05:40:00|8866.1|8854.1|8865.1|8853.1|8866.6|8854.6|8863.2|8851.2|0
1632462300000|2021-09-24 05:45:00|8864.7|8852.7|8869.2|8857.2|8869.2|8857.2|8862.4|8850.4|0
1632462600000|2021-09-24 05:50:00|8868.2|8856.2|8871.8|8859.8|8872.4|8860.4|8867.2|8855.2|0
1632462900000|2021-09-24 05:55:00|8871.6|8859.6|8869.2|8857.2|8872.4|8860.4|8869.2|8857.2|0
1632463200000|2021-09-24 06:00:00|8868.5|8856.5|8885.7|8880.7|8888.2|8883.2|8866.6|8854.6|69
1632463500000|2021-09-24 06:05:00|8888.2|8883.2|8891.7|8886.7|8894.2|8889.2|8886.7|8881.7|36
1632463800000|2021-09-24 06:10:00|8890.2|8885.2|8883.2|8878.2|8890.7|8885.7|8882.2|8877.2|20
1632464100000|2021-09-24 06:15:00|8882.7|8877.7|8876.7|8871.7|8882.7|8877.7|8876.7|8871.7|36
1632464400000|2021-09-24 06:20:00|8876.2|8871.2|8875.2|8870.2|8878.7|8873.7|8875.2|8870.2|8
1632464700000|2021-09-24 06:25:00|8874.7|8869.7|8871.2|8866.2|8874.7|8869.7|8869.7|8864.7|14
1632465000000|2021-09-24 06:30:00|8870.2|8865.2|8861.2|8856.2|8870.7|8865.7|8861.2|8856.2|30
1632465300000|2021-09-24 06:35:00|8862.7|8857.7|8863.2|8858.2|8863.7|8858.7|8858.2|8853.2|28
1632465600000|2021-09-24 06:40:00|8862.7|8857.7|8862.7|8857.7|8865.2|8860.2|8860.7|8855.7|5
1632465900000|2021-09-24 06:45:00|8862.2|8857.2|8859.7|8854.7|8862.2|8857.2|8859.2|8854.2|2
1632466200000|2021-09-24 06:50:00|8860.2|8855.2|8853.2|8848.2|8861.7|8856.7|8853.2|8848.2|15
1632466500000|2021-09-24 06:55:00|8852.2|8847.2|8846.2|8841.2|8853.2|8848.2|8844.2|8839.2|54
1632466800000|2021-09-24 07:00:00|8846.7|8841.7|8850.7|8845.7|8857.7|8852.7|8839.2|8834.2|539
1632467100000|2021-09-24 07:05:00|8849.7|8844.7|8854.7|8849.7|8855.2|8850.2|8841.2|8836.2|216
1632467400000|2021-09-24 07:10:00|8853.7|8848.7|8852.7|8847.7|8859.7|8854.7|8844.7|8839.7|186
1632467700000|2021-09-24 07:15:00|8853.2|8848.2|8860.7|8855.7|8864.2|8859.2|8851.7|8846.7|178
1632468000000|2021-09-24 07:20:00|8860.2|8855.2|8836.7|8831.7|8860.2|8855.2|8836.7|8831.7|157
1632468300000|2021-09-24 07:25:00|8836.2|8831.2|8844.7|8839.7|8849.2|8844.2|8834.7|8829.7|83
1632468600000|2021-09-24 07:30:00|8844.2|8839.2|8848.7|8843.7|8851.7|8846.7|8838.7|8833.7|87
1632468900000|2021-09-24 07:35:00|8849.2|8844.2|8853.7|8848.7|8862.2|8857.2|8849.2|8844.2|71
1632469200000|2021-09-24 07:40:00|8856|8851|8853|8848|8857|8852|8848|8843|51
1632469500000|2021-09-24 07:45:00|8852.5|8847.5|8854|8849|8856|8851|8847|8842|102
1632469800000|2021-09-24 07:50:00|8854.5|8849.5|8859.5|8854.5|8862|8857|8854.5|8849.5|39
1632470100000|2021-09-24 07:55:00|8859|8854|8856|8851|8860|8855|8851|8846|81
1632470400000|2021-09-24 08:00:00|8856.5|8851.5|8852|8847|8858.5|8853.5|8846|8841|61
1632470700000|2021-09-24 08:05:00|8852.5|8847.5|8851.5|8846.5|8859|8854|8849.5|8844.5|42
1632471000000|2021-09-24 08:10:00|8851|8846|8846|8841|8855.5|8850.5|8846|8841|59
1632471300000|2021-09-24 08:15:00|8846.5|8841.5|8839|8834|8847|8842|8837.5|8832.5|134
1632471600000|2021-09-24 08:20:00|8839.5|8834.5|8847.5|8842.5|8849|8844|8838.5|8833.5|65
1632471900000|2021-09-24 08:25:00|8848|8843|8853.5|8848.5|8854|8849|8847|8842|46
1632472200000|2021-09-24 08:30:00|8854|8849|8867|8862|8867|8862|8853|8848|52
1632472500000|2021-09-24 08:35:00|8866.5|8861.5|8868|8863|8870.5|8865.5|8863|8858|106
1632472800000|2021-09-24 08:40:00|8868.5|8863.5|8874|8869|8874.5|8869.5|8863|8858|53
1632473100000|2021-09-24 08:45:00|8874.5|8869.5|8878|8873|8878|8873|8869.5|8864.5|98
1632473400000|2021-09-24 08:50:00|8879|8874|8884|8879|8884|8879|8879|8874|78
1632473700000|2021-09-24 08:55:00|8884.5|8879.5|8885|8880|8886|8881|8880.5|8875.5|56
1632474000000|2021-09-24 09:00:00|8884.5|8879.5|8881|8876|8887|8882|8879|8874|78
1632474300000|2021-09-24 09:05:00|8881.5|8876.5|8874.5|8869.5|8881.5|8876.5|8873|8868|61
1632474600000|2021-09-24 09:10:00|8875|8870|8872|8867|8875|8870|8865.5|8860.5|30
1632474900000|2021-09-24 09:15:00|8871.5|8866.5|8874.5|8869.5|8878.5|8873.5|8867.5|8862.5|41
1632475200000|2021-09-24 09:20:00|8874|8869|8879|8874|8880|8875|8872.5|8867.5|45
1632475500000|2021-09-24 09:25:00|8879.5|8874.5|8875|8870|8884.5|8879.5|8875|8870|24
1632475800000|2021-09-24 09:30:00|8874.5|8869.5|8876.5|8871.5|8880|8875|8873|8868|44
1632476100000|2021-09-24 09:35:00|8877|8872|8879.5|8874.5|8882|8877|8874.5|8869.5|21
1632476400000|2021-09-24 09:40:00|8879|8874|8877|8872|8881.5|8876.5|8877|8872|26
1632476700000|2021-09-24 09:45:00|8877.5|8872.5|8869.5|8864.5|8877.5|8872.5|8865.5|8860.5|142
1632477000000|2021-09-24 09:50:00|8869|8864|8863|8858|8869|8864|8857.5|8852.5|78
1632477300000|2021-09-24 09:55:00|8862.5|8857.5|8864|8859|8864.5|8859.5|8859.5|8854.5|45
1632477600000|2021-09-24 10:00:00|8863.5|8858.5|8869|8864|8869.5|8864.5|8862|8857|65
1632477900000|2021-09-24 10:05:00|8869.5|8864.5|8879.5|8874.5|8879.5|8874.5|8867|8862|25
1632478200000|2021-09-24 10:10:00|8880|8875|8880|8875|8884.5|8879.5|8878|8873|78
1632478500000|2021-09-24 10:15:00|8879.5|8874.5|8882|8877|8884.5|8879.5|8878.5|8873.5|63
1632478800000|2021-09-24 10:20:00|8882.5|8877.5|8889.5|8884.5|8890.5|8885.5|8880|8875|105
1632479100000|2021-09-24 10:25:00|8888.5|8883.5|8879|8874|8892.5|8887.5|8876|8871|75
1632479400000|2021-09-24 10:30:00|8878.5|8873.5|8876|8871|8879.5|8874.5|8872.5|8867.5|117
1632479700000|2021-09-24 10:35:00|8875.5|8870.5|8867.5|8862.5|8876.5|8871.5|8867.5|8862.5|51
1632480000000|2021-09-24 10:40:00|8868|8863|8878.5|8873.5|8879|8874|8866.5|8861.5|21
1632480300000|2021-09-24 10:45:00|8878|8873|8884.5|8879.5|8884.5|8879.5|8877.5|8872.5|52
1632480600000|2021-09-24 10:50:00|8884|8879|8881.5|8876.5|8886.5|8881.5|8879.5|8874.5|48
1632480900000|2021-09-24 10:55:00|8882|8877|8878|8873|8882.5|8877.5|8875.5|8870.5|60
1632481200000|2021-09-24 11:00:00|8877.5|8872.5|8873|8868|8879|8874|8872.5|8867.5|35
1632481500000|2021-09-24 11:05:00|8873.5|8868.5|8882|8877|8884|8879|8873.5|8868.5|26
1632481800000|2021-09-24 11:10:00|8882.5|8877.5|8875|8870|8885|8880|8872|8867|62
1632482100000|2021-09-24 11:15:00|8874.5|8869.5|8874.5|8869.5|8877|8872|8871|8866|29
1632482400000|2021-09-24 11:20:00|8875|8870|8873.5|8868.5|8880.5|8875.5|8873.5|8868.5|44
1632482700000|2021-09-24 11:25:00|8873|8868|8882|8877|8882|8877|8872.5|8867.5|63
1632483000000|2021-09-24 11:30:00|8881.5|8876.5|8879|8874|8882|8877|8877.5|8872.5|56
1632483300000|2021-09-24 11:35:00|8879.5|8874.5|8878.5|8873.5|8882|8877|8878|8873|51
1632483600000|2021-09-24 11:40:00|8877.1|8872.1|8876.1|8871.1|8878.6|8873.6|8869.6|8864.6|39
1632483900000|2021-09-24 11:45:00|8876.6|8871.6|8881.1|8876.1|8882.6|8877.6|8873.6|8868.6|24
1632484200000|2021-09-24 11:50:00|8881.6|8876.6|8878.1|8873.1|8882.6|8877.6|8877.6|8872.6|27
1632484500000|2021-09-24 11:55:00|8877.1|8872.1|8873.1|8868.1|8879.1|8874.1|8873.1|8868.1|18
1632484800000|2021-09-24 12:00:00|8872.6|8867.6|8874.1|8869.1|8875.6|8870.6|8869.6|8864.6|32
1632485100000|2021-09-24 12:05:00|8874.6|8869.6|8874.6|8869.6|8876.1|8871.1|8871.1|8866.1|33
1632485400000|2021-09-24 12:10:00|8874.1|8869.1|8861.1|8856.1|8874.1|8869.1|8859.6|8854.6|32
1632485700000|2021-09-24 12:15:00|8860.6|8855.6|8866.6|8861.6|8871.6|8866.6|8860.1|8855.1|67
1632486000000|2021-09-24 12:20:00|8866.1|8861.1|8868.6|8863.6|8870.1|8865.1|8864.6|8859.6|44
1632486300000|2021-09-24 12:25:00|8868.1|8863.1|8874.6|8869.6|8875.6|8870.6|8867.1|8862.1|65
1632486600000|2021-09-24 12:30:00|8875.1|8870.1|8871.6|8866.6|8876.1|8871.1|8871.1|8866.1|66
1632486900000|2021-09-24 12:35:00|8872.1|8867.1|8873.6|8868.6|8876.6|8871.6|8870.1|8865.1|29
1632487200000|2021-09-24 12:40:00|8873.1|8868.1|8879.1|8874.1|8880.6|8875.6|8871.1|8866.1|65
1632487500000|2021-09-24 12:45:00|8878.6|8873.6|8871.6|8866.6|8880.1|8875.1|8870.6|8865.6|69
1632487800000|2021-09-24 12:50:00|8872.1|8867.1|8871.6|8866.6|8873.6|8868.6|8866.6|8861.6|48
1632488100000|2021-09-24 12:55:00|8872.1|8867.1|8878.1|8873.1|8878.6|8873.6|8871.6|8866.6|75
1632488400000|2021-09-24 13:00:00|8878.6|8873.6|8877.1|8872.1|8878.6|8873.6|8874.6|8869.6|75
1632488700000|2021-09-24 13:05:00|8876.6|8871.6|8871.6|8866.6|8879.6|8874.6|8871.1|8866.1|56
1632489000000|2021-09-24 13:10:00|8872.1|8867.1|8869.6|8864.6|8873.1|8868.1|8868.1|8863.1|66
1632489300000|2021-09-24 13:15:00|8869.1|8864.1|8869.6|8864.6|8874.1|8869.1|8868.6|8863.6|63
1632489600000|2021-09-24 13:20:00|8870.1|8865.1|8871.6|8866.6|8874.6|8869.6|8870.1|8865.1|30
1632489900000|2021-09-24 13:25:00|8871.1|8866.1|8874.6|8869.6|8875.1|8870.1|8870.6|8865.6|68
1632490200000|2021-09-24 13:30:00|8874.1|8869.1|8896.6|8891.6|8897.1|8892.1|8873.1|8868.1|402
1632490500000|2021-09-24 13:35:00|8896.1|8891.1|8893.1|8888.1|8896.6|8891.6|8890.1|8885.1|149
1632490800000|2021-09-24 13:40:00|8893.6|8888.6|8898.1|8893.1|8902.1|8897.1|8892.1|8887.1|171
1632491100000|2021-09-24 13:45:00|8898.6|8893.6|8886.1|8881.1|8901.6|8896.6|8881.1|8876.1|195
1632491400000|2021-09-24 13:50:00|8885.6|8880.6|8887.6|8882.6|8896.1|8891.1|8885.6|8880.6|108
1632491700000|2021-09-24 13:55:00|8887.1|8882.1|8888.6|8883.6|8890.1|8885.1|8884.1|8879.1|110
1632492000000|2021-09-24 14:00:00|8889.1|8884.1|8896.1|8891.1|8899.6|8894.6|8887.1|8882.1|221
1632492300000|2021-09-24 14:05:00|8897.1|8892.1|8893.1|8888.1|8898.1|8893.1|8887.1|8882.1|116
1632492600000|2021-09-24 14:10:00|8892.8|8887.8|8878.8|8873.8|8893.8|8888.8|8876.8|8871.8|171
1632492900000|2021-09-24 14:15:00|8878.3|8873.3|8880.8|8875.8|8886.3|8881.3|8876.8|8871.8|127
1632493200000|2021-09-24 14:20:00|8881.3|8876.3|8872.3|8867.3|8883.3|8878.3|8870.8|8865.8|97
1632493500000|2021-09-24 14:25:00|8872.8|8867.8|8874.3|8869.3|8879.8|8874.8|8872.8|8867.8|108
1632493800000|2021-09-24 14:30:00|8874.8|8869.8|8872.3|8867.3|8878.8|8873.8|8870.8|8865.8|160
1632494100000|2021-09-24 14:35:00|8872.8|8867.8|8873.8|8868.8|8878.8|8873.8|8870.8|8865.8|98
1632494400000|2021-09-24 14:40:00|8874.3|8869.3|8872.8|8867.8|8878.8|8873.8|8872.8|8867.8|91
1632494700000|2021-09-24 14:45:00|8873.8|8868.8|8877.8|8872.8|8877.8|8872.8|8869.8|8864.8|95
1632495000000|2021-09-24 14:50:00|8877.3|8872.3|8875.3|8870.3|8880.8|8875.8|8873.8|8868.8|75
1632495300000|2021-09-24 14:55:00|8873.8|8868.8|8875.3|8870.3|8877.8|8872.8|8873.3|8868.3|64
1632495600000|2021-09-24 15:00:00|8875.8|8870.8|8878.8|8873.8|8879.8|8874.8|8871.8|8866.8|58
1632495900000|2021-09-24 15:05:00|8878.3|8873.3|8876.3|8871.3|8878.8|8873.8|8872.8|8867.8|81
1632496200000|2021-09-24 15:10:00|8876.8|8871.8|8879.8|8874.8|8879.8|8874.8|8874.8|8869.8|90
1632496500000|2021-09-24 15:15:00|8879.3|8874.3|8880.8|8875.8|8882.8|8877.8|8877.8|8872.8|156
1632496800000|2021-09-24 15:20:00|8881.3|8876.3|8876.3|8871.3|8881.3|8876.3|8875.8|8870.8|195
1632497100000|2021-09-24 15:25:00|8876.8|8871.8|8874.8|8869.8|8877.3|8872.3|8869.8|8864.8|204
1632497400000|2021-09-24 15:30:00|8875.3|8869.3|8877.3|8871.3|8881.3|8875.3|8872.3|8866.3|541
1632497700000|2021-09-24 15:35:00|8878.3|8870.3|8874.3|8867.3|8878.3|8871.3|8869.3|8863.3|139
1632498000000|2021-09-24 15:40:00|8876.3|8868.3|8871.3|8865.3|8876.3|8870.3|8870.3|8864.3|24
1632498300000|2021-09-24 15:45:00|8872.3|8866.3|8874.3|8868.3|8875.3|8868.3|8871.3|8864.3|16
1632498600000|2021-09-24 15:50:00|8875.3|8867.3|8878.3|8872.3|8880.3|8874.3|8874.3|8867.3|20
1632498900000|2021-09-24 15:55:00|8879.3|8871.3|8878.3|8872.3|8879.3|8873.3|8877.3|8870.3|10
1632499200000|2021-09-24 16:00:00|8879.3|8873.3|8877.3|8870.3|8879.3|8873.3|8876.3|8869.3|20
1632499500000|2021-09-24 16:05:00|8878.3|8871.3|8880.3|8874.3|8880.3|8874.3|8878.3|8870.3|9
1632499800000|2021-09-24 16:10:00|8881.3|8873.3|8882.3|8876.3|8883.3|8877.3|8878.3|8872.3|25
1632500100000|2021-09-24 16:15:00|8881.3|8875.3|8881.3|8875.3|8882.3|8876.3|8880.3|8874.3|5
1632500400000|2021-09-24 16:20:00|8882.3|8876.3|8879.3|8872.3|8882.3|8876.3|8878.3|8872.3|6
1632500700000|2021-09-24 16:25:00|8880.3|8873.3|8876.3|8870.3|8880.3|8874.3|8876.3|8870.3|4
1632501000000|2021-09-24 16:30:00|8877.3|8871.3|8873.3|8867.3|8877.3|8871.3|8873.3|8867.3|4
1632501300000|2021-09-24 16:35:00|8874.3|8868.3|8877.3|8871.3|8877.3|8871.3|8874.3|8868.3|13
1632501600000|2021-09-24 16:40:00|8878.3|8870.3|8877.3|8871.3|8880.3|8873.3|8877.3|8870.3|7
1632501900000|2021-09-24 16:45:00|8876.3|8870.3|8877.3|8871.3|8878.3|8872.3|8876.3|8870.3|9
1632502200000|2021-09-24 16:50:00|8876.3|8870.3|8878.3|8871.3|8878.3|8872.3|8876.3|8870.3|8
1632502500000|2021-09-24 16:55:00|8877.3|8870.3|8877.3|8870.3|8878.3|8870.3|8874.3|8868.3|5
1632502800000|2021-09-24 17:00:00|8876.3|8871.3|8878.3|8871.3|8881.3|8874.3|8876.3|8870.3|5
1632503100000|2021-09-24 17:05:00|8877.3|8870.3|8876.3|8869.3|8879.3|8872.3|8876.3|8869.3|12
1632503400000|2021-09-24 17:10:00|8875.3|8868.3|8882.3|8875.3|8884.3|8878.3|8874.3|8868.3|89
1632503700000|2021-09-24 17:15:00|8881.3|8874.3|8878.3|8872.3|8881.3|8874.3|8878.3|8871.3|15
1632504000000|2021-09-24 17:20:00|8879.3|8871.3|8882.3|8874.3|8882.3|8875.3|8879.3|8871.3|2
1632504300000|2021-09-24 17:25:00|8881.3|8875.3|8883.3|8876.3|8883.3|8876.3|8881.3|8874.3|0
1632504600000|2021-09-24 17:30:00|8882.3|8875.3|8879.3|8872.3|8883.3|8875.3|8879.3|8871.3|3
1632504900000|2021-09-24 17:35:00|8880.3|8871.3|8882.3|8875.3|8882.3|8876.3|8878.3|8870.3|3
1632505200000|2021-09-24 17:40:00|8881.3|8874.3|8884.3|8877.3|8884.3|8877.3|8880.3|8873.3|1
1632505500000|2021-09-24 17:45:00|8883.3|8876.3|8885.3|8878.3|8885.3|8878.3|8882.3|8875.3|11
1632505800000|2021-09-24 17:50:00|8884.3|8877.3|8882.3|8875.3|8884.3|8877.3|8881.3|8874.3|12
1632506100000|2021-09-24 17:55:00|8881.3|8874.3|8882|8870|8882.3|8875.3|8880.3|8870|15
1632506400000|2021-09-24 18:00:00|8882.1|8870.1|8885.7|8873.7|8885.7|8873.7|8882|8870|0
1632506700000|2021-09-24 18:05:00|8885.8|8873.8|8884.2|8872.2|8887.9|8875.9|8883.3|8871.3|0
1632507000000|2021-09-24 18:10:00|8884.3|8872.3|8882.3|8870.3|8885.4|8873.4|8881.3|8869.3|0
1632507300000|2021-09-24 18:15:00|8882.8|8870.8|8885.6|8873.6|8885.8|8873.8|8882.3|8870.3|0
1632507600000|2021-09-24 18:20:00|8885.7|8873.7|8885.6|8873.6|8886.8|8874.8|8884.6|8872.6|0
1632507900000|2021-09-24 18:25:00|8885.7|8873.7|8885.9|8873.9|8886.9|8874.9|8884.6|8872.6|0
1632508200000|2021-09-24 18:30:00|8886|8874|8888.4|8876.4|8888.4|8876.4|8885.1|8873.1|0
1632508500000|2021-09-24 18:35:00|8888.3|8876.3|8889.4|8877.4|8889.5|8877.5|8888.2|8876.2|0
1632508800000|2021-09-24 18:40:00|8890.4|8878.4|8889.4|8877.4|8890.4|8878.4|8888.3|8876.3|0
1632509100000|2021-09-24 18:45:00|8888.4|8876.4|8889.3|8877.3|8890.7|8878.7|8888.2|8876.2|0
1632509400000|2021-09-24 18:50:00|8888.8|8876.8|8892.7|8880.7|8892.7|8880.7|8888.8|8876.8|0
1632509700000|2021-09-24 18:55:00|8892.8|8880.8|8897.4|8885.4|8897.5|8885.5|8891.7|8879.7|0
1632510000000|2021-09-24 19:00:00|8896.5|8884.5|8894|8882|8896.5|8884.5|8893.5|8881.5|0
1632510300000|2021-09-24 19:05:00|8894.1|8882.1|8891.3|8879.3|8894.1|8882.1|8890.1|8878.1|0
1632510600000|2021-09-24 19:10:00|8891.4|8879.4|8892.7|8880.7|8892.7|8880.7|8889.3|8877.3|0
1632510900000|2021-09-24 19:15:00|8892.6|8880.6|8891|8879|8893.9|8881.9|8891|8879|0
1632511200000|2021-09-24 19:20:00|8890.5|8878.5|8897.2|8885.2|8899.5|8887.5|8890|8878|0
1632511500000|2021-09-24 19:25:00|8897.3|8885.3|8894.9|8882.9|8898.3|8886.3|8893.8|8881.8|0
1632511800000|2021-09-24 19:30:00|8894.8|8882.8|8897.1|8885.1|8899.3|8887.3|8894.8|8882.8|0
1632512100000|2021-09-24 19:35:00|8897.6|8885.6|8899.1|8887.1|8899.1|8887.1|8895.5|8883.5|0
1632512400000|2021-09-24 19:40:00|8900|8888|8899.4|8887.4|8900.4|8888.4|8897.1|8885.1|0
1632512700000|2021-09-24 19:45:00|8899.5|8887.5|8900|8888|8902.3|8890.3|8898.5|8886.5|0
1632513000000|2021-09-24 19:50:00|8899.8|8887.8|8896.9|8884.9|8902.8|8890.8|8896.9|8884.9|0
1632513300000|2021-09-24 19:55:00|8897.8|8885.8|8889.6|8877.6|8897.8|8885.8|8887.8|8875.8|0
1632513600000|2021-09-24 20:00:00|8890.5|8878.5|8889.9|8877.9|8894.8|8882.8|8889.3|8877.3|0
1632513900000|2021-09-24 20:05:00|8890|8878|8889.9|8877.9|8890.5|8878.5|8889.9|8877.9|0
1632514200000|2021-09-24 20:10:00|8890|8878|8890.5|8878.5|8892.7|8880.7|8890|8878|0
1632514500000|2021-09-24 20:15:00|8890.6|8878.6|8891|8879|8891.6|8879.6|8890.6|8878.6|0
1632514800000|2021-09-24 20:20:00|8890.9|8878.9|8890.5|8878.5|8891|8879|8889.3|8877.3|0
1632515100000|2021-09-24 20:25:00|8890.1|8878.1|8890.5|8878.5|8890.5|8878.5|8889.9|8877.9|0
1632515400000|2021-09-24 20:30:00|8890.6|8878.6|8891|8879|8891|8879|8889.9|8877.9|0
1632515700000|2021-09-24 20:35:00|8891.2|8879.2|8891.6|8879.6|8892.1|8880.1|8891|8879|0
1632516000000|2021-09-24 20:40:00|8891.8|8879.8|8891.6|8879.6|8892.1|8880.1|8891|8879|0
1632516300000|2021-09-24 20:45:00|8891|8879|8890|8878|8891.2|8879.2|8889.7|8877.7|0
1632516600000|2021-09-24 20:50:00|8890.6|8878.6|8890.6|8878.6|8890.6|8878.6|8890.6|8878.6|0
1632516900000|2021-09-24 20:55:00|8890.8|8878.8|8891.4|8879.4|8891.7|8879.7|8890.6|8878.6|0
1632517200000|2021-09-24 21:00:00|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|8891.6|8879.6|0
1632693600000|2021-09-26 22:00:00|8898.4|8886.4|8898.7|8886.7|8900.9|8888.9|8897.4|8885.4|0
1632693900000|2021-09-26 22:05:00|8899.1|8887.1|8901.4|8889.4|8902.1|8890.1|8896.5|8884.5|0
1632694200000|2021-09-26 22:10:00|8901|8889|8898.7|8886.7|8901.6|8889.6|8898.7|8886.7|0
1632694500000|2021-09-26 22:15:00|8899.1|8887.1|8910.3|8898.3|8910.8|8898.8|8898.9|8886.9|0
1632694800000|2021-09-26 22:20:00|8910.4|8898.4|8907.4|8895.4|8910.8|8898.8|8907.4|8895.4|0
1632695100000|2021-09-26 22:25:00|8907.5|8895.5|8908.5|8896.5|8908.5|8896.5|8905.3|8893.3|0
1632695400000|2021-09-26 22:30:00|8908.4|8896.4|8905.2|8893.2|8910.2|8898.2|8905.2|8893.2|0
1632695700000|2021-09-26 22:35:00|8905.6|8893.6|8906.3|8894.3|8907.6|8895.6|8905.2|8893.2|0
1632696000000|2021-09-26 22:40:00|8906.7|8894.7|8906.7|8894.7|8907.8|8895.8|8905.2|8893.2|0
1632696300000|2021-09-26 22:45:00|8906.5|8894.5|8908.4|8896.4|8908.4|8896.4|8905.2|8893.2|0
1632696600000|2021-09-26 22:50:00|8907.8|8895.8|8907.7|8895.7|8910|8898|8907.7|8895.7|0
1632696900000|2021-09-26 22:55:00|8908.1|8896.1|8907.7|8895.7|8908.9|8896.9|8907.2|8895.2|0
1632697200000|2021-09-26 23:00:00|8908.1|8896.1|8906.2|8894.2|8909.2|8897.2|8905.5|8893.5|0
1632697500000|2021-09-26 23:05:00|8906.4|8894.4|8907.2|8895.2|8907.7|8895.7|8905.1|8893.1|0
1632697800000|2021-09-26 23:10:00|8906.6|8894.6|8907.2|8895.2|8907.7|8895.7|8906.2|8894.2|0
1632698100000|2021-09-26 23:15:00|8907|8895|8905.5|8893.5|8907.2|8895.2|8905.5|8893.5|0
1632698400000|2021-09-26 23:20:00|8906.1|8894.1|8906.6|8894.6|8906.6|8894.6|8905.5|8893.5|0
1632698700000|2021-09-26 23:25:00|8906.5|8894.5|8905|8893|8906.6|8894.6|8905|8893|0
1632699000000|2021-09-26 23:30:00|8905.1|8893.1|8900.4|8888.4|8905.5|8893.5|8900.4|8888.4|0
1632699300000|2021-09-26 23:35:00|8900.6|8888.6|8901.2|8889.2|8901.9|8889.9|8899.5|8887.5|0
1632699600000|2021-09-26 23:40:00|8901.3|8889.3|8906.1|8894.1|8907.6|8895.6|8901.3|8889.3|0
1632699900000|2021-09-26 23:45:00|8906.3|8894.3|8906.6|8894.6|8908.5|8896.5|8906.1|8894.1|0
1632700200000|2021-09-26 23:50:00|8907|8895|8906.1|8894.1|8908.3|8896.3|8905.5|8893.5|0
1632700500000|2021-09-26 23:55:00|8906.3|8894.3|8908.9|8896.9|8910|8898|8906.3|8894.3|0
1632700800000|2021-09-27 00:00:00|8909.3|8897.3|8924.3|8912.3|8924.3|8912.3|8905.6|8893.6|0
1632701100000|2021-09-27 00:05:00|8924.2|8912.2|8922.9|8910.9|8924.7|8912.7|8920.8|8908.8|0
1632701400000|2021-09-27 00:10:00|8923|8911|8923.5|8911.5|8926.7|8914.7|8921.6|8909.6|0
1632701700000|2021-09-27 00:15:00|8922.9|8910.9|8902.7|8890.7|8923.9|8911.9|8901.6|8889.6|0
1632702000000|2021-09-27 00:20:00|8901.7|8889.7|8899.9|8887.9|8902.7|8890.7|8896.6|8884.6|0
1632702300000|2021-09-27 00:25:00|8899.5|8887.5|8904.2|8892.2|8905.2|8893.2|8898.9|8886.9|0
1632702600000|2021-09-27 00:30:00|8904.1|8892.1|8905.1|8893.1|8906.6|8894.6|8904|8892|0
1632702900000|2021-09-27 00:35:00|8905|8893|8904|8892|8906.1|8894.1|8901.8|8889.8|0
1632703200000|2021-09-27 00:40:00|8903.9|8891.9|8912.2|8900.2|8912.2|8900.2|8903.9|8891.9|0
1632703500000|2021-09-27 00:45:00|8912.1|8900.1|8916.3|8904.3|8918.3|8906.3|8912.1|8900.1|0
1632703800000|2021-09-27 00:50:00|8916.5|8904.5|8920|8908|8921.1|8909.1|8916.5|8904.5|0
1632704100000|2021-09-27 00:55:00|8920.2|8908.2|8920.3|8908.3|8922.5|8910.5|8917.8|8905.8|0
1632704400000|2021-09-27 01:00:00|8920.5|8908.5|8917.9|8905.9|8922.4|8910.4|8916.9|8904.9|0
1632704700000|2021-09-27 01:05:00|8918.1|8906.1|8920|8908|8921|8909|8916.9|8904.9|0
1632705000000|2021-09-27 01:10:00|8921|8909|8915.9|8903.9|8921|8909|8915.9|8903.9|0
1632705300000|2021-09-27 01:15:00|8916.1|8904.1|8921.1|8909.1|8921.6|8909.6|8915.9|8903.9|0
1632705600000|2021-09-27 01:20:00|8921.3|8909.3|8922.2|8910.2|8923.3|8911.3|8920.1|8908.1|0
1632705900000|2021-09-27 01:25:00|8922.4|8910.4|8926.2|8914.2|8926.2|8914.2|8922.1|8910.1|0
1632706200000|2021-09-27 01:30:00|8926.3|8914.3|8930.5|8918.5|8930.5|8918.5|8926.2|8914.2|0
1632706500000|2021-09-27 01:35:00|8930.9|8918.9|8934.8|8922.8|8934.9|8922.9|8929.5|8917.5|0
1632706800000|2021-09-27 01:40:00|8935.8|8923.8|8930.6|8918.6|8935.9|8923.9|8929.5|8917.5|0
1632707100000|2021-09-27 01:45:00|8930.8|8918.8|8933.6|8921.6|8935.7|8923.7|8929.5|8917.5|0
1632707400000|2021-09-27 01:50:00|8934|8922|8936.7|8924.7|8936.7|8924.7|8933.6|8921.6|0
1632707700000|2021-09-27 01:55:00|8936.6|8924.6|8935.7|8923.7|8938.7|8926.7|8935.6|8923.6|0
1632708000000|2021-09-27 02:00:00|8936.1|8924.1|8938.7|8926.7|8938.7|8926.7|8934.6|8922.6|0
1632708300000|2021-09-27 02:05:00|8938.8|8926.8|8939.6|8927.6|8940.7|8928.7|8938.5|8926.5|0
1632708600000|2021-09-27 02:10:00|8939.4|8927.4|8936.9|8924.9|8939.4|8927.4|8935.4|8923.4|0
1632708900000|2021-09-27 02:15:00|8937.1|8925.1|8934.4|8922.4|8937.5|8925.5|8934.4|8922.4|0
1632709200000|2021-09-27 02:20:00|8934.2|8922.2|8936.6|8924.6|8937.7|8925.7|8933.4|8921.4|0
1632709500000|2021-09-27 02:25:00|8936.4|8924.4|8931.9|8919.9|8936.4|8924.4|8931.9|8919.9|0
1632709800000|2021-09-27 02:30:00|8931.5|8919.5|8927.3|8915.3|8932.9|8920.9|8926.3|8914.3|0
1632710100000|2021-09-27 02:35:00|8927.5|8915.5|8930.4|8918.4|8930.4|8918.4|8927.5|8915.5|0
1632710400000|2021-09-27 02:40:00|8930.5|8918.5|8933.6|8921.6|8934|8922|8930.5|8918.5|0
1632710700000|2021-09-27 02:45:00|8933.5|8921.5|8936.6|8924.6|8936.7|8924.7|8931.9|8919.9|0
1632711000000|2021-09-27 02:50:00|8936.2|8924.2|8937.6|8925.6|8937.6|8925.6|8933|8921|0
1632711300000|2021-09-27 02:55:00|8937.2|8925.2|8932.4|8920.4|8937.2|8925.2|8931.8|8919.8|0
1632711600000|2021-09-27 03:00:00|8932.8|8920.8|8933.5|8921.5|8935.6|8923.6|8932.8|8920.8|0
1632711900000|2021-09-27 03:05:00|8933.8|8921.8|8933.5|8921.5|8934.5|8922.5|8932.4|8920.4|0
1632712200000|2021-09-27 03:10:00|8933.1|8921.1|8929.4|8917.4|8933.1|8921.1|8929.4|8917.4|0
1632712500000|2021-09-27 03:15:00|8929.8|8917.8|8927.3|8915.3|8930.4|8918.4|8927.3|8915.3|0
1632712800000|2021-09-27 03:20:00|8927.1|8915.1|8926.1|8914.1|8929.3|8917.3|8924.5|8912.5|0
1632713100000|2021-09-27 03:25:00|8926.2|8914.2|8924|8912|8926.6|8914.6|8923.1|8911.1|0
1632713400000|2021-09-27 03:30:00|8923|8911|8920.9|8908.9|8925.1|8913.1|8920.9|8908.9|0
1632713700000|2021-09-27 03:35:00|8921|8909|8921.4|8909.4|8922|8910|8920.4|8908.4|0
1632714000000|2021-09-27 03:40:00|8921.2|8909.2|8919.9|8907.9|8921.2|8909.2|8917.8|8905.8|0
1632714300000|2021-09-27 03:45:00|8919.5|8907.5|8916.8|8904.8|8919.5|8907.5|8915.8|8903.8|0
1632714600000|2021-09-27 03:50:00|8916.6|8904.6|8917.2|8905.2|8917.8|8905.8|8914.7|8902.7|0
1632714900000|2021-09-27 03:55:00|8917.4|8905.4|8916.6|8904.6|8917.8|8905.8|8913.4|8901.4|0
1632715200000|2021-09-27 04:00:00|8916.8|8904.8|8919.6|8907.6|8919.7|8907.7|8916.8|8904.8|0
1632715500000|2021-09-27 04:05:00|8919.7|8907.7|8919.7|8907.7|8919.7|8907.7|8919.1|8907.1|0
1632715800000|2021-09-27 04:10:00|8919.6|8907.6|8917.6|8905.6|8919.7|8907.7|8917.6|8905.6|0
1632716100000|2021-09-27 04:15:00|8917.8|8905.8|8918.6|8906.6|8919.6|8907.6|8917.5|8905.5|0
1632716400000|2021-09-27 04:20:00|8918.8|8906.8|8920.6|8908.6|8920.6|8908.6|8918.6|8906.6|0
1632716700000|2021-09-27 04:25:00|8920.1|8908.1|8920.6|8908.6|8920.7|8908.7|8920|8908|0
1632717000000|2021-09-27 04:30:00|8920.7|8908.7|8920.7|8908.7|8921.8|8909.8|8919.6|8907.6|0
1632717300000|2021-09-27 04:35:00|8920.8|8908.8|8920.7|8908.7|8921.8|8909.8|8919.7|8907.7|0
1632717600000|2021-09-27 04:40:00|8920.5|8908.5|8920.1|8908.1|8920.7|8908.7|8919.1|8907.1|0
1632717900000|2021-09-27 04:45:00|8920.3|8908.3|8917.5|8905.5|8920.7|8908.7|8916.5|8904.5|0
1632718200000|2021-09-27 04:50:00|8917.4|8905.4|8918.6|8906.6|8918.6|8906.6|8916.4|8904.4|0
1632718500000|2021-09-27 04:55:00|8918.5|8906.5|8917.6|8905.6|8918.5|8906.5|8916.5|8904.5|0
1632718800000|2021-09-27 05:00:00|8917.5|8905.5|8919.7|8907.7|8919.7|8907.7|8914.4|8902.4|0
1632719100000|2021-09-27 05:05:00|8919.3|8907.3|8918.9|8906.9|8921.7|8909.7|8917.6|8905.6|0
1632719400000|2021-09-27 05:10:00|8919.1|8907.1|8920.7|8908.7|8921.1|8909.1|8918.5|8906.5|0
1632719700000|2021-09-27 05:15:00|8920.9|8908.9|8923.7|8911.7|8923.7|8911.7|8918.6|8906.6|0
1632720000000|2021-09-27 05:20:00|8924.1|8912.1|8925.7|8913.7|8926.8|8914.8|8924.1|8912.1|0
1632720300000|2021-09-27 05:25:00|8925.9|8913.9|8926.7|8914.7|8927.8|8915.8|8925.7|8913.7|0
1632720600000|2021-09-27 05:30:00|8926.8|8914.8|8925.7|8913.7|8927.8|8915.8|8924.1|8912.1|0
1632720900000|2021-09-27 05:35:00|8925.3|8913.3|8923.7|8911.7|8925.7|8913.7|8921.6|8909.6|0
1632721200000|2021-09-27 05:40:00|8924.1|8912.1|8930|8918|8930.1|8918.1|8923.7|8911.7|0
1632721500000|2021-09-27 05:45:00|8930.1|8918.1|8938.3|8926.3|8938.3|8926.3|8930|8918|0
1632721800000|2021-09-27 05:50:00|8938.2|8926.2|8942.9|8930.9|8943.5|8931.5|8936.6|8924.6|0
1632722100000|2021-09-27 05:55:00|8942.7|8930.7|8949.7|8937.7|8950.7|8938.7|8942.5|8930.5|0
1632722400000|2021-09-27 06:00:00|8948.5|8936.5|8948.8|8943.8|8952.9|8944.8|8934.8|8929.8|98
1632722700000|2021-09-27 06:05:00|8947.3|8942.3|8955.3|8950.3|8957.3|8952.3|8947.3|8942.3|57
1632723000000|2021-09-27 06:10:00|8955.8|8950.8|8955.8|8950.8|8961.3|8956.3|8953.3|8948.3|20
1632723300000|2021-09-27 06:15:00|8956.3|8951.3|8948.8|8943.8|8959.3|8954.3|8948.3|8943.3|33
1632723600000|2021-09-27 06:20:00|8949.3|8944.3|8943.8|8938.8|8951.3|8946.3|8943.8|8938.8|15
1632723900000|2021-09-27 06:25:00|8944.3|8939.3|8949.8|8944.8|8949.8|8944.8|8942.8|8937.8|9
1632724200000|2021-09-27 06:30:00|8949.3|8944.3|8939.3|8934.3|8953.3|8948.3|8939.3|8934.3|18
1632724500000|2021-09-27 06:35:00|8938.8|8933.8|8940.3|8935.3|8940.3|8935.3|8933.8|8928.8|21
1632724800000|2021-09-27 06:40:00|8940.8|8935.8|8944.3|8939.3|8945.3|8940.3|8939.8|8934.8|4
1632725100000|2021-09-27 06:45:00|8946.3|8941.3|8948.8|8943.8|8950.8|8945.8|8946.3|8941.3|12
1632725400000|2021-09-27 06:50:00|8948.3|8943.3|8946.3|8941.3|8948.8|8943.8|8945.8|8940.8|3
1632725700000|2021-09-27 06:55:00|8945.8|8940.8|8930.8|8925.8|8945.8|8940.8|8930.8|8925.8|59
1632726000000|2021-09-27 07:00:00|8930.3|8925.3|8903.3|8898.3|8933.3|8928.3|8896.3|8891.3|642
1632726300000|2021-09-27 07:05:00|8902.8|8897.8|8899.3|8894.3|8910.8|8905.8|8898.3|8893.3|154
1632726600000|2021-09-27 07:10:00|8898.3|8893.3|8884.3|8879.3|8901.8|8896.8|8882.3|8877.3|118
1632726900000|2021-09-27 07:15:00|8884.8|8879.8|8891.3|8886.3|8893.3|8888.3|8883.8|8878.8|83
1632727200000|2021-09-27 07:20:00|8890.8|8885.8|8900.3|8895.3|8903.3|8898.3|8889.3|8884.3|112
1632727500000|2021-09-27 07:25:00|8901.3|8896.3|8888.3|8883.3|8904.3|8899.3|8888.3|8883.3|51
1632727800000|2021-09-27 07:30:00|8888.8|8883.8|8914.3|8909.3|8915.3|8910.3|8888.8|8883.8|118
1632728100000|2021-09-27 07:35:00|8914.8|8909.8|8924.8|8919.8|8927.8|8922.8|8913.3|8908.3|109
1632728400000|2021-09-27 07:40:00|8925.6|8920.6|8933.1|8928.1|8933.6|8928.6|8923.6|8918.6|86
1632728700000|2021-09-27 07:45:00|8934.1|8929.1|8938.6|8933.6|8939.6|8934.6|8933.1|8928.1|47
1632729000000|2021-09-27 07:50:00|8939.1|8934.1|8938.1|8933.1|8940.1|8935.1|8930.6|8925.6|52
1632729300000|2021-09-27 07:55:00|8938.6|8933.6|8930.1|8925.1|8940.1|8935.1|8928.6|8923.6|57
1632729600000|2021-09-27 08:00:00|8929.6|8924.6|8931.1|8926.1|8931.6|8926.6|8926.1|8921.1|45
1632729900000|2021-09-27 08:05:00|8930.6|8925.6|8929.1|8924.1|8936.1|8931.1|8929.1|8924.1|79
1632730200000|2021-09-27 08:10:00|8929.6|8924.6|8926.1|8921.1|8930.1|8925.1|8925.1|8920.1|54
1632730500000|2021-09-27 08:15:00|8925.6|8920.6|8933.6|8928.6|8937.1|8932.1|8925.1|8920.1|30
1632730800000|2021-09-27 08:20:00|8933.1|8928.1|8933.1|8928.1|8935.1|8930.1|8926.1|8921.1|35
1632731100000|2021-09-27 08:25:00|8932.6|8927.6|8939.1|8934.1|8941.1|8936.1|8930.1|8925.1|51
1632731400000|2021-09-27 08:30:00|8938.6|8933.6|8944.6|8939.6|8946.1|8941.1|8937.1|8932.1|36
1632731700000|2021-09-27 08:35:00|8944.1|8939.1|8951.6|8946.6|8953.1|8948.1|8941.6|8936.6|47
1632732000000|2021-09-27 08:40:00|8951.1|8946.1|8955.1|8950.1|8955.6|8950.6|8950.1|8945.1|54
1632732300000|2021-09-27 08:45:00|8955.6|8950.6|8957.6|8952.6|8962.6|8957.6|8954.1|8949.1|126
1632732600000|2021-09-27 08:50:00|8958.6|8953.6|8962.1|8957.1|8965.6|8960.6|8957.6|8952.6|76
1632732900000|2021-09-27 08:55:00|8962.6|8957.6|8955.1|8950.1|8963.6|8958.6|8954.6|8949.6|49
1632733200000|2021-09-27 09:00:00|8954.6|8949.6|8962.1|8957.1|8964.1|8959.1|8954.1|8949.1|52
1632733500000|2021-09-27 09:05:00|8961.6|8956.6|8967.6|8962.6|8968.1|8963.1|8961.6|8956.6|56
1632733800000|2021-09-27 09:10:00|8967.1|8962.1|8974.1|8969.1|8974.6|8969.6|8966.1|8961.1|76
1632734100000|2021-09-27 09:15:00|8973.6|8968.6|8974.1|8969.1|8979.6|8974.6|8972.6|8967.6|69
1632734400000|2021-09-27 09:20:00|8974.6|8969.6|8976.1|8971.1|8977.6|8972.6|8971.1|8966.1|56
1632734700000|2021-09-27 09:25:00|8975.6|8970.6|8980.1|8975.1|8988.6|8983.6|8975.1|8970.1|83
1632735000000|2021-09-27 09:30:00|8980.6|8975.6|8980.6|8975.6|8988.1|8983.1|8980.1|8975.1|67
1632735300000|2021-09-27 09:35:00|8981.1|8976.1|8983.1|8978.1|8988.6|8983.6|8977.1|8972.1|86
1632735600000|2021-09-27 09:40:00|8983.6|8978.6|8988.1|8983.1|8992.6|8987.6|8982.1|8977.1|89
1632735900000|2021-09-27 09:45:00|8987.6|8982.6|8994.6|8989.6|8996.1|8991.1|8985.1|8980.1|124
1632736200000|2021-09-27 09:50:00|8994.1|8989.1|8997.1|8992.1|9002.6|8997.6|8993.1|8988.1|120
1632736500000|2021-09-27 09:55:00|8997.6|8992.6|8996.1|8991.1|9001.1|8996.1|8994.1|8989.1|93
1632736800000|2021-09-27 10:00:00|8995.6|8990.6|8990.6|8985.6|8995.6|8990.6|8985.6|8980.6|88
1632737100000|2021-09-27 10:05:00|8990.1|8985.1|8994.1|8989.1|8996.6|8991.6|8990.1|8985.1|84
1632737400000|2021-09-27 10:10:00|8993.6|8988.6|8996.1|8991.1|8997.6|8992.6|8990.1|8985.1|41
1632737700000|2021-09-27 10:15:00|8995.6|8990.6|8994.1|8989.1|9000.1|8995.1|8993.6|8988.6|54
1632738000000|2021-09-27 10:20:00|8993.6|8988.6|8982.1|8977.1|8994.1|8989.1|8981.6|8976.6|59
1632738300000|2021-09-27 10:25:00|8981.6|8976.6|8983.1|8978.1|8989.6|8984.6|8981.1|8976.1|40
1632738600000|2021-09-27 10:30:00|8982.6|8977.6|8979.6|8974.6|8989.6|8984.6|8979.6|8974.6|40
1632738900000|2021-09-27 10:35:00|8980.1|8975.1|8981.1|8976.1|8984.1|8979.1|8977.1|8972.1|53
1632739200000|2021-09-27 10:40:00|8981.6|8976.6|8972.6|8967.6|8983.6|8978.6|8972.6|8967.6|48
1632739500000|2021-09-27 10:45:00|8973.1|8968.1|8970.1|8965.1|8977.6|8972.6|8967.6|8962.6|37
1632739800000|2021-09-27 10:50:00|8969.6|8964.6|8966.6|8961.6|8973.1|8968.1|8964.6|8959.6|32
1632740100000|2021-09-27 10:55:00|8965.6|8960.6|8965.1|8960.1|8969.1|8964.1|8962.1|8957.1|67
1632740400000|2021-09-27 11:00:00|8964.1|8959.1|8970.6|8965.6|8971.1|8966.1|8961.6|8956.6|49
1632740700000|2021-09-27 11:05:00|8969.6|8964.6|8960.6|8955.6|8970.1|8965.1|8959.6|8954.6|153
1632741000000|2021-09-27 11:10:00|8960.1|8955.1|8971.6|8966.6|8972.6|8967.6|8959.1|8954.1|116
1632741300000|2021-09-27 11:15:00|8971.1|8966.1|8974.6|8969.6|8974.6|8969.6|8967.6|8962.6|40
1632741600000|2021-09-27 11:20:00|8974.1|8969.1|8975.1|8970.1|8977.1|8972.1|8973.1|8968.1|37
1632741900000|2021-09-27 11:25:00|8974.6|8969.6|8973.1|8968.1|8976.6|8971.6|8972.1|8967.1|24
1632742200000|2021-09-27 11:30:00|8973.6|8968.6|8977.6|8972.6|8977.6|8972.6|8970.6|8965.6|9
1632742500000|2021-09-27 11:35:00|8977.1|8972.1|8980.1|8975.1|8980.6|8975.6|8977.1|8972.1|30
1632742800000|2021-09-27 11:40:00|8980.6|8975.6|8988.1|8983.1|8990.1|8985.1|8980.6|8975.6|54
1632743100000|2021-09-27 11:45:00|8987.6|8982.6|8988.1|8983.1|8989.1|8984.1|8984.6|8979.6|23
1632743400000|2021-09-27 11:50:00|8988.6|8983.6|8983.6|8978.6|8990.1|8985.1|8983.1|8978.1|29
1632743700000|2021-09-27 11:55:00|8983.1|8978.1|8983.1|8978.1|8984.6|8979.6|8980.1|8975.1|24
1632744000000|2021-09-27 12:00:00|8982.6|8977.6|8979.1|8974.1|8982.6|8977.6|8976.6|8971.6|39
1632744300000|2021-09-27 12:05:00|8979.6|8974.6|8986.6|8981.6|8987.6|8982.6|8979.1|8974.1|32
1632744600000|2021-09-27 12:10:00|8986.1|8981.1|8977.6|8972.6|8986.6|8981.6|8977.1|8972.1|53
1632744900000|2021-09-27 12:15:00|8977.1|8972.1|8978.6|8973.6|8979.1|8974.1|8972.6|8967.6|24
1632745200000|2021-09-27 12:20:00|8978.1|8973.1|8987.1|8982.1|8988.1|8983.1|8978.1|8973.1|41
1632745500000|2021-09-27 12:25:00|8987.6|8982.6|8990.6|8985.6|8991.1|8986.1|8983.1|8978.1|34
1632745800000|2021-09-27 12:30:00|8991.1|8986.1|8995.1|8990.1|8996.1|8991.1|8987.6|8982.6|101
1632746100000|2021-09-27 12:35:00|8994.6|8989.6|8991.6|8986.6|8997.6|8992.6|8990.1|8985.1|54
1632746400000|2021-09-27 12:40:00|8992.6|8987.6|8991.6|8986.6|8995.6|8990.6|8987.1|8982.1|49
1632746700000|2021-09-27 12:45:00|8991.1|8986.1|8993.1|8988.1|8993.6|8988.6|8986.6|8981.6|26
1632747000000|2021-09-27 12:50:00|8992.6|8987.6|8985.1|8980.1|8994.1|8989.1|8984.6|8979.6|39
1632747300000|2021-09-27 12:55:00|8984.1|8979.1|8983.6|8978.6|8989.6|8984.6|8982.6|8977.6|36
1632747600000|2021-09-27 13:00:00|8984.1|8979.1|8992.6|8987.6|8995.6|8990.6|8981.6|8976.6|37
1632747900000|2021-09-27 13:05:00|8993.1|8988.1|8995.1|8990.1|8997.1|8992.1|8992.6|8987.6|50
1632748200000|2021-09-27 13:10:00|8995.6|8990.6|9000.6|8995.6|9001.1|8996.1|8994.6|8989.6|37
1632748500000|2021-09-27 13:15:00|9000.1|8995.1|8996.1|8991.1|9002.6|8997.6|8994.6|8989.6|43
1632748800000|2021-09-27 13:20:00|8996.6|8991.6|8989.1|8984.1|8996.6|8991.6|8987.6|8982.6|49
1632749100000|2021-09-27 13:25:00|8989.6|8984.6|8996.6|8991.6|9000.1|8995.1|8989.1|8984.1|47
1632749400000|2021-09-27 13:30:00|8997.1|8992.1|8999.1|8994.1|9003.1|8998.1|8994.1|8989.1|204
1632749700000|2021-09-27 13:35:00|8998.6|8993.6|9000.6|8995.6|9003.6|8998.6|8996.1|8991.1|107
1632750000000|2021-09-27 13:40:00|9001.1|8996.1|8999.1|8994.1|9007.1|9002.1|8998.6|8993.6|193
1632750300000|2021-09-27 13:45:00|8998.6|8993.6|9010.1|9005.1|9013.1|9008.1|8997.1|8992.1|171
1632750600000|2021-09-27 13:50:00|9010.6|9005.6|9011.1|9006.1|9014.6|9009.6|9006.1|9001.1|129
1632750900000|2021-09-27 13:55:00|9011.6|9006.6|9009.1|9004.1|9016.1|9011.1|9008.1|9003.1|122
1632751200000|2021-09-27 14:00:00|9008.6|9003.6|9011.6|9006.6|9015.1|9010.1|9006.1|9001.1|124
1632751500000|2021-09-27 14:05:00|9012.1|9007.1|9008.6|9003.6|9015.6|9010.6|9008.6|9003.6|122
1632751800000|2021-09-27 14:10:00|9007.7|9002.7|9002.2|8997.2|9008.2|9003.2|8998.2|8993.2|153
1632752100000|2021-09-27 14:15:00|9001.7|8996.7|9007.2|9002.2|9007.2|9002.2|9001.2|8996.2|124
1632752400000|2021-09-27 14:20:00|9007.7|9002.7|9012.2|9007.2|9012.7|9007.7|9004.2|8999.2|85
1632752700000|2021-09-27 14:25:00|9012.7|9007.7|9005.7|9000.7|9013.2|9008.2|9004.2|8999.2|90
1632753000000|2021-09-27 14:30:00|9005.2|9000.2|9006.2|9001.2|9009.2|9004.2|9004.2|8999.2|80
1632753300000|2021-09-27 14:35:00|9006.7|9001.7|9009.7|9004.7|9010.7|9005.7|9003.7|8998.7|81
1632753600000|2021-09-27 14:40:00|9009.2|9004.2|9007.2|9002.2|9011.2|9006.2|9005.7|9000.7|80
1632753900000|2021-09-27 14:45:00|9008.2|9003.2|9008.2|9003.2|9010.2|9005.2|9006.2|9001.2|84
1632754200000|2021-09-27 14:50:00|9008.7|9003.7|9008.2|9003.2|9012.2|9007.2|9006.2|9001.2|98
1632754500000|2021-09-27 14:55:00|9008.7|9003.7|9001.7|8996.7|9010.2|9005.2|9001.7|8996.7|151
1632754800000|2021-09-27 15:00:00|9001.2|8996.2|9004.2|8999.2|9004.2|8999.2|8996.2|8991.2|51
1632755100000|2021-09-27 15:05:00|9003.7|8998.7|9002.7|8997.7|9003.7|8998.7|8997.2|8992.2|104
1632755400000|2021-09-27 15:10:00|9003.2|8998.2|9002.2|8997.2|9005.2|9000.2|9000.7|8995.7|177
1632755700000|2021-09-27 15:15:00|9002.7|8997.7|9005.7|9000.7|9006.2|9001.2|9000.2|8995.2|98
1632756000000|2021-09-27 15:20:00|9005.2|9000.2|9002.2|8997.2|9006.2|9001.2|8999.7|8994.7|183
1632756300000|2021-09-27 15:25:00|9003.2|8998.2|9003.7|8998.7|9004.7|8999.7|8997.2|8992.2|314
1632756600000|2021-09-27 15:30:00|9004.7|8997.7|9005.7|8998.7|9017.7|9010.7|9002.7|8996.7|686
1632756900000|2021-09-27 15:35:00|9004.7|9000.7|8998.7|8992.7|9010.7|9004.7|8997.7|8991.7|270
1632757200000|2021-09-27 15:40:00|8997.7|8991.7|8990.7|8984.7|9000.7|8993.7|8990.7|8984.7|90
1632757500000|2021-09-27 15:45:00|8991.7|8985.7|8996.7|8990.7|8998.7|8992.7|8988.7|8981.7|73
1632757800000|2021-09-27 15:50:00|8997.7|8991.7|8999.7|8993.7|9001.7|8995.7|8997.7|8991.7|35
1632758100000|2021-09-27 15:55:00|9000.7|8994.7|9002.7|8996.7|9004.7|8997.7|8998.7|8992.7|24
1632758400000|2021-09-27 16:00:00|9001.7|8995.7|9000.7|8993.7|9001.7|8996.7|8998.7|8991.7|21
1632758700000|2021-09-27 16:05:00|9001.7|8994.7|9000.7|8993.7|9002.7|8996.7|8999.7|8993.7|165
1632759000000|2021-09-27 16:10:00|9001.7|8994.7|9002.7|8995.7|9003.7|8997.7|9001.7|8994.7|17
1632759300000|2021-09-27 16:15:00|9001.7|8996.7|9005.7|8998.7|9006.7|8999.7|9001.7|8995.7|4
1632759600000|2021-09-27 16:20:00|9004.7|8997.7|9010.7|9004.7|9010.7|9004.7|9003.7|8997.7|25
1632759900000|2021-09-27 16:25:00|9011.7|9005.7|9012.7|9006.7|9014.7|9007.7|9009.7|9003.7|47
1632760200000|2021-09-27 16:30:00|9013.7|9005.7|9010.7|9004.7|9013.7|9006.7|9009.7|9003.7|6
1632760500000|2021-09-27 16:35:00|9009.7|9003.7|9010.7|9003.7|9010.7|9004.7|9008.7|9001.7|8
1632760800000|2021-09-27 16:40:00|9009.7|9002.7|9010.7|9003.7|9010.7|9003.7|9008.7|9001.7|9
1632761100000|2021-09-27 16:45:00|9009.7|9002.7|9007.7|9000.7|9010.7|9002.7|9005.7|8998.7|12
1632761400000|2021-09-27 16:50:00|9008.7|9001.7|9008.7|9001.7|9009.7|9003.7|9005.7|8999.7|14
1632761700000|2021-09-27 16:55:00|9009.7|9002.7|9007.7|9000.7|9009.7|9003.7|9005.7|8999.7|9
1632762000000|2021-09-27 17:00:00|9006.7|8999.7|9010.7|9003.7|9011.7|9005.7|9004.7|8997.7|11
1632762300000|2021-09-27 17:05:00|9011.7|9004.7|9010.7|9003.7|9013.7|9007.7|9010.7|9003.7|6
1632762600000|2021-09-27 17:10:00|9009.7|9004.7|9008.7|9002.7|9009.7|9004.7|9007.7|9000.7|9
1632762900000|2021-09-27 17:15:00|9010.7|9001.7|9011.7|9004.7|9012.7|9006.7|9010.7|9001.7|23
1632763200000|2021-09-27 17:20:00|9010.7|9003.7|9008.7|9002.7|9010.7|9004.7|9008.7|9001.7|30
1632763500000|2021-09-27 17:25:00|9007.7|9001.7|9008.7|9002.7|9008.7|9002.7|9005.7|8999.7|38
1632763800000|2021-09-27 17:30:00|9007.7|9001.7|9011.7|9004.7|9011.7|9005.7|9006.7|9000.7|37
1632764100000|2021-09-27 17:35:00|9010.7|9003.7|9016.7|9009.7|9017.7|9010.7|9009.7|9002.7|40
1632764400000|2021-09-27 17:40:00|9015.7|9008.7|9015.7|9008.7|9018.7|9011.7|9015.7|9008.7|5
1632764700000|2021-09-27 17:45:00|9014.7|9007.7|9020.7|9014.7|9020.7|9014.7|9014.7|9007.7|23
1632765000000|2021-09-27 17:50:00|9019.7|9012.7|9022.7|9015.7|9022.7|9015.7|9019.7|9012.7|20
1632765300000|2021-09-27 17:55:00|9023.7|9016.7|9025.3|9013.3|9025.7|9018.7|9018.7|9012.7|36
1632765600000|2021-09-27 18:00:00|9025.4|9013.4|9024.2|9012.2|9026.8|9014.8|9023.2|9011.2|0
1632765900000|2021-09-27 18:05:00|9024.3|9012.3|9025.5|9013.5|9025.6|9013.6|9023.4|9011.4|0
1632766200000|2021-09-27 18:10:00|9025.4|9013.4|9026.4|9014.4|9026.4|9014.4|9021|9009|0
1632766500000|2021-09-27 18:15:00|9026.5|9014.5|9027.9|9015.9|9027.9|9015.9|9025.5|9013.5|0
1632766800000|2021-09-27 18:20:00|9027.8|9015.8|9026.2|9014.2|9027.9|9015.9|9024.3|9012.3|0
1632767100000|2021-09-27 18:25:00|9025.7|9013.7|9027.7|9015.7|9027.7|9015.7|9024.1|9012.1|0
1632767400000|2021-09-27 18:30:00|9027.6|9015.6|9026.1|9014.1|9028.7|9016.7|9023.9|9011.9|0
1632767700000|2021-09-27 18:35:00|9026|9014|9023.7|9011.7|9026.1|9014.1|9022.5|9010.5|0
1632768000000|2021-09-27 18:40:00|9023.8|9011.8|9025.6|9013.6|9026.7|9014.7|9023.7|9011.7|0
1632768300000|2021-09-27 18:45:00|9025.7|9013.7|9022.1|9010.1|9026.9|9014.9|9022.1|9010.1|0
1632768600000|2021-09-27 18:50:00|9021.1|9009.1|9023.1|9011.1|9023.3|9011.3|9021|9009|0
1632768900000|2021-09-27 18:55:00|9022.6|9010.6|9022|9010|9025.5|9013.5|9020.3|9008.3|0
1632769200000|2021-09-27 19:00:00|9021.9|9009.9|9019.7|9007.7|9023.4|9011.4|9018.9|9006.9|0
1632769500000|2021-09-27 19:05:00|9019.6|9007.6|9023.3|9011.3|9023.3|9011.3|9018.6|9006.6|0
1632769800000|2021-09-27 19:10:00|9023.2|9011.2|9027.1|9015.1|9028|9016|9023.2|9011.2|0
1632770100000|2021-09-27 19:15:00|9027|9015|9025.9|9013.9|9027.1|9015.1|9024.6|9012.6|0
1632770400000|2021-09-27 19:20:00|9026.9|9014.9|9025.3|9013.3|9028.1|9016.1|9025.2|9013.2|0
1632770700000|2021-09-27 19:25:00|9025.2|9013.2|9020.3|9008.3|9025.3|9013.3|9020.2|9008.2|0
1632771000000|2021-09-27 19:30:00|9020.8|9008.8|9021|9009|9022.8|9010.8|9020|9008|0
1632771300000|2021-09-27 19:35:00|9021.1|9009.1|9022.1|9010.1|9023.5|9011.5|9019.9|9007.9|0
1632771600000|2021-09-27 19:40:00|9022.2|9010.2|9023.3|9011.3|9023.4|9011.4|9019.7|9007.7|0
1632771900000|2021-09-27 19:45:00|9023.2|9011.2|9016.4|9004.4|9023.4|9011.4|9016.4|9004.4|0
1632772200000|2021-09-27 19:50:00|9015.9|9003.9|9008.6|8996.6|9017.5|9005.5|9007.5|8995.5|0
1632772500000|2021-09-27 19:55:00|9008.7|8996.7|9018|9006|9019.2|9007.2|9007.1|8995.1|0
1632772800000|2021-09-27 20:00:00|9017.9|9005.9|9010.9|8998.9|9017.9|9005.9|9007|8995|0
1632773100000|2021-09-27 20:05:00|9010.8|8998.8|9013.1|9001.1|9013.7|9001.7|9008.1|8996.1|0
1632773400000|2021-09-27 20:10:00|9013.7|9001.7|9015.2|9003.2|9016.5|9004.5|9012|9000|0
1632773700000|2021-09-27 20:15:00|9014.8|9002.8|9010.3|8998.3|9014.8|9002.8|9010.3|8998.3|0
1632774000000|2021-09-27 20:20:00|9010.2|8998.2|9009.2|8997.2|9010.9|8998.9|9009.2|8997.2|0
1632774300000|2021-09-27 20:25:00|9009.4|8997.4|9010.9|8998.9|9011.3|8999.3|9009.2|8997.2|0
1632774600000|2021-09-27 20:30:00|9010.5|8998.5|9012|9000|9012|9000|9010.3|8998.3|0
1632774900000|2021-09-27 20:35:00|9011.8|8999.8|9011.3|8999.3|9012.4|9000.4|9011.3|8999.3|0
1632775200000|2021-09-27 20:40:00|9010.9|8998.9|9010.9|8998.9|9010.9|8998.9|9008.5|8996.5|0
1632775500000|2021-09-27 20:45:00|9010.8|8998.8|9011.3|8999.3|9012|9000|9008.5|8996.5|0
1632775800000|2021-09-27 20:50:00|9010.9|8998.9|9008.5|8996.5|9011.1|8999.1|9007.5|8995.5|0
1632776100000|2021-09-27 20:55:00|9008.6|8996.6|9008.9|8996.9|9012|9000|9007.9|8995.9|0
1632776400000|2021-09-27 21:00:00|9009.1|8997.1|9009.7|8997.7|9009.7|8997.7|9008.7|8996.7|0
1632776700000|2021-09-27 21:05:00|9010.1|8998.1|9008.7|8996.7|9010.3|8998.3|9008.7|8996.7|0
1632777000000|2021-09-27 21:10:00|9008.9|8996.9|9007.3|8995.3|9009.1|8997.1|9007.3|8995.3|0
1632777300000|2021-09-27 21:15:00|9007.9|8995.9|9008.5|8996.5|9008.5|8996.5|9007.5|8995.5|0
1632777600000|2021-09-27 21:20:00|9008.9|8996.9|9009.1|8997.1|9009.3|8997.3|9008.7|8996.7|0
1632777900000|2021-09-27 21:25:00|9008.9|8996.9|9009|8997|9009.3|8997.3|9008.7|8996.7|0
1632778200000|2021-09-27 21:30:00|9008.8|8996.8|9008.6|8996.6|9009|8997|9008.6|8996.6|0
1632778500000|2021-09-27 21:35:00|9008.4|8996.4|9007.6|8995.6|9008.8|8996.8|9007.6|8995.6|0
1632778800000|2021-09-27 21:40:00|9007.4|8995.4|9008.2|8996.2|9008.2|8996.2|9007.4|8995.4|0
1632779400000|2021-09-27 21:50:00|9008.4|8996.4|9008.8|8996.8|9008.8|8996.8|9008.4|8996.4|0
1632779700000|2021-09-27 21:55:00|9008.4|8996.4|9008.8|8996.8|9008.8|8996.8|9008.4|8996.4|0
1632780000000|2021-09-27 22:00:00|9008.9|8996.9|9011.6|8999.6|9014.4|9002.4|9008.9|8996.9|0
1632780300000|2021-09-27 22:05:00|9012.2|9000.2|9011.3|8999.3|9012.3|9000.3|9009.5|8997.5|0
1632780600000|2021-09-27 22:10:00|9011.7|8999.7|9012.3|9000.3|9014.5|9002.5|9011.7|8999.7|0
1632780900000|2021-09-27 22:15:00|9012.4|9000.4|9013.4|9001.4|9014.1|9002.1|9012.3|9000.3|0
1632781200000|2021-09-27 22:20:00|9013.5|9001.5|9011.7|8999.7|9014.1|9002.1|9010.6|8998.6|0
1632781500000|2021-09-27 22:25:00|9012.1|9000.1|9011.7|8999.7|9012.3|9000.3|9010.6|8998.6|0
1632781800000|2021-09-27 22:30:00|9011.8|8999.8|9012.7|9000.7|9013.4|9001.4|9010.6|8998.6|0
1632782100000|2021-09-27 22:35:00|9012.8|9000.8|9013.8|9001.8|9016.6|9004.6|9012.8|9000.8|0
1632782400000|2021-09-27 22:40:00|9013.4|9001.4|9010.6|8998.6|9013.4|9001.4|9010.3|8998.3|0
1632782700000|2021-09-27 22:45:00|9010.5|8998.5|9003.9|8991.9|9010.5|8998.5|9002.1|8990.1|0
1632783000000|2021-09-27 22:50:00|9003.8|8991.8|9003.4|8991.4|9003.9|8991.9|9002.1|8990.1|0
1632783300000|2021-09-27 22:55:00|9003.5|8991.5|9000.7|8988.7|9004.5|8992.5|9000.7|8988.7|0
1632783600000|2021-09-27 23:00:00|9001.1|8989.1|9003.8|8991.8|9005|8993|9001.1|8989.1|0
1632783900000|2021-09-27 23:05:00|9003.9|8991.9|9006.8|8994.8|9007.3|8995.3|9001|8989|0
1632784200000|2021-09-27 23:10:00|9006.6|8994.6|9006.2|8994.2|9008.4|8996.4|9005.6|8993.6|0
1632784500000|2021-09-27 23:15:00|9006.3|8994.3|9006.2|8994.2|9006.7|8994.7|9005.6|8993.6|0
1632784800000|2021-09-27 23:20:00|9005.8|8993.8|9005.6|8993.6|9006.7|8994.7|9005.6|8993.6|0
1632785100000|2021-09-27 23:25:00|9005.5|8993.5|9005.2|8993.2|9006.7|8994.7|9003.4|8991.4|0
1632785400000|2021-09-27 23:30:00|9005.1|8993.1|9009|8997|9010.1|8998.1|9004.5|8992.5|0
1632785700000|2021-09-27 23:35:00|9009.1|8997.1|9010.6|8998.6|9010.6|8998.6|9009.1|8997.1|0
1632786000000|2021-09-27 23:40:00|9011.2|8999.2|9015.1|9003.1|9016.2|9004.2|9011.2|8999.2|0
1632786300000|2021-09-27 23:45:00|9014.5|9002.5|9010.6|8998.6|9014.5|9002.5|9010.6|8998.6|0
1632786600000|2021-09-27 23:50:00|9010.5|8998.5|9014|9002|9014|9002|9009.5|8997.5|0
1632786900000|2021-09-27 23:55:00|9014.1|9002.1|9009|8997|9015.1|9003.1|9008.2|8996.2|0
1632787200000|2021-09-28 00:00:00|9009.1|8997.1|9006.2|8994.2|9010.1|8998.1|9003.9|8991.9|0
1632787500000|2021-09-28 00:05:00|9005.6|8993.6|9009.5|8997.5|9010.1|8998.1|9002.3|8990.3|0
1632787800000|2021-09-28 00:10:00|9009.4|8997.4|9007.8|8995.8|9012.9|9000.9|9007.3|8995.3|0
1632788100000|2021-09-28 00:15:00|9008.4|8996.4|9007.6|8995.6|9014.6|9002.6|9006|8994|0
1632788400000|2021-09-28 00:20:00|9007.4|8995.4|8998.1|8986.1|9007.4|8995.4|8998.1|8986.1|0
1632788700000|2021-09-28 00:25:00|8997.9|8985.9|8997.7|8985.7|8999.8|8987.8|8995.5|8983.5|0
1632789000000|2021-09-28 00:30:00|8997.9|8985.9|8994.2|8982.2|8999.8|8987.8|8991.5|8979.5|0
1632789300000|2021-09-28 00:35:00|8994.3|8982.3|8992.1|8980.1|8995.3|8983.3|8991|8979|0
1632789600000|2021-09-28 00:40:00|8991.9|8979.9|8993.1|8981.1|8993.1|8981.1|8988.8|8976.8|0
1632789900000|2021-09-28 00:45:00|8992.7|8980.7|8993.7|8981.7|8993.7|8981.7|8991|8979|0
1632790200000|2021-09-28 00:50:00|8993.5|8981.5|8993.2|8981.2|8994.3|8982.3|8991.1|8979.1|0
1632790500000|2021-09-28 00:55:00|8993.7|8981.7|8996.9|8984.9|8996.9|8984.9|8993.2|8981.2|0
1632790800000|2021-09-28 01:00:00|8997.1|8985.1|8994.4|8982.4|8997.5|8985.5|8992.6|8980.6|0
1632791100000|2021-09-28 01:05:00|8994.3|8982.3|8992.3|8980.3|8995.5|8983.5|8992.3|8980.3|0
1632791400000|2021-09-28 01:10:00|8992.4|8980.4|8989.6|8977.6|8992.4|8980.4|8989.6|8977.6|0
1632791700000|2021-09-28 01:15:00|8989.4|8977.4|8989.2|8977.2|8991.2|8979.2|8987.5|8975.5|0
1632792000000|2021-09-28 01:20:00|8989.4|8977.4|8986|8974|8990.2|8978.2|8986|8974|0
1632792300000|2021-09-28 01:25:00|8985.9|8973.9|8990.7|8978.7|8991.2|8979.2|8984.3|8972.3|0
1632792600000|2021-09-28 01:30:00|8990.9|8978.9|8990.2|8978.2|8994.4|8982.4|8988.1|8976.1|0
1632792900000|2021-09-28 01:35:00|8990.6|8978.6|8995.6|8983.6|8996.6|8984.6|8990.2|8978.2|0
1632793200000|2021-09-28 01:40:00|8995.5|8983.5|8994.5|8982.5|8997.6|8985.6|8992.3|8980.3|0
1632793500000|2021-09-28 01:45:00|8994.7|8982.7|8998.1|8986.1|8999.8|8987.8|8994.5|8982.5|0
1632793800000|2021-09-28 01:50:00|8998.3|8986.3|9005.6|8993.6|9006.2|8994.2|8998.3|8986.3|0
1632794100000|2021-09-28 01:55:00|9005.8|8993.8|9008.3|8996.3|9008.3|8996.3|9003|8991|0
1632794400000|2021-09-28 02:00:00|9008.5|8996.5|9009.8|8997.8|9010.5|8998.5|9008.3|8996.3|0
1632794700000|2021-09-28 02:05:00|9010|8998|9014.1|9002.1|9015.8|9003.8|9009.3|8997.3|0
1632795000000|2021-09-28 02:10:00|9014.2|9002.2|9013.1|9001.1|9015.8|9003.8|9012|9000|0
1632795300000|2021-09-28 02:15:00|9013.3|9001.3|9013.6|9001.6|9014.7|9002.7|9011.5|8999.5|0
1632795600000|2021-09-28 02:20:00|9014|9002|9014.7|9002.7|9016.8|9004.8|9013.6|9001.6|0
1632795900000|2021-09-28 02:25:00|9015.1|9003.1|9018.6|9006.6|9021.1|9009.1|9015.1|9003.1|0
1632796200000|2021-09-28 02:30:00|9018.8|9006.8|9011.2|8999.2|9019.2|9007.2|9010.2|8998.2|0
1632796500000|2021-09-28 02:35:00|9011.3|8999.3|9010.2|8998.2|9012.3|9000.3|9008.1|8996.1|0
1632796800000|2021-09-28 02:40:00|9010.6|8998.6|9013.5|9001.5|9013.5|9001.5|9007|8995|0
1632797100000|2021-09-28 02:45:00|9013.3|9001.3|9013.4|9001.4|9013.5|9001.5|9009.7|8997.7|0
1632797400000|2021-09-28 02:50:00|9013.5|9001.5|9015|9003|9015.6|9003.6|9013.5|9001.5|0
1632797700000|2021-09-28 02:55:00|9015.2|9003.2|9014.5|9002.5|9016.6|9004.6|9013.4|9001.4|0
1632798000000|2021-09-28 03:00:00|9014.7|9002.7|9015.8|9003.8|9017.9|9005.9|9014|9002|0
1632798300000|2021-09-28 03:05:00|9016|9004|9014.7|9002.7|9017.3|9005.3|9013.7|9001.7|0
1632798600000|2021-09-28 03:10:00|9015.1|9003.1|9015.7|9003.7|9016.7|9004.7|9013.6|9001.6|0
1632798900000|2021-09-28 03:15:00|9015.8|9003.8|9015.7|9003.7|9017.9|9005.9|9015|9003|0
1632799200000|2021-09-28 03:20:00|9016.1|9004.1|9013.5|9001.5|9016.7|9004.7|9013.5|9001.5|0
1632799500000|2021-09-28 03:25:00|9013.7|9001.7|9015.6|9003.6|9015.6|9003.6|9013.4|9001.4|0
1632799800000|2021-09-28 03:30:00|9015.4|9003.4|9014.5|9002.5|9015.6|9003.6|9013.5|9001.5|0
1632800100000|2021-09-28 03:35:00|9014.6|9002.6|9008.2|8996.2|9014.6|9002.6|9007.1|8995.1|0
1632800400000|2021-09-28 03:40:00|9008.1|8996.1|9009.3|8997.3|9009.3|8997.3|9006.1|8994.1|0
1632800700000|2021-09-28 03:45:00|9009.2|8997.2|9008.2|8996.2|9010.3|8998.3|9008.2|8996.2|0
1632801000000|2021-09-28 03:50:00|9008.3|8996.3|9001.9|8989.9|9009.3|8997.3|9001.9|8989.9|0
1632801300000|2021-09-28 03:55:00|9002|8990|9001.8|8989.8|9003|8991|9000.7|8988.7|0
1632801600000|2021-09-28 04:00:00|9002.2|8990.2|9002.8|8990.8|9003.9|8991.9|9001.7|8989.7|0
1632801900000|2021-09-28 04:05:00|9003|8991|9001.7|8989.7|9005|8993|9001.7|8989.7|0
1632802200000|2021-09-28 04:10:00|9001.8|8989.8|9006|8994|9007|8995|8999.6|8987.6|0
1632802500000|2021-09-28 04:15:00|9005.9|8993.9|9009.1|8997.1|9009.1|8997.1|9005.9|8993.9|0
1632802800000|2021-09-28 04:20:00|9008.9|8996.9|9008.1|8996.1|9009.1|8997.1|9007.1|8995.1|0
1632803100000|2021-09-28 04:25:00|9008.3|8996.3|9009.1|8997.1|9009.6|8997.6|9007.1|8995.1|0
1632803400000|2021-09-28 04:30:00|9008.9|8996.9|9003.9|8991.9|9009.1|8997.1|9002.2|8990.2|0
1632803700000|2021-09-28 04:35:00|9003.7|8991.7|9008.2|8996.2|9008.2|8996.2|9002.8|8990.8|0
1632804000000|2021-09-28 04:40:00|9008.3|8996.3|9010.3|8998.3|9010.4|8998.4|9008.2|8996.2|0
1632804300000|2021-09-28 04:45:00|9009.9|8997.9|9011.5|8999.5|9012.5|9000.5|9009.2|8997.2|0
1632804600000|2021-09-28 04:50:00|9011.4|8999.4|9012.4|9000.4|9012.5|9000.5|9010.8|8998.8|0
1632804900000|2021-09-28 04:55:00|9012.2|9000.2|9014|9002|9015.1|9003.1|9011.8|8999.8|0
1632805200000|2021-09-28 05:00:00|9014.2|9002.2|9010.6|8998.6|9016.6|9004.6|9009.5|8997.5|0
1632805500000|2021-09-28 05:05:00|9010.2|8998.2|9013.4|9001.4|9014|9002|9009.6|8997.6|0
1632805800000|2021-09-28 05:10:00|9013.6|9001.6|9014|9002|9014.5|9002.5|9010.2|8998.2|0
1632806100000|2021-09-28 05:15:00|9013.8|9001.8|9013.6|9001.6|9016.3|9004.3|9012|9000|0
1632806400000|2021-09-28 05:20:00|9013.8|9001.8|9013|9001|9014.6|9002.6|9011.9|8999.9|0
1632806700000|2021-09-28 05:25:00|9013.2|9001.2|9012.1|9000.1|9013.5|9001.5|9010.3|8998.3|0
1632807000000|2021-09-28 05:30:00|9012.5|9000.5|9016.3|9004.3|9016.3|9004.3|9006.8|8994.8|0
1632807300000|2021-09-28 05:35:00|9015.7|9003.7|9016.3|9004.3|9016.3|9004.3|9014.1|9002.1|0
1632807600000|2021-09-28 05:40:00|9017.3|9005.3|9014.5|9002.5|9018.5|9006.5|9012.4|9000.4|0
1632807900000|2021-09-28 05:45:00|9014.3|9002.3|9020.6|9008.6|9021.6|9009.6|9014|9002|0
1632808200000|2021-09-28 05:50:00|9020.8|9008.8|9021.7|9009.7|9023.8|9011.8|9018.9|9006.9|0
1632808500000|2021-09-28 05:55:00|9022.8|9010.8|9024.6|9012.6|9026.2|9014.2|9019.7|9007.7|0
1632808800000|2021-09-28 06:00:00|9024.7|9012.7|9043.7|9038.7|9051.2|9046.2|9019.6|9007.6|62
1632809100000|2021-09-28 06:05:00|9042.7|9037.7|9046.2|9041.2|9047.7|9042.7|9039.2|9034.2|96
1632809400000|2021-09-28 06:10:00|9046.7|9041.7|9044.2|9039.2|9048.2|9043.2|9041.7|9036.7|24
1632809700000|2021-09-28 06:15:00|9044.7|9039.7|9038.7|9033.7|9050.7|9045.7|9038.7|9033.7|66
1632810000000|2021-09-28 06:20:00|9040.7|9035.7|9031.7|9026.7|9044.2|9039.2|9030.7|9025.7|33
1632810300000|2021-09-28 06:25:00|9032.2|9027.2|9023.7|9018.7|9032.2|9027.2|9023.7|9018.7|34
1632810600000|2021-09-28 06:30:00|9023.2|9018.2|9015.2|9010.2|9023.2|9018.2|9012.2|9007.2|34
1632810900000|2021-09-28 06:35:00|9014.7|9009.7|9012.2|9007.2|9015.2|9010.2|9010.2|9005.2|23
1632811200000|2021-09-28 06:40:00|9011.7|9006.7|9014.2|9009.2|9016.2|9011.2|9011.2|9006.2|26
1632811500000|2021-09-28 06:45:00|9014.7|9009.7|9026.2|9021.2|9026.7|9021.7|9012.7|9007.7|42
1632811800000|2021-09-28 06:50:00|9026.7|9021.7|9026.2|9021.2|9031.7|9026.7|9023.2|9018.2|79
1632812100000|2021-09-28 06:55:00|9026.7|9021.7|9013.7|9008.7|9028.2|9023.2|9005.7|9000.7|127
1632812400000|2021-09-28 07:00:00|9017.7|9012.7|9033.7|9028.7|9036.7|9031.7|9014.7|9009.7|789
1632812700000|2021-09-28 07:05:00|9032.7|9027.7|9022.7|9017.7|9032.7|9027.7|9018.2|9013.2|300
1632813000000|2021-09-28 07:10:00|9022.2|9017.2|9009.7|9004.7|9022.7|9017.7|9006.7|9001.7|208
1632813300000|2021-09-28 07:15:00|9010.7|9005.7|9014.2|9009.2|9024.2|9019.2|9008.7|9003.7|131
1632813600000|2021-09-28 07:20:00|9014.7|9009.7|9003.2|8998.2|9014.7|9009.7|9000.7|8995.7|203
1632813900000|2021-09-28 07:25:00|9002.7|8997.7|8972.7|8967.7|9005.7|9000.7|8971.7|8966.7|320
1632814200000|2021-09-28 07:30:00|8971.7|8966.7|8977.2|8972.2|8979.7|8974.7|8964.2|8959.2|280
1632814500000|2021-09-28 07:35:00|8977.7|8972.7|8977.2|8972.2|8977.7|8972.7|8963.7|8958.7|127
1632814800000|2021-09-28 07:40:00|8976.8|8971.8|8965.3|8960.3|8977.3|8972.3|8964.3|8959.3|127
1632815100000|2021-09-28 07:45:00|8964.8|8959.8|8963.3|8958.3|8966.3|8961.3|8955.3|8950.3|172
1632815400000|2021-09-28 07:50:00|8962.8|8957.8|8976.3|8971.3|8976.8|8971.8|8961.8|8956.8|158
1632815700000|2021-09-28 07:55:00|8975.8|8970.8|8980.8|8975.8|8982.3|8977.3|8972.3|8967.3|112
1632816000000|2021-09-28 08:00:00|8981.3|8976.3|8972.3|8967.3|8983.3|8978.3|8972.3|8967.3|114
1632816300000|2021-09-28 08:05:00|8971.8|8966.8|8950.8|8945.8|8971.8|8966.8|8950.3|8945.3|136
1632816600000|2021-09-28 08:10:00|8951.3|8946.3|8945.3|8940.3|8951.8|8946.8|8938.8|8933.8|187
1632816900000|2021-09-28 08:15:00|8944.8|8939.8|8931.8|8926.8|8944.8|8939.8|8930.3|8925.3|143
1632817200000|2021-09-28 08:20:00|8932.3|8927.3|8929.3|8924.3|8933.3|8928.3|8925.8|8920.8|263
1632817500000|2021-09-28 08:25:00|8928.8|8923.8|8933.3|8928.3|8936.3|8931.3|8926.3|8921.3|107
1632817800000|2021-09-28 08:30:00|8933.8|8928.8|8926.8|8921.8|8940.8|8935.8|8926.3|8921.3|180
1632818100000|2021-09-28 08:35:00|8927.3|8922.3|8928.8|8923.8|8929.8|8924.8|8923.3|8918.3|97
1632818400000|2021-09-28 08:40:00|8928.3|8923.3|8918.8|8913.8|8929.3|8924.3|8915.8|8910.8|122
1632818700000|2021-09-28 08:45:00|8919.3|8914.3|8912.8|8907.8|8922.8|8917.8|8912.8|8907.8|136
1632819000000|2021-09-28 08:50:00|8913.8|8908.8|8905.3|8900.3|8916.3|8911.3|8905.3|8900.3|190
1632819300000|2021-09-28 08:55:00|8904.8|8899.8|8915.3|8910.3|8915.3|8910.3|8903.8|8898.8|103
1632819600000|2021-09-28 09:00:00|8916.8|8911.8|8928.3|8923.3|8931.8|8926.8|8912.8|8907.8|189
1632819900000|2021-09-28 09:05:00|8927.8|8922.8|8923.3|8918.3|8929.3|8924.3|8919.3|8914.3|122
1632820200000|2021-09-28 09:10:00|8922.8|8917.8|8924.8|8919.8|8927.3|8922.3|8920.3|8915.3|108
1632820500000|2021-09-28 09:15:00|8925.3|8920.3|8927.8|8922.8|8928.3|8923.3|8923.3|8918.3|67
1632820800000|2021-09-28 09:20:00|8928.3|8923.3|8925.3|8920.3|8930.8|8925.8|8921.8|8916.8|78
1632821100000|2021-09-28 09:25:00|8925.8|8920.8|8931.8|8926.8|8933.8|8928.8|8923.8|8918.8|55
1632821400000|2021-09-28 09:30:00|8933.3|8928.3|8921.3|8916.3|8933.3|8928.3|8920.8|8915.8|115
1632821700000|2021-09-28 09:35:00|8921.8|8916.8|8916.8|8911.8|8924.8|8919.8|8916.8|8911.8|151
1632822000000|2021-09-28 09:40:00|8916.3|8911.3|8912.3|8907.3|8923.8|8918.8|8911.3|8906.3|116
1632822300000|2021-09-28 09:45:00|8911.8|8906.8|8916.8|8911.8|8917.3|8912.3|8908.3|8903.3|66
1632822600000|2021-09-28 09:50:00|8917.3|8912.3|8916.3|8911.3|8920.3|8915.3|8914.8|8909.8|108
1632822900000|2021-09-28 09:55:00|8915.8|8910.8|8910.3|8905.3|8919.3|8914.3|8903.8|8898.8|112
1632823200000|2021-09-28 10:00:00|8910.8|8905.8|8908.8|8903.8|8915.3|8910.3|8907.3|8902.3|54
1632823500000|2021-09-28 10:05:00|8909.3|8904.3|8904.8|8899.8|8909.3|8904.3|8900.8|8895.8|81
1632823800000|2021-09-28 10:10:00|8904.3|8899.3|8893.3|8888.3|8904.3|8899.3|8890.8|8885.8|115
1632824100000|2021-09-28 10:15:00|8892.8|8887.8|8882.3|8877.3|8893.3|8888.3|8878.8|8873.8|390
1632824400000|2021-09-28 10:20:00|8883.8|8878.8|8887.8|8882.8|8888.8|8883.8|8882.3|8877.3|69
1632824700000|2021-09-28 10:25:00|8888.3|8883.3|8893.8|8888.8|8896.3|8891.3|8883.8|8878.8|63
1632825000000|2021-09-28 10:30:00|8894.3|8889.3|8900.3|8895.3|8902.3|8897.3|8890.8|8885.8|216
1632825300000|2021-09-28 10:35:00|8899.8|8894.8|8904.3|8899.3|8907.8|8902.8|8898.8|8893.8|128
1632825600000|2021-09-28 10:40:00|8903.8|8898.8|8906.8|8901.8|8908.8|8903.8|8903.8|8898.8|82
1632825900000|2021-09-28 10:45:00|8906.3|8901.3|8913.8|8908.8|8914.8|8909.8|8903.8|8898.8|87
1632826200000|2021-09-28 10:50:00|8913.3|8908.3|8908.3|8903.3|8914.3|8909.3|8902.3|8897.3|84
1632826500000|2021-09-28 10:55:00|8907.8|8902.8|8904.3|8899.3|8912.3|8907.3|8903.8|8898.8|71
1632826800000|2021-09-28 11:00:00|8905.3|8900.3|8908.3|8903.3|8911.3|8906.3|8904.8|8899.8|59
1632827100000|2021-09-28 11:05:00|8907.8|8902.8|8896.8|8891.8|8907.8|8902.8|8896.8|8891.8|90
1632827400000|2021-09-28 11:10:00|8897.3|8892.3|8892.3|8887.3|8898.8|8893.8|8888.8|8883.8|48
1632827700000|2021-09-28 11:15:00|8891.8|8886.8|8895.3|8890.3|8896.8|8891.8|8889.8|8884.8|51
1632828000000|2021-09-28 11:20:00|8895.8|8890.8|8895.8|8890.8|8901.8|8896.8|8893.8|8888.8|70
1632828300000|2021-09-28 11:25:00|8896.3|8891.3|8899.3|8894.3|8899.3|8894.3|8889.3|8884.3|66
1632828600000|2021-09-28 11:30:00|8898.8|8893.8|8901.3|8896.3|8910.3|8905.3|8898.3|8893.3|44
1632828900000|2021-09-28 11:35:00|8901.8|8896.8|8908.3|8903.3|8908.8|8903.8|8900.3|8895.3|54
1632829200000|2021-09-28 11:40:00|8909.7|8904.7|8917.7|8912.7|8918.7|8913.7|8909.7|8904.7|50
1632829500000|2021-09-28 11:45:00|8917.2|8912.2|8918.7|8913.7|8924.7|8919.7|8916.7|8911.7|85
1632829800000|2021-09-28 11:50:00|8919.2|8914.2|8914.7|8909.7|8921.2|8916.2|8912.7|8907.7|43
1632830100000|2021-09-28 11:55:00|8914.2|8909.2|8920.7|8915.7|8921.7|8916.7|8913.2|8908.2|61
1632830400000|2021-09-28 12:00:00|8920.2|8915.2|8921.7|8916.7|8923.7|8918.7|8915.2|8910.2|55
1632830700000|2021-09-28 12:05:00|8922.2|8917.2|8919.2|8914.2|8926.7|8921.7|8917.7|8912.7|112
1632831000000|2021-09-28 12:10:00|8919.7|8914.7|8921.7|8916.7|8927.7|8922.7|8918.7|8913.7|67
1632831300000|2021-09-28 12:15:00|8922.2|8917.2|8930.2|8925.2|8930.7|8925.7|8921.7|8916.7|46
1632831600000|2021-09-28 12:20:00|8930.7|8925.7|8922.7|8917.7|8933.7|8928.7|8922.7|8917.7|57
1632831900000|2021-09-28 12:25:00|8921.7|8916.7|8921.7|8916.7|8923.7|8918.7|8919.7|8914.7|35
1632832200000|2021-09-28 12:30:00|8922.2|8917.2|8915.2|8910.2|8922.7|8917.7|8914.2|8909.2|34
1632832500000|2021-09-28 12:35:00|8914.7|8909.7|8915.7|8910.7|8920.7|8915.7|8912.7|8907.7|50
1632832800000|2021-09-28 12:40:00|8915.2|8910.2|8902.7|8897.7|8916.7|8911.7|8902.2|8897.2|63
1632833100000|2021-09-28 12:45:00|8902.2|8897.2|8904.2|8899.2|8906.2|8901.2|8896.7|8891.7|51
1632833400000|2021-09-28 12:50:00|8903.2|8898.2|8904.2|8899.2|8904.2|8899.2|8900.7|8895.7|59
1632833700000|2021-09-28 12:55:00|8905.2|8900.2|8910.2|8905.2|8911.7|8906.7|8901.2|8896.2|96
1632834000000|2021-09-28 13:00:00|8909.2|8904.2|8893.2|8888.2|8912.2|8907.2|8892.2|8887.2|56
1632834300000|2021-09-28 13:05:00|8893.7|8888.7|8893.7|8888.7|8894.2|8889.2|8887.2|8882.2|101
1632834600000|2021-09-28 13:10:00|8893.2|8888.2|8900.7|8895.7|8903.2|8898.2|8891.2|8886.2|71
1632834900000|2021-09-28 13:15:00|8901.2|8896.2|8902.2|8897.2|8906.2|8901.2|8900.7|8895.7|48
1632835200000|2021-09-28 13:20:00|8902.7|8897.7|8902.2|8897.2|8908.7|8903.7|8902.2|8897.2|107
1632835500000|2021-09-28 13:25:00|8901.7|8896.7|8899.7|8894.7|8902.2|8897.2|8895.2|8890.2|77
1632835800000|2021-09-28 13:30:00|8899.2|8894.2|8896.7|8891.7|8905.2|8900.2|8888.2|8883.2|212
1632836100000|2021-09-28 13:35:00|8896.2|8891.2|8891.7|8886.7|8902.2|8897.2|8890.2|8885.2|154
1632836400000|2021-09-28 13:40:00|8891.2|8886.2|8880.7|8875.7|8899.2|8894.2|8880.7|8875.7|194
1632836700000|2021-09-28 13:45:00|8880.2|8875.2|8860.7|8855.7|8881.2|8876.2|8857.7|8852.7|278
1632837000000|2021-09-28 13:50:00|8860.2|8855.2|8858.2|8853.2|8860.2|8855.2|8848.2|8843.2|226
1632837300000|2021-09-28 13:55:00|8857.7|8852.7|8861.7|8856.7|8862.2|8857.2|8851.7|8846.7|146
1632837600000|2021-09-28 14:00:00|8861.2|8856.2|8846.2|8841.2|8862.2|8857.2|8836.7|8831.7|209
1632837900000|2021-09-28 14:05:00|8846.7|8841.7|8829.7|8824.7|8848.2|8843.2|8829.2|8824.2|280
1632838200000|2021-09-28 14:10:00|8830.4|8825.4|8826.4|8821.4|8836.4|8831.4|8823.4|8818.4|154
1632838500000|2021-09-28 14:15:00|8825.9|8820.9|8809.9|8804.9|8826.9|8821.9|8808.4|8803.4|554
1632838800000|2021-09-28 14:20:00|8809.4|8804.4|8800.4|8795.4|8809.4|8804.4|8791.4|8786.4|247
1632839100000|2021-09-28 14:25:00|8799.9|8794.9|8811.4|8806.4|8811.9|8806.9|8788.9|8783.9|366
1632839400000|2021-09-28 14:30:00|8810.9|8805.9|8807.4|8802.4|8810.9|8805.9|8800.4|8795.4|280
1632839700000|2021-09-28 14:35:00|8807.9|8802.9|8803.4|8798.4|8809.4|8804.4|8793.9|8788.9|289
1632840000000|2021-09-28 14:40:00|8802.9|8797.9|8806.4|8801.4|8807.4|8802.4|8793.9|8788.9|195
1632840300000|2021-09-28 14:45:00|8806.9|8801.9|8811.4|8806.4|8820.4|8815.4|8802.9|8797.9|192
1632840600000|2021-09-28 14:50:00|8810.9|8805.9|8796.9|8791.9|8810.9|8805.9|8793.4|8788.4|388
1632840900000|2021-09-28 14:55:00|8795.9|8790.9|8801.9|8796.9|8803.9|8798.9|8795.4|8790.4|242
1632841200000|2021-09-28 15:00:00|8800.9|8795.9|8796.4|8791.4|8803.9|8798.9|8792.4|8787.4|224
1632841500000|2021-09-28 15:05:00|8795.9|8790.9|8784.4|8779.4|8802.4|8797.4|8784.4|8779.4|221
1632841800000|2021-09-28 15:10:00|8784.9|8779.9|8785.4|8780.4|8794.9|8789.9|8784.4|8779.4|143
1632842100000|2021-09-28 15:15:00|8785.9|8780.9|8794.9|8789.9|8795.9|8790.9|8781.9|8776.9|271
1632842400000|2021-09-28 15:20:00|8793.9|8788.9|8794.4|8789.4|8800.9|8795.9|8790.9|8785.9|300
1632842700000|2021-09-28 15:25:00|8794.9|8789.9|8787.4|8782.4|8796.9|8791.9|8784.4|8779.4|417
1632843000000|2021-09-28 15:30:00|8786.2|8779.2|8770.2|8764.2|8790.2|8783.2|8769.2|8763.2|868
1632843300000|2021-09-28 15:35:00|8771.2|8765.2|8774.2|8768.2|8777.2|8770.2|8765.2|8759.2|355
1632843600000|2021-09-28 15:40:00|8775.2|8767.2|8763.2|8756.2|8776.2|8769.2|8761.2|8755.2|187
1632843900000|2021-09-28 15:45:00|8764.2|8757.2|8758.2|8752.2|8764.2|8758.2|8756.2|8750.2|118
1632844200000|2021-09-28 15:50:00|8757.2|8751.2|8770.2|8764.2|8771.2|8765.2|8752.2|8746.2|81
1632844500000|2021-09-28 15:55:00|8769.2|8763.2|8771.2|8764.2|8773.2|8767.2|8767.2|8761.2|14
1632844800000|2021-09-28 16:00:00|8772.2|8765.2|8768.2|8762.2|8773.2|8765.2|8765.2|8759.2|44
1632845100000|2021-09-28 16:05:00|8767.2|8761.2|8771.2|8765.2|8773.2|8767.2|8763.2|8757.2|13
1632845400000|2021-09-28 16:10:00|8770.2|8764.2|8777.2|8770.2|8779.2|8773.2|8770.2|8763.2|29
1632845700000|2021-09-28 16:15:00|8778.2|8771.2|8774.2|8767.2|8779.2|8772.2|8772.2|8766.2|16
1632846000000|2021-09-28 16:20:00|8773.2|8766.2|8772.2|8765.2|8775.2|8769.2|8768.2|8761.2|17
1632846300000|2021-09-28 16:25:00|8773.2|8766.2|8774.2|8767.2|8778.2|8771.2|8772.2|8765.2|19
1632846600000|2021-09-28 16:30:00|8773.2|8766.2|8766.2|8758.2|8773.2|8766.2|8764.2|8757.2|39
1632846900000|2021-09-28 16:35:00|8764.2|8759.2|8764.2|8758.2|8766.2|8759.2|8762.2|8756.2|60
1632847200000|2021-09-28 16:40:00|8763.2|8757.2|8758.2|8752.2|8765.2|8758.2|8757.2|8751.2|49
1632847500000|2021-09-28 16:45:00|8759.2|8751.2|8756.2|8749.2|8760.2|8754.2|8755.2|8748.2|12
1632847800000|2021-09-28 16:50:00|8755.2|8748.2|8758.2|8752.2|8763.2|8756.2|8754.2|8748.2|9
1632848100000|2021-09-28 16:55:00|8759.2|8751.2|8760.2|8752.2|8763.2|8756.2|8754.2|8748.2|14
1632848400000|2021-09-28 17:00:00|8761.2|8753.2|8758.2|8751.2|8762.2|8755.2|8753.2|8746.2|20
1632848700000|2021-09-28 17:05:00|8757.2|8750.2|8760.2|8753.2|8766.2|8759.2|8752.2|8746.2|21
1632849000000|2021-09-28 17:10:00|8761.2|8755.2|8768.2|8762.2|8768.2|8762.2|8758.2|8751.2|29
1632849300000|2021-09-28 17:15:00|8767.2|8760.2|8774.2|8766.2|8776.2|8768.2|8767.2|8760.2|25
1632849600000|2021-09-28 17:20:00|8773.2|8765.2|8776.2|8769.2|8779.2|8771.2|8772.2|8765.2|7
1632849900000|2021-09-28 17:25:00|8777.2|8770.2|8779.2|8771.2|8784.2|8777.2|8777.2|8770.2|41
1632850200000|2021-09-28 17:30:00|8778.2|8770.2|8772.2|8766.2|8778.2|8771.2|8769.2|8760.2|11
1632850500000|2021-09-28 17:35:00|8773.2|8767.2|8774.2|8767.2|8775.2|8767.2|8770.2|8763.2|18
1632850800000|2021-09-28 17:40:00|8775.2|8768.2|8775.2|8767.2|8782.2|8775.2|8774.2|8767.2|23
1632851100000|2021-09-28 17:45:00|8777.2|8768.2|8771.2|8764.2|8781.2|8774.2|8769.2|8762.2|29
1632851400000|2021-09-28 17:50:00|8772.2|8763.2|8768.2|8760.2|8772.2|8765.2|8767.2|8759.2|11
1632851700000|2021-09-28 17:55:00|8766.2|8759.2|8765.3|8753.3|8767.2|8760.2|8760.2|8752.2|19
1632852000000|2021-09-28 18:00:00|8765.4|8753.4|8767.3|8755.3|8770.7|8758.7|8764.8|8752.8|0
1632852300000|2021-09-28 18:05:00|8767.2|8755.2|8767|8755|8772|8760|8764.8|8752.8|0
1632852600000|2021-09-28 18:10:00|8766.9|8754.9|8760.1|8748.1|8766.9|8754.9|8758.6|8746.6|0
1632852900000|2021-09-28 18:15:00|8760.3|8748.3|8777.8|8765.8|8777.9|8765.9|8760.3|8748.3|0
1632853200000|2021-09-28 18:20:00|8777.7|8765.7|8785.5|8773.5|8786.6|8774.6|8776.6|8764.6|0
1632853500000|2021-09-28 18:25:00|8785.6|8773.6|8791.9|8779.9|8792|8780|8782.7|8770.7|0
1632853800000|2021-09-28 18:30:00|8791.8|8779.8|8782.6|8770.6|8791.8|8779.8|8782.6|8770.6|0
1632854100000|2021-09-28 18:35:00|8782.7|8770.7|8782.6|8770.6|8785.2|8773.2|8777.8|8765.8|0
1632854400000|2021-09-28 18:40:00|8782.5|8770.5|8792.6|8780.6|8792.7|8780.7|8782.1|8770.1|0
1632854700000|2021-09-28 18:45:00|8792.7|8780.7|8800.6|8788.6|8803.3|8791.3|8791.5|8779.5|0
1632855000000|2021-09-28 18:50:00|8800.8|8788.8|8798.4|8786.4|8804.2|8792.2|8797.4|8785.4|0
1632855300000|2021-09-28 18:55:00|8798.5|8786.5|8801.3|8789.3|8807.9|8795.9|8798.4|8786.4|0
1632855600000|2021-09-28 19:00:00|8801.1|8789.1|8806.3|8794.3|8810.1|8798.1|8799.9|8787.9|0
1632855900000|2021-09-28 19:05:00|8806.2|8794.2|8810.3|8798.3|8815.7|8803.7|8803.7|8791.7|0
1632856200000|2021-09-28 19:10:00|8810.2|8798.2|8808.4|8796.4|8813.2|8801.2|8807.4|8795.4|0
1632856500000|2021-09-28 19:15:00|8808.3|8796.3|8806.1|8794.1|8812.1|8800.1|8804.9|8792.9|0
1632856800000|2021-09-28 19:20:00|8806.2|8794.2|8798.6|8786.6|8813|8801|8797.5|8785.5|0
1632857100000|2021-09-28 19:25:00|8798.1|8786.1|8787.9|8775.9|8798.6|8786.6|8787.9|8775.9|0
1632857400000|2021-09-28 19:30:00|8787.8|8775.8|8784|8772|8789.9|8777.9|8784|8772|0
1632857700000|2021-09-28 19:35:00|8784.4|8772.4|8785.1|8773.1|8795.5|8783.5|8782.4|8770.4|0
1632858000000|2021-09-28 19:40:00|8785|8773|8786.5|8774.5|8797.3|8785.3|8783.4|8771.4|0
1632858300000|2021-09-28 19:45:00|8786.6|8774.6|8772.8|8760.8|8790.1|8778.1|8772.7|8760.7|0
1632858600000|2021-09-28 19:50:00|8772.6|8760.6|8777.3|8765.3|8783.6|8771.6|8767|8755|0
1632858900000|2021-09-28 19:55:00|8777.6|8765.6|8784.4|8772.4|8785.7|8773.7|8772.7|8760.7|0
1632859200000|2021-09-28 20:00:00|8784.8|8772.8|8792.4|8780.4|8793.6|8781.6|8781.5|8769.5|0
1632859500000|2021-09-28 20:05:00|8793|8781|8787.4|8775.4|8794.1|8782.1|8779.8|8767.8|0
1632859800000|2021-09-28 20:10:00|8787.5|8775.5|8786.9|8774.9|8789.1|8777.1|8782|8770|0
1632860100000|2021-09-28 20:15:00|8787|8775|8783.1|8771.1|8788|8776|8778.5|8766.5|0
1632860400000|2021-09-28 20:20:00|8783.3|8771.3|8779.2|8767.2|8784.8|8772.8|8779.2|8767.2|0
1632860700000|2021-09-28 20:25:00|8779.3|8767.3|8786.9|8774.9|8788.7|8776.7|8779.2|8767.2|0
1632861000000|2021-09-28 20:30:00|8786.3|8774.3|8783.1|8771.1|8787.4|8775.4|8782.4|8770.4|0
1632861300000|2021-09-28 20:35:00|8783.7|8771.7|8786.3|8774.3|8789.7|8777.7|8783.1|8771.1|0
1632861600000|2021-09-28 20:40:00|8786.4|8774.4|8790.2|8778.2|8790.2|8778.2|8784.1|8772.1|0
1632861900000|2021-09-28 20:45:00|8790.8|8778.8|8794.1|8782.1|8795.8|8783.8|8790.8|8778.8|0
1632862200000|2021-09-28 20:50:00|8794.7|8782.7|8792.4|8780.4|8795.2|8783.2|8788.7|8776.7|0
1632862500000|2021-09-28 20:55:00|8793|8781|8787.6|8775.6|8793.6|8781.6|8786.7|8774.7|0
1632862800000|2021-09-28 21:00:00|8787.4|8775.4|8787.2|8775.2|8788|8776|8786.4|8774.4|0
1632863100000|2021-09-28 21:05:00|8786.8|8774.8|8788.2|8776.2|8788.2|8776.2|8786.8|8774.8|0
1632863400000|2021-09-28 21:10:00|8788.4|8776.4|8788.9|8776.9|8789.3|8777.3|8788.4|8776.4|0
1632863700000|2021-09-28 21:15:00|8789.1|8777.1|8789.1|8777.1|8789.7|8777.7|8788.9|8776.9|0
1632864000000|2021-09-28 21:20:00|8788.9|8776.9|8789.9|8777.9|8790.5|8778.5|8788.9|8776.9|0
1632864300000|2021-09-28 21:25:00|8790.1|8778.1|8789.5|8777.5|8790.1|8778.1|8789.5|8777.5|0
1632864600000|2021-09-28 21:30:00|8789.3|8777.3|8788.7|8776.7|8789.3|8777.3|8788.5|8776.5|0
1632864900000|2021-09-28 21:35:00|8788.5|8776.5|8788.3|8776.3|8788.5|8776.5|8788.1|8776.1|0
1632865200000|2021-09-28 21:40:00|8788.7|8776.7|8788.5|8776.5|8789.1|8777.1|8788.3|8776.3|0
1632865500000|2021-09-28 21:45:00|8788.3|8776.3|8787.3|8775.3|8788.3|8776.3|8786.7|8774.7|0
1632865800000|2021-09-28 21:50:00|8787.7|8775.7|8787.7|8775.7|8787.9|8775.9|8787.3|8775.3|0
1632866100000|2021-09-28 21:55:00|8787.9|8775.9|8788.1|8776.1|8788.3|8776.3|8787.9|8775.9|0
1632866400000|2021-09-28 22:00:00|8788.6|8776.6|8793.7|8781.7|8797.2|8785.2|8788.6|8776.6|0
1632866700000|2021-09-28 22:05:00|8793.1|8781.1|8795.3|8783.3|8797.2|8785.2|8793.1|8781.1|0
1632867000000|2021-09-28 22:10:00|8795.7|8783.7|8795.3|8783.3|8798.1|8786.1|8794.8|8782.8|0
1632867300000|2021-09-28 22:15:00|8795.9|8783.9|8797|8785|8798.7|8786.7|8795.9|8783.9|0
1632867600000|2021-09-28 22:20:00|8797.6|8785.6|8794.8|8782.8|8799.1|8787.1|8794.2|8782.2|0
1632867900000|2021-09-28 22:25:00|8795|8783|8793.1|8781.1|8795.9|8783.9|8792|8780|0
1632868200000|2021-09-28 22:30:00|8793.7|8781.7|8799.8|8787.8|8800.9|8788.9|8793.1|8781.1|0
1632868500000|2021-09-28 22:35:00|8800.2|8788.2|8793.7|8781.7|8801.3|8789.3|8793.7|8781.7|0
1632868800000|2021-09-28 22:40:00|8793.8|8781.8|8789.9|8777.9|8796|8784|8788.2|8776.2|0
1632869100000|2021-09-28 22:45:00|8789.3|8777.3|8800.3|8788.3|8800.3|8788.3|8789.3|8777.3|0
1632869400000|2021-09-28 22:50:00|8800.2|8788.2|8798.8|8786.8|8800.2|8788.2|8796.4|8784.4|0
1632869700000|2021-09-28 22:55:00|8798.7|8786.7|8798.1|8786.1|8800.3|8788.3|8798.1|8786.1|0
1632870000000|2021-09-28 23:00:00|8798.2|8786.2|8798.1|8786.1|8802|8790|8794.9|8782.9|0
1632870300000|2021-09-28 23:05:00|8798.2|8786.2|8798.1|8786.1|8799.8|8787.8|8797|8785|0
1632870600000|2021-09-28 23:10:00|8798.2|8786.2|8799.8|8787.8|8799.8|8787.8|8795.3|8783.3|0
1632870900000|2021-09-28 23:15:00|8799.9|8787.9|8799.8|8787.8|8802.6|8790.6|8799.4|8787.4|0
1632871200000|2021-09-28 23:20:00|8799.9|8787.9|8798.1|8786.1|8801.4|8789.4|8796|8784|0
1632871500000|2021-09-28 23:25:00|8797.9|8785.9|8796.4|8784.4|8798.1|8786.1|8794.9|8782.9|0
1632871800000|2021-09-28 23:30:00|8796.3|8784.3|8789.3|8777.3|8796.3|8784.3|8788.2|8776.2|0
1632872100000|2021-09-28 23:35:00|8789.2|8777.2|8790.3|8778.3|8790.4|8778.4|8785.4|8773.4|0
1632872400000|2021-09-28 23:40:00|8789.9|8777.9|8792.1|8780.1|8792.3|8780.3|8789.9|8777.9|0
1632872700000|2021-09-28 23:45:00|8792.5|8780.5|8797|8785|8797|8785|8792.5|8780.5|0
1632873000000|2021-09-28 23:50:00|8796.4|8784.4|8802.6|8790.6|8804.2|8792.2|8796|8784|0
1632873300000|2021-09-28 23:55:00|8802.7|8790.7|8804.1|8792.1|8805.2|8793.2|8800.2|8788.2|0
1632873600000|2021-09-29 00:00:00|8803.7|8791.7|8808.7|8796.7|8809.9|8797.9|8802.6|8790.6|0
1632873900000|2021-09-29 00:05:00|8809.3|8797.3|8806.9|8794.9|8812.6|8800.6|8806.9|8794.9|0
1632874200000|2021-09-29 00:10:00|8807.5|8795.5|8804.1|8792.1|8807.9|8795.9|8801.5|8789.5|0
1632874500000|2021-09-29 00:15:00|8804.2|8792.2|8797.7|8785.7|8805.2|8793.2|8789.4|8777.4|0
1632874800000|2021-09-29 00:20:00|8797.5|8785.5|8801.8|8789.8|8804.3|8792.3|8797.1|8785.1|0
1632875100000|2021-09-29 00:25:00|8801.7|8789.7|8804.3|8792.3|8805|8793|8797.5|8785.5|0
1632875400000|2021-09-29 00:30:00|8804.1|8792.1|8806.5|8794.5|8808.1|8796.1|8802.9|8790.9|0
1632875700000|2021-09-29 00:35:00|8806.7|8794.7|8811.8|8799.8|8814.4|8802.4|8806.7|8794.7|0
1632876000000|2021-09-29 00:40:00|8811.6|8799.6|8810.5|8798.5|8814.5|8802.5|8810.1|8798.1|0
1632876300000|2021-09-29 00:45:00|8810.7|8798.7|8808|8796|8811.1|8799.1|8808|8796|0
1632876600000|2021-09-29 00:50:00|8807.6|8795.6|8805.9|8793.9|8807.6|8795.6|8802.6|8790.6|0
1632876900000|2021-09-29 00:55:00|8806.1|8794.1|8802.2|8790.2|8807|8795|8798.9|8786.9|0
1632877200000|2021-09-29 01:00:00|8802.4|8790.4|8800.7|8788.7|8805|8793|8799.6|8787.6|0
1632877500000|2021-09-29 01:05:00|8800.5|8788.5|8791.3|8779.3|8800.7|8788.7|8789.7|8777.7|0
1632877800000|2021-09-29 01:10:00|8791.1|8779.1|8796.3|8784.3|8797.5|8785.5|8789.7|8777.7|0
1632878100000|2021-09-29 01:15:00|8795.3|8783.3|8789.2|8777.2|8799.6|8787.6|8787.6|8775.6|0
1632878400000|2021-09-29 01:20:00|8788.7|8776.7|8780.4|8768.4|8788.7|8776.7|8779.8|8767.8|0
1632878700000|2021-09-29 01:25:00|8780.3|8768.3|8773|8761|8783.5|8771.5|8770.8|8758.8|0
1632879000000|2021-09-29 01:30:00|8772.8|8760.8|8765.9|8753.9|8772.8|8760.8|8761.5|8749.5|0
1632879300000|2021-09-29 01:35:00|8766.1|8754.1|8772.4|8760.4|8776.1|8764.1|8765.4|8753.4|0
1632879600000|2021-09-29 01:40:00|8772.5|8760.5|8782.2|8770.2|8783.8|8771.8|8772|8760|0
1632879900000|2021-09-29 01:45:00|8782.4|8770.4|8779.1|8767.1|8784.4|8772.4|8776.9|8764.9|0
1632880200000|2021-09-29 01:50:00|8779.3|8767.3|8770.2|8758.2|8780.1|8768.1|8768.2|8756.2|0
1632880500000|2021-09-29 01:55:00|8770.3|8758.3|8776.2|8764.2|8777.3|8765.3|8770.3|8758.3|0
1632880800000|2021-09-29 02:00:00|8776.4|8764.4|8786.8|8774.8|8786.9|8774.9|8773.9|8761.9|0
1632881100000|2021-09-29 02:05:00|8786.9|8774.9|8781.5|8769.5|8789.5|8777.5|8781.1|8769.1|0
1632881400000|2021-09-29 02:10:00|8781.3|8769.3|8784.7|8772.7|8786.5|8774.5|8780|8768|0
1632881700000|2021-09-29 02:15:00|8784.8|8772.8|8785.4|8773.4|8787.5|8775.5|8780.5|8768.5|0
1632882000000|2021-09-29 02:20:00|8785.6|8773.6|8794.4|8782.4|8795|8783|8785.6|8773.6|0
1632882300000|2021-09-29 02:25:00|8795|8783|8799.8|8787.8|8799.8|8787.8|8794|8782|0
1632882600000|2021-09-29 02:30:00|8799.6|8787.6|8793.9|8781.9|8799.8|8787.8|8793.4|8781.4|0
1632882900000|2021-09-29 02:35:00|8794.1|8782.1|8796|8784|8799.8|8787.8|8794.1|8782.1|0
1632883200000|2021-09-29 02:40:00|8796.2|8784.2|8792.4|8780.4|8797.7|8785.7|8790.7|8778.7|0
1632883500000|2021-09-29 02:45:00|8792.2|8780.2|8793.7|8781.7|8794.8|8782.8|8790.8|8778.8|0
1632883800000|2021-09-29 02:50:00|8793.9|8781.9|8791.5|8779.5|8794.8|8782.8|8790.4|8778.4|0
1632884100000|2021-09-29 02:55:00|8791.9|8779.9|8790.6|8778.6|8793|8781|8789.4|8777.4|0
1632884400000|2021-09-29 03:00:00|8790.8|8778.8|8791|8779|8795.9|8783.9|8790.5|8778.5|0
1632884700000|2021-09-29 03:05:00|8791.2|8779.2|8787.1|8775.1|8792.6|8780.6|8783.9|8771.9|0
1632885000000|2021-09-29 03:10:00|8787.2|8775.2|8793.1|8781.1|8793.6|8781.6|8787.1|8775.1|0
1632885300000|2021-09-29 03:15:00|8793.3|8781.3|8794.2|8782.2|8794.8|8782.8|8787.2|8775.2|0
1632885600000|2021-09-29 03:20:00|8794.4|8782.4|8797.4|8785.4|8800.2|8788.2|8794.4|8782.4|0
1632885900000|2021-09-29 03:25:00|8797.6|8785.6|8802.6|8790.6|8803.4|8791.4|8797.6|8785.6|0
1632886200000|2021-09-29 03:30:00|8802.5|8790.5|8797.9|8785.9|8803.2|8791.2|8796.8|8784.8|0
1632886500000|2021-09-29 03:35:00|8797.8|8785.8|8796.2|8784.2|8799|8787|8794.6|8782.6|0
1632886800000|2021-09-29 03:40:00|8796.8|8784.8|8799.5|8787.5|8800|8788|8796.8|8784.8|0
1632887100000|2021-09-29 03:45:00|8799.3|8787.3|8794.2|8782.2|8800.1|8788.1|8793.7|8781.7|0
1632887400000|2021-09-29 03:50:00|8794.4|8782.4|8794.8|8782.8|8799.1|8787.1|8793.7|8781.7|0
1632887700000|2021-09-29 03:55:00|8795|8783|8794.8|8782.8|8796.9|8784.9|8793.6|8781.6|0
1632888000000|2021-09-29 04:00:00|8794.6|8782.6|8792|8780|8794.6|8782.6|8788.7|8776.7|0
1632888300000|2021-09-29 04:05:00|8792.6|8780.6|8796.3|8784.3|8796.9|8784.9|8792.6|8780.6|0
1632888600000|2021-09-29 04:10:00|8796.2|8784.2|8793|8781|8796.3|8784.3|8792.5|8780.5|0
1632888900000|2021-09-29 04:15:00|8792.9|8780.9|8796.2|8784.2|8796.3|8784.3|8789.8|8777.8|0
1632889200000|2021-09-29 04:20:00|8796|8784|8798.5|8786.5|8799.6|8787.6|8795.8|8783.8|0
1632889500000|2021-09-29 04:25:00|8798.7|8786.7|8798.5|8786.5|8802.3|8790.3|8798|8786|0
1632889800000|2021-09-29 04:30:00|8798.3|8786.3|8803.4|8791.4|8803.4|8791.4|8796.4|8784.4|0
1632890100000|2021-09-29 04:35:00|8803.5|8791.5|8809.2|8797.2|8809.2|8797.2|8801.3|8789.3|0
1632890400000|2021-09-29 04:40:00|8809.4|8797.4|8808.9|8796.9|8812.9|8800.9|8807.7|8795.7|0
1632890700000|2021-09-29 04:45:00|8808.7|8796.7|8811.3|8799.3|8813|8801|8808.6|8796.6|0
1632891000000|2021-09-29 04:50:00|8811.1|8799.1|8813.8|8801.8|8813.8|8801.8|8809.7|8797.7|0
1632891300000|2021-09-29 04:55:00|8813.6|8801.6|8814.2|8802.2|8814.9|8802.9|8810.7|8798.7|0
1632891600000|2021-09-29 05:00:00|8813.8|8801.8|8816.3|8804.3|8816.3|8804.3|8807.6|8795.6|0
1632891900000|2021-09-29 05:05:00|8816.1|8804.1|8804.7|8792.7|8817.3|8805.3|8799.2|8787.2|0
1632892200000|2021-09-29 05:10:00|8804.9|8792.9|8793.9|8781.9|8805.4|8793.4|8790.2|8778.2|0
1632892500000|2021-09-29 05:15:00|8794.1|8782.1|8803.3|8791.3|8803.3|8791.3|8792.8|8780.8|0
1632892800000|2021-09-29 05:20:00|8803.5|8791.5|8798.1|8786.1|8809.5|8797.5|8798|8786|0
1632893100000|2021-09-29 05:25:00|8797.6|8785.6|8803.4|8791.4|8807.8|8795.8|8797.6|8785.6|0
1632893400000|2021-09-29 05:30:00|8803.6|8791.6|8809.1|8797.1|8811.4|8799.4|8803.6|8791.6|0
1632893700000|2021-09-29 05:35:00|8808.6|8796.6|8813.5|8801.5|8817.8|8805.8|8806.4|8794.4|0
1632894000000|2021-09-29 05:40:00|8813.1|8801.1|8818.7|8806.7|8820.7|8808.7|8812.4|8800.4|0
1632894300000|2021-09-29 05:45:00|8818.9|8806.9|8812.2|8800.2|8822.7|8810.7|8809.9|8797.9|0
1632894600000|2021-09-29 05:50:00|8811.6|8799.6|8808.5|8796.5|8814.8|8802.8|8803.7|8791.7|0
1632894900000|2021-09-29 05:55:00|8808.7|8796.7|8815.5|8803.5|8815.5|8803.5|8799.6|8787.6|0
1632895200000|2021-09-29 06:00:00|8814.5|8802.5|8822.7|8817.7|8827.2|8822.2|8800.2|8795.2|76
1632895500000|2021-09-29 06:05:00|8821.7|8816.7|8810.7|8805.7|8821.7|8816.7|8807.7|8802.7|43
1632895800000|2021-09-29 06:10:00|8813.2|8808.2|8826.2|8821.2|8829.2|8824.2|8811.7|8806.7|30
1632896100000|2021-09-29 06:15:00|8826.7|8821.7|8827.7|8822.7|8831.7|8826.7|8824.2|8819.2|23
1632896400000|2021-09-29 06:20:00|8827.2|8822.2|8826.7|8821.7|8829.2|8824.2|8823.2|8818.2|18
1632896700000|2021-09-29 06:25:00|8827.2|8822.2|8818.7|8813.7|8828.7|8823.7|8818.2|8813.2|75
1632897000000|2021-09-29 06:30:00|8818.2|8813.2|8815.2|8810.2|8819.7|8814.7|8811.2|8806.2|4
1632897300000|2021-09-29 06:35:00|8815.2|8810.2|8814.2|8809.2|8816.2|8811.2|8810.2|8805.2|11
1632897600000|2021-09-29 06:40:00|8813.7|8808.7|8821.2|8816.2|8821.7|8816.7|8809.2|8804.2|10
1632897900000|2021-09-29 06:45:00|8821.7|8816.7|8824.7|8819.7|8826.7|8821.7|8820.2|8815.2|67
1632898200000|2021-09-29 06:50:00|8825.2|8820.2|8823.2|8818.2|8830.7|8825.7|8823.2|8818.2|22
1632898500000|2021-09-29 06:55:00|8822.7|8817.7|8822.2|8817.2|8824.7|8819.7|8820.2|8815.2|92
1632898800000|2021-09-29 07:00:00|8821.2|8816.2|8815.2|8810.2|8838.7|8833.7|8813.2|8808.2|731
1632899100000|2021-09-29 07:05:00|8814.2|8809.2|8834.7|8829.7|8837.7|8832.7|8813.2|8808.2|366
1632899400000|2021-09-29 07:10:00|8835.2|8830.2|8826.2|8821.2|8835.2|8830.2|8816.7|8811.7|224
1632899700000|2021-09-29 07:15:00|8828.2|8823.2|8838.2|8833.2|8840.2|8835.2|8828.2|8823.2|159
1632900000000|2021-09-29 07:20:00|8837.7|8832.7|8845.7|8840.7|8854.2|8849.2|8836.7|8831.7|192
1632900300000|2021-09-29 07:25:00|8845.2|8840.2|8845.2|8840.2|8850.2|8845.2|8839.2|8834.2|132
1632900600000|2021-09-29 07:30:00|8844.7|8839.7|8862.2|8857.2|8864.7|8859.7|8841.2|8836.2|173
1632900900000|2021-09-29 07:35:00|8862.7|8857.7|8862.2|8857.2|8871.2|8866.2|8859.2|8854.2|189
1632901200000|2021-09-29 07:40:00|8861.9|8856.9|8853.9|8848.9|8861.9|8856.9|8852.4|8847.4|89
1632901500000|2021-09-29 07:45:00|8854.4|8849.4|8858.9|8853.9|8861.9|8856.9|8846.9|8841.9|116
1632901800000|2021-09-29 07:50:00|8859.4|8854.4|8844.4|8839.4|8864.9|8859.9|8844.4|8839.4|101
1632902100000|2021-09-29 07:55:00|8844.9|8839.9|8851.9|8846.9|8854.4|8849.4|8844.4|8839.4|41
1632902400000|2021-09-29 08:00:00|8851.4|8846.4|8844.9|8839.9|8853.9|8848.9|8843.4|8838.4|74
1632902700000|2021-09-29 08:05:00|8844.4|8839.4|8837.4|8832.4|8844.4|8839.4|8832.9|8827.9|88
1632903000000|2021-09-29 08:10:00|8837.9|8832.9|8838.9|8833.9|8840.9|8835.9|8834.4|8829.4|47
1632903300000|2021-09-29 08:15:00|8838.4|8833.4|8828.9|8823.9|8844.9|8839.9|8828.9|8823.9|74
1632903600000|2021-09-29 08:20:00|8828.4|8823.4|8841.9|8836.9|8842.4|8837.4|8827.9|8822.9|76
1632903900000|2021-09-29 08:25:00|8842.4|8837.4|8846.9|8841.9|8850.9|8845.9|8842.4|8837.4|66
1632904200000|2021-09-29 08:30:00|8846.4|8841.4|8849.9|8844.9|8859.9|8854.9|8845.9|8840.9|79
1632904500000|2021-09-29 08:35:00|8847.9|8842.9|8850.9|8845.9|8854.9|8849.9|8846.4|8841.4|41
1632904800000|2021-09-29 08:40:00|8850.4|8845.4|8852.9|8847.9|8856.9|8851.9|8849.4|8844.4|28
1632905100000|2021-09-29 08:45:00|8853.4|8848.4|8851.9|8846.9|8855.9|8850.9|8851.9|8846.9|10
1632905400000|2021-09-29 08:50:00|8852.4|8847.4|8857.4|8852.4|8861.9|8856.9|8851.4|8846.4|126
1632905700000|2021-09-29 08:55:00|8856.9|8851.9|8860.4|8855.4|8862.4|8857.4|8855.4|8850.4|63
1632906000000|2021-09-29 09:00:00|8860.9|8855.9|8856.4|8851.4|8861.4|8856.4|8854.9|8849.9|95
1632906300000|2021-09-29 09:05:00|8856.9|8851.9|8861.9|8856.9|8862.9|8857.9|8856.4|8851.4|123
1632906600000|2021-09-29 09:10:00|8862.4|8857.4|8864.4|8859.4|8867.9|8862.9|8860.4|8855.4|86
1632906900000|2021-09-29 09:15:00|8865.4|8860.4|8863.9|8858.9|8867.9|8862.9|8861.9|8856.9|89
1632907200000|2021-09-29 09:20:00|8864.4|8859.4|8861.9|8856.9|8872.4|8867.4|8859.9|8854.9|79
1632907500000|2021-09-29 09:25:00|8861.4|8856.4|8872.4|8867.4|8872.4|8867.4|8860.4|8855.4|81
1632907800000|2021-09-29 09:30:00|8871.9|8866.9|8866.9|8861.9|8874.4|8869.4|8865.4|8860.4|35
1632908100000|2021-09-29 09:35:00|8868.4|8863.4|8869.4|8864.4|8870.9|8865.9|8862.4|8857.4|44
1632908400000|2021-09-29 09:40:00|8868.9|8863.9|8876.4|8871.4|8876.4|8871.4|8866.9|8861.9|44
1632908700000|2021-09-29 09:45:00|8876.9|8871.9|8876.4|8871.4|8879.9|8874.9|8875.4|8870.4|76
1632909000000|2021-09-29 09:50:00|8876.9|8871.9|8873.9|8868.9|8878.4|8873.4|8871.4|8866.4|86
1632909300000|2021-09-29 09:55:00|8873.4|8868.4|8873.4|8868.4|8875.4|8870.4|8869.4|8864.4|67
1632909600000|2021-09-29 10:00:00|8873.9|8868.9|8872.4|8867.4|8880.9|8875.9|8872.4|8867.4|123
1632909900000|2021-09-29 10:05:00|8872.9|8867.9|8869.4|8864.4|8876.4|8871.4|8868.9|8863.9|52
1632910200000|2021-09-29 10:10:00|8868.9|8863.9|8868.9|8863.9|8872.4|8867.4|8865.4|8860.4|36
1632910500000|2021-09-29 10:15:00|8868.4|8863.4|8863.4|8858.4|8873.4|8868.4|8863.4|8858.4|53
1632910800000|2021-09-29 10:20:00|8862.9|8857.9|8863.9|8858.9|8866.4|8861.4|8861.9|8856.9|75
1632911100000|2021-09-29 10:25:00|8863.4|8858.4|8860.9|8855.9|8863.9|8858.9|8859.4|8854.4|63
1632911400000|2021-09-29 10:30:00|8860.4|8855.4|8851.4|8846.4|8863.9|8858.9|8851.4|8846.4|80
1632911700000|2021-09-29 10:35:00|8851.9|8846.9|8853.4|8848.4|8854.9|8849.9|8846.4|8841.4|66
1632912000000|2021-09-29 10:40:00|8852.9|8847.9|8847.4|8842.4|8853.4|8848.4|8845.4|8840.4|55
1632912300000|2021-09-29 10:45:00|8847.9|8842.9|8846.9|8841.9|8850.9|8845.9|8844.9|8839.9|72
1632912600000|2021-09-29 10:50:00|8846.4|8841.4|8845.4|8840.4|8846.9|8841.9|8841.4|8836.4|139
1632912900000|2021-09-29 10:55:00|8845.9|8840.9|8842.4|8837.4|8846.9|8841.9|8838.4|8833.4|97
1632913200000|2021-09-29 11:00:00|8841.9|8836.9|8841.4|8836.4|8847.4|8842.4|8840.4|8835.4|50
1632913500000|2021-09-29 11:05:00|8841.9|8836.9|8837.9|8832.9|8845.4|8840.4|8837.9|8832.9|42
1632913800000|2021-09-29 11:10:00|8836.9|8831.9|8845.4|8840.4|8846.9|8841.9|8836.9|8831.9|42
1632914100000|2021-09-29 11:15:00|8844.9|8839.9|8841.9|8836.9|8845.4|8840.4|8838.9|8833.9|27
1632914400000|2021-09-29 11:20:00|8841.4|8836.4|8843.9|8838.9|8847.4|8842.4|8836.9|8831.9|47
1632914700000|2021-09-29 11:25:00|8843.4|8838.4|8840.9|8835.9|8844.9|8839.9|8839.4|8834.4|37
1632915000000|2021-09-29 11:30:00|8840.4|8835.4|8842.9|8837.9|8844.9|8839.9|8838.4|8833.4|35
1632915300000|2021-09-29 11:35:00|8842.4|8837.4|8826.4|8821.4|8842.9|8837.9|8824.4|8819.4|116
1632915600000|2021-09-29 11:40:00|8826|8821|8833.5|8828.5|8833.5|8828.5|8825|8820|53
1632915900000|2021-09-29 11:45:00|8833|8828|8837.5|8832.5|8839.5|8834.5|8832|8827|58
1632916200000|2021-09-29 11:50:00|8838|8833|8840.5|8835.5|8845|8840|8838|8833|30
1632916500000|2021-09-29 11:55:00|8840|8835|8842.5|8837.5|8843.5|8838.5|8838.5|8833.5|56
1632916800000|2021-09-29 12:00:00|8842|8837|8846|8841|8849|8844|8841.5|8836.5|62
1632917100000|2021-09-29 12:05:00|8845.5|8840.5|8847|8842|8848|8843|8843|8838|25
1632917400000|2021-09-29 12:10:00|8847.5|8842.5|8848|8843|8850|8845|8847|8842|42
1632917700000|2021-09-29 12:15:00|8847.5|8842.5|8850|8845|8852|8847|8844.5|8839.5|55
1632918000000|2021-09-29 12:20:00|8851|8846|8853.5|8848.5|8857.5|8852.5|8851|8846|72
1632918300000|2021-09-29 12:25:00|8854|8849|8842.5|8837.5|8854|8849|8842|8837|72
1632918600000|2021-09-29 12:30:00|8843|8838|8840|8835|8846.5|8841.5|8840|8835|51
1632918900000|2021-09-29 12:35:00|8840.5|8835.5|8838|8833|8842.5|8837.5|8834|8829|50
1632919200000|2021-09-29 12:40:00|8839|8834|8840.5|8835.5|8844|8839|8836|8831|36
1632919500000|2021-09-29 12:45:00|8840|8835|8841|8836|8843.5|8838.5|8838|8833|32
1632919800000|2021-09-29 12:50:00|8841.5|8836.5|8838|8833|8843|8838|8836.5|8831.5|29
1632920100000|2021-09-29 12:55:00|8837.5|8832.5|8838.5|8833.5|8840|8835|8836|8831|27
1632920400000|2021-09-29 13:00:00|8839|8834|8842|8837|8845|8840|8836.5|8831.5|40
1632920700000|2021-09-29 13:05:00|8842.5|8837.5|8835|8830|8843.5|8838.5|8835|8830|68
1632921000000|2021-09-29 13:10:00|8834.5|8829.5|8838|8833|8838.5|8833.5|8832|8827|56
1632921300000|2021-09-29 13:15:00|8837.5|8832.5|8824|8819|8839.5|8834.5|8823.5|8818.5|70
1632921600000|2021-09-29 13:20:00|8824.5|8819.5|8818|8813|8824.5|8819.5|8817.5|8812.5|104
1632921900000|2021-09-29 13:25:00|8818.5|8813.5|8808.5|8803.5|8821.5|8816.5|8807.5|8802.5|129
1632922200000|2021-09-29 13:30:00|8808|8803|8790.5|8785.5|8812|8807|8790.5|8785.5|239
1632922500000|2021-09-29 13:35:00|8790|8785|8789.5|8784.5|8794|8789|8785|8780|291
1632922800000|2021-09-29 13:40:00|8791|8786|8792|8787|8801|8796|8790|8785|193
1632923100000|2021-09-29 13:45:00|8792.5|8787.5|8800|8795|8800|8795|8785|8780|245
1632923400000|2021-09-29 13:50:00|8800.5|8795.5|8807.5|8802.5|8814|8809|8794.5|8789.5|154
1632923700000|2021-09-29 13:55:00|8808|8803|8811.5|8806.5|8817|8812|8805|8800|122
1632924000000|2021-09-29 14:00:00|8813|8808|8816|8811|8822|8817|8811|8806|214
1632924300000|2021-09-29 14:05:00|8816.5|8811.5|8829.5|8824.5|8829.5|8824.5|8813|8808|164
1632924600000|2021-09-29 14:10:00|8829.3|8824.3|8832.8|8827.8|8834.8|8829.8|8825.8|8820.8|188
1632924900000|2021-09-29 14:15:00|8831.8|8826.8|8845.8|8840.8|8845.8|8840.8|8831.8|8826.8|187
1632925200000|2021-09-29 14:20:00|8846.3|8841.3|8842.8|8837.8|8851.8|8846.8|8842.8|8837.8|184
1632925500000|2021-09-29 14:25:00|8843.3|8838.3|8846.3|8841.3|8854.8|8849.8|8843.3|8838.3|162
1632925800000|2021-09-29 14:30:00|8846.8|8841.8|8850.3|8845.3|8853.8|8848.8|8844.3|8839.3|319
1632926100000|2021-09-29 14:35:00|8850.8|8845.8|8852.8|8847.8|8854.8|8849.8|8848.8|8843.8|254
1632926400000|2021-09-29 14:40:00|8853.8|8848.8|8868.8|8863.8|8868.8|8863.8|8853.8|8848.8|159
1632926700000|2021-09-29 14:45:00|8869.3|8864.3|8874.8|8869.8|8879.8|8874.8|8866.3|8861.3|225
1632927000000|2021-09-29 14:50:00|8875.8|8870.8|8876.8|8871.8|8878.8|8873.8|8869.3|8864.3|217
1632927300000|2021-09-29 14:55:00|8877.8|8872.8|8880.8|8875.8|8885.8|8880.8|8876.8|8871.8|288
1632927600000|2021-09-29 15:00:00|8881.3|8876.3|8883.8|8878.8|8885.8|8880.8|8875.8|8870.8|182
1632927900000|2021-09-29 15:05:00|8884.3|8879.3|8893.8|8888.8|8898.8|8893.8|8883.8|8878.8|277
1632928200000|2021-09-29 15:10:00|8893.3|8888.3|8890.8|8885.8|8899.8|8894.8|8889.8|8884.8|195
1632928500000|2021-09-29 15:15:00|8889.8|8884.8|8887.3|8882.3|8894.3|8889.3|8884.8|8879.8|197
1632928800000|2021-09-29 15:20:00|8886.8|8881.8|8889.8|8884.8|8889.8|8884.8|8885.8|8880.8|369
1632929100000|2021-09-29 15:25:00|8888.8|8883.8|8878.3|8873.3|8889.3|8884.3|8872.3|8867.3|494
1632929400000|2021-09-29 15:30:00|8879.3|8872.3|8883.3|8876.3|8886.3|8880.3|8869.3|8863.3|767
1632929700000|2021-09-29 15:35:00|8882.3|8877.3|8883.3|8877.3|8886.3|8879.3|8880.3|8874.3|257
1632930000000|2021-09-29 15:40:00|8882.3|8876.3|8878.3|8872.3|8885.3|8879.3|8878.3|8872.3|107
1632930300000|2021-09-29 15:45:00|8877.3|8871.3|8884.3|8878.3|8885.3|8878.3|8873.3|8867.3|44
1632930600000|2021-09-29 15:50:00|8885.3|8877.3|8875.3|8869.3|8888.3|8882.3|8875.3|8869.3|70
1632930900000|2021-09-29 15:55:00|8876.3|8870.3|8879.3|8872.3|8882.3|8876.3|8874.3|8868.3|67
1632931200000|2021-09-29 16:00:00|8878.3|8871.3|8885.3|8879.3|8887.3|8881.3|8877.3|8871.3|25
1632931500000|2021-09-29 16:05:00|8886.3|8880.3|8881.3|8874.3|8886.3|8880.3|8879.3|8872.3|22
1632931800000|2021-09-29 16:10:00|8880.3|8875.3|8876.3|8869.3|8881.3|8875.3|8872.3|8866.3|18
1632932100000|2021-09-29 16:15:00|8877.3|8870.3|8874.3|8868.3|8877.3|8870.3|8869.3|8862.3|11
1632932400000|2021-09-29 16:20:00|8875.3|8867.3|8865.3|8859.3|8875.3|8867.3|8863.3|8857.3|43
1632932700000|2021-09-29 16:25:00|8866.3|8858.3|8868.3|8861.3|8873.3|8866.3|8864.3|8857.3|30
1632933000000|2021-09-29 16:30:00|8869.3|8862.3|8872.3|8866.3|8877.3|8870.3|8867.3|8861.3|16
1632933300000|2021-09-29 16:35:00|8871.3|8865.3|8869.3|8862.3|8872.3|8866.3|8866.3|8860.3|20
1632933600000|2021-09-29 16:40:00|8868.3|8863.3|8869.3|8863.3|8872.3|8866.3|8866.3|8859.3|8
1632933900000|2021-09-29 16:45:00|8870.3|8862.3|8866.3|8860.3|8870.3|8863.3|8866.3|8859.3|33
1632934200000|2021-09-29 16:50:00|8867.3|8859.3|8875.3|8869.3|8876.3|8869.3|8865.3|8859.3|32
1632934500000|2021-09-29 16:55:00|8876.3|8870.3|8873.3|8865.3|8877.3|8871.3|8872.3|8865.3|14
1632934800000|2021-09-29 17:00:00|8872.3|8866.3|8865.3|8859.3|8874.3|8867.3|8865.3|8859.3|6
1632935100000|2021-09-29 17:05:00|8867.3|8860.3|8867.3|8861.3|8867.3|8861.3|8863.3|8857.3|9
1632935400000|2021-09-29 17:10:00|8866.3|8860.3|8863.3|8857.3|8870.3|8864.3|8861.3|8855.3|41
1632935700000|2021-09-29 17:15:00|8865.3|8858.3|8871.3|8864.3|8871.3|8864.3|8859.3|8853.3|52
1632936000000|2021-09-29 17:20:00|8872.3|8863.3|8871.3|8864.3|8874.3|8866.3|8869.3|8863.3|5
1632936300000|2021-09-29 17:25:00|8872.3|8865.3|8865.3|8858.3|8872.3|8865.3|8864.3|8857.3|8
1632936600000|2021-09-29 17:30:00|8866.3|8857.3|8862.3|8855.3|8866.3|8857.3|8857.3|8850.3|17
1632936900000|2021-09-29 17:35:00|8861.3|8854.3|8858.3|8851.3|8863.3|8856.3|8858.3|8851.3|18
1632937200000|2021-09-29 17:40:00|8860.3|8853.3|8861.3|8854.3|8864.3|8857.3|8854.3|8846.3|12
1632937500000|2021-09-29 17:45:00|8862.3|8855.3|8858.3|8850.3|8864.3|8856.3|8856.3|8849.3|13
1632937800000|2021-09-29 17:50:00|8857.3|8849.3|8861.3|8854.3|8862.3|8855.3|8855.3|8848.3|9
1632938100000|2021-09-29 17:55:00|8862.3|8855.3|8869.7|8857.7|8869.7|8859.3|8860.8|8852.3|19
1632938400000|2021-09-29 18:00:00|8869.6|8857.6|8872.6|8860.6|8874.4|8862.4|8868.5|8856.5|0
1632938700000|2021-09-29 18:05:00|8873.1|8861.1|8883.5|8871.5|8883.9|8871.9|8871.8|8859.8|0
1632939000000|2021-09-29 18:10:00|8883.6|8871.6|8894.7|8882.7|8894.7|8882.7|8883.5|8871.5|0
1632939300000|2021-09-29 18:15:00|8894.8|8882.8|8892.8|8880.8|8894.8|8882.8|8891.6|8879.6|0
1632939600000|2021-09-29 18:20:00|8892.7|8880.7|8890.4|8878.4|8894.1|8882.1|8890.1|8878.1|0
1632939900000|2021-09-29 18:25:00|8890.9|8878.9|8891.4|8879.4|8893.1|8881.1|8890.3|8878.3|0
1632940200000|2021-09-29 18:30:00|8891.5|8879.5|8895.5|8883.5|8895.5|8883.5|8891.4|8879.4|0
1632940500000|2021-09-29 18:35:00|8895.4|8883.4|8891.9|8879.9|8895.4|8883.4|8890.8|8878.8|0
1632940800000|2021-09-29 18:40:00|8891.8|8879.8|8899.6|8887.6|8901|8889|8890.6|8878.6|0
1632941100000|2021-09-29 18:45:00|8899.5|8887.5|8893.3|8881.3|8901.5|8889.5|8892.1|8880.1|0
1632941400000|2021-09-29 18:50:00|8893.5|8881.5|8896.6|8884.6|8898.2|8886.2|8892.5|8880.5|0
1632941700000|2021-09-29 18:55:00|8897.1|8885.1|8895|8883|8897.1|8885.1|8892.5|8880.5|0
1632942000000|2021-09-29 19:00:00|8895.1|8883.1|8887.4|8875.4|8899.5|8887.5|8886.5|8874.5|0
1632942300000|2021-09-29 19:05:00|8887.5|8875.5|8891.9|8879.9|8895.5|8883.5|8887.2|8875.2|0
1632942600000|2021-09-29 19:10:00|8891.8|8879.8|8895.6|8883.6|8896.1|8884.1|8890.6|8878.6|0
1632942900000|2021-09-29 19:15:00|8895.5|8883.5|8894|8882|8897.2|8885.2|8891.9|8879.9|0
1632943200000|2021-09-29 19:20:00|8893.8|8881.8|8888.6|8876.6|8894|8882|8888.2|8876.2|0
1632943500000|2021-09-29 19:25:00|8889.1|8877.1|8891.5|8879.5|8894|8882|8888.3|8876.3|0
1632943800000|2021-09-29 19:30:00|8891.4|8879.4|8891.3|8879.3|8893.7|8881.7|8888|8876|0
1632944100000|2021-09-29 19:35:00|8891.4|8879.4|8887.2|8875.2|8891.5|8879.5|8886.1|8874.1|0
1632944400000|2021-09-29 19:40:00|8886.3|8874.3|8878|8866|8886.4|8874.4|8876.9|8864.9|0
1632944700000|2021-09-29 19:45:00|8877.9|8865.9|8877.4|8865.4|8879.7|8867.7|8874.7|8862.7|0
1632945000000|2021-09-29 19:50:00|8877|8865|8865.7|8853.7|8877|8865|8865.7|8853.7|0
1632945300000|2021-09-29 19:55:00|8865.8|8853.8|8866.4|8854.4|8867.4|8855.4|8861|8849|0
1632945600000|2021-09-29 20:00:00|8866|8854|8880.2|8868.2|8880.2|8868.2|8865.9|8853.9|0
1632945900000|2021-09-29 20:05:00|8880.8|8868.8|8883.1|8871.1|8884.1|8872.1|8878.5|8866.5|0
1632946200000|2021-09-29 20:10:00|8883|8871|8883|8871|8885.9|8873.9|8879.8|8867.8|0
1632946500000|2021-09-29 20:15:00|8882.4|8870.4|8880.3|8868.3|8882.4|8870.4|8880.3|8868.3|0
1632946800000|2021-09-29 20:20:00|8880.9|8868.9|8877.4|8865.4|8880.9|8868.9|8876.3|8864.3|0
1632947100000|2021-09-29 20:25:00|8877|8865|8875.9|8863.9|8877.4|8865.4|8874.8|8862.8|0
1632947400000|2021-09-29 20:30:00|8876|8864|8882.4|8870.4|8882.4|8870.4|8875.9|8863.9|0
1632947700000|2021-09-29 20:35:00|8882|8870|8885.3|8873.3|8885.9|8873.9|8882|8870|0
1632948000000|2021-09-29 20:40:00|8885.2|8873.2|8883.1|8871.1|8885.2|8873.2|8880.3|8868.3|0
1632948300000|2021-09-29 20:45:00|8883.7|8871.7|8884.8|8872.8|8884.8|8872.8|8880.3|8868.3|0
1632948600000|2021-09-29 20:50:00|8884.9|8872.9|8881.1|8869.1|8885.9|8873.9|8880.5|8868.5|0
1632948900000|2021-09-29 20:55:00|8881.3|8869.3|8882|8870|8882.2|8870.2|8879.8|8867.8|0
1632949200000|2021-09-29 21:00:00|8881.4|8869.4|8881.1|8869.1|8881.4|8869.4|8880.5|8868.5|0
1632949500000|2021-09-29 21:05:00|8880.9|8868.9|8881.1|8869.1|8881.1|8869.1|8880.3|8868.3|0
1632949800000|2021-09-29 21:10:00|8880.9|8868.9|8881.7|8869.7|8881.7|8869.7|8880.9|8868.9|0
1632950100000|2021-09-29 21:15:00|8881.3|8869.3|8881.7|8869.7|8881.7|8869.7|8881.1|8869.1|0
1632950400000|2021-09-29 21:20:00|8881.9|8869.9|8881.3|8869.3|8882.3|8870.3|8881.3|8869.3|0
1632950700000|2021-09-29 21:25:00|8881.5|8869.5|8881.7|8869.7|8881.9|8869.9|8881.5|8869.5|0
1632951000000|2021-09-29 21:30:00|8881.5|8869.5|8881.7|8869.7|8881.7|8869.7|8881.5|8869.5|0
1632951300000|2021-09-29 21:35:00|8881.5|8869.5|8881.7|8869.7|8881.7|8869.7|8881.5|8869.5|0
1632951600000|2021-09-29 21:40:00|8881.9|8869.9|8882.3|8870.3|8882.5|8870.5|8881.9|8869.9|0
1632951900000|2021-09-29 21:45:00|8882.5|8870.5|8882.3|8870.3|8882.5|8870.5|8882.1|8870.1|0
1632952200000|2021-09-29 21:50:00|8882.7|8870.7|8882.7|8870.7|8882.7|8870.7|8882.7|8870.7|0
1632952500000|2021-09-29 21:55:00|8882.9|8870.9|8884.3|8872.3|8885.1|8873.1|8882.9|8870.9|0
1632952800000|2021-09-29 22:00:00|8884.7|8872.7|8884.1|8872.1|8890.8|8878.8|8884.1|8872.1|0
1632953100000|2021-09-29 22:05:00|8884.7|8872.7|8882.4|8870.4|8886.3|8874.3|8881.9|8869.9|0
1632953400000|2021-09-29 22:10:00|8882.5|8870.5|8880.2|8868.2|8883.7|8871.7|8879.7|8867.7|0
1632953700000|2021-09-29 22:15:00|8880.3|8868.3|8881.3|8869.3|8883|8871|8880.3|8868.3|0
1632954000000|2021-09-29 22:20:00|8881.7|8869.7|8881.3|8869.3|8881.7|8869.7|8880.2|8868.2|0
1632954300000|2021-09-29 22:25:00|8881.9|8869.9|8878.5|8866.5|8884.7|8872.7|8878.5|8866.5|0
1632954600000|2021-09-29 22:30:00|8879.1|8867.1|8881.9|8869.9|8882.4|8870.4|8879.1|8867.1|0
1632954900000|2021-09-29 22:35:00|8882.1|8870.1|8886.3|8874.3|8886.9|8874.9|8882.1|8870.1|0
1632955200000|2021-09-29 22:40:00|8886.2|8874.2|8886.3|8874.3|8887.6|8875.6|8884.7|8872.7|0
1632955500000|2021-09-29 22:45:00|8886.9|8874.9|8885.8|8873.8|8886.9|8874.9|8885.8|8873.8|0
1632955800000|2021-09-29 22:50:00|8885.9|8873.9|8885.8|8873.8|8886.3|8874.3|8885.2|8873.2|0
1632956100000|2021-09-29 22:55:00|8885.2|8873.2|8885.2|8873.2|8885.8|8873.8|8883|8871|0
1632956400000|2021-09-29 23:00:00|8885.4|8873.4|8887.6|8875.6|8888|8876|8885.4|8873.4|0
1632956700000|2021-09-29 23:05:00|8887.8|8875.8|8887.6|8875.6|8888|8876|8886.3|8874.3|0
1632957000000|2021-09-29 23:10:00|8887.8|8875.8|8888.7|8876.7|8888.7|8876.7|8887.6|8875.6|0
1632957300000|2021-09-29 23:15:00|8888.6|8876.6|8898.7|8886.7|8898.7|8886.7|8888|8876|0
1632957600000|2021-09-29 23:20:00|8898.6|8886.6|8899.1|8887.1|8900.4|8888.4|8897.6|8885.6|0
1632957900000|2021-09-29 23:25:00|8898.9|8886.9|8901.5|8889.5|8902.8|8890.8|8898.7|8886.7|0
1632958200000|2021-09-29 23:30:00|8901.9|8889.9|8899.8|8887.8|8903|8891|8899.1|8887.1|0
1632958500000|2021-09-29 23:35:00|8900|8888|8898.9|8886.9|8900.8|8888.8|8898.7|8886.7|0
1632958800000|2021-09-29 23:40:00|8898.7|8886.7|8898.7|8886.7|8899.8|8887.8|8897.6|8885.6|0
1632959100000|2021-09-29 23:45:00|8898.6|8886.6|8896.5|8884.5|8898.6|8886.6|8894.8|8882.8|0
1632959400000|2021-09-29 23:50:00|8896.7|8884.7|8896.5|8884.5|8899.1|8887.1|8894.8|8882.8|0
1632959700000|2021-09-29 23:55:00|8896.4|8884.4|8894.8|8882.8|8898.7|8886.7|8892.6|8880.6|0
1632960000000|2021-09-30 00:00:00|8894.7|8882.7|8896.8|8884.8|8897.4|8885.4|8889.3|8877.3|0
1632960300000|2021-09-30 00:05:00|8897.4|8885.4|8895.9|8883.9|8898.8|8886.8|8894.2|8882.2|0
1632960600000|2021-09-30 00:10:00|8896|8884|8895|8883|8898.8|8886.8|8895|8883|0
1632960900000|2021-09-30 00:15:00|8894.7|8882.7|8890.9|8878.9|8895|8883|8881.2|8869.2|0
1632961200000|2021-09-30 00:20:00|8891.1|8879.1|8890.8|8878.8|8892|8880|8888.1|8876.1|0
1632961500000|2021-09-30 00:25:00|8890.4|8878.4|8892.8|8880.8|8894|8882|8889.8|8877.8|0
1632961800000|2021-09-30 00:30:00|8892.9|8880.9|8889.7|8877.7|8895|8883|8889.6|8877.6|0
1632962100000|2021-09-30 00:35:00|8889.3|8877.3|8891.1|8879.1|8892.2|8880.2|8888.5|8876.5|0
1632962400000|2021-09-30 00:40:00|8891.3|8879.3|8891.7|8879.7|8893.8|8881.8|8888.5|8876.5|0
1632962700000|2021-09-30 00:45:00|8891.9|8879.9|8895.5|8883.5|8897.1|8885.1|8891.9|8879.9|0
1632963000000|2021-09-30 00:50:00|8895.7|8883.7|8895.1|8883.1|8899.9|8887.9|8895.1|8883.1|0
1632963300000|2021-09-30 00:55:00|8894.9|8882.9|8897.1|8885.1|8897.3|8885.3|8893.5|8881.5|0
1632963600000|2021-09-30 01:00:00|8897.2|8885.2|8891.4|8879.4|8897.2|8885.2|8891.4|8879.4|0
1632963900000|2021-09-30 01:05:00|8891.3|8879.3|8892|8880|8892.5|8880.5|8888.6|8876.6|0
1632964200000|2021-09-30 01:10:00|8892.4|8880.4|8894|8882|8896.2|8884.2|8890.9|8878.9|0
1632964500000|2021-09-30 01:15:00|8893.4|8881.4|8892.9|8880.9|8898.2|8886.2|8891.3|8879.3|0
1632964800000|2021-09-30 01:20:00|8892.5|8880.5|8886.5|8874.5|8894.4|8882.4|8885.9|8873.9|0
1632965100000|2021-09-30 01:25:00|8887|8875|8888.2|8876.2|8889.9|8877.9|8883.3|8871.3|0
1632965400000|2021-09-30 01:30:00|8888|8876|8891.3|8879.3|8891.9|8879.9|8887.6|8875.6|0
1632965700000|2021-09-30 01:35:00|8891.1|8879.1|8892.1|8880.1|8893.5|8881.5|8887|8875|0
1632966000000|2021-09-30 01:40:00|8892.4|8880.4|8887.6|8875.6|8893|8881|8884.8|8872.8|0
1632966300000|2021-09-30 01:45:00|8888|8876|8897.3|8885.3|8898.4|8886.4|8888|8876|0
1632966600000|2021-09-30 01:50:00|8897.4|8885.4|8902.2|8890.2|8902.2|8890.2|8895.2|8883.2|0
1632966900000|2021-09-30 01:55:00|8902.4|8890.4|8904.9|8892.9|8906|8894|8901.8|8889.8|0
1632967200000|2021-09-30 02:00:00|8904.7|8892.7|8906|8894|8907.1|8895.1|8902.8|8890.8|0
1632967500000|2021-09-30 02:05:00|8904.9|8892.9|8910|8898|8910.2|8898.2|8903.9|8891.9|0
1632967800000|2021-09-30 02:10:00|8909|8897|8908.1|8896.1|8911.2|8899.2|8905.9|8893.9|0
1632968100000|2021-09-30 02:15:00|8907.9|8895.9|8913.9|8901.9|8916.5|8904.5|8907|8895|0
1632968400000|2021-09-30 02:20:00|8913.7|8901.7|8913.3|8901.3|8917.6|8905.6|8912.8|8900.8|0
1632968700000|2021-09-30 02:25:00|8913.4|8901.4|8917|8905|8917.6|8905.6|8913.4|8901.4|0
1632969000000|2021-09-30 02:30:00|8916.8|8904.8|8911.1|8899.1|8916.8|8904.8|8910.6|8898.6|0
1632969300000|2021-09-30 02:35:00|8910.9|8898.9|8914.3|8902.3|8914.3|8902.3|8910.1|8898.1|0
1632969600000|2021-09-30 02:40:00|8913.2|8901.2|8915.4|8903.4|8917.5|8905.5|8913.2|8901.2|0
1632969900000|2021-09-30 02:45:00|8915.8|8903.8|8913.3|8901.3|8916.5|8904.5|8911.2|8899.2|0
1632970200000|2021-09-30 02:50:00|8913.2|8901.2|8912.1|8900.1|8915.8|8903.8|8912.1|8900.1|0
1632970500000|2021-09-30 02:55:00|8911.9|8899.9|8914.2|8902.2|8916.3|8904.3|8910|8898|0
1632970800000|2021-09-30 03:00:00|8914.6|8902.6|8914.9|8902.9|8917.5|8905.5|8914.3|8902.3|0
1632971100000|2021-09-30 03:05:00|8915.3|8903.3|8913.7|8901.7|8915.3|8903.3|8912.1|8900.1|0
1632971400000|2021-09-30 03:10:00|8913.5|8901.5|8912.2|8900.2|8913.6|8901.6|8910|8898|0
1632971700000|2021-09-30 03:15:00|8911.6|8899.6|8915.6|8903.6|8916.8|8904.8|8911.6|8899.6|0
1632972000000|2021-09-30 03:20:00|8915.2|8903.2|8914.6|8902.6|8915.2|8903.2|8912.9|8900.9|0
1632972300000|2021-09-30 03:25:00|8914.8|8902.8|8915.6|8903.6|8916.1|8904.1|8914|8902|0
1632972600000|2021-09-30 03:30:00|8915|8903|8915|8903|8915.6|8903.6|8912.4|8900.4|0
1632972900000|2021-09-30 03:35:00|8914.8|8902.8|8917.7|8905.7|8918.7|8906.7|8914.5|8902.5|0
1632973200000|2021-09-30 03:40:00|8918.1|8906.1|8918.2|8906.2|8919.2|8907.2|8917.7|8905.7|0
1632973500000|2021-09-30 03:45:00|8918.8|8906.8|8925.8|8913.8|8925.8|8913.8|8918.8|8906.8|0
1632973800000|2021-09-30 03:50:00|8925.7|8913.7|8929|8917|8929|8917|8925.2|8913.2|0
1632974100000|2021-09-30 03:55:00|8928.9|8916.9|8925.8|8913.8|8928.9|8916.9|8924.2|8912.2|0
1632974400000|2021-09-30 04:00:00|8925.6|8913.6|8925.2|8913.2|8926.2|8914.2|8924.7|8912.7|0
1632974700000|2021-09-30 04:05:00|8925.3|8913.3|8925.7|8913.7|8925.8|8913.8|8924.6|8912.6|0
1632975000000|2021-09-30 04:10:00|8925.5|8913.5|8925.6|8913.6|8926.7|8914.7|8924.5|8912.5|0
1632975300000|2021-09-30 04:15:00|8925.4|8913.4|8929.9|8917.9|8929.9|8917.9|8925|8913|0
1632975600000|2021-09-30 04:20:00|8930.1|8918.1|8926.9|8914.9|8930.1|8918.1|8926.9|8914.9|0
1632975900000|2021-09-30 04:25:00|8927.1|8915.1|8930.1|8918.1|8931|8919|8926.9|8914.9|0
1632976200000|2021-09-30 04:30:00|8930|8918|8931|8919|8933.3|8921.3|8928.9|8916.9|0
1632976500000|2021-09-30 04:35:00|8930.8|8918.8|8932|8920|8932|8920|8929.3|8917.3|0
1632976800000|2021-09-30 04:40:00|8931.8|8919.8|8933.1|8921.1|8933.6|8921.6|8930.9|8918.9|0
1632977100000|2021-09-30 04:45:00|8933.3|8921.3|8933.2|8921.2|8935.2|8923.2|8932|8920|0
1632977400000|2021-09-30 04:50:00|8933.6|8921.6|8934.8|8922.8|8937.5|8925.5|8933.6|8921.6|0
1632977700000|2021-09-30 04:55:00|8934.6|8922.6|8934.4|8922.4|8935.4|8923.4|8934.3|8922.3|0
1632978000000|2021-09-30 05:00:00|8934.3|8922.3|8947.5|8935.5|8947.5|8935.5|8934.3|8922.3|0
1632978300000|2021-09-30 05:05:00|8947.4|8935.4|8948.8|8936.8|8948.8|8936.8|8945.1|8933.1|0
1632978600000|2021-09-30 05:10:00|8949|8937|8944|8932|8952.7|8940.7|8943.4|8931.4|0
1632978900000|2021-09-30 05:15:00|8944.1|8932.1|8941.6|8929.6|8947.3|8935.3|8941.3|8929.3|0
1632979200000|2021-09-30 05:20:00|8942|8930|8937.8|8925.8|8943|8931|8937.7|8925.7|0
1632979500000|2021-09-30 05:25:00|8937.4|8925.4|8932.5|8920.5|8938.3|8926.3|8931.5|8919.5|0
1632979800000|2021-09-30 05:30:00|8932.9|8920.9|8937.9|8925.9|8938.4|8926.4|8932.5|8920.5|0
1632980100000|2021-09-30 05:35:00|8938.1|8926.1|8941.6|8929.6|8942.1|8930.1|8937.9|8925.9|0
1632980400000|2021-09-30 05:40:00|8941.8|8929.8|8937.7|8925.7|8942.2|8930.2|8937.7|8925.7|0
1632980700000|2021-09-30 05:45:00|8938.1|8926.1|8928.5|8916.5|8938.8|8926.8|8928|8916|0
1632981000000|2021-09-30 05:50:00|8928.7|8916.7|8930|8918|8934.4|8922.4|8928|8916|0
1632981300000|2021-09-30 05:55:00|8929.8|8917.8|8913.9|8901.9|8929.8|8917.8|8910.7|8898.7|0
1632981600000|2021-09-30 06:00:00|8914|8902|8931.8|8926.8|8931.8|8926.8|8899.8|8894.8|75
1632981900000|2021-09-30 06:05:00|8931.3|8926.3|8942.3|8937.3|8946.3|8941.3|8930.8|8925.8|46
1632982200000|2021-09-30 06:10:00|8942.8|8937.8|8944.8|8939.8|8947.3|8942.3|8940.3|8935.3|17
1632982500000|2021-09-30 06:15:00|8944.3|8939.3|8955.3|8950.3|8955.3|8950.3|8944.3|8939.3|48
1632982800000|2021-09-30 06:20:00|8955.8|8950.8|8951.3|8946.3|8957.3|8952.3|8951.3|8946.3|37
1632983100000|2021-09-30 06:25:00|8950.8|8945.8|8950.8|8945.8|8953.8|8948.8|8949.3|8944.3|18
1632983400000|2021-09-30 06:30:00|8951.3|8946.3|8948.8|8943.8|8952.3|8947.3|8947.8|8942.8|12
1632983700000|2021-09-30 06:35:00|8948.3|8943.3|8949.8|8944.8|8952.3|8947.3|8945.8|8940.8|19
1632984000000|2021-09-30 06:40:00|8949.3|8944.3|8951.3|8946.3|8953.3|8948.3|8948.3|8943.3|5
1632984300000|2021-09-30 06:45:00|8951.8|8946.8|8956.3|8951.3|8958.8|8953.8|8951.8|8946.8|20
1632984600000|2021-09-30 06:50:00|8955.8|8950.8|8948.8|8943.8|8957.3|8952.3|8946.8|8941.8|7
1632984900000|2021-09-30 06:55:00|8948.3|8943.3|8945.8|8940.8|8955.8|8950.8|8940.3|8935.3|89
1632985200000|2021-09-30 07:00:00|8945.3|8940.3|8945.3|8940.3|8957.8|8952.8|8936.3|8931.3|727
1632985500000|2021-09-30 07:05:00|8945.8|8940.8|8910.3|8905.3|8946.3|8941.3|8905.3|8900.3|235
1632985800000|2021-09-30 07:10:00|8910.8|8905.8|8910.8|8905.8|8918.3|8913.3|8905.8|8900.8|123
1632986100000|2021-09-30 07:15:00|8911.3|8906.3|8927.3|8922.3|8931.8|8926.8|8911.3|8906.3|117
1632986400000|2021-09-30 07:20:00|8928.3|8923.3|8938.3|8933.3|8940.8|8935.8|8928.3|8923.3|103
1632986700000|2021-09-30 07:25:00|8937.8|8932.8|8926.3|8921.3|8940.8|8935.8|8923.3|8918.3|137
1632987000000|2021-09-30 07:30:00|8925.8|8920.8|8934.3|8929.3|8937.3|8932.3|8925.3|8920.3|65
1632987300000|2021-09-30 07:35:00|8933.8|8928.8|8932.3|8927.3|8936.8|8931.8|8929.8|8924.8|61
1632987600000|2021-09-30 07:40:00|8932.8|8927.8|8920.3|8915.3|8933.3|8928.3|8920.3|8915.3|111
1632987900000|2021-09-30 07:45:00|8919.8|8914.8|8931.3|8926.3|8934.3|8929.3|8918.3|8913.3|112
1632988200000|2021-09-30 07:50:00|8931.8|8926.8|8931.3|8926.3|8935.3|8930.3|8924.8|8919.8|56
1632988500000|2021-09-30 07:55:00|8930.8|8925.8|8919.3|8914.3|8933.8|8928.8|8914.8|8909.8|48
1632988800000|2021-09-30 08:00:00|8917.8|8912.8|8918.8|8913.8|8920.3|8915.3|8913.3|8908.3|104
1632989100000|2021-09-30 08:05:00|8918.3|8913.3|8922.3|8917.3|8931.8|8926.8|8918.3|8913.3|129
1632989400000|2021-09-30 08:10:00|8922.8|8917.8|8924.8|8919.8|8930.8|8925.8|8921.3|8916.3|186
1632989700000|2021-09-30 08:15:00|8924.3|8919.3|8910.8|8905.8|8925.8|8920.8|8910.8|8905.8|81
1632990000000|2021-09-30 08:20:00|8911.3|8906.3|8919.8|8914.8|8921.3|8916.3|8911.3|8906.3|60
1632990300000|2021-09-30 08:25:00|8920.3|8915.3|8919.3|8914.3|8921.8|8916.8|8916.3|8911.3|32
1632990600000|2021-09-30 08:30:00|8919.8|8914.8|8912.3|8907.3|8921.3|8916.3|8910.8|8905.8|35
1632990900000|2021-09-30 08:35:00|8912.8|8907.8|8908.8|8903.8|8914.8|8909.8|8906.3|8901.3|41
1632991200000|2021-09-30 08:40:00|8908.3|8903.3|8897.8|8892.8|8908.3|8903.3|8896.8|8891.8|91
1632991500000|2021-09-30 08:45:00|8897.3|8892.3|8890.8|8885.8|8899.3|8894.3|8890.8|8885.8|63
1632991800000|2021-09-30 08:50:00|8891.3|8886.3|8900.8|8895.8|8902.3|8897.3|8890.3|8885.3|71
1632992100000|2021-09-30 08:55:00|8901.3|8896.3|8903.8|8898.8|8903.8|8898.8|8896.3|8891.3|41
1632992400000|2021-09-30 09:00:00|8903.3|8898.3|8919.8|8914.8|8919.8|8914.8|8900.3|8895.3|61
1632992700000|2021-09-30 09:05:00|8920.3|8915.3|8915.8|8910.8|8923.8|8918.8|8914.8|8909.8|87
1632993000000|2021-09-30 09:10:00|8916.3|8911.3|8913.8|8908.8|8917.3|8912.3|8909.8|8904.8|50
1632993300000|2021-09-30 09:15:00|8914.3|8909.3|8901.3|8896.3|8918.8|8913.8|8901.3|8896.3|68
1632993600000|2021-09-30 09:20:00|8900.8|8895.8|8892.8|8887.8|8902.8|8897.8|8891.8|8886.8|61
1632993900000|2021-09-30 09:25:00|8893.3|8888.3|8899.8|8894.8|8899.8|8894.8|8892.3|8887.3|34
1632994200000|2021-09-30 09:30:00|8900.3|8895.3|8896.8|8891.8|8900.8|8895.8|8893.8|8888.8|29
1632994500000|2021-09-30 09:35:00|8897.3|8892.3|8896.3|8891.3|8901.8|8896.8|8895.8|8890.8|27
1632994800000|2021-09-30 09:40:00|8896.8|8891.8|8885.8|8880.8|8900.8|8895.8|8885.3|8880.3|72
1632995100000|2021-09-30 09:45:00|8886.3|8881.3|8880.3|8875.3|8886.8|8881.8|8878.3|8873.3|81
1632995400000|2021-09-30 09:50:00|8879.8|8874.8|8880.3|8875.3|8885.3|8880.3|8873.8|8868.8|76
1632995700000|2021-09-30 09:55:00|8879.8|8874.8|8881.8|8876.8|8882.8|8877.8|8876.3|8871.3|79
1632996000000|2021-09-30 10:00:00|8882.3|8877.3|8879.8|8874.8|8883.8|8878.8|8876.8|8871.8|74
1632996300000|2021-09-30 10:05:00|8879.3|8874.3|8866.3|8861.3|8879.3|8874.3|8865.8|8860.8|102
1632996600000|2021-09-30 10:10:00|8866.8|8861.8|8852.3|8847.3|8867.3|8862.3|8851.3|8846.3|117
1632996900000|2021-09-30 10:15:00|8852.8|8847.8|8850.3|8845.3|8854.3|8849.3|8848.3|8843.3|134
1632997200000|2021-09-30 10:20:00|8850.8|8845.8|8833.3|8828.3|8851.8|8846.8|8831.8|8826.8|110
1632997500000|2021-09-30 10:25:00|8832.8|8827.8|8819.3|8814.3|8838.3|8833.3|8818.8|8813.8|112
1632997800000|2021-09-30 10:30:00|8818.8|8813.8|8822.8|8817.8|8824.8|8819.8|8814.3|8809.3|156
1632998100000|2021-09-30 10:35:00|8822.3|8817.3|8829.3|8824.3|8829.3|8824.3|8819.3|8814.3|125
1632998400000|2021-09-30 10:40:00|8828.3|8823.3|8828.3|8823.3|8833.3|8828.3|8824.3|8819.3|46
1632998700000|2021-09-30 10:45:00|8829.8|8824.8|8842.3|8837.3|8842.3|8837.3|8826.3|8821.3|60
1632999000000|2021-09-30 10:50:00|8842.8|8837.8|8839.8|8834.8|8846.3|8841.3|8834.8|8829.8|71
1632999300000|2021-09-30 10:55:00|8840.3|8835.3|8833.8|8828.8|8846.3|8841.3|8833.8|8828.8|55
1632999600000|2021-09-30 11:00:00|8833.3|8828.3|8826.8|8821.8|8839.3|8834.3|8826.3|8821.3|63
1632999900000|2021-09-30 11:05:00|8827.3|8822.3|8826.8|8821.8|8828.8|8823.8|8822.3|8817.3|65
1633000200000|2021-09-30 11:10:00|8827.3|8822.3|8834.8|8829.8|8834.8|8829.8|8826.3|8821.3|59
1633000500000|2021-09-30 11:15:00|8834.3|8829.3|8836.3|8831.3|8836.8|8831.8|8829.3|8824.3|39
1633000800000|2021-09-30 11:20:00|8835.8|8830.8|8838.8|8833.8|8838.8|8833.8|8832.8|8827.8|56
1633001100000|2021-09-30 11:25:00|8839.3|8834.3|8839.3|8834.3|8842.3|8837.3|8837.3|8832.3|41
1633001400000|2021-09-30 11:30:00|8838.8|8833.8|8845.8|8840.8|8847.3|8842.3|8837.8|8832.8|98
1633001700000|2021-09-30 11:35:00|8846.3|8841.3|8836.3|8831.3|8851.8|8846.8|8836.3|8831.3|61
1633002000000|2021-09-30 11:40:00|8835.7|8830.7|8823.7|8818.7|8838.2|8833.2|8822.7|8817.7|114
1633002300000|2021-09-30 11:45:00|8824.2|8819.2|8829.2|8824.2|8829.2|8824.2|8819.7|8814.7|60
1633002600000|2021-09-30 11:50:00|8829.7|8824.7|8831.2|8826.2|8836.2|8831.2|8828.7|8823.7|60
1633002900000|2021-09-30 11:55:00|8831.7|8826.7|8834.2|8829.2|8834.7|8829.7|8826.7|8821.7|69
1633003200000|2021-09-30 12:00:00|8834.7|8829.7|8837.7|8832.7|8843.7|8838.7|8834.2|8829.2|44
1633003500000|2021-09-30 12:05:00|8837.2|8832.2|8836.2|8831.2|8843.7|8838.7|8835.7|8830.7|97
1633003800000|2021-09-30 12:10:00|8834.7|8829.7|8838.2|8833.2|8839.2|8834.2|8832.7|8827.7|88
1633004100000|2021-09-30 12:15:00|8837.7|8832.7|8837.2|8832.2|8842.2|8837.2|8832.7|8827.7|88
1633004400000|2021-09-30 12:20:00|8837.7|8832.7|8840.2|8835.2|8842.7|8837.7|8835.7|8830.7|88
1633004700000|2021-09-30 12:25:00|8839.7|8834.7|8839.2|8834.2|8840.7|8835.7|8834.7|8829.7|74
1633005000000|2021-09-30 12:30:00|8839.7|8834.7|8837.7|8832.7|8843.7|8838.7|8835.7|8830.7|141
1633005300000|2021-09-30 12:35:00|8838.7|8833.7|8837.7|8832.7|8845.2|8840.2|8833.7|8828.7|128
1633005600000|2021-09-30 12:40:00|8837.2|8832.2|8838.7|8833.7|8842.7|8837.7|8836.2|8831.2|79
1633005900000|2021-09-30 12:45:00|8838.2|8833.2|8845.2|8840.2|8846.2|8841.2|8837.7|8832.7|82
1633006200000|2021-09-30 12:50:00|8844.7|8839.7|8838.7|8833.7|8848.7|8843.7|8837.7|8832.7|111
1633006500000|2021-09-30 12:55:00|8839.7|8834.7|8835.7|8830.7|8843.2|8838.2|8835.7|8830.7|140
1633006800000|2021-09-30 13:00:00|8834.2|8829.2|8831.7|8826.7|8837.7|8832.7|8830.2|8825.2|161
1633007100000|2021-09-30 13:05:00|8831.2|8826.2|8827.2|8822.2|8833.7|8828.7|8825.2|8820.2|115
1633007400000|2021-09-30 13:10:00|8826.7|8821.7|8829.2|8824.2|8833.7|8828.7|8825.2|8820.2|112
1633007700000|2021-09-30 13:15:00|8829.7|8824.7|8828.2|8823.2|8832.7|8827.7|8824.7|8819.7|138
1633008000000|2021-09-30 13:20:00|8827.7|8822.7|8822.7|8817.7|8828.7|8823.7|8821.7|8816.7|151
1633008300000|2021-09-30 13:25:00|8822.2|8817.2|8829.7|8824.7|8833.7|8828.7|8821.2|8816.2|108
1633008600000|2021-09-30 13:30:00|8830.2|8825.2|8825.7|8820.7|8831.7|8826.7|8812.7|8807.7|340
1633008900000|2021-09-30 13:35:00|8825.2|8820.2|8795.7|8790.7|8827.7|8822.7|8792.7|8787.7|300
1633009200000|2021-09-30 13:40:00|8795.2|8790.2|8792.7|8787.7|8803.7|8798.7|8789.7|8784.7|276
1633009500000|2021-09-30 13:45:00|8792.2|8787.2|8811.7|8806.7|8811.7|8806.7|8784.7|8779.7|249
1633009800000|2021-09-30 13:50:00|8813.2|8808.2|8831.7|8826.7|8831.7|8826.7|8810.7|8805.7|166
1633010100000|2021-09-30 13:55:00|8831.2|8826.2|8799.7|8794.7|8831.2|8826.2|8799.7|8794.7|310
1633010400000|2021-09-30 14:00:00|8800.2|8795.2|8799.7|8794.7|8813.7|8808.7|8799.7|8794.7|223
1633010700000|2021-09-30 14:05:00|8800.2|8795.2|8810.2|8805.2|8810.2|8805.2|8791.7|8786.7|245
1633011000000|2021-09-30 14:10:00|8812.2|8807.2|8799.2|8794.2|8815.7|8810.7|8797.7|8792.7|159
1633011300000|2021-09-30 14:15:00|8798.7|8793.7|8805.2|8800.2|8807.7|8802.7|8794.7|8789.7|194
1633011600000|2021-09-30 14:20:00|8804.7|8799.7|8800.2|8795.2|8810.2|8805.2|8797.7|8792.7|165
1633011900000|2021-09-30 14:25:00|8799.7|8794.7|8812.7|8807.7|8819.7|8814.7|8798.7|8793.7|180
1633012200000|2021-09-30 14:30:00|8812.2|8807.2|8821.7|8816.7|8822.7|8817.7|8800.7|8795.7|194
1633012500000|2021-09-30 14:35:00|8822.2|8817.2|8826.7|8821.7|8828.2|8823.2|8819.7|8814.7|150
1633012800000|2021-09-30 14:40:00|8826.2|8821.2|8814.7|8809.7|8826.2|8821.2|8810.7|8805.7|206
1633013100000|2021-09-30 14:45:00|8814.2|8809.2|8796.7|8791.7|8815.7|8810.7|8795.2|8790.2|236
1633013400000|2021-09-30 14:50:00|8795.7|8790.7|8795.7|8790.7|8798.2|8793.2|8788.2|8783.2|246
1633013700000|2021-09-30 14:55:00|8796.7|8791.7|8796.2|8791.2|8797.2|8792.2|8787.2|8782.2|215
1633014000000|2021-09-30 15:00:00|8794.2|8789.2|8808.2|8803.2|8808.2|8803.2|8789.7|8784.7|224
1633014300000|2021-09-30 15:05:00|8807.7|8802.7|8815.7|8810.7|8818.7|8813.7|8805.7|8800.7|142
1633014600000|2021-09-30 15:10:00|8815.2|8810.2|8827.7|8822.7|8827.7|8822.7|8815.2|8810.2|159
1633014900000|2021-09-30 15:15:00|8828.2|8823.2|8829.7|8824.7|8839.2|8834.2|8827.7|8822.7|218
1633015200000|2021-09-30 15:20:00|8830.2|8825.2|8817.7|8812.7|8832.7|8827.7|8817.2|8812.2|276
1633015500000|2021-09-30 15:25:00|8818.7|8813.7|8832.2|8827.2|8835.7|8830.7|8812.7|8807.7|492
1633015800000|2021-09-30 15:30:00|8833.2|8826.2|8806.2|8799.2|8834.2|8828.2|8806.2|8799.2|1272
1633016100000|2021-09-30 15:35:00|8805.2|8801.2|8809.2|8803.2|8818.2|8811.2|8790.2|8783.2|893
1633016400000|2021-09-30 15:40:00|8807.2|8802.2|8805.2|8798.2|8808.2|8802.2|8798.2|8792.2|101
1633016700000|2021-09-30 15:45:00|8804.2|8797.2|8805.2|8798.2|8809.2|8802.2|8799.2|8793.2|56
1633017000000|2021-09-30 15:50:00|8806.2|8799.2|8807.2|8800.2|8807.2|8801.2|8795.2|8788.2|34
1633017300000|2021-09-30 15:55:00|8806.2|8799.2|8807.2|8800.2|8808.2|8802.2|8800.2|8793.2|41
1633017600000|2021-09-30 16:00:00|8806.2|8799.2|8795.2|8789.2|8810.2|8803.2|8795.2|8788.2|27
1633017900000|2021-09-30 16:05:00|8796.2|8788.2|8774.2|8767.2|8796.2|8789.2|8774.2|8767.2|91
1633018200000|2021-09-30 16:10:00|8776.2|8768.2|8785.2|8778.2|8787.2|8781.2|8776.2|8768.2|46
1633018500000|2021-09-30 16:15:00|8784.2|8777.2|8785.2|8778.2|8787.2|8780.2|8780.2|8774.2|24
1633018800000|2021-09-30 16:20:00|8786.2|8779.2|8780.2|8774.2|8791.2|8784.2|8776.2|8770.2|45
1633019100000|2021-09-30 16:25:00|8781.2|8775.2|8777.2|8770.2|8786.2|8779.2|8777.2|8770.2|34
1633019400000|2021-09-30 16:30:00|8776.2|8769.2|8779.2|8772.2|8782.2|8776.2|8769.2|8762.2|69
1633019700000|2021-09-30 16:35:00|8778.2|8771.2|8779.2|8772.2|8783.2|8776.2|8773.2|8766.2|47
1633020000000|2021-09-30 16:40:00|8778.2|8773.2|8779.2|8772.2|8782.2|8776.2|8774.2|8767.2|56
1633020300000|2021-09-30 16:45:00|8778.2|8771.2|8791.2|8784.2|8791.2|8784.2|8773.2|8766.2|38
1633020600000|2021-09-30 16:50:00|8790.2|8783.2|8795.2|8788.2|8795.2|8789.2|8788.2|8782.2|70
1633020900000|2021-09-30 16:55:00|8794.2|8787.2|8788.2|8781.2|8795.2|8788.2|8781.2|8774.2|20
1633021200000|2021-09-30 17:00:00|8787.2|8780.2|8796.2|8789.2|8797.2|8790.2|8784.2|8777.2|29
1633021500000|2021-09-30 17:05:00|8795.2|8787.2|8801.2|8794.2|8802.2|8794.2|8793.2|8786.2|55
1633021800000|2021-09-30 17:10:00|8802.2|8795.2|8799.2|8791.2|8805.2|8799.2|8795.2|8789.2|39
1633022100000|2021-09-30 17:15:00|8800.2|8792.2|8796.2|8789.2|8807.2|8800.2|8791.2|8782.2|30
1633022400000|2021-09-30 17:20:00|8795.2|8788.2|8788.2|8780.2|8798.2|8790.2|8785.2|8778.2|35
1633022700000|2021-09-30 17:25:00|8789.2|8781.2|8791.2|8784.2|8793.2|8786.2|8786.2|8779.2|20
1633023000000|2021-09-30 17:30:00|8790.2|8783.2|8786.2|8779.2|8790.2|8783.2|8782.2|8775.2|21
1633023300000|2021-09-30 17:35:00|8785.2|8778.2|8790.2|8784.2|8795.2|8786.2|8781.2|8774.2|16
1633023600000|2021-09-30 17:40:00|8791.2|8785.2|8791.2|8784.2|8793.2|8787.2|8788.2|8782.2|12
1633023900000|2021-09-30 17:45:00|8792.2|8785.2|8792.2|8784.2|8794.2|8788.2|8787.2|8780.2|50
1633024200000|2021-09-30 17:50:00|8793.2|8785.2|8801.2|8794.2|8803.2|8795.2|8792.2|8785.2|13
1633024500000|2021-09-30 17:55:00|8800.2|8793.2|8803.5|8791.5|8803.6|8794.2|8796.7|8789.2|22
1633024800000|2021-09-30 18:00:00|8803.1|8791.1|8811.6|8799.6|8813.9|8801.9|8802.5|8790.5|0
1633025100000|2021-09-30 18:05:00|8811.8|8799.8|8823.6|8811.6|8824.6|8812.6|8811.5|8799.5|0
1633025400000|2021-09-30 18:10:00|8823.5|8811.5|8822.9|8810.9|8824.4|8812.4|8817.4|8805.4|0
1633025700000|2021-09-30 18:15:00|8822.8|8810.8|8812|8800|8823|8811|8812|8800|0
1633026000000|2021-09-30 18:20:00|8812.1|8800.1|8813.1|8801.1|8815.6|8803.6|8810.8|8798.8|0
1633026300000|2021-09-30 18:25:00|8813|8801|8819.4|8807.4|8819.4|8807.4|8809.7|8797.7|0
1633026600000|2021-09-30 18:30:00|8819.3|8807.3|8827.5|8815.5|8828.6|8816.6|8816.9|8804.9|0
1633026900000|2021-09-30 18:35:00|8827.4|8815.4|8819.1|8807.1|8827.6|8815.6|8819.1|8807.1|0
1633027200000|2021-09-30 18:40:00|8819.2|8807.2|8828.9|8816.9|8830.1|8818.1|8819.1|8807.1|0
1633027500000|2021-09-30 18:45:00|8829|8817|8827.9|8815.9|8831.1|8819.1|8825|8813|0
1633027800000|2021-09-30 18:50:00|8827.8|8815.8|8822.9|8810.9|8834.3|8822.3|8822.9|8810.9|0
1633028100000|2021-09-30 18:55:00|8822|8810|8815.6|8803.6|8822|8810|8814.5|8802.5|0
1633028400000|2021-09-30 19:00:00|8815.7|8803.7|8813.8|8801.8|8821.2|8809.2|8809.5|8797.5|0
1633028700000|2021-09-30 19:05:00|8813.9|8801.9|8819.8|8807.8|8822.4|8810.4|8813.8|8801.8|0
1633029000000|2021-09-30 19:10:00|8819.9|8807.9|8825|8813|8826.4|8814.4|8819.9|8807.9|0
1633029300000|2021-09-30 19:15:00|8825.5|8813.5|8827.2|8815.2|8832.5|8820.5|8825|8813|0
1633029600000|2021-09-30 19:20:00|8827.1|8815.1|8819.6|8807.6|8827.2|8815.2|8819.6|8807.6|0
1633029900000|2021-09-30 19:25:00|8819.5|8807.5|8816.3|8804.3|8823.4|8811.4|8816.2|8804.2|0
1633030200000|2021-09-30 19:30:00|8816.2|8804.2|8826.7|8814.7|8829.8|8817.8|8813.9|8801.9|0
1633030500000|2021-09-30 19:35:00|8826.6|8814.6|8816.3|8804.3|8827.7|8815.7|8815.3|8803.3|0
1633030800000|2021-09-30 19:40:00|8815.4|8803.4|8805.7|8793.7|8817.7|8805.7|8804.5|8792.5|0
1633031100000|2021-09-30 19:45:00|8805.6|8793.6|8796.5|8784.5|8805.7|8793.7|8796.4|8784.4|0
1633031400000|2021-09-30 19:50:00|8796.4|8784.4|8787|8775|8796.4|8784.4|8783.8|8771.8|0
1633031700000|2021-09-30 19:55:00|8786.8|8774.8|8781.4|8769.4|8792.5|8780.5|8778.4|8766.4|0
1633032000000|2021-09-30 20:00:00|8781.3|8769.3|8799.1|8787.1|8799.1|8787.1|8777.8|8765.8|0
1633032300000|2021-09-30 20:05:00|8798.7|8786.7|8793.7|8781.7|8800.9|8788.9|8787.4|8775.4|0
1633032600000|2021-09-30 20:10:00|8794.1|8782.1|8793.7|8781.7|8796.5|8784.5|8789.1|8777.1|0
1633032900000|2021-09-30 20:15:00|8793.6|8781.6|8791.3|8779.3|8795.2|8783.2|8788.1|8776.1|0
1633033200000|2021-09-30 20:20:00|8790.9|8778.9|8786.3|8774.3|8792|8780|8783.5|8771.5|0
1633033500000|2021-09-30 20:25:00|8786.4|8774.4|8786.2|8774.2|8789.3|8777.3|8783.1|8771.1|0
1633033800000|2021-09-30 20:30:00|8786.4|8774.4|8783.6|8771.6|8788.8|8776.8|8781|8769|0
1633034100000|2021-09-30 20:35:00|8783.7|8771.7|8779.7|8767.7|8784.3|8772.3|8779.7|8767.7|0
1633034400000|2021-09-30 20:40:00|8779.8|8767.8|8781|8769|8783.6|8771.6|8778.6|8766.6|0
1633034700000|2021-09-30 20:45:00|8780.9|8768.9|8784.9|8772.9|8786|8774|8780.4|8768.4|0
1633035000000|2021-09-30 20:50:00|8785|8773|8786|8774|8787.1|8775.1|8783.7|8771.7|0
1633035300000|2021-09-30 20:55:00|8786.1|8774.1|8789.3|8777.3|8790.2|8778.2|8785.4|8773.4|0
1633035600000|2021-09-30 21:00:00|8789.5|8777.5|8789.5|8777.5|8790.1|8778.1|8789.1|8777.1|0
1633035900000|2021-09-30 21:05:00|8789.3|8777.3|8789.7|8777.7|8790.9|8778.9|8788.9|8776.9|0
1633036200000|2021-09-30 21:10:00|8789.5|8777.5|8791.4|8779.4|8791.4|8779.4|8789.5|8777.5|0
1633036500000|2021-09-30 21:15:00|8791.2|8779.2|8790.1|8778.1|8791.2|8779.2|8789.3|8777.3|0
1633036800000|2021-09-30 21:20:00|8790.3|8778.3|8791.8|8779.8|8791.8|8779.8|8790.1|8778.1|0
1633037100000|2021-09-30 21:25:00|8791.6|8779.6|8793|8781|8793.2|8781.2|8791.6|8779.6|0
1633037400000|2021-09-30 21:30:00|8793.2|8781.2|8795.4|8783.4|8795.6|8783.6|8793.2|8781.2|0
1633037700000|2021-09-30 21:35:00|8794.2|8782.2|8794.8|8782.8|8794.8|8782.8|8793.6|8781.6|0
1633038000000|2021-09-30 21:40:00|8795.4|8783.4|8792.4|8780.4|8795.4|8783.4|8790.7|8778.7|0
1633038300000|2021-09-30 21:45:00|8792.2|8780.2|8792.6|8780.6|8792.6|8780.6|8791.8|8779.8|0
1633038600000|2021-09-30 21:50:00|8792.4|8780.4|8792.8|8780.8|8792.8|8780.8|8791.8|8779.8|0
1633038900000|2021-09-30 21:55:00|8793|8781|8792.6|8780.6|8793|8781|8792.6|8780.6|0
1633039200000|2021-09-30 22:00:00|8793.2|8781.2|8799.3|8787.3|8802.1|8790.1|8793.2|8781.2|0
1633039500000|2021-09-30 22:05:00|8799.2|8787.2|8803.9|8791.9|8803.9|8791.9|8793.9|8781.9|0
1633039800000|2021-09-30 22:10:00|8804.5|8792.5|8802.2|8790.2|8804.5|8792.5|8801.1|8789.1|0
1633040100000|2021-09-30 22:15:00|8802.4|8790.4|8797.2|8785.2|8804.6|8792.6|8796.8|8784.8|0
1633040400000|2021-09-30 22:20:00|8797.3|8785.3|8796.8|8784.8|8797.9|8785.9|8795.5|8783.5|0
1633040700000|2021-09-30 22:25:00|8796.7|8784.7|8788.5|8776.5|8796.7|8784.7|8786.3|8774.3|0
1633041000000|2021-09-30 22:30:00|8788.6|8776.6|8790.2|8778.2|8792|8780|8788.5|8776.5|0
1633041300000|2021-09-30 22:35:00|8790.3|8778.3|8790.9|8778.9|8792.4|8780.4|8789.6|8777.6|0
1633041600000|2021-09-30 22:40:00|8791.1|8779.1|8793.1|8781.1|8793.5|8781.5|8789.6|8777.6|0
1633041900000|2021-09-30 22:45:00|8793.3|8781.3|8795.3|8783.3|8795.3|8783.3|8792.4|8780.4|0
1633042200000|2021-09-30 22:50:00|8795.2|8783.2|8798.1|8786.1|8798.1|8786.1|8794.2|8782.2|0
1633042500000|2021-09-30 22:55:00|8798.7|8786.7|8798.1|8786.1|8798.7|8786.7|8796.4|8784.4|0
1633042800000|2021-09-30 23:00:00|8798.3|8786.3|8795.9|8783.9|8799.8|8787.8|8795.9|8783.9|0
1633043100000|2021-09-30 23:05:00|8796|8784|8798.7|8786.7|8798.7|8786.7|8795.9|8783.9|0
1633043400000|2021-09-30 23:10:00|8798.8|8786.8|8802.6|8790.6|8804.8|8792.8|8798.8|8786.8|0
1633043700000|2021-09-30 23:15:00|8802.7|8790.7|8805.9|8793.9|8807|8795|8802.7|8790.7|0
1633044000000|2021-09-30 23:20:00|8805.7|8793.7|8804.6|8792.6|8806.5|8794.5|8802.8|8790.8|0
1633044300000|2021-09-30 23:25:00|8804.8|8792.8|8806.7|8794.7|8807.2|8795.2|8803.9|8791.9|0
1633044600000|2021-09-30 23:30:00|8806.8|8794.8|8802.4|8790.4|8807.8|8795.8|8801.1|8789.1|0
1633044900000|2021-09-30 23:35:00|8802.8|8790.8|8802.2|8790.2|8803.9|8791.9|8799.4|8787.4|0
1633045200000|2021-09-30 23:40:00|8802.4|8790.4|8803.3|8791.3|8803.9|8791.9|8800.2|8788.2|0
1633045500000|2021-09-30 23:45:00|8803.2|8791.2|8797.2|8785.2|8803.9|8791.9|8795|8783|0
1633045800000|2021-09-30 23:50:00|8797.1|8785.1|8800.7|8788.7|8801.8|8789.8|8795.9|8783.9|0
1633046100000|2021-09-30 23:55:00|8800.6|8788.6|8801.8|8789.8|8802.2|8790.2|8797.8|8785.8|0
1633046400000|2021-10-01 00:00:00|8801.6|8789.6|8805|8793|8805.7|8793.7|8796.8|8784.8|0
1633046700000|2021-10-01 00:05:00|8805.2|8793.2|8807.8|8795.8|8809.6|8797.6|8804.6|8792.6|0
1633047000000|2021-10-01 00:10:00|8807.2|8795.2|8809.1|8797.1|8810.7|8798.7|8806.1|8794.1|0
1633047300000|2021-10-01 00:15:00|8808.7|8796.7|8800.6|8788.6|8809.1|8797.1|8797.5|8785.5|0
1633047600000|2021-10-01 00:20:00|8800.4|8788.4|8801.1|8789.1|8801.7|8789.7|8796.3|8784.3|0
1633047900000|2021-10-01 00:25:00|8800.9|8788.9|8796.4|8784.4|8800.9|8788.9|8794.2|8782.2|0
1633048200000|2021-10-01 00:30:00|8796.5|8784.5|8795.2|8783.2|8802.7|8790.7|8793.1|8781.1|0
1633048500000|2021-10-01 00:35:00|8794.8|8782.8|8800.7|8788.7|8801.7|8789.7|8794.2|8782.2|0
1633048800000|2021-10-01 00:40:00|8800.6|8788.6|8801.7|8789.7|8802.8|8790.8|8799.6|8787.6|0
1633049100000|2021-10-01 00:45:00|8801.6|8789.6|8792.2|8780.2|8801.6|8789.6|8791|8779|0
1633049400000|2021-10-01 00:50:00|8792.1|8780.1|8788.6|8776.6|8793.3|8781.3|8783.3|8771.3|0
1633049700000|2021-10-01 00:55:00|8788|8776|8777|8765|8788.6|8776.6|8776.1|8764.1|0
1633050000000|2021-10-01 01:00:00|8777.1|8765.1|8758.7|8746.7|8779.9|8767.9|8754.3|8742.3|0
1633050300000|2021-10-01 01:05:00|8758.8|8746.8|8734.7|8722.7|8759.8|8747.8|8732.2|8720.2|0
1633050600000|2021-10-01 01:10:00|8734.5|8722.5|8723.1|8711.1|8736|8724|8719.6|8707.6|0
1633050900000|2021-10-01 01:15:00|8723.6|8711.6|8725.4|8713.4|8734.1|8722.1|8721.4|8709.4|0
1633051200000|2021-10-01 01:20:00|8725.8|8713.8|8725.9|8713.9|8731.3|8719.3|8722.6|8710.6|0
1633051500000|2021-10-01 01:25:00|8726.5|8714.5|8724.9|8712.9|8730.6|8718.6|8722.5|8710.5|0
1633051800000|2021-10-01 01:30:00|8724.7|8712.7|8712.2|8700.2|8725.4|8713.4|8711.2|8699.2|0
1633052100000|2021-10-01 01:35:00|8712.3|8700.3|8707|8695|8714.3|8702.3|8700.4|8688.4|0
1633052400000|2021-10-01 01:40:00|8707.2|8695.2|8717.2|8705.2|8718.5|8706.5|8702|8690|0
1633052700000|2021-10-01 01:45:00|8717.7|8705.7|8713.6|8701.6|8719.4|8707.4|8712|8700|0
1633053000000|2021-10-01 01:50:00|8713.8|8701.8|8715.3|8703.3|8716.4|8704.4|8708.8|8696.8|0
1633053300000|2021-10-01 01:55:00|8715.2|8703.2|8709.3|8697.3|8721.1|8709.1|8706.9|8694.9|0
1633053600000|2021-10-01 02:00:00|8709.4|8697.4|8708.7|8696.7|8711.4|8699.4|8704.3|8692.3|0
1633053900000|2021-10-01 02:05:00|8708.6|8696.6|8708.1|8696.1|8711.9|8699.9|8704.8|8692.8|0
1633054200000|2021-10-01 02:10:00|8708.2|8696.2|8708.6|8696.6|8711.5|8699.5|8705|8693|0
1633054500000|2021-10-01 02:15:00|8708.8|8696.8|8708.5|8696.5|8709.7|8697.7|8706|8694|0
1633054800000|2021-10-01 02:20:00|8708.4|8696.4|8712.8|8700.8|8713.4|8701.4|8708.4|8696.4|0
1633055100000|2021-10-01 02:25:00|8713|8701|8716.9|8704.9|8716.9|8704.9|8713|8701|0
1633055400000|2021-10-01 02:30:00|8717.1|8705.1|8713|8701|8719.1|8707.1|8707.6|8695.6|0
1633055700000|2021-10-01 02:35:00|8712.6|8700.6|8717.1|8705.1|8717.7|8705.7|8708.6|8696.6|0
1633056000000|2021-10-01 02:40:00|8716.5|8704.5|8716.7|8704.7|8717.9|8705.9|8714.5|8702.5|0
1633056300000|2021-10-01 02:45:00|8716.8|8704.8|8707.9|8695.9|8717.8|8705.8|8706.2|8694.2|0
1633056600000|2021-10-01 02:50:00|8707.7|8695.7|8710.1|8698.1|8710.1|8698.1|8704.7|8692.7|0
1633056900000|2021-10-01 02:55:00|8709.7|8697.7|8712.3|8700.3|8712.7|8700.7|8705.7|8693.7|0
1633057200000|2021-10-01 03:00:00|8712.9|8700.9|8720|8708|8722.7|8710.7|8712.9|8700.9|0
1633057500000|2021-10-01 03:05:00|8720.5|8708.5|8716.3|8704.3|8720.5|8708.5|8713|8701|0
1633057800000|2021-10-01 03:10:00|8716.1|8704.1|8714.1|8702.1|8719.1|8707.1|8714.1|8702.1|0
1633058100000|2021-10-01 03:15:00|8714.3|8702.3|8710|8698|8714.8|8702.8|8708.4|8696.4|0
1633058400000|2021-10-01 03:20:00|8710.2|8698.2|8714.9|8702.9|8714.9|8702.9|8710.2|8698.2|0
1633058700000|2021-10-01 03:25:00|8715|8703|8716|8704|8717.1|8705.1|8712.1|8700.1|0
1633059000000|2021-10-01 03:30:00|8716.2|8704.2|8724.3|8712.3|8726.4|8714.4|8716|8704|0
1633059300000|2021-10-01 03:35:00|8724.7|8712.7|8722.1|8710.1|8726.5|8714.5|8722.1|8710.1|0
1633059600000|2021-10-01 03:40:00|8722.3|8710.3|8717.9|8705.9|8722.7|8710.7|8717.3|8705.3|0
1633059900000|2021-10-01 03:45:00|8717.7|8705.7|8715.8|8703.8|8719.5|8707.5|8713.7|8701.7|0
1633060200000|2021-10-01 03:50:00|8716|8704|8714|8702|8716.2|8704.2|8708.8|8696.8|0
1633060500000|2021-10-01 03:55:00|8713.8|8701.8|8706.7|8694.7|8714.6|8702.6|8706.7|8694.7|0
1633060800000|2021-10-01 04:00:00|8706.8|8694.8|8708.2|8696.2|8712.4|8700.4|8706.7|8694.7|0
1633061100000|2021-10-01 04:05:00|8708.1|8696.1|8714.5|8702.5|8714.5|8702.5|8708.1|8696.1|0
1633061400000|2021-10-01 04:10:00|8714.4|8702.4|8717.1|8705.1|8717.1|8705.1|8712.8|8700.8|0
1633061700000|2021-10-01 04:15:00|8716.9|8704.9|8716.7|8704.7|8718.8|8706.8|8714.9|8702.9|0
1633062000000|2021-10-01 04:20:00|8716.3|8704.3|8713|8701|8716.7|8704.7|8711.4|8699.4|0
1633062300000|2021-10-01 04:25:00|8712.8|8700.8|8705.1|8693.1|8714.6|8702.6|8705|8693|0
1633062600000|2021-10-01 04:30:00|8705.5|8693.5|8706.1|8694.1|8710.4|8698.4|8705|8693|0
1633062900000|2021-10-01 04:35:00|8706.2|8694.2|8708.8|8696.8|8708.8|8696.8|8704.1|8692.1|0
1633063200000|2021-10-01 04:40:00|8708.6|8696.6|8704|8692|8708.6|8696.6|8703.5|8691.5|0
1633063500000|2021-10-01 04:45:00|8704.1|8692.1|8711|8699|8711.6|8699.6|8701.9|8689.9|0
1633063800000|2021-10-01 04:50:00|8710.8|8698.8|8711.6|8699.6|8718.9|8706.9|8710.5|8698.5|0
1633064100000|2021-10-01 04:55:00|8711.2|8699.2|8712.4|8700.4|8714.9|8702.9|8708.4|8696.4|0
1633064400000|2021-10-01 05:00:00|8712.8|8700.8|8707.4|8695.4|8714.9|8702.9|8707.4|8695.4|0
1633064700000|2021-10-01 05:05:00|8707.3|8695.3|8707.4|8695.4|8708.5|8696.5|8705.1|8693.1|0
1633065000000|2021-10-01 05:10:00|8707.2|8695.2|8709|8697|8711.7|8699.7|8705.1|8693.1|0
1633065300000|2021-10-01 05:15:00|8708.9|8696.9|8717.3|8705.3|8718.8|8706.8|8707.9|8695.9|0
1633065600000|2021-10-01 05:20:00|8717.2|8705.2|8714.4|8702.4|8718.2|8706.2|8712.7|8700.7|0
1633065900000|2021-10-01 05:25:00|8714.2|8702.2|8718|8706|8721.7|8709.7|8713.9|8701.9|0
1633066200000|2021-10-01 05:30:00|8718.1|8706.1|8714.1|8702.1|8718.7|8706.7|8714.1|8702.1|0
1633066500000|2021-10-01 05:35:00|8714|8702|8717.4|8705.4|8718.3|8706.3|8713.1|8701.1|0
1633066800000|2021-10-01 05:40:00|8717.3|8705.3|8721|8709|8722.7|8710.7|8715.7|8703.7|0
1633067100000|2021-10-01 05:45:00|8721.1|8709.1|8718.4|8706.4|8726|8714|8716.3|8704.3|0
1633067400000|2021-10-01 05:50:00|8718|8706|8721.5|8709.5|8725.2|8713.2|8716.1|8704.1|0
1633067700000|2021-10-01 05:55:00|8721.4|8709.4|8726|8714|8726.4|8714.4|8716.2|8704.2|0
1633068000000|2021-10-01 06:00:00|8726.5|8714.5|8724.7|8719.7|8736.1|8726.7|8722.7|8711.8|130
1633068300000|2021-10-01 06:05:00|8724.2|8719.2|8726.2|8721.2|8735.7|8730.7|8720.7|8715.7|39
1633068600000|2021-10-01 06:10:00|8727.7|8722.7|8720.2|8715.2|8731.2|8726.2|8719.7|8714.7|50
1633068900000|2021-10-01 06:15:00|8721.7|8716.7|8707.7|8702.7|8725.7|8720.7|8705.2|8700.2|68
1633069200000|2021-10-01 06:20:00|8707.2|8702.2|8691.2|8686.2|8707.2|8702.2|8687.2|8682.2|82
1633069500000|2021-10-01 06:25:00|8690.7|8685.7|8698.7|8693.7|8699.7|8694.7|8681.7|8676.7|33
1633069800000|2021-10-01 06:30:00|8699.2|8694.2|8693.7|8688.7|8704.2|8699.2|8692.2|8687.2|30
1633070100000|2021-10-01 06:35:00|8694.2|8689.2|8698.7|8693.7|8698.7|8693.7|8692.7|8687.7|16
1633070400000|2021-10-01 06:40:00|8698.2|8693.2|8699.2|8694.2|8706.2|8701.2|8694.7|8689.7|58
1633070700000|2021-10-01 06:45:00|8699.7|8694.7|8701.7|8696.7|8703.2|8698.2|8697.7|8692.7|15
1633071000000|2021-10-01 06:50:00|8701.2|8696.2|8691.2|8686.2|8702.2|8697.2|8690.7|8685.7|36
1633071300000|2021-10-01 06:55:00|8690.7|8685.7|8697.7|8692.7|8701.2|8696.2|8682.7|8677.7|118
1633071600000|2021-10-01 07:00:00|8698.2|8693.2|8672.7|8667.7|8705.2|8700.2|8660.7|8655.7|968
1633071900000|2021-10-01 07:05:00|8673.2|8668.2|8681.2|8676.2|8682.2|8677.2|8659.2|8654.2|511
1633072200000|2021-10-01 07:10:00|8681.7|8676.7|8691.2|8686.2|8691.2|8686.2|8667.2|8662.2|353
1633072500000|2021-10-01 07:15:00|8692.2|8687.2|8685.7|8680.7|8694.7|8689.7|8671.7|8666.7|365
1633072800000|2021-10-01 07:20:00|8685.2|8680.2|8689.2|8684.2|8696.2|8691.2|8681.7|8676.7|195
1633073100000|2021-10-01 07:25:00|8689.7|8684.7|8708.7|8703.7|8711.2|8706.2|8680.2|8675.2|233
1633073400000|2021-10-01 07:30:00|8708.2|8703.2|8729.2|8724.2|8731.2|8726.2|8708.2|8703.2|321
1633073700000|2021-10-01 07:35:00|8729.7|8724.7|8720.2|8715.2|8742.2|8737.2|8720.2|8715.2|234
1633074000000|2021-10-01 07:40:00|8719|8714|8713|8708|8732|8727|8711|8706|154
1633074300000|2021-10-01 07:45:00|8712.5|8707.5|8712|8707|8716|8711|8701|8696|79
1633074600000|2021-10-01 07:50:00|8712.5|8707.5|8737.5|8732.5|8738.5|8733.5|8712.5|8707.5|97
1633074900000|2021-10-01 07:55:00|8738|8733|8734|8729|8751|8746|8733.5|8728.5|126
1633075200000|2021-10-01 08:00:00|8735|8730|8720|8715|8742|8737|8719|8714|137
1633075500000|2021-10-01 08:05:00|8720.5|8715.5|8704|8699|8721.5|8716.5|8698.5|8693.5|153
1633075800000|2021-10-01 08:10:00|8704.5|8699.5|8695|8690|8709|8704|8694.5|8689.5|82
1633076100000|2021-10-01 08:15:00|8694.5|8689.5|8689|8684|8696|8691|8686|8681|117
1633076400000|2021-10-01 08:20:00|8689.5|8684.5|8698|8693|8698|8693|8684|8679|157
1633076700000|2021-10-01 08:25:00|8697.5|8692.5|8708|8703|8708|8703|8690.5|8685.5|81
1633077000000|2021-10-01 08:30:00|8709|8704|8718|8713|8725|8720|8707.5|8702.5|91
1633077300000|2021-10-01 08:35:00|8719|8714|8739.5|8734.5|8739.5|8734.5|8718|8713|133
1633077600000|2021-10-01 08:40:00|8739|8734|8749.5|8744.5|8752|8747|8737|8732|107
1633077900000|2021-10-01 08:45:00|8750.5|8745.5|8748|8743|8753.5|8748.5|8732|8727|184
1633078200000|2021-10-01 08:50:00|8748.5|8743.5|8747|8742|8751|8746|8740.5|8735.5|101
1633078500000|2021-10-01 08:55:00|8747.5|8742.5|8753|8748|8753.5|8748.5|8735|8730|69
1633078800000|2021-10-01 09:00:00|8753.5|8748.5|8748.5|8743.5|8756.5|8751.5|8746.5|8741.5|150
1633079100000|2021-10-01 09:05:00|8749.5|8744.5|8741.5|8736.5|8751.5|8746.5|8741|8736|113
1633079400000|2021-10-01 09:10:00|8740.5|8735.5|8753|8748|8756.5|8751.5|8740.5|8735.5|121
1633079700000|2021-10-01 09:15:00|8752.5|8747.5|8743|8738|8755.5|8750.5|8743|8738|69
1633080000000|2021-10-01 09:20:00|8743.5|8738.5|8738.5|8733.5|8749|8744|8738.5|8733.5|81
1633080300000|2021-10-01 09:25:00|8739|8734|8737.5|8732.5|8743|8738|8730.5|8725.5|88
1633080600000|2021-10-01 09:30:00|8737|8732|8728|8723|8739|8734|8727.5|8722.5|43
1633080900000|2021-10-01 09:35:00|8728.5|8723.5|8720.5|8715.5|8729.5|8724.5|8716.5|8711.5|91
1633081200000|2021-10-01 09:40:00|8721|8716|8714.5|8709.5|8723|8718|8714|8709|50
1633081500000|2021-10-01 09:45:00|8715|8710|8716|8711|8719|8714|8712|8707|97
1633081800000|2021-10-01 09:50:00|8717.5|8712.5|8719|8714|8721.5|8716.5|8715|8710|114
1633082100000|2021-10-01 09:55:00|8718.5|8713.5|8728|8723|8729|8724|8716|8711|68
1633082400000|2021-10-01 10:00:00|8728.5|8723.5|8729|8724|8736|8731|8722.5|8717.5|54
1633082700000|2021-10-01 10:05:00|8729.5|8724.5|8726|8721|8736|8731|8726|8721|42
1633083000000|2021-10-01 10:10:00|8726.5|8721.5|8742|8737|8743|8738|8721.5|8716.5|55
1633083300000|2021-10-01 10:15:00|8742.5|8737.5|8728.5|8723.5|8744.5|8739.5|8728.5|8723.5|29
1633083600000|2021-10-01 10:20:00|8729|8724|8723|8718|8730.5|8725.5|8719|8714|38
1633083900000|2021-10-01 10:25:00|8722.5|8717.5|8728.5|8723.5|8729|8724|8720.5|8715.5|41
1633084200000|2021-10-01 10:30:00|8729|8724|8743|8738|8744.5|8739.5|8728.5|8723.5|66
1633084500000|2021-10-01 10:35:00|8742.5|8737.5|8745|8740|8745.5|8740.5|8739.5|8734.5|91
1633084800000|2021-10-01 10:40:00|8745.5|8740.5|8751|8746|8752.5|8747.5|8740.5|8735.5|56
1633085100000|2021-10-01 10:45:00|8751.5|8746.5|8742.5|8737.5|8752|8747|8739.5|8734.5|57
1633085400000|2021-10-01 10:50:00|8743.5|8738.5|8733.5|8728.5|8744|8739|8731|8726|58
1633085700000|2021-10-01 10:55:00|8734|8729|8740.5|8735.5|8743|8738|8732.5|8727.5|40
1633086000000|2021-10-01 11:00:00|8741|8736|8738|8733|8743|8738|8734.5|8729.5|47
1633086300000|2021-10-01 11:05:00|8738.5|8733.5|8747|8742|8747|8742|8736|8731|67
1633086600000|2021-10-01 11:10:00|8746.5|8741.5|8754.5|8749.5|8759.5|8754.5|8744.5|8739.5|38
1633086900000|2021-10-01 11:15:00|8754|8749|8761|8756|8761|8756|8750.5|8745.5|69
1633087200000|2021-10-01 11:20:00|8761.5|8756.5|8767|8762|8768.5|8763.5|8761.5|8756.5|51
1633087500000|2021-10-01 11:25:00|8766.5|8761.5|8774.5|8769.5|8775|8770|8765|8760|69
1633087800000|2021-10-01 11:30:00|8775|8770|8778|8773|8780.5|8775.5|8773.5|8768.5|97
1633088100000|2021-10-01 11:35:00|8777.5|8772.5|8785|8780|8785.5|8780.5|8776.5|8771.5|92
1633088400000|2021-10-01 11:40:00|8784.4|8779.4|8782.9|8777.9|8785.9|8780.9|8779.9|8774.9|75
1633088700000|2021-10-01 11:45:00|8782.4|8777.4|8790.4|8785.4|8795.9|8790.9|8780.4|8775.4|116
1633089000000|2021-10-01 11:50:00|8789.9|8784.9|8780.9|8775.9|8794.4|8789.4|8779.9|8774.9|45
1633089300000|2021-10-01 11:55:00|8781.4|8776.4|8789.4|8784.4|8793.4|8788.4|8780.4|8775.4|55
1633089600000|2021-10-01 12:00:00|8789.9|8784.9|8796.4|8791.4|8799.4|8794.4|8789.9|8784.9|59
1633089900000|2021-10-01 12:05:00|8796.9|8791.9|8799.9|8794.9|8801.4|8796.4|8795.9|8790.9|65
1633090200000|2021-10-01 12:10:00|8800.9|8795.9|8803.9|8798.9|8805.4|8800.4|8790.4|8785.4|78
1633090500000|2021-10-01 12:15:00|8803.4|8798.4|8806.9|8801.9|8808.9|8803.9|8802.9|8797.9|139
1633090800000|2021-10-01 12:20:00|8806.4|8801.4|8799.9|8794.9|8807.9|8802.9|8799.4|8794.4|60
1633091100000|2021-10-01 12:25:00|8800.4|8795.4|8809.4|8804.4|8810.4|8805.4|8799.4|8794.4|56
1633091400000|2021-10-01 12:30:00|8809.9|8804.9|8798.9|8793.9|8810.4|8805.4|8798.4|8793.4|113
1633091700000|2021-10-01 12:35:00|8798.4|8793.4|8796.4|8791.4|8799.9|8794.9|8792.4|8787.4|117
1633092000000|2021-10-01 12:40:00|8795.9|8790.9|8795.9|8790.9|8803.4|8798.4|8789.4|8784.4|66
1633092300000|2021-10-01 12:45:00|8795.4|8790.4|8778.9|8773.9|8795.9|8790.9|8778.4|8773.4|90
1633092600000|2021-10-01 12:50:00|8779.4|8774.4|8767.9|8762.9|8779.9|8774.9|8766.9|8761.9|157
1633092900000|2021-10-01 12:55:00|8768.4|8763.4|8769.4|8764.4|8775.4|8770.4|8763.9|8758.9|87
1633093200000|2021-10-01 13:00:00|8769.9|8764.9|8776.4|8771.4|8779.9|8774.9|8769.9|8764.9|96
1633093500000|2021-10-01 13:05:00|8775.9|8770.9|8775.4|8770.4|8782.4|8777.4|8772.9|8767.9|127
1633093800000|2021-10-01 13:10:00|8775.9|8770.9|8779.9|8774.9|8780.4|8775.4|8775.4|8770.4|81
1633094100000|2021-10-01 13:15:00|8779.4|8774.4|8784.9|8779.9|8784.9|8779.9|8775.9|8770.9|131
1633094400000|2021-10-01 13:20:00|8784.4|8779.4|8791.9|8786.9|8794.4|8789.4|8782.9|8777.9|137
1633094700000|2021-10-01 13:25:00|8790.9|8785.9|8790.4|8785.4|8791.4|8786.4|8786.4|8781.4|70
1633095000000|2021-10-01 13:30:00|8789.9|8784.9|8786.9|8781.9|8801.9|8796.9|8786.9|8781.9|196
1633095300000|2021-10-01 13:35:00|8786.4|8781.4|8783.9|8778.9|8798.9|8793.9|8782.9|8777.9|167
1633095600000|2021-10-01 13:40:00|8782.9|8777.9|8769.9|8764.9|8786.9|8781.9|8769.4|8764.4|258
1633095900000|2021-10-01 13:45:00|8769.4|8764.4|8762.9|8757.9|8774.4|8769.4|8762.9|8757.9|170
1633096200000|2021-10-01 13:50:00|8761.9|8756.9|8763.4|8758.4|8769.4|8764.4|8755.4|8750.4|100
1633096500000|2021-10-01 13:55:00|8762.9|8757.9|8762.9|8757.9|8767.4|8762.4|8757.4|8752.4|82
1633096800000|2021-10-01 14:00:00|8763.4|8758.4|8783.4|8778.4|8796.4|8791.4|8754.4|8749.4|196
1633097100000|2021-10-01 14:05:00|8783.9|8778.9|8790.9|8785.9|8798.9|8793.9|8776.9|8771.9|127
1633097400000|2021-10-01 14:10:00|8792.9|8787.9|8783.9|8778.9|8793.9|8788.9|8779.4|8774.4|130
1633097700000|2021-10-01 14:15:00|8785.4|8780.4|8764.4|8759.4|8785.4|8780.4|8758.4|8753.4|223
1633098000000|2021-10-01 14:20:00|8764.9|8759.9|8753.9|8748.9|8766.4|8761.4|8749.9|8744.9|246
1633098300000|2021-10-01 14:25:00|8753.4|8748.4|8754.4|8749.4|8758.4|8753.4|8741.4|8736.4|182
1633098600000|2021-10-01 14:30:00|8753.9|8748.9|8761.4|8756.4|8761.4|8756.4|8748.9|8743.9|118
1633098900000|2021-10-01 14:35:00|8760.9|8755.9|8763.4|8758.4|8768.4|8763.4|8760.4|8755.4|79
1633099200000|2021-10-01 14:40:00|8762.9|8757.9|8756.4|8751.4|8766.4|8761.4|8755.9|8750.9|106
1633099500000|2021-10-01 14:45:00|8756.9|8751.9|8760.9|8755.9|8760.9|8755.9|8743.9|8738.9|164
1633099800000|2021-10-01 14:50:00|8761.4|8756.4|8744.9|8739.9|8761.4|8756.4|8744.9|8739.9|133
1633100100000|2021-10-01 14:55:00|8744.4|8739.4|8756.4|8751.4|8759.9|8754.9|8741.4|8736.4|157
1633100400000|2021-10-01 15:00:00|8755.9|8750.9|8760.4|8755.4|8767.9|8762.9|8755.9|8750.9|95
1633100700000|2021-10-01 15:05:00|8759.9|8754.9|8751.9|8746.9|8764.4|8759.4|8751.9|8746.9|109
1633101000000|2021-10-01 15:10:00|8752.4|8747.4|8782.9|8777.9|8784.9|8779.9|8749.4|8744.4|111
1633101300000|2021-10-01 15:15:00|8783.4|8778.4|8790.4|8785.4|8791.9|8786.9|8779.9|8774.9|150
1633101600000|2021-10-01 15:20:00|8790.9|8785.9|8786.9|8781.9|8794.9|8789.9|8784.9|8779.9|209
1633101900000|2021-10-01 15:25:00|8787.4|8782.4|8765.9|8760.9|8787.4|8782.4|8761.9|8756.9|522
1633102200000|2021-10-01 15:30:00|8766.4|8760.4|8798.4|8792.4|8799.4|8793.4|8762.4|8756.4|740
1633102500000|2021-10-01 15:35:00|8800.4|8793.4|8803.4|8797.4|8808.4|8801.4|8796.4|8790.4|359
1633102800000|2021-10-01 15:40:00|8804.4|8796.4|8804.4|8798.4|8808.4|8801.4|8798.4|8792.4|36
1633103100000|2021-10-01 15:45:00|8805.4|8799.4|8802.4|8795.4|8808.4|8801.4|8801.4|8795.4|30
1633103400000|2021-10-01 15:50:00|8803.4|8796.4|8806.4|8800.4|8809.4|8802.4|8795.4|8789.4|35
1633103700000|2021-10-01 15:55:00|8807.4|8799.4|8800.4|8794.4|8807.4|8800.4|8797.4|8791.4|14
1633104000000|2021-10-01 16:00:00|8801.4|8795.4|8797.4|8790.4|8804.4|8798.4|8795.4|8789.4|17
1633104300000|2021-10-01 16:05:00|8798.4|8791.4|8804.4|8798.4|8806.4|8799.4|8795.4|8789.4|13
1633104600000|2021-10-01 16:10:00|8802.4|8797.4|8803.4|8797.4|8807.4|8800.4|8798.4|8792.4|34
1633104900000|2021-10-01 16:15:00|8802.4|8796.4|8801.4|8794.4|8804.4|8797.4|8797.4|8790.4|4
1633105200000|2021-10-01 16:20:00|8802.4|8795.4|8809.4|8802.4|8811.4|8805.4|8802.4|8795.4|17
1633105500000|2021-10-01 16:25:00|8808.4|8803.4|8806.4|8799.4|8809.4|8803.4|8804.4|8798.4|6
1633105800000|2021-10-01 16:30:00|8805.4|8798.4|8810.4|8803.4|8810.4|8804.4|8804.4|8798.4|6
1633106100000|2021-10-01 16:35:00|8811.4|8804.4|8808.4|8801.4|8812.4|8805.4|8805.4|8799.4|16
1633106400000|2021-10-01 16:40:00|8809.4|8802.4|8813.4|8806.4|8813.4|8807.4|8807.4|8801.4|11
1633106700000|2021-10-01 16:45:00|8814.4|8807.4|8812.4|8805.4|8815.4|8808.4|8810.4|8804.4|9
1633107000000|2021-10-01 16:50:00|8813.4|8806.4|8808.4|8801.4|8813.4|8806.4|8806.4|8799.4|17
1633107300000|2021-10-01 16:55:00|8807.4|8800.4|8804.4|8797.4|8810.4|8803.4|8802.4|8796.4|21
1633107600000|2021-10-01 17:00:00|8803.4|8798.4|8810.4|8803.4|8811.4|8804.4|8801.4|8794.4|10
1633107900000|2021-10-01 17:05:00|8812.4|8802.4|8815.4|8808.4|8815.4|8808.4|8810.4|8802.4|13
1633108200000|2021-10-01 17:10:00|8816.4|8809.4|8815.4|8808.4|8816.4|8809.4|8812.4|8806.4|8
1633108500000|2021-10-01 17:15:00|8816.4|8809.4|8815.4|8808.4|8817.4|8810.4|8813.4|8807.4|4
1633108800000|2021-10-01 17:20:00|8816.4|8809.4|8818.4|8811.4|8818.4|8812.4|8814.4|8808.4|11
1633109100000|2021-10-01 17:25:00|8817.4|8812.4|8817.4|8810.4|8818.4|8812.4|8817.4|8810.4|13
1633109400000|2021-10-01 17:30:00|8818.4|8811.4|8824.4|8817.4|8824.4|8817.4|8817.4|8810.4|16
1633109700000|2021-10-01 17:35:00|8823.4|8818.4|8826.4|8819.4|8826.4|8819.4|8823.4|8818.4|11
1633110000000|2021-10-01 17:40:00|8827.4|8820.4|8829.4|8822.4|8829.4|8822.4|8826.4|8819.4|6
1633110300000|2021-10-01 17:45:00|8828.4|8821.4|8835.4|8829.4|8836.4|8830.4|8828.4|8821.4|25
1633110600000|2021-10-01 17:50:00|8834.4|8828.4|8834.4|8828.4|8836.4|8829.4|8833.4|8826.4|19
1633110900000|2021-10-01 17:55:00|8837.4|8829.4|8832.8|8820.8|8838.4|8830.4|8828.4|8820.8|34
1633111200000|2021-10-01 18:00:00|8833|8821|8839.5|8827.5|8841.1|8829.1|8832.6|8820.6|0
1633111500000|2021-10-01 18:05:00|8839.4|8827.4|8842.6|8830.6|8845.2|8833.2|8839.4|8827.4|0
1633111800000|2021-10-01 18:10:00|8842.7|8830.7|8842.2|8830.2|8845.9|8833.9|8840|8828|0
1633112100000|2021-10-01 18:15:00|8842.3|8830.3|8849.2|8837.2|8850.4|8838.4|8842.3|8830.3|0
1633112400000|2021-10-01 18:20:00|8849.1|8837.1|8850.6|8838.6|8852.9|8840.9|8848.1|8836.1|0
1633112700000|2021-10-01 18:25:00|8850.7|8838.7|8849.4|8837.4|8854.6|8842.6|8848.3|8836.3|0
1633113000000|2021-10-01 18:30:00|8849.5|8837.5|8850.6|8838.6|8854|8842|8849.2|8837.2|0
1633113300000|2021-10-01 18:35:00|8850.5|8838.5|8853.1|8841.1|8854.7|8842.7|8850.5|8838.5|0
1633113600000|2021-10-01 18:40:00|8853.2|8841.2|8846.5|8834.5|8855.6|8843.6|8846.5|8834.5|0
1633113900000|2021-10-01 18:45:00|8846.6|8834.6|8854.2|8842.2|8854.2|8842.2|8846.4|8834.4|0
1633114200000|2021-10-01 18:50:00|8854.1|8842.1|8860.1|8848.1|8860.1|8848.1|8849.6|8837.6|0
1633114500000|2021-10-01 18:55:00|8860|8848|8858.2|8846.2|8861.7|8849.7|8857.5|8845.5|0
1633114800000|2021-10-01 19:00:00|8858.3|8846.3|8865.7|8853.7|8866.7|8854.7|8858.3|8846.3|0
1633115100000|2021-10-01 19:05:00|8865.8|8853.8|8867.7|8855.7|8867.7|8855.7|8864.2|8852.2|0
1633115400000|2021-10-01 19:10:00|8866.8|8854.8|8872.4|8860.4|8872.4|8860.4|8866.6|8854.6|0
1633115700000|2021-10-01 19:15:00|8872.5|8860.5|8866.4|8854.4|8875|8863|8864.2|8852.2|0
1633116000000|2021-10-01 19:20:00|8866.3|8854.3|8864.4|8852.4|8869|8857|8864.2|8852.2|0
1633116300000|2021-10-01 19:25:00|8864.5|8852.5|8858|8846|8865.5|8853.5|8857|8845|0
1633116600000|2021-10-01 19:30:00|8858.1|8846.1|8862.2|8850.2|8862.2|8850.2|8853.1|8841.1|0
1633116900000|2021-10-01 19:35:00|8861.7|8849.7|8854|8842|8861.7|8849.7|8854|8842|0
1633117200000|2021-10-01 19:40:00|8854.1|8842.1|8858.4|8846.4|8858.4|8846.4|8853.7|8841.7|0
1633117500000|2021-10-01 19:45:00|8858.2|8846.2|8852.1|8840.1|8858.8|8846.8|8847.6|8835.6|0
1633117800000|2021-10-01 19:50:00|8852.9|8840.9|8861|8849|8868.6|8856.6|8852.1|8840.1|0
1633118100000|2021-10-01 19:55:00|8860.9|8848.9|8844|8832|8860.9|8848.9|8838.6|8826.6|0
1633118400000|2021-10-01 20:00:00|8845|8833|8860.7|8848.7|8865.2|8853.2|8844.8|8832.8|0
1633118700000|2021-10-01 20:05:00|8860.8|8848.8|8857.1|8845.1|8862.9|8850.9|8854.5|8842.5|0
1633119000000|2021-10-01 20:10:00|8857.2|8845.2|8846.8|8834.8|8860.5|8848.5|8845|8833|0
1633119300000|2021-10-01 20:15:00|8846.7|8834.7|8854|8842|8854|8842|8846.3|8834.3|0
1633119600000|2021-10-01 20:20:00|8854.4|8842.4|8852.9|8840.9|8854.6|8842.6|8850.7|8838.7|0
1633119900000|2021-10-01 20:25:00|8852.8|8840.8|8851.8|8839.8|8855.1|8843.1|8851.3|8839.3|0
1633120200000|2021-10-01 20:30:00|8852.4|8840.4|8848.5|8836.5|8852.4|8840.4|8847.9|8835.9|0
1633120500000|2021-10-01 20:35:00|8848.4|8836.4|8848.5|8836.5|8850.5|8838.5|8846.8|8834.8|0
1633120800000|2021-10-01 20:40:00|8848.6|8836.6|8849.6|8837.6|8851.8|8839.8|8848.6|8836.6|0
1633121100000|2021-10-01 20:45:00|8849.7|8837.7|8850|8838|8852.4|8840.4|8847.9|8835.9|0
1633121400000|2021-10-01 20:50:00|8850.1|8838.1|8852.4|8840.4|8853.1|8841.1|8848.9|8836.9|0
1633121700000|2021-10-01 20:55:00|8851.8|8839.8|8853.8|8841.8|8856|8844|8851.8|8839.8|0
1633122000000|2021-10-01 21:00:00|8854|8842|8854|8842|8854|8842|8854|8842|0
1633298400000|2021-10-03 22:00:00|8861|8849|8845.9|8833.9|8861|8849|8845.9|8833.9|0
1633298700000|2021-10-03 22:05:00|8845.5|8833.5|8851.3|8839.3|8853.1|8841.1|8845.5|8833.5|0
1633299000000|2021-10-03 22:10:00|8851.4|8839.4|8852.4|8840.4|8857.5|8845.5|8851.4|8839.4|0
1633299300000|2021-10-03 22:15:00|8852.5|8840.5|8858.2|8846.2|8859.3|8847.3|8851.4|8839.4|0
1633299600000|2021-10-03 22:20:00|8858.6|8846.6|8868.4|8856.4|8868.4|8856.4|8858.6|8846.6|0
1633299900000|2021-10-03 22:25:00|8868.3|8856.3|8874.5|8862.5|8874.9|8862.9|8866|8854|0
1633300200000|2021-10-03 22:30:00|8874.4|8862.4|8872.1|8860.1|8874.9|8862.9|8871.6|8859.6|0
1633300500000|2021-10-03 22:35:00|8872|8860|8871.6|8859.6|8872.7|8860.7|8871.6|8859.6|0
1633300800000|2021-10-03 22:40:00|8871.7|8859.7|8869.9|8857.9|8872.1|8860.1|8867.1|8855.1|0
1633301100000|2021-10-03 22:45:00|8870|8858|8869.5|8857.5|8871|8859|8867.9|8855.9|0
1633301400000|2021-10-03 22:50:00|8869.4|8857.4|8874.5|8862.5|8874.9|8862.9|8868.4|8856.4|0
1633301700000|2021-10-03 22:55:00|8874.4|8862.4|8876.9|8864.9|8878|8866|8871.6|8859.6|0
1633302000000|2021-10-03 23:00:00|8877|8865|8874.1|8862.1|8878.6|8866.6|8872.5|8860.5|0
1633302300000|2021-10-03 23:05:00|8874|8862|8879.1|8867.1|8879.1|8867.1|8872.5|8860.5|0
1633302600000|2021-10-03 23:10:00|8879|8867|8877.5|8865.5|8879|8867|8874.7|8862.7|0
1633302900000|2021-10-03 23:15:00|8876.9|8864.9|8873.8|8861.8|8878|8866|8873.6|8861.6|0
1633303200000|2021-10-03 23:20:00|8873.6|8861.6|8874.7|8862.7|8875.6|8863.6|8873|8861|0
1633303500000|2021-10-03 23:25:00|8874.8|8862.8|8876.9|8864.9|8878.6|8866.6|8874.7|8862.7|0
1633303800000|2021-10-03 23:30:00|8877.5|8865.5|8875.3|8863.3|8879.3|8867.3|8874.7|8862.7|0
1633304100000|2021-10-03 23:35:00|8875.4|8863.4|8878|8866|8879.3|8867.3|8875.4|8863.4|0
1633304400000|2021-10-03 23:40:00|8877.9|8865.9|8875.3|8863.3|8878.6|8866.6|8875.3|8863.3|0
1633304700000|2021-10-03 23:45:00|8874.7|8862.7|8870.3|8858.3|8875.8|8863.8|8869.7|8857.7|0
1633305000000|2021-10-03 23:50:00|8869.7|8857.7|8871.4|8859.4|8872.5|8860.5|8867.9|8855.9|0
1633305300000|2021-10-03 23:55:00|8871.5|8859.5|8871.4|8859.4|8872.5|8860.5|8869.7|8857.7|0
1633305600000|2021-10-04 00:00:00|8871.3|8859.3|8867.9|8855.9|8872.5|8860.5|8865.8|8853.8|0
1633305900000|2021-10-04 00:05:00|8867.5|8855.5|8866.4|8854.4|8870.8|8858.8|8865.8|8853.8|0
1633306200000|2021-10-04 00:10:00|8866.5|8854.5|8864.4|8852.4|8869.7|8857.7|8864.4|8852.4|0
1633306500000|2021-10-04 00:15:00|8863.8|8851.8|8843.6|8831.6|8863.8|8851.8|8843|8831|0
1633306800000|2021-10-04 00:20:00|8843.4|8831.4|8845.4|8833.4|8846|8834|8841.1|8829.1|0
1633307100000|2021-10-04 00:25:00|8845.2|8833.2|8841.5|8829.5|8850.4|8838.4|8841|8829|0
1633307400000|2021-10-04 00:30:00|8841.7|8829.7|8839.9|8827.9|8848.4|8836.4|8839.9|8827.9|0
1633307700000|2021-10-04 00:35:00|8840.1|8828.1|8834.4|8822.4|8842.1|8830.1|8833.3|8821.3|0
1633308000000|2021-10-04 00:40:00|8835.5|8823.5|8822.5|8810.5|8835.5|8823.5|8821.8|8809.8|0
1633308300000|2021-10-04 00:45:00|8822.4|8810.4|8822.9|8810.9|8826.2|8814.2|8816.4|8804.4|0
1633308600000|2021-10-04 00:50:00|8822.5|8810.5|8816.7|8804.7|8824.5|8812.5|8814.1|8802.1|0
1633308900000|2021-10-04 00:55:00|8816.9|8804.9|8824.6|8812.6|8825.1|8813.1|8816.9|8804.9|0
1633309200000|2021-10-04 01:00:00|8824.4|8812.4|8814.7|8802.7|8824.6|8812.6|8814.7|8802.7|0
1633309500000|2021-10-04 01:05:00|8814.6|8802.6|8816.3|8804.3|8818.4|8806.4|8810.3|8798.3|0
1633309800000|2021-10-04 01:10:00|8816.2|8804.2|8818.7|8806.7|8819.8|8807.8|8815.2|8803.2|0
1633310100000|2021-10-04 01:15:00|8818.8|8806.8|8824.7|8812.7|8825.8|8813.8|8818.8|8806.8|0
1633310400000|2021-10-04 01:20:00|8824.2|8812.2|8829.7|8817.7|8834|8822|8823.2|8811.2|0
1633310700000|2021-10-04 01:25:00|8829.9|8817.9|8833.9|8821.9|8835|8823|8826.9|8814.9|0
1633311000000|2021-10-04 01:30:00|8833.7|8821.7|8828.9|8816.9|8833.9|8821.9|8827.3|8815.3|0
1633311300000|2021-10-04 01:35:00|8828.5|8816.5|8801.7|8789.7|8828.5|8816.5|8799.9|8787.9|0
1633311600000|2021-10-04 01:40:00|8801.6|8789.6|8802.8|8790.8|8805.6|8793.6|8795|8783|0
1633311900000|2021-10-04 01:45:00|8802.6|8790.6|8805.3|8793.3|8810.1|8798.1|8801.4|8789.4|0
1633312200000|2021-10-04 01:50:00|8805.7|8793.7|8788.1|8776.1|8805.7|8793.7|8786.5|8774.5|0
1633312500000|2021-10-04 01:55:00|8788|8776|8801.9|8789.9|8804.2|8792.2|8786.5|8774.5|0
1633312800000|2021-10-04 02:00:00|8801.7|8789.7|8799.3|8787.3|8801.7|8789.7|8794|8782|0
1633313100000|2021-10-04 02:05:00|8799.1|8787.1|8790.3|8778.3|8799.1|8787.1|8789.8|8777.8|0
1633313400000|2021-10-04 02:10:00|8790.5|8778.5|8801.1|8789.1|8802.8|8790.8|8789.8|8777.8|0
1633313700000|2021-10-04 02:15:00|8800.9|8788.9|8812.3|8800.3|8813.3|8801.3|8800.7|8788.7|0
1633314000000|2021-10-04 02:20:00|8812.5|8800.5|8804.8|8792.8|8814.4|8802.4|8803.7|8791.7|0
1633314300000|2021-10-04 02:25:00|8803.8|8791.8|8809.3|8797.3|8811.5|8799.5|8801.7|8789.7|0
1633314600000|2021-10-04 02:30:00|8809.4|8797.4|8808.2|8796.2|8814.2|8802.2|8807.6|8795.6|0
1633314900000|2021-10-04 02:35:00|8808.4|8796.4|8814.4|8802.4|8815.5|8803.5|8804.1|8792.1|0
1633315200000|2021-10-04 02:40:00|8814.2|8802.2|8819.2|8807.2|8821.3|8809.3|8812.8|8800.8|0
1633315500000|2021-10-04 02:45:00|8819|8807|8819.6|8807.6|8820.2|8808.2|8814.9|8802.9|0
1633315800000|2021-10-04 02:50:00|8819.4|8807.4|8819.2|8807.2|8824.9|8812.9|8818.5|8806.5|0
1633316100000|2021-10-04 02:55:00|8819|8807|8815.4|8803.4|8819.6|8807.6|8813.2|8801.2|0
1633316400000|2021-10-04 03:00:00|8815.3|8803.3|8810.6|8798.6|8816|8804|8808.4|8796.4|0
1633316700000|2021-10-04 03:05:00|8810.5|8798.5|8808.9|8796.9|8813.2|8801.2|8807.3|8795.3|0
1633317000000|2021-10-04 03:10:00|8809.1|8797.1|8801.4|8789.4|8809.5|8797.5|8798.6|8786.6|0
1633317300000|2021-10-04 03:15:00|8801.6|8789.6|8806.7|8794.7|8807.4|8795.4|8801.3|8789.3|0
1633317600000|2021-10-04 03:20:00|8806.5|8794.5|8805.8|8793.8|8806.8|8794.8|8803.5|8791.5|0
1633317900000|2021-10-04 03:25:00|8805.6|8793.6|8804.8|8792.8|8808|8796|8804.7|8792.7|0
1633318200000|2021-10-04 03:30:00|8805.3|8793.3|8801|8789|8805.4|8793.4|8799.9|8787.9|0
1633318500000|2021-10-04 03:35:00|8800.4|8788.4|8802.5|8790.5|8802.6|8790.6|8797.7|8785.7|0
1633318800000|2021-10-04 03:40:00|8802.4|8790.4|8798.9|8786.9|8803.7|8791.7|8798.9|8786.9|0
1633319100000|2021-10-04 03:45:00|8798.8|8786.8|8794.7|8782.7|8801.1|8789.1|8794.1|8782.1|0
1633319400000|2021-10-04 03:50:00|8794.6|8782.6|8790.3|8778.3|8796.9|8784.9|8789.2|8777.2|0
1633319700000|2021-10-04 03:55:00|8790.5|8778.5|8788.5|8776.5|8792.9|8780.9|8784.8|8772.8|0
1633320000000|2021-10-04 04:00:00|8788.3|8776.3|8789.8|8777.8|8790.4|8778.4|8786.9|8774.9|0
1633320300000|2021-10-04 04:05:00|8789.1|8777.1|8788.5|8776.5|8792.4|8780.4|8785.8|8773.8|0
1633320600000|2021-10-04 04:10:00|8788.3|8776.3|8786.9|8774.9|8788.3|8776.3|8785.2|8773.2|0
1633320900000|2021-10-04 04:15:00|8787.1|8775.1|8792.4|8780.4|8794.5|8782.5|8786.9|8774.9|0
1633321200000|2021-10-04 04:20:00|8792.5|8780.5|8789.9|8777.9|8794.6|8782.6|8786.8|8774.8|0
1633321500000|2021-10-04 04:25:00|8789.7|8777.7|8789.9|8777.9|8795.3|8783.3|8789.3|8777.3|0
1633321800000|2021-10-04 04:30:00|8790.1|8778.1|8796.1|8784.1|8798.7|8786.7|8787.8|8775.8|0
1633322100000|2021-10-04 04:35:00|8796.5|8784.5|8804.2|8792.2|8804.8|8792.8|8795|8783|0
1633322400000|2021-10-04 04:40:00|8804|8792|8806.4|8794.4|8806.4|8794.4|8801.6|8789.6|0
1633322700000|2021-10-04 04:45:00|8806.5|8794.5|8812.3|8800.3|8818.8|8806.8|8806.5|8794.5|0
1633323000000|2021-10-04 04:50:00|8812.7|8800.7|8813.4|8801.4|8815.5|8803.5|8811.2|8799.2|0
1633323300000|2021-10-04 04:55:00|8813.9|8801.9|8814.6|8802.6|8818.8|8806.8|8811.4|8799.4|0
1633323600000|2021-10-04 05:00:00|8814.4|8802.4|8818.9|8806.9|8828.8|8816.8|8812.5|8800.5|0
1633323900000|2021-10-04 05:05:00|8819|8807|8827.1|8815.1|8827.1|8815.1|8817.7|8805.7|0
1633324200000|2021-10-04 05:10:00|8827.7|8815.7|8824.6|8812.6|8830.9|8818.9|8821.1|8809.1|0
1633324500000|2021-10-04 05:15:00|8824.8|8812.8|8825.5|8813.5|8827.3|8815.3|8823.4|8811.4|0
1633324800000|2021-10-04 05:20:00|8826.1|8814.1|8821.4|8809.4|8827.2|8815.2|8821|8809|0
1633325100000|2021-10-04 05:25:00|8821.5|8809.5|8827.9|8815.9|8829.7|8817.7|8821.5|8809.5|0
1633325400000|2021-10-04 05:30:00|8828.1|8816.1|8814.8|8802.8|8829|8817|8814.3|8802.3|0
1633325700000|2021-10-04 05:35:00|8814.6|8802.6|8811.7|8799.7|8816.7|8804.7|8811.2|8799.2|0
1633326000000|2021-10-04 05:40:00|8811.9|8799.9|8809|8797|8812.3|8800.3|8804.1|8792.1|0
1633326300000|2021-10-04 05:45:00|8808.8|8796.8|8805.9|8793.9|8810.1|8798.1|8795.8|8783.8|0
1633326600000|2021-10-04 05:50:00|8806|8794|8801.8|8789.8|8811.4|8799.4|8801.3|8789.3|0
1633326900000|2021-10-04 05:55:00|8802|8790|8795.3|8783.3|8803.5|8791.5|8789.3|8777.3|0
1633327200000|2021-10-04 06:00:00|8796.6|8784.6|8794.4|8789.4|8799.4|8794.4|8789.7|8777.7|65
1633327500000|2021-10-04 06:05:00|8792.4|8787.4|8790.9|8785.9|8794.4|8789.4|8785.9|8780.9|27
1633327800000|2021-10-04 06:10:00|8788.9|8783.9|8781.9|8776.9|8792.9|8787.9|8781.4|8776.4|28
1633328100000|2021-10-04 06:15:00|8782.4|8777.4|8769.9|8764.9|8785.4|8780.4|8768.4|8763.4|26
1633328400000|2021-10-04 06:20:00|8770.4|8765.4|8777.4|8772.4|8782.4|8777.4|8767.4|8762.4|27
1633328700000|2021-10-04 06:25:00|8777.9|8772.9|8795.4|8790.4|8795.4|8790.4|8777.4|8772.4|32
1633329000000|2021-10-04 06:30:00|8794.9|8789.9|8805.9|8800.9|8811.4|8806.4|8794.9|8789.9|36
1633329300000|2021-10-04 06:35:00|8806.4|8801.4|8800.4|8795.4|8811.4|8806.4|8798.4|8793.4|11
1633329600000|2021-10-04 06:40:00|8800.9|8795.9|8799.9|8794.9|8806.4|8801.4|8797.9|8792.9|19
1633329900000|2021-10-04 06:45:00|8799.4|8794.4|8786.9|8781.9|8799.9|8794.9|8785.9|8780.9|35
1633330200000|2021-10-04 06:50:00|8787.9|8782.9|8792.9|8787.9|8800.9|8795.9|8787.9|8782.9|20
1633330500000|2021-10-04 06:55:00|8792.4|8787.4|8796.9|8791.9|8796.9|8791.9|8780.9|8775.9|84
1633330800000|2021-10-04 07:00:00|8795.9|8790.9|8827.4|8822.4|8832.9|8827.9|8786.9|8781.9|969
1633331100000|2021-10-04 07:05:00|8826.4|8821.4|8826.4|8821.4|8840.4|8835.4|8821.9|8816.9|277
1633331400000|2021-10-04 07:10:00|8826.9|8821.9|8842.4|8837.4|8845.9|8840.9|8826.9|8821.9|233
1633331700000|2021-10-04 07:15:00|8841.9|8836.9|8836.4|8831.4|8852.9|8847.9|8835.4|8830.4|149
1633332000000|2021-10-04 07:20:00|8835.9|8830.9|8823.4|8818.4|8842.4|8837.4|8822.9|8817.9|159
1633332300000|2021-10-04 07:25:00|8823.9|8818.9|8821.4|8816.4|8828.4|8823.4|8818.4|8813.4|101
1633332600000|2021-10-04 07:30:00|8820.9|8815.9|8804.4|8799.4|8820.9|8815.9|8803.4|8798.4|166
1633332900000|2021-10-04 07:35:00|8804.9|8799.9|8814.4|8809.4|8817.4|8812.4|8803.4|8798.4|193
1633333200000|2021-10-04 07:40:00|8814.8|8809.8|8806.3|8801.3|8815.3|8810.3|8801.3|8796.3|141
1633333500000|2021-10-04 07:45:00|8805.8|8800.8|8823.3|8818.3|8825.3|8820.3|8799.3|8794.3|132
1633333800000|2021-10-04 07:50:00|8822.8|8817.8|8823.8|8818.8|8825.3|8820.3|8819.3|8814.3|62
1633334100000|2021-10-04 07:55:00|8823.3|8818.3|8826.8|8821.8|8828.8|8823.8|8817.3|8812.3|86
1633334400000|2021-10-04 08:00:00|8826.3|8821.3|8834.3|8829.3|8840.8|8835.8|8825.3|8820.3|90
1633334700000|2021-10-04 08:05:00|8833.8|8828.8|8827.3|8822.3|8843.8|8838.8|8824.8|8819.8|80
1633335000000|2021-10-04 08:10:00|8827.8|8822.8|8824.3|8819.3|8837.3|8832.3|8824.3|8819.3|67
1633335300000|2021-10-04 08:15:00|8823.8|8818.8|8824.8|8819.8|8828.3|8823.3|8822.8|8817.8|55
1633335600000|2021-10-04 08:20:00|8824.3|8819.3|8821.3|8816.3|8831.3|8826.3|8820.8|8815.8|84
1633335900000|2021-10-04 08:25:00|8821.8|8816.8|8816.3|8811.3|8828.8|8823.8|8816.3|8811.3|41
1633336200000|2021-10-04 08:30:00|8814.8|8809.8|8790.3|8785.3|8817.8|8812.8|8788.8|8783.8|122
1633336500000|2021-10-04 08:35:00|8789.8|8784.8|8781.3|8776.3|8789.8|8784.8|8778.3|8773.3|151
1633336800000|2021-10-04 08:40:00|8780.8|8775.8|8783.3|8778.3|8791.3|8786.3|8775.8|8770.8|111
1633337100000|2021-10-04 08:45:00|8782.8|8777.8|8775.8|8770.8|8783.3|8778.3|8772.8|8767.8|85
1633337400000|2021-10-04 08:50:00|8776.3|8771.3|8778.8|8773.8|8784.3|8779.3|8773.3|8768.3|72
1633337700000|2021-10-04 08:55:00|8775.8|8770.8|8786.3|8781.3|8787.8|8782.8|8772.8|8767.8|97
1633338000000|2021-10-04 09:00:00|8786.8|8781.8|8795.8|8790.8|8800.3|8795.3|8783.3|8778.3|175
1633338300000|2021-10-04 09:05:00|8796.3|8791.3|8805.3|8800.3|8806.8|8801.8|8796.3|8791.3|131
1633338600000|2021-10-04 09:10:00|8805.8|8800.8|8807.8|8802.8|8818.8|8813.8|8804.3|8799.3|141
1633338900000|2021-10-04 09:15:00|8806.8|8801.8|8796.3|8791.3|8807.8|8802.8|8795.8|8790.8|121
1633339200000|2021-10-04 09:20:00|8796.8|8791.8|8795.3|8790.3|8801.8|8796.8|8792.8|8787.8|63
1633339500000|2021-10-04 09:25:00|8795.8|8790.8|8804.8|8799.8|8807.3|8802.3|8795.3|8790.3|47
1633339800000|2021-10-04 09:30:00|8805.3|8800.3|8797.3|8792.3|8807.8|8802.8|8791.8|8786.8|71
1633340100000|2021-10-04 09:35:00|8796.8|8791.8|8808.3|8803.3|8809.8|8804.8|8791.8|8786.8|51
1633340400000|2021-10-04 09:40:00|8808.8|8803.8|8819.3|8814.3|8820.8|8815.8|8806.3|8801.3|53
1633340700000|2021-10-04 09:45:00|8818.8|8813.8|8819.8|8814.8|8823.3|8818.3|8813.3|8808.3|52
1633341000000|2021-10-04 09:50:00|8820.3|8815.3|8818.3|8813.3|8828.8|8823.8|8816.8|8811.8|53
1633341300000|2021-10-04 09:55:00|8817.8|8812.8|8816.3|8811.3|8821.8|8816.8|8814.8|8809.8|41
1633341600000|2021-10-04 10:00:00|8816.8|8811.8|8818.3|8813.3|8821.8|8816.8|8814.3|8809.3|36
1633341900000|2021-10-04 10:05:00|8817.8|8812.8|8823.3|8818.3|8825.3|8820.3|8813.3|8808.3|48
1633342200000|2021-10-04 10:10:00|8823.8|8818.8|8827.8|8822.8|8828.8|8823.8|8822.8|8817.8|59
1633342500000|2021-10-04 10:15:00|8827.3|8822.3|8815.3|8810.3|8829.8|8824.8|8813.8|8808.8|34
1633342800000|2021-10-04 10:20:00|8815.8|8810.8|8821.3|8816.3|8822.8|8817.8|8813.8|8808.8|51
1633343100000|2021-10-04 10:25:00|8820.8|8815.8|8830.8|8825.8|8831.3|8826.3|8820.8|8815.8|36
1633343400000|2021-10-04 10:30:00|8831.3|8826.3|8830.8|8825.8|8836.8|8831.8|8830.3|8825.3|44
1633343700000|2021-10-04 10:35:00|8830.3|8825.3|8826.8|8821.8|8837.3|8832.3|8824.8|8819.8|54
1633344000000|2021-10-04 10:40:00|8827.3|8822.3|8825.3|8820.3|8830.3|8825.3|8821.8|8816.8|51
1633344300000|2021-10-04 10:45:00|8824.8|8819.8|8829.3|8824.3|8830.3|8825.3|8818.8|8813.8|35
1633344600000|2021-10-04 10:50:00|8828.8|8823.8|8831.8|8826.8|8831.8|8826.8|8825.3|8820.3|19
1633344900000|2021-10-04 10:55:00|8831.3|8826.3|8834.3|8829.3|8837.8|8832.8|8830.3|8825.3|46
1633345200000|2021-10-04 11:00:00|8834.8|8829.8|8823.3|8818.3|8837.8|8832.8|8823.3|8818.3|81
1633345500000|2021-10-04 11:05:00|8823.8|8818.8|8825.3|8820.3|8830.3|8825.3|8818.3|8813.3|52
1633345800000|2021-10-04 11:10:00|8824.8|8819.8|8813.8|8808.8|8827.3|8822.3|8813.3|8808.3|34
1633346100000|2021-10-04 11:15:00|8813.3|8808.3|8812.3|8807.3|8815.8|8810.8|8806.8|8801.8|28
1633346400000|2021-10-04 11:20:00|8812.8|8807.8|8811.8|8806.8|8815.8|8810.8|8809.3|8804.3|39
1633346700000|2021-10-04 11:25:00|8812.3|8807.3|8820.3|8815.3|8820.8|8815.8|8810.8|8805.8|42
1633347000000|2021-10-04 11:30:00|8819.8|8814.8|8821.8|8816.8|8823.8|8818.8|8819.3|8814.3|56
1633347300000|2021-10-04 11:35:00|8820.8|8815.8|8817.8|8812.8|8823.8|8818.8|8816.8|8811.8|70
1633347600000|2021-10-04 11:40:00|8816.4|8811.4|8814.4|8809.4|8818.4|8813.4|8813.9|8808.9|51
1633347900000|2021-10-04 11:45:00|8813.9|8808.9|8799.4|8794.4|8814.9|8809.9|8799.4|8794.4|42
1633348200000|2021-10-04 11:50:00|8798.9|8793.9|8803.4|8798.4|8805.4|8800.4|8797.9|8792.9|57
1633348500000|2021-10-04 11:55:00|8802.9|8797.9|8809.9|8804.9|8811.9|8806.9|8801.9|8796.9|30
1633348800000|2021-10-04 12:00:00|8809.4|8804.4|8806.9|8801.9|8812.4|8807.4|8805.4|8800.4|22
1633349100000|2021-10-04 12:05:00|8806.4|8801.4|8814.4|8809.4|8817.4|8812.4|8805.4|8800.4|39
1633349400000|2021-10-04 12:10:00|8814.9|8809.9|8821.4|8816.4|8821.9|8816.9|8811.9|8806.9|59
1633349700000|2021-10-04 12:15:00|8822.4|8817.4|8819.4|8814.4|8822.4|8817.4|8816.9|8811.9|71
1633350000000|2021-10-04 12:20:00|8818.9|8813.9|8818.9|8813.9|8820.4|8815.4|8814.4|8809.4|40
1633350300000|2021-10-04 12:25:00|8818.4|8813.4|8823.4|8818.4|8824.4|8819.4|8815.9|8810.9|51
1633350600000|2021-10-04 12:30:00|8822.9|8817.9|8815.4|8810.4|8823.9|8818.9|8815.4|8810.4|36
1633350900000|2021-10-04 12:35:00|8814.4|8809.4|8825.9|8820.9|8826.4|8821.4|8814.4|8809.4|74
1633351200000|2021-10-04 12:40:00|8826.4|8821.4|8832.4|8827.4|8832.4|8827.4|8824.4|8819.4|53
1633351500000|2021-10-04 12:45:00|8832.9|8827.9|8831.9|8826.9|8835.4|8830.4|8830.9|8825.9|51
1633351800000|2021-10-04 12:50:00|8832.4|8827.4|8841.4|8836.4|8841.9|8836.9|8830.4|8825.4|49
1633352100000|2021-10-04 12:55:00|8841.9|8836.9|8838.9|8833.9|8845.4|8840.4|8838.4|8833.4|72
1633352400000|2021-10-04 13:00:00|8838.4|8833.4|8840.4|8835.4|8840.9|8835.9|8831.9|8826.9|80
1633352700000|2021-10-04 13:05:00|8841.4|8836.4|8838.4|8833.4|8843.9|8838.9|8836.4|8831.4|117
1633353000000|2021-10-04 13:10:00|8839.4|8834.4|8836.9|8831.9|8839.4|8834.4|8832.9|8827.9|105
1633353300000|2021-10-04 13:15:00|8837.4|8832.4|8836.9|8831.9|8839.9|8834.9|8834.4|8829.4|72
1633353600000|2021-10-04 13:20:00|8837.4|8832.4|8835.4|8830.4|8839.9|8834.9|8835.4|8830.4|61
1633353900000|2021-10-04 13:25:00|8834.9|8829.9|8831.4|8826.4|8836.4|8831.4|8831.4|8826.4|77
1633354200000|2021-10-04 13:30:00|8831.9|8826.9|8824.9|8819.9|8841.4|8836.4|8824.9|8819.9|290
1633354500000|2021-10-04 13:35:00|8824.4|8819.4|8836.4|8831.4|8836.9|8831.9|8819.4|8814.4|173
1633354800000|2021-10-04 13:40:00|8835.9|8830.9|8843.9|8838.9|8845.4|8840.4|8832.4|8827.4|236
1633355100000|2021-10-04 13:45:00|8844.4|8839.4|8860.9|8855.9|8863.4|8858.4|8843.9|8838.9|316
1633355400000|2021-10-04 13:50:00|8861.4|8856.4|8874.9|8869.9|8878.4|8873.4|8858.4|8853.4|291
1633355700000|2021-10-04 13:55:00|8875.4|8870.4|8877.4|8872.4|8882.4|8877.4|8874.4|8869.4|230
1633356000000|2021-10-04 14:00:00|8876.9|8871.9|8869.4|8864.4|8887.4|8882.4|8869.4|8864.4|271
1633356300000|2021-10-04 14:05:00|8868.9|8863.9|8866.9|8861.9|8875.9|8870.9|8859.4|8854.4|257
1633356600000|2021-10-04 14:10:00|8866.2|8861.2|8863.7|8858.7|8872.2|8867.2|8860.7|8855.7|141
1633356900000|2021-10-04 14:15:00|8862.7|8857.7|8836.2|8831.2|8864.2|8859.2|8835.2|8830.2|180
1633357200000|2021-10-04 14:20:00|8835.7|8830.7|8821.2|8816.2|8840.2|8835.2|8818.7|8813.7|165
1633357500000|2021-10-04 14:25:00|8821.7|8816.7|8825.2|8820.2|8827.2|8822.2|8817.2|8812.2|184
1633357800000|2021-10-04 14:30:00|8824.7|8819.7|8814.7|8809.7|8826.2|8821.2|8814.2|8809.2|201
1633358100000|2021-10-04 14:35:00|8815.2|8810.2|8798.7|8793.7|8815.2|8810.2|8790.2|8785.2|828
1633358400000|2021-10-04 14:40:00|8799.2|8794.2|8825.2|8820.2|8825.7|8820.7|8794.7|8789.7|203
1633358700000|2021-10-04 14:45:00|8825.7|8820.7|8817.2|8812.2|8825.7|8820.7|8816.7|8811.7|123
1633359000000|2021-10-04 14:50:00|8816.7|8811.7|8802.2|8797.2|8817.2|8812.2|8800.7|8795.7|112
1633359300000|2021-10-04 14:55:00|8802.7|8797.7|8809.7|8804.7|8816.7|8811.7|8801.2|8796.2|120
1633359600000|2021-10-04 15:00:00|8810.2|8805.2|8797.2|8792.2|8810.2|8805.2|8792.7|8787.7|190
1633359900000|2021-10-04 15:05:00|8796.7|8791.7|8792.7|8787.7|8800.7|8795.7|8789.7|8784.7|167
1633360200000|2021-10-04 15:10:00|8791.7|8786.7|8800.2|8795.2|8800.2|8795.2|8790.2|8785.2|158
1633360500000|2021-10-04 15:15:00|8799.7|8794.7|8801.7|8796.7|8803.7|8798.7|8793.2|8788.2|133
1633360800000|2021-10-04 15:20:00|8800.7|8795.7|8794.7|8789.7|8803.7|8798.7|8793.2|8788.2|152
1633361100000|2021-10-04 15:25:00|8794.2|8789.2|8791.7|8786.7|8802.7|8797.7|8789.7|8784.7|370
1633361400000|2021-10-04 15:30:00|8792.2|8786.2|8794.2|8788.2|8798.2|8791.2|8782.2|8776.2|617
1633361700000|2021-10-04 15:35:00|8795.2|8787.2|8790.2|8784.2|8796.2|8789.2|8784.2|8778.2|227
1633362000000|2021-10-04 15:40:00|8789.2|8783.2|8800.2|8793.2|8800.2|8794.2|8788.2|8782.2|85
1633362300000|2021-10-04 15:45:00|8799.2|8791.2|8799.2|8792.2|8800.2|8794.2|8793.2|8786.2|139
1633362600000|2021-10-04 15:50:00|8798.2|8793.2|8806.2|8799.2|8806.2|8800.2|8795.2|8788.2|43
1633362900000|2021-10-04 15:55:00|8805.2|8798.2|8812.2|8805.2|8814.2|8807.2|8799.2|8793.2|49
1633363200000|2021-10-04 16:00:00|8811.2|8806.2|8809.2|8803.2|8814.2|8807.2|8807.2|8800.2|40
1633363500000|2021-10-04 16:05:00|8810.2|8804.2|8815.2|8808.2|8816.2|8810.2|8808.2|8802.2|10
1633363800000|2021-10-04 16:10:00|8814.2|8807.2|8811.2|8804.2|8814.2|8807.2|8807.2|8801.2|4
1633364100000|2021-10-04 16:15:00|8810.2|8803.2|8809.2|8803.2|8813.2|8806.2|8807.2|8800.2|10
1633364400000|2021-10-04 16:20:00|8808.2|8802.2|8803.2|8796.2|8809.2|8802.2|8803.2|8796.2|20
1633364700000|2021-10-04 16:25:00|8804.2|8797.2|8802.2|8795.2|8805.2|8799.2|8798.2|8792.2|17
1633365000000|2021-10-04 16:30:00|8801.2|8796.2|8808.2|8802.2|8810.2|8803.2|8801.2|8794.2|5
1633365300000|2021-10-04 16:35:00|8807.2|8801.2|8803.2|8796.2|8809.2|8802.2|8801.2|8794.2|13
1633365600000|2021-10-04 16:40:00|8802.2|8797.2|8793.2|8787.2|8803.2|8797.2|8791.2|8785.2|17
1633365900000|2021-10-04 16:45:00|8794.2|8786.2|8801.2|8794.2|8802.2|8795.2|8792.2|8786.2|6
1633366200000|2021-10-04 16:50:00|8802.2|8795.2|8802.2|8796.2|8803.2|8796.2|8794.2|8788.2|18
1633366500000|2021-10-04 16:55:00|8803.2|8795.2|8799.2|8793.2|8806.2|8800.2|8799.2|8793.2|11
1633366800000|2021-10-04 17:00:00|8798.2|8792.2|8791.2|8784.2|8802.2|8795.2|8791.2|8784.2|9
1633367100000|2021-10-04 17:05:00|8792.2|8785.2|8804.2|8797.2|8807.2|8800.2|8790.2|8783.2|17
1633367400000|2021-10-04 17:10:00|8803.2|8796.2|8811.2|8804.2|8813.2|8806.2|8802.2|8795.2|23
1633367700000|2021-10-04 17:15:00|8812.2|8803.2|8802.2|8795.2|8812.2|8803.2|8802.2|8795.2|12
1633368000000|2021-10-04 17:20:00|8801.2|8794.2|8804.2|8796.2|8806.2|8799.2|8798.2|8791.2|16
1633368300000|2021-10-04 17:25:00|8803.2|8795.2|8798.2|8790.2|8804.2|8797.2|8796.2|8790.2|12
1633368600000|2021-10-04 17:30:00|8797.2|8791.2|8804.2|8796.2|8806.2|8799.2|8797.2|8791.2|24
1633368900000|2021-10-04 17:35:00|8803.2|8795.2|8808.2|8800.2|8808.2|8800.2|8800.2|8793.2|6
1633369200000|2021-10-04 17:40:00|8807.2|8799.2|8801.2|8793.2|8807.2|8799.2|8798.2|8791.2|8
1633369500000|2021-10-04 17:45:00|8802.2|8794.2|8807.2|8801.2|8808.2|8801.2|8798.2|8791.2|16
1633369800000|2021-10-04 17:50:00|8808.2|8800.2|8804.2|8795.2|8809.2|8802.2|8803.2|8795.2|19
1633370100000|2021-10-04 17:55:00|8803.2|8797.2|8802.5|8790.5|8803.2|8797.2|8798.2|8789.7|14
1633370400000|2021-10-04 18:00:00|8802.4|8790.4|8807.8|8795.8|8814.5|8802.5|8801.4|8789.4|0
1633370700000|2021-10-04 18:05:00|8807.9|8795.9|8814.2|8802.2|8817.7|8805.7|8805.2|8793.2|0
1633371000000|2021-10-04 18:10:00|8814.1|8802.1|8803.7|8791.7|8816.4|8804.4|8801.7|8789.7|0
1633371300000|2021-10-04 18:15:00|8803.6|8791.6|8812.1|8800.1|8812.2|8800.2|8803.6|8791.6|0
1633371600000|2021-10-04 18:20:00|8811.7|8799.7|8813.6|8801.6|8819.6|8807.6|8808.9|8796.9|0
1633371900000|2021-10-04 18:25:00|8813.5|8801.5|8807.6|8795.6|8813.5|8801.5|8806.2|8794.2|0
1633372200000|2021-10-04 18:30:00|8807.5|8795.5|8806.2|8794.2|8811.1|8799.1|8802|8790|0
1633372500000|2021-10-04 18:35:00|8806.1|8794.1|8808.7|8796.7|8812.2|8800.2|8802.3|8790.3|0
1633372800000|2021-10-04 18:40:00|8808.6|8796.6|8812.8|8800.8|8813.5|8801.5|8806.1|8794.1|0
1633373100000|2021-10-04 18:45:00|8813.3|8801.3|8818.6|8806.6|8819.6|8807.6|8812.2|8800.2|0
1633373400000|2021-10-04 18:50:00|8818.7|8806.7|8814.9|8802.9|8819.5|8807.5|8810.1|8798.1|0
1633373700000|2021-10-04 18:55:00|8815.1|8803.1|8813.8|8801.8|8816.5|8804.5|8811.3|8799.3|0
1633374000000|2021-10-04 19:00:00|8813.9|8801.9|8824.7|8812.7|8824.9|8812.9|8812.4|8800.4|0
1633374300000|2021-10-04 19:05:00|8824.9|8812.9|8820.2|8808.2|8827.4|8815.4|8819.1|8807.1|0
1633374600000|2021-10-04 19:10:00|8820.1|8808.1|8816|8804|8820.2|8808.2|8812.8|8800.8|0
1633374900000|2021-10-04 19:15:00|8815.9|8803.9|8809.4|8797.4|8820.9|8808.9|8809.4|8797.4|0
1633375200000|2021-10-04 19:20:00|8809.5|8797.5|8806.9|8794.9|8810.8|8798.8|8803.4|8791.4|0
1633375500000|2021-10-04 19:25:00|8806.8|8794.8|8809.2|8797.2|8811.9|8799.9|8804.5|8792.5|0
1633375800000|2021-10-04 19:30:00|8809.1|8797.1|8816.8|8804.8|8819.3|8807.3|8806.4|8794.4|0
1633376100000|2021-10-04 19:35:00|8816.6|8804.6|8804.1|8792.1|8816.9|8804.9|8803.7|8791.7|0
1633376400000|2021-10-04 19:40:00|8804.2|8792.2|8820.9|8808.9|8824.3|8812.3|8804.2|8792.2|0
1633376700000|2021-10-04 19:45:00|8821.8|8809.8|8817.7|8805.7|8825.5|8813.5|8817.6|8805.6|0
1633377000000|2021-10-04 19:50:00|8817.2|8805.2|8806|8794|8817.2|8805.2|8803.5|8791.5|0
1633377300000|2021-10-04 19:55:00|8806.1|8794.1|8822|8810|8826|8814|8806.1|8794.1|0
1633377600000|2021-10-04 20:00:00|8826.4|8814.4|8830.4|8818.4|8833.9|8821.9|8825|8813|0
1633377900000|2021-10-04 20:05:00|8831|8819|8833.9|8821.9|8835|8823|8830.4|8818.4|0
1633378200000|2021-10-04 20:10:00|8833.3|8821.3|8830.4|8818.4|8833.3|8821.3|8828.9|8816.9|0
1633378500000|2021-10-04 20:15:00|8830.5|8818.5|8829.3|8817.3|8832.2|8820.2|8829.3|8817.3|0
1633378800000|2021-10-04 20:20:00|8829.1|8817.1|8829.3|8817.3|8830.4|8818.4|8828.9|8816.9|0
1633379100000|2021-10-04 20:25:00|8829.5|8817.5|8828.9|8816.9|8829.5|8817.5|8828.2|8816.2|0
1633379400000|2021-10-04 20:30:00|8828.8|8816.8|8824.9|8812.9|8828.8|8816.8|8821|8809|0
1633379700000|2021-10-04 20:35:00|8825.1|8813.1|8827.3|8815.3|8829.3|8817.3|8825.1|8813.1|0
1633380000000|2021-10-04 20:40:00|8827.4|8815.4|8831.1|8819.1|8831.5|8819.5|8827.1|8815.1|0
1633380300000|2021-10-04 20:45:00|8831|8819|8832.6|8820.6|8833.9|8821.9|8829.3|8817.3|0
1633380600000|2021-10-04 20:50:00|8832.7|8820.7|8831|8819|8833.9|8821.9|8831|8819|0
1633380900000|2021-10-04 20:55:00|8831.1|8819.1|8830.1|8818.1|8831.5|8819.5|8829.9|8817.9|0
1633381200000|2021-10-04 21:00:00|8829.5|8817.5|8830.8|8818.8|8830.8|8818.8|8828.5|8816.5|0
1633381500000|2021-10-04 21:05:00|8831|8819|8831|8819|8831.4|8819.4|8830.6|8818.6|0
1633381800000|2021-10-04 21:10:00|8830.8|8818.8|8830.4|8818.4|8831|8819|8830.2|8818.2|0
1633382100000|2021-10-04 21:15:00|8830.2|8818.2|8829.8|8817.8|8830.2|8818.2|8829.8|8817.8|0
1633382400000|2021-10-04 21:20:00|8829.6|8817.6|8827.8|8815.8|8829.8|8817.8|8827.6|8815.6|0
1633382700000|2021-10-04 21:25:00|8828|8816|8826.8|8814.8|8828|8816|8826.8|8814.8|0
1633383000000|2021-10-04 21:30:00|8827|8815|8827|8815|8827|8815|8826.8|8814.8|0
1633383300000|2021-10-04 21:35:00|8826.8|8814.8|8826.8|8814.8|8827.2|8815.2|8826.6|8814.6|0
1633383600000|2021-10-04 21:40:00|8827.2|8815.2|8827|8815|8827.4|8815.4|8827|8815|0
1633383900000|2021-10-04 21:45:00|8827.2|8815.2|8828|8816|8828|8816|8827|8815|0
1633384200000|2021-10-04 21:50:00|8828.2|8816.2|8825.6|8813.6|8828.2|8816.2|8825.4|8813.4|0
1633384500000|2021-10-04 21:55:00|8825.8|8813.8|8825.8|8813.8|8826.6|8814.6|8825.2|8813.2|0
1633384800000|2021-10-04 22:00:00|8826.1|8814.1|8827.1|8815.1|8834.3|8822.3|8826|8814|0
1633385100000|2021-10-04 22:05:00|8827.2|8815.2|8828.8|8816.8|8828.8|8816.8|8826|8814|0
1633385400000|2021-10-04 22:10:00|8828.9|8816.9|8832.1|8820.1|8832.8|8820.8|8828.8|8816.8|0
1633385700000|2021-10-04 22:15:00|8832.3|8820.3|8831.6|8819.6|8833.2|8821.2|8830.5|8818.5|0
1633386000000|2021-10-04 22:20:00|8831.7|8819.7|8831|8819|8832.7|8820.7|8831|8819|0
1633386300000|2021-10-04 22:25:00|8831.6|8819.6|8833.8|8821.8|8834.9|8822.9|8831|8819|0
1633386600000|2021-10-04 22:30:00|8833.9|8821.9|8837.8|8825.8|8837.8|8825.8|8833.8|8821.8|0
1633386900000|2021-10-04 22:35:00|8837.7|8825.7|8837.8|8825.8|8837.8|8825.8|8837.1|8825.1|0
1633387200000|2021-10-04 22:40:00|8837.9|8825.9|8838.9|8826.9|8840|8828|8837.9|8825.9|0
1633387500000|2021-10-04 22:45:00|8838.8|8826.8|8837.1|8825.1|8838.9|8826.9|8836|8824|0
1633387800000|2021-10-04 22:50:00|8836.9|8824.9|8834.9|8822.9|8837.8|8825.8|8834.3|8822.3|0
1633388100000|2021-10-04 22:55:00|8834.3|8822.3|8837.8|8825.8|8838.2|8826.2|8834.3|8822.3|0
1633388400000|2021-10-04 23:00:00|8838.2|8826.2|8838.9|8826.9|8840|8828|8838.2|8826.2|0
1633388700000|2021-10-04 23:05:00|8839.1|8827.1|8835.2|8823.2|8839.5|8827.5|8833.9|8821.9|0
1633389000000|2021-10-04 23:10:00|8835.1|8823.1|8838.5|8826.5|8839.6|8827.6|8834.5|8822.5|0
1633389300000|2021-10-04 23:15:00|8839.1|8827.1|8830.1|8818.1|8839.1|8827.1|8828.3|8816.3|0
1633389600000|2021-10-04 23:20:00|8830|8818|8831.2|8819.2|8832.3|8820.3|8826.6|8814.6|0
1633389900000|2021-10-04 23:25:00|8831.3|8819.3|8828.7|8816.7|8831.7|8819.7|8828.7|8816.7|0
1633390200000|2021-10-04 23:30:00|8828.3|8816.3|8827.1|8815.1|8830.2|8818.2|8821.5|8809.5|0
1633390500000|2021-10-04 23:35:00|8827|8815|8829.3|8817.3|8831|8819|8826.6|8814.6|0
1633390800000|2021-10-04 23:40:00|8829.2|8817.2|8827.1|8815.1|8829.2|8817.2|8818.7|8806.7|0
1633391100000|2021-10-04 23:45:00|8827|8815|8827.7|8815.7|8829.9|8817.9|8825.5|8813.5|0
1633391400000|2021-10-04 23:50:00|8827.8|8815.8|8826.6|8814.6|8832.8|8820.8|8825.5|8813.5|0
1633391700000|2021-10-04 23:55:00|8826|8814|8825.5|8813.5|8828.6|8816.6|8821.6|8809.6|0
1633392000000|2021-10-05 00:00:00|8825.6|8813.6|8826|8814|8830.6|8818.6|8819.8|8807.8|0
1633392300000|2021-10-05 00:05:00|8826.6|8814.6|8823.1|8811.1|8826.6|8814.6|8815.9|8803.9|0
1633392600000|2021-10-05 00:10:00|8823.2|8811.2|8820.3|8808.3|8824.2|8812.2|8819|8807|0
1633392900000|2021-10-05 00:15:00|8820.2|8808.2|8814.1|8802.1|8829.8|8817.8|8812|8800|0
1633393200000|2021-10-05 00:20:00|8814.7|8802.7|8811.5|8799.5|8815.8|8803.8|8807.1|8795.1|0
1633393500000|2021-10-05 00:25:00|8811.4|8799.4|8814.1|8802.1|8816.9|8804.9|8809.3|8797.3|0
1633393800000|2021-10-05 00:30:00|8814.3|8802.3|8803.9|8791.9|8814.7|8802.7|8802.8|8790.8|0
1633394100000|2021-10-05 00:35:00|8803.8|8791.8|8804.3|8792.3|8806.5|8794.5|8802.7|8790.7|0
1633394400000|2021-10-05 00:40:00|8804.1|8792.1|8793.9|8781.9|8804.1|8792.1|8793.9|8781.9|0
1633394700000|2021-10-05 00:45:00|8793.3|8781.3|8790|8778|8794.3|8782.3|8789.5|8777.5|0
1633395000000|2021-10-05 00:50:00|8789.8|8777.8|8794.1|8782.1|8796.5|8784.5|8787.2|8775.2|0
1633395300000|2021-10-05 00:55:00|8793.9|8781.9|8786.1|8774.1|8793.9|8781.9|8786.1|8774.1|0
1633395600000|2021-10-05 01:00:00|8785.1|8773.1|8791|8779|8795.4|8783.4|8785|8773|0
1633395900000|2021-10-05 01:05:00|8790.8|8778.8|8781.5|8769.5|8791.5|8779.5|8777.1|8765.1|0
1633396200000|2021-10-05 01:10:00|8781.1|8769.1|8778.8|8766.8|8783.8|8771.8|8777.7|8765.7|0
1633396500000|2021-10-05 01:15:00|8779|8767|8774.5|8762.5|8782.1|8770.1|8773.4|8761.4|0
1633396800000|2021-10-05 01:20:00|8774.6|8762.6|8772.3|8760.3|8777.7|8765.7|8769.4|8757.4|0
1633397100000|2021-10-05 01:25:00|8772.4|8760.4|8773|8761|8775.1|8763.1|8771.8|8759.8|0
1633397400000|2021-10-05 01:30:00|8772.5|8760.5|8776.7|8764.7|8776.7|8764.7|8767.9|8755.9|0
1633397700000|2021-10-05 01:35:00|8776.5|8764.5|8780.2|8768.2|8782.4|8770.4|8771.8|8759.8|0
1633398000000|2021-10-05 01:40:00|8780|8768|8785.5|8773.5|8793.8|8781.8|8779.1|8767.1|0
1633398300000|2021-10-05 01:45:00|8785.7|8773.7|8791.1|8779.1|8793.2|8781.2|8785.7|8773.7|0
1633398600000|2021-10-05 01:50:00|8791.5|8779.5|8801.3|8789.3|8806.8|8794.8|8791.5|8779.5|0
1633398900000|2021-10-05 01:55:00|8801.5|8789.5|8798.4|8786.4|8808.9|8796.9|8795.7|8783.7|0
1633399200000|2021-10-05 02:00:00|8798.3|8786.3|8802.8|8790.8|8802.8|8790.8|8793.4|8781.4|0
1633399500000|2021-10-05 02:05:00|8803|8791|8799.6|8787.6|8812.6|8800.6|8799.6|8787.6|0
1633399800000|2021-10-05 02:10:00|8799.2|8787.2|8801.8|8789.8|8804.7|8792.7|8798.5|8786.5|0
1633400100000|2021-10-05 02:15:00|8802|8790|8800.7|8788.7|8803.5|8791.5|8798.6|8786.6|0
1633400400000|2021-10-05 02:20:00|8800.8|8788.8|8795.8|8783.8|8806.2|8794.2|8795.2|8783.2|0
1633400700000|2021-10-05 02:25:00|8795.6|8783.6|8808.5|8796.5|8809|8797|8794.8|8782.8|0
1633401000000|2021-10-05 02:30:00|8808.4|8796.4|8811.4|8799.4|8818.4|8806.4|8808|8796|0
1633401300000|2021-10-05 02:35:00|8811.2|8799.2|8822.1|8810.1|8823.2|8811.2|8810.8|8798.8|0
1633401600000|2021-10-05 02:40:00|8823.2|8811.2|8819.4|8807.4|8823.2|8811.2|8817.2|8805.2|0
1633401900000|2021-10-05 02:45:00|8819.6|8807.6|8826.6|8814.6|8829.8|8817.8|8819|8807|0
1633402200000|2021-10-05 02:50:00|8827|8815|8825.9|8813.9|8828.8|8816.8|8823.8|8811.8|0
1633402500000|2021-10-05 02:55:00|8825.4|8813.4|8825.9|8813.9|8826.5|8814.5|8820.5|8808.5|0
1633402800000|2021-10-05 03:00:00|8826.1|8814.1|8827.6|8815.6|8835.2|8823.2|8824.8|8812.8|0
1633403100000|2021-10-05 03:05:00|8827.8|8815.8|8827|8815|8829.6|8817.6|8824.1|8812.1|0
1633403400000|2021-10-05 03:10:00|8827.2|8815.2|8830.3|8818.3|8833.6|8821.6|8825.5|8813.5|0
1633403700000|2021-10-05 03:15:00|8830.5|8818.5|8826.9|8814.9|8831.3|8819.3|8825.3|8813.3|0
1633404000000|2021-10-05 03:20:00|8826.7|8814.7|8830.8|8818.8|8830.8|8818.8|8825.8|8813.8|0
1633404300000|2021-10-05 03:25:00|8830.6|8818.6|8828|8816|8833.4|8821.4|8827.5|8815.5|0
1633404600000|2021-10-05 03:30:00|8827.8|8815.8|8811.2|8799.2|8827.8|8815.8|8811.2|8799.2|0
1633404900000|2021-10-05 03:35:00|8811.7|8799.7|8835.6|8823.6|8835.6|8823.6|8811.6|8799.6|0
1633405200000|2021-10-05 03:40:00|8835.5|8823.5|8832.9|8820.9|8836.1|8824.1|8830.1|8818.1|0
1633405500000|2021-10-05 03:45:00|8832.8|8820.8|8835.5|8823.5|8835.5|8823.5|8825.7|8813.7|0
1633405800000|2021-10-05 03:50:00|8835.6|8823.6|8837.7|8825.7|8839.9|8827.9|8835.1|8823.1|0
1633406100000|2021-10-05 03:55:00|8837.9|8825.9|8838.3|8826.3|8839.4|8827.4|8835.1|8823.1|0
1633406400000|2021-10-05 04:00:00|8838.7|8826.7|8834.4|8822.4|8839.3|8827.3|8833.3|8821.3|0
1633406700000|2021-10-05 04:05:00|8834.6|8822.6|8834|8822|8838.3|8826.3|8832.4|8820.4|0
1633407000000|2021-10-05 04:10:00|8834.1|8822.1|8829.6|8817.6|8835.6|8823.6|8829.2|8817.2|0
1633407300000|2021-10-05 04:15:00|8829.8|8817.8|8831.3|8819.3|8834.5|8822.5|8829.6|8817.6|0
1633407600000|2021-10-05 04:20:00|8831.4|8819.4|8830.7|8818.7|8832.9|8820.9|8826.9|8814.9|0
1633407900000|2021-10-05 04:25:00|8830.5|8818.5|8821.6|8809.6|8830.5|8818.5|8821|8809|0
1633408200000|2021-10-05 04:30:00|8821.5|8809.5|8816.6|8804.6|8821.6|8809.6|8816.1|8804.1|0
1633408500000|2021-10-05 04:35:00|8817.2|8805.2|8816.5|8804.5|8820.5|8808.5|8816.2|8804.2|0
1633408800000|2021-10-05 04:40:00|8816.3|8804.3|8818.8|8806.8|8819.3|8807.3|8815|8803|0
1633409100000|2021-10-05 04:45:00|8819.4|8807.4|8823.6|8811.6|8829.6|8817.6|8818.3|8806.3|0
1633409400000|2021-10-05 04:50:00|8823.4|8811.4|8821|8809|8825.8|8813.8|8818.9|8806.9|0
1633409700000|2021-10-05 04:55:00|8820.8|8808.8|8824.7|8812.7|8825.9|8813.9|8819.9|8807.9|0
1633410000000|2021-10-05 05:00:00|8824.1|8812.1|8826.3|8814.3|8831.1|8819.1|8822.5|8810.5|0
1633410300000|2021-10-05 05:05:00|8826.2|8814.2|8826.4|8814.4|8830.3|8818.3|8820.4|8808.4|0
1633410600000|2021-10-05 05:10:00|8826.6|8814.6|8818.9|8806.9|8828.1|8816.1|8818.4|8806.4|0
1633410900000|2021-10-05 05:15:00|8818.8|8806.8|8822.2|8810.2|8823.4|8811.4|8817.4|8805.4|0
1633411200000|2021-10-05 05:20:00|8822.3|8810.3|8825.7|8813.7|8827.1|8815.1|8821.1|8809.1|0
1633411500000|2021-10-05 05:25:00|8825.9|8813.9|8830.6|8818.6|8830.7|8818.7|8823|8811|0
1633411800000|2021-10-05 05:30:00|8830.7|8818.7|8820.8|8808.8|8831.1|8819.1|8819.7|8807.7|0
1633412100000|2021-10-05 05:35:00|8820.6|8808.6|8825.6|8813.6|8826.7|8814.7|8819|8807|0
1633412400000|2021-10-05 05:40:00|8825.5|8813.5|8818.7|8806.7|8825.6|8813.6|8818.5|8806.5|0
1633412700000|2021-10-05 05:45:00|8818.9|8806.9|8825.1|8813.1|8827.3|8815.3|8818.5|8806.5|0
1633413000000|2021-10-05 05:50:00|8824.7|8812.7|8822|8810|8826.7|8814.7|8818.7|8806.7|0
1633413300000|2021-10-05 05:55:00|8821.9|8809.9|8823.9|8811.9|8823.9|8811.9|8816.5|8804.5|0
1633413600000|2021-10-05 06:00:00|8823.6|8811.6|8835.7|8830.7|8840.2|8835.2|8812.2|8805.9|46
1633413900000|2021-10-05 06:05:00|8834.2|8829.2|8816.7|8811.7|8834.7|8829.7|8815.2|8810.2|17
1633414200000|2021-10-05 06:10:00|8816.2|8811.2|8815.2|8810.2|8820.7|8815.7|8812.7|8807.7|20
1633414500000|2021-10-05 06:15:00|8814.7|8809.7|8807.2|8802.2|8814.7|8809.7|8800.7|8795.7|31
1633414800000|2021-10-05 06:20:00|8807.7|8802.7|8817.2|8812.2|8819.2|8814.2|8807.7|8802.7|18
1633415100000|2021-10-05 06:25:00|8817.7|8812.7|8819.7|8814.7|8820.2|8815.2|8811.7|8806.7|18
1633415400000|2021-10-05 06:30:00|8820.2|8815.2|8814.7|8809.7|8820.2|8815.2|8814.7|8809.7|11
1633415700000|2021-10-05 06:35:00|8815.2|8810.2|8813.7|8808.7|8818.7|8813.7|8811.7|8806.7|9
1633416000000|2021-10-05 06:40:00|8814.2|8809.2|8816.2|8811.2|8819.2|8814.2|8814.2|8809.2|16
1633416300000|2021-10-05 06:45:00|8817.2|8812.2|8815.7|8810.7|8821.2|8816.2|8815.7|8810.7|10
1633416600000|2021-10-05 06:50:00|8815.2|8810.2|8817.7|8812.7|8820.2|8815.2|8813.7|8808.7|17
1633416900000|2021-10-05 06:55:00|8817.2|8812.2|8813.7|8808.7|8818.7|8813.7|8813.2|8808.2|33
1633417200000|2021-10-05 07:00:00|8806.7|8801.7|8812.7|8807.7|8818.2|8813.2|8789.7|8784.7|375
1633417500000|2021-10-05 07:05:00|8811.2|8806.2|8788.2|8783.2|8811.7|8806.7|8787.2|8782.2|185
1633417800000|2021-10-05 07:10:00|8791.2|8786.2|8805.2|8800.2|8808.7|8803.7|8787.2|8782.2|194
1633418100000|2021-10-05 07:15:00|8806.2|8801.2|8792.2|8787.2|8812.7|8807.7|8791.2|8786.2|152
1633418400000|2021-10-05 07:20:00|8791.7|8786.7|8816.2|8811.2|8818.2|8813.2|8789.7|8784.7|109
1633418700000|2021-10-05 07:25:00|8815.7|8810.7|8815.7|8810.7|8817.2|8812.2|8805.7|8800.7|59
1633419000000|2021-10-05 07:30:00|8815.2|8810.2|8810.2|8805.2|8815.2|8810.2|8799.7|8794.7|105
1633419300000|2021-10-05 07:35:00|8811.2|8806.2|8802.7|8797.7|8813.2|8808.2|8800.2|8795.2|79
1633419600000|2021-10-05 07:40:00|8803.2|8798.2|8802|8797|8814.5|8809.5|8800.5|8795.5|81
1633419900000|2021-10-05 07:45:00|8802.5|8797.5|8805|8800|8806.5|8801.5|8793|8788|66
1633420200000|2021-10-05 07:50:00|8806|8801|8816|8811|8818.5|8813.5|8799|8794|186
1633420500000|2021-10-05 07:55:00|8816.5|8811.5|8806.5|8801.5|8819.5|8814.5|8805.5|8800.5|102
1633420800000|2021-10-05 08:00:00|8807|8802|8811|8806|8811|8806|8802|8797|83
1633421100000|2021-10-05 08:05:00|8811.5|8806.5|8815|8810|8820|8815|8810.5|8805.5|52
1633421400000|2021-10-05 08:10:00|8814.5|8809.5|8823.5|8818.5|8823.5|8818.5|8811|8806|60
1633421700000|2021-10-05 08:15:00|8823|8818|8828|8823|8830|8825|8821|8816|72
1633422000000|2021-10-05 08:20:00|8829|8824|8817|8812|8831|8826|8817|8812|45
1633422300000|2021-10-05 08:25:00|8815.5|8810.5|8820|8815|8820|8815|8811|8806|36
1633422600000|2021-10-05 08:30:00|8820.5|8815.5|8828|8823|8829.5|8824.5|8819|8814|66
1633422900000|2021-10-05 08:35:00|8828.5|8823.5|8833.5|8828.5|8834|8829|8826|8821|69
1633423200000|2021-10-05 08:40:00|8834.5|8829.5|8833|8828|8834.5|8829.5|8826|8821|66
1633423500000|2021-10-05 08:45:00|8833.5|8828.5|8827|8822|8836|8831|8826|8821|42
1633423800000|2021-10-05 08:50:00|8826.5|8821.5|8834|8829|8840.5|8835.5|8825|8820|64
1633424100000|2021-10-05 08:55:00|8834.5|8829.5|8839|8834|8841.5|8836.5|8833.5|8828.5|64
1633424400000|2021-10-05 09:00:00|8840|8835|8844|8839|8847|8842|8835|8830|103
1633424700000|2021-10-05 09:05:00|8844.5|8839.5|8839|8834|8848.5|8843.5|8837.5|8832.5|87
1633425000000|2021-10-05 09:10:00|8839.5|8834.5|8842|8837|8842.5|8837.5|8836|8831|93
1633425300000|2021-10-05 09:15:00|8842.5|8837.5|8841|8836|8843|8838|8836.5|8831.5|50
1633425600000|2021-10-05 09:20:00|8840.5|8835.5|8838|8833|8844.5|8839.5|8837.5|8832.5|54
1633425900000|2021-10-05 09:25:00|8838.5|8833.5|8831|8826|8839|8834|8828|8823|39
1633426200000|2021-10-05 09:30:00|8830.5|8825.5|8835|8830|8835|8830|8826|8821|21
1633426500000|2021-10-05 09:35:00|8834.5|8829.5|8847|8842|8848.5|8843.5|8834.5|8829.5|51
1633426800000|2021-10-05 09:40:00|8847.5|8842.5|8851|8846|8856|8851|8847|8842|76
1633427100000|2021-10-05 09:45:00|8851.5|8846.5|8848|8843|8854|8849|8848|8843|34
1633427400000|2021-10-05 09:50:00|8847.5|8842.5|8850|8845|8852.5|8847.5|8846.5|8841.5|37
1633427700000|2021-10-05 09:55:00|8849.5|8844.5|8850|8845|8852.5|8847.5|8847|8842|31
1633428000000|2021-10-05 10:00:00|8849.5|8844.5|8848|8843|8850|8845|8844.5|8839.5|27
1633428300000|2021-10-05 10:05:00|8847.5|8842.5|8839.5|8834.5|8849.5|8844.5|8837|8832|71
1633428600000|2021-10-05 10:10:00|8839|8834|8840|8835|8847|8842|8839|8834|34
1633428900000|2021-10-05 10:15:00|8839.5|8834.5|8838|8833|8842|8837|8834|8829|42
1633429200000|2021-10-05 10:20:00|8838.5|8833.5|8838|8833|8840.5|8835.5|8836|8831|31
1633429500000|2021-10-05 10:25:00|8839|8834|8842|8837|8846|8841|8838.5|8833.5|31
1633429800000|2021-10-05 10:30:00|8843|8838|8838|8833|8844|8839|8837|8832|24
1633430100000|2021-10-05 10:35:00|8839.5|8834.5|8850|8845|8850.5|8845.5|8838.5|8833.5|41
1633430400000|2021-10-05 10:40:00|8850.5|8845.5|8846|8841|8852|8847|8845|8840|39
1633430700000|2021-10-05 10:45:00|8845.5|8840.5|8848|8843|8849.5|8844.5|8842|8837|31
1633431000000|2021-10-05 10:50:00|8848.5|8843.5|8848|8843|8850|8845|8845.5|8840.5|33
1633431300000|2021-10-05 10:55:00|8849|8844|8849|8844|8850|8845|8844.5|8839.5|32
1633431600000|2021-10-05 11:00:00|8848.5|8843.5|8841|8836|8849|8844|8841|8836|94
1633431900000|2021-10-05 11:05:00|8841.5|8836.5|8840|8835|8842|8837|8836.5|8831.5|78
1633432200000|2021-10-05 11:10:00|8839.5|8834.5|8848|8843|8849|8844|8839.5|8834.5|25
1633432500000|2021-10-05 11:15:00|8848.5|8843.5|8849|8844|8852|8847|8847|8842|51
1633432800000|2021-10-05 11:20:00|8849.5|8844.5|8843|8838|8852.5|8847.5|8841.5|8836.5|39
1633433100000|2021-10-05 11:25:00|8843.5|8838.5|8856.5|8851.5|8858.5|8853.5|8843.5|8838.5|53
1633433400000|2021-10-05 11:30:00|8857.5|8852.5|8847|8842|8858|8853|8847|8842|31
1633433700000|2021-10-05 11:35:00|8846.5|8841.5|8852.5|8847.5|8853|8848|8845.5|8840.5|55
1633434000000|2021-10-05 11:40:00|8851.3|8846.3|8847.8|8842.8|8852.3|8847.3|8844.3|8839.3|45
1633434300000|2021-10-05 11:45:00|8847.3|8842.3|8850.3|8845.3|8852.3|8847.3|8847.3|8842.3|29
1633434600000|2021-10-05 11:50:00|8850.8|8845.8|8847.8|8842.8|8853.8|8848.8|8846.3|8841.3|23
1633434900000|2021-10-05 11:55:00|8847.3|8842.3|8848.3|8843.3|8850.8|8845.8|8844.8|8839.8|35
1633435200000|2021-10-05 12:00:00|8846.8|8841.8|8841.8|8836.8|8847.8|8842.8|8840.8|8835.8|27
1633435500000|2021-10-05 12:05:00|8841.3|8836.3|8842.8|8837.8|8845.3|8840.3|8840.8|8835.8|23
1633435800000|2021-10-05 12:10:00|8843.3|8838.3|8847.8|8842.8|8853.3|8848.3|8843.3|8838.3|37
1633436100000|2021-10-05 12:15:00|8848.3|8843.3|8843.3|8838.3|8849.3|8844.3|8840.8|8835.8|47
1633436400000|2021-10-05 12:20:00|8843.8|8838.8|8841.3|8836.3|8844.8|8839.8|8837.3|8832.3|37
1633436700000|2021-10-05 12:25:00|8841.8|8836.8|8843.8|8838.8|8845.8|8840.8|8840.3|8835.3|28
1633437000000|2021-10-05 12:30:00|8844.3|8839.3|8843.3|8838.3|8845.8|8840.8|8840.8|8835.8|29
1633437300000|2021-10-05 12:35:00|8843.8|8838.8|8845.3|8840.3|8847.3|8842.3|8842.3|8837.3|31
1633437600000|2021-10-05 12:40:00|8845.8|8840.8|8841.8|8836.8|8847.8|8842.8|8841.8|8836.8|24
1633437900000|2021-10-05 12:45:00|8842.3|8837.3|8843.3|8838.3|8847.3|8842.3|8841.8|8836.8|42
1633438200000|2021-10-05 12:50:00|8842.8|8837.8|8842.3|8837.3|8846.8|8841.8|8839.3|8834.3|40
1633438500000|2021-10-05 12:55:00|8842.8|8837.8|8847.3|8842.3|8850.3|8845.3|8842.3|8837.3|41
1633438800000|2021-10-05 13:00:00|8847.8|8842.8|8850.8|8845.8|8851.3|8846.3|8841.8|8836.8|47
1633439100000|2021-10-05 13:05:00|8851.3|8846.3|8852.3|8847.3|8853.3|8848.3|8848.3|8843.3|73
1633439400000|2021-10-05 13:10:00|8852.8|8847.8|8848.8|8843.8|8856.3|8851.3|8848.8|8843.8|75
1633439700000|2021-10-05 13:15:00|8848.3|8843.3|8846.8|8841.8|8850.3|8845.3|8842.8|8837.8|40
1633440000000|2021-10-05 13:20:00|8846.3|8841.3|8841.8|8836.8|8848.8|8843.8|8839.3|8834.3|58
1633440300000|2021-10-05 13:25:00|8842.3|8837.3|8842.3|8837.3|8846.3|8841.3|8841.3|8836.3|52
1633440600000|2021-10-05 13:30:00|8841.3|8836.3|8847.8|8842.8|8849.8|8844.8|8832.8|8827.8|159
1633440900000|2021-10-05 13:35:00|8849.3|8844.3|8840.3|8835.3|8854.3|8849.3|8827.8|8822.8|132
1633441200000|2021-10-05 13:40:00|8840.8|8835.8|8835.8|8830.8|8843.8|8838.8|8834.8|8829.8|55
1633441500000|2021-10-05 13:45:00|8836.8|8831.8|8849.3|8844.3|8849.8|8844.8|8832.3|8827.3|77
1633441800000|2021-10-05 13:50:00|8849.8|8844.8|8857.8|8852.8|8861.8|8856.8|8848.3|8843.3|141
1633442100000|2021-10-05 13:55:00|8858.8|8853.8|8855.3|8850.3|8863.3|8858.3|8851.8|8846.8|64
1633442400000|2021-10-05 14:00:00|8855.8|8850.8|8873.8|8868.8|8877.3|8872.3|8855.8|8850.8|182
1633442700000|2021-10-05 14:05:00|8874.8|8869.8|8880.8|8875.8|8884.3|8879.3|8872.3|8867.3|142
1633443000000|2021-10-05 14:10:00|8881.4|8876.4|8893.4|8888.4|8893.4|8888.4|8881.4|8876.4|126
1633443300000|2021-10-05 14:15:00|8893.9|8888.9|8887.9|8882.9|8896.9|8891.9|8887.9|8882.9|166
1633443600000|2021-10-05 14:20:00|8888.4|8883.4|8888.4|8883.4|8892.9|8887.9|8887.9|8882.9|149
1633443900000|2021-10-05 14:25:00|8888.9|8883.9|8892.9|8887.9|8893.4|8888.4|8888.9|8883.9|119
1633444200000|2021-10-05 14:30:00|8893.9|8888.9|8906.9|8901.9|8906.9|8901.9|8893.9|8888.9|172
1633444500000|2021-10-05 14:35:00|8907.9|8902.9|8903.4|8898.4|8908.9|8903.9|8902.9|8897.9|289
1633444800000|2021-10-05 14:40:00|8903.9|8898.9|8913.9|8908.9|8914.9|8909.9|8903.9|8898.9|161
1633445100000|2021-10-05 14:45:00|8913.4|8908.4|8910.4|8905.4|8917.4|8912.4|8910.4|8905.4|144
1633445400000|2021-10-05 14:50:00|8910.9|8905.9|8906.9|8901.9|8915.9|8910.9|8903.9|8898.9|147
1633445700000|2021-10-05 14:55:00|8907.4|8902.4|8903.9|8898.9|8909.9|8904.9|8901.9|8896.9|123
1633446000000|2021-10-05 15:00:00|8904.4|8899.4|8906.4|8901.4|8909.4|8904.4|8901.9|8896.9|68
1633446300000|2021-10-05 15:05:00|8907.4|8902.4|8910.4|8905.4|8912.9|8907.9|8907.4|8902.4|48
1633446600000|2021-10-05 15:10:00|8910.9|8905.9|8917.4|8912.4|8919.9|8914.9|8910.9|8905.9|137
1633446900000|2021-10-05 15:15:00|8917.9|8912.9|8920.9|8915.9|8921.9|8916.9|8917.4|8912.4|151
1633447200000|2021-10-05 15:20:00|8921.4|8916.4|8920.4|8915.4|8924.9|8919.9|8918.9|8913.9|132
1633447500000|2021-10-05 15:25:00|8920.9|8915.9|8924.4|8919.4|8928.9|8923.9|8918.9|8913.9|271
1633447800000|2021-10-05 15:30:00|8925.4|8918.4|8931.4|8925.4|8934.4|8928.4|8921.4|8915.4|614
1633448100000|2021-10-05 15:35:00|8932.4|8926.4|8919.4|8913.4|8937.4|8930.4|8919.4|8913.4|264
1633448400000|2021-10-05 15:40:00|8920.4|8914.4|8921.4|8914.4|8923.4|8916.4|8917.4|8911.4|84
1633448700000|2021-10-05 15:45:00|8922.4|8915.4|8918.4|8912.4|8923.4|8916.4|8917.4|8910.4|25
1633449000000|2021-10-05 15:50:00|8919.4|8911.4|8918.4|8912.4|8920.4|8914.4|8917.4|8911.4|31
1633449300000|2021-10-05 15:55:00|8919.4|8913.4|8925.4|8919.4|8926.4|8919.4|8918.4|8911.4|49
1633449600000|2021-10-05 16:00:00|8926.4|8918.4|8925.4|8919.4|8927.4|8921.4|8923.4|8917.4|29
1633449900000|2021-10-05 16:05:00|8926.4|8918.4|8926.4|8920.4|8926.4|8920.4|8923.4|8916.4|36
1633450200000|2021-10-05 16:10:00|8925.4|8919.4|8925.4|8919.4|8928.4|8921.4|8924.4|8918.4|9
1633450500000|2021-10-05 16:15:00|8924.4|8918.4|8921.4|8914.4|8927.4|8920.4|8920.4|8914.4|21
1633450800000|2021-10-05 16:20:00|8922.4|8915.4|8914.4|8908.4|8922.4|8916.4|8914.4|8907.4|30
1633451100000|2021-10-05 16:25:00|8915.4|8907.4|8918.4|8911.4|8921.4|8915.4|8914.4|8907.4|24
1633451400000|2021-10-05 16:30:00|8919.4|8912.4|8920.4|8914.4|8923.4|8917.4|8917.4|8910.4|10
1633451700000|2021-10-05 16:35:00|8921.4|8913.4|8918.4|8912.4|8921.4|8915.4|8917.4|8910.4|4
1633452000000|2021-10-05 16:40:00|8919.4|8913.4|8921.4|8914.4|8924.4|8917.4|8916.4|8910.4|9
1633452300000|2021-10-05 16:45:00|8920.4|8915.4|8923.4|8917.4|8924.4|8918.4|8919.4|8912.4|18
1633452600000|2021-10-05 16:50:00|8924.4|8918.4|8925.4|8919.4|8927.4|8920.4|8923.4|8917.4|6
1633452900000|2021-10-05 16:55:00|8926.4|8920.4|8926.4|8919.4|8928.4|8921.4|8925.4|8918.4|13
1633453200000|2021-10-05 17:00:00|8925.4|8918.4|8921.4|8914.4|8926.4|8919.4|8920.4|8914.4|12
1633453500000|2021-10-05 17:05:00|8922.4|8913.4|8926.4|8919.4|8926.4|8919.4|8921.4|8913.4|9
1633453800000|2021-10-05 17:10:00|8927.4|8917.4|8923.4|8916.4|8927.4|8920.4|8920.4|8914.4|10
1633454100000|2021-10-05 17:15:00|8924.4|8917.4|8921.4|8914.4|8926.4|8919.4|8921.4|8914.4|11
1633454400000|2021-10-05 17:20:00|8922.4|8915.4|8924.4|8917.4|8924.4|8917.4|8919.4|8913.4|11
1633454700000|2021-10-05 17:25:00|8923.4|8916.4|8920.4|8913.4|8924.4|8917.4|8919.4|8913.4|5
1633455000000|2021-10-05 17:30:00|8922.4|8915.4|8922.4|8915.4|8925.4|8918.4|8919.4|8913.4|4
1633455300000|2021-10-05 17:35:00|8924.4|8916.4|8925.4|8918.4|8925.4|8918.4|8921.4|8914.4|10
1633455600000|2021-10-05 17:40:00|8926.4|8919.4|8927.4|8920.4|8927.4|8921.4|8924.4|8918.4|3
1633455900000|2021-10-05 17:45:00|8928.4|8921.4|8925.4|8918.4|8928.4|8921.4|8924.4|8918.4|16
1633456200000|2021-10-05 17:50:00|8926.4|8919.4|8925.4|8917.4|8929.4|8921.4|8925.4|8917.4|8
1633456500000|2021-10-05 17:55:00|8927.4|8920.4|8934.7|8922.7|8934.7|8925.4|8927.4|8919.4|32
1633456800000|2021-10-05 18:00:00|8934.6|8922.6|8935.8|8923.8|8938.7|8926.7|8933.5|8921.5|0
1633457100000|2021-10-05 18:05:00|8936.2|8924.2|8932.7|8920.7|8936.2|8924.2|8930.5|8918.5|0
1633457400000|2021-10-05 18:10:00|8932.6|8920.6|8932.4|8920.4|8935.2|8923.2|8932.4|8920.4|0
1633457700000|2021-10-05 18:15:00|8932.5|8920.5|8931.3|8919.3|8934.7|8922.7|8930.1|8918.1|0
1633458000000|2021-10-05 18:20:00|8931.4|8919.4|8931|8919|8932.4|8920.4|8928.9|8916.9|0
1633458300000|2021-10-05 18:25:00|8931.1|8919.1|8935.1|8923.1|8935.1|8923.1|8931|8919|0
1633458600000|2021-10-05 18:30:00|8935|8923|8937.5|8925.5|8938.7|8926.7|8934.9|8922.9|0
1633458900000|2021-10-05 18:35:00|8937.6|8925.6|8939|8927|8940.6|8928.6|8936.7|8924.7|0
1633459200000|2021-10-05 18:40:00|8939.1|8927.1|8940.8|8928.8|8942.2|8930.2|8938.4|8926.4|0
1633459500000|2021-10-05 18:45:00|8940.9|8928.9|8941.8|8929.8|8943.4|8931.4|8939.6|8927.6|0
1633459800000|2021-10-05 18:50:00|8941.9|8929.9|8940.5|8928.5|8943.2|8931.2|8940.5|8928.5|0
1633460100000|2021-10-05 18:55:00|8940.6|8928.6|8938.9|8926.9|8941.7|8929.7|8937.4|8925.4|0
1633460400000|2021-10-05 19:00:00|8939|8927|8937.2|8925.2|8939|8927|8934.7|8922.7|0
1633460700000|2021-10-05 19:05:00|8937.3|8925.3|8937.3|8925.3|8938.6|8926.6|8934.9|8922.9|0
1633461000000|2021-10-05 19:10:00|8937.2|8925.2|8939.9|8927.9|8940|8928|8935.1|8923.1|0
1633461300000|2021-10-05 19:15:00|8939.8|8927.8|8937.3|8925.3|8941|8929|8935|8923|0
1633461600000|2021-10-05 19:20:00|8936.8|8924.8|8929.8|8917.8|8937.4|8925.4|8928.6|8916.6|0
1633461900000|2021-10-05 19:25:00|8929.4|8917.4|8929.6|8917.6|8932.3|8920.3|8927.5|8915.5|0
1633462200000|2021-10-05 19:30:00|8929.1|8917.1|8932|8920|8933.1|8921.1|8927.3|8915.3|0
1633462500000|2021-10-05 19:35:00|8931.9|8919.9|8931.4|8919.4|8936.4|8924.4|8930.3|8918.3|0
1633462800000|2021-10-05 19:40:00|8931.3|8919.3|8932.1|8920.1|8935.9|8923.9|8930.1|8918.1|0
1633463100000|2021-10-05 19:45:00|8932|8920|8930.4|8918.4|8933.2|8921.2|8928.5|8916.5|0
1633463400000|2021-10-05 19:50:00|8930.5|8918.5|8920.2|8908.2|8931.6|8919.6|8919.6|8907.6|0
1633463700000|2021-10-05 19:55:00|8920.7|8908.7|8913.5|8901.5|8923.2|8911.2|8912.9|8900.9|0
1633464000000|2021-10-05 20:00:00|8913.4|8901.4|8920.6|8908.6|8924.6|8912.6|8913.3|8901.3|0
1633464300000|2021-10-05 20:05:00|8920.7|8908.7|8922.4|8910.4|8924.1|8912.1|8919.5|8907.5|0
1633464600000|2021-10-05 20:10:00|8922.3|8910.3|8919.5|8907.5|8923.5|8911.5|8919.5|8907.5|0
1633464900000|2021-10-05 20:15:00|8919.6|8907.6|8917.3|8905.3|8921.7|8909.7|8916.7|8904.7|0
1633465200000|2021-10-05 20:20:00|8917.4|8905.4|8919.5|8907.5|8919.5|8907.5|8917.3|8905.3|0
1633465500000|2021-10-05 20:25:00|8919.1|8907.1|8919.1|8907.1|8919.1|8907.1|8917.3|8905.3|0
1633465800000|2021-10-05 20:30:00|8919.5|8907.5|8920.4|8908.4|8922|8910|8919.5|8907.5|0
1633466100000|2021-10-05 20:35:00|8919.8|8907.8|8917.6|8905.6|8919.8|8907.8|8916.9|8904.9|0
1633466400000|2021-10-05 20:40:00|8917.5|8905.5|8914.9|8902.9|8917.5|8905.5|8911.9|8899.9|0
1633466700000|2021-10-05 20:45:00|8914.7|8902.7|8911.4|8899.4|8916.9|8904.9|8910.8|8898.8|0
1633467000000|2021-10-05 20:50:00|8911.6|8899.6|8918.4|8906.4|8918.7|8906.7|8911.4|8899.4|0
1633467300000|2021-10-05 20:55:00|8918|8906|8921.7|8909.7|8923.3|8911.3|8918|8906|0
1633467600000|2021-10-05 21:00:00|8921.5|8909.5|8920.9|8908.9|8921.5|8909.5|8920.7|8908.7|0
1633467900000|2021-10-05 21:05:00|8920.7|8908.7|8920.1|8908.1|8921.3|8909.3|8919.9|8907.9|0
1633468200000|2021-10-05 21:10:00|8919.9|8907.9|8920.1|8908.1|8920.1|8908.1|8919.9|8907.9|0
1633468500000|2021-10-05 21:15:00|8919.9|8907.9|8919.9|8907.9|8920.1|8908.1|8919.9|8907.9|0
1633468800000|2021-10-05 21:20:00|8919.7|8907.7|8919.9|8907.9|8920.1|8908.1|8919.5|8907.5|0
1633469100000|2021-10-05 21:25:00|8920.3|8908.3|8920.9|8908.9|8920.9|8908.9|8920.3|8908.3|0
1633469400000|2021-10-05 21:30:00|8920.7|8908.7|8919.9|8907.9|8920.7|8908.7|8919.9|8907.9|0
1633469700000|2021-10-05 21:35:00|8920.1|8908.1|8919.9|8907.9|8920.1|8908.1|8919.9|8907.9|0
1633470000000|2021-10-05 21:40:00|8919.7|8907.7|8919.9|8907.9|8919.9|8907.9|8919.7|8907.7|0
1633470300000|2021-10-05 21:45:00|8920.1|8908.1|8920.3|8908.3|8920.3|8908.3|8920.1|8908.1|0
1633470600000|2021-10-05 21:50:00|8920.1|8908.1|8920.5|8908.5|8920.5|8908.5|8920.1|8908.1|0
1633470900000|2021-10-05 21:55:00|8920.7|8908.7|8919.7|8907.7|8920.7|8908.7|8919.7|8907.7|0
1633471200000|2021-10-05 22:00:00|8919.4|8907.4|8925.9|8913.9|8926.5|8914.5|8916.7|8904.7|0
1633471500000|2021-10-05 22:05:00|8926.5|8914.5|8926.5|8914.5|8927.6|8915.6|8925.4|8913.4|0
1633471800000|2021-10-05 22:10:00|8926.6|8914.6|8927|8915|8927.6|8915.6|8923.7|8911.7|0
1633472100000|2021-10-05 22:15:00|8927.6|8915.6|8926.5|8914.5|8928.7|8916.7|8924.8|8912.8|0
1633472400000|2021-10-05 22:20:00|8926.6|8914.6|8927.6|8915.6|8927.6|8915.6|8925.4|8913.4|0
1633472700000|2021-10-05 22:25:00|8927|8915|8925.8|8913.8|8928.2|8916.2|8925.8|8913.8|0
1633473000000|2021-10-05 22:30:00|8925.6|8913.6|8925.8|8913.8|8925.8|8913.8|8922.5|8910.5|0
1633473300000|2021-10-05 22:35:00|8925.6|8913.6|8925.3|8913.3|8925.8|8913.8|8924.7|8912.7|0
1633473600000|2021-10-05 22:40:00|8925.4|8913.4|8925.8|8913.8|8926.9|8914.9|8924.7|8912.7|0
1633473900000|2021-10-05 22:45:00|8925.6|8913.6|8925.8|8913.8|8926.4|8914.4|8924.7|8912.7|0
1633474200000|2021-10-05 22:50:00|8925.7|8913.7|8924.7|8912.7|8926.9|8914.9|8922.5|8910.5|0
1633474500000|2021-10-05 22:55:00|8924.8|8912.8|8925.8|8913.8|8926.9|8914.9|8924.8|8912.8|0
1633474800000|2021-10-05 23:00:00|8926.2|8914.2|8923.7|8911.7|8926.4|8914.4|8923.3|8911.3|0
1633475100000|2021-10-05 23:05:00|8923.8|8911.8|8919.1|8907.1|8924.2|8912.2|8918|8906|0
1633475400000|2021-10-05 23:10:00|8918.7|8906.7|8915.8|8903.8|8919.8|8907.8|8914.7|8902.7|0
1633475700000|2021-10-05 23:15:00|8915.2|8903.2|8910.8|8898.8|8915.8|8903.8|8909|8897|0
1633476000000|2021-10-05 23:20:00|8910.4|8898.4|8907.6|8895.6|8911.9|8899.9|8906.2|8894.2|0
1633476300000|2021-10-05 23:25:00|8907.7|8895.7|8907|8895|8908.1|8896.1|8905.9|8893.9|0
1633476600000|2021-10-05 23:30:00|8907.6|8895.6|8911.6|8899.6|8911.6|8899.6|8905.2|8893.2|0
1633476900000|2021-10-05 23:35:00|8911.5|8899.5|8911.2|8899.2|8911.6|8899.6|8909.2|8897.2|0
1633477200000|2021-10-05 23:40:00|8911.1|8899.1|8907.6|8895.6|8911.1|8899.1|8907|8895|0
1633477500000|2021-10-05 23:45:00|8907.2|8895.2|8901.7|8889.7|8907.2|8895.2|8901.7|8889.7|0
1633477800000|2021-10-05 23:50:00|8901.8|8889.8|8905.5|8893.5|8906.1|8894.1|8901.8|8889.8|0
1633478100000|2021-10-05 23:55:00|8905.9|8893.9|8901.9|8889.9|8906.8|8894.8|8901.9|8889.9|0
1633478400000|2021-10-06 00:00:00|8902|8890|8902.4|8890.4|8905.2|8893.2|8899.7|8887.7|0
1633478700000|2021-10-06 00:05:00|8903|8891|8904.8|8892.8|8908.7|8896.7|8902.4|8890.4|0
1633479000000|2021-10-06 00:10:00|8904.4|8892.4|8904.8|8892.8|8905.2|8893.2|8900.8|8888.8|0
1633479300000|2021-10-06 00:15:00|8904.7|8892.7|8910.2|8898.2|8911.2|8899.2|8904.1|8892.1|0
1633479600000|2021-10-06 00:20:00|8909.9|8897.9|8919.2|8907.2|8919.2|8907.2|8907|8895|0
1633479900000|2021-10-06 00:25:00|8919|8907|8922.3|8910.3|8922.4|8910.4|8917.1|8905.1|0
1633480200000|2021-10-06 00:30:00|8922.1|8910.1|8922.4|8910.4|8927.7|8915.7|8921.2|8909.2|0
1633480500000|2021-10-06 00:35:00|8922.6|8910.6|8919.6|8907.6|8925.7|8913.7|8919.1|8907.1|0
1633480800000|2021-10-06 00:40:00|8919.8|8907.8|8920.6|8908.6|8922.4|8910.4|8915.9|8903.9|0
1633481100000|2021-10-06 00:45:00|8920.8|8908.8|8920.6|8908.6|8924.5|8912.5|8919.5|8907.5|0
1633481400000|2021-10-06 00:50:00|8920.4|8908.4|8919.6|8907.6|8921.2|8909.2|8915.3|8903.3|0
1633481700000|2021-10-06 00:55:00|8919.1|8907.1|8918.5|8906.5|8920.2|8908.2|8916.9|8904.9|0
1633482000000|2021-10-06 01:00:00|8918.7|8906.7|8903.2|8891.2|8922.8|8910.8|8901.4|8889.4|0
1633482300000|2021-10-06 01:05:00|8903|8891|8889.1|8877.1|8903|8891|8887.6|8875.6|0
1633482600000|2021-10-06 01:10:00|8889|8877|8888|8876|8891.3|8879.3|8886.5|8874.5|0
1633482900000|2021-10-06 01:15:00|8887.9|8875.9|8892|8880|8892|8880|8883.4|8871.4|0
1633483200000|2021-10-06 01:20:00|8894.1|8882.1|8895.5|8883.5|8896.2|8884.2|8890.8|8878.8|0
1633483500000|2021-10-06 01:25:00|8895.7|8883.7|8885.3|8873.3|8897.3|8885.3|8885.3|8873.3|0
1633483800000|2021-10-06 01:30:00|8885.2|8873.2|8880.3|8868.3|8888.5|8876.5|8880.3|8868.3|0
1633484100000|2021-10-06 01:35:00|8880.4|8868.4|8877.2|8865.2|8881.9|8869.9|8874.4|8862.4|0
1633484400000|2021-10-06 01:40:00|8877|8865|8864.2|8852.2|8877|8865|8862.1|8850.1|0
1633484700000|2021-10-06 01:45:00|8864|8852|8863.1|8851.1|8869.6|8857.6|8857|8845|0
1633485000000|2021-10-06 01:50:00|8863|8851|8847.8|8835.8|8863.1|8851.1|8843.4|8831.4|0
1633485300000|2021-10-06 01:55:00|8848|8836|8866.5|8854.5|8866.6|8854.6|8847.8|8835.8|0
1633485600000|2021-10-06 02:00:00|8866.6|8854.6|8861.3|8849.3|8866.6|8854.6|8860.7|8848.7|0
1633485900000|2021-10-06 02:05:00|8861.1|8849.1|8866.6|8854.6|8868.3|8856.3|8856.5|8844.5|0
1633486200000|2021-10-06 02:10:00|8866.4|8854.4|8866|8854|8868.7|8856.7|8862.8|8850.8|0
1633486500000|2021-10-06 02:15:00|8866.1|8854.1|8864.4|8852.4|8867.1|8855.1|8859.7|8847.7|0
1633486800000|2021-10-06 02:20:00|8864|8852|8874.9|8862.9|8874.9|8862.9|8859.7|8847.7|0
1633487100000|2021-10-06 02:25:00|8875.1|8863.1|8868.5|8856.5|8875.5|8863.5|8868|8856|0
1633487400000|2021-10-06 02:30:00|8868.3|8856.3|8867.4|8855.4|8870.1|8858.1|8864.7|8852.7|0
1633487700000|2021-10-06 02:35:00|8867.6|8855.6|8868|8856|8872.3|8860.3|8866.9|8854.9|0
1633488000000|2021-10-06 02:40:00|8869|8857|8867.8|8855.8|8871.1|8859.1|8867.8|8855.8|0
1633488300000|2021-10-06 02:45:00|8868|8856|8856.5|8844.5|8868.3|8856.3|8849.5|8837.5|0
1633488600000|2021-10-06 02:50:00|8856.7|8844.7|8851.5|8839.5|8858.7|8846.7|8846.2|8834.2|0
1633488900000|2021-10-06 02:55:00|8851.6|8839.6|8861.8|8849.8|8862.9|8850.9|8851.5|8839.5|0
1633489200000|2021-10-06 03:00:00|8862|8850|8852.7|8840.7|8862.4|8850.4|8851.6|8839.6|0
1633489500000|2021-10-06 03:05:00|8852.9|8840.9|8855.7|8843.7|8861.1|8849.1|8848.6|8836.6|0
1633489800000|2021-10-06 03:10:00|8855.5|8843.5|8855.8|8843.8|8857.3|8845.3|8850.4|8838.4|0
1633490100000|2021-10-06 03:15:00|8855.7|8843.7|8858.3|8846.3|8861|8849|8850.8|8838.8|0
1633490400000|2021-10-06 03:20:00|8858.2|8846.2|8866.2|8854.2|8866.2|8854.2|8854.6|8842.6|0
1633490700000|2021-10-06 03:25:00|8866.5|8854.5|8864.4|8852.4|8868.2|8856.2|8860.6|8848.6|0
1633491000000|2021-10-06 03:30:00|8864.2|8852.2|8863.8|8851.8|8871.4|8859.4|8862.7|8850.7|0
1633491300000|2021-10-06 03:35:00|8863.6|8851.6|8866|8854|8867.1|8855.1|8858.9|8846.9|0
1633491600000|2021-10-06 03:40:00|8865.6|8853.6|8866.5|8854.5|8867.1|8855.1|8860.6|8848.6|0
1633491900000|2021-10-06 03:45:00|8867.5|8855.5|8866.1|8854.1|8870.7|8858.7|8865.9|8853.9|0
1633492200000|2021-10-06 03:50:00|8866|8854|8874.1|8862.1|8874.1|8862.1|8864.4|8852.4|0
1633492500000|2021-10-06 03:55:00|8873.9|8861.9|8869.8|8857.8|8876.8|8864.8|8869.4|8857.4|0
1633492800000|2021-10-06 04:00:00|8869.9|8857.9|8868.4|8856.4|8873.7|8861.7|8867.8|8855.8|0
1633493100000|2021-10-06 04:05:00|8868.5|8856.5|8868.8|8856.8|8870|8858|8866.2|8854.2|0
1633493400000|2021-10-06 04:10:00|8868.6|8856.6|8863.5|8851.5|8869.4|8857.4|8863|8851|0
1633493700000|2021-10-06 04:15:00|8863.7|8851.7|8864.7|8852.7|8869.5|8857.5|8863.7|8851.7|0
1633494000000|2021-10-06 04:20:00|8864.9|8852.9|8860.3|8848.3|8865.3|8853.3|8860.3|8848.3|0
1633494300000|2021-10-06 04:25:00|8860.4|8848.4|8854.8|8842.8|8863.1|8851.1|8853.3|8841.3|0
1633494600000|2021-10-06 04:30:00|8854.6|8842.6|8853.4|8841.4|8855.5|8843.5|8849.5|8837.5|0
1633494900000|2021-10-06 04:35:00|8853.5|8841.5|8848|8836|8854.5|8842.5|8847.4|8835.4|0
1633495200000|2021-10-06 04:40:00|8847.9|8835.9|8843.2|8831.2|8849.1|8837.1|8840.3|8828.3|0
1633495500000|2021-10-06 04:45:00|8843.4|8831.4|8851.3|8839.3|8851.4|8839.4|8843.4|8831.4|0
1633495800000|2021-10-06 04:50:00|8851.4|8839.4|8851.5|8839.5|8855.7|8843.7|8851.3|8839.3|0
1633496100000|2021-10-06 04:55:00|8851.4|8839.4|8857.2|8845.2|8858.3|8846.3|8851.4|8839.4|0
1633496400000|2021-10-06 05:00:00|8857|8845|8859.2|8847.2|8859.8|8847.8|8853.3|8841.3|0
1633496700000|2021-10-06 05:05:00|8859.1|8847.1|8868.9|8856.9|8868.9|8856.9|8859.1|8847.1|0
1633497000000|2021-10-06 05:10:00|8868.8|8856.8|8876|8864|8877.1|8865.1|8867.8|8855.8|0
1633497300000|2021-10-06 05:15:00|8875.8|8863.8|8874.2|8862.2|8877.1|8865.1|8865.9|8853.9|0
1633497600000|2021-10-06 05:20:00|8874.4|8862.4|8871.1|8859.1|8878.6|8866.6|8870.8|8858.8|0
1633497900000|2021-10-06 05:25:00|8870.8|8858.8|8875.7|8863.7|8878.4|8866.4|8870.8|8858.8|0
1633498200000|2021-10-06 05:30:00|8875.9|8863.9|8864.5|8852.5|8877.4|8865.4|8864.5|8852.5|0
1633498500000|2021-10-06 05:35:00|8864.7|8852.7|8867.2|8855.2|8867.8|8855.8|8859.5|8847.5|0
1633498800000|2021-10-06 05:40:00|8867.4|8855.4|8863.6|8851.6|8869.9|8857.9|8862.5|8850.5|0
1633499100000|2021-10-06 05:45:00|8863.4|8851.4|8866.3|8854.3|8866.3|8854.3|8861.6|8849.6|0
1633499400000|2021-10-06 05:50:00|8866.5|8854.5|8867.3|8855.3|8868|8856|8862.1|8850.1|0
1633499700000|2021-10-06 05:55:00|8867.4|8855.4|8862.1|8850.1|8867.4|8855.4|8857.2|8845.2|0
1633500000000|2021-10-06 06:00:00|8862.5|8850.5|8877.4|8872.4|8877.9|8872.9|8861.9|8850.5|100
1633500300000|2021-10-06 06:05:00|8877.9|8872.9|8881.9|8876.9|8884.4|8879.4|8872.9|8867.9|35
1633500600000|2021-10-06 06:10:00|8879.4|8874.4|8871.4|8866.4|8880.9|8875.9|8869.9|8864.9|21
1633500900000|2021-10-06 06:15:00|8870.9|8865.9|8882.4|8877.4|8883.4|8878.4|8869.4|8864.4|21
1633501200000|2021-10-06 06:20:00|8881.9|8876.9|8889.4|8884.4|8896.9|8891.9|8880.9|8875.9|17
1633501500000|2021-10-06 06:25:00|8888.9|8883.9|8882.4|8877.4|8889.4|8884.4|8882.4|8877.4|3
1633501800000|2021-10-06 06:30:00|8881.9|8876.9|8880.9|8875.9|8883.9|8878.9|8877.9|8872.9|12
1633502100000|2021-10-06 06:35:00|8881.4|8876.4|8884.4|8879.4|8888.9|8883.9|8881.4|8876.4|5
1633502400000|2021-10-06 06:40:00|8883.9|8878.9|8880.4|8875.4|8886.9|8881.9|8876.9|8871.9|6
1633502700000|2021-10-06 06:45:00|8878.9|8873.9|8884.9|8879.9|8884.9|8879.9|8875.9|8870.9|29
1633503000000|2021-10-06 06:50:00|8885.4|8880.4|8891.9|8886.9|8893.4|8888.4|8885.4|8880.4|14
1633503300000|2021-10-06 06:55:00|8892.4|8887.4|8890.9|8885.9|8895.4|8890.4|8877.9|8872.9|45
1633503600000|2021-10-06 07:00:00|8892.4|8887.4|8847.4|8842.4|8892.4|8887.4|8846.4|8841.4|633
1633503900000|2021-10-06 07:05:00|8846.4|8841.4|8842.4|8837.4|8846.4|8841.4|8829.9|8824.9|333
1633504200000|2021-10-06 07:10:00|8843.4|8838.4|8833.9|8828.9|8847.4|8842.4|8833.4|8828.4|252
1633504500000|2021-10-06 07:15:00|8834.9|8829.9|8846.9|8841.9|8848.9|8843.9|8830.9|8825.9|280
1633504800000|2021-10-06 07:20:00|8846.4|8841.4|8835.9|8830.9|8848.9|8843.9|8824.4|8819.4|344
1633505100000|2021-10-06 07:25:00|8836.4|8831.4|8835.4|8830.4|8840.9|8835.9|8825.9|8820.9|289
1633505400000|2021-10-06 07:30:00|8834.9|8829.9|8815.9|8810.9|8837.4|8832.4|8815.9|8810.9|226
1633505700000|2021-10-06 07:35:00|8816.4|8811.4|8806.9|8801.9|8817.4|8812.4|8792.4|8787.4|314
1633506000000|2021-10-06 07:40:00|8809|8804|8816.5|8811.5|8818|8813|8804|8799|235
1633506300000|2021-10-06 07:45:00|8814.5|8809.5|8806.5|8801.5|8814.5|8809.5|8799.5|8794.5|144
1633506600000|2021-10-06 07:50:00|8806|8801|8816|8811|8816|8811|8798.5|8793.5|104
1633506900000|2021-10-06 07:55:00|8816.5|8811.5|8817|8812|8822|8817|8807.5|8802.5|178
1633507200000|2021-10-06 08:00:00|8816|8811|8804.5|8799.5|8818|8813|8803.5|8798.5|159
1633507500000|2021-10-06 08:05:00|8804|8799|8784.5|8779.5|8805.5|8800.5|8782.5|8777.5|156
1633507800000|2021-10-06 08:10:00|8784|8779|8806.5|8801.5|8809|8804|8781|8776|138
1633508100000|2021-10-06 08:15:00|8806|8801|8800|8795|8807.5|8802.5|8794.5|8789.5|90
1633508400000|2021-10-06 08:20:00|8800.5|8795.5|8797.5|8792.5|8802|8797|8788.5|8783.5|85
1633508700000|2021-10-06 08:25:00|8797|8792|8808|8803|8809.5|8804.5|8790.5|8785.5|113
1633509000000|2021-10-06 08:30:00|8807.5|8802.5|8815.5|8810.5|8821|8816|8806.5|8801.5|107
1633509300000|2021-10-06 08:35:00|8816|8811|8807|8802|8824|8819|8805|8800|88
1633509600000|2021-10-06 08:40:00|8806.5|8801.5|8808|8803|8809.5|8804.5|8798.5|8793.5|102
1633509900000|2021-10-06 08:45:00|8807.5|8802.5|8791.5|8786.5|8808.5|8803.5|8790|8785|99
1633510200000|2021-10-06 08:50:00|8791|8786|8786|8781|8796.5|8791.5|8785|8780|103
1633510500000|2021-10-06 08:55:00|8785.5|8780.5|8790.5|8785.5|8791.5|8786.5|8783|8778|33
1633510800000|2021-10-06 09:00:00|8791|8786|8783.5|8778.5|8792|8787|8776|8771|184
1633511100000|2021-10-06 09:05:00|8784|8779|8777.5|8772.5|8784|8779|8771.5|8766.5|193
1633511400000|2021-10-06 09:10:00|8777|8772|8769.5|8764.5|8777.5|8772.5|8766|8761|189
1633511700000|2021-10-06 09:15:00|8769|8764|8757|8752|8770|8765|8756.5|8751.5|243
1633512000000|2021-10-06 09:20:00|8756.5|8751.5|8739.5|8734.5|8756.5|8751.5|8736.5|8731.5|230
1633512300000|2021-10-06 09:25:00|8739|8734|8743.5|8738.5|8750.5|8745.5|8735|8730|126
1633512600000|2021-10-06 09:30:00|8743|8738|8750.5|8745.5|8751|8746|8738.5|8733.5|258
1633512900000|2021-10-06 09:35:00|8750|8745|8735|8730|8750|8745|8731.5|8726.5|290
1633513200000|2021-10-06 09:40:00|8736|8731|8735.5|8730.5|8749|8744|8730|8725|145
1633513500000|2021-10-06 09:45:00|8736|8731|8744|8739|8744|8739|8734|8729|70
1633513800000|2021-10-06 09:50:00|8744.5|8739.5|8750|8745|8754|8749|8742|8737|90
1633514100000|2021-10-06 09:55:00|8749.5|8744.5|8747.5|8742.5|8750.5|8745.5|8737.5|8732.5|120
1633514400000|2021-10-06 10:00:00|8748|8743|8752|8747|8756.5|8751.5|8745|8740|71
1633514700000|2021-10-06 10:05:00|8751.5|8746.5|8755.5|8750.5|8758.5|8753.5|8751.5|8746.5|73
1633515000000|2021-10-06 10:10:00|8755|8750|8759.5|8754.5|8760.5|8755.5|8750.5|8745.5|92
1633515300000|2021-10-06 10:15:00|8759|8754|8767.5|8762.5|8768.5|8763.5|8756|8751|77
1633515600000|2021-10-06 10:20:00|8768|8763|8758.5|8753.5|8769|8764|8751.5|8746.5|44
1633515900000|2021-10-06 10:25:00|8759|8754|8764.5|8759.5|8768|8763|8758.5|8753.5|78
1633516200000|2021-10-06 10:30:00|8764|8759|8758|8753|8766.5|8761.5|8753|8748|66
1633516500000|2021-10-06 10:35:00|8757|8752|8752.5|8747.5|8757|8752|8745|8740|34
1633516800000|2021-10-06 10:40:00|8753|8748|8749|8744|8759.5|8754.5|8748|8743|55
1633517100000|2021-10-06 10:45:00|8749.5|8744.5|8745.5|8740.5|8749.5|8744.5|8742.5|8737.5|51
1633517400000|2021-10-06 10:50:00|8746|8741|8747.5|8742.5|8748|8743|8738|8733|75
1633517700000|2021-10-06 10:55:00|8747|8742|8749.5|8744.5|8749.5|8744.5|8737.5|8732.5|62
1633518000000|2021-10-06 11:00:00|8749|8744|8735.5|8730.5|8752|8747|8733.5|8728.5|140
1633518300000|2021-10-06 11:05:00|8736|8731|8728.5|8723.5|8737.5|8732.5|8726.5|8721.5|102
1633518600000|2021-10-06 11:10:00|8728|8723|8735.5|8730.5|8736|8731|8727|8722|110
1633518900000|2021-10-06 11:15:00|8735|8730|8737.5|8732.5|8742|8737|8734|8729|70
1633519200000|2021-10-06 11:20:00|8737|8732|8728.5|8723.5|8738|8733|8727|8722|96
1633519500000|2021-10-06 11:25:00|8728|8723|8736.5|8731.5|8737|8732|8725.5|8720.5|123
1633519800000|2021-10-06 11:30:00|8737|8732|8727|8722|8741|8736|8726|8721|130
1633520100000|2021-10-06 11:35:00|8728|8723|8733|8728|8736|8731|8725|8720|88
1633520400000|2021-10-06 11:40:00|8732.4|8727.4|8731.4|8726.4|8741.9|8736.9|8729.4|8724.4|104
1633520700000|2021-10-06 11:45:00|8730.9|8725.9|8733.4|8728.4|8736.9|8731.9|8725.4|8720.4|1441
1633521000000|2021-10-06 11:50:00|8732.9|8727.9|8737.9|8732.9|8741.4|8736.4|8730.9|8725.9|73
1633521300000|2021-10-06 11:55:00|8738.4|8733.4|8746.9|8741.9|8748.9|8743.9|8738.4|8733.4|62
1633521600000|2021-10-06 12:00:00|8747.4|8742.4|8750.4|8745.4|8750.4|8745.4|8743.9|8738.9|74
1633521900000|2021-10-06 12:05:00|8750.9|8745.9|8745.9|8740.9|8750.9|8745.9|8741.4|8736.4|114
1633522200000|2021-10-06 12:10:00|8745.4|8740.4|8754.4|8749.4|8755.9|8750.9|8744.4|8739.4|52
1633522500000|2021-10-06 12:15:00|8754.9|8749.9|8755.9|8750.9|8759.9|8754.9|8745.9|8740.9|135
1633522800000|2021-10-06 12:20:00|8757.4|8752.4|8774.4|8769.4|8774.4|8769.4|8753.4|8748.4|135
1633523100000|2021-10-06 12:25:00|8773.4|8768.4|8791.9|8786.9|8795.9|8790.9|8772.9|8767.9|217
1633523400000|2021-10-06 12:30:00|8790.4|8785.4|8795.9|8790.9|8796.4|8791.4|8788.9|8783.9|160
1633523700000|2021-10-06 12:35:00|8796.4|8791.4|8790.9|8785.9|8797.9|8792.9|8788.4|8783.4|89
1633524000000|2021-10-06 12:40:00|8791.4|8786.4|8784.9|8779.9|8794.9|8789.9|8782.4|8777.4|139
1633524300000|2021-10-06 12:45:00|8785.4|8780.4|8773.9|8768.9|8786.4|8781.4|8771.9|8766.9|98
1633524600000|2021-10-06 12:50:00|8774.4|8769.4|8764.4|8759.4|8777.9|8772.9|8759.9|8754.9|59
1633524900000|2021-10-06 12:55:00|8763.9|8758.9|8773.9|8768.9|8774.4|8769.4|8763.9|8758.9|99
1633525200000|2021-10-06 13:00:00|8774.4|8769.4|8773.4|8768.4|8779.4|8774.4|8768.4|8763.4|75
1633525500000|2021-10-06 13:05:00|8772.9|8767.9|8781.4|8776.4|8781.9|8776.9|8771.9|8766.9|61
1633525800000|2021-10-06 13:10:00|8781.9|8776.9|8791.9|8786.9|8792.4|8787.4|8781.9|8776.9|39
1633526100000|2021-10-06 13:15:00|8791.4|8786.4|8786.9|8781.9|8791.9|8786.9|8781.4|8776.4|57
1633526400000|2021-10-06 13:20:00|8786.4|8781.4|8786.4|8781.4|8792.4|8787.4|8784.4|8779.4|157
1633526700000|2021-10-06 13:25:00|8786.9|8781.9|8786.9|8781.9|8793.4|8788.4|8782.4|8777.4|56
1633527000000|2021-10-06 13:30:00|8786.4|8781.4|8796.9|8791.9|8804.4|8799.4|8778.9|8773.9|218
1633527300000|2021-10-06 13:35:00|8797.4|8792.4|8791.9|8786.9|8801.4|8796.4|8784.4|8779.4|152
1633527600000|2021-10-06 13:40:00|8792.4|8787.4|8796.9|8791.9|8796.9|8791.9|8782.9|8777.9|299
1633527900000|2021-10-06 13:45:00|8797.4|8792.4|8787.4|8782.4|8806.4|8801.4|8783.9|8778.9|193
1633528200000|2021-10-06 13:50:00|8786.9|8781.9|8787.4|8782.4|8791.4|8786.4|8777.4|8772.4|180
1633528500000|2021-10-06 13:55:00|8787.9|8782.9|8776.4|8771.4|8788.9|8783.9|8770.9|8765.9|143
1633528800000|2021-10-06 14:00:00|8776.9|8771.9|8771.9|8766.9|8776.9|8771.9|8756.4|8751.4|266
1633529100000|2021-10-06 14:05:00|8771.4|8766.4|8773.9|8768.9|8774.9|8769.9|8762.4|8757.4|251
1633529400000|2021-10-06 14:10:00|8774.2|8769.2|8792.2|8787.2|8792.7|8787.7|8767.2|8762.2|191
1633529700000|2021-10-06 14:15:00|8791.7|8786.7|8768.7|8763.7|8791.7|8786.7|8767.2|8762.2|187
1633530000000|2021-10-06 14:20:00|8767.7|8762.7|8785.7|8780.7|8786.7|8781.7|8766.7|8761.7|371
1633530300000|2021-10-06 14:25:00|8785.2|8780.2|8776.2|8771.2|8790.2|8785.2|8775.7|8770.7|316
1633530600000|2021-10-06 14:30:00|8776.7|8771.7|8780.7|8775.7|8784.7|8779.7|8773.7|8768.7|265
1633530900000|2021-10-06 14:35:00|8781.7|8776.7|8788.2|8783.2|8788.2|8783.2|8767.7|8762.7|277
1633531200000|2021-10-06 14:40:00|8787.7|8782.7|8784.7|8779.7|8792.7|8787.7|8782.7|8777.7|165
1633531500000|2021-10-06 14:45:00|8784.2|8779.2|8789.2|8784.2|8791.7|8786.7|8773.2|8768.2|123
1633531800000|2021-10-06 14:50:00|8789.7|8784.7|8803.7|8798.7|8803.7|8798.7|8782.7|8777.7|192
1633532100000|2021-10-06 14:55:00|8803.2|8798.2|8812.7|8807.7|8814.7|8809.7|8797.7|8792.7|197
1633532400000|2021-10-06 15:00:00|8812.2|8807.2|8815.7|8810.7|8817.7|8812.7|8807.2|8802.2|277
1633532700000|2021-10-06 15:05:00|8815.2|8810.2|8811.2|8806.2|8815.7|8810.7|8807.7|8802.7|193
1633533000000|2021-10-06 15:10:00|8811.7|8806.7|8809.7|8804.7|8814.7|8809.7|8804.7|8799.7|95
1633533300000|2021-10-06 15:15:00|8809.2|8804.2|8805.7|8800.7|8809.7|8804.7|8799.2|8794.2|187
1633533600000|2021-10-06 15:20:00|8806.2|8801.2|8788.2|8783.2|8806.7|8801.7|8785.7|8780.7|505
1633533900000|2021-10-06 15:25:00|8787.7|8782.7|8779.2|8774.2|8793.7|8788.7|8774.7|8769.7|450
1633534200000|2021-10-06 15:30:00|8780.2|8773.2|8782.2|8776.2|8787.2|8781.2|8776.2|8770.2|493
1633534500000|2021-10-06 15:35:00|8783.2|8777.2|8788.2|8780.2|8788.2|8782.2|8776.2|8769.2|279
1633534800000|2021-10-06 15:40:00|8787.2|8781.2|8780.2|8774.2|8790.2|8783.2|8773.2|8767.2|149
1633535100000|2021-10-06 15:45:00|8781.2|8775.2|8788.2|8782.2|8789.2|8782.2|8779.2|8773.2|133
1633535400000|2021-10-06 15:50:00|8787.2|8781.2|8795.2|8788.2|8797.2|8790.2|8787.2|8781.2|68
1633535700000|2021-10-06 15:55:00|8794.2|8787.2|8798.2|8791.2|8799.2|8793.2|8792.2|8785.2|63
1633536000000|2021-10-06 16:00:00|8799.2|8792.2|8789.2|8783.2|8799.2|8793.2|8788.2|8782.2|776
1633536300000|2021-10-06 16:05:00|8788.2|8782.2|8777.2|8771.2|8788.2|8783.2|8774.2|8768.2|136
1633536600000|2021-10-06 16:10:00|8778.2|8770.2|8773.2|8766.2|8778.2|8771.2|8771.2|8765.2|8
1633536900000|2021-10-06 16:15:00|8772.2|8767.2|8770.2|8763.2|8774.2|8767.2|8767.2|8761.2|81
1633537200000|2021-10-06 16:20:00|8769.2|8762.2|8769.2|8762.2|8772.2|8766.2|8767.2|8761.2|12
1633537500000|2021-10-06 16:25:00|8770.2|8763.2|8769.2|8762.2|8772.2|8765.2|8762.2|8756.2|46
1633537800000|2021-10-06 16:30:00|8768.2|8761.2|8770.2|8764.2|8771.2|8764.2|8766.2|8760.2|41
1633538100000|2021-10-06 16:35:00|8771.2|8765.2|8764.2|8757.2|8771.2|8765.2|8761.2|8754.2|24
1633538400000|2021-10-06 16:40:00|8763.2|8758.2|8772.2|8765.2|8774.2|8768.2|8763.2|8757.2|30
1633538700000|2021-10-06 16:45:00|8773.2|8766.2|8770.2|8763.2|8774.2|8767.2|8767.2|8761.2|11
1633539000000|2021-10-06 16:50:00|8771.2|8764.2|8768.2|8761.2|8775.2|8767.2|8768.2|8761.2|11
1633539300000|2021-10-06 16:55:00|8769.2|8762.2|8767.2|8760.2|8774.2|8767.2|8766.2|8760.2|81
1633539600000|2021-10-06 17:00:00|8768.2|8761.2|8768.2|8761.2|8773.2|8766.2|8765.2|8758.2|6
1633539900000|2021-10-06 17:05:00|8767.2|8760.2|8766.2|8759.2|8767.2|8760.2|8759.2|8752.2|32
1633540200000|2021-10-06 17:10:00|8765.2|8758.2|8773.2|8766.2|8773.2|8766.2|8762.2|8755.2|20
1633540500000|2021-10-06 17:15:00|8774.2|8765.2|8772.2|8765.2|8777.2|8769.2|8770.2|8763.2|33
1633540800000|2021-10-06 17:20:00|8773.2|8766.2|8772.2|8765.2|8777.2|8770.2|8768.2|8761.2|12
1633541100000|2021-10-06 17:25:00|8773.2|8766.2|8783.2|8776.2|8785.2|8776.2|8772.2|8766.2|15
1633541400000|2021-10-06 17:30:00|8782.2|8774.2|8794.2|8786.2|8794.2|8787.2|8781.2|8774.2|22
1633541700000|2021-10-06 17:35:00|8793.2|8787.2|8803.2|8796.2|8805.2|8798.2|8791.2|8784.2|36
1633542000000|2021-10-06 17:40:00|8802.2|8795.2|8804.2|8796.2|8807.2|8799.2|8801.2|8794.2|4
1633542300000|2021-10-06 17:45:00|8803.2|8797.2|8807.2|8798.2|8809.2|8802.2|8800.2|8793.2|122
1633542600000|2021-10-06 17:50:00|8806.2|8797.2|8801.2|8793.2|8806.2|8798.2|8798.2|8791.2|30
1633542900000|2021-10-06 17:55:00|8802.2|8794.2|8810.2|8798.2|8810.2|8798.2|8801.2|8793.2|19
1633543200000|2021-10-06 18:00:00|8810.7|8798.7|8814.5|8802.5|8816.5|8804.5|8802.2|8790.2|0
1633543500000|2021-10-06 18:05:00|8814.9|8802.9|8822|8810|8822|8810|8811.3|8799.3|0
1633543800000|2021-10-06 18:10:00|8821.9|8809.9|8824.9|8812.9|8827.8|8815.8|8819.6|8807.6|0
1633544100000|2021-10-06 18:15:00|8825|8813|8828.7|8816.7|8828.8|8816.8|8822.6|8810.6|0
1633544400000|2021-10-06 18:20:00|8828.8|8816.8|8824|8812|8829.8|8817.8|8822.9|8810.9|0
1633544700000|2021-10-06 18:25:00|8823.9|8811.9|8830.2|8818.2|8831.1|8819.1|8823.9|8811.9|0
1633545000000|2021-10-06 18:30:00|8830.1|8818.1|8832.5|8820.5|8834.6|8822.6|8825.3|8813.3|0
1633545300000|2021-10-06 18:35:00|8832.7|8820.7|8835|8823|8835.3|8823.3|8830.1|8818.1|0
1633545600000|2021-10-06 18:40:00|8834.9|8822.9|8839.7|8827.7|8842|8830|8834.9|8822.9|0
1633545900000|2021-10-06 18:45:00|8839.6|8827.6|8833.5|8821.5|8844.1|8832.1|8833.4|8821.4|0
1633546200000|2021-10-06 18:50:00|8833.3|8821.3|8832.5|8820.5|8836.7|8824.7|8824.9|8812.9|0
1633546500000|2021-10-06 18:55:00|8832.5|8820.5|8822.2|8810.2|8834|8822|8821.5|8809.5|0
1633546800000|2021-10-06 19:00:00|8822.1|8810.1|8819.9|8807.9|8826.7|8814.7|8819.9|8807.9|0
1633547100000|2021-10-06 19:05:00|8819.8|8807.8|8825.1|8813.1|8828|8816|8819.8|8807.8|0
1633547400000|2021-10-06 19:10:00|8825|8813|8824.6|8812.6|8831.4|8819.4|8820.6|8808.6|0
1633547700000|2021-10-06 19:15:00|8825.1|8813.1|8825.9|8813.9|8831.5|8819.5|8824.5|8812.5|0
1633548000000|2021-10-06 19:20:00|8826|8814|8825.1|8813.1|8827.1|8815.1|8821|8809|0
1633548300000|2021-10-06 19:25:00|8825.2|8813.2|8828.2|8816.2|8829.6|8817.6|8822.9|8810.9|0
1633548600000|2021-10-06 19:30:00|8827.7|8815.7|8824.8|8812.8|8830.3|8818.3|8822.5|8810.5|0
1633548900000|2021-10-06 19:35:00|8824.9|8812.9|8822.2|8810.2|8825.5|8813.5|8816.5|8804.5|0
1633549200000|2021-10-06 19:40:00|8822.7|8810.7|8829.1|8817.1|8830.2|8818.2|8821|8809|0
1633549500000|2021-10-06 19:45:00|8829|8817|8831.2|8819.2|8834.7|8822.7|8824.5|8812.5|0
1633549800000|2021-10-06 19:50:00|8831.4|8819.4|8832.4|8820.4|8839.6|8827.6|8831.2|8819.2|0
1633550100000|2021-10-06 19:55:00|8831.9|8819.9|8839.5|8827.5|8842.5|8830.5|8831.4|8819.4|0
1633550400000|2021-10-06 20:00:00|8840.1|8828.1|8832.2|8820.2|8840.4|8828.4|8830|8818|0
1633550700000|2021-10-06 20:05:00|8832.3|8820.3|8840.1|8828.1|8841.2|8829.2|8832.3|8820.3|0
1633551000000|2021-10-06 20:10:00|8840|8828|8840.2|8828.2|8840.6|8828.6|8838.3|8826.3|0
1633551300000|2021-10-06 20:15:00|8840.6|8828.6|8835.2|8823.2|8841.3|8829.3|8835.2|8823.2|0
1633551600000|2021-10-06 20:20:00|8835.3|8823.3|8835.7|8823.7|8836.8|8824.8|8835.2|8823.2|0
1633551900000|2021-10-06 20:25:00|8835.6|8823.6|8837.4|8825.4|8837.4|8825.4|8835.2|8823.2|0
1633552200000|2021-10-06 20:30:00|8837.8|8825.8|8839.5|8827.5|8839.6|8827.6|8837.3|8825.3|0
1633552500000|2021-10-06 20:35:00|8838.9|8826.9|8841.2|8829.2|8841.2|8829.2|8837.8|8825.8|0
1633552800000|2021-10-06 20:40:00|8840.6|8828.6|8838.9|8826.9|8841.2|8829.2|8838.4|8826.4|0
1633553100000|2021-10-06 20:45:00|8838.8|8826.8|8835.2|8823.2|8839.5|8827.5|8835.2|8823.2|0
1633553400000|2021-10-06 20:50:00|8835.6|8823.6|8837.3|8825.3|8837.8|8825.8|8835.6|8823.6|0
1633553700000|2021-10-06 20:55:00|8836.7|8824.7|8836.5|8824.5|8837.3|8825.3|8835.2|8823.2|0
1633554000000|2021-10-06 21:00:00|8835.9|8823.9|8836.1|8824.1|8836.5|8824.5|8834.1|8822.1|0
1633554300000|2021-10-06 21:05:00|8835.9|8823.9|8835.1|8823.1|8836.1|8824.1|8834.7|8822.7|0
1633554600000|2021-10-06 21:10:00|8835.3|8823.3|8835.1|8823.1|8835.7|8823.7|8834.9|8822.9|0
1633554900000|2021-10-06 21:15:00|8834.9|8822.9|8834.5|8822.5|8835.3|8823.3|8834.5|8822.5|0
1633555200000|2021-10-06 21:20:00|8834.7|8822.7|8834.9|8822.9|8835.3|8823.3|8834.5|8822.5|0
1633555500000|2021-10-06 21:25:00|8834.7|8822.7|8834.7|8822.7|8835.3|8823.3|8834.7|8822.7|0
1633556100000|2021-10-06 21:35:00|8835.1|8823.1|8835.3|8823.3|8835.9|8823.9|8835.1|8823.1|0
1633556400000|2021-10-06 21:40:00|8835.7|8823.7|8835.7|8823.7|8835.9|8823.9|8835.3|8823.3|0
1633556700000|2021-10-06 21:45:00|8835.9|8823.9|8836.7|8824.7|8836.9|8824.9|8835.7|8823.7|0
1633557000000|2021-10-06 21:50:00|8836.5|8824.5|8836.7|8824.7|8836.9|8824.9|8836.5|8824.5|0
1633557300000|2021-10-06 21:55:00|8837.1|8825.1|8837.5|8825.5|8837.7|8825.7|8836.7|8824.7|0
1633557600000|2021-10-06 22:00:00|8836.5|8824.5|8841.7|8829.7|8843.9|8831.9|8836.5|8824.5|0
1633557900000|2021-10-06 22:05:00|8841.8|8829.8|8841.3|8829.3|8842.4|8830.4|8840.2|8828.2|0
1633558200000|2021-10-06 22:10:00|8841.7|8829.7|8840.6|8828.6|8842.4|8830.4|8840.2|8828.2|0
1633558500000|2021-10-06 22:15:00|8840.7|8828.7|8851|8839|8851.6|8839.6|8840.6|8828.6|0
1633558800000|2021-10-06 22:20:00|8851.6|8839.6|8847.7|8835.7|8853.4|8841.4|8847.7|8835.7|0
1633559100000|2021-10-06 22:25:00|8848.3|8836.3|8849.4|8837.4|8850.9|8838.9|8847.7|8835.7|0
1633559400000|2021-10-06 22:30:00|8849.8|8837.8|8854.4|8842.4|8855.5|8843.5|8848.8|8836.8|0
1633559700000|2021-10-06 22:35:00|8854|8842|8854.9|8842.9|8856.5|8844.5|8854|8842|0
1633560000000|2021-10-06 22:40:00|8854.5|8842.5|8853.4|8841.4|8854.9|8842.9|8852.8|8840.8|0
1633560300000|2021-10-06 22:45:00|8853.8|8841.8|8853.4|8841.4|8854.5|8842.5|8852.3|8840.3|0
1633560600000|2021-10-06 22:50:00|8853.8|8841.8|8858.9|8846.9|8859.1|8847.1|8853.4|8841.4|0
1633560900000|2021-10-06 22:55:00|8858.8|8846.8|8858.4|8846.4|8858.9|8846.9|8856|8844|0
1633561200000|2021-10-06 23:00:00|8858.5|8846.5|8867.1|8855.1|8867.8|8855.8|8858.5|8846.5|0
1633561500000|2021-10-06 23:05:00|8867.2|8855.2|8867.1|8855.1|8871|8859|8866|8854|0
1633561800000|2021-10-06 23:10:00|8866.7|8854.7|8862.7|8850.7|8866.7|8854.7|8860.5|8848.5|0
1633562100000|2021-10-06 23:15:00|8862.8|8850.8|8858.4|8846.4|8863.2|8851.2|8857.7|8845.7|0
1633562400000|2021-10-06 23:20:00|8858.3|8846.3|8860.5|8848.5|8860.5|8848.5|8857.7|8845.7|0
1633562700000|2021-10-06 23:25:00|8860.6|8848.6|8857.5|8845.5|8860.8|8848.8|8856.4|8844.4|0
1633563000000|2021-10-06 23:30:00|8857.4|8845.4|8852.7|8840.7|8857.9|8845.9|8850|8838|0
1633563300000|2021-10-06 23:35:00|8853.3|8841.3|8850.5|8838.5|8854.9|8842.9|8850|8838|0
1633563600000|2021-10-06 23:40:00|8850.4|8838.4|8851.6|8839.6|8852.7|8840.7|8848.3|8836.3|0
1633563900000|2021-10-06 23:45:00|8851.5|8839.5|8854.4|8842.4|8858.3|8846.3|8850.5|8838.5|0
1633564200000|2021-10-06 23:50:00|8853.8|8841.8|8854.9|8842.9|8855.5|8843.5|8850.5|8838.5|0
1633564500000|2021-10-06 23:55:00|8855.5|8843.5|8856.2|8844.2|8856.2|8844.2|8851.6|8839.6|0
1633564800000|2021-10-07 00:00:00|8856.1|8844.1|8854.9|8842.9|8862.7|8850.7|8853.3|8841.3|0
1633565100000|2021-10-07 00:05:00|8855.5|8843.5|8852.7|8840.7|8858.8|8846.8|8850.5|8838.5|0
1633565400000|2021-10-07 00:10:00|8853.3|8841.3|8849.4|8837.4|8854.4|8842.4|8849.4|8837.4|0
1633565700000|2021-10-07 00:15:00|8849.8|8837.8|8858.8|8846.8|8860.9|8848.9|8848.4|8836.4|0
1633566000000|2021-10-07 00:20:00|8858.4|8846.4|8854.6|8842.6|8858.4|8846.4|8850.3|8838.3|0
1633566300000|2021-10-07 00:25:00|8855|8843|8860|8848|8860.1|8848.1|8854.6|8842.6|0
1633566600000|2021-10-07 00:30:00|8859.9|8847.9|8865.4|8853.4|8867.6|8855.6|8858.9|8846.9|0
1633566900000|2021-10-07 00:35:00|8865.2|8853.2|8867.8|8855.8|8873.1|8861.1|8864.8|8852.8|0
1633567200000|2021-10-07 00:40:00|8867.7|8855.7|8866.6|8854.6|8868.8|8856.8|8864.6|8852.6|0
1633567500000|2021-10-07 00:45:00|8867|8855|8867.8|8855.8|8871|8859|8866.7|8854.7|0
1633567800000|2021-10-07 00:50:00|8867.4|8855.4|8867.1|8855.1|8870.4|8858.4|8865.5|8853.5|0
1633568100000|2021-10-07 00:55:00|8866.9|8854.9|8868.4|8856.4|8869.7|8857.7|8863.3|8851.3|0
1633568400000|2021-10-07 01:00:00|8868.5|8856.5|8868.3|8856.3|8872.6|8860.6|8866.6|8854.6|0
1633568700000|2021-10-07 01:05:00|8868.2|8856.2|8866.1|8854.1|8871.9|8859.9|8865.5|8853.5|0
1633569000000|2021-10-07 01:10:00|8866|8854|8869.3|8857.3|8869.3|8857.3|8862.3|8850.3|0
1633569300000|2021-10-07 01:15:00|8869.4|8857.4|8870.5|8858.5|8872.6|8860.6|8867.2|8855.2|0
1633569600000|2021-10-07 01:20:00|8870.7|8858.7|8866.2|8854.2|8871.6|8859.6|8866.2|8854.2|0
1633569900000|2021-10-07 01:25:00|8866.1|8854.1|8870|8858|8870.5|8858.5|8863|8851|0
1633570200000|2021-10-07 01:30:00|8870.1|8858.1|8882.6|8870.6|8882.6|8870.6|8866.7|8854.7|0
1633570500000|2021-10-07 01:35:00|8882.2|8870.2|8884.2|8872.2|8885.8|8873.8|8881.5|8869.5|0
1633570800000|2021-10-07 01:40:00|8884|8872|8886.9|8874.9|8887|8875|8883.7|8871.7|0
1633571100000|2021-10-07 01:45:00|8886.7|8874.7|8884.6|8872.6|8888.9|8876.9|8883.6|8871.6|0
1633571400000|2021-10-07 01:50:00|8884.8|8872.8|8887|8875|8887|8875|8883.7|8871.7|0
1633571700000|2021-10-07 01:55:00|8887.2|8875.2|8886.7|8874.7|8892.3|8880.3|8886.7|8874.7|0
1633572000000|2021-10-07 02:00:00|8886.8|8874.8|8886.8|8874.8|8892.4|8880.4|8885.1|8873.1|0
1633572300000|2021-10-07 02:05:00|8886.7|8874.7|8888.9|8876.9|8889.4|8877.4|8885.7|8873.7|0
1633572600000|2021-10-07 02:10:00|8889.1|8877.1|8896.8|8884.8|8897.8|8885.8|8888.4|8876.4|0
1633572900000|2021-10-07 02:15:00|8897|8885|8888.6|8876.6|8897.9|8885.9|8888.1|8876.1|0
1633573200000|2021-10-07 02:20:00|8888.8|8876.8|8891.3|8879.3|8891.4|8879.4|8888.1|8876.1|0
1633573500000|2021-10-07 02:25:00|8891.2|8879.2|8892.3|8880.3|8893.4|8881.4|8890.2|8878.2|0
1633573800000|2021-10-07 02:30:00|8892.2|8880.2|8891.7|8879.7|8895.4|8883.4|8890.1|8878.1|0
1633574100000|2021-10-07 02:35:00|8891.9|8879.9|8891.2|8879.2|8892.3|8880.3|8890.2|8878.2|0
1633574400000|2021-10-07 02:40:00|8891.3|8879.3|8886.9|8874.9|8892.3|8880.3|8885.7|8873.7|0
1633574700000|2021-10-07 02:45:00|8886.3|8874.3|8886.9|8874.9|8889|8877|8886.3|8874.3|0
1633575000000|2021-10-07 02:50:00|8886.5|8874.5|8883.2|8871.2|8888|8876|8882.7|8870.7|0
1633575300000|2021-10-07 02:55:00|8883.4|8871.4|8890.1|8878.1|8890.1|8878.1|8883.4|8871.4|0
1633575600000|2021-10-07 03:00:00|8890.3|8878.3|8885.3|8873.3|8890.6|8878.6|8884.8|8872.8|0
1633575900000|2021-10-07 03:05:00|8885.1|8873.1|8883.1|8871.1|8887.9|8875.9|8883|8871|0
1633576200000|2021-10-07 03:10:00|8883.3|8871.3|8875.6|8863.6|8883.6|8871.6|8875.2|8863.2|0
1633576500000|2021-10-07 03:15:00|8875.4|8863.4|8873|8861|8877.3|8865.3|8873|8861|0
1633576800000|2021-10-07 03:20:00|8872.8|8860.8|8875.2|8863.2|8875.2|8863.2|8870.9|8858.9|0
1633577100000|2021-10-07 03:25:00|8874.8|8862.8|8873.1|8861.1|8875.2|8863.2|8872|8860|0
1633577400000|2021-10-07 03:30:00|8873.5|8861.5|8873.5|8861.5|8878.3|8866.3|8872|8860|0
1633577700000|2021-10-07 03:35:00|8873.3|8861.3|8875.2|8863.2|8875.3|8863.3|8868.8|8856.8|0
1633578000000|2021-10-07 03:40:00|8875.3|8863.3|8874.2|8862.2|8875.3|8863.3|8872.1|8860.1|0
1633578300000|2021-10-07 03:45:00|8874.4|8862.4|8875.7|8863.7|8875.7|8863.7|8873.1|8861.1|0
1633578600000|2021-10-07 03:50:00|8875.5|8863.5|8875.2|8863.2|8876.3|8864.3|8873.1|8861.1|0
1633578900000|2021-10-07 03:55:00|8875.4|8863.4|8875.2|8863.2|8877.8|8865.8|8874.1|8862.1|0
1633579200000|2021-10-07 04:00:00|8875.4|8863.4|8876.3|8864.3|8877.4|8865.4|8874.1|8862.1|0
1633579500000|2021-10-07 04:05:00|8875.3|8863.3|8875.8|8863.8|8876.4|8864.4|8874.2|8862.2|0
1633579800000|2021-10-07 04:10:00|8876|8864|8874.1|8862.1|8876.4|8864.4|8873|8861|0
1633580100000|2021-10-07 04:15:00|8873.9|8861.9|8879.4|8867.4|8879.4|8867.4|8873.1|8861.1|0
1633580400000|2021-10-07 04:20:00|8879.6|8867.6|8875.6|8863.6|8880.9|8868.9|8874.5|8862.5|0
1633580700000|2021-10-07 04:25:00|8875.4|8863.4|8874.4|8862.4|8879.3|8867.3|8873.9|8861.9|0
1633581000000|2021-10-07 04:30:00|8874.2|8862.2|8872.9|8860.9|8878.2|8866.2|8872.9|8860.9|0
1633581300000|2021-10-07 04:35:00|8873|8861|8872.2|8860.2|8873|8861|8869.9|8857.9|0
1633581600000|2021-10-07 04:40:00|8872.1|8860.1|8866|8854|8872.6|8860.6|8865|8853|0
1633581900000|2021-10-07 04:45:00|8866.2|8854.2|8854|8842|8867.7|8855.7|8852.8|8840.8|0
1633582200000|2021-10-07 04:50:00|8853.9|8841.9|8854.5|8842.5|8855.5|8843.5|8853.3|8841.3|0
1633582500000|2021-10-07 04:55:00|8854.7|8842.7|8856.6|8844.6|8856.6|8844.6|8854.1|8842.1|0
1633582800000|2021-10-07 05:00:00|8856.4|8844.4|8866.3|8854.3|8866.3|8854.3|8852.7|8840.7|0
1633583100000|2021-10-07 05:05:00|8866.1|8854.1|8859.3|8847.3|8870|8858|8859.3|8847.3|0
1633583400000|2021-10-07 05:10:00|8859.2|8847.2|8859.2|8847.2|8861.5|8849.5|8852.7|8840.7|0
1633583700000|2021-10-07 05:15:00|8859|8847|8861.3|8849.3|8861.5|8849.5|8858.6|8846.6|0
1633584000000|2021-10-07 05:20:00|8861.5|8849.5|8865.4|8853.4|8865.5|8853.5|8861.3|8849.3|0
1633584300000|2021-10-07 05:25:00|8865.2|8853.2|8867.8|8855.8|8867.8|8855.8|8860.6|8848.6|0
1633584600000|2021-10-07 05:30:00|8868.3|8856.3|8865.6|8853.6|8868.9|8856.9|8864.5|8852.5|0
1633584900000|2021-10-07 05:35:00|8865.5|8853.5|8862.9|8850.9|8868.3|8856.3|8862.9|8850.9|0
1633585200000|2021-10-07 05:40:00|8862.5|8850.5|8862.3|8850.3|8863.3|8851.3|8858.9|8846.9|0
1633585500000|2021-10-07 05:45:00|8861.2|8849.2|8862.8|8850.8|8865.5|8853.5|8860.2|8848.2|0
1633585800000|2021-10-07 05:50:00|8862.6|8850.6|8852.8|8840.8|8862.6|8850.6|8852.2|8840.2|0
1633586100000|2021-10-07 05:55:00|8852.6|8840.6|8866.5|8854.5|8866.6|8854.6|8851.7|8839.7|0
1633586400000|2021-10-07 06:00:00|8866.4|8854.4|8884.7|8879.7|8887.2|8882.2|8859.2|8849.6|103
1633586700000|2021-10-07 06:05:00|8885.2|8880.2|8892.2|8887.2|8897.7|8892.7|8882.7|8877.7|83
1633587000000|2021-10-07 06:10:00|8892.7|8887.7|8891.7|8886.7|8896.2|8891.2|8891.7|8886.7|31
1633587300000|2021-10-07 06:15:00|8892.2|8887.2|8885.2|8880.2|8892.2|8887.2|8883.7|8878.7|27
1633587600000|2021-10-07 06:20:00|8885.7|8880.7|8880.2|8875.2|8888.2|8883.2|8878.2|8873.2|27
1633587900000|2021-10-07 06:25:00|8880.7|8875.7|8880.2|8875.2|8881.2|8876.2|8871.7|8866.7|29
1633588200000|2021-10-07 06:30:00|8879.7|8874.7|8881.2|8876.2|8885.2|8880.2|8878.2|8873.2|17
1633588500000|2021-10-07 06:35:00|8881.7|8876.7|8878.2|8873.2|8885.7|8880.7|8878.2|8873.2|10
1633588800000|2021-10-07 06:40:00|8877.7|8872.7|8866.2|8861.2|8878.7|8873.7|8865.7|8860.7|12
1633589100000|2021-10-07 06:45:00|8865.7|8860.7|8859.2|8854.2|8870.7|8865.7|8857.2|8852.2|26
1633589400000|2021-10-07 06:50:00|8858.7|8853.7|8866.7|8861.7|8869.7|8864.7|8857.2|8852.2|48
1633589700000|2021-10-07 06:55:00|8866.2|8861.2|8886.2|8881.2|8886.2|8881.2|8863.2|8858.2|129
1633590000000|2021-10-07 07:00:00|8885.7|8880.7|8911.7|8906.7|8921.2|8916.2|8884.2|8879.2|768
1633590300000|2021-10-07 07:05:00|8912.2|8907.2|8901.2|8896.2|8919.2|8914.2|8899.2|8894.2|376
1633590600000|2021-10-07 07:10:00|8901.7|8896.7|8899.7|8894.7|8908.7|8903.7|8898.2|8893.2|273
1633590900000|2021-10-07 07:15:00|8899.2|8894.2|8882.2|8877.2|8906.2|8901.2|8880.2|8875.2|235
1633591200000|2021-10-07 07:20:00|8882.7|8877.7|8888.2|8883.2|8897.2|8892.2|8882.7|8877.7|219
1633591500000|2021-10-07 07:25:00|8887.7|8882.7|8896.2|8891.2|8896.2|8891.2|8877.2|8872.2|168
1633591800000|2021-10-07 07:30:00|8895.7|8890.7|8909.7|8904.7|8914.2|8909.2|8894.7|8889.7|206
1633592100000|2021-10-07 07:35:00|8910.2|8905.2|8911.2|8906.2|8916.2|8911.2|8906.7|8901.7|155
1633592400000|2021-10-07 07:40:00|8912.6|8907.6|8893.6|8888.6|8912.6|8907.6|8893.6|8888.6|165
1633592700000|2021-10-07 07:45:00|8894.1|8889.1|8889.6|8884.6|8897.1|8892.1|8888.6|8883.6|129
1633593000000|2021-10-07 07:50:00|8889.1|8884.1|8885.1|8880.1|8892.6|8887.6|8883.1|8878.1|132
1633593300000|2021-10-07 07:55:00|8884.6|8879.6|8896.6|8891.6|8899.6|8894.6|8882.6|8877.6|139
1633593600000|2021-10-07 08:00:00|8896.1|8891.1|8900.6|8895.6|8901.6|8896.6|8891.6|8886.6|138
1633593900000|2021-10-07 08:05:00|8900.1|8895.1|8902.6|8897.6|8909.6|8904.6|8899.6|8894.6|137
1633594200000|2021-10-07 08:10:00|8901.6|8896.6|8899.1|8894.1|8903.1|8898.1|8893.6|8888.6|67
1633594500000|2021-10-07 08:15:00|8897.6|8892.6|8882.6|8877.6|8899.6|8894.6|8881.6|8876.6|101
1633594800000|2021-10-07 08:20:00|8883.1|8878.1|8893.1|8888.1|8896.1|8891.1|8880.1|8875.1|227
1633595100000|2021-10-07 08:25:00|8893.6|8888.6|8900.1|8895.1|8900.1|8895.1|8882.6|8877.6|118
1633595400000|2021-10-07 08:30:00|8900.6|8895.6|8903.6|8898.6|8906.1|8901.1|8894.1|8889.1|88
1633595700000|2021-10-07 08:35:00|8904.1|8899.1|8911.1|8906.1|8917.6|8912.6|8902.6|8897.6|199
1633596000000|2021-10-07 08:40:00|8912.1|8907.1|8917.6|8912.6|8919.6|8914.6|8911.6|8906.6|143
1633596300000|2021-10-07 08:45:00|8918.1|8913.1|8914.6|8909.6|8923.1|8918.1|8914.6|8909.6|102
1633596600000|2021-10-07 08:50:00|8914.1|8909.1|8922.6|8917.6|8924.6|8919.6|8914.1|8909.1|84
1633596900000|2021-10-07 08:55:00|8923.1|8918.1|8915.6|8910.6|8926.6|8921.6|8913.6|8908.6|102
1633597200000|2021-10-07 09:00:00|8915.1|8910.1|8919.1|8914.1|8920.1|8915.1|8908.6|8903.6|79
1633597500000|2021-10-07 09:05:00|8919.6|8914.6|8925.6|8920.6|8927.1|8922.1|8917.6|8912.6|98
1633597800000|2021-10-07 09:10:00|8926.1|8921.1|8923.6|8918.6|8929.6|8924.6|8919.1|8914.1|73
1633598100000|2021-10-07 09:15:00|8924.1|8919.1|8921.1|8916.1|8927.1|8922.1|8917.6|8912.6|118
1633598400000|2021-10-07 09:20:00|8920.6|8915.6|8920.6|8915.6|8927.6|8922.6|8918.6|8913.6|66
1633598700000|2021-10-07 09:25:00|8920.1|8915.1|8909.6|8904.6|8920.1|8915.1|8909.1|8904.1|56
1633599000000|2021-10-07 09:30:00|8911.1|8906.1|8923.1|8918.1|8923.1|8918.1|8911.1|8906.1|77
1633599300000|2021-10-07 09:35:00|8922.6|8917.6|8928.6|8923.6|8932.1|8927.1|8922.1|8917.1|100
1633599600000|2021-10-07 09:40:00|8928.1|8923.1|8927.1|8922.1|8933.1|8928.1|8921.1|8916.1|157
1633599900000|2021-10-07 09:45:00|8927.6|8922.6|8924.6|8919.6|8933.1|8928.1|8924.6|8919.6|70
1633600200000|2021-10-07 09:50:00|8924.1|8919.1|8936.1|8931.1|8936.1|8931.1|8923.6|8918.6|42
1633600500000|2021-10-07 09:55:00|8936.6|8931.6|8936.1|8931.1|8938.1|8933.1|8929.6|8924.6|60
1633600800000|2021-10-07 10:00:00|8935.6|8930.6|8942.6|8937.6|8947.1|8942.1|8935.6|8930.6|120
1633601100000|2021-10-07 10:05:00|8942.1|8937.1|8944.1|8939.1|8950.1|8945.1|8941.1|8936.1|75
1633601400000|2021-10-07 10:10:00|8943.6|8938.6|8943.6|8938.6|8944.6|8939.6|8938.6|8933.6|86
1633601700000|2021-10-07 10:15:00|8943.1|8938.1|8938.6|8933.6|8945.1|8940.1|8936.1|8931.1|80
1633602000000|2021-10-07 10:20:00|8938.1|8933.1|8941.6|8936.6|8943.1|8938.1|8938.1|8933.1|56
1633602300000|2021-10-07 10:25:00|8941.1|8936.1|8936.1|8931.1|8943.1|8938.1|8936.1|8931.1|35
1633602600000|2021-10-07 10:30:00|8935.6|8930.6|8941.6|8936.6|8942.1|8937.1|8935.6|8930.6|43
1633602900000|2021-10-07 10:35:00|8942.1|8937.1|8948.1|8943.1|8948.1|8943.1|8939.1|8934.1|77
1633603200000|2021-10-07 10:40:00|8949.1|8944.1|8949.1|8944.1|8952.6|8947.6|8947.1|8942.1|88
1633603500000|2021-10-07 10:45:00|8949.6|8944.6|8950.1|8945.1|8956.6|8951.6|8949.1|8944.1|69
1633603800000|2021-10-07 10:50:00|8951.1|8946.1|8958.1|8953.1|8958.1|8953.1|8947.6|8942.6|73
1633604100000|2021-10-07 10:55:00|8957.6|8952.6|8966.1|8961.1|8966.1|8961.1|8957.6|8952.6|80
1633604400000|2021-10-07 11:00:00|8965.6|8960.6|8960.6|8955.6|8969.1|8964.1|8960.6|8955.6|184
1633604700000|2021-10-07 11:05:00|8961.1|8956.1|8966.6|8961.6|8969.1|8964.1|8961.1|8956.1|146
1633605000000|2021-10-07 11:10:00|8967.1|8962.1|8969.1|8964.1|8973.1|8968.1|8965.6|8960.6|157
1633605300000|2021-10-07 11:15:00|8969.6|8964.6|8970.6|8965.6|8976.6|8971.6|8968.1|8963.1|203
1633605600000|2021-10-07 11:20:00|8971.1|8966.1|8975.1|8970.1|8977.1|8972.1|8971.1|8966.1|121
1633605900000|2021-10-07 11:25:00|8976.1|8971.1|8973.1|8968.1|8979.1|8974.1|8973.1|8968.1|96
1633606200000|2021-10-07 11:30:00|8973.6|8968.6|8966.1|8961.1|8975.1|8970.1|8966.1|8961.1|63
1633606500000|2021-10-07 11:35:00|8966.6|8961.6|8972.1|8967.1|8975.1|8970.1|8966.1|8961.1|49
1633606800000|2021-10-07 11:40:00|8969.5|8964.5|8965.5|8960.5|8971.5|8966.5|8965|8960|37
1633607100000|2021-10-07 11:45:00|8966.5|8961.5|8968.5|8963.5|8970.5|8965.5|8965|8960|35
1633607400000|2021-10-07 11:50:00|8968|8963|8958.5|8953.5|8969.5|8964.5|8957.5|8952.5|79
1633607700000|2021-10-07 11:55:00|8959|8954|8959|8954|8960.5|8955.5|8953|8948|74
1633608000000|2021-10-07 12:00:00|8958.5|8953.5|8958|8953|8959.5|8954.5|8950.5|8945.5|38
1633608300000|2021-10-07 12:05:00|8957.5|8952.5|8959|8954|8964.5|8959.5|8957.5|8952.5|117
1633608600000|2021-10-07 12:10:00|8959.5|8954.5|8963|8958|8963.5|8958.5|8955|8950|83
1633608900000|2021-10-07 12:15:00|8963.5|8958.5|8966|8961|8966|8961|8961|8956|37
1633609200000|2021-10-07 12:20:00|8965.5|8960.5|8966.5|8961.5|8968.5|8963.5|8965|8960|35
1633609500000|2021-10-07 12:25:00|8967|8962|8958.5|8953.5|8969.5|8964.5|8958|8953|83
1633609800000|2021-10-07 12:30:00|8959|8954|8955.5|8950.5|8965|8960|8955.5|8950.5|69
1633610100000|2021-10-07 12:35:00|8956|8951|8959.5|8954.5|8960.5|8955.5|8954|8949|56
1633610400000|2021-10-07 12:40:00|8959|8954|8958|8953|8962.5|8957.5|8957|8952|73
1633610700000|2021-10-07 12:45:00|8958.5|8953.5|8951.5|8946.5|8959.5|8954.5|8951|8946|65
1633611000000|2021-10-07 12:50:00|8952|8947|8950|8945|8954|8949|8948.5|8943.5|48
1633611300000|2021-10-07 12:55:00|8950.5|8945.5|8951.5|8946.5|8956|8951|8948.5|8943.5|45
1633611600000|2021-10-07 13:00:00|8951|8946|8956|8951|8957.5|8952.5|8950|8945|46
1633611900000|2021-10-07 13:05:00|8955.5|8950.5|8954.5|8949.5|8961|8956|8954.5|8949.5|50
1633612200000|2021-10-07 13:10:00|8954|8949|8940|8935|8954.5|8949.5|8940|8935|126
1633612500000|2021-10-07 13:15:00|8940.5|8935.5|8940.5|8935.5|8946.5|8941.5|8934|8929|75
1633612800000|2021-10-07 13:20:00|8941.5|8936.5|8934.5|8929.5|8942.5|8937.5|8932.5|8927.5|109
1633613100000|2021-10-07 13:25:00|8934|8929|8925.5|8920.5|8937|8932|8925.5|8920.5|100
1633613400000|2021-10-07 13:30:00|8927|8922|8922.5|8917.5|8933.5|8928.5|8920.5|8915.5|246
1633613700000|2021-10-07 13:35:00|8923|8918|8933|8928|8933|8928|8920.5|8915.5|132
1633614000000|2021-10-07 13:40:00|8933.5|8928.5|8925.5|8920.5|8937.5|8932.5|8921.5|8916.5|114
1633614300000|2021-10-07 13:45:00|8926|8921|8935|8930|8936.5|8931.5|8922.5|8917.5|138
1633614600000|2021-10-07 13:50:00|8935.5|8930.5|8942|8937|8948.5|8943.5|8935.5|8930.5|200
1633614900000|2021-10-07 13:55:00|8941.5|8936.5|8953|8948|8955.5|8950.5|8941.5|8936.5|152
1633615200000|2021-10-07 14:00:00|8953.5|8948.5|8952|8947|8959|8954|8951.5|8946.5|153
1633615500000|2021-10-07 14:05:00|8952.5|8947.5|8945.5|8940.5|8953.5|8948.5|8944|8939|135
1633615800000|2021-10-07 14:10:00|8945.3|8940.3|8946.8|8941.8|8948.3|8943.3|8943.8|8938.8|117
1633616100000|2021-10-07 14:15:00|8946.3|8941.3|8950.8|8945.8|8954.3|8949.3|8945.3|8940.3|114
1633616400000|2021-10-07 14:20:00|8951.3|8946.3|8961.3|8956.3|8964.8|8959.8|8951.3|8946.3|222
1633616700000|2021-10-07 14:25:00|8962.3|8957.3|8963.3|8958.3|8967.3|8962.3|8960.3|8955.3|202
1633617000000|2021-10-07 14:30:00|8962.3|8957.3|8964.3|8959.3|8969.3|8964.3|8960.3|8955.3|126
1633617300000|2021-10-07 14:35:00|8964.8|8959.8|8961.8|8956.8|8970.3|8965.3|8961.3|8956.3|140
1633617600000|2021-10-07 14:40:00|8961.3|8956.3|8965.3|8960.3|8969.3|8964.3|8960.3|8955.3|156
1633617900000|2021-10-07 14:45:00|8964.3|8959.3|8972.3|8967.3|8973.3|8968.3|8963.3|8958.3|192
1633618200000|2021-10-07 14:50:00|8971.8|8966.8|8971.3|8966.3|8972.8|8967.8|8967.3|8962.3|115
1633618500000|2021-10-07 14:55:00|8970.8|8965.8|8970.3|8965.3|8972.3|8967.3|8968.3|8963.3|92
1633618800000|2021-10-07 15:00:00|8969.8|8964.8|8960.3|8955.3|8969.8|8964.8|8959.3|8954.3|99
1633619100000|2021-10-07 15:05:00|8960.8|8955.8|8963.3|8958.3|8965.8|8960.8|8960.3|8955.3|108
1633619400000|2021-10-07 15:10:00|8963.8|8958.8|8959.3|8954.3|8967.3|8962.3|8958.8|8953.8|137
1633619700000|2021-10-07 15:15:00|8958.8|8953.8|8954.8|8949.8|8960.8|8955.8|8953.3|8948.3|123
1633620000000|2021-10-07 15:20:00|8955.3|8950.3|8961.3|8956.3|8962.3|8957.3|8953.3|8948.3|118
1633620300000|2021-10-07 15:25:00|8962.3|8957.3|8958.3|8953.3|8964.3|8959.3|8955.3|8950.3|289
1633620600000|2021-10-07 15:30:00|8949.1|8943.1|8956.1|8950.1|8957.1|8950.1|8944.1|8937.1|622
1633620900000|2021-10-07 15:35:00|8957.1|8949.1|8962.1|8955.1|8963.1|8956.1|8956.1|8949.1|142
1633621200000|2021-10-07 15:40:00|8961.1|8956.1|8963.1|8957.1|8964.1|8957.1|8960.1|8954.1|145
1633621500000|2021-10-07 15:45:00|8964.1|8958.1|8960.1|8954.1|8966.1|8959.1|8960.1|8954.1|63
1633621800000|2021-10-07 15:50:00|8961.1|8955.1|8959.1|8953.1|8962.1|8955.1|8956.1|8950.1|14
1633622100000|2021-10-07 15:55:00|8960.1|8954.1|8962.1|8956.1|8963.1|8956.1|8960.1|8953.1|16
1633622400000|2021-10-07 16:00:00|8963.1|8957.1|8963.1|8957.1|8967.1|8960.1|8962.1|8956.1|19
1633622700000|2021-10-07 16:05:00|8964.1|8956.1|8958|8952|8964.1|8957.1|8957|8951|29
1633623000000|2021-10-07 16:10:00|8959|8953|8956|8950|8959|8953|8953|8947|33
1633623300000|2021-10-07 16:15:00|8957|8951|8957|8951|8957|8951|8954|8948|19
1633623600000|2021-10-07 16:20:00|8956|8950|8959|8953|8959|8953|8956|8949|20
1633623900000|2021-10-07 16:25:00|8958|8952|8954|8948|8958|8952|8954|8948|7
1633624200000|2021-10-07 16:30:00|8955|8949|8954|8948|8956|8950|8954|8947|8
1633624500000|2021-10-07 16:35:00|8955|8949|8954|8948|8956|8950|8954|8948|23
1633624800000|2021-10-07 16:40:00|8955|8949|8952|8946|8955|8949|8951|8944|21
1633625100000|2021-10-07 16:45:00|8953|8947|8950|8944|8953|8947|8949|8943|19
1633625400000|2021-10-07 16:50:00|8951|8943|8950|8944|8951|8944|8948|8941|15
1633625700000|2021-10-07 16:55:00|8949|8943|8956|8949|8956|8950|8949|8943|18
1633626000000|2021-10-07 17:00:00|8955|8948|8948|8942|8955|8948|8948|8942|36
1633626300000|2021-10-07 17:05:00|8949|8941|8948|8941|8950|8944|8947|8940|27
1633626600000|2021-10-07 17:10:00|8947|8940|8951|8944|8951|8945|8947|8940|3
1633626900000|2021-10-07 17:15:00|8952|8945|8954|8947|8954|8947|8951|8945|5
1633627200000|2021-10-07 17:20:00|8953|8948|8952|8945|8954|8948|8951|8944|9
1633627500000|2021-10-07 17:25:00|8953|8946|8956|8950|8956|8950|8953|8946|2
1633627800000|2021-10-07 17:30:00|8957|8949|8957|8950|8958|8951|8956|8949|9
1633628100000|2021-10-07 17:35:00|8956|8951|8958|8951|8958|8952|8956|8950|7
1633628400000|2021-10-07 17:40:00|8959|8952|8958|8950|8959|8953|8956|8950|8
1633628700000|2021-10-07 17:45:00|8957|8951|8953|8946|8957|8951|8952|8946|13
1633629000000|2021-10-07 17:50:00|8954|8947|8956|8948|8956|8948|8952|8945|8
1633629300000|2021-10-07 17:55:00|8957|8950|8957.1|8945.1|8958|8952|8953|8945|14
1633629600000|2021-10-07 18:00:00|8956.1|8944.1|8950.1|8938.1|8957.3|8945.3|8947.3|8935.3|0
1633629900000|2021-10-07 18:05:00|8950.2|8938.2|8952.3|8940.3|8953.7|8941.7|8949.1|8937.1|0
1633630200000|2021-10-07 18:10:00|8952.2|8940.2|8954.4|8942.4|8954.5|8942.5|8950.9|8938.9|0
1633630500000|2021-10-07 18:15:00|8954.5|8942.5|8951.4|8939.4|8954.5|8942.5|8950.3|8938.3|0
1633630800000|2021-10-07 18:20:00|8950.4|8938.4|8949.4|8937.4|8952.7|8940.7|8948|8936|0
1633631100000|2021-10-07 18:25:00|8949|8937|8947.8|8935.8|8950.1|8938.1|8947.5|8935.5|0
1633631400000|2021-10-07 18:30:00|8947.9|8935.9|8947.7|8935.7|8950.1|8938.1|8946.3|8934.3|0
1633631700000|2021-10-07 18:35:00|8947.6|8935.6|8945.4|8933.4|8948.8|8936.8|8943.3|8931.3|0
1633632000000|2021-10-07 18:40:00|8945.3|8933.3|8941.6|8929.6|8945.4|8933.4|8940.5|8928.5|0
1633632300000|2021-10-07 18:45:00|8941.5|8929.5|8940.7|8928.7|8941.8|8929.8|8939.4|8927.4|0
1633632600000|2021-10-07 18:50:00|8939.7|8927.7|8936.4|8924.4|8940.7|8928.7|8933.9|8921.9|0
1633632900000|2021-10-07 18:55:00|8936.2|8924.2|8938|8926|8940.9|8928.9|8935.2|8923.2|0
1633633200000|2021-10-07 19:00:00|8937|8925|8938.2|8926.2|8939|8927|8934.4|8922.4|0
1633633500000|2021-10-07 19:05:00|8938.5|8926.5|8945|8933|8945|8933|8938.4|8926.4|0
1633633800000|2021-10-07 19:10:00|8944.9|8932.9|8947.6|8935.6|8948.6|8936.6|8942.5|8930.5|0
1633634100000|2021-10-07 19:15:00|8947.5|8935.5|8950.6|8938.6|8951.7|8939.7|8946.2|8934.2|0
1633634400000|2021-10-07 19:20:00|8950.5|8938.5|8950|8938|8952.7|8940.7|8949.5|8937.5|0
1633634700000|2021-10-07 19:25:00|8950.1|8938.1|8948.7|8936.7|8950.1|8938.1|8945.3|8933.3|0
1633635000000|2021-10-07 19:30:00|8948.6|8936.6|8949.5|8937.5|8950.9|8938.9|8945.4|8933.4|0
1633635300000|2021-10-07 19:35:00|8949.6|8937.6|8944.7|8932.7|8950.6|8938.6|8943.7|8931.7|0
1633635600000|2021-10-07 19:40:00|8944.8|8932.8|8939.6|8927.6|8948.2|8936.2|8939.6|8927.6|0
1633635900000|2021-10-07 19:45:00|8939.5|8927.5|8940.6|8928.6|8941.1|8929.1|8935.8|8923.8|0
1633636200000|2021-10-07 19:50:00|8938.1|8926.1|8939.5|8927.5|8941.7|8929.7|8932.4|8920.4|0
1633636500000|2021-10-07 19:55:00|8939.4|8927.4|8936.8|8924.8|8942.7|8930.7|8932.2|8920.2|0
1633636800000|2021-10-07 20:00:00|8940|8928|8944.5|8932.5|8946.1|8934.1|8938.4|8926.4|0
1633637100000|2021-10-07 20:05:00|8943.9|8931.9|8940|8928|8945.4|8933.4|8939.3|8927.3|0
1633637400000|2021-10-07 20:10:00|8940.4|8928.4|8940.4|8928.4|8943.9|8931.9|8940|8928|0
1633637700000|2021-10-07 20:15:00|8940|8928|8943.5|8931.5|8943.9|8931.9|8939.3|8927.3|0
1633638000000|2021-10-07 20:20:00|8943.4|8931.4|8942.9|8930.9|8944.5|8932.5|8942.4|8930.4|0
1633638300000|2021-10-07 20:25:00|8943.5|8931.5|8944|8932|8945.9|8933.9|8942.9|8930.9|0
1633638600000|2021-10-07 20:30:00|8944.4|8932.4|8945.9|8933.9|8945.9|8933.9|8943.5|8931.5|0
1633638900000|2021-10-07 20:35:00|8945.5|8933.5|8946.6|8934.6|8946.6|8934.6|8945|8933|0
1633639200000|2021-10-07 20:40:00|8946.5|8934.5|8945.9|8933.9|8948.5|8936.5|8945.9|8933.9|0
1633639500000|2021-10-07 20:45:00|8945.5|8933.5|8937|8925|8945.9|8933.9|8936.3|8924.3|0
1633639800000|2021-10-07 20:50:00|8936.9|8924.9|8940.2|8928.2|8940.9|8928.9|8936.3|8924.3|0
1633640100000|2021-10-07 20:55:00|8939.8|8927.8|8939.4|8927.4|8940.2|8928.2|8938.9|8926.9|0
1633640400000|2021-10-07 21:00:00|8939.6|8927.6|8940.6|8928.6|8940.6|8928.6|8939.4|8927.4|0
1633640700000|2021-10-07 21:05:00|8941.2|8929.2|8941.4|8929.4|8941.6|8929.6|8941.2|8929.2|0
1633641000000|2021-10-07 21:10:00|8941.2|8929.2|8941.2|8929.2|8941.6|8929.6|8941.2|8929.2|0
1633641300000|2021-10-07 21:15:00|8941|8929|8940.4|8928.4|8941.2|8929.2|8940.2|8928.2|0
1633641600000|2021-10-07 21:20:00|8940.6|8928.6|8941.2|8929.2|8941.6|8929.6|8940.4|8928.4|0
1633641900000|2021-10-07 21:25:00|8940.6|8928.6|8940.8|8928.8|8940.8|8928.8|8940.6|8928.6|0
1633642200000|2021-10-07 21:30:00|8940.6|8928.6|8941|8929|8941|8929|8940.6|8928.6|0
1633642500000|2021-10-07 21:35:00|8941.2|8929.2|8941.2|8929.2|8941.2|8929.2|8941.2|8929.2|0
1633643100000|2021-10-07 21:45:00|8941|8929|8941|8929|8941.2|8929.2|8941|8929|0
1633643400000|2021-10-07 21:50:00|8940.4|8928.4|8940.6|8928.6|8940.8|8928.8|8940|8928|0
1633643700000|2021-10-07 21:55:00|8940.8|8928.8|8940.8|8928.8|8940.8|8928.8|8940.4|8928.4|0
1633644000000|2021-10-07 22:00:00|8940.6|8928.6|8945.5|8933.5|8946|8934|8938.8|8926.8|0
1633644300000|2021-10-07 22:05:00|8945.6|8933.6|8946.6|8934.6|8947.5|8935.5|8944|8932|0
1633644600000|2021-10-07 22:10:00|8946.7|8934.7|8944.7|8932.7|8947.5|8935.5|8943.8|8931.8|0
1633644900000|2021-10-07 22:15:00|8944.6|8932.6|8944|8932|8945.1|8933.1|8940.9|8928.9|0
1633645200000|2021-10-07 22:20:00|8944.1|8932.1|8944|8932|8945.5|8933.5|8942.3|8930.3|0
1633645500000|2021-10-07 22:25:00|8944.2|8932.2|8944.4|8932.4|8945.5|8933.5|8942.9|8930.9|0
1633645800000|2021-10-07 22:30:00|8944|8932|8942.5|8930.5|8945.1|8933.1|8942|8930|0
1633646100000|2021-10-07 22:35:00|8942.3|8930.3|8945.3|8933.3|8945.5|8933.5|8942|8930|0
1633646400000|2021-10-07 22:40:00|8945.1|8933.1|8944.2|8932.2|8946|8934|8944|8932|0
1633646700000|2021-10-07 22:45:00|8944|8932|8947.5|8935.5|8947.5|8935.5|8943.6|8931.6|0
1633647000000|2021-10-07 22:50:00|8947.7|8935.7|8947.1|8935.1|8950.1|8938.1|8946.6|8934.6|0
1633647300000|2021-10-07 22:55:00|8947.3|8935.3|8950.6|8938.6|8951|8939|8947.1|8935.1|0
1633647600000|2021-10-07 23:00:00|8951|8939|8953.1|8941.1|8954.6|8942.6|8951|8939|0
1633647900000|2021-10-07 23:05:00|8953.5|8941.5|8953.1|8941.1|8955.1|8943.1|8952|8940|0
1633648200000|2021-10-07 23:10:00|8952.9|8940.9|8951.6|8939.6|8953.5|8941.5|8950|8938|0
1633648500000|2021-10-07 23:15:00|8951.5|8939.5|8949|8937|8951.5|8939.5|8948.1|8936.1|0
1633648800000|2021-10-07 23:20:00|8948.9|8936.9|8948.7|8936.7|8949.6|8937.6|8947.4|8935.4|0
1633649100000|2021-10-07 23:25:00|8948.5|8936.5|8951.6|8939.6|8952|8940|8948.5|8936.5|0
1633649400000|2021-10-07 23:30:00|8952|8940|8949.6|8937.6|8952|8940|8948.1|8936.1|0
1633649700000|2021-10-07 23:35:00|8949.8|8937.8|8949.6|8937.6|8951.6|8939.6|8949.6|8937.6|0
1633650000000|2021-10-07 23:40:00|8950|8938|8949.6|8937.6|8950.5|8938.5|8948.7|8936.7|0
1633650300000|2021-10-07 23:45:00|8949.8|8937.8|8954.6|8942.6|8955.1|8943.1|8948.3|8936.3|0
1633650600000|2021-10-07 23:50:00|8954|8942|8959.2|8947.2|8959.7|8947.7|8954|8942|0
1633650900000|2021-10-07 23:55:00|8959.4|8947.4|8959.7|8947.7|8961.3|8949.3|8958.6|8946.6|0
1633651200000|2021-10-08 00:00:00|8959.3|8947.3|8953.6|8941.6|8959.7|8947.7|8952.5|8940.5|0
1633651500000|2021-10-08 00:05:00|8953.2|8941.2|8945.5|8933.5|8955.1|8943.1|8945.1|8933.1|0
1633651800000|2021-10-08 00:10:00|8945.6|8933.6|8940.7|8928.7|8946.6|8934.6|8939.8|8927.8|0
1633652100000|2021-10-08 00:15:00|8940.3|8928.3|8930.4|8918.4|8942.4|8930.4|8927.1|8915.1|0
1633652400000|2021-10-08 00:20:00|8930.2|8918.2|8933|8921|8933|8921|8927.1|8915.1|0
1633652700000|2021-10-08 00:25:00|8933.1|8921.1|8937.4|8925.4|8941.3|8929.3|8931.5|8919.5|0
1633653000000|2021-10-08 00:30:00|8937.2|8925.2|8938.9|8926.9|8941.2|8929.2|8936.3|8924.3|0
1633653300000|2021-10-08 00:35:00|8938.8|8926.8|8942.7|8930.7|8943.3|8931.3|8933.4|8921.4|0
1633653600000|2021-10-08 00:40:00|8942.8|8930.8|8945.6|8933.6|8949.3|8937.3|8942.7|8930.7|0
1633653900000|2021-10-08 00:45:00|8945.2|8933.2|8948.8|8936.8|8948.9|8936.9|8943.5|8931.5|0
1633654200000|2021-10-08 00:50:00|8948.9|8936.9|8951|8939|8953.1|8941.1|8948.2|8936.2|0
1633654500000|2021-10-08 00:55:00|8950.6|8938.6|8953.6|8941.6|8954.3|8942.3|8949.9|8937.9|0
1633654800000|2021-10-08 01:00:00|8953.4|8941.4|8954.1|8942.1|8955.3|8943.3|8952.5|8940.5|0
1633655100000|2021-10-08 01:05:00|8954.2|8942.2|8951|8939|8955.2|8943.2|8950.9|8938.9|0
1633655400000|2021-10-08 01:10:00|8951.4|8939.4|8953.6|8941.6|8954.7|8942.7|8949.9|8937.9|0
1633655700000|2021-10-08 01:15:00|8953.4|8941.4|8955.2|8943.2|8960.1|8948.1|8951.9|8939.9|0
1633656000000|2021-10-08 01:20:00|8955.3|8943.3|8955.1|8943.1|8959.4|8947.4|8951.9|8939.9|0
1633656300000|2021-10-08 01:25:00|8954.9|8942.9|8957.7|8945.7|8958.3|8946.3|8953|8941|0
1633656600000|2021-10-08 01:30:00|8957.5|8945.5|8957.8|8945.8|8960|8948|8953|8941|0
1633656900000|2021-10-08 01:35:00|8957.7|8945.7|8959.5|8947.5|8959.5|8947.5|8951.4|8939.4|0
1633657200000|2021-10-08 01:40:00|8959.9|8947.9|8959.6|8947.6|8960.7|8948.7|8957.3|8945.3|0
1633657500000|2021-10-08 01:45:00|8959.5|8947.5|8963.1|8951.1|8967.1|8955.1|8959|8947|0
1633657800000|2021-10-08 01:50:00|8963.3|8951.3|8962|8950|8965.2|8953.2|8959.4|8947.4|0
1633658100000|2021-10-08 01:55:00|8962.5|8950.5|8958.8|8946.8|8963.6|8951.6|8955.2|8943.2|0
1633658400000|2021-10-08 02:00:00|8958.6|8946.6|8960.9|8948.9|8963.7|8951.7|8958.3|8946.3|0
1633658700000|2021-10-08 02:05:00|8960.8|8948.8|8962.7|8950.7|8962.7|8950.7|8958.3|8946.3|0
1633659000000|2021-10-08 02:10:00|8962.8|8950.8|8962.7|8950.7|8963.9|8951.9|8960.6|8948.6|0
1633659300000|2021-10-08 02:15:00|8962.8|8950.8|8958.4|8946.4|8963.9|8951.9|8958.4|8946.4|0
1633659600000|2021-10-08 02:20:00|8958.2|8946.2|8953.6|8941.6|8959.5|8947.5|8953.1|8941.1|0
1633659900000|2021-10-08 02:25:00|8953.4|8941.4|8960.1|8948.1|8960.6|8948.6|8952|8940|0
1633660200000|2021-10-08 02:30:00|8960.3|8948.3|8962.3|8950.3|8964.9|8952.9|8960.3|8948.3|0
1633660500000|2021-10-08 02:35:00|8962.5|8950.5|8958.6|8946.6|8964.5|8952.5|8958.6|8946.6|0
1633660800000|2021-10-08 02:40:00|8958.8|8946.8|8957.5|8945.5|8961.2|8949.2|8956.5|8944.5|0
1633661100000|2021-10-08 02:45:00|8957.1|8945.1|8958|8946|8961.7|8949.7|8956.5|8944.5|0
1633661400000|2021-10-08 02:50:00|8958.1|8946.1|8959.6|8947.6|8960.7|8948.7|8958.1|8946.1|0
1633661700000|2021-10-08 02:55:00|8959.8|8947.8|8961.7|8949.7|8962.8|8950.8|8958.5|8946.5|0
1633662000000|2021-10-08 03:00:00|8961.8|8949.8|8959|8947|8962.8|8950.8|8957.9|8945.9|0
1633662300000|2021-10-08 03:05:00|8959.2|8947.2|8959.6|8947.6|8961.7|8949.7|8958.6|8946.6|0
1633662600000|2021-10-08 03:10:00|8959.4|8947.4|8960.1|8948.1|8960.7|8948.7|8957.4|8945.4|0
1633662900000|2021-10-08 03:15:00|8960.3|8948.3|8953.1|8941.1|8961.8|8949.8|8951.4|8939.4|0
1633663200000|2021-10-08 03:20:00|8953.3|8941.3|8948.1|8936.1|8953.6|8941.6|8947|8935|0
1633663500000|2021-10-08 03:25:00|8948.3|8936.3|8948|8936|8950.2|8938.2|8946.5|8934.5|0
1633663800000|2021-10-08 03:30:00|8948.2|8936.2|8951.2|8939.2|8953|8941|8948.2|8936.2|0
1633664100000|2021-10-08 03:35:00|8951.4|8939.4|8950.8|8938.8|8953.4|8941.4|8950.2|8938.2|0
1633664400000|2021-10-08 03:40:00|8951.3|8939.3|8949.2|8937.2|8951.9|8939.9|8948.7|8936.7|0
1633664700000|2021-10-08 03:45:00|8949|8937|8942.9|8930.9|8949|8937|8942.4|8930.4|0
1633665000000|2021-10-08 03:50:00|8942.7|8930.7|8941.3|8929.3|8944.6|8932.6|8941.3|8929.3|0
1633665300000|2021-10-08 03:55:00|8941.1|8929.1|8944.5|8932.5|8944.5|8932.5|8939.2|8927.2|0
1633665600000|2021-10-08 04:00:00|8944.4|8932.4|8942.3|8930.3|8944.4|8932.4|8941.2|8929.2|0
1633665900000|2021-10-08 04:05:00|8942.1|8930.1|8942.9|8930.9|8943.4|8931.4|8940.2|8928.2|0
1633666200000|2021-10-08 04:10:00|8943.1|8931.1|8943.5|8931.5|8944.5|8932.5|8942.3|8930.3|0
1633666500000|2021-10-08 04:15:00|8943.4|8931.4|8944.5|8932.5|8945|8933|8943.4|8931.4|0
1633666800000|2021-10-08 04:20:00|8944.7|8932.7|8943.9|8931.9|8945.6|8933.6|8943.4|8931.4|0
1633667100000|2021-10-08 04:25:00|8943.8|8931.8|8943.4|8931.4|8944.6|8932.6|8942.4|8930.4|0
1633667400000|2021-10-08 04:30:00|8943.5|8931.5|8943.6|8931.6|8944.7|8932.7|8942.4|8930.4|0
1633667700000|2021-10-08 04:35:00|8944.1|8932.1|8942.9|8930.9|8944.7|8932.7|8942.5|8930.5|0
1633668000000|2021-10-08 04:40:00|8942.8|8930.8|8943.6|8931.6|8943.6|8931.6|8941.4|8929.4|0
1633668300000|2021-10-08 04:45:00|8943.4|8931.4|8940.4|8928.4|8943.4|8931.4|8940.4|8928.4|0
1633668600000|2021-10-08 04:50:00|8940.1|8928.1|8940.3|8928.3|8941.4|8929.4|8939.3|8927.3|0
1633668900000|2021-10-08 04:55:00|8939.9|8927.9|8939.2|8927.2|8939.9|8927.9|8938.1|8926.1|0
1633669200000|2021-10-08 05:00:00|8939|8927|8945|8933|8945.6|8933.6|8938.1|8926.1|0
1633669500000|2021-10-08 05:05:00|8944.8|8932.8|8937|8925|8944.8|8932.8|8935.2|8923.2|0
1633669800000|2021-10-08 05:10:00|8937.1|8925.1|8934.7|8922.7|8937.1|8925.1|8931.9|8919.9|0
1633670100000|2021-10-08 05:15:00|8933.7|8921.7|8933.2|8921.2|8933.7|8921.7|8930.4|8918.4|0
1633670400000|2021-10-08 05:20:00|8933.4|8921.4|8931|8919|8934.9|8922.9|8930.5|8918.5|0
1633670700000|2021-10-08 05:25:00|8931.2|8919.2|8932.6|8920.6|8936.8|8924.8|8929.5|8917.5|0
1633671000000|2021-10-08 05:30:00|8932.5|8920.5|8934.7|8922.7|8936.9|8924.9|8931.5|8919.5|0
1633671300000|2021-10-08 05:35:00|8934.1|8922.1|8934.1|8922.1|8934.7|8922.7|8931.5|8919.5|0
1633671600000|2021-10-08 05:40:00|8934.3|8922.3|8939.1|8927.1|8943.4|8931.4|8933.7|8921.7|0
1633671900000|2021-10-08 05:45:00|8939.3|8927.3|8943.4|8931.4|8944.5|8932.5|8936.9|8924.9|0
1633672200000|2021-10-08 05:50:00|8943.3|8931.3|8937.4|8925.4|8943.4|8931.4|8937.4|8925.4|0
1633672500000|2021-10-08 05:55:00|8937.6|8925.6|8932.6|8920.6|8940.2|8928.2|8932.6|8920.6|0
1633672800000|2021-10-08 06:00:00|8933|8921|8951|8946|8952.5|8947.5|8933|8921|57
1633673100000|2021-10-08 06:05:00|8950.5|8945.5|8952.5|8947.5|8958|8953|8950.5|8945.5|17
1633673400000|2021-10-08 06:10:00|8952|8947|8952.5|8947.5|8954.5|8949.5|8947|8942|41
1633673700000|2021-10-08 06:15:00|8951.5|8946.5|8947.5|8942.5|8952.5|8947.5|8947.5|8942.5|11
1633674000000|2021-10-08 06:20:00|8947|8942|8944|8939|8947|8942|8942|8937|14
1633674300000|2021-10-08 06:25:00|8942.5|8937.5|8952|8947|8952|8947|8942.5|8937.5|36
1633674600000|2021-10-08 06:30:00|8949.5|8944.5|8954|8949|8954.5|8949.5|8949.5|8944.5|11
1633674900000|2021-10-08 06:35:00|8953.5|8948.5|8951|8946|8953.5|8948.5|8947|8942|9
1633675200000|2021-10-08 06:40:00|8950.5|8945.5|8954|8949|8954|8949|8946.5|8941.5|12
1633675500000|2021-10-08 06:45:00|8954.5|8949.5|8950|8945|8954.5|8949.5|8949|8944|15
1633675800000|2021-10-08 06:50:00|8948|8943|8948|8943|8951|8946|8948|8943|5
1633676100000|2021-10-08 06:55:00|8947.5|8942.5|8963.5|8958.5|8963.5|8958.5|8946|8941|86
1633676400000|2021-10-08 07:00:00|8965|8960|8975|8970|8975|8970|8961|8956|566
1633676700000|2021-10-08 07:05:00|8974.5|8969.5|8967|8962|8981|8976|8967|8962|217
1633677000000|2021-10-08 07:10:00|8967.5|8962.5|8970.5|8965.5|8974.5|8969.5|8965.5|8960.5|155
1633677300000|2021-10-08 07:15:00|8971|8966|8972|8967|8978.5|8973.5|8967.5|8962.5|331
1633677600000|2021-10-08 07:20:00|8971.5|8966.5|8979.5|8974.5|8980|8975|8967.5|8962.5|188
1633677900000|2021-10-08 07:25:00|8980|8975|8986|8981|8993.5|8988.5|8979.5|8974.5|204
1633678200000|2021-10-08 07:30:00|8985.5|8980.5|8988.5|8983.5|8992.5|8987.5|8982|8977|292
1633678500000|2021-10-08 07:35:00|8988|8983|8998|8993|8998|8993|8983.5|8978.5|134
1633678800000|2021-10-08 07:40:00|8999.8|8994.8|8997.8|8992.8|9005.3|9000.3|8997.8|8992.8|129
1633679100000|2021-10-08 07:45:00|8998.3|8993.3|8980.3|8975.3|9000.8|8995.8|8980.3|8975.3|168
1633679400000|2021-10-08 07:50:00|8980.8|8975.8|8981.8|8976.8|8988.8|8983.8|8978.3|8973.3|92
1633679700000|2021-10-08 07:55:00|8982.3|8977.3|8983.8|8978.8|8986.8|8981.8|8978.8|8973.8|90
1633680000000|2021-10-08 08:00:00|8984.3|8979.3|8972.8|8967.8|8986.3|8981.3|8972.8|8967.8|85
1633680300000|2021-10-08 08:05:00|8971.8|8966.8|8977.8|8972.8|8982.3|8977.3|8971.3|8966.3|66
1633680600000|2021-10-08 08:10:00|8978.3|8973.3|8965.8|8960.8|8978.8|8973.8|8965.3|8960.3|68
1633680900000|2021-10-08 08:15:00|8965.3|8960.3|8969.3|8964.3|8970.3|8965.3|8962.3|8957.3|90
1633681200000|2021-10-08 08:20:00|8969.8|8964.8|8981.3|8976.3|8982.3|8977.3|8967.8|8962.8|48
1633681500000|2021-10-08 08:25:00|8980.3|8975.3|8976.8|8971.8|8981.8|8976.8|8975.3|8970.3|86
1633681800000|2021-10-08 08:30:00|8976.3|8971.3|8969.8|8964.8|8976.3|8971.3|8967.3|8962.3|49
1633682100000|2021-10-08 08:35:00|8969.3|8964.3|8965.8|8960.8|8969.8|8964.8|8962.8|8957.8|56
1633682400000|2021-10-08 08:40:00|8965.3|8960.3|8964.8|8959.8|8971.8|8966.8|8963.8|8958.8|63
1633682700000|2021-10-08 08:45:00|8964.3|8959.3|8962.8|8957.8|8970.3|8965.3|8961.8|8956.8|95
1633683000000|2021-10-08 08:50:00|8962.3|8957.3|8961.3|8956.3|8962.3|8957.3|8955.3|8950.3|125
1633683300000|2021-10-08 08:55:00|8961.8|8956.8|8964.3|8959.3|8965.8|8960.8|8959.3|8954.3|67
1633683600000|2021-10-08 09:00:00|8963.8|8958.8|8956.8|8951.8|8965.3|8960.3|8953.8|8948.8|86
1633683900000|2021-10-08 09:05:00|8957.3|8952.3|8951.8|8946.8|8960.8|8955.8|8951.3|8946.3|66
1633684200000|2021-10-08 09:10:00|8951.3|8946.3|8948.3|8943.3|8953.3|8948.3|8944.8|8939.8|88
1633684500000|2021-10-08 09:15:00|8947.8|8942.8|8944.3|8939.3|8950.3|8945.3|8942.8|8937.8|71
1633684800000|2021-10-08 09:20:00|8944.8|8939.8|8945.8|8940.8|8951.3|8946.3|8941.8|8936.8|128
1633685100000|2021-10-08 09:25:00|8944.8|8939.8|8942.3|8937.3|8949.8|8944.8|8941.3|8936.3|201
1633685400000|2021-10-08 09:30:00|8941.3|8936.3|8938.3|8933.3|8943.3|8938.3|8935.3|8930.3|165
1633685700000|2021-10-08 09:35:00|8937.8|8932.8|8936.3|8931.3|8941.8|8936.8|8934.3|8929.3|135
1633686000000|2021-10-08 09:40:00|8935.3|8930.3|8939.3|8934.3|8943.8|8938.8|8934.3|8929.3|96
1633686300000|2021-10-08 09:45:00|8938.8|8933.8|8938.3|8933.3|8940.3|8935.3|8934.3|8929.3|91
1633686600000|2021-10-08 09:50:00|8938.8|8933.8|8946.3|8941.3|8947.8|8942.8|8937.3|8932.3|76
1633686900000|2021-10-08 09:55:00|8946.8|8941.8|8944.8|8939.8|8948.8|8943.8|8943.3|8938.3|109
1633687200000|2021-10-08 10:00:00|8944.3|8939.3|8954.8|8949.8|8954.8|8949.8|8940.8|8935.8|96
1633687500000|2021-10-08 10:05:00|8955.3|8950.3|8960.3|8955.3|8960.8|8955.8|8954.3|8949.3|45
1633687800000|2021-10-08 10:10:00|8960.8|8955.8|8961.8|8956.8|8962.8|8957.8|8957.3|8952.3|99
1633688100000|2021-10-08 10:15:00|8961.3|8956.3|8968.3|8963.3|8969.3|8964.3|8958.3|8953.3|59
1633688400000|2021-10-08 10:20:00|8968.8|8963.8|8969.3|8964.3|8969.8|8964.8|8963.3|8958.3|74
1633688700000|2021-10-08 10:25:00|8968.8|8963.8|8983.3|8978.3|8983.3|8978.3|8968.8|8963.8|137
1633689000000|2021-10-08 10:30:00|8982.8|8977.8|8984.8|8979.8|8989.3|8984.3|8980.3|8975.3|143
1633689300000|2021-10-08 10:35:00|8984.3|8979.3|8982.3|8977.3|8989.3|8984.3|8981.8|8976.8|116
1633689600000|2021-10-08 10:40:00|8982.8|8977.8|8978.3|8973.3|8983.8|8978.8|8977.3|8972.3|60
1633689900000|2021-10-08 10:45:00|8979.3|8974.3|8975.8|8970.8|8980.3|8975.3|8973.3|8968.3|46
1633690200000|2021-10-08 10:50:00|8975.3|8970.3|8972.3|8967.3|8978.3|8973.3|8971.3|8966.3|32
1633690500000|2021-10-08 10:55:00|8971.8|8966.8|8972.3|8967.3|8974.3|8969.3|8967.8|8962.8|78
1633690800000|2021-10-08 11:00:00|8972.8|8967.8|8980.8|8975.8|8981.8|8976.8|8972.3|8967.3|60
1633691100000|2021-10-08 11:05:00|8980.3|8975.3|8980.8|8975.8|8984.3|8979.3|8975.8|8970.8|41
1633691400000|2021-10-08 11:10:00|8981.8|8976.8|8980.3|8975.3|8981.8|8976.8|8975.3|8970.3|44
1633691700000|2021-10-08 11:15:00|8979.8|8974.8|8978.3|8973.3|8982.8|8977.8|8976.8|8971.8|33
1633692000000|2021-10-08 11:20:00|8977.3|8972.3|8973.8|8968.8|8979.3|8974.3|8973.8|8968.8|41
1633692300000|2021-10-08 11:25:00|8973.3|8968.3|8977.3|8972.3|8977.8|8972.8|8970.3|8965.3|35
1633692600000|2021-10-08 11:30:00|8977.8|8972.8|8974.3|8969.3|8981.3|8976.3|8973.3|8968.3|30
1633692900000|2021-10-08 11:35:00|8975.3|8970.3|8978.3|8973.3|8978.3|8973.3|8973.3|8968.3|17
1633693200000|2021-10-08 11:40:00|8977.6|8972.6|8975.6|8970.6|8979.6|8974.6|8974.6|8969.6|21
1633693500000|2021-10-08 11:45:00|8976.1|8971.1|8978.6|8973.6|8980.6|8975.6|8975.6|8970.6|13
1633693800000|2021-10-08 11:50:00|8979.1|8974.1|8979.1|8974.1|8979.6|8974.6|8976.1|8971.1|12
1633694100000|2021-10-08 11:55:00|8978.6|8973.6|8981.6|8976.6|8981.6|8976.6|8977.6|8972.6|32
1633694400000|2021-10-08 12:00:00|8982.1|8977.1|8987.1|8982.1|8989.1|8984.1|8981.1|8976.1|33
1633694700000|2021-10-08 12:05:00|8986.6|8981.6|8986.6|8981.6|8990.1|8985.1|8984.6|8979.6|36
1633695000000|2021-10-08 12:10:00|8986.1|8981.1|8976.1|8971.1|8987.1|8982.1|8974.6|8969.6|49
1633695300000|2021-10-08 12:15:00|8975.6|8970.6|8965.6|8960.6|8977.6|8972.6|8965.1|8960.1|63
1633695600000|2021-10-08 12:20:00|8965.1|8960.1|8964.6|8959.6|8967.1|8962.1|8962.6|8957.6|90
1633695900000|2021-10-08 12:25:00|8964.1|8959.1|8960.6|8955.6|8964.6|8959.6|8959.1|8954.1|73
1633696200000|2021-10-08 12:30:00|8960.1|8955.1|8956.6|8951.6|8964.6|8959.6|8939.1|8934.1|258
1633696500000|2021-10-08 12:35:00|8957.1|8952.1|8966.1|8961.1|8971.6|8966.6|8951.1|8946.1|192
1633696800000|2021-10-08 12:40:00|8965.1|8960.1|8960.1|8955.1|8973.1|8968.1|8956.6|8951.6|156
1633697100000|2021-10-08 12:45:00|8960.6|8955.6|8958.1|8953.1|8964.6|8959.6|8952.1|8947.1|84
1633697400000|2021-10-08 12:50:00|8958.6|8953.6|8962.1|8957.1|8965.1|8960.1|8953.6|8948.6|78
1633697700000|2021-10-08 12:55:00|8962.6|8957.6|8965.1|8960.1|8969.1|8964.1|8961.6|8956.6|47
1633698000000|2021-10-08 13:00:00|8964.6|8959.6|8978.1|8973.1|8981.1|8976.1|8964.1|8959.1|61
1633698300000|2021-10-08 13:05:00|8977.6|8972.6|8976.6|8971.6|8978.6|8973.6|8972.1|8967.1|23
1633698600000|2021-10-08 13:10:00|8976.1|8971.1|8977.1|8972.1|8981.6|8976.6|8971.6|8966.6|47
1633698900000|2021-10-08 13:15:00|8977.6|8972.6|8978.6|8973.6|8981.6|8976.6|8974.1|8969.1|46
1633699200000|2021-10-08 13:20:00|8978.1|8973.1|8973.6|8968.6|8980.1|8975.1|8973.6|8968.6|63
1633699500000|2021-10-08 13:25:00|8973.1|8968.1|8967.6|8962.6|8973.6|8968.6|8965.6|8960.6|76
1633699800000|2021-10-08 13:30:00|8967.1|8962.1|8958.1|8953.1|8975.6|8970.6|8957.6|8952.6|188
1633700100000|2021-10-08 13:35:00|8958.6|8953.6|8963.1|8958.1|8964.6|8959.6|8951.6|8946.6|144
1633700400000|2021-10-08 13:40:00|8963.6|8958.6|8964.6|8959.6|8967.6|8962.6|8961.1|8956.1|102
1633700700000|2021-10-08 13:45:00|8965.1|8960.1|8973.6|8968.6|8973.6|8968.6|8964.1|8959.1|152
1633701000000|2021-10-08 13:50:00|8973.1|8968.1|8969.1|8964.1|8975.6|8970.6|8961.6|8956.6|104
1633701300000|2021-10-08 13:55:00|8968.1|8963.1|8974.1|8969.1|8976.6|8971.6|8965.6|8960.6|69
1633701600000|2021-10-08 14:00:00|8974.6|8969.6|8982.1|8977.1|8986.1|8981.1|8974.1|8969.1|162
1633701900000|2021-10-08 14:05:00|8980.6|8975.6|8978.1|8973.1|8984.6|8979.6|8977.6|8972.6|104
1633702200000|2021-10-08 14:10:00|8977.8|8972.8|8974.3|8969.3|8978.3|8973.3|8971.3|8966.3|100
1633702500000|2021-10-08 14:15:00|8973.3|8968.3|8962.3|8957.3|8974.3|8969.3|8962.3|8957.3|113
1633702800000|2021-10-08 14:20:00|8961.8|8956.8|8958.8|8953.8|8963.3|8958.3|8955.3|8950.3|158
1633703100000|2021-10-08 14:25:00|8958.3|8953.3|8969.3|8964.3|8970.3|8965.3|8958.3|8953.3|64
1633703400000|2021-10-08 14:30:00|8968.8|8963.8|8976.3|8971.3|8980.3|8975.3|8968.3|8963.3|103
1633703700000|2021-10-08 14:35:00|8976.8|8971.8|8971.8|8966.8|8978.8|8973.8|8971.3|8966.3|61
1633704000000|2021-10-08 14:40:00|8971.3|8966.3|8967.3|8962.3|8973.8|8968.8|8964.8|8959.8|96
1633704300000|2021-10-08 14:45:00|8966.8|8961.8|8964.3|8959.3|8968.3|8963.3|8960.3|8955.3|104
1633704600000|2021-10-08 14:50:00|8965.3|8960.3|8960.3|8955.3|8965.3|8960.3|8958.8|8953.8|60
1633704900000|2021-10-08 14:55:00|8959.8|8954.8|8958.3|8953.3|8961.8|8956.8|8957.3|8952.3|67
1633705200000|2021-10-08 15:00:00|8958.8|8953.8|8959.8|8954.8|8962.3|8957.3|8957.3|8952.3|119
1633705500000|2021-10-08 15:05:00|8960.3|8955.3|8965.8|8960.8|8966.8|8961.8|8957.8|8952.8|149
1633705800000|2021-10-08 15:10:00|8966.3|8961.3|8964.8|8959.8|8966.3|8961.3|8963.3|8958.3|87
1633706100000|2021-10-08 15:15:00|8965.3|8960.3|8967.3|8962.3|8967.3|8962.3|8962.3|8957.3|90
1633706400000|2021-10-08 15:20:00|8968.3|8963.3|8968.8|8963.8|8968.8|8963.8|8964.3|8959.3|121
1633706700000|2021-10-08 15:25:00|8968.3|8963.3|8964.3|8959.3|8969.3|8964.3|8963.8|8958.8|178
1633707000000|2021-10-08 15:30:00|8964.8|8958.8|8958.8|8952.8|8965.8|8959.8|8956.8|8950.8|705
1633707300000|2021-10-08 15:35:00|8957.8|8951.8|8960.8|8953.8|8961.8|8955.8|8956.8|8949.8|141
1633707600000|2021-10-08 15:40:00|8959.8|8954.8|8959.8|8952.8|8962.8|8956.8|8957.8|8950.8|30
1633707900000|2021-10-08 15:45:00|8958.8|8953.8|8956.8|8950.8|8960.8|8954.8|8955.8|8949.8|24
1633708200000|2021-10-08 15:50:00|8957.8|8949.8|8958.8|8951.8|8958.8|8952.8|8953.8|8946.8|24
1633708500000|2021-10-08 15:55:00|8957.8|8950.8|8953.8|8947.8|8958.8|8950.8|8951.8|8945.8|12
1633708800000|2021-10-08 16:00:00|8952.8|8946.8|8955.8|8949.8|8955.8|8949.8|8950.8|8944.8|15
1633709100000|2021-10-08 16:05:00|8954.8|8948.8|8955.8|8948.8|8956.8|8950.8|8953.8|8947.8|9
1633709400000|2021-10-08 16:10:00|8956.8|8949.8|8957.8|8950.8|8958.8|8951.8|8952.8|8945.8|8
1633709700000|2021-10-08 16:15:00|8956.8|8949.8|8954.8|8948.8|8957.8|8951.8|8954.8|8947.8|5
1633710000000|2021-10-08 16:20:00|8955.8|8949.8|8953.8|8947.8|8955.8|8949.8|8953.8|8947.8|9
1633710300000|2021-10-08 16:25:00|8954.8|8945.8|8950.8|8944.8|8954.8|8946.8|8950.8|8943.8|34
1633710600000|2021-10-08 16:30:00|8951.8|8945.8|8952.8|8945.8|8952.8|8946.8|8948.8|8941.8|18
1633710900000|2021-10-08 16:35:00|8951.8|8944.8|8954.8|8948.8|8955.8|8948.8|8951.8|8944.8|15
1633711200000|2021-10-08 16:40:00|8955.8|8947.8|8959.8|8952.8|8959.8|8952.8|8955.8|8947.8|11
1633711500000|2021-10-08 16:45:00|8958.8|8951.8|8954.8|8948.8|8959.8|8951.8|8954.8|8948.8|4
1633711800000|2021-10-08 16:50:00|8953.8|8947.8|8955.8|8948.8|8955.8|8949.8|8953.8|8947.8|6
1633712100000|2021-10-08 16:55:00|8956.8|8949.8|8952.8|8945.8|8956.8|8949.8|8951.8|8945.8|7
1633712400000|2021-10-08 17:00:00|8953.8|8946.8|8952.8|8946.8|8955.8|8948.8|8952.8|8946.8|6
1633712700000|2021-10-08 17:05:00|8951.8|8945.8|8951.8|8944.8|8952.8|8945.8|8950.8|8944.8|10
1633713000000|2021-10-08 17:10:00|8950.8|8945.8|8953.8|8946.8|8954.8|8947.8|8950.8|8944.8|3
1633713300000|2021-10-08 17:15:00|8952.8|8945.8|8943.8|8936.8|8952.8|8946.8|8943.8|8936.8|19
1633713600000|2021-10-08 17:20:00|8944.8|8937.8|8944.8|8937.8|8946.8|8940.8|8943.8|8936.8|7
1633713900000|2021-10-08 17:25:00|8945.8|8938.8|8947.8|8940.8|8948.8|8942.8|8945.8|8938.8|6
1633714200000|2021-10-08 17:30:00|8946.8|8939.8|8949.8|8942.8|8949.8|8942.8|8945.8|8938.8|1
1633714500000|2021-10-08 17:35:00|8948.8|8941.8|8944.8|8938.8|8949.8|8943.8|8944.8|8937.8|6
1633714800000|2021-10-08 17:40:00|8943.8|8937.8|8944.8|8936.8|8945.8|8938.8|8943.8|8936.8|9
1633715100000|2021-10-08 17:45:00|8943.8|8937.8|8947.8|8940.8|8948.8|8942.8|8943.8|8936.8|10
1633715400000|2021-10-08 17:50:00|8948.8|8939.8|8948.8|8941.8|8949.8|8942.8|8948.8|8939.8|3
1633715700000|2021-10-08 17:55:00|8947.8|8940.8|8953.4|8941.4|8953.8|8946.8|8942.8|8932.8|47
1633716000000|2021-10-08 18:00:00|8952.9|8940.9|8955.1|8943.1|8957.3|8945.3|8951.3|8939.3|0
1633716300000|2021-10-08 18:05:00|8955.2|8943.2|8956.2|8944.2|8957.5|8945.5|8954.1|8942.1|0
1633716600000|2021-10-08 18:10:00|8956.3|8944.3|8954.2|8942.2|8956.5|8944.5|8953|8941|0
1633716900000|2021-10-08 18:15:00|8953.2|8941.2|8957.3|8945.3|8960.3|8948.3|8953|8941|0
1633717200000|2021-10-08 18:20:00|8957.8|8945.8|8959.6|8947.6|8960.4|8948.4|8956.7|8944.7|0
1633717500000|2021-10-08 18:25:00|8959.5|8947.5|8963.6|8951.6|8964.6|8952.6|8959.5|8947.5|0
1633717800000|2021-10-08 18:30:00|8964.1|8952.1|8962.4|8950.4|8964.9|8952.9|8962.4|8950.4|0
1633718100000|2021-10-08 18:35:00|8962.5|8950.5|8960.2|8948.2|8962.5|8950.5|8957.7|8945.7|0
1633718400000|2021-10-08 18:40:00|8960.1|8948.1|8958.9|8946.9|8960.2|8948.2|8958.3|8946.3|0
1633718700000|2021-10-08 18:45:00|8959|8947|8958.5|8946.5|8959.2|8947.2|8956.6|8944.6|0
1633719000000|2021-10-08 18:50:00|8958|8946|8955.6|8943.6|8959.1|8947.1|8955.5|8943.5|0
1633719300000|2021-10-08 18:55:00|8955.5|8943.5|8956.2|8944.2|8958.1|8946.1|8954.5|8942.5|0
1633719600000|2021-10-08 19:00:00|8956.7|8944.7|8957|8945|8959|8947|8954.5|8942.5|0
1633719900000|2021-10-08 19:05:00|8957.9|8945.9|8959.3|8947.3|8959.5|8947.5|8955.8|8943.8|0
1633720200000|2021-10-08 19:10:00|8958.8|8946.8|8959.4|8947.4|8961.7|8949.7|8957.5|8945.5|0
1633720500000|2021-10-08 19:15:00|8959.5|8947.5|8957.1|8945.1|8959.5|8947.5|8955.7|8943.7|0
1633720800000|2021-10-08 19:20:00|8957.2|8945.2|8956.9|8944.9|8960.3|8948.3|8955.6|8943.6|0
1633721100000|2021-10-08 19:25:00|8957|8945|8958|8946|8958.2|8946.2|8955.8|8943.8|0
1633721400000|2021-10-08 19:30:00|8957.9|8945.9|8954.8|8942.8|8958.2|8946.2|8953.5|8941.5|0
1633721700000|2021-10-08 19:35:00|8955.3|8943.3|8949.3|8937.3|8955.9|8943.9|8947.3|8935.3|0
1633722000000|2021-10-08 19:40:00|8949.2|8937.2|8947.2|8935.2|8951.1|8939.1|8946|8934|0
1633722300000|2021-10-08 19:45:00|8947.1|8935.1|8945.7|8933.7|8948.7|8936.7|8944.8|8932.8|0
1633722600000|2021-10-08 19:50:00|8945.6|8933.6|8948.4|8936.4|8951.1|8939.1|8941.9|8929.9|0
1633722900000|2021-10-08 19:55:00|8948.5|8936.5|8950.4|8938.4|8954.9|8942.9|8948.4|8936.4|0
1633723200000|2021-10-08 20:00:00|8954|8942|8947.4|8935.4|8954.5|8942.5|8945.4|8933.4|0
1633723500000|2021-10-08 20:05:00|8948|8936|8944.3|8932.3|8948.9|8936.9|8941.9|8929.9|0
1633723800000|2021-10-08 20:10:00|8944.9|8932.9|8950|8938|8950|8938|8943.4|8931.4|0
1633724100000|2021-10-08 20:15:00|8949.9|8937.9|8949.5|8937.5|8949.9|8937.9|8948|8936|0
1633724400000|2021-10-08 20:20:00|8948.9|8936.9|8951.1|8939.1|8951.1|8939.1|8948.9|8936.9|0
1633724700000|2021-10-08 20:25:00|8951|8939|8947.3|8935.3|8951.1|8939.1|8946.4|8934.4|0
1633725000000|2021-10-08 20:30:00|8947.4|8935.4|8949.9|8937.9|8949.9|8937.9|8946.9|8934.9|0
1633725300000|2021-10-08 20:35:00|8949.5|8937.5|8951|8939|8951|8939|8948.8|8936.8|0
1633725600000|2021-10-08 20:40:00|8950.4|8938.4|8951.5|8939.5|8951.9|8939.9|8950.4|8938.4|0
1633725900000|2021-10-08 20:45:00|8951.9|8939.9|8954.6|8942.6|8954.6|8942.6|8951|8939|0
1633726200000|2021-10-08 20:50:00|8955|8943|8954.6|8942.6|8955.5|8943.5|8954.2|8942.2|0
1633726500000|2021-10-08 20:55:00|8954.2|8942.2|8951.6|8939.6|8954.6|8942.6|8951.3|8939.3|0
1633726800000|2021-10-08 21:00:00|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|8951.7|8939.7|0
1633903200000|2021-10-10 22:00:00|8963.5|8951.5|8961|8949|8964.2|8952.2|8960.4|8948.4|0
1633903500000|2021-10-10 22:05:00|8961.4|8949.4|8950.9|8938.9|8962.5|8950.5|8948.7|8936.7|0
1633903800000|2021-10-10 22:10:00|8951|8939|8946.7|8934.7|8953.3|8941.3|8945.2|8933.2|0
1633904100000|2021-10-10 22:15:00|8946.3|8934.3|8939.1|8927.1|8946.3|8934.3|8937.5|8925.5|0
1633904400000|2021-10-10 22:20:00|8939.5|8927.5|8934.1|8922.1|8943.1|8931.1|8933.1|8921.1|0
1633904700000|2021-10-10 22:25:00|8934.2|8922.2|8938.1|8926.1|8938.1|8926.1|8932.6|8920.6|0
1633905000000|2021-10-10 22:30:00|8938.2|8926.2|8932.6|8920.6|8939.7|8927.7|8931.5|8919.5|0
1633905300000|2021-10-10 22:35:00|8933|8921|8932.5|8920.5|8935.7|8923.7|8931|8919|0
1633905600000|2021-10-10 22:40:00|8932.6|8920.6|8931.3|8919.3|8933.9|8921.9|8929|8917|0
1633905900000|2021-10-10 22:45:00|8931.7|8919.7|8933|8921|8933.2|8921.2|8930.8|8918.8|0
1633906200000|2021-10-10 22:50:00|8932.6|8920.6|8928.4|8916.4|8933.7|8921.7|8928.4|8916.4|0
1633906500000|2021-10-10 22:55:00|8928.3|8916.3|8930|8918|8932.3|8920.3|8927.5|8915.5|0
1633906800000|2021-10-10 23:00:00|8930.2|8918.2|8935.9|8923.9|8936.4|8924.4|8930.2|8918.2|0
1633907100000|2021-10-10 23:05:00|8935.7|8923.7|8926.3|8914.3|8937|8925|8923.2|8911.2|0
1633907400000|2021-10-10 23:10:00|8926.8|8914.8|8932.7|8920.7|8933.3|8921.3|8924.8|8912.8|0
1633907700000|2021-10-10 23:15:00|8932.6|8920.6|8926.7|8914.7|8933.3|8921.3|8926.7|8914.7|0
1633908000000|2021-10-10 23:20:00|8926.8|8914.8|8930.7|8918.7|8933.3|8921.3|8926.8|8914.8|0
1633908300000|2021-10-10 23:25:00|8930.5|8918.5|8930.3|8918.3|8931.8|8919.8|8929.2|8917.2|0
1633908600000|2021-10-10 23:30:00|8930.2|8918.2|8929.2|8917.2|8933.1|8921.1|8927.2|8915.2|0
1633908900000|2021-10-10 23:35:00|8929.4|8917.4|8912.3|8900.3|8930.3|8918.3|8903.1|8891.1|0
1633909200000|2021-10-10 23:40:00|8912.4|8900.4|8919.4|8907.4|8919.8|8907.8|8910.8|8898.8|0
1633909500000|2021-10-10 23:45:00|8919.3|8907.3|8917.4|8905.4|8920.9|8908.9|8913.9|8901.9|0
1633909800000|2021-10-10 23:50:00|8917.2|8905.2|8913.9|8901.9|8917.8|8905.8|8912.3|8900.3|0
1633910100000|2021-10-10 23:55:00|8914.3|8902.3|8915|8903|8917.4|8905.4|8913.2|8901.2|0
1633910400000|2021-10-11 00:00:00|8914.8|8902.8|8916.8|8904.8|8919.8|8907.8|8909.7|8897.7|0
1633910700000|2021-10-11 00:05:00|8916.7|8904.7|8918.3|8906.3|8920.1|8908.1|8914.8|8902.8|0
1633911000000|2021-10-11 00:10:00|8917.9|8905.9|8920.5|8908.5|8920.5|8908.5|8914.8|8902.8|0
1633911300000|2021-10-11 00:15:00|8920.6|8908.6|8927.9|8915.9|8930.1|8918.1|8920.5|8908.5|0
1633911600000|2021-10-11 00:20:00|8927.5|8915.5|8933.2|8921.2|8935.3|8923.3|8926.3|8914.3|0
1633911900000|2021-10-11 00:25:00|8933|8921|8936.4|8924.4|8937.4|8925.4|8932.1|8920.1|0
1633912200000|2021-10-11 00:30:00|8936.6|8924.6|8948.2|8936.2|8949.3|8937.3|8935.3|8923.3|0
1633912500000|2021-10-11 00:35:00|8947.6|8935.6|8955.8|8943.8|8957.9|8945.9|8944.4|8932.4|0
1633912800000|2021-10-11 00:40:00|8955.7|8943.7|8957.3|8945.3|8959|8947|8952.5|8940.5|0
1633913100000|2021-10-11 00:45:00|8957.1|8945.1|8955.8|8943.8|8957.9|8945.9|8951.5|8939.5|0
1633913400000|2021-10-11 00:50:00|8955.6|8943.6|8956.1|8944.1|8957.8|8945.8|8952.5|8940.5|0
1633913700000|2021-10-11 00:55:00|8955.9|8943.9|8954.5|8942.5|8955.9|8943.9|8952.4|8940.4|0
1633914000000|2021-10-11 01:00:00|8954.6|8942.6|8966.1|8954.1|8966.7|8954.7|8954.6|8942.6|0
1633914300000|2021-10-11 01:05:00|8966.3|8954.3|8963.9|8951.9|8967.2|8955.2|8960.7|8948.7|0
1633914600000|2021-10-11 01:10:00|8963.7|8951.7|8961.3|8949.3|8964.4|8952.4|8959.1|8947.1|0
1633914900000|2021-10-11 01:15:00|8961.2|8949.2|8961.2|8949.2|8965|8953|8954.7|8942.7|0
1633915200000|2021-10-11 01:20:00|8961.3|8949.3|8967.8|8955.8|8969.3|8957.3|8961.3|8949.3|0
1633915500000|2021-10-11 01:25:00|8967.6|8955.6|8967.1|8955.1|8970.9|8958.9|8965.6|8953.6|0
1633915800000|2021-10-11 01:30:00|8967.3|8955.3|8975.7|8963.7|8976.7|8964.7|8967.3|8955.3|0
1633916100000|2021-10-11 01:35:00|8975.9|8963.9|8986|8974|8986.5|8974.5|8975.2|8963.2|0
1633916400000|2021-10-11 01:40:00|8985.8|8973.8|8978.4|8966.4|8987.1|8975.1|8978.4|8966.4|0
1633916700000|2021-10-11 01:45:00|8978.5|8966.5|8968.7|8956.7|8979.5|8967.5|8968.7|8956.7|0
1633917000000|2021-10-11 01:50:00|8968.1|8956.1|8967|8955|8969.9|8957.9|8966.6|8954.6|0
1633917300000|2021-10-11 01:55:00|8966.8|8954.8|8968.1|8956.1|8971.5|8959.5|8965.9|8953.9|0
1633917600000|2021-10-11 02:00:00|8968.3|8956.3|8968.7|8956.7|8975.2|8963.2|8966.5|8954.5|0
1633917900000|2021-10-11 02:05:00|8969.2|8957.2|8973.6|8961.6|8974.1|8962.1|8968.1|8956.1|0
1633918200000|2021-10-11 02:10:00|8973.5|8961.5|8973.6|8961.6|8977.9|8965.9|8972.4|8960.4|0
1633918500000|2021-10-11 02:15:00|8973.8|8961.8|8974.2|8962.2|8974.2|8962.2|8969.4|8957.4|0
1633918800000|2021-10-11 02:20:00|8974|8962|8973.7|8961.7|8976.9|8964.9|8972.1|8960.1|0
1633919100000|2021-10-11 02:25:00|8973.9|8961.9|8972.5|8960.5|8975.3|8963.3|8972|8960|0
1633919400000|2021-10-11 02:30:00|8972.7|8960.7|8967.2|8955.2|8974.2|8962.2|8965.7|8953.7|0
1633919700000|2021-10-11 02:35:00|8967.4|8955.4|8962.9|8950.9|8967.8|8955.8|8962.4|8950.4|0
1633920000000|2021-10-11 02:40:00|8963.1|8951.1|8968.9|8956.9|8968.9|8956.9|8963.1|8951.1|0
1633920300000|2021-10-11 02:45:00|8968.7|8956.7|8964.6|8952.6|8968.7|8956.7|8963.5|8951.5|0
1633920600000|2021-10-11 02:50:00|8964.8|8952.8|8962.9|8950.9|8965.6|8953.6|8961.3|8949.3|0
1633920900000|2021-10-11 02:55:00|8963.1|8951.1|8958.1|8946.1|8963.5|8951.5|8958.1|8946.1|0
1633921200000|2021-10-11 03:00:00|8958.2|8946.2|8957.4|8945.4|8960.3|8948.3|8957|8945|0
1633921500000|2021-10-11 03:05:00|8957.2|8945.2|8957.7|8945.7|8960.1|8948.1|8952.9|8940.9|0
1633921800000|2021-10-11 03:10:00|8958.2|8946.2|8965.4|8953.4|8965.5|8953.5|8957.7|8945.7|0
1633922100000|2021-10-11 03:15:00|8965.5|8953.5|8965.1|8953.1|8966.6|8954.6|8963.9|8951.9|0
1633922400000|2021-10-11 03:20:00|8965.5|8953.5|8968.8|8956.8|8969.4|8957.4|8965.5|8953.5|0
1633922700000|2021-10-11 03:25:00|8968.6|8956.6|8970.5|8958.5|8973.7|8961.7|8968.3|8956.3|0
1633923000000|2021-10-11 03:30:00|8970.7|8958.7|8967.8|8955.8|8971|8959|8967.3|8955.3|0
1633923300000|2021-10-11 03:35:00|8968|8956|8968.8|8956.8|8970.5|8958.5|8967.3|8955.3|0
1633923600000|2021-10-11 03:40:00|8969.4|8957.4|8968.3|8956.3|8969.4|8957.4|8966.2|8954.2|0
1633923900000|2021-10-11 03:45:00|8968.5|8956.5|8967.7|8955.7|8969.4|8957.4|8966.2|8954.2|0
1633924200000|2021-10-11 03:50:00|8967.9|8955.9|8966.1|8954.1|8969.9|8957.9|8966.1|8954.1|0
1633924500000|2021-10-11 03:55:00|8966|8954|8968.3|8956.3|8970.5|8958.5|8966|8954|0
1633924800000|2021-10-11 04:00:00|8968.5|8956.5|8971.5|8959.5|8973.1|8961.1|8966.1|8954.1|0
1633925100000|2021-10-11 04:05:00|8971.4|8959.4|8968.7|8956.7|8971.9|8959.9|8968.2|8956.2|0
1633925400000|2021-10-11 04:10:00|8968.6|8956.6|8968.3|8956.3|8970.9|8958.9|8968.2|8956.2|0
1633925700000|2021-10-11 04:15:00|8968.2|8956.2|8968.8|8956.8|8969.9|8957.9|8968.2|8956.2|0
1633926000000|2021-10-11 04:20:00|8968.9|8956.9|8969.9|8957.9|8970.6|8958.6|8968.4|8956.4|0
1633926300000|2021-10-11 04:25:00|8969.7|8957.7|8966|8954|8971|8959|8966|8954|0
1633926600000|2021-10-11 04:30:00|8966.1|8954.1|8966|8954|8967.7|8955.7|8966|8954|0
1633926900000|2021-10-11 04:35:00|8966.2|8954.2|8967.1|8955.1|8967.6|8955.6|8965|8953|0
1633927200000|2021-10-11 04:40:00|8967.2|8955.2|8971.3|8959.3|8971.3|8959.3|8967.1|8955.1|0
1633927500000|2021-10-11 04:45:00|8971.4|8959.4|8973.8|8961.8|8974.9|8962.9|8971.4|8959.4|0
1633927800000|2021-10-11 04:50:00|8974|8962|8974.2|8962.2|8976.3|8964.3|8973.7|8961.7|0
1633928100000|2021-10-11 04:55:00|8973.8|8961.8|8975.4|8963.4|8979.8|8967.8|8973.7|8961.7|0
1633928400000|2021-10-11 05:00:00|8975.5|8963.5|8977.3|8965.3|8979.3|8967.3|8972.8|8960.8|0
1633928700000|2021-10-11 05:05:00|8977.5|8965.5|8981.1|8969.1|8982.8|8970.8|8976.1|8964.1|0
1633929000000|2021-10-11 05:10:00|8981.3|8969.3|8979.8|8967.8|8981.7|8969.7|8976.5|8964.5|0
1633929300000|2021-10-11 05:15:00|8979.4|8967.4|8976.5|8964.5|8979.8|8967.8|8976.5|8964.5|0
1633929600000|2021-10-11 05:20:00|8976.7|8964.7|8973.7|8961.7|8977|8965|8971|8959|0
1633929900000|2021-10-11 05:25:00|8973.9|8961.9|8974.5|8962.5|8975.6|8963.6|8973.2|8961.2|0
1633930200000|2021-10-11 05:30:00|8974.6|8962.6|8973.9|8961.9|8975.7|8963.7|8972.4|8960.4|0
1633930500000|2021-10-11 05:35:00|8974|8962|8974.6|8962.6|8975.1|8963.1|8972.4|8960.4|0
1633930800000|2021-10-11 05:40:00|8974.4|8962.4|8976.2|8964.2|8976.2|8964.2|8972.4|8960.4|0
1633931100000|2021-10-11 05:45:00|8976.1|8964.1|8983.1|8971.1|8983.2|8971.2|8975.1|8963.1|0
1633931400000|2021-10-11 05:50:00|8982.9|8970.9|8980|8968|8985.3|8973.3|8978.3|8966.3|0
1633931700000|2021-10-11 05:55:00|8980.4|8968.4|8980.1|8968.1|8982.1|8970.1|8977.9|8965.9|0
1633932000000|2021-10-11 06:00:00|8980.2|8968.2|8979.8|8974.8|8988.8|8983.8|8975.8|8968.2|30
1633932300000|2021-10-11 06:05:00|8979.3|8974.3|8953.8|8948.8|8979.3|8974.3|8953.3|8948.3|45
1633932600000|2021-10-11 06:10:00|8954.3|8949.3|8941.8|8936.8|8954.3|8949.3|8941.3|8936.3|50
1633932900000|2021-10-11 06:15:00|8942.3|8937.3|8931.3|8926.3|8942.3|8937.3|8929.3|8924.3|43
1633933200000|2021-10-11 06:20:00|8930.8|8925.8|8915.8|8910.8|8933.3|8928.3|8915.3|8910.3|42
1633933500000|2021-10-11 06:25:00|8916.3|8911.3|8911.8|8906.8|8920.3|8915.3|8911.3|8906.3|64
1633933800000|2021-10-11 06:30:00|8909.8|8904.8|8905.8|8900.8|8912.3|8907.3|8902.3|8897.3|64
1633934100000|2021-10-11 06:35:00|8905.3|8900.3|8921.8|8916.8|8924.8|8919.8|8903.3|8898.3|108
1633934400000|2021-10-11 06:40:00|8921.3|8916.3|8918.3|8913.3|8923.8|8918.8|8914.3|8909.3|25
1633934700000|2021-10-11 06:45:00|8918.8|8913.8|8923.3|8918.3|8924.3|8919.3|8917.3|8912.3|31
1633935000000|2021-10-11 06:50:00|8923.8|8918.8|8927.3|8922.3|8927.8|8922.8|8921.8|8916.8|45
1633935300000|2021-10-11 06:55:00|8926.8|8921.8|8931.3|8926.3|8934.8|8929.8|8926.8|8921.8|105
1633935600000|2021-10-11 07:00:00|8931.8|8926.8|8933.8|8928.8|8937.3|8932.3|8923.8|8918.8|665
1633935900000|2021-10-11 07:05:00|8935.3|8930.3|8952.8|8947.8|8954.3|8949.3|8932.8|8927.8|347
1633936200000|2021-10-11 07:10:00|8953.3|8948.3|8950.8|8945.8|8954.3|8949.3|8940.3|8935.3|228
1633936500000|2021-10-11 07:15:00|8951.3|8946.3|8964.3|8959.3|8966.3|8961.3|8951.3|8946.3|319
1633936800000|2021-10-11 07:20:00|8964.8|8959.8|8958.8|8953.8|8967.8|8962.8|8956.8|8951.8|215
1633937100000|2021-10-11 07:25:00|8958.3|8953.3|8955.8|8950.8|8960.8|8955.8|8952.8|8947.8|237
1633937400000|2021-10-11 07:30:00|8956.3|8951.3|8948.3|8943.3|8959.8|8954.8|8947.8|8942.8|161
1633937700000|2021-10-11 07:35:00|8947.3|8942.3|8930.8|8925.8|8948.3|8943.3|8929.8|8924.8|151
1633938000000|2021-10-11 07:40:00|8932.6|8927.6|8917.1|8912.1|8933.6|8928.6|8916.6|8911.6|178
1633938300000|2021-10-11 07:45:00|8916.6|8911.6|8935.1|8930.1|8936.6|8931.6|8915.1|8910.1|143
1633938600000|2021-10-11 07:50:00|8935.6|8930.6|8927.1|8922.1|8938.1|8933.1|8923.6|8918.6|71
1633938900000|2021-10-11 07:55:00|8927.6|8922.6|8936.1|8931.1|8937.6|8932.6|8926.1|8921.1|71
1633939200000|2021-10-11 08:00:00|8935.6|8930.6|8947.6|8942.6|8952.1|8947.1|8935.1|8930.1|103
1633939500000|2021-10-11 08:05:00|8947.1|8942.1|8921.1|8916.1|8947.6|8942.6|8921.1|8916.1|170
1633939800000|2021-10-11 08:10:00|8920.6|8915.6|8926.6|8921.6|8928.1|8923.1|8918.1|8913.1|100
1633940100000|2021-10-11 08:15:00|8927.1|8922.1|8925.1|8920.1|8928.1|8923.1|8924.1|8919.1|42
1633940400000|2021-10-11 08:20:00|8924.6|8919.6|8902.6|8897.6|8924.6|8919.6|8901.6|8896.6|120
1633940700000|2021-10-11 08:25:00|8902.1|8897.1|8915.1|8910.1|8916.6|8911.6|8902.1|8897.1|256
1633941000000|2021-10-11 08:30:00|8914.6|8909.6|8917.6|8912.6|8927.1|8922.1|8914.1|8909.1|141
1633941300000|2021-10-11 08:35:00|8918.1|8913.1|8914.1|8909.1|8919.6|8914.6|8912.1|8907.1|87
1633941600000|2021-10-11 08:40:00|8914.6|8909.6|8913.6|8908.6|8919.1|8914.1|8910.1|8905.1|142
1633941900000|2021-10-11 08:45:00|8913.1|8908.1|8911.6|8906.6|8921.1|8916.1|8909.1|8904.1|50
1633942200000|2021-10-11 08:50:00|8912.1|8907.1|8911.6|8906.6|8915.1|8910.1|8909.1|8904.1|70
1633942500000|2021-10-11 08:55:00|8911.1|8906.1|8922.6|8917.6|8923.6|8918.6|8911.1|8906.1|62
1633942800000|2021-10-11 09:00:00|8922.1|8917.1|8925.1|8920.1|8927.1|8922.1|8920.1|8915.1|56
1633943100000|2021-10-11 09:05:00|8924.6|8919.6|8922.1|8917.1|8930.1|8925.1|8921.1|8916.1|271
1633943400000|2021-10-11 09:10:00|8923.1|8918.1|8912.1|8907.1|8925.1|8920.1|8912.1|8907.1|368
1633943700000|2021-10-11 09:15:00|8911.6|8906.6|8913.1|8908.1|8915.1|8910.1|8910.1|8905.1|88
1633944000000|2021-10-11 09:20:00|8912.6|8907.6|8909.1|8904.1|8913.1|8908.1|8907.1|8902.1|94
1633944300000|2021-10-11 09:25:00|8909.6|8904.6|8912.6|8907.6|8917.1|8912.1|8909.1|8904.1|46
1633944600000|2021-10-11 09:30:00|8912.1|8907.1|8904.6|8899.6|8912.6|8907.6|8899.6|8894.6|158
1633944900000|2021-10-11 09:35:00|8904.1|8899.1|8908.6|8903.6|8909.1|8904.1|8901.6|8896.6|35
1633945200000|2021-10-11 09:40:00|8909.1|8904.1|8916.1|8911.1|8917.1|8912.1|8908.6|8903.6|59
1633945500000|2021-10-11 09:45:00|8915.1|8910.1|8916.1|8911.1|8918.1|8913.1|8914.1|8909.1|725
1633945800000|2021-10-11 09:50:00|8915.6|8910.6|8927.1|8922.1|8927.1|8922.1|8915.6|8910.6|56
1633946100000|2021-10-11 09:55:00|8926.1|8921.1|8927.6|8922.6|8933.6|8928.6|8925.6|8920.6|69
1633946400000|2021-10-11 10:00:00|8927.1|8922.1|8922.1|8917.1|8930.6|8925.6|8922.1|8917.1|72
1633946700000|2021-10-11 10:05:00|8921.6|8916.6|8930.6|8925.6|8930.6|8925.6|8919.6|8914.6|43
1633947000000|2021-10-11 10:10:00|8929.6|8924.6|8923.6|8918.6|8931.6|8926.6|8923.1|8918.1|466
1633947300000|2021-10-11 10:15:00|8923.1|8918.1|8919.6|8914.6|8924.1|8919.1|8916.1|8911.1|282
1633947600000|2021-10-11 10:20:00|8920.1|8915.1|8921.6|8916.6|8922.1|8917.1|8916.6|8911.6|930
1633947900000|2021-10-11 10:25:00|8922.1|8917.1|8914.6|8909.6|8923.1|8918.1|8913.6|8908.6|38
1633948200000|2021-10-11 10:30:00|8915.1|8910.1|8911.6|8906.6|8917.1|8912.1|8910.1|8905.1|43
1633948500000|2021-10-11 10:35:00|8912.1|8907.1|8905.1|8900.1|8912.1|8907.1|8904.1|8899.1|59
1633948800000|2021-10-11 10:40:00|8906.6|8901.6|8904.6|8899.6|8910.1|8905.1|8903.6|8898.6|60
1633949100000|2021-10-11 10:45:00|8904.1|8899.1|8903.1|8898.1|8904.1|8899.1|8896.1|8891.1|811
1633949400000|2021-10-11 10:50:00|8902.6|8897.6|8911.1|8906.1|8911.6|8906.6|8898.6|8893.6|102
1633949700000|2021-10-11 10:55:00|8911.6|8906.6|8912.6|8907.6|8912.6|8907.6|8905.1|8900.1|84
1633950000000|2021-10-11 11:00:00|8913.1|8908.1|8916.6|8911.6|8917.1|8912.1|8907.1|8902.1|96
1633950300000|2021-10-11 11:05:00|8917.1|8912.1|8921.6|8916.6|8923.1|8918.1|8913.6|8908.6|51
1633950600000|2021-10-11 11:10:00|8921.1|8916.1|8921.6|8916.6|8923.1|8918.1|8914.1|8909.1|38
1633950900000|2021-10-11 11:15:00|8922.1|8917.1|8924.6|8919.6|8928.6|8923.6|8922.1|8917.1|45
1633951200000|2021-10-11 11:20:00|8925.1|8920.1|8925.6|8920.6|8928.6|8923.6|8922.1|8917.1|36
1633951500000|2021-10-11 11:25:00|8926.1|8921.1|8932.6|8927.6|8934.6|8929.6|8925.1|8920.1|39
1633951800000|2021-10-11 11:30:00|8932.1|8927.1|8928.6|8923.6|8933.1|8928.1|8927.1|8922.1|94
1633952100000|2021-10-11 11:35:00|8927.6|8922.6|8926.6|8921.6|8929.6|8924.6|8925.6|8920.6|29
1633952400000|2021-10-11 11:40:00|8924.8|8919.8|8927.8|8922.8|8928.8|8923.8|8924.3|8919.3|27
1633952700000|2021-10-11 11:45:00|8928.3|8923.3|8927.3|8922.3|8930.8|8925.8|8924.8|8919.8|43
1633953000000|2021-10-11 11:50:00|8927.8|8922.8|8918.8|8913.8|8927.8|8922.8|8917.8|8912.8|54
1633953300000|2021-10-11 11:55:00|8919.3|8914.3|8920.8|8915.8|8923.3|8918.3|8913.8|8908.8|40
1633953600000|2021-10-11 12:00:00|8920.3|8915.3|8914.8|8909.8|8922.3|8917.3|8913.8|8908.8|59
1633953900000|2021-10-11 12:05:00|8915.3|8910.3|8902.8|8897.8|8920.3|8915.3|8901.8|8896.8|156
1633954200000|2021-10-11 12:10:00|8902.3|8897.3|8905.8|8900.8|8908.3|8903.3|8902.3|8897.3|61
1633954500000|2021-10-11 12:15:00|8905.3|8900.3|8912.3|8907.3|8915.3|8910.3|8905.3|8900.3|60
1633954800000|2021-10-11 12:20:00|8911.8|8906.8|8913.3|8908.3|8914.3|8909.3|8910.3|8905.3|46
1633955100000|2021-10-11 12:25:00|8912.8|8907.8|8917.3|8912.3|8917.3|8912.3|8911.8|8906.8|42
1633955400000|2021-10-11 12:30:00|8917.8|8912.8|8916.3|8911.3|8921.3|8916.3|8913.3|8908.3|225
1633955700000|2021-10-11 12:35:00|8915.8|8910.8|8913.8|8908.8|8918.3|8913.3|8912.8|8907.8|86
1633956000000|2021-10-11 12:40:00|8914.3|8909.3|8920.3|8915.3|8920.3|8915.3|8912.8|8907.8|798
1633956300000|2021-10-11 12:45:00|8919.8|8914.8|8916.3|8911.3|8920.3|8915.3|8915.3|8910.3|80
1633956600000|2021-10-11 12:50:00|8915.8|8910.8|8911.3|8906.3|8916.3|8911.3|8910.8|8905.8|112
1633956900000|2021-10-11 12:55:00|8911.8|8906.8|8911.8|8906.8|8911.8|8906.8|8909.8|8904.8|244
1633957200000|2021-10-11 13:00:00|8911.3|8906.3|8909.8|8904.8|8914.3|8909.3|8908.3|8903.3|192
1633957500000|2021-10-11 13:05:00|8910.3|8905.3|8911.8|8906.8|8915.3|8910.3|8908.3|8903.3|46
1633957800000|2021-10-11 13:10:00|8912.3|8907.3|8914.3|8909.3|8917.3|8912.3|8912.3|8907.3|94
1633958100000|2021-10-11 13:15:00|8913.8|8908.8|8908.3|8903.3|8914.3|8909.3|8906.3|8901.3|56
1633958400000|2021-10-11 13:20:00|8907.3|8902.3|8908.3|8903.3|8910.3|8905.3|8904.3|8899.3|85
1633958700000|2021-10-11 13:25:00|8907.3|8902.3|8904.3|8899.3|8908.8|8903.8|8903.3|8898.3|1391
1633959000000|2021-10-11 13:30:00|8904.8|8899.8|8893.8|8888.8|8908.3|8903.3|8892.3|8887.3|278
1633959300000|2021-10-11 13:35:00|8893.3|8888.3|8888.3|8883.3|8900.3|8895.3|8886.8|8881.8|219
1633959600000|2021-10-11 13:40:00|8888.8|8883.8|8900.8|8895.8|8901.8|8896.8|8887.3|8882.3|189
1633959900000|2021-10-11 13:45:00|8900.3|8895.3|8907.3|8902.3|8911.8|8906.8|8900.3|8895.3|98
1633960200000|2021-10-11 13:50:00|8908.3|8903.3|8914.3|8909.3|8914.3|8909.3|8903.3|8898.3|136
1633960500000|2021-10-11 13:55:00|8913.8|8908.8|8909.8|8904.8|8915.3|8910.3|8909.3|8904.3|99
1633960800000|2021-10-11 14:00:00|8910.3|8905.3|8902.8|8897.8|8911.3|8906.3|8902.3|8897.3|161
1633961100000|2021-10-11 14:05:00|8903.3|8898.3|8889.3|8884.3|8903.3|8898.3|8888.3|8883.3|241
1633961400000|2021-10-11 14:10:00|8889.9|8884.9|8896.9|8891.9|8896.9|8891.9|8886.9|8881.9|334
1633961700000|2021-10-11 14:15:00|8897.9|8892.9|8907.9|8902.9|8907.9|8902.9|8895.4|8890.4|301
1633962000000|2021-10-11 14:20:00|8907.4|8902.4|8908.4|8903.4|8908.9|8903.9|8902.9|8897.9|114
1633962300000|2021-10-11 14:25:00|8907.9|8902.9|8902.4|8897.4|8909.9|8904.9|8900.9|8895.9|111
1633962600000|2021-10-11 14:30:00|8902.9|8897.9|8898.4|8893.4|8903.9|8898.9|8895.4|8890.4|167
1633962900000|2021-10-11 14:35:00|8898.9|8893.9|8895.9|8890.9|8898.9|8893.9|8893.9|8888.9|168
1633963200000|2021-10-11 14:40:00|8896.9|8891.9|8895.9|8890.9|8897.9|8892.9|8889.4|8884.4|121
1633963500000|2021-10-11 14:45:00|8896.4|8891.4|8893.9|8888.9|8896.4|8891.4|8892.9|8887.9|164
1633963800000|2021-10-11 14:50:00|8892.9|8887.9|8892.9|8887.9|8893.9|8888.9|8890.9|8885.9|110
1633964100000|2021-10-11 14:55:00|8892.4|8887.4|8887.4|8882.4|8892.4|8887.4|8886.9|8881.9|203
1633964400000|2021-10-11 15:00:00|8886.9|8881.9|8885.4|8880.4|8887.9|8882.9|8883.9|8878.9|104
1633964700000|2021-10-11 15:05:00|8885.9|8880.9|8886.4|8881.4|8887.9|8882.9|8883.9|8878.9|71
1633965000000|2021-10-11 15:10:00|8885.9|8880.9|8883.4|8878.4|8887.9|8882.9|8882.9|8877.9|143
1633965300000|2021-10-11 15:15:00|8882.9|8877.9|8878.9|8873.9|8885.9|8880.9|8877.4|8872.4|572
1633965600000|2021-10-11 15:20:00|8878.4|8873.4|8880.4|8875.4|8882.9|8877.9|8878.4|8873.4|546
1633965900000|2021-10-11 15:25:00|8880.9|8875.9|8885.9|8880.9|8885.9|8880.9|8877.9|8872.9|271
1633966200000|2021-10-11 15:30:00|8886.4|8880.4|8902.4|8895.4|8902.4|8895.4|8880.4|8874.4|844
1633966500000|2021-10-11 15:35:00|8901.4|8894.4|8900.4|8894.4|8904.4|8898.4|8894.4|8888.4|305
1633966800000|2021-10-11 15:40:00|8902.4|8895.4|8898.4|8892.4|8902.4|8896.4|8897.4|8890.4|39
1633967100000|2021-10-11 15:45:00|8897.4|8891.4|8892.4|8886.4|8897.4|8892.4|8891.4|8885.4|41
1633967400000|2021-10-11 15:50:00|8891.4|8885.4|8899.4|8892.4|8899.4|8892.4|8891.4|8884.4|79
1633967700000|2021-10-11 15:55:00|8898.4|8893.4|8901.4|8895.4|8904.4|8897.4|8898.4|8892.4|86
1633968000000|2021-10-11 16:00:00|8902.4|8894.4|8889.4|8883.4|8902.4|8896.4|8889.4|8883.4|27
1633968300000|2021-10-11 16:05:00|8890.4|8884.4|8890.4|8884.4|8892.4|8886.4|8886.4|8880.4|18
1633968600000|2021-10-11 16:10:00|8891.4|8883.4|8883.4|8876.4|8891.4|8884.4|8881.4|8875.4|15
1633968900000|2021-10-11 16:15:00|8884.4|8877.4|8883.4|8876.4|8887.4|8880.4|8881.4|8875.4|49
1633969200000|2021-10-11 16:20:00|8882.4|8877.4|8884.4|8878.4|8885.4|8878.4|8882.4|8876.4|16
1633969500000|2021-10-11 16:25:00|8885.4|8877.4|8884.4|8878.4|8885.4|8879.4|8882.4|8876.4|23
1633969800000|2021-10-11 16:30:00|8885.4|8877.4|8883.4|8876.4|8885.4|8879.4|8882.4|8876.4|156
1633970100000|2021-10-11 16:35:00|8884.4|8877.4|8887.4|8881.4|8888.4|8881.4|8884.4|8876.4|25
1633970400000|2021-10-11 16:40:00|8888.4|8882.4|8887.4|8881.4|8889.4|8883.4|8887.4|8881.4|20
1633970700000|2021-10-11 16:45:00|8888.4|8882.4|8890.4|8883.4|8891.4|8885.4|8887.4|8881.4|14
1633971000000|2021-10-11 16:50:00|8889.4|8882.4|8888.4|8881.4|8889.4|8882.4|8885.4|8879.4|12
1633971300000|2021-10-11 16:55:00|8889.4|8882.4|8889.4|8881.4|8889.4|8882.4|8885.4|8878.4|12
1633971600000|2021-10-11 17:00:00|8888.4|8880.4|8879.4|8872.4|8888.4|8880.4|8877.4|8869.4|14
1633971900000|2021-10-11 17:05:00|8878.4|8871.4|8879.4|8873.4|8880.4|8873.4|8875.4|8868.4|23
1633972200000|2021-10-11 17:10:00|8881.4|8872.4|8883.4|8876.4|8885.4|8878.4|8880.4|8872.4|10
1633972500000|2021-10-11 17:15:00|8884.4|8875.4|8881.4|8874.4|8884.4|8876.4|8881.4|8874.4|2
1633972800000|2021-10-11 17:20:00|8880.4|8873.4|8873.4|8866.4|8881.4|8874.4|8872.4|8866.4|37
1633973100000|2021-10-11 17:25:00|8874.4|8865.4|8869.4|8862.4|8874.4|8865.4|8868.4|8860.4|3
1633973400000|2021-10-11 17:30:00|8870.4|8863.4|8872.4|8864.4|8872.4|8864.4|8868.4|8861.4|9
1633973700000|2021-10-11 17:35:00|8873.4|8865.4|8874.4|8867.4|8875.4|8868.4|8871.4|8864.4|24
1633974000000|2021-10-11 17:40:00|8875.4|8868.4|8877.4|8869.4|8877.4|8870.4|8873.4|8866.4|8
1633974300000|2021-10-11 17:45:00|8876.4|8868.4|8872.4|8864.4|8876.4|8868.4|8866.4|8860.4|10
1633974600000|2021-10-11 17:50:00|8873.4|8865.4|8876.4|8868.4|8876.4|8870.4|8871.4|8864.4|7
1633974900000|2021-10-11 17:55:00|8877.4|8870.4|8876.6|8864.6|8878.4|8870.9|8874.4|8863.4|13
1633975200000|2021-10-11 18:00:00|8876.5|8864.5|8877.9|8865.9|8877.9|8865.9|8874.5|8862.5|0
1633975500000|2021-10-11 18:05:00|8877.8|8865.8|8879.7|8867.7|8880.7|8868.7|8875.8|8863.8|0
1633975800000|2021-10-11 18:10:00|8879.8|8867.8|8885|8873|8885|8873|8879.6|8867.6|0
1633976100000|2021-10-11 18:15:00|8885.1|8873.1|8881.6|8869.6|8887.4|8875.4|8880.5|8868.5|0
1633976400000|2021-10-11 18:20:00|8881.5|8869.5|8876.6|8864.6|8881.6|8869.6|8875.6|8863.6|0
1633976700000|2021-10-11 18:25:00|8876.1|8864.1|8877.7|8865.7|8877.7|8865.7|8873.2|8861.2|0
1633977000000|2021-10-11 18:30:00|8877.3|8865.3|8877|8865|8880.1|8868.1|8873.4|8861.4|0
1633977300000|2021-10-11 18:35:00|8876.9|8864.9|8873.2|8861.2|8876.9|8864.9|8872.2|8860.2|0
1633977600000|2021-10-11 18:40:00|8873.1|8861.1|8878.9|8866.9|8880.2|8868.2|8872.1|8860.1|0
1633977900000|2021-10-11 18:45:00|8879.1|8867.1|8880.4|8868.4|8882|8870|8877.8|8865.8|0
1633978200000|2021-10-11 18:50:00|8880.3|8868.3|8878.4|8866.4|8880.4|8868.4|8873.1|8861.1|0
1633978500000|2021-10-11 18:55:00|8877.9|8865.9|8882.4|8870.4|8883.8|8871.8|8876.6|8864.6|0
1633978800000|2021-10-11 19:00:00|8882.3|8870.3|8887.5|8875.5|8888.6|8876.6|8881.3|8869.3|0
1633979100000|2021-10-11 19:05:00|8887.4|8875.4|8879.7|8867.7|8887.5|8875.5|8877.2|8865.2|0
1633979400000|2021-10-11 19:10:00|8879.8|8867.8|8881.3|8869.3|8882.5|8870.5|8877.5|8865.5|0
1633979700000|2021-10-11 19:15:00|8881.2|8869.2|8874.7|8862.7|8881.3|8869.3|8874.5|8862.5|0
1633980000000|2021-10-11 19:20:00|8874.9|8862.9|8872|8860|8875.9|8863.9|8870.4|8858.4|0
1633980300000|2021-10-11 19:25:00|8872.1|8860.1|8869.2|8857.2|8875.3|8863.3|8868.2|8856.2|0
1633980600000|2021-10-11 19:30:00|8869.1|8857.1|8869.5|8857.5|8873.7|8861.7|8868.2|8856.2|0
1633980900000|2021-10-11 19:35:00|8869.4|8857.4|8867|8855|8869.4|8857.4|8865.9|8853.9|0
1633981200000|2021-10-11 19:40:00|8867.1|8855.1|8865.7|8853.7|8868.2|8856.2|8863.6|8851.6|0
1633981500000|2021-10-11 19:45:00|8865.8|8853.8|8864.9|8852.9|8867.4|8855.4|8862.2|8850.2|0
1633981800000|2021-10-11 19:50:00|8864.7|8852.7|8862.1|8850.1|8864.7|8852.7|8857.6|8845.6|0
1633982100000|2021-10-11 19:55:00|8862|8850|8858.1|8846.1|8862.1|8850.1|8855.3|8843.3|0
1633982400000|2021-10-11 20:00:00|8857.7|8845.7|8850.1|8838.1|8858.6|8846.6|8849.5|8837.5|0
1633982700000|2021-10-11 20:05:00|8850.5|8838.5|8848.5|8836.5|8851.6|8839.6|8846.6|8834.6|0
1633983000000|2021-10-11 20:10:00|8849.1|8837.1|8851.6|8839.6|8853.1|8841.1|8848.5|8836.5|0
1633983300000|2021-10-11 20:15:00|8851.5|8839.5|8849.6|8837.6|8851.5|8839.5|8849.1|8837.1|0
1633983600000|2021-10-11 20:20:00|8850|8838|8851.1|8839.1|8852|8840|8849.1|8837.1|0
1633983900000|2021-10-11 20:25:00|8850.5|8838.5|8851.1|8839.1|8851.6|8839.6|8849.1|8837.1|0
1633984200000|2021-10-11 20:30:00|8850.5|8838.5|8847.1|8835.1|8851.1|8839.1|8847.1|8835.1|0
1633984500000|2021-10-11 20:35:00|8846.5|8834.5|8842.5|8830.5|8846.5|8834.5|8841.9|8829.9|0
1633984800000|2021-10-11 20:40:00|8841.9|8829.9|8844.5|8832.5|8845.6|8833.6|8841.9|8829.9|0
1633985100000|2021-10-11 20:45:00|8844.9|8832.9|8846|8834|8846|8834|8843|8831|0
1633985400000|2021-10-11 20:50:00|8845.6|8833.6|8845.6|8833.6|8845.6|8833.6|8843.4|8831.4|0
1633985700000|2021-10-11 20:55:00|8846|8834|8848|8836|8850|8838|8845.8|8833.8|0
1633986000000|2021-10-11 21:00:00|8848.2|8836.2|8848.3|8836.3|8848.5|8836.5|8847.9|8835.9|0
1633986300000|2021-10-11 21:05:00|8848.5|8836.5|8848.9|8836.9|8849.1|8837.1|8848.5|8836.5|0
1633986600000|2021-10-11 21:10:00|8848.5|8836.5|8849.1|8837.1|8849.4|8837.4|8848.3|8836.3|0
1633986900000|2021-10-11 21:15:00|8848.9|8836.9|8848.9|8836.9|8849.1|8837.1|8848.9|8836.9|0
1633987200000|2021-10-11 21:20:00|8849.2|8837.2|8849.2|8837.2|8849.2|8837.2|8848.7|8836.7|0
1633987800000|2021-10-11 21:30:00|8849.4|8837.4|8849.6|8837.6|8850|8838|8849.4|8837.4|0
1633988100000|2021-10-11 21:35:00|8849.8|8837.8|8850.2|8838.2|8850.2|8838.2|8849.6|8837.6|0
1633988400000|2021-10-11 21:40:00|8850|8838|8849.8|8837.8|8850|8838|8849.6|8837.6|0
1633988700000|2021-10-11 21:45:00|8850|8838|8849.6|8837.6|8850|8838|8849.6|8837.6|0
1633989000000|2021-10-11 21:50:00|8849.4|8837.4|8850.4|8838.4|8850.4|8838.4|8849.4|8837.4|0
1633989300000|2021-10-11 21:55:00|8850.6|8838.6|8850.2|8838.2|8850.8|8838.8|8850.2|8838.2|0
1633989600000|2021-10-11 22:00:00|8850.4|8838.4|8850.1|8838.1|8853.1|8841.1|8846.1|8834.1|0
1633989900000|2021-10-11 22:05:00|8850.7|8838.7|8844.2|8832.2|8851.6|8839.6|8842|8830|0
1633990200000|2021-10-11 22:10:00|8844.6|8832.6|8846.1|8834.1|8846.6|8834.6|8844.2|8832.2|0
1633990500000|2021-10-11 22:15:00|8845.7|8833.7|8849.6|8837.6|8850.7|8838.7|8845.7|8833.7|0
1633990800000|2021-10-11 22:20:00|8849.4|8837.4|8850.7|8838.7|8853.1|8841.1|8849.2|8837.2|0
1633991100000|2021-10-11 22:25:00|8850.1|8838.1|8849.2|8837.2|8850.7|8838.7|8848.7|8836.7|0
1633991400000|2021-10-11 22:30:00|8849.3|8837.3|8850.1|8838.1|8853.2|8841.2|8849.2|8837.2|0
1633991700000|2021-10-11 22:35:00|8849.7|8837.7|8846.6|8834.6|8849.7|8837.7|8845.1|8833.1|0
1633992000000|2021-10-11 22:40:00|8846.2|8834.2|8847.7|8835.7|8847.7|8835.7|8845.7|8833.7|0
1633992300000|2021-10-11 22:45:00|8847.6|8835.6|8844.6|8832.6|8847.7|8835.7|8844.2|8832.2|0
1633992600000|2021-10-11 22:50:00|8844.2|8832.2|8842.9|8830.9|8845.7|8833.7|8842.5|8830.5|0
1633992900000|2021-10-11 22:55:00|8842.5|8830.5|8839.4|8827.4|8844|8832|8837.2|8825.2|0
1633993200000|2021-10-11 23:00:00|8839.6|8827.6|8842.4|8830.4|8842.4|8830.4|8837.2|8825.2|0
1633993500000|2021-10-11 23:05:00|8842.5|8830.5|8844.4|8832.4|8847|8835|8840.9|8828.9|0
1633993800000|2021-10-11 23:10:00|8844.8|8832.8|8846.5|8834.5|8848.7|8836.7|8844.1|8832.1|0
1633994100000|2021-10-11 23:15:00|8846.6|8834.6|8841.9|8829.9|8847.6|8835.6|8841|8829|0
1633994400000|2021-10-11 23:20:00|8841.5|8829.5|8846.1|8834.1|8846.5|8834.5|8841.5|8829.5|0
1633994700000|2021-10-11 23:25:00|8846|8834|8844.1|8832.1|8846.1|8834.1|8843|8831|0
1633995000000|2021-10-11 23:30:00|8844.2|8832.2|8843|8831|8845|8833|8840.4|8828.4|0
1633995300000|2021-10-11 23:35:00|8842.8|8830.8|8846.1|8834.1|8847.6|8835.6|8842.2|8830.2|0
1633995600000|2021-10-11 23:40:00|8846.3|8834.3|8845.6|8833.6|8847.6|8835.6|8844.6|8832.6|0
1633995900000|2021-10-11 23:45:00|8845.7|8833.7|8844.8|8832.8|8846.5|8834.5|8843.5|8831.5|0
1633996200000|2021-10-11 23:50:00|8844.6|8832.6|8847.6|8835.6|8847.6|8835.6|8843.5|8831.5|0
1633996500000|2021-10-11 23:55:00|8847.7|8835.7|8849.6|8837.6|8851.1|8839.1|8847.6|8835.6|0
1633996800000|2021-10-12 00:00:00|8850|8838|8854.7|8842.7|8854.7|8842.7|8850|8838|0
1633997100000|2021-10-12 00:05:00|8854.6|8842.6|8843.5|8831.5|8856.2|8844.2|8842|8830|0
1633997400000|2021-10-12 00:10:00|8842.9|8830.9|8837.8|8825.8|8842.9|8830.9|8836.2|8824.2|0
1633997700000|2021-10-12 00:15:00|8837.7|8825.7|8830.8|8818.8|8843.4|8831.4|8824.8|8812.8|0
1633998000000|2021-10-12 00:20:00|8830.2|8818.2|8831.8|8819.8|8834|8822|8829.1|8817.1|0
1633998300000|2021-10-12 00:25:00|8832|8820|8831.3|8819.3|8835.1|8823.1|8830.7|8818.7|0
1633998600000|2021-10-12 00:30:00|8831.1|8819.1|8830.2|8818.2|8833.5|8821.5|8828.6|8816.6|0
1633998900000|2021-10-12 00:35:00|8829.8|8817.8|8819.7|8807.7|8830.3|8818.3|8815.4|8803.4|0
1633999200000|2021-10-12 00:40:00|8819.8|8807.8|8813.6|8801.6|8820.8|8808.8|8810.5|8798.5|0
1633999500000|2021-10-12 00:45:00|8813.5|8801.5|8815.3|8803.3|8815.9|8803.9|8810.9|8798.9|0
1633999800000|2021-10-12 00:50:00|8815.9|8803.9|8821.3|8809.3|8821.3|8809.3|8812.1|8800.1|0
1634000100000|2021-10-12 00:55:00|8821.1|8809.1|8818.1|8806.1|8821.1|8809.1|8816.4|8804.4|0
1634000400000|2021-10-12 01:00:00|8817.9|8805.9|8812.7|8800.7|8819.7|8807.7|8810.6|8798.6|0
1634000700000|2021-10-12 01:05:00|8812.5|8800.5|8804.3|8792.3|8812.5|8800.5|8803.2|8791.2|0
1634001000000|2021-10-12 01:10:00|8804.1|8792.1|8803.2|8791.2|8807.6|8795.6|8803.1|8791.1|0
1634001300000|2021-10-12 01:15:00|8803.1|8791.1|8813.2|8801.2|8813.2|8801.2|8799.4|8787.4|0
1634001600000|2021-10-12 01:20:00|8813.3|8801.3|8810.7|8798.7|8817.5|8805.5|8808.5|8796.5|0
1634001900000|2021-10-12 01:25:00|8810.9|8798.9|8805.3|8793.3|8815.6|8803.6|8803.8|8791.8|0
1634002200000|2021-10-12 01:30:00|8805.1|8793.1|8803.2|8791.2|8808.1|8796.1|8801.1|8789.1|0
1634002500000|2021-10-12 01:35:00|8803|8791|8812.4|8800.4|8812.9|8800.9|8800.6|8788.6|0
1634002800000|2021-10-12 01:40:00|8812.6|8800.6|8816.7|8804.7|8818.9|8806.9|8810.3|8798.3|0
1634003100000|2021-10-12 01:45:00|8816.9|8804.9|8817.7|8805.7|8823.1|8811.1|8815|8803|0
1634003400000|2021-10-12 01:50:00|8817.9|8805.9|8814.4|8802.4|8823.1|8811.1|8814.4|8802.4|0
1634003700000|2021-10-12 01:55:00|8813.8|8801.8|8822.4|8810.4|8824.1|8812.1|8811.1|8799.1|0
1634004000000|2021-10-12 02:00:00|8822.6|8810.6|8825.7|8813.7|8828.5|8816.5|8819.3|8807.3|0
1634004300000|2021-10-12 02:05:00|8825.9|8813.9|8828.4|8816.4|8832.8|8820.8|8825.7|8813.7|0
1634004600000|2021-10-12 02:10:00|8828.5|8816.5|8827.9|8815.9|8830.1|8818.1|8823.6|8811.6|0
1634004900000|2021-10-12 02:15:00|8828.1|8816.1|8827.9|8815.9|8830.1|8818.1|8824.3|8812.3|0
1634005200000|2021-10-12 02:20:00|8828.1|8816.1|8824.7|8812.7|8828.6|8816.6|8818.3|8806.3|0
1634005500000|2021-10-12 02:25:00|8824.5|8812.5|8826.4|8814.4|8826.4|8814.4|8821|8809|0
1634005800000|2021-10-12 02:30:00|8826.2|8814.2|8821.6|8809.6|8826.5|8814.5|8821.1|8809.1|0
1634006100000|2021-10-12 02:35:00|8821.4|8809.4|8826.4|8814.4|8826.4|8814.4|8820.5|8808.5|0
1634006400000|2021-10-12 02:40:00|8826.2|8814.2|8831.8|8819.8|8833.9|8821.9|8825.8|8813.8|0
1634006700000|2021-10-12 02:45:00|8832|8820|8833.3|8821.3|8834|8822|8828.6|8816.6|0
1634007000000|2021-10-12 02:50:00|8833.4|8821.4|8827.7|8815.7|8833.4|8821.4|8825|8813|0
1634007300000|2021-10-12 02:55:00|8827.8|8815.8|8831.3|8819.3|8831.9|8819.9|8826.6|8814.6|0
1634007600000|2021-10-12 03:00:00|8831.2|8819.2|8834.1|8822.1|8834.1|8822.1|8830.2|8818.2|0
1634007900000|2021-10-12 03:05:00|8834.3|8822.3|8828|8816|8834.5|8822.5|8827.9|8815.9|0
1634008200000|2021-10-12 03:10:00|8828.2|8816.2|8820.5|8808.5|8828.6|8816.6|8820|8808|0
1634008500000|2021-10-12 03:15:00|8820.7|8808.7|8821.6|8809.6|8822.3|8810.3|8820|8808|0
1634008800000|2021-10-12 03:20:00|8821.4|8809.4|8821.1|8809.1|8824.4|8812.4|8820.5|8808.5|0
1634009100000|2021-10-12 03:25:00|8820.9|8808.9|8821.1|8809.1|8822.2|8810.2|8819.5|8807.5|0
1634009400000|2021-10-12 03:30:00|8820.1|8808.1|8814.6|8802.6|8821.1|8809.1|8814.6|8802.6|0
1634009700000|2021-10-12 03:35:00|8815|8803|8816|8804|8816.5|8804.5|8812|8800|0
1634010000000|2021-10-12 03:40:00|8815.9|8803.9|8815.9|8803.9|8818.1|8806.1|8815.9|8803.9|0
1634010300000|2021-10-12 03:45:00|8816.1|8804.1|8818|8806|8820.6|8808.6|8816.1|8804.1|0
1634010600000|2021-10-12 03:50:00|8818.2|8806.2|8819|8807|8821.1|8809.1|8818|8806|0
1634010900000|2021-10-12 03:55:00|8819.4|8807.4|8815.7|8803.7|8820|8808|8815.7|8803.7|0
1634011200000|2021-10-12 04:00:00|8815.9|8803.9|8820.6|8808.6|8822.2|8810.2|8815.7|8803.7|0
1634011500000|2021-10-12 04:05:00|8820.4|8808.4|8819|8807|8820.4|8808.4|8817.9|8805.9|0
1634011800000|2021-10-12 04:10:00|8818.8|8806.8|8821.1|8809.1|8823.3|8811.3|8817.3|8805.3|0
1634012100000|2021-10-12 04:15:00|8821|8809|8822.2|8810.2|8822.2|8810.2|8819.4|8807.4|0
1634012400000|2021-10-12 04:20:00|8822.6|8810.6|8823.3|8811.3|8823.3|8811.3|8821.1|8809.1|0
1634012700000|2021-10-12 04:25:00|8823.7|8811.7|8822.2|8810.2|8824.4|8812.4|8822.2|8810.2|0
1634013000000|2021-10-12 04:30:00|8822.3|8810.3|8822.2|8810.2|8823.3|8811.3|8822.2|8810.2|0
1634013300000|2021-10-12 04:35:00|8822.3|8810.3|8818.9|8806.9|8823.3|8811.3|8817.9|8805.9|0
1634013600000|2021-10-12 04:40:00|8819|8807|8824.8|8812.8|8825.4|8813.4|8818.4|8806.4|0
1634013900000|2021-10-12 04:45:00|8824.6|8812.6|8830.9|8818.9|8830.9|8818.9|8822.6|8810.6|0
1634014200000|2021-10-12 04:50:00|8830.8|8818.8|8826.5|8814.5|8830.8|8818.8|8826.5|8814.5|0
1634014500000|2021-10-12 04:55:00|8826.7|8814.7|8827.6|8815.6|8828.7|8816.7|8826.5|8814.5|0
1634014800000|2021-10-12 05:00:00|8827.2|8815.2|8835.7|8823.7|8836.3|8824.3|8825.4|8813.4|0
1634015100000|2021-10-12 05:05:00|8835.6|8823.6|8835.9|8823.9|8838.6|8826.6|8833.7|8821.7|0
1634015400000|2021-10-12 05:10:00|8835.7|8823.7|8833.8|8821.8|8835.9|8823.9|8831.6|8819.6|0
1634015700000|2021-10-12 05:15:00|8833.6|8821.6|8828.5|8816.5|8833.8|8821.8|8827.5|8815.5|0
1634016000000|2021-10-12 05:20:00|8828.6|8816.6|8835.9|8823.9|8835.9|8823.9|8828.5|8816.5|0
1634016300000|2021-10-12 05:25:00|8835.8|8823.8|8835.9|8823.9|8838.1|8826.1|8833.2|8821.2|0
1634016600000|2021-10-12 05:30:00|8836.3|8824.3|8832.5|8820.5|8839.1|8827.1|8830.4|8818.4|0
1634016900000|2021-10-12 05:35:00|8832.3|8820.3|8835.1|8823.1|8835.7|8823.7|8830.4|8818.4|0
1634017200000|2021-10-12 05:40:00|8834.9|8822.9|8832.6|8820.6|8834.9|8822.9|8831.5|8819.5|0
1634017500000|2021-10-12 05:45:00|8832.5|8820.5|8833.7|8821.7|8837|8825|8832|8820|0
1634017800000|2021-10-12 05:50:00|8833.8|8821.8|8837.5|8825.5|8839.1|8827.1|8832.1|8820.1|0
1634018100000|2021-10-12 05:55:00|8837|8825|8832.1|8820.1|8838|8826|8829.5|8817.5|0
1634018400000|2021-10-12 06:00:00|8832.3|8820.3|8815.9|8810.9|8832.9|8827.9|8813.4|8808.4|57
1634018700000|2021-10-12 06:05:00|8814.9|8809.9|8816.9|8811.9|8816.9|8811.9|8812.4|8807.4|33
1634019000000|2021-10-12 06:10:00|8816.4|8811.4|8806.4|8801.4|8817.4|8812.4|8805.4|8800.4|45
1634019300000|2021-10-12 06:15:00|8805.9|8800.9|8798.4|8793.4|8805.9|8800.9|8796.4|8791.4|47
1634019600000|2021-10-12 06:20:00|8797.9|8792.9|8808.9|8803.9|8809.4|8804.4|8797.4|8792.4|44
1634019900000|2021-10-12 06:25:00|8809.4|8804.4|8820.4|8815.4|8820.4|8815.4|8809.4|8804.4|19
1634020200000|2021-10-12 06:30:00|8820.9|8815.9|8812.4|8807.4|8821.9|8816.9|8810.9|8805.9|25
1634020500000|2021-10-12 06:35:00|8811.9|8806.9|8807.4|8802.4|8811.9|8806.9|8806.9|8801.9|15
1634020800000|2021-10-12 06:40:00|8807.9|8802.9|8809.4|8804.4|8812.4|8807.4|8807.4|8802.4|8
1634021100000|2021-10-12 06:45:00|8809.9|8804.9|8801.9|8796.9|8809.9|8804.9|8800.4|8795.4|16
1634021400000|2021-10-12 06:50:00|8802.4|8797.4|8801.9|8796.9|8810.4|8805.4|8801.4|8796.4|97
1634021700000|2021-10-12 06:55:00|8799.9|8794.9|8810.4|8805.4|8815.4|8810.4|8789.4|8784.4|260
1634022000000|2021-10-12 07:00:00|8807.4|8802.4|8773.4|8768.4|8810.4|8805.4|8764.9|8759.9|1128
1634022300000|2021-10-12 07:05:00|8772.4|8767.4|8791.4|8786.4|8791.4|8786.4|8764.9|8759.9|292
1634022600000|2021-10-12 07:10:00|8791.9|8786.9|8824.4|8819.4|8828.4|8823.4|8790.4|8785.4|317
1634022900000|2021-10-12 07:15:00|8824.9|8819.9|8817.4|8812.4|8826.9|8821.9|8812.4|8807.4|217
1634023200000|2021-10-12 07:20:00|8817.9|8812.9|8818.4|8813.4|8824.4|8819.4|8813.9|8808.9|673
1634023500000|2021-10-12 07:25:00|8817.9|8812.9|8825.9|8820.9|8836.9|8831.9|8815.9|8810.9|250
1634023800000|2021-10-12 07:30:00|8825.4|8820.4|8841.4|8836.4|8841.4|8836.4|8822.4|8817.4|157
1634024100000|2021-10-12 07:35:00|8841.9|8836.9|8846.4|8841.4|8846.9|8841.9|8838.4|8833.4|285
1634024400000|2021-10-12 07:40:00|8845.5|8840.5|8850|8845|8851|8846|8843|8838|1785
1634024700000|2021-10-12 07:45:00|8848|8843|8851.5|8846.5|8856|8851|8844.5|8839.5|578
1634025000000|2021-10-12 07:50:00|8851|8846|8855|8850|8855.5|8850.5|8848|8843|1215
1634025300000|2021-10-12 07:55:00|8856|8851|8856.5|8851.5|8858|8853|8850|8845|1673
1634025600000|2021-10-12 08:00:00|8857|8852|8857|8852|8862.5|8857.5|8853|8848|245
1634025900000|2021-10-12 08:05:00|8856.5|8851.5|8860.5|8855.5|8864.5|8859.5|8854|8849|525
1634026200000|2021-10-12 08:10:00|8861|8856|8862|8857|8869|8864|8860|8855|1587
1634026500000|2021-10-12 08:15:00|8862.5|8857.5|8860.5|8855.5|8864|8859|8856|8851|1148
1634026800000|2021-10-12 08:20:00|8860|8855|8869.5|8864.5|8871.5|8866.5|8858|8853|135
1634027100000|2021-10-12 08:25:00|8870|8865|8871|8866|8873|8868|8865|8860|95
1634027400000|2021-10-12 08:30:00|8871.5|8866.5|8869.5|8864.5|8874|8869|8868|8863|107
1634027700000|2021-10-12 08:35:00|8870|8865|8876|8871|8880|8875|8869.5|8864.5|139
1634028000000|2021-10-12 08:40:00|8876.5|8871.5|8876.5|8871.5|8881|8876|8873.5|8868.5|139
1634028300000|2021-10-12 08:45:00|8877|8872|8878|8873|8881.5|8876.5|8876|8871|99
1634028600000|2021-10-12 08:50:00|8878.5|8873.5|8887|8882|8888.5|8883.5|8878|8873|8477
1634028900000|2021-10-12 08:55:00|8887.5|8882.5|8893.5|8888.5|8895|8890|8887|8882|100
1634029200000|2021-10-12 09:00:00|8894|8889|8889.5|8884.5|8898.5|8893.5|8887|8882|1103
1634029500000|2021-10-12 09:05:00|8889|8884|8887|8882|8894.5|8889.5|8886.5|8881.5|634
1634029800000|2021-10-12 09:10:00|8887.5|8882.5|8894.5|8889.5|8896|8891|8884|8879|427
1634030100000|2021-10-12 09:15:00|8895|8890|8905.5|8900.5|8909|8904|8895|8890|1546
1634030400000|2021-10-12 09:20:00|8906|8901|8903.5|8898.5|8910.5|8905.5|8903|8898|229
1634030700000|2021-10-12 09:25:00|8903|8898|8902.5|8897.5|8905|8900|8899.5|8894.5|169
1634031000000|2021-10-12 09:30:00|8902|8897|8899.5|8894.5|8904.5|8899.5|8894|8889|786
1634031300000|2021-10-12 09:35:00|8900|8895|8898.5|8893.5|8901|8896|8895|8890|100
1634031600000|2021-10-12 09:40:00|8899|8894|8901|8896|8901.5|8896.5|8897|8892|90
1634031900000|2021-10-12 09:45:00|8900.5|8895.5|8903|8898|8903.5|8898.5|8900|8895|94
1634032200000|2021-10-12 09:50:00|8903.5|8898.5|8918.5|8913.5|8920|8915|8903|8898|2301
1634032500000|2021-10-12 09:55:00|8919|8914|8911.5|8906.5|8921|8916|8910|8905|144
1634032800000|2021-10-12 10:00:00|8911|8906|8910.5|8905.5|8912.5|8907.5|8906|8901|203
1634033100000|2021-10-12 10:05:00|8911|8906|8902.5|8897.5|8912|8907|8900|8895|92
1634033400000|2021-10-12 10:10:00|8902|8897|8899.5|8894.5|8904|8899|8898|8893|74
1634033700000|2021-10-12 10:15:00|8899|8894|8899|8894|8907|8902|8897|8892|675
1634034000000|2021-10-12 10:20:00|8899.5|8894.5|8894.5|8889.5|8901|8896|8894|8889|80
1634034300000|2021-10-12 10:25:00|8894|8889|8895.5|8890.5|8898.5|8893.5|8893.5|8888.5|99
1634034600000|2021-10-12 10:30:00|8896|8891|8889|8884|8896|8891|8888.5|8883.5|95
1634034900000|2021-10-12 10:35:00|8889.5|8884.5|8888.5|8883.5|8893|8888|8887.5|8882.5|186
1634035200000|2021-10-12 10:40:00|8889|8884|8898.5|8893.5|8900|8895|8889|8884|68
1634035500000|2021-10-12 10:45:00|8899|8894|8905.5|8900.5|8907|8902|8898|8893|82
1634035800000|2021-10-12 10:50:00|8906|8901|8914|8909|8915|8910|8906|8901|83
1634036100000|2021-10-12 10:55:00|8913.5|8908.5|8918|8913|8921|8916|8912|8907|80
1634036400000|2021-10-12 11:00:00|8917.5|8912.5|8909|8904|8919.5|8914.5|8908.5|8903.5|79
1634036700000|2021-10-12 11:05:00|8908.5|8903.5|8909|8904|8911.5|8906.5|8904.5|8899.5|603
1634037000000|2021-10-12 11:10:00|8908.5|8903.5|8905|8900|8909.5|8904.5|8901|8896|1063
1634037300000|2021-10-12 11:15:00|8905.5|8900.5|8905.5|8900.5|8907.5|8902.5|8901.5|8896.5|39
1634037600000|2021-10-12 11:20:00|8905|8900|8902|8897|8907|8902|8900|8895|47
1634037900000|2021-10-12 11:25:00|8901.5|8896.5|8903.5|8898.5|8905.5|8900.5|8899.5|8894.5|52
1634038200000|2021-10-12 11:30:00|8903|8898|8908|8903|8910|8905|8901|8896|528
1634038500000|2021-10-12 11:35:00|8909|8904|8909|8904|8911|8906|8908|8903|55
1634038800000|2021-10-12 11:40:00|8909.4|8904.4|8905.9|8900.9|8910.4|8905.4|8905.4|8900.4|71
1634039100000|2021-10-12 11:45:00|8906.4|8901.4|8902.9|8897.9|8906.4|8901.4|8899.9|8894.9|62
1634039400000|2021-10-12 11:50:00|8902.4|8897.4|8902.9|8897.9|8906.4|8901.4|8902.4|8897.4|170
1634039700000|2021-10-12 11:55:00|8902.4|8897.4|8901.9|8896.9|8904.4|8899.4|8900.4|8895.4|49
1634040000000|2021-10-12 12:00:00|8902.4|8897.4|8901.4|8896.4|8902.4|8897.4|8895.4|8890.4|101
1634040300000|2021-10-12 12:05:00|8901.9|8896.9|8906.9|8901.9|8909.9|8904.9|8900.9|8895.9|44
1634040600000|2021-10-12 12:10:00|8906.4|8901.4|8902.9|8897.9|8907.4|8902.4|8901.4|8896.4|537
1634040900000|2021-10-12 12:15:00|8903.4|8898.4|8901.4|8896.4|8904.9|8899.9|8900.4|8895.4|602
1634041200000|2021-10-12 12:20:00|8901.9|8896.9|8906.4|8901.4|8907.9|8902.9|8900.9|8895.9|139
1634041500000|2021-10-12 12:25:00|8905.9|8900.9|8911.4|8906.4|8911.4|8906.4|8905.9|8900.9|68
1634041800000|2021-10-12 12:30:00|8911.9|8906.9|8912.4|8907.4|8913.4|8908.4|8910.4|8905.4|80
1634042100000|2021-10-12 12:35:00|8911.4|8906.4|8907.4|8902.4|8913.4|8908.4|8907.4|8902.4|386
1634042400000|2021-10-12 12:40:00|8907.9|8902.9|8907.4|8902.4|8908.4|8903.4|8902.4|8897.4|182
1634042700000|2021-10-12 12:45:00|8907.9|8902.9|8904.4|8899.4|8907.9|8902.9|8901.4|8896.4|35
1634043000000|2021-10-12 12:50:00|8904.9|8899.9|8908.4|8903.4|8911.4|8906.4|8904.4|8899.4|69
1634043300000|2021-10-12 12:55:00|8908.9|8903.9|8912.9|8907.9|8913.4|8908.4|8905.9|8900.9|83
1634043600000|2021-10-12 13:00:00|8912.4|8907.4|8913.9|8908.9|8914.4|8909.4|8910.4|8905.4|56
1634043900000|2021-10-12 13:05:00|8913.4|8908.4|8912.9|8907.9|8914.4|8909.4|8909.4|8904.4|73
1634044200000|2021-10-12 13:10:00|8913.4|8908.4|8913.9|8908.9|8918.4|8913.4|8912.4|8907.4|69
1634044500000|2021-10-12 13:15:00|8913.4|8908.4|8913.9|8908.9|8915.4|8910.4|8911.9|8906.9|323
1634044800000|2021-10-12 13:20:00|8913.4|8908.4|8911.4|8906.4|8913.4|8908.4|8905.4|8900.4|238
1634045100000|2021-10-12 13:25:00|8911.9|8906.9|8919.9|8914.9|8921.9|8916.9|8911.4|8906.4|80
1634045400000|2021-10-12 13:30:00|8919.4|8914.4|8917.4|8912.4|8929.4|8924.4|8908.9|8903.9|346
1634045700000|2021-10-12 13:35:00|8916.9|8911.9|8908.9|8903.9|8920.9|8915.9|8907.4|8902.4|433
1634046000000|2021-10-12 13:40:00|8909.4|8904.4|8908.4|8903.4|8918.9|8913.9|8907.4|8902.4|151
1634046300000|2021-10-12 13:45:00|8908.9|8903.9|8918.4|8913.4|8920.9|8915.9|8902.4|8897.4|180
1634046600000|2021-10-12 13:50:00|8918.9|8913.9|8920.9|8915.9|8932.4|8927.4|8918.4|8913.4|187
1634046900000|2021-10-12 13:55:00|8920.4|8915.4|8923.4|8918.4|8931.4|8926.4|8920.4|8915.4|194
1634047200000|2021-10-12 14:00:00|8923.9|8918.9|8917.4|8912.4|8929.9|8924.9|8914.9|8909.9|279
1634047500000|2021-10-12 14:05:00|8917.9|8912.9|8909.4|8904.4|8919.4|8914.4|8908.4|8903.4|268
1634047800000|2021-10-12 14:10:00|8907|8902|8910|8905|8912|8907|8903.5|8898.5|554
1634048100000|2021-10-12 14:15:00|8909.5|8904.5|8899|8894|8917.5|8912.5|8895|8890|1320
1634048400000|2021-10-12 14:20:00|8899.5|8894.5|8899|8894|8902.5|8897.5|8895|8890|156
1634048700000|2021-10-12 14:25:00|8898|8893|8908|8903|8908|8903|8895|8890|295
1634049000000|2021-10-12 14:30:00|8908.5|8903.5|8914|8909|8917|8912|8905|8900|298
1634049300000|2021-10-12 14:35:00|8914.5|8909.5|8920|8915|8920|8915|8910|8905|440
1634049600000|2021-10-12 14:40:00|8920.5|8915.5|8918|8913|8923.5|8918.5|8917|8912|162
1634049900000|2021-10-12 14:45:00|8918.5|8913.5|8924|8919|8924.5|8919.5|8918|8913|121
1634050200000|2021-10-12 14:50:00|8923|8918|8918|8913|8926.5|8921.5|8918|8913|157
1634050500000|2021-10-12 14:55:00|8918.5|8913.5|8913|8908|8919|8914|8912|8907|177
1634050800000|2021-10-12 15:00:00|8914|8909|8914.5|8909.5|8918|8913|8912|8907|2200
1634051100000|2021-10-12 15:05:00|8914|8909|8924.5|8919.5|8927.5|8922.5|8913.5|8908.5|498
1634051400000|2021-10-12 15:10:00|8924|8919|8924|8919|8925.5|8920.5|8921|8916|57
1634051700000|2021-10-12 15:15:00|8925|8920|8930.5|8925.5|8932|8927|8923|8918|80
1634052000000|2021-10-12 15:20:00|8931|8926|8934|8929|8934|8929|8929.5|8924.5|126
1634052300000|2021-10-12 15:25:00|8933.5|8928.5|8936|8931|8939.5|8934.5|8932|8927|347
1634052600000|2021-10-12 15:30:00|8936.5|8930.5|8941.5|8935.5|8948.5|8941.5|8931.5|8925.5|861
1634052900000|2021-10-12 15:35:00|8942.5|8934.5|8939.5|8933.5|8947.5|8941.5|8938.5|8931.5|319
1634053200000|2021-10-12 15:40:00|8940.5|8932.5|8939.5|8932.5|8943.5|8937.5|8938.5|8932.5|65
1634053500000|2021-10-12 15:45:00|8938.5|8933.5|8943.5|8937.5|8943.5|8937.5|8938.5|8932.5|71
1634053800000|2021-10-12 15:50:00|8944.5|8938.5|8944.5|8937.5|8946.5|8939.5|8941.5|8935.5|100
1634054100000|2021-10-12 15:55:00|8943.5|8936.5|8943.5|8937.5|8944.5|8938.5|8941.5|8935.5|49
1634054400000|2021-10-12 16:00:00|8944.5|8936.5|8949.5|8943.5|8950.5|8943.5|8943.5|8936.5|53
1634054700000|2021-10-12 16:05:00|8950.5|8942.5|8946.5|8940.5|8950.5|8944.5|8945.5|8939.5|19
1634055000000|2021-10-12 16:10:00|8947.5|8941.5|8945.5|8938.5|8948.5|8942.5|8944.5|8938.5|1770
1634055300000|2021-10-12 16:15:00|8946.5|8939.5|8942.5|8936.5|8946.5|8940.5|8941.5|8935.5|1105
1634055600000|2021-10-12 16:20:00|8943.5|8935.5|8944.5|8938.5|8944.5|8938.5|8943.5|8935.5|8
1634055900000|2021-10-12 16:25:00|8943.5|8937.5|8943.5|8936.5|8944.5|8938.5|8942.5|8935.5|16
1634056200000|2021-10-12 16:30:00|8942.5|8935.5|8937.5|8931.5|8944.5|8938.5|8937.5|8930.5|38
1634056500000|2021-10-12 16:35:00|8936.5|8930.5|8933.5|8927.5|8937.5|8931.5|8933.5|8926.5|10
1634056800000|2021-10-12 16:40:00|8934.5|8926.5|8935.5|8929.5|8936.5|8930.5|8933.5|8926.5|7
1634057100000|2021-10-12 16:45:00|8934.5|8928.5|8933.5|8927.5|8935.5|8928.5|8932.5|8925.5|14
1634057400000|2021-10-12 16:50:00|8934.5|8928.5|8933.5|8927.5|8935.5|8929.5|8933.5|8926.5|6
1634057700000|2021-10-12 16:55:00|8934.5|8926.5|8935.5|8928.5|8937.5|8930.5|8933.5|8926.5|8
1634058000000|2021-10-12 17:00:00|8934.5|8927.5|8933.5|8926.5|8935.5|8927.5|8932.5|8925.5|3
1634058300000|2021-10-12 17:05:00|8932.5|8925.5|8933.5|8926.5|8934.5|8927.5|8931.5|8925.5|5
1634058600000|2021-10-12 17:10:00|8932.5|8925.5|8938.5|8931.5|8939.5|8932.5|8932.5|8925.5|1
1634058900000|2021-10-12 17:15:00|8936.5|8929.5|8939.5|8931.5|8939.5|8932.5|8933.5|8927.5|10
1634059200000|2021-10-12 17:20:00|8940.5|8932.5|8931.5|8924.5|8940.5|8932.5|8931.5|8924.5|8
1634059500000|2021-10-12 17:25:00|8932.5|8925.5|8939.5|8932.5|8941.5|8934.5|8932.5|8925.5|8
1634059800000|2021-10-12 17:30:00|8938.5|8930.5|8942.5|8935.5|8942.5|8936.5|8938.5|8930.5|20
1634060100000|2021-10-12 17:35:00|8941.5|8934.5|8943.5|8936.5|8943.5|8936.5|8940.5|8934.5|5
1634060400000|2021-10-12 17:40:00|8944.5|8937.5|8946.5|8939.5|8946.5|8939.5|8944.5|8937.5|8
1634060700000|2021-10-12 17:45:00|8945.5|8940.5|8947.5|8940.5|8947.5|8941.5|8944.5|8937.5|27
1634061000000|2021-10-12 17:50:00|8948.5|8939.5|8941.5|8934.5|8948.5|8941.5|8941.5|8933.5|13
1634061300000|2021-10-12 17:55:00|8940.5|8933.5|8944.2|8932.2|8944.5|8936|8939.5|8931.5|15
1634061600000|2021-10-12 18:00:00|8944.1|8932.1|8949|8937|8950.2|8938.2|8942|8930|0
1634061900000|2021-10-12 18:05:00|8948.9|8936.9|8948.1|8936.1|8950.4|8938.4|8946.5|8934.5|0
1634062200000|2021-10-12 18:10:00|8949.1|8937.1|8953.1|8941.1|8954.2|8942.2|8947|8935|0
1634062500000|2021-10-12 18:15:00|8953|8941|8957.6|8945.6|8961.6|8949.6|8953|8941|0
1634062800000|2021-10-12 18:20:00|8957.7|8945.7|8954.2|8942.2|8958.8|8946.8|8954.2|8942.2|0
1634063100000|2021-10-12 18:25:00|8954.3|8942.3|8953.2|8941.2|8955.5|8943.5|8952|8940|0
1634063400000|2021-10-12 18:30:00|8953.3|8941.3|8952|8940|8954.5|8942.5|8950.8|8938.8|0
1634063700000|2021-10-12 18:35:00|8952.1|8940.1|8948.2|8936.2|8953.1|8941.1|8947.2|8935.2|0
1634064000000|2021-10-12 18:40:00|8948.1|8936.1|8949.5|8937.5|8950.5|8938.5|8947|8935|0
1634064300000|2021-10-12 18:45:00|8949.4|8937.4|8948.3|8936.3|8950.5|8938.5|8947|8935|0
1634064600000|2021-10-12 18:50:00|8949.2|8937.2|8950|8938|8951|8939|8948.1|8936.1|0
1634064900000|2021-10-12 18:55:00|8950.1|8938.1|8942.7|8930.7|8951.1|8939.1|8942.5|8930.5|0
1634065200000|2021-10-12 19:00:00|8943.1|8931.1|8940.3|8928.3|8944.8|8932.8|8937.7|8925.7|0
1634065500000|2021-10-12 19:05:00|8940.1|8928.1|8939.1|8927.1|8941.6|8929.6|8936.7|8924.7|0
1634065800000|2021-10-12 19:10:00|8939.2|8927.2|8941.6|8929.6|8943.8|8931.8|8939.1|8927.1|0
1634066100000|2021-10-12 19:15:00|8941.5|8929.5|8939.2|8927.2|8941.6|8929.6|8934.4|8922.4|0
1634066400000|2021-10-12 19:20:00|8939.1|8927.1|8942.5|8930.5|8943.8|8931.8|8936.4|8924.4|0
1634066700000|2021-10-12 19:25:00|8943.5|8931.5|8942.9|8930.9|8944.8|8932.8|8939.8|8927.8|0
1634067000000|2021-10-12 19:30:00|8942.7|8930.7|8943.9|8931.9|8944.7|8932.7|8938.8|8926.8|0
1634067300000|2021-10-12 19:35:00|8943.5|8931.5|8939.8|8927.8|8944.8|8932.8|8939.2|8927.2|0
1634067600000|2021-10-12 19:40:00|8939.3|8927.3|8927.9|8915.9|8939.9|8927.9|8927.2|8915.2|0
1634067900000|2021-10-12 19:45:00|8927.8|8915.8|8928.4|8916.4|8931.1|8919.1|8926|8914|0
1634068200000|2021-10-12 19:50:00|8928.9|8916.9|8930.5|8918.5|8930.5|8918.5|8925.7|8913.7|0
1634068500000|2021-10-12 19:55:00|8930.4|8918.4|8934.2|8922.2|8938.5|8926.5|8929.4|8917.4|0
1634068800000|2021-10-12 20:00:00|8933.6|8921.6|8918.1|8906.1|8934.2|8922.2|8911.5|8899.5|0
1634069100000|2021-10-12 20:05:00|8918|8906|8918.2|8906.2|8925.8|8913.8|8915.7|8903.7|0
1634069400000|2021-10-12 20:10:00|8918.8|8906.8|8919.2|8907.2|8921.2|8909.2|8916.2|8904.2|0
1634069700000|2021-10-12 20:15:00|8919.3|8907.3|8914.8|8902.8|8919.7|8907.7|8913.8|8901.8|0
1634070000000|2021-10-12 20:20:00|8914.9|8902.9|8912.2|8900.2|8915.7|8903.7|8911.8|8899.8|0
1634070300000|2021-10-12 20:25:00|8912.3|8900.3|8910.7|8898.7|8913.3|8901.3|8908.1|8896.1|0
1634070600000|2021-10-12 20:30:00|8910.1|8898.1|8910.7|8898.7|8913.2|8901.2|8908.1|8896.1|0
1634070900000|2021-10-12 20:35:00|8910.8|8898.8|8912.3|8900.3|8913.6|8901.6|8909.6|8897.6|0
1634071200000|2021-10-12 20:40:00|8912.7|8900.7|8913.7|8901.7|8915.3|8903.3|8911.1|8899.1|0
1634071500000|2021-10-12 20:45:00|8913.6|8901.6|8914.2|8902.2|8914.8|8902.8|8912.2|8900.2|0
1634071800000|2021-10-12 20:50:00|8914.1|8902.1|8911.7|8899.7|8914.2|8902.2|8911.1|8899.1|0
1634072100000|2021-10-12 20:55:00|8911.8|8899.8|8912.5|8900.5|8914.8|8902.8|8911.8|8899.8|0
1634072400000|2021-10-12 21:00:00|8912.9|8900.9|8913.1|8901.1|8913.1|8901.1|8912.1|8900.1|0
1634072700000|2021-10-12 21:05:00|8912.7|8900.7|8912.7|8900.7|8912.7|8900.7|8912.5|8900.5|0
1634073000000|2021-10-12 21:10:00|8912.5|8900.5|8914.5|8902.5|8914.5|8902.5|8911.1|8899.1|0
1634073300000|2021-10-12 21:15:00|8914.3|8902.3|8914.3|8902.3|8914.3|8902.3|8913.9|8901.9|0
1634073600000|2021-10-12 21:20:00|8914.5|8902.5|8914.5|8902.5|8914.5|8902.5|8914.1|8902.1|0
1634073900000|2021-10-12 21:25:00|8914.7|8902.7|8914.5|8902.5|8914.7|8902.7|8914.3|8902.3|0
1634074200000|2021-10-12 21:30:00|8916.5|8904.5|8915.7|8903.7|8916.7|8904.7|8915.7|8903.7|0
1634074500000|2021-10-12 21:35:00|8915.3|8903.3|8912.3|8900.3|8915.3|8903.3|8911.1|8899.1|0
1634074800000|2021-10-12 21:40:00|8912.5|8900.5|8912.7|8900.7|8912.9|8900.9|8912.1|8900.1|0
1634075100000|2021-10-12 21:45:00|8912.9|8900.9|8912.7|8900.7|8913.3|8901.3|8912.5|8900.5|0
1634075400000|2021-10-12 21:50:00|8912.9|8900.9|8912.9|8900.9|8913.1|8901.1|8912.7|8900.7|0
1634075700000|2021-10-12 21:55:00|8913.1|8901.1|8913.1|8901.1|8914.3|8902.3|8913.1|8901.1|0
1634076000000|2021-10-12 22:00:00|8912.9|8900.9|8921.4|8909.4|8922.5|8910.5|8912.9|8900.9|0
1634076300000|2021-10-12 22:05:00|8921.3|8909.3|8922.5|8910.5|8922.5|8910.5|8919.4|8907.4|0
1634076600000|2021-10-12 22:10:00|8922.4|8910.4|8920.3|8908.3|8922.4|8910.4|8918.3|8906.3|0
1634076900000|2021-10-12 22:15:00|8920.9|8908.9|8921.4|8909.4|8922.5|8910.5|8920.9|8908.9|0
1634077200000|2021-10-12 22:20:00|8921.6|8909.6|8924.5|8912.5|8926|8914|8920.3|8908.3|0
1634077500000|2021-10-12 22:25:00|8924.9|8912.9|8922.9|8910.9|8925.4|8913.4|8921.8|8909.8|0
1634077800000|2021-10-12 22:30:00|8923|8911|8922.9|8910.9|8924.5|8912.5|8922.3|8910.3|0
1634078100000|2021-10-12 22:35:00|8923|8911|8924.5|8912.5|8925.4|8913.4|8923|8911|0
1634078400000|2021-10-12 22:40:00|8924.7|8912.7|8924.5|8912.5|8925.4|8913.4|8923.8|8911.8|0
1634078700000|2021-10-12 22:45:00|8924.4|8912.4|8917.6|8905.6|8924.5|8912.5|8917.6|8905.6|0
1634079000000|2021-10-12 22:50:00|8917.7|8905.7|8921.4|8909.4|8921.8|8909.8|8917.6|8905.6|0
1634079300000|2021-10-12 22:55:00|8921.2|8909.2|8923.4|8911.4|8923.4|8911.4|8920.5|8908.5|0
1634079600000|2021-10-12 23:00:00|8923.3|8911.3|8926.4|8914.4|8926.8|8914.8|8922.6|8910.6|0
1634079900000|2021-10-12 23:05:00|8926.8|8914.8|8925.3|8913.3|8926.8|8914.8|8924.8|8912.8|0
1634080200000|2021-10-12 23:10:00|8925.2|8913.2|8923.7|8911.7|8925.3|8913.3|8922.8|8910.8|0
1634080500000|2021-10-12 23:15:00|8923.8|8911.8|8921.7|8909.7|8924.2|8912.2|8920|8908|0
1634080800000|2021-10-12 23:20:00|8921.3|8909.3|8922.2|8910.2|8922.8|8910.8|8920.2|8908.2|0
1634081100000|2021-10-12 23:25:00|8922.8|8910.8|8924.8|8912.8|8926.4|8914.4|8921.3|8909.3|0
1634081400000|2021-10-12 23:30:00|8924.4|8912.4|8924.8|8912.8|8925.3|8913.3|8923.3|8911.3|0
1634081700000|2021-10-12 23:35:00|8924.9|8912.9|8921.3|8909.3|8925.3|8913.3|8920.6|8908.6|0
1634082000000|2021-10-12 23:40:00|8921.1|8909.1|8921.7|8909.7|8923.3|8911.3|8920.6|8908.6|0
1634082300000|2021-10-12 23:45:00|8921.8|8909.8|8921.3|8909.3|8923.7|8911.7|8919.8|8907.8|0
1634082600000|2021-10-12 23:50:00|8921.7|8909.7|8920.2|8908.2|8923.1|8911.1|8919.1|8907.1|0
1634082900000|2021-10-12 23:55:00|8920.4|8908.4|8918.7|8906.7|8920.6|8908.6|8916.7|8904.7|0
1634083200000|2021-10-13 00:00:00|8918.6|8906.6|8922.4|8910.4|8925.9|8913.9|8918.2|8906.2|0
1634083500000|2021-10-13 00:05:00|8922.6|8910.6|8924.4|8912.4|8924.8|8912.8|8919.7|8907.7|0
1634083800000|2021-10-13 00:10:00|8924.8|8912.8|8929.5|8917.5|8930.1|8918.1|8923.9|8911.9|0
1634084100000|2021-10-13 00:15:00|8929.6|8917.6|8932.4|8920.4|8934.6|8922.6|8924.3|8912.3|0
1634084400000|2021-10-13 00:20:00|8932.8|8920.8|8935.5|8923.5|8937.7|8925.7|8932.3|8920.3|0
1634084700000|2021-10-13 00:25:00|8935.1|8923.1|8932.8|8920.8|8939.7|8927.7|8932.8|8920.8|0
1634085000000|2021-10-13 00:30:00|8932.7|8920.7|8937.5|8925.5|8937.5|8925.5|8926.8|8914.8|0
1634085300000|2021-10-13 00:35:00|8937.3|8925.3|8934.4|8922.4|8937.5|8925.5|8932.8|8920.8|0
1634085600000|2021-10-13 00:40:00|8934.6|8922.6|8944.1|8932.1|8945.2|8933.2|8933.4|8921.4|0
1634085900000|2021-10-13 00:45:00|8944.3|8932.3|8941.3|8929.3|8947.8|8935.8|8939.8|8927.8|0
1634086200000|2021-10-13 00:50:00|8941.4|8929.4|8947.3|8935.3|8949.4|8937.4|8941.4|8929.4|0
1634086500000|2021-10-13 00:55:00|8947.2|8935.2|8944.1|8932.1|8947.2|8935.2|8942|8930|0
1634086800000|2021-10-13 01:00:00|8944.3|8932.3|8938.2|8926.2|8945.2|8933.2|8936.6|8924.6|0
1634087100000|2021-10-13 01:05:00|8938.4|8926.4|8932.3|8920.3|8938.8|8926.8|8932.3|8920.3|0
1634087400000|2021-10-13 01:10:00|8932.5|8920.5|8930.2|8918.2|8934.4|8922.4|8930.2|8918.2|0
1634087700000|2021-10-13 01:15:00|8930.4|8918.4|8925.2|8913.2|8931.7|8919.7|8924.8|8912.8|0
1634088000000|2021-10-13 01:20:00|8925|8913|8924.7|8912.7|8925.2|8913.2|8918.2|8906.2|0
1634088300000|2021-10-13 01:25:00|8925.1|8913.1|8924.7|8912.7|8925.8|8913.8|8920.3|8908.3|0
1634088600000|2021-10-13 01:30:00|8924.5|8912.5|8927.8|8915.8|8933.2|8921.2|8924.1|8912.1|0
1634088900000|2021-10-13 01:35:00|8928.2|8916.2|8934.3|8922.3|8934.3|8922.3|8926.6|8914.6|0
1634089200000|2021-10-13 01:40:00|8934.2|8922.2|8934.2|8922.2|8938.5|8926.5|8932.1|8920.1|0
1634089500000|2021-10-13 01:45:00|8933.8|8921.8|8936.4|8924.4|8937.5|8925.5|8932.5|8920.5|0
1634089800000|2021-10-13 01:50:00|8936|8924|8934.3|8922.3|8936|8924|8932.1|8920.1|0
1634090100000|2021-10-13 01:55:00|8934.5|8922.5|8928.9|8916.9|8935.4|8923.4|8928.9|8916.9|0
1634090400000|2021-10-13 02:00:00|8929.1|8917.1|8933.1|8921.1|8934.2|8922.2|8928.2|8916.2|0
1634090700000|2021-10-13 02:05:00|8933.2|8921.2|8933.1|8921.1|8933.6|8921.6|8931|8919|0
1634091000000|2021-10-13 02:10:00|8934.2|8922.2|8927.7|8915.7|8934.2|8922.2|8927.7|8915.7|0
1634091300000|2021-10-13 02:15:00|8927.5|8915.5|8928.9|8916.9|8929.9|8917.9|8925.5|8913.5|0
1634091600000|2021-10-13 02:20:00|8928.8|8916.8|8927.6|8915.6|8928.8|8916.8|8926.5|8914.5|0
1634091900000|2021-10-13 02:25:00|8928|8916|8923.3|8911.3|8928.7|8916.7|8922.1|8910.1|0
1634092200000|2021-10-13 02:30:00|8923.8|8911.8|8928.7|8916.7|8928.7|8916.7|8923.8|8911.8|0
1634092500000|2021-10-13 02:35:00|8928.9|8916.9|8923.8|8911.8|8929.1|8917.1|8923.2|8911.2|0
1634092800000|2021-10-13 02:40:00|8923.7|8911.7|8924.3|8912.3|8925.4|8913.4|8921.6|8909.6|0
1634093100000|2021-10-13 02:45:00|8924.4|8912.4|8925.3|8913.3|8927.5|8915.5|8923.1|8911.1|0
1634093400000|2021-10-13 02:50:00|8925.5|8913.5|8926.5|8914.5|8927.5|8915.5|8924.7|8912.7|0
1634093700000|2021-10-13 02:55:00|8926.4|8914.4|8929.6|8917.6|8930.2|8918.2|8926.4|8914.4|0
1634094000000|2021-10-13 03:00:00|8929.7|8917.7|8934|8922|8935.2|8923.2|8929.7|8917.7|0
1634094300000|2021-10-13 03:05:00|8933.8|8921.8|8931.9|8919.9|8935.1|8923.1|8931.9|8919.9|0
1634094600000|2021-10-13 03:10:00|8931.8|8919.8|8931.3|8919.3|8933.4|8921.4|8930.8|8918.8|0
1634094900000|2021-10-13 03:15:00|8931.2|8919.2|8937.8|8925.8|8940.5|8928.5|8930.8|8918.8|0
1634095200000|2021-10-13 03:20:00|8937.9|8925.9|8941.5|8929.5|8942.7|8930.7|8937.9|8925.9|0
1634095500000|2021-10-13 03:25:00|8941.1|8929.1|8941.5|8929.5|8942.6|8930.6|8940.4|8928.4|0
1634095800000|2021-10-13 03:30:00|8941.1|8929.1|8937.8|8925.8|8941.1|8929.1|8937.3|8925.3|0
1634096100000|2021-10-13 03:35:00|8937.3|8925.3|8937.3|8925.3|8940.5|8928.5|8937.3|8925.3|0
1634096400000|2021-10-13 03:40:00|8937.4|8925.4|8937.8|8925.8|8939.5|8927.5|8936.7|8924.7|0
1634096700000|2021-10-13 03:45:00|8938|8926|8939.4|8927.4|8939.5|8927.5|8937.3|8925.3|0
1634097000000|2021-10-13 03:50:00|8939.5|8927.5|8938.3|8926.3|8939.5|8927.5|8937.3|8925.3|0
1634097300000|2021-10-13 03:55:00|8938.1|8926.1|8939.4|8927.4|8940.5|8928.5|8937.3|8925.3|0
1634097600000|2021-10-13 04:00:00|8939.9|8927.9|8944.8|8932.8|8944.8|8932.8|8939.9|8927.9|0
1634097900000|2021-10-13 04:05:00|8944.6|8932.6|8948.6|8936.6|8950.1|8938.1|8943.7|8931.7|0
1634098200000|2021-10-13 04:10:00|8948.4|8936.4|8945.3|8933.3|8949|8937|8945.3|8933.3|0
1634098500000|2021-10-13 04:15:00|8944.9|8932.9|8942.1|8930.1|8944.9|8932.9|8941|8929|0
1634098800000|2021-10-13 04:20:00|8942.2|8930.2|8944.3|8932.3|8944.3|8932.3|8942.2|8930.2|0
1634099100000|2021-10-13 04:25:00|8944.7|8932.7|8944.3|8932.3|8945.4|8933.4|8943.7|8931.7|0
1634099400000|2021-10-13 04:30:00|8944.5|8932.5|8945.8|8933.8|8946.4|8934.4|8943.1|8931.1|0
1634099700000|2021-10-13 04:35:00|8945.6|8933.6|8944.3|8932.3|8945.8|8933.8|8944.3|8932.3|0
1634100000000|2021-10-13 04:40:00|8944.5|8932.5|8945.5|8933.5|8945.5|8933.5|8944.3|8932.3|0
1634100300000|2021-10-13 04:45:00|8945.4|8933.4|8943.7|8931.7|8945.5|8933.5|8943.7|8931.7|0
1634100600000|2021-10-13 04:50:00|8943.5|8931.5|8943.2|8931.2|8944.7|8932.7|8943.2|8931.2|0
1634100900000|2021-10-13 04:55:00|8943.6|8931.6|8948.1|8936.1|8948.7|8936.7|8943.2|8931.2|0
1634101200000|2021-10-13 05:00:00|8948.3|8936.3|8949.7|8937.7|8950.8|8938.8|8948.3|8936.3|0
1634101500000|2021-10-13 05:05:00|8949.6|8937.6|8950.7|8938.7|8950.8|8938.8|8949|8937|0
1634101800000|2021-10-13 05:10:00|8950.5|8938.5|8950.8|8938.8|8950.8|8938.8|8947.4|8935.4|0
1634102100000|2021-10-13 05:15:00|8951.2|8939.2|8948|8936|8951.9|8939.9|8948|8936|0
1634102400000|2021-10-13 05:20:00|8947.8|8935.8|8946.3|8934.3|8948.6|8936.6|8945.7|8933.7|0
1634102700000|2021-10-13 05:25:00|8945.9|8933.9|8945.2|8933.2|8946.4|8934.4|8942|8930|0
1634103000000|2021-10-13 05:30:00|8945|8933|8944.2|8932.2|8945.2|8933.2|8942|8930|0
1634103300000|2021-10-13 05:35:00|8944.3|8932.3|8941.4|8929.4|8944.3|8932.3|8941|8929|0
1634103600000|2021-10-13 05:40:00|8940.8|8928.8|8935.9|8923.9|8941.4|8929.4|8934.9|8922.9|0
1634103900000|2021-10-13 05:45:00|8936|8924|8934.9|8922.9|8937|8925|8934.3|8922.3|0
1634104200000|2021-10-13 05:50:00|8934.7|8922.7|8935|8923|8935.3|8923.3|8931.6|8919.6|0
1634104500000|2021-10-13 05:55:00|8934.8|8922.8|8937|8925|8937.1|8925.1|8933.9|8921.9|0
1634104800000|2021-10-13 06:00:00|8936.8|8924.8|8936|8931|8936.8|8931|8924.5|8918.5|38
1634105100000|2021-10-13 06:05:00|8935|8930|8923.5|8918.5|8935|8930|8923|8918|10
1634105400000|2021-10-13 06:10:00|8924|8919|8919.5|8914.5|8926|8921|8919.5|8914.5|26
1634105700000|2021-10-13 06:15:00|8918|8913|8922.5|8917.5|8923|8918|8916|8911|28
1634106000000|2021-10-13 06:20:00|8922|8917|8919.5|8914.5|8922|8917|8919.5|8914.5|8
1634106300000|2021-10-13 06:25:00|8919|8914|8923|8918|8930.5|8925.5|8918.5|8913.5|57
1634106600000|2021-10-13 06:30:00|8922.5|8917.5|8918.5|8913.5|8922.5|8917.5|8918|8913|23
1634106900000|2021-10-13 06:35:00|8918|8913|8916.5|8911.5|8918.5|8913.5|8915|8910|13
1634107200000|2021-10-13 06:40:00|8915.5|8910.5|8915.5|8910.5|8917.5|8912.5|8914.5|8909.5|54
1634107500000|2021-10-13 06:45:00|8915|8910|8916|8911|8918|8913|8912|8907|35
1634107800000|2021-10-13 06:50:00|8916.5|8911.5|8918|8913|8920|8915|8914|8909|10
1634108100000|2021-10-13 06:55:00|8917.5|8912.5|8915.5|8910.5|8922|8917|8914.5|8909.5|72
1634108400000|2021-10-13 07:00:00|8919.5|8914.5|8890.5|8885.5|8919.5|8914.5|8890.5|8885.5|1021
1634108700000|2021-10-13 07:05:00|8891.5|8886.5|8879.5|8874.5|8891.5|8886.5|8870.5|8865.5|248
1634109000000|2021-10-13 07:10:00|8880|8875|8884.5|8879.5|8885|8880|8874.5|8869.5|179
1634109300000|2021-10-13 07:15:00|8885|8880|8882.5|8877.5|8886|8881|8877.5|8872.5|321
1634109600000|2021-10-13 07:20:00|8881.5|8876.5|8889.5|8884.5|8889.5|8884.5|8876.5|8871.5|178
1634109900000|2021-10-13 07:25:00|8889|8884|8898.5|8893.5|8902.5|8897.5|8888|8883|240
1634110200000|2021-10-13 07:30:00|8899|8894|8903.5|8898.5|8906|8901|8898.5|8893.5|187
1634110500000|2021-10-13 07:35:00|8904|8899|8908.5|8903.5|8911|8906|8902|8897|405
1634110800000|2021-10-13 07:40:00|8910.3|8905.3|8907.3|8902.3|8913.3|8908.3|8903.3|8898.3|146
1634111100000|2021-10-13 07:45:00|8907.8|8902.8|8908.3|8903.3|8911.8|8906.8|8905.3|8900.3|1036
1634111400000|2021-10-13 07:50:00|8908.8|8903.8|8915.3|8910.3|8922.8|8917.8|8907.8|8902.8|115
1634111700000|2021-10-13 07:55:00|8915.8|8910.8|8920.3|8915.3|8921.8|8916.8|8910.3|8905.3|123
1634112000000|2021-10-13 08:00:00|8919.8|8914.8|8916.3|8911.3|8921.3|8916.3|8912.3|8907.3|440
1634112300000|2021-10-13 08:05:00|8915.8|8910.8|8921.3|8916.3|8921.3|8916.3|8911.3|8906.3|71
1634112600000|2021-10-13 08:10:00|8922.8|8917.8|8911.3|8906.3|8922.8|8917.8|8910.3|8905.3|101
1634112900000|2021-10-13 08:15:00|8910.8|8905.8|8913.3|8908.3|8916.3|8911.3|8906.3|8901.3|606
1634113200000|2021-10-13 08:20:00|8913.8|8908.8|8919.3|8914.3|8921.8|8916.8|8908.8|8903.8|172
1634113500000|2021-10-13 08:25:00|8919.8|8914.8|8915.8|8910.8|8921.3|8916.3|8913.8|8908.8|116
1634113800000|2021-10-13 08:30:00|8916.3|8911.3|8908.8|8903.8|8916.3|8911.3|8908.3|8903.3|772
1634114100000|2021-10-13 08:35:00|8909.3|8904.3|8904.3|8899.3|8916.8|8911.8|8904.3|8899.3|141
1634114400000|2021-10-13 08:40:00|8904.8|8899.8|8911.8|8906.8|8915.3|8910.3|8903.3|8898.3|116
1634114700000|2021-10-13 08:45:00|8912.3|8907.3|8902.8|8897.8|8912.3|8907.3|8900.8|8895.8|87
1634115000000|2021-10-13 08:50:00|8903.3|8898.3|8905.8|8900.8|8910.3|8905.3|8902.3|8897.3|388
1634115300000|2021-10-13 08:55:00|8905.3|8900.3|8909.3|8904.3|8909.3|8904.3|8901.3|8896.3|218
1634115600000|2021-10-13 09:00:00|8908.8|8903.8|8902.3|8897.3|8910.3|8905.3|8901.3|8896.3|228
1634115900000|2021-10-13 09:05:00|8901.3|8896.3|8901.3|8896.3|8904.8|8899.8|8895.3|8890.3|108
1634116200000|2021-10-13 09:10:00|8901.8|8896.8|8904.3|8899.3|8906.3|8901.3|8896.3|8891.3|110
1634116500000|2021-10-13 09:15:00|8904.8|8899.8|8915.3|8910.3|8918.3|8913.3|8904.8|8899.8|103
1634116800000|2021-10-13 09:20:00|8914.8|8909.8|8922.8|8917.8|8924.3|8919.3|8911.3|8906.3|179
1634117100000|2021-10-13 09:25:00|8923.3|8918.3|8920.8|8915.8|8926.3|8921.3|8918.8|8913.8|828
1634117400000|2021-10-13 09:30:00|8921.3|8916.3|8915.3|8910.3|8921.8|8916.8|8912.8|8907.8|131
1634117700000|2021-10-13 09:35:00|8914.8|8909.8|8918.8|8913.8|8919.8|8914.8|8913.3|8908.3|148
1634118000000|2021-10-13 09:40:00|8918.3|8913.3|8912.3|8907.3|8918.8|8913.8|8908.8|8903.8|58
1634118300000|2021-10-13 09:45:00|8912.8|8907.8|8917.3|8912.3|8918.3|8913.3|8912.3|8907.3|1894
1634118600000|2021-10-13 09:50:00|8917.8|8912.8|8917.8|8912.8|8921.3|8916.3|8914.3|8909.3|270
1634118900000|2021-10-13 09:55:00|8917.3|8912.3|8910.3|8905.3|8918.3|8913.3|8909.3|8904.3|63
1634119200000|2021-10-13 10:00:00|8910.8|8905.8|8902.8|8897.8|8912.8|8907.8|8901.8|8896.8|70
1634119500000|2021-10-13 10:05:00|8902.3|8897.3|8897.8|8892.8|8905.3|8900.3|8896.8|8891.8|91
1634119800000|2021-10-13 10:10:00|8896.8|8891.8|8902.3|8897.3|8903.8|8898.8|8896.3|8891.3|73
1634120100000|2021-10-13 10:15:00|8902.8|8897.8|8899.8|8894.8|8908.8|8903.8|8899.8|8894.8|77
1634120400000|2021-10-13 10:20:00|8898.3|8893.3|8898.8|8893.8|8898.8|8893.8|8892.8|8887.8|115
1634120700000|2021-10-13 10:25:00|8899.3|8894.3|8895.8|8890.8|8899.8|8894.8|8895.3|8890.3|138
1634121000000|2021-10-13 10:30:00|8896.3|8891.3|8897.8|8892.8|8900.8|8895.8|8895.8|8890.8|400
1634121300000|2021-10-13 10:35:00|8896.8|8891.8|8892.8|8887.8|8899.3|8894.3|8892.3|8887.3|117
1634121600000|2021-10-13 10:40:00|8891.8|8886.8|8891.8|8886.8|8892.3|8887.3|8885.8|8880.8|62
1634121900000|2021-10-13 10:45:00|8890.8|8885.8|8886.3|8881.3|8892.8|8887.8|8885.8|8880.8|201
1634122200000|2021-10-13 10:50:00|8885.8|8880.8|8883.3|8878.3|8886.8|8881.8|8882.8|8877.8|178
1634122500000|2021-10-13 10:55:00|8883.8|8878.8|8878.8|8873.8|8886.3|8881.3|8878.8|8873.8|112
1634122800000|2021-10-13 11:00:00|8879.3|8874.3|8885.3|8880.3|8886.3|8881.3|8878.3|8873.3|129
1634123100000|2021-10-13 11:05:00|8884.8|8879.8|8881.3|8876.3|8886.8|8881.8|8879.8|8874.8|64
1634123400000|2021-10-13 11:10:00|8880.8|8875.8|8885.3|8880.3|8886.3|8881.3|8877.3|8872.3|117
1634123700000|2021-10-13 11:15:00|8885.8|8880.8|8888.8|8883.8|8892.8|8887.8|8883.8|8878.8|109
1634124000000|2021-10-13 11:20:00|8887.8|8882.8|8887.8|8882.8|8890.8|8885.8|8886.3|8881.3|59
1634124300000|2021-10-13 11:25:00|8887.3|8882.3|8891.8|8886.8|8892.3|8887.3|8886.3|8881.3|69
1634124600000|2021-10-13 11:30:00|8891.3|8886.3|8888.8|8883.8|8893.3|8888.3|8888.3|8883.3|77
1634124900000|2021-10-13 11:35:00|8888.3|8883.3|8886.8|8881.8|8889.8|8884.8|8883.8|8878.8|81
1634125200000|2021-10-13 11:40:00|8887.1|8882.1|8890.1|8885.1|8891.1|8886.1|8886.1|8881.1|109
1634125500000|2021-10-13 11:45:00|8889.6|8884.6|8895.1|8890.1|8895.6|8890.6|8888.1|8883.1|183
1634125800000|2021-10-13 11:50:00|8894.6|8889.6|8901.1|8896.1|8901.1|8896.1|8893.1|8888.1|78
1634126100000|2021-10-13 11:55:00|8900.6|8895.6|8896.1|8891.1|8901.6|8896.6|8895.6|8890.6|178
1634126400000|2021-10-13 12:00:00|8896.6|8891.6|8895.6|8890.6|8902.1|8897.1|8895.1|8890.1|106
1634126700000|2021-10-13 12:05:00|8895.1|8890.1|8892.1|8887.1|8898.1|8893.1|8892.1|8887.1|43
1634127000000|2021-10-13 12:10:00|8891.1|8886.1|8901.6|8896.6|8902.1|8897.1|8891.1|8886.1|306
1634127300000|2021-10-13 12:15:00|8902.1|8897.1|8906.1|8901.1|8907.1|8902.1|8900.6|8895.6|57
1634127600000|2021-10-13 12:20:00|8907.1|8902.1|8908.6|8903.6|8910.1|8905.1|8906.1|8901.1|59
1634127900000|2021-10-13 12:25:00|8909.1|8904.1|8917.6|8912.6|8919.6|8914.6|8908.6|8903.6|104
1634128200000|2021-10-13 12:30:00|8917.1|8912.1|8916.6|8911.6|8926.6|8921.6|8907.1|8902.1|120
1634128500000|2021-10-13 12:35:00|8916.1|8911.1|8929.1|8924.1|8931.1|8926.1|8916.1|8911.1|187
1634128800000|2021-10-13 12:40:00|8928.1|8923.1|8914.6|8909.6|8930.1|8925.1|8914.6|8909.6|133
1634129100000|2021-10-13 12:45:00|8915.1|8910.1|8903.1|8898.1|8915.6|8910.6|8903.1|8898.1|581
1634129400000|2021-10-13 12:50:00|8903.6|8898.6|8906.6|8901.6|8907.6|8902.6|8901.1|8896.1|93
1634129700000|2021-10-13 12:55:00|8906.1|8901.1|8897.6|8892.6|8907.1|8902.1|8897.1|8892.1|98
1634130000000|2021-10-13 13:00:00|8897.1|8892.1|8898.1|8893.1|8900.1|8895.1|8896.6|8891.6|122
1634130300000|2021-10-13 13:05:00|8898.6|8893.6|8899.6|8894.6|8899.6|8894.6|8895.1|8890.1|96
1634130600000|2021-10-13 13:10:00|8899.1|8894.1|8899.1|8894.1|8900.6|8895.6|8895.1|8890.1|137
1634130900000|2021-10-13 13:15:00|8898.6|8893.6|8901.1|8896.1|8907.1|8902.1|8898.6|8893.6|229
1634131200000|2021-10-13 13:20:00|8900.6|8895.6|8903.1|8898.1|8904.1|8899.1|8900.1|8895.1|227
1634131500000|2021-10-13 13:25:00|8902.6|8897.6|8899.6|8894.6|8902.6|8897.6|8897.1|8892.1|391
1634131800000|2021-10-13 13:30:00|8900.1|8895.1|8903.6|8898.6|8910.6|8905.6|8891.6|8886.6|145
1634132100000|2021-10-13 13:35:00|8903.1|8898.1|8907.6|8902.6|8909.6|8904.6|8899.6|8894.6|207
1634132400000|2021-10-13 13:40:00|8907.1|8902.1|8909.6|8904.6|8911.6|8906.6|8903.6|8898.6|98
1634132700000|2021-10-13 13:45:00|8909.1|8904.1|8896.1|8891.1|8909.1|8904.1|8896.1|8891.1|265
1634133000000|2021-10-13 13:50:00|8895.6|8890.6|8886.1|8881.1|8901.1|8896.1|8885.6|8880.6|201
1634133300000|2021-10-13 13:55:00|8886.6|8881.6|8884.1|8879.1|8888.6|8883.6|8879.1|8874.1|154
1634133600000|2021-10-13 14:00:00|8883.1|8878.1|8880.1|8875.1|8888.1|8883.1|8875.6|8870.6|192
1634133900000|2021-10-13 14:05:00|8879.6|8874.6|8874.6|8869.6|8881.1|8876.1|8874.1|8869.1|133
1634134200000|2021-10-13 14:10:00|8875.1|8870.1|8873.6|8868.6|8878.1|8873.1|8865.1|8860.1|167
1634134500000|2021-10-13 14:15:00|8873.1|8868.1|8883.6|8878.6|8884.1|8879.1|8870.6|8865.6|276
1634134800000|2021-10-13 14:20:00|8883.1|8878.1|8878.1|8873.1|8884.1|8879.1|8870.1|8865.1|141
1634135100000|2021-10-13 14:25:00|8877.1|8872.1|8882.6|8877.6|8888.1|8883.1|8876.1|8871.1|120
1634135400000|2021-10-13 14:30:00|8882.1|8877.1|8880.1|8875.1|8886.1|8881.1|8875.1|8870.1|409
1634135700000|2021-10-13 14:35:00|8880.6|8875.6|8875.1|8870.1|8881.1|8876.1|8871.1|8866.1|201
1634136000000|2021-10-13 14:40:00|8874.6|8869.6|8874.1|8869.1|8877.1|8872.1|8873.1|8868.1|116
1634136300000|2021-10-13 14:45:00|8873.6|8868.6|8869.1|8864.1|8874.1|8869.1|8863.6|8858.6|106
1634136600000|2021-10-13 14:50:00|8868.6|8863.6|8874.1|8869.1|8874.6|8869.6|8865.6|8860.6|174
1634136900000|2021-10-13 14:55:00|8874.6|8869.6|8875.6|8870.6|8880.1|8875.1|8871.1|8866.1|103
1634137200000|2021-10-13 15:00:00|8875.1|8870.1|8887.6|8882.6|8888.1|8883.1|8875.1|8870.1|206
1634137500000|2021-10-13 15:05:00|8887.1|8882.1|8892.1|8887.1|8894.6|8889.6|8887.1|8882.1|113
1634137800000|2021-10-13 15:10:00|8893.1|8888.1|8896.6|8891.6|8897.1|8892.1|8891.1|8886.1|104
1634138100000|2021-10-13 15:15:00|8897.1|8892.1|8895.6|8890.6|8902.6|8897.6|8894.6|8889.6|221
1634138400000|2021-10-13 15:20:00|8895.1|8890.1|8900.1|8895.1|8901.1|8896.1|8894.1|8889.1|312
1634138700000|2021-10-13 15:25:00|8899.6|8894.6|8894.1|8889.1|8900.6|8895.6|8892.1|8887.1|691
1634139000000|2021-10-13 15:30:00|8894.6|8888.6|8888.6|8882.6|8896.6|8890.6|8887.6|8881.6|494
1634139300000|2021-10-13 15:35:00|8889.6|8881.6|8888.6|8881.6|8889.6|8883.6|8881.6|8875.6|242
1634139600000|2021-10-13 15:40:00|8889.6|8882.6|8893.6|8886.6|8894.6|8887.6|8884.6|8878.6|45
1634139900000|2021-10-13 15:45:00|8894.6|8887.6|8912.6|8906.6|8914.6|8908.6|8893.6|8886.6|173
1634140200000|2021-10-13 15:50:00|8913.6|8907.6|8908.6|8902.6|8917.6|8910.6|8908.6|8902.6|54
1634140500000|2021-10-13 15:55:00|8909.6|8903.6|8912.6|8905.6|8912.6|8906.6|8908.6|8902.6|33
1634140800000|2021-10-13 16:00:00|8913.6|8906.6|8909.6|8903.6|8913.6|8907.6|8909.6|8903.6|25
1634141100000|2021-10-13 16:05:00|8910.6|8904.6|8912.6|8906.6|8913.6|8907.6|8910.6|8903.6|2
1634141400000|2021-10-13 16:10:00|8911.6|8905.6|8910.6|8904.6|8912.6|8906.6|8910.6|8904.6|6
1634141700000|2021-10-13 16:15:00|8909.6|8903.6|8908.6|8901.6|8910.6|8903.6|8907.6|8900.6|10
1634142000000|2021-10-13 16:20:00|8907.6|8900.6|8907.6|8900.6|8908.6|8902.6|8905.6|8899.6|22
1634142300000|2021-10-13 16:25:00|8908.6|8901.6|8906.6|8900.6|8908.6|8901.6|8904.6|8897.6|15
1634142600000|2021-10-13 16:30:00|8905.6|8899.6|8902.6|8895.6|8905.6|8899.6|8901.6|8894.6|2
1634142900000|2021-10-13 16:35:00|8901.6|8896.6|8903.6|8896.6|8903.6|8897.6|8901.6|8896.6|2
1634143200000|2021-10-13 16:40:00|8902.6|8897.6|8908.6|8901.6|8908.6|8902.6|8902.6|8897.6|4
1634143500000|2021-10-13 16:45:00|8907.6|8900.6|8901.6|8895.6|8907.6|8901.6|8900.6|8894.6|4
1634143800000|2021-10-13 16:50:00|8900.6|8894.6|8902.6|8895.6|8902.6|8895.6|8899.6|8892.6|23
1634144100000|2021-10-13 16:55:00|8901.6|8894.6|8905.6|8898.6|8905.6|8898.6|8901.6|8894.6|12
1634144400000|2021-10-13 17:00:00|8904.6|8897.6|8902.6|8896.6|8904.6|8898.6|8901.6|8895.6|19
1634144700000|2021-10-13 17:05:00|8901.6|8895.6|8901.6|8895.6|8902.6|8896.6|8900.6|8894.6|4
1634145000000|2021-10-13 17:10:00|8902.6|8896.6|8900.6|8893.6|8904.6|8898.6|8898.6|8891.6|43
1634145300000|2021-10-13 17:15:00|8899.6|8892.6|8899.6|8892.6|8899.6|8892.6|8897.6|8890.6|1
1634145600000|2021-10-13 17:20:00|8900.6|8893.6|8902.6|8895.6|8902.6|8895.6|8898.6|8892.6|3
1634145900000|2021-10-13 17:25:00|8903.6|8896.6|8906.6|8900.6|8906.6|8900.6|8903.6|8896.6|3
1634146200000|2021-10-13 17:30:00|8907.6|8899.6|8910.6|8904.6|8912.6|8905.6|8907.6|8899.6|13
1634146500000|2021-10-13 17:35:00|8909.6|8903.6|8909.6|8902.6|8913.6|8907.6|8909.6|8902.6|14
1634146800000|2021-10-13 17:40:00|8908.6|8901.6|8905.6|8898.6|8908.6|8901.6|8904.6|8898.6|8
1634147100000|2021-10-13 17:45:00|8906.6|8899.6|8902.6|8896.6|8906.6|8900.6|8902.6|8896.6|21
1634147400000|2021-10-13 17:50:00|8901.6|8895.6|8904.6|8897.6|8904.6|8898.6|8901.6|8895.6|11
1634147700000|2021-10-13 17:55:00|8905.6|8896.6|8906.9|8894.9|8907.6|8899.6|8902.6|8894.9|56
1634148000000|2021-10-13 18:00:00|8905.9|8893.9|8907.2|8895.2|8922.4|8910.4|8904.7|8892.7|0
1634148300000|2021-10-13 18:05:00|8907.3|8895.3|8908.2|8896.2|8911.7|8899.7|8899.5|8887.5|0
1634148600000|2021-10-13 18:10:00|8907.7|8895.7|8915.3|8903.3|8916.5|8904.5|8903.2|8891.2|0
1634148900000|2021-10-13 18:15:00|8915.4|8903.4|8910.4|8898.4|8915.5|8903.5|8907.9|8895.9|0
1634149200000|2021-10-13 18:20:00|8910.3|8898.3|8910.6|8898.6|8915.3|8903.3|8910.3|8898.3|0
1634149500000|2021-10-13 18:25:00|8910.7|8898.7|8905.8|8893.8|8911.8|8899.8|8904.8|8892.8|0
1634149800000|2021-10-13 18:30:00|8905.5|8893.5|8905.3|8893.3|8908.1|8896.1|8903|8891|0
1634150100000|2021-10-13 18:35:00|8905.2|8893.2|8904.2|8892.2|8907.7|8895.7|8903.6|8891.6|0
1634150400000|2021-10-13 18:40:00|8905.2|8893.2|8900.5|8888.5|8905.3|8893.3|8897|8885|0
1634150700000|2021-10-13 18:45:00|8900.6|8888.6|8899.8|8887.8|8901.8|8889.8|8898.3|8886.3|0
1634151000000|2021-10-13 18:50:00|8899.7|8887.7|8901.1|8889.1|8902.5|8890.5|8897.7|8885.7|0
1634151300000|2021-10-13 18:55:00|8901|8889|8902.3|8890.3|8903.8|8891.8|8900.2|8888.2|0
1634151600000|2021-10-13 19:00:00|8902.2|8890.2|8897.8|8885.8|8903.7|8891.7|8897.7|8885.7|0
1634151900000|2021-10-13 19:05:00|8897.9|8885.9|8908.3|8896.3|8908.3|8896.3|8896.5|8884.5|0
1634152200000|2021-10-13 19:10:00|8908.2|8896.2|8903.3|8891.3|8908.4|8896.4|8903.2|8891.2|0
1634152500000|2021-10-13 19:15:00|8903.2|8891.2|8902.9|8890.9|8906.6|8894.6|8901.9|8889.9|0
1634152800000|2021-10-13 19:20:00|8903|8891|8900.6|8888.6|8904.2|8892.2|8900.6|8888.6|0
1634153100000|2021-10-13 19:25:00|8901|8889|8899.4|8887.4|8901.7|8889.7|8898.4|8886.4|0
1634153400000|2021-10-13 19:30:00|8899.3|8887.3|8901.9|8889.9|8904.3|8892.3|8899.3|8887.3|0
1634153700000|2021-10-13 19:35:00|8902.4|8890.4|8903.2|8891.2|8905.6|8893.6|8901.8|8889.8|0
1634154000000|2021-10-13 19:40:00|8903.3|8891.3|8897.6|8885.6|8904.4|8892.4|8897.6|8885.6|0
1634154300000|2021-10-13 19:45:00|8897.7|8885.7|8904.7|8892.7|8905.8|8893.8|8897.4|8885.4|0
1634154600000|2021-10-13 19:50:00|8904.4|8892.4|8905.1|8893.1|8908.4|8896.4|8903.4|8891.4|0
1634154900000|2021-10-13 19:55:00|8905.2|8893.2|8906.4|8894.4|8906.4|8894.4|8901.4|8889.4|0
1634155200000|2021-10-13 20:00:00|8906.3|8894.3|8909.8|8897.8|8909.8|8897.8|8904.8|8892.8|0
1634155500000|2021-10-13 20:05:00|8909.7|8897.7|8907.4|8895.4|8909.7|8897.7|8906.3|8894.3|0
1634155800000|2021-10-13 20:10:00|8907.3|8895.3|8902.2|8890.2|8907.3|8895.3|8901.7|8889.7|0
1634156100000|2021-10-13 20:15:00|8902.6|8890.6|8902.6|8890.6|8903.7|8891.7|8901.1|8889.1|0
1634156400000|2021-10-13 20:20:00|8903.2|8891.2|8903.7|8891.7|8903.7|8891.7|8903.2|8891.2|0
1634156700000|2021-10-13 20:25:00|8904.1|8892.1|8905.8|8893.8|8905.8|8893.8|8903.7|8891.7|0
1634157000000|2021-10-13 20:30:00|8905.2|8893.2|8905.2|8893.2|8905.8|8893.8|8904.1|8892.1|0
1634157300000|2021-10-13 20:35:00|8905.3|8893.3|8905.8|8893.8|8906.3|8894.3|8905.2|8893.2|0
1634157600000|2021-10-13 20:40:00|8905.4|8893.4|8905.8|8893.8|8906.3|8894.3|8905.2|8893.2|0
1634157900000|2021-10-13 20:45:00|8905.2|8893.2|8905.2|8893.2|8905.8|8893.8|8905.2|8893.2|0
1634158200000|2021-10-13 20:50:00|8904.8|8892.8|8905.9|8893.9|8905.9|8893.9|8903.7|8891.7|0
1634158500000|2021-10-13 20:55:00|8906.3|8894.3|8906.1|8894.1|8906.7|8894.7|8905.9|8893.9|0
1634158800000|2021-10-13 21:00:00|8905.7|8893.7|8905.3|8893.3|8906.1|8894.1|8905.3|8893.3|0
1634159100000|2021-10-13 21:05:00|8905.5|8893.5|8905.5|8893.5|8905.5|8893.5|8905.3|8893.3|0
1634159400000|2021-10-13 21:10:00|8905.3|8893.3|8904.9|8892.9|8905.3|8893.3|8904.9|8892.9|0
1634159700000|2021-10-13 21:15:00|8905.1|8893.1|8905.5|8893.5|8906.1|8894.1|8905.1|8893.1|0
1634160000000|2021-10-13 21:20:00|8905.7|8893.7|8905.7|8893.7|8905.7|8893.7|8905.7|8893.7|0
1634160300000|2021-10-13 21:25:00|8905.5|8893.5|8905.9|8893.9|8905.9|8893.9|8905.5|8893.5|0
1634160600000|2021-10-13 21:30:00|8906.1|8894.1|8905.9|8893.9|8906.1|8894.1|8905.9|8893.9|0
1634160900000|2021-10-13 21:35:00|8906.1|8894.1|8905.7|8893.7|8906.3|8894.3|8905.7|8893.7|0
1634161200000|2021-10-13 21:40:00|8905.9|8893.9|8905.7|8893.7|8905.9|8893.9|8905.7|8893.7|0
1634161500000|2021-10-13 21:45:00|8905.9|8893.9|8905.7|8893.7|8905.9|8893.9|8905.7|8893.7|0
1634161800000|2021-10-13 21:50:00|8906.1|8894.1|8905.9|8893.9|8906.3|8894.3|8905.9|8893.9|0
1634162100000|2021-10-13 21:55:00|8906.1|8894.1|8906.3|8894.3|8906.7|8894.7|8905.9|8893.9|0
1634162400000|2021-10-13 22:00:00|8906.2|8894.2|8908.3|8896.3|8908.9|8896.9|8905|8893|0
1634162700000|2021-10-13 22:05:00|8908.2|8896.2|8911.9|8899.9|8913.5|8901.5|8906.7|8894.7|0
1634163000000|2021-10-13 22:10:00|8912|8900|8915.4|8903.4|8915.4|8903.4|8912|8900|0
1634163300000|2021-10-13 22:15:00|8915.2|8903.2|8912.8|8900.8|8915.4|8903.4|8912.8|8900.8|0
1634163600000|2021-10-13 22:20:00|8912.9|8900.9|8917|8905|8918.5|8906.5|8912.9|8900.9|0
1634163900000|2021-10-13 22:25:00|8916.9|8904.9|8917.4|8905.4|8918.7|8906.7|8915.4|8903.4|0
1634164200000|2021-10-13 22:30:00|8918|8906|8920|8908|8922|8910|8915.4|8903.4|0
1634164500000|2021-10-13 22:35:00|8920.4|8908.4|8921.1|8909.1|8922|8910|8920.4|8908.4|0
1634164800000|2021-10-13 22:40:00|8921|8909|8918.5|8906.5|8921|8909|8918|8906|0
1634165100000|2021-10-13 22:45:00|8918.4|8906.4|8918|8906|8918.4|8906.4|8916.5|8904.5|0
1634165400000|2021-10-13 22:50:00|8917.9|8905.9|8917|8905|8918.5|8906.5|8916.5|8904.5|0
1634165700000|2021-10-13 22:55:00|8916.9|8904.9|8917.4|8905.4|8917.4|8905.4|8916.5|8904.5|0
1634166000000|2021-10-13 23:00:00|8917.2|8905.2|8920|8908|8920|8908|8917.2|8905.2|0
1634166300000|2021-10-13 23:05:00|8919.6|8907.6|8917|8905|8919.8|8907.8|8917|8905|0
1634166600000|2021-10-13 23:10:00|8916.9|8904.9|8916.5|8904.5|8917.6|8905.6|8915.4|8903.4|0
1634166900000|2021-10-13 23:15:00|8916.6|8904.6|8917.4|8905.4|8917.6|8905.6|8915|8903|0
1634167200000|2021-10-13 23:20:00|8917|8905|8917.4|8905.4|8918.7|8906.7|8915.9|8903.9|0
1634167500000|2021-10-13 23:25:00|8917.2|8905.2|8917.4|8905.4|8917.4|8905.4|8916.5|8904.5|0
1634167800000|2021-10-13 23:30:00|8917.5|8905.5|8916.5|8904.5|8918.5|8906.5|8915.9|8903.9|0
1634168100000|2021-10-13 23:35:00|8916.7|8904.7|8918.9|8906.9|8918.9|8906.9|8916.5|8904.5|0
1634168400000|2021-10-13 23:40:00|8919|8907|8921.6|8909.6|8924.6|8912.6|8919|8907|0
1634168700000|2021-10-13 23:45:00|8921.5|8909.5|8919.2|8907.2|8924.2|8912.2|8919.2|8907.2|0
1634169000000|2021-10-13 23:50:00|8919.4|8907.4|8918.1|8906.1|8919.6|8907.6|8916.6|8904.6|0
1634169300000|2021-10-13 23:55:00|8918.3|8906.3|8920.7|8908.7|8920.7|8908.7|8918.1|8906.1|0
1634169600000|2021-10-14 00:00:00|8920.1|8908.1|8921.6|8909.6|8924.2|8912.2|8919.6|8907.6|0
1634169900000|2021-10-14 00:05:00|8922.2|8910.2|8923.1|8911.1|8923.7|8911.7|8920.7|8908.7|0
1634170200000|2021-10-14 00:10:00|8922.9|8910.9|8929.4|8917.4|8932.4|8920.4|8922.9|8910.9|0
1634170500000|2021-10-14 00:15:00|8929.3|8917.3|8932.8|8920.8|8934.2|8922.2|8926.4|8914.4|0
1634170800000|2021-10-14 00:20:00|8932.7|8920.7|8927.3|8915.3|8933.8|8921.8|8927.3|8915.3|0
1634171100000|2021-10-14 00:25:00|8927.4|8915.4|8932.1|8920.1|8932.7|8920.7|8927.3|8915.3|0
1634171400000|2021-10-14 00:30:00|8932.3|8920.3|8928.6|8916.6|8933.9|8921.9|8927.5|8915.5|0
1634171700000|2021-10-14 00:35:00|8928.7|8916.7|8930.7|8918.7|8931.2|8919.2|8928.6|8916.6|0
1634172000000|2021-10-14 00:40:00|8930.8|8918.8|8935.9|8923.9|8935.9|8923.9|8929.6|8917.6|0
1634172300000|2021-10-14 00:45:00|8937|8925|8932.7|8920.7|8937|8925|8931.6|8919.6|0
1634172600000|2021-10-14 00:50:00|8933.1|8921.1|8931.1|8919.1|8933.7|8921.7|8928.5|8916.5|0
1634172900000|2021-10-14 00:55:00|8931.3|8919.3|8926.4|8914.4|8933.9|8921.9|8926.4|8914.4|0
1634173200000|2021-10-14 01:00:00|8925.3|8913.3|8926.4|8914.4|8927.9|8915.9|8925.3|8913.3|0
1634173500000|2021-10-14 01:05:00|8926.6|8914.6|8928.5|8916.5|8928.6|8916.6|8926.3|8914.3|0
1634173800000|2021-10-14 01:10:00|8928.3|8916.3|8925.8|8913.8|8928.5|8916.5|8925.8|8913.8|0
1634174100000|2021-10-14 01:15:00|8926|8914|8923.7|8911.7|8926.4|8914.4|8922.7|8910.7|0
1634174400000|2021-10-14 01:20:00|8923.3|8911.3|8923.7|8911.7|8923.7|8911.7|8922.7|8910.7|0
1634174700000|2021-10-14 01:25:00|8923.8|8911.8|8924.2|8912.2|8925.2|8913.2|8923.1|8911.1|0
1634175000000|2021-10-14 01:30:00|8924.8|8912.8|8930|8918|8930|8918|8923.7|8911.7|0
1634175300000|2021-10-14 01:35:00|8929.8|8917.8|8924.3|8912.3|8931.1|8919.1|8924.3|8912.3|0
1634175600000|2021-10-14 01:40:00|8924.2|8912.2|8921.6|8909.6|8924.3|8912.3|8921|8909|0
1634175900000|2021-10-14 01:45:00|8922|8910|8920.6|8908.6|8922.7|8910.7|8919.5|8907.5|0
1634176200000|2021-10-14 01:50:00|8920.5|8908.5|8922.6|8910.6|8922.6|8910.6|8920.5|8908.5|0
1634176500000|2021-10-14 01:55:00|8922.4|8910.4|8919.8|8907.8|8923.7|8911.7|8919.4|8907.4|0
1634176800000|2021-10-14 02:00:00|8919.6|8907.6|8921.4|8909.4|8921.5|8909.5|8919.3|8907.3|0
1634177100000|2021-10-14 02:05:00|8921.2|8909.2|8925.6|8913.6|8925.6|8913.6|8920.4|8908.4|0
1634177400000|2021-10-14 02:10:00|8925.4|8913.4|8926.1|8914.1|8927.8|8915.8|8924.5|8912.5|0
1634177700000|2021-10-14 02:15:00|8926.3|8914.3|8926.1|8914.1|8927.7|8915.7|8925|8913|0
1634178000000|2021-10-14 02:20:00|8925.9|8913.9|8923.5|8911.5|8926.7|8914.7|8923.4|8911.4|0
1634178300000|2021-10-14 02:25:00|8923.4|8911.4|8923.4|8911.4|8924.5|8912.5|8921.8|8909.8|0
1634178600000|2021-10-14 02:30:00|8922.4|8910.4|8922.4|8910.4|8923.5|8911.5|8921.3|8909.3|0
1634178900000|2021-10-14 02:35:00|8923.4|8911.4|8921.4|8909.4|8924.5|8912.5|8920.8|8908.8|0
1634179200000|2021-10-14 02:40:00|8921.8|8909.8|8922.1|8910.1|8922.5|8910.5|8921.4|8909.4|0
1634179500000|2021-10-14 02:45:00|8921.9|8909.9|8926.4|8914.4|8926.4|8914.4|8921.6|8909.6|0
1634179800000|2021-10-14 02:50:00|8926.3|8914.3|8927.4|8915.4|8928.5|8916.5|8925.9|8913.9|0
1634180100000|2021-10-14 02:55:00|8927.6|8915.6|8926.4|8914.4|8928|8916|8925.3|8913.3|0
1634180400000|2021-10-14 03:00:00|8927|8915|8925.9|8913.9|8927|8915|8925.3|8913.3|0
1634180700000|2021-10-14 03:05:00|8925.8|8913.8|8925.9|8913.9|8926.4|8914.4|8924.2|8912.2|0
1634181000000|2021-10-14 03:10:00|8926.1|8914.1|8925.9|8913.9|8927.4|8915.4|8923.8|8911.8|0
1634181300000|2021-10-14 03:15:00|8926.3|8914.3|8929.2|8917.2|8929.2|8917.2|8926.3|8914.3|0
1634181600000|2021-10-14 03:20:00|8929.1|8917.1|8929.6|8917.6|8930.2|8918.2|8927.5|8915.5|0
1634181900000|2021-10-14 03:25:00|8929.4|8917.4|8927|8915|8929.4|8917.4|8927|8915|0
1634182200000|2021-10-14 03:30:00|8926.6|8914.6|8925.5|8913.5|8927|8915|8923.8|8911.8|0
1634182500000|2021-10-14 03:35:00|8925.3|8913.3|8926.6|8914.6|8926.6|8914.6|8924.5|8912.5|0
1634182800000|2021-10-14 03:40:00|8926.8|8914.8|8930.9|8918.9|8931.5|8919.5|8926.6|8914.6|0
1634183100000|2021-10-14 03:45:00|8931.1|8919.1|8931.6|8919.6|8935.3|8923.3|8931.1|8919.1|0
1634183400000|2021-10-14 03:50:00|8931.8|8919.8|8931.5|8919.5|8932|8920|8929.4|8917.4|0
1634183700000|2021-10-14 03:55:00|8931.3|8919.3|8928.4|8916.4|8931.5|8919.5|8927.3|8915.3|0
1634184000000|2021-10-14 04:00:00|8928.8|8916.8|8926.7|8914.7|8929.4|8917.4|8926.2|8914.2|0
1634184300000|2021-10-14 04:05:00|8926.9|8914.9|8928.8|8916.8|8929.5|8917.5|8926.3|8914.3|0
1634184600000|2021-10-14 04:10:00|8928.7|8916.7|8925.2|8913.2|8929.9|8917.9|8924.6|8912.6|0
1634184900000|2021-10-14 04:15:00|8925.3|8913.3|8925.7|8913.7|8926.3|8914.3|8924.2|8912.2|0
1634185200000|2021-10-14 04:20:00|8925.5|8913.5|8925.3|8913.3|8925.7|8913.7|8924.2|8912.2|0
1634185500000|2021-10-14 04:25:00|8925.2|8913.2|8925.2|8913.2|8926.3|8914.3|8924.7|8912.7|0
1634185800000|2021-10-14 04:30:00|8925.6|8913.6|8926.3|8914.3|8927.4|8915.4|8925.2|8913.2|0
1634186100000|2021-10-14 04:35:00|8926.1|8914.1|8926.8|8914.8|8927.4|8915.4|8925.2|8913.2|0
1634186400000|2021-10-14 04:40:00|8926.6|8914.6|8926.7|8914.7|8929.4|8917.4|8926.3|8914.3|0
1634186700000|2021-10-14 04:45:00|8926.5|8914.5|8925.6|8913.6|8926.7|8914.7|8925.1|8913.1|0
1634187000000|2021-10-14 04:50:00|8925.8|8913.8|8928.7|8916.7|8929.3|8917.3|8925.8|8913.8|0
1634187300000|2021-10-14 04:55:00|8928.9|8916.9|8929.3|8917.3|8929.3|8917.3|8928.2|8916.2|0
1634187600000|2021-10-14 05:00:00|8930.3|8918.3|8925.6|8913.6|8931.4|8919.4|8925.2|8913.2|0
1634187900000|2021-10-14 05:05:00|8925.8|8913.8|8923|8911|8926.2|8914.2|8922.9|8910.9|0
1634188200000|2021-10-14 05:10:00|8922.9|8910.9|8927.1|8915.1|8927.1|8915.1|8922.9|8910.9|0
1634188500000|2021-10-14 05:15:00|8927.2|8915.2|8929.2|8917.2|8931.4|8919.4|8927.1|8915.1|0
1634188800000|2021-10-14 05:20:00|8929.3|8917.3|8930.3|8918.3|8930.4|8918.4|8927.1|8915.1|0
1634189100000|2021-10-14 05:25:00|8930.1|8918.1|8930.2|8918.2|8930.3|8918.3|8929.2|8917.2|0
1634189400000|2021-10-14 05:30:00|8930.6|8918.6|8929.1|8917.1|8931.3|8919.3|8929.1|8917.1|0
1634189700000|2021-10-14 05:35:00|8929.5|8917.5|8930.1|8918.1|8930.6|8918.6|8929.5|8917.5|0
1634190000000|2021-10-14 05:40:00|8930.3|8918.3|8931.7|8919.7|8932.3|8920.3|8929.1|8917.1|0
1634190300000|2021-10-14 05:45:00|8931.5|8919.5|8933.4|8921.4|8933.5|8921.5|8930.6|8918.6|0
1634190600000|2021-10-14 05:50:00|8933.8|8921.8|8937.8|8925.8|8937.8|8925.8|8933.8|8921.8|0
1634190900000|2021-10-14 05:55:00|8937.6|8925.6|8940|8928|8940|8928|8936.7|8924.7|0
1634191200000|2021-10-14 06:00:00|8940.1|8928.1|8914.1|8909.1|8940.1|8928.1|8914.1|8909.1|50
1634191500000|2021-10-14 06:05:00|8913.6|8908.6|8916.6|8911.6|8917.1|8912.1|8912.1|8907.1|16
1634191800000|2021-10-14 06:10:00|8917.1|8912.1|8924.1|8919.1|8926.1|8921.1|8917.1|8912.1|9
1634192100000|2021-10-14 06:15:00|8923.1|8918.1|8930.1|8925.1|8930.1|8925.1|8922.1|8917.1|15
1634192400000|2021-10-14 06:20:00|8929.1|8924.1|8929.1|8924.1|8932.6|8927.6|8928.6|8923.6|18
1634192700000|2021-10-14 06:25:00|8931.6|8926.6|8936.6|8931.6|8938.1|8933.1|8931.6|8926.6|5
1634193000000|2021-10-14 06:30:00|8936.1|8931.1|8941.6|8936.6|8944.6|8939.6|8935.1|8930.1|28
1634193300000|2021-10-14 06:35:00|8941.1|8936.1|8942.6|8937.6|8946.6|8941.6|8940.6|8935.6|90
1634193600000|2021-10-14 06:40:00|8942.1|8937.1|8940.1|8935.1|8944.1|8939.1|8938.6|8933.6|10
1634193900000|2021-10-14 06:45:00|8940.6|8935.6|8944.1|8939.1|8944.1|8939.1|8936.6|8931.6|38
1634194200000|2021-10-14 06:50:00|8943.6|8938.6|8943.6|8938.6|8944.6|8939.6|8942.1|8937.1|25
1634194500000|2021-10-14 06:55:00|8944.1|8939.1|8946.6|8941.6|8951.1|8946.1|8943.1|8938.1|50
1634194800000|2021-10-14 07:00:00|8945.6|8940.6|8926.6|8921.6|8955.1|8950.1|8923.6|8918.6|417
1634195100000|2021-10-14 07:05:00|8926.1|8921.1|8934.6|8929.6|8942.6|8937.6|8924.6|8919.6|200
1634195400000|2021-10-14 07:10:00|8934.1|8929.1|8926.6|8921.6|8934.1|8929.1|8917.6|8912.6|102
1634195700000|2021-10-14 07:15:00|8926.1|8921.1|8914.1|8909.1|8926.6|8921.6|8913.6|8908.6|104
1634196000000|2021-10-14 07:20:00|8913.6|8908.6|8913.6|8908.6|8916.6|8911.6|8907.6|8902.6|106
1634196300000|2021-10-14 07:25:00|8913.1|8908.1|8908.6|8903.6|8913.6|8908.6|8903.1|8898.1|129
1634196600000|2021-10-14 07:30:00|8908.1|8903.1|8902.1|8897.1|8908.1|8903.1|8895.6|8890.6|117
1634196900000|2021-10-14 07:35:00|8901.6|8896.6|8901.6|8896.6|8908.6|8903.6|8898.6|8893.6|95
1634197200000|2021-10-14 07:40:00|8900.8|8895.8|8902.3|8897.3|8902.8|8897.8|8890.8|8885.8|74
1634197500000|2021-10-14 07:45:00|8902.8|8897.8|8901.8|8896.8|8905.8|8900.8|8897.8|8892.8|64
1634197800000|2021-10-14 07:50:00|8902.3|8897.3|8909.8|8904.8|8910.3|8905.3|8901.8|8896.8|34
1634198100000|2021-10-14 07:55:00|8910.3|8905.3|8908.8|8903.8|8913.3|8908.3|8904.3|8899.3|107
1634198400000|2021-10-14 08:00:00|8907.3|8902.3|8912.8|8907.8|8913.3|8908.3|8906.3|8901.3|76
1634198700000|2021-10-14 08:05:00|8913.3|8908.3|8921.8|8916.8|8928.3|8923.3|8912.8|8907.8|257
1634199000000|2021-10-14 08:10:00|8922.3|8917.3|8919.8|8914.8|8924.8|8919.8|8919.8|8914.8|93
1634199300000|2021-10-14 08:15:00|8919.3|8914.3|8928.3|8923.3|8929.8|8924.8|8916.8|8911.8|41
1634199600000|2021-10-14 08:20:00|8927.8|8922.8|8930.8|8925.8|8932.3|8927.3|8927.8|8922.8|40
1634199900000|2021-10-14 08:25:00|8931.3|8926.3|8938.3|8933.3|8938.3|8933.3|8931.3|8926.3|73
1634200200000|2021-10-14 08:30:00|8937.8|8932.8|8949.3|8944.3|8949.8|8944.8|8937.8|8932.8|60
1634200500000|2021-10-14 08:35:00|8949.8|8944.8|8944.8|8939.8|8950.8|8945.8|8943.8|8938.8|43
1634200800000|2021-10-14 08:40:00|8945.3|8940.3|8949.3|8944.3|8952.3|8947.3|8942.3|8937.3|26
1634201100000|2021-10-14 08:45:00|8949.8|8944.8|8958.3|8953.3|8958.8|8953.8|8947.3|8942.3|156
1634201400000|2021-10-14 08:50:00|8958.8|8953.8|8958.8|8953.8|8961.8|8956.8|8957.3|8952.3|33
1634201700000|2021-10-14 08:55:00|8959.3|8954.3|8960.8|8955.8|8963.8|8958.8|8958.3|8953.3|69
1634202000000|2021-10-14 09:00:00|8959.8|8954.8|8964.8|8959.8|8965.8|8960.8|8959.3|8954.3|475
1634202300000|2021-10-14 09:05:00|8964.3|8959.3|8967.8|8962.8|8967.8|8962.8|8959.8|8954.8|37
1634202600000|2021-10-14 09:10:00|8967.3|8962.3|8965.8|8960.8|8970.8|8965.8|8965.3|8960.3|60
1634202900000|2021-10-14 09:15:00|8966.3|8961.3|8963.8|8958.8|8966.3|8961.3|8960.3|8955.3|74
1634203200000|2021-10-14 09:20:00|8963.3|8958.3|8965.3|8960.3|8967.8|8962.8|8961.8|8956.8|57
1634203500000|2021-10-14 09:25:00|8964.8|8959.8|8968.8|8963.8|8968.8|8963.8|8962.8|8957.8|137
1634203800000|2021-10-14 09:30:00|8968.3|8963.3|8979.8|8974.8|8979.8|8974.8|8967.8|8962.8|95
1634204100000|2021-10-14 09:35:00|8979.3|8974.3|8989.8|8984.8|8991.3|8986.3|8979.3|8974.3|45
1634204400000|2021-10-14 09:40:00|8990.3|8985.3|8981.3|8976.3|8990.3|8985.3|8978.3|8973.3|40
1634204700000|2021-10-14 09:45:00|8980.8|8975.8|8977.8|8972.8|8980.8|8975.8|8972.3|8967.3|48
1634205000000|2021-10-14 09:50:00|8978.3|8973.3|8980.3|8975.3|8984.8|8979.8|8978.3|8973.3|113
1634205300000|2021-10-14 09:55:00|8979.8|8974.8|8983.8|8978.8|8984.8|8979.8|8978.8|8973.8|57
1634205600000|2021-10-14 10:00:00|8983.3|8978.3|8981.8|8976.8|8983.8|8978.8|8977.8|8972.8|23
1634205900000|2021-10-14 10:05:00|8981.3|8976.3|8978.8|8973.8|8982.3|8977.3|8977.8|8972.8|44
1634206200000|2021-10-14 10:10:00|8979.3|8974.3|8979.8|8974.8|8982.8|8977.8|8979.3|8974.3|35
1634206500000|2021-10-14 10:15:00|8979.3|8974.3|8977.3|8972.3|8981.3|8976.3|8977.3|8972.3|13
1634206800000|2021-10-14 10:20:00|8977.8|8972.8|8975.3|8970.3|8977.8|8972.8|8971.3|8966.3|358
1634207100000|2021-10-14 10:25:00|8976.3|8971.3|8966.3|8961.3|8977.8|8972.8|8966.3|8961.3|75
1634207400000|2021-10-14 10:30:00|8966.8|8961.8|8966.8|8961.8|8967.3|8962.3|8960.8|8955.8|146
1634207700000|2021-10-14 10:35:00|8967.3|8962.3|8962.8|8957.8|8970.3|8965.3|8962.8|8957.8|39
1634208000000|2021-10-14 10:40:00|8963.3|8958.3|8962.8|8957.8|8965.3|8960.3|8961.8|8956.8|30
1634208300000|2021-10-14 10:45:00|8963.3|8958.3|8973.3|8968.3|8973.3|8968.3|8962.3|8957.3|23
1634208600000|2021-10-14 10:50:00|8974.8|8969.8|8969.3|8964.3|8976.8|8971.8|8969.3|8964.3|26
1634208900000|2021-10-14 10:55:00|8969.8|8964.8|8965.3|8960.3|8969.8|8964.8|8963.8|8958.8|22
1634209200000|2021-10-14 11:00:00|8964.8|8959.8|8966.8|8961.8|8969.8|8964.8|8963.8|8958.8|13
1634209500000|2021-10-14 11:05:00|8965.8|8960.8|8968.8|8963.8|8969.3|8964.3|8962.8|8957.8|40
1634209800000|2021-10-14 11:10:00|8968.3|8963.3|8967.8|8962.8|8970.8|8965.8|8967.3|8962.3|35
1634210100000|2021-10-14 11:15:00|8968.3|8963.3|8968.8|8963.8|8973.3|8968.3|8967.8|8962.8|36
1634210400000|2021-10-14 11:20:00|8969.3|8964.3|8971.8|8966.8|8973.3|8968.3|8968.8|8963.8|79
1634210700000|2021-10-14 11:25:00|8971.3|8966.3|8966.3|8961.3|8971.3|8966.3|8964.3|8959.3|67
1634211000000|2021-10-14 11:30:00|8966.8|8961.8|8970.8|8965.8|8972.3|8967.3|8965.8|8960.8|20
1634211300000|2021-10-14 11:35:00|8970.3|8965.3|8970.8|8965.8|8973.3|8968.3|8968.8|8963.8|22
1634211600000|2021-10-14 11:40:00|8969.8|8964.8|8965.3|8960.3|8971.8|8966.8|8964.8|8959.8|82
1634211900000|2021-10-14 11:45:00|8964.8|8959.8|8961.3|8956.3|8966.8|8961.8|8961.3|8956.3|43
1634212200000|2021-10-14 11:50:00|8961.8|8956.8|8967.8|8962.8|8968.3|8963.3|8961.8|8956.8|21
1634212500000|2021-10-14 11:55:00|8967.3|8962.3|8963.8|8958.8|8967.8|8962.8|8962.8|8957.8|65
1634212800000|2021-10-14 12:00:00|8963.3|8958.3|8963.8|8958.8|8964.8|8959.8|8960.3|8955.3|51
1634213100000|2021-10-14 12:05:00|8963.3|8958.3|8968.8|8963.8|8969.8|8964.8|8963.3|8958.3|183
1634213400000|2021-10-14 12:10:00|8968.3|8963.3|8969.8|8964.8|8971.3|8966.3|8968.3|8963.3|26
1634213700000|2021-10-14 12:15:00|8969.3|8964.3|8974.8|8969.8|8975.3|8970.3|8968.8|8963.8|26
1634214000000|2021-10-14 12:20:00|8975.3|8970.3|8979.3|8974.3|8979.3|8974.3|8974.3|8969.3|29
1634214300000|2021-10-14 12:25:00|8979.8|8974.8|8983.8|8978.8|8985.3|8980.3|8979.8|8974.8|36
1634214600000|2021-10-14 12:30:00|8983.3|8978.3|8976.3|8971.3|8984.8|8979.8|8975.3|8970.3|67
1634214900000|2021-10-14 12:35:00|8975.8|8970.8|8982.3|8977.3|8983.3|8978.3|8975.8|8970.8|86
1634215200000|2021-10-14 12:40:00|8982.8|8977.8|8981.8|8976.8|8988.8|8983.8|8980.8|8975.8|62
1634215500000|2021-10-14 12:45:00|8981.3|8976.3|8982.8|8977.8|8984.3|8979.3|8980.8|8975.8|54
1634215800000|2021-10-14 12:50:00|8982.3|8977.3|8979.8|8974.8|8985.3|8980.3|8978.8|8973.8|102
1634216100000|2021-10-14 12:55:00|8980.3|8975.3|8980.3|8975.3|8982.3|8977.3|8977.3|8972.3|42
1634216400000|2021-10-14 13:00:00|8981.8|8976.8|8986.3|8981.3|8986.3|8981.3|8980.3|8975.3|87
1634216700000|2021-10-14 13:05:00|8985.8|8980.8|8991.8|8986.8|8991.8|8986.8|8985.3|8980.3|66
1634217000000|2021-10-14 13:10:00|8992.3|8987.3|9000.3|8995.3|9003.8|8998.8|8992.3|8987.3|167
1634217300000|2021-10-14 13:15:00|8999.8|8994.8|8993.8|8988.8|9004.3|8999.3|8991.8|8986.8|145
1634217600000|2021-10-14 13:20:00|8994.3|8989.3|8988.8|8983.8|8997.3|8992.3|8988.8|8983.8|213
1634217900000|2021-10-14 13:25:00|8988.3|8983.3|8994.3|8989.3|8996.3|8991.3|8987.8|8982.8|49
1634218200000|2021-10-14 13:30:00|8995.8|8990.8|8989.8|8984.8|8997.8|8992.8|8985.3|8980.3|113
1634218500000|2021-10-14 13:35:00|8989.3|8984.3|8971.8|8966.8|8989.8|8984.8|8971.8|8966.8|138
1634218800000|2021-10-14 13:40:00|8971.3|8966.3|8968.8|8963.8|8973.3|8968.3|8964.3|8959.3|126
1634219100000|2021-10-14 13:45:00|8968.3|8963.3|8973.8|8968.8|8979.3|8974.3|8968.3|8963.3|139
1634219400000|2021-10-14 13:50:00|8973.3|8968.3|8961.3|8956.3|8973.3|8968.3|8960.8|8955.8|65
1634219700000|2021-10-14 13:55:00|8960.8|8955.8|8962.3|8957.3|8963.8|8958.8|8957.8|8952.8|287
1634220000000|2021-10-14 14:00:00|8964.3|8959.3|8978.8|8973.8|8979.8|8974.8|8961.3|8956.3|112
1634220300000|2021-10-14 14:05:00|8978.3|8973.3|8968.3|8963.3|8979.8|8974.8|8968.3|8963.3|518
1634220600000|2021-10-14 14:10:00|8968.4|8963.4|8974.9|8969.9|8974.9|8969.9|8965.9|8960.9|122
1634220900000|2021-10-14 14:15:00|8975.4|8970.4|8970.4|8965.4|8976.9|8971.9|8970.4|8965.4|803
1634221200000|2021-10-14 14:20:00|8970.9|8965.9|8965.9|8960.9|8971.4|8966.4|8963.4|8958.4|104
1634221500000|2021-10-14 14:25:00|8965.4|8960.4|8946.4|8941.4|8965.9|8960.9|8945.9|8940.9|109
1634221800000|2021-10-14 14:30:00|8945.9|8940.9|8951.4|8946.4|8956.4|8951.4|8945.9|8940.9|234
1634222100000|2021-10-14 14:35:00|8951.9|8946.9|8948.4|8943.4|8952.9|8947.9|8944.9|8939.9|170
1634222400000|2021-10-14 14:40:00|8947.9|8942.9|8941.4|8936.4|8950.9|8945.9|8941.4|8936.4|82
1634222700000|2021-10-14 14:45:00|8940.9|8935.9|8937.4|8932.4|8945.9|8940.9|8936.4|8931.4|93
1634223000000|2021-10-14 14:50:00|8937.9|8932.9|8938.9|8933.9|8940.4|8935.4|8936.9|8931.9|325
1634223300000|2021-10-14 14:55:00|8939.4|8934.4|8932.4|8927.4|8940.4|8935.4|8932.4|8927.4|117
1634223600000|2021-10-14 15:00:00|8931.9|8926.9|8929.9|8924.9|8933.4|8928.4|8928.9|8923.9|70
1634223900000|2021-10-14 15:05:00|8929.4|8924.4|8927.4|8922.4|8929.4|8924.4|8925.4|8920.4|152
1634224200000|2021-10-14 15:10:00|8926.9|8921.9|8924.4|8919.4|8927.9|8922.9|8922.4|8917.4|174
1634224500000|2021-10-14 15:15:00|8924.9|8919.9|8931.9|8926.9|8933.4|8928.4|8924.9|8919.9|140
1634224800000|2021-10-14 15:20:00|8931.4|8926.4|8932.4|8927.4|8938.4|8933.4|8931.4|8926.4|111
1634225100000|2021-10-14 15:25:00|8932.9|8927.9|8932.9|8927.9|8934.9|8929.9|8929.4|8924.4|150
1634225400000|2021-10-14 15:30:00|8933.9|8926.9|8930.9|8924.9|8939.9|8932.9|8930.9|8924.9|300
1634225700000|2021-10-14 15:35:00|8931.9|8925.9|8934.9|8927.9|8935.9|8928.9|8930.9|8924.9|81
1634226000000|2021-10-14 15:40:00|8935.9|8928.9|8936.9|8928.9|8936.9|8929.9|8933.9|8926.9|73
1634226300000|2021-10-14 15:45:00|8935.9|8927.9|8946.9|8939.9|8946.9|8939.9|8935.9|8927.9|111
1634226600000|2021-10-14 15:50:00|8947.9|8941.9|8939.9|8933.9|8949.9|8942.9|8939.9|8931.9|44
1634226900000|2021-10-14 15:55:00|8938.9|8932.9|8943.9|8936.9|8943.9|8937.9|8937.9|8931.9|78
1634227200000|2021-10-14 16:00:00|8942.9|8935.9|8938.9|8931.9|8943.9|8936.9|8937.9|8930.9|2
1634227500000|2021-10-14 16:05:00|8937.9|8930.9|8935.9|8928.9|8939.9|8932.9|8935.9|8928.9|11
1634227800000|2021-10-14 16:10:00|8936.9|8927.9|8938.9|8932.9|8938.9|8932.9|8934.9|8927.9|47
1634228100000|2021-10-14 16:15:00|8939.9|8933.9|8937.9|8931.9|8939.9|8933.9|8936.9|8929.9|29
1634228400000|2021-10-14 16:20:00|8938.9|8930.9|8937.9|8929.9|8938.9|8931.9|8935.9|8928.9|7
1634228700000|2021-10-14 16:25:00|8936.9|8930.9|8935.9|8928.9|8938.9|8931.9|8935.9|8928.9|103
1634229000000|2021-10-14 16:30:00|8936.9|8929.9|8936.9|8929.9|8937.9|8930.9|8934.9|8928.9|11
1634229300000|2021-10-14 16:35:00|8937.9|8930.9|8938.9|8931.9|8939.9|8931.9|8936.9|8929.9|3
1634229600000|2021-10-14 16:40:00|8939.9|8930.9|8936.9|8929.9|8939.9|8931.9|8936.9|8929.9|2
1634229900000|2021-10-14 16:45:00|8935.9||8936.9||8936.9||8935.9||3
1634230200000|2021-10-14 16:50:00|8935.9|8930.9|8938.9|8930.9|8938.9|8930.9|8935.9|8930.9|2
1634230500000|2021-10-14 16:55:00|8937.9|8929.9|8936.9|8930.9|8939.9|8932.9|8936.9|8929.9|13
1634230800000|2021-10-14 17:00:00|8935.9|8929.9|8931.9|8925.9|8935.9|8929.9|8931.9|8925.9|12
1634231100000|2021-10-14 17:05:00|8930.9|8924.9|8929.9|8922.9|8931.9|8924.9|8929.9|8922.9|9
1634231400000|2021-10-14 17:10:00|8928.9|8923.9|8928.9|8922.9|8930.9|8923.9|8928.9|8922.9|13
1634231700000|2021-10-14 17:15:00|8929.9|8923.9|8929.9|8922.9|8930.9|8923.9|8928.9|8922.9|18
1634232000000|2021-10-14 17:20:00|8928.9|8923.9|8929.9|8922.9|8929.9|8923.9|8928.9|8922.9|1
1634232300000|2021-10-14 17:25:00|8928.9|8923.9|8930.9|8922.9|8930.9|8923.9|8928.9|8922.9|6
1634232600000|2021-10-14 17:30:00|8932.9|8923.9|8932.9|8924.9|8932.9|8924.9|8929.9|8922.9|4
1634232900000|2021-10-14 17:35:00|8931.9|8923.9|8932.9|8925.9|8932.9|8926.9|8931.9|8923.9|5
1634233500000|2021-10-14 17:45:00|8931.9|8926.9|8930.9|8923.9|8931.9|8926.9|8930.9|8923.9|28
1634233800000|2021-10-14 17:50:00|8931.9|8922.9|8932.9|8924.9|8932.9|8924.9|8923.9|8917.9|51
1634234100000|2021-10-14 17:55:00|8936.4|8923.9|8934.4|8922.4|8936.9|8926.4|8931.4|8922.4|19
1634234400000|2021-10-14 18:00:00|8933.5|8921.5|8933.3|8921.3|8934.6|8922.6|8932.3|8920.3|0
1634234700000|2021-10-14 18:05:00|8933.4|8921.4|8932.3|8920.3|8933.5|8921.5|8932|8920|0
1634235000000|2021-10-14 18:10:00|8932.2|8920.2|8935.4|8923.4|8935.4|8923.4|8932.2|8920.2|0
1634235300000|2021-10-14 18:15:00|8934.5|8922.5|8935.7|8923.7|8936.7|8924.7|8934.4|8922.4|0
1634235600000|2021-10-14 18:20:00|8935.6|8923.6|8937.8|8925.8|8937.9|8925.9|8934.6|8922.6|0
1634235900000|2021-10-14 18:25:00|8937.7|8925.7|8940.4|8928.4|8940.4|8928.4|8936.7|8924.7|0
1634236200000|2021-10-14 18:30:00|8940.3|8928.3|8939.1|8927.1|8940.4|8928.4|8937.9|8925.9|0
1634236500000|2021-10-14 18:35:00|8939.2|8927.2|8941.5|8929.5|8942.5|8930.5|8938.1|8926.1|0
1634236800000|2021-10-14 18:40:00|8941.4|8929.4|8940|8928|8941.4|8929.4|8938.8|8926.8|0
1634237100000|2021-10-14 18:45:00|8940.1|8928.1|8940.1|8928.1|8940.2|8928.2|8938.9|8926.9|0
1634237400000|2021-10-14 18:50:00|8940.2|8928.2|8939.7|8927.7|8940.8|8928.8|8939.5|8927.5|0
1634237700000|2021-10-14 18:55:00|8939.6|8927.6|8941.6|8929.6|8941.7|8929.7|8939.6|8927.6|0
1634238000000|2021-10-14 19:00:00|8941.7|8929.7|8938.7|8926.7|8941.7|8929.7|8936.4|8924.4|0
1634238300000|2021-10-14 19:05:00|8938.2|8926.2|8935|8923|8939.7|8927.7|8935|8923|0
1634238600000|2021-10-14 19:10:00|8934.9|8922.9|8936.1|8924.1|8936.1|8924.1|8933.6|8921.6|0
1634238900000|2021-10-14 19:15:00|8936|8924|8937.9|8925.9|8938|8926|8935.7|8923.7|0
1634239200000|2021-10-14 19:20:00|8937.8|8925.8|8934.5|8922.5|8939.2|8927.2|8934.5|8922.5|0
1634239500000|2021-10-14 19:25:00|8935|8923|8936.9|8924.9|8938.2|8926.2|8934.5|8922.5|0
1634239800000|2021-10-14 19:30:00|8936.8|8924.8|8936.8|8924.8|8938.2|8926.2|8934.7|8922.7|0
1634240100000|2021-10-14 19:35:00|8936.9|8924.9|8933.3|8921.3|8936.9|8924.9|8931.8|8919.8|0
1634240400000|2021-10-14 19:40:00|8933.4|8921.4|8937.5|8925.5|8938.5|8926.5|8930.9|8918.9|0
1634240700000|2021-10-14 19:45:00|8938.4|8926.4|8942.1|8930.1|8942.3|8930.3|8936.1|8924.1|0
1634241000000|2021-10-14 19:50:00|8941.1|8929.1|8944.3|8932.3|8945.8|8933.8|8938.2|8926.2|0
1634241300000|2021-10-14 19:55:00|8944.2|8932.2|8943.9|8931.9|8944.2|8932.2|8937|8925|0
1634241600000|2021-10-14 20:00:00|8940.7|8928.7|8940.1|8928.1|8942.7|8930.7|8939|8927|0
1634241900000|2021-10-14 20:05:00|8940.2|8928.2|8942|8930|8943.1|8931.1|8940.1|8928.1|0
1634242200000|2021-10-14 20:10:00|8942.1|8930.1|8945|8933|8945.7|8933.7|8942.1|8930.1|0
1634242500000|2021-10-14 20:15:00|8945.1|8933.1|8952.1|8940.1|8952.5|8940.5|8945|8933|0
1634242800000|2021-10-14 20:20:00|8951.7|8939.7|8957.6|8945.6|8958.1|8946.1|8951.7|8939.7|0
1634243100000|2021-10-14 20:25:00|8957|8945|8953.6|8941.6|8957|8945|8953.6|8941.6|0
1634243400000|2021-10-14 20:30:00|8954|8942|8954.6|8942.6|8955.1|8943.1|8953.6|8941.6|0
1634243700000|2021-10-14 20:35:00|8954|8942|8954.6|8942.6|8955.1|8943.1|8953.6|8941.6|0
1634244000000|2021-10-14 20:40:00|8954.7|8942.7|8954.6|8942.6|8955.1|8943.1|8953.6|8941.6|0
1634244300000|2021-10-14 20:45:00|8954|8942|8953.6|8941.6|8955.1|8943.1|8953.6|8941.6|0
1634244600000|2021-10-14 20:50:00|8954|8942|8954|8942|8955.5|8943.5|8954|8942|0
1634244900000|2021-10-14 20:55:00|8953.6|8941.6|8954.6|8942.6|8954.9|8942.9|8953.6|8941.6|0
1634245200000|2021-10-14 21:00:00|8954.2|8942.2|8953.8|8941.8|8954.2|8942.2|8953.6|8941.6|0
1634245500000|2021-10-14 21:05:00|8953.6|8941.6|8953.6|8941.6|8954|8942|8953.6|8941.6|0
1634246100000|2021-10-14 21:15:00|8953.4|8941.4|8953.6|8941.6|8953.6|8941.6|8953.2|8941.2|0
1634246400000|2021-10-14 21:20:00|8954.2|8942.2|8954|8942|8954.4|8942.4|8953.8|8941.8|0
1634246700000|2021-10-14 21:25:00|8953.4|8941.4|8953.4|8941.4|8953.8|8941.8|8953|8941|0
1634247000000|2021-10-14 21:30:00|8953.8|8941.8|8953.8|8941.8|8953.8|8941.8|8953|8941|0
1634247300000|2021-10-14 21:35:00|8953.6|8941.6|8953.4|8941.4|8954|8942|8953.4|8941.4|0
1634247600000|2021-10-14 21:40:00|8953.2|8941.2|8954.4|8942.4|8955|8943|8953.2|8941.2|0
1634247900000|2021-10-14 21:45:00|8954|8942|8954.2|8942.2|8954.6|8942.6|8954|8942|0
1634248200000|2021-10-14 21:50:00|8954.4|8942.4|8954|8942|8954.6|8942.6|8954|8942|0
1634248500000|2021-10-14 21:55:00|8953.8|8941.8|8953.2|8941.2|8954|8942|8952.4|8940.4|0
1634248800000|2021-10-14 22:00:00|8952.9|8940.9|8950.7|8938.7|8952.9|8940.9|8947.9|8935.9|0
1634249100000|2021-10-14 22:05:00|8950.8|8938.8|8949.7|8937.7|8951.2|8939.2|8949.2|8937.2|0
1634249400000|2021-10-14 22:10:00|8949.9|8937.9|8954.2|8942.2|8955.2|8943.2|8949.7|8937.7|0
1634249700000|2021-10-14 22:15:00|8954.8|8942.8|8954.2|8942.2|8954.8|8942.8|8952.2|8940.2|0
1634250000000|2021-10-14 22:20:00|8954.8|8942.8|8953.3|8941.3|8954.8|8942.8|8953.3|8941.3|0
1634250300000|2021-10-14 22:25:00|8952.9|8940.9|8954.8|8942.8|8954.8|8942.8|8952.2|8940.2|0
1634250600000|2021-10-14 22:30:00|8955.2|8943.2|8954.2|8942.2|8955.2|8943.2|8953.7|8941.7|0
1634250900000|2021-10-14 22:35:00|8954.4|8942.4|8953.3|8941.3|8954.8|8942.8|8952.2|8940.2|0
1634251200000|2021-10-14 22:40:00|8953.7|8941.7|8953.7|8941.7|8954.2|8942.2|8953.3|8941.3|0
1634251500000|2021-10-14 22:45:00|8953.3|8941.3|8952.2|8940.2|8953.3|8941.3|8951.8|8939.8|0
1634251800000|2021-10-14 22:50:00|8951.8|8939.8|8957.8|8945.8|8958.2|8946.2|8951.8|8939.8|0
1634252100000|2021-10-14 22:55:00|8958|8946|8956.3|8944.3|8958|8946|8955.7|8943.7|0
1634252400000|2021-10-14 23:00:00|8956.7|8944.7|8955.6|8943.6|8956.7|8944.7|8955.2|8943.2|0
1634252700000|2021-10-14 23:05:00|8955.8|8943.8|8957.1|8945.1|8957.7|8945.7|8955.6|8943.6|0
1634253000000|2021-10-14 23:10:00|8957|8945|8956.7|8944.7|8957.1|8945.1|8955.2|8943.2|0
1634253300000|2021-10-14 23:15:00|8956.6|8944.6|8956.7|8944.7|8957.7|8945.7|8955.6|8943.6|0
1634253600000|2021-10-14 23:20:00|8957.1|8945.1|8958.6|8946.6|8959.7|8947.7|8956.7|8944.7|0
1634253900000|2021-10-14 23:25:00|8958.8|8946.8|8957.7|8945.7|8959.5|8947.5|8957.7|8945.7|0
1634254200000|2021-10-14 23:30:00|8957.8|8945.8|8956.7|8944.7|8958.2|8946.2|8955.6|8943.6|0
1634254500000|2021-10-14 23:35:00|8956.6|8944.6|8957.1|8945.1|8957.7|8945.7|8956.2|8944.2|0
1634254800000|2021-10-14 23:40:00|8956.7|8944.7|8956.5|8944.5|8957.1|8945.1|8955.6|8943.6|0
1634255100000|2021-10-14 23:45:00|8956.4|8944.4|8957.1|8945.1|8957.7|8945.7|8955.6|8943.6|0
1634255400000|2021-10-14 23:50:00|8956.7|8944.7|8956.2|8944.2|8957|8945|8955.2|8943.2|0
1634255700000|2021-10-14 23:55:00|8956.4|8944.4|8956.2|8944.2|8957.7|8945.7|8955.5|8943.5|0
1634256000000|2021-10-15 00:00:00|8956.1|8944.1|8949.5|8937.5|8956.2|8944.2|8949.5|8937.5|0
1634256300000|2021-10-15 00:05:00|8949.6|8937.6|8949.5|8937.5|8950.2|8938.2|8945|8933|0
1634256600000|2021-10-15 00:10:00|8949.1|8937.1|8944.8|8932.8|8952.1|8940.1|8944.1|8932.1|0
1634256900000|2021-10-15 00:15:00|8944.7|8932.7|8944.1|8932.1|8947.7|8935.7|8942|8930|0
1634257200000|2021-10-15 00:20:00|8943.7|8931.7|8939.8|8927.8|8946.2|8934.2|8937.6|8925.6|0
1634257500000|2021-10-15 00:25:00|8940|8928|8937.7|8925.7|8940.9|8928.9|8935.6|8923.6|0
1634257800000|2021-10-15 00:30:00|8937.1|8925.1|8937.7|8925.7|8940.9|8928.9|8936.7|8924.7|0
1634258100000|2021-10-15 00:35:00|8937.8|8925.8|8937.7|8925.7|8938.7|8926.7|8934.5|8922.5|0
1634258400000|2021-10-15 00:40:00|8938.7|8926.7|8944.1|8932.1|8944.1|8932.1|8938.1|8926.1|0
1634258700000|2021-10-15 00:45:00|8943.9|8931.9|8942.4|8930.4|8945.1|8933.1|8940.3|8928.3|0
1634259000000|2021-10-15 00:50:00|8943|8931|8943.1|8931.1|8945.1|8933.1|8942|8930|0
1634259300000|2021-10-15 00:55:00|8943|8931|8945.6|8933.6|8945.6|8933.6|8941.9|8929.9|0
1634259600000|2021-10-15 01:00:00|8945.4|8933.4|8940.8|8928.8|8948.3|8936.3|8939.2|8927.2|0
1634259900000|2021-10-15 01:05:00|8940.2|8928.2|8935.5|8923.5|8940.8|8928.8|8934.8|8922.8|0
1634260200000|2021-10-15 01:10:00|8935.9|8923.9|8935.5|8923.5|8936.5|8924.5|8932.2|8920.2|0
1634260500000|2021-10-15 01:15:00|8935.9|8923.9|8937.7|8925.7|8939.8|8927.8|8934.5|8922.5|0
1634260800000|2021-10-15 01:20:00|8937.5|8925.5|8930.8|8918.8|8937.7|8925.7|8930.4|8918.4|0
1634261100000|2021-10-15 01:25:00|8931|8919|8936.1|8924.1|8936.1|8924.1|8929.3|8917.3|0
1634261400000|2021-10-15 01:30:00|8935.9|8923.9|8932.5|8920.5|8936.8|8924.8|8931.5|8919.5|0
1634261700000|2021-10-15 01:35:00|8932.4|8920.4|8939|8927|8940|8928|8931.5|8919.5|0
1634262000000|2021-10-15 01:40:00|8938.9|8926.9|8938.3|8926.3|8940|8928|8936.2|8924.2|0
1634262300000|2021-10-15 01:45:00|8938.5|8926.5|8938.9|8926.9|8938.9|8926.9|8936.7|8924.7|0
1634262600000|2021-10-15 01:50:00|8939|8927|8946.4|8934.4|8946.9|8934.9|8936.8|8924.8|0
1634262900000|2021-10-15 01:55:00|8946.2|8934.2|8948.4|8936.4|8948.5|8936.5|8944.3|8932.3|0
1634263200000|2021-10-15 02:00:00|8948.5|8936.5|8947.9|8935.9|8951.7|8939.7|8947.4|8935.4|0
1634263500000|2021-10-15 02:05:00|8948.1|8936.1|8950.6|8938.6|8950.6|8938.6|8946.4|8934.4|0
1634263800000|2021-10-15 02:10:00|8951.6|8939.6|8949.6|8937.6|8952.8|8940.8|8949.6|8937.6|0
1634264100000|2021-10-15 02:15:00|8949.8|8937.8|8959.4|8947.4|8960.4|8948.4|8949.6|8937.6|0
1634264400000|2021-10-15 02:20:00|8959.8|8947.8|8962.6|8950.6|8965.8|8953.8|8958.3|8946.3|0
1634264700000|2021-10-15 02:25:00|8962.4|8950.4|8959.4|8947.4|8962.6|8950.6|8958.3|8946.3|0
1634265000000|2021-10-15 02:30:00|8959.6|8947.6|8960.4|8948.4|8961.4|8949.4|8958.3|8946.3|0
1634265300000|2021-10-15 02:35:00|8960.5|8948.5|8957.7|8945.7|8960.5|8948.5|8957.2|8945.2|0
1634265600000|2021-10-15 02:40:00|8957.9|8945.9|8957.8|8945.8|8959.5|8947.5|8955.7|8943.7|0
1634265900000|2021-10-15 02:45:00|8958|8946|8960.4|8948.4|8960.9|8948.9|8956.7|8944.7|0
1634266200000|2021-10-15 02:50:00|8960.5|8948.5|8956.3|8944.3|8960.5|8948.5|8956.3|8944.3|0
1634266500000|2021-10-15 02:55:00|8956.4|8944.4|8960|8948|8961.6|8949.6|8955.8|8943.8|0
1634266800000|2021-10-15 03:00:00|8960.2|8948.2|8957.7|8945.7|8961.6|8949.6|8956.3|8944.3|0
1634267100000|2021-10-15 03:05:00|8958.3|8946.3|8958.3|8946.3|8958.8|8946.8|8956.2|8944.2|0
1634267400000|2021-10-15 03:10:00|8958.4|8946.4|8959.4|8947.4|8959.4|8947.4|8957.7|8945.7|0
1634267700000|2021-10-15 03:15:00|8959.5|8947.5|8958.2|8946.2|8960.4|8948.4|8957.7|8945.7|0
1634268000000|2021-10-15 03:20:00|8958|8946|8960.4|8948.4|8960.4|8948.4|8957.2|8945.2|0
1634268300000|2021-10-15 03:25:00|8960.3|8948.3|8958.8|8946.8|8961.4|8949.4|8958.3|8946.3|0
1634268600000|2021-10-15 03:30:00|8958.6|8946.6|8960.4|8948.4|8960.4|8948.4|8958.3|8946.3|0
1634268900000|2021-10-15 03:35:00|8960|8948|8959.4|8947.4|8961.4|8949.4|8959.4|8947.4|0
1634269200000|2021-10-15 03:40:00|8959.6|8947.6|8958.3|8946.3|8960.4|8948.4|8958.3|8946.3|0
1634269500000|2021-10-15 03:45:00|8958.7|8946.7|8958.2|8946.2|8961.4|8949.4|8958.2|8946.2|0
1634269800000|2021-10-15 03:50:00|8958.7|8946.7|8959.8|8947.8|8960.4|8948.4|8957.2|8945.2|0
1634270100000|2021-10-15 03:55:00|8959.9|8947.9|8960.8|8948.8|8961.4|8949.4|8959.3|8947.3|0
1634270400000|2021-10-15 04:00:00|8961|8949|8957.2|8945.2|8963.6|8951.6|8957.2|8945.2|0
1634270700000|2021-10-15 04:05:00|8957.3|8945.3|8957.2|8945.2|8958.3|8946.3|8957.2|8945.2|0
1634271000000|2021-10-15 04:10:00|8957.3|8945.3|8958.8|8946.8|8959.3|8947.3|8957.2|8945.2|0
1634271300000|2021-10-15 04:15:00|8959|8947|8961.5|8949.5|8962.6|8950.6|8958.3|8946.3|0
1634271600000|2021-10-15 04:20:00|8960.9|8948.9|8962.5|8950.5|8963|8951|8960.4|8948.4|0
1634271900000|2021-10-15 04:25:00|8963.5|8951.5|8963.5|8951.5|8963.5|8951.5|8962.5|8950.5|0
1634272200000|2021-10-15 04:30:00|8963.1|8951.1|8965.8|8953.8|8965.9|8953.9|8962.5|8950.5|0
1634272500000|2021-10-15 04:35:00|8965.4|8953.4|8964.7|8952.7|8965.8|8953.8|8964.2|8952.2|0
1634272800000|2021-10-15 04:40:00|8964.8|8952.8|8965.8|8953.8|8965.9|8953.9|8964.7|8952.7|0
1634273100000|2021-10-15 04:45:00|8965.5|8953.5|8965.9|8953.9|8965.9|8953.9|8964.8|8952.8|0
1634273400000|2021-10-15 04:50:00|8965.8|8953.8|8963.2|8951.2|8965.8|8953.8|8962.7|8950.7|0
1634273700000|2021-10-15 04:55:00|8963|8951|8963.7|8951.7|8963.7|8951.7|8962.1|8950.1|0
1634274000000|2021-10-15 05:00:00|8963.8|8951.8|8965.3|8953.3|8965.9|8953.9|8963.8|8951.8|0
1634274300000|2021-10-15 05:05:00|8965.5|8953.5|8964.7|8952.7|8965.9|8953.9|8963.7|8951.7|0
1634274600000|2021-10-15 05:10:00|8964.8|8952.8|8964.8|8952.8|8965.9|8953.9|8963.6|8951.6|0
1634274900000|2021-10-15 05:15:00|8965|8953|8965.9|8953.9|8965.9|8953.9|8963.7|8951.7|0
1634275200000|2021-10-15 05:20:00|8965.7|8953.7|8968.4|8956.4|8969|8957|8964.8|8952.8|0
1634275500000|2021-10-15 05:25:00|8968.6|8956.6|8966.2|8954.2|8969|8957|8965.1|8953.1|0
1634275800000|2021-10-15 05:30:00|8966|8954|8965.1|8953.1|8966.2|8954.2|8965.1|8953.1|0
1634276100000|2021-10-15 05:35:00|8965.2|8953.2|8965.1|8953.1|8967.2|8955.2|8964.5|8952.5|0
1634276400000|2021-10-15 05:40:00|8965.5|8953.5|8965.2|8953.2|8966.2|8954.2|8964.6|8952.6|0
1634276700000|2021-10-15 05:45:00|8965|8953|8963.1|8951.1|8965.2|8953.2|8963.1|8951.1|0
1634277000000|2021-10-15 05:50:00|8963.5|8951.5|8965.3|8953.3|8965.3|8953.3|8963.1|8951.1|0
1634277300000|2021-10-15 05:55:00|8965.5|8953.5|8970.4|8958.4|8970.5|8958.5|8965.5|8953.5|0
1634277600000|2021-10-15 06:00:00|8969.9|8957.9|8968.9|8963.9|8971|8965.9|8957.4|8952.4|48
1634277900000|2021-10-15 06:05:00|8969.4|8964.4|8971.4|8966.4|8973.9|8968.9|8969.4|8964.4|11
1634278200000|2021-10-15 06:10:00|8973.4|8968.4|8968.9|8963.9|8974.4|8969.4|8963.9|8958.9|18
1634278500000|2021-10-15 06:15:00|8968.4|8963.4|8967.9|8962.9|8969.4|8964.4|8957.9|8952.9|18
1634278800000|2021-10-15 06:20:00|8967.4|8962.4|8961.9|8956.9|8967.9|8962.9|8958.4|8953.4|25
1634279100000|2021-10-15 06:25:00|8962.4|8957.4|8965.4|8960.4|8965.4|8960.4|8958.4|8953.4|10
1634279400000|2021-10-15 06:30:00|8965.9|8960.9|8960.4|8955.4|8969.9|8964.9|8960.4|8955.4|14
1634279700000|2021-10-15 06:35:00|8958.9|8953.9|8958.4|8953.4|8960.9|8955.9|8955.9|8950.9|3
1634280000000|2021-10-15 06:40:00|8958.9|8953.9|8954.9|8949.9|8958.9|8953.9|8950.9|8945.9|16
1634280300000|2021-10-15 06:45:00|8955.4|8950.4|8955.9|8950.9|8957.4|8952.4|8954.9|8949.9|7
1634280600000|2021-10-15 06:50:00|8956.4|8951.4|8961.9|8956.9|8961.9|8956.9|8956.4|8951.4|35
1634280900000|2021-10-15 06:55:00|8962.4|8957.4|8971.9|8966.9|8975.9|8970.9|8961.9|8956.9|89
1634281200000|2021-10-15 07:00:00|8970.4|8965.4|8985.9|8980.9|8988.9|8983.9|8958.4|8953.4|539
1634281500000|2021-10-15 07:05:00|8984.9|8979.9|9000.4|8995.4|9008.4|9003.4|8982.9|8977.9|342
1634281800000|2021-10-15 07:10:00|8999.9|8994.9|9007.9|9002.9|9007.9|9002.9|8990.9|8985.9|159
1634282100000|2021-10-15 07:15:00|9008.9|9003.9|9013.4|9008.4|9016.4|9011.4|9003.9|8998.9|240
1634282400000|2021-10-15 07:20:00|9013.9|9008.9|9012.4|9007.4|9018.4|9013.4|9008.4|9003.4|140
1634282700000|2021-10-15 07:25:00|9011.9|9006.9|9008.9|9003.9|9015.9|9010.9|9008.9|9003.9|81
1634283000000|2021-10-15 07:30:00|9007.9|9002.9|8999.9|8994.9|9007.9|9002.9|8998.9|8993.9|117
1634283300000|2021-10-15 07:35:00|8999.4|8994.4|8994.9|8989.9|9001.4|8996.4|8990.4|8985.4|97
1634283600000|2021-10-15 07:40:00|8996.3|8991.3|8987.8|8982.8|8997.3|8992.3|8987.8|8982.8|82
1634283900000|2021-10-15 07:45:00|8988.3|8983.3|8992.3|8987.3|8994.8|8989.8|8981.8|8976.8|66
1634284200000|2021-10-15 07:50:00|8991.8|8986.8|8997.3|8992.3|8998.3|8993.3|8989.8|8984.8|126
1634284500000|2021-10-15 07:55:00|8997.8|8992.8|8992.3|8987.3|8999.3|8994.3|8990.3|8985.3|47
1634284800000|2021-10-15 08:00:00|8993.3|8988.3|8983.3|8978.3|8993.8|8988.8|8983.3|8978.3|67
1634285100000|2021-10-15 08:05:00|8983.8|8978.8|8986.8|8981.8|8987.8|8982.8|8981.8|8976.8|61
1634285400000|2021-10-15 08:10:00|8986.3|8981.3|8990.3|8985.3|8990.8|8985.8|8985.8|8980.8|49
1634285700000|2021-10-15 08:15:00|8990.8|8985.8|8995.3|8990.3|8996.3|8991.3|8986.3|8981.3|46
1634286000000|2021-10-15 08:20:00|8994.8|8989.8|8989.3|8984.3|8998.3|8993.3|8986.8|8981.8|34
1634286300000|2021-10-15 08:25:00|8989.8|8984.8|8987.3|8982.3|8992.8|8987.8|8986.3|8981.3|39
1634286600000|2021-10-15 08:30:00|8987.8|8982.8|8988.8|8983.8|8991.3|8986.3|8983.3|8978.3|42
1634286900000|2021-10-15 08:35:00|8988.3|8983.3|8992.3|8987.3|8995.8|8990.8|8987.3|8982.3|58
1634287200000|2021-10-15 08:40:00|8991.8|8986.8|8982.3|8977.3|8994.3|8989.3|8982.3|8977.3|156
1634287500000|2021-10-15 08:45:00|8982.8|8977.8|8975.3|8970.3|8984.3|8979.3|8975.3|8970.3|159
1634287800000|2021-10-15 08:50:00|8974.8|8969.8|8968.3|8963.3|8974.8|8969.8|8965.8|8960.8|106
1634288100000|2021-10-15 08:55:00|8967.8|8962.8|8968.3|8963.3|8972.3|8967.3|8965.3|8960.3|61
1634288400000|2021-10-15 09:00:00|8968.8|8963.8|8969.3|8964.3|8972.8|8967.8|8968.3|8963.3|91
1634288700000|2021-10-15 09:05:00|8969.8|8964.8|8969.3|8964.3|8973.8|8968.8|8966.3|8961.3|61
1634289000000|2021-10-15 09:10:00|8968.8|8963.8|8971.8|8966.8|8971.8|8966.8|8966.3|8961.3|60
1634289300000|2021-10-15 09:15:00|8972.3|8967.3|8969.3|8964.3|8974.3|8969.3|8968.8|8963.8|52
1634289600000|2021-10-15 09:20:00|8969.8|8964.8|8968.8|8963.8|8974.3|8969.3|8967.8|8962.8|37
1634289900000|2021-10-15 09:25:00|8968.3|8963.3|8961.3|8956.3|8968.8|8963.8|8959.3|8954.3|76
1634290200000|2021-10-15 09:30:00|8961.8|8956.8|8961.3|8956.3|8961.8|8956.8|8958.8|8953.8|83
1634290500000|2021-10-15 09:35:00|8961.8|8956.8|8968.8|8963.8|8973.8|8968.8|8961.3|8956.3|95
1634290800000|2021-10-15 09:40:00|8968.3|8963.3|8965.3|8960.3|8970.8|8965.8|8963.3|8958.3|37
1634291100000|2021-10-15 09:45:00|8965.8|8960.8|8964.3|8959.3|8969.3|8964.3|8961.3|8956.3|38
1634291400000|2021-10-15 09:50:00|8964.8|8959.8|8963.3|8958.3|8967.8|8962.8|8960.3|8955.3|96
1634291700000|2021-10-15 09:55:00|8962.8|8957.8|8962.8|8957.8|8967.8|8962.8|8961.3|8956.3|59
1634292000000|2021-10-15 10:00:00|8962.3|8957.3|8971.8|8966.8|8974.3|8969.3|8961.8|8956.8|56
1634292300000|2021-10-15 10:05:00|8972.3|8967.3|8973.8|8968.8|8979.8|8974.8|8972.3|8967.3|57
1634292600000|2021-10-15 10:10:00|8973.3|8968.3|8970.3|8965.3|8973.3|8968.3|8968.8|8963.8|48
1634292900000|2021-10-15 10:15:00|8970.8|8965.8|8965.8|8960.8|8970.8|8965.8|8962.8|8957.8|40
1634293200000|2021-10-15 10:20:00|8966.8|8961.8|8967.8|8962.8|8969.8|8964.8|8964.8|8959.8|25
1634293500000|2021-10-15 10:25:00|8968.3|8963.3|8962.8|8957.8|8969.8|8964.8|8962.8|8957.8|39
1634293800000|2021-10-15 10:30:00|8962.3|8957.3|8966.8|8961.8|8967.3|8962.3|8961.8|8956.8|27
1634294100000|2021-10-15 10:35:00|8966.3|8961.3|8963.8|8958.8|8966.3|8961.3|8961.8|8956.8|17
1634294400000|2021-10-15 10:40:00|8963.3|8958.3|8959.8|8954.8|8963.8|8958.8|8956.8|8951.8|29
1634294700000|2021-10-15 10:45:00|8960.3|8955.3|8958.8|8953.8|8961.8|8956.8|8955.8|8950.8|34
1634295000000|2021-10-15 10:50:00|8958.3|8953.3|8953.8|8948.8|8959.8|8954.8|8952.3|8947.3|59
1634295300000|2021-10-15 10:55:00|8954.3|8949.3|8957.3|8952.3|8958.8|8953.8|8953.3|8948.3|49
1634295600000|2021-10-15 11:00:00|8957.8|8952.8|8954.8|8949.8|8960.8|8955.8|8952.8|8947.8|77
1634295900000|2021-10-15 11:05:00|8954.3|8949.3|8948.8|8943.8|8955.3|8950.3|8948.8|8943.8|42
1634296200000|2021-10-15 11:10:00|8949.3|8944.3|8948.3|8943.3|8949.8|8944.8|8945.3|8940.3|41
1634296500000|2021-10-15 11:15:00|8948.8|8943.8|8954.8|8949.8|8954.8|8949.8|8948.3|8943.3|102
1634296800000|2021-10-15 11:20:00|8955.8|8950.8|8958.3|8953.3|8960.8|8955.8|8954.8|8949.8|46
1634297100000|2021-10-15 11:25:00|8958.8|8953.8|8960.8|8955.8|8961.8|8956.8|8955.8|8950.8|32
1634297400000|2021-10-15 11:30:00|8959.8|8954.8|8956.8|8951.8|8959.8|8954.8|8956.8|8951.8|30
1634297700000|2021-10-15 11:35:00|8956.3|8951.3|8954.8|8949.8|8956.3|8951.3|8953.8|8948.8|31
1634298000000|2021-10-15 11:40:00|8953.9|8948.9|8954.4|8949.4|8955.4|8950.4|8951.9|8946.9|31
1634298300000|2021-10-15 11:45:00|8953.9|8948.9|8956.4|8951.4|8957.4|8952.4|8952.9|8947.9|17
1634298600000|2021-10-15 11:50:00|8955.4|8950.4|8956.9|8951.9|8956.9|8951.9|8951.9|8946.9|62
1634298900000|2021-10-15 11:55:00|8956.4|8951.4|8959.9|8954.9|8959.9|8954.9|8955.9|8950.9|79
1634299200000|2021-10-15 12:00:00|8960.4|8955.4|8966.9|8961.9|8967.9|8962.9|8958.4|8953.4|27
1634299500000|2021-10-15 12:05:00|8967.4|8962.4|8969.4|8964.4|8970.9|8965.9|8966.4|8961.4|67
1634299800000|2021-10-15 12:10:00|8968.9|8963.9|8969.4|8964.4|8973.9|8968.9|8968.9|8963.9|62
1634300100000|2021-10-15 12:15:00|8968.9|8963.9|8965.9|8960.9|8969.9|8964.9|8963.9|8958.9|21
1634300400000|2021-10-15 12:20:00|8966.4|8961.4|8971.9|8966.9|8971.9|8966.9|8965.4|8960.4|36
1634300700000|2021-10-15 12:25:00|8972.9|8967.9|8971.4|8966.4|8974.9|8969.9|8968.9|8963.9|55
1634301000000|2021-10-15 12:30:00|8971.9|8966.9|8978.4|8973.4|8979.4|8974.4|8971.4|8966.4|46
1634301300000|2021-10-15 12:35:00|8978.9|8973.9|8978.4|8973.4|8982.4|8977.4|8977.4|8972.4|82
1634301600000|2021-10-15 12:40:00|8978.9|8973.9|8982.4|8977.4|8984.9|8979.9|8978.9|8973.9|75
1634301900000|2021-10-15 12:45:00|8981.9|8976.9|8984.9|8979.9|8986.9|8981.9|8978.9|8973.9|68
1634302200000|2021-10-15 12:50:00|8985.4|8980.4|8987.4|8982.4|8987.9|8982.9|8982.4|8977.4|33
1634302500000|2021-10-15 12:55:00|8986.9|8981.9|8983.9|8978.9|8989.4|8984.4|8982.4|8977.4|70
1634302800000|2021-10-15 13:00:00|8983.4|8978.4|8984.9|8979.9|8986.9|8981.9|8981.9|8976.9|82
1634303100000|2021-10-15 13:05:00|8985.4|8980.4|8982.4|8977.4|8986.9|8981.9|8981.9|8976.9|32
1634303400000|2021-10-15 13:10:00|8981.9|8976.9|8984.4|8979.4|8985.4|8980.4|8980.9|8975.9|153
1634303700000|2021-10-15 13:15:00|8984.9|8979.9|8983.4|8978.4|8985.4|8980.4|8981.9|8976.9|49
1634304000000|2021-10-15 13:20:00|8982.9|8977.9|8989.9|8984.9|8990.9|8985.9|8982.9|8977.9|44
1634304300000|2021-10-15 13:25:00|8990.4|8985.4|8987.9|8982.9|8990.9|8985.9|8987.9|8982.9|54
1634304600000|2021-10-15 13:30:00|8987.4|8982.4|8994.9|8989.9|8996.9|8991.9|8985.9|8980.9|165
1634304900000|2021-10-15 13:35:00|8995.9|8990.9|8995.9|8990.9|8998.9|8993.9|8992.4|8987.4|202
1634305200000|2021-10-15 13:40:00|8995.4|8990.4|9005.9|9000.9|9005.9|9000.9|8994.9|8989.9|135
1634305500000|2021-10-15 13:45:00|9005.4|9000.4|9004.4|8999.4|9005.9|9000.9|9000.9|8995.9|151
1634305800000|2021-10-15 13:50:00|9004.9|8999.9|9008.4|9003.4|9011.9|9006.9|9002.9|8997.9|77
1634306100000|2021-10-15 13:55:00|9007.4|9002.4|9017.4|9012.4|9018.9|9013.9|9006.9|9001.9|92
1634306400000|2021-10-15 14:00:00|9015.9|9010.9|9004.9|8999.9|9015.9|9010.9|9000.9|8995.9|228
1634306700000|2021-10-15 14:05:00|9005.4|9000.4|8998.4|8993.4|9007.9|9002.9|8998.4|8993.4|134
1634307000000|2021-10-15 14:10:00|8997.4|8992.4|8988.9|8983.9|8999.9|8994.9|8986.4|8981.4|171
1634307300000|2021-10-15 14:15:00|8988.4|8983.4|8987.4|8982.4|8992.9|8987.9|8982.9|8977.9|217
1634307600000|2021-10-15 14:20:00|8987.9|8982.9|8995.9|8990.9|8998.9|8993.9|8987.9|8982.9|206
1634307900000|2021-10-15 14:25:00|8995.4|8990.4|8982.9|8977.9|8996.4|8991.4|8980.4|8975.4|265
1634308200000|2021-10-15 14:30:00|8983.9|8978.9|8995.9|8990.9|8998.9|8993.9|8981.9|8976.9|294
1634308500000|2021-10-15 14:35:00|8996.9|8991.9|9001.9|8996.9|9001.9|8996.9|8991.4|8986.4|301
1634308800000|2021-10-15 14:40:00|9001.4|8996.4|9008.9|9003.9|9011.4|9006.4|9000.4|8995.4|345
1634309100000|2021-10-15 14:45:00|9007.4|9002.4|9006.4|9001.4|9008.9|9003.9|9003.9|8998.9|109
1634309400000|2021-10-15 14:50:00|9006.9|9001.9|9001.4|8996.4|9008.9|9003.9|9000.9|8995.9|145
1634309700000|2021-10-15 14:55:00|9000.9|8995.9|9000.9|8995.9|9003.9|8998.9|8999.4|8994.4|71
1634310000000|2021-10-15 15:00:00|9001.9|8996.9|8999.4|8994.4|9004.9|8999.9|8998.9|8993.9|129
1634310300000|2021-10-15 15:05:00|8999.9|8994.9|9003.9|8998.9|9003.9|8998.9|8997.9|8992.9|200
1634310600000|2021-10-15 15:10:00|9003.4|8998.4|8999.9|8994.9|9003.9|8998.9|8998.9|8993.9|143
1634310900000|2021-10-15 15:15:00|9000.4|8995.4|9002.9|8997.9|9004.9|8999.9|8998.9|8993.9|136
1634311200000|2021-10-15 15:20:00|9003.9|8998.9|9005.4|9000.4|9006.9|9001.9|9002.9|8997.9|153
1634311500000|2021-10-15 15:25:00|9005.9|9000.9|9000.4|8995.4|9005.9|9000.9|8996.9|8991.9|289
1634311800000|2021-10-15 15:30:00|9001.4|8994.4|8997.4|8991.4|9008.4|9002.4|8996.4|8990.4|646
1634312100000|2021-10-15 15:35:00|8999.4|8990.4|8998.4|8991.4|9004.4|8997.4|8994.4|8988.4|259
1634312400000|2021-10-15 15:40:00|8997.4|8990.4|8994.4|8987.4|9001.4|8994.4|8994.4|8987.4|64
1634312700000|2021-10-15 15:45:00|8993.4|8988.4|8994.4|8987.4|9000.4|8993.4|8993.4|8987.4|29
1634313000000|2021-10-15 15:50:00|8995.4|8988.4|8992.4|8985.4|8995.4|8989.4|8991.4|8985.4|20
1634313300000|2021-10-15 15:55:00|8991.4|8986.4|8994.4|8988.4|8995.4|8989.4|8991.4|8985.4|14
1634313600000|2021-10-15 16:00:00|8995.4|8989.4|8998.4|8992.4|8999.4|8992.4|8994.4|8988.4|32
1634313900000|2021-10-15 16:05:00|8999.4|8993.4|9009.4|9003.4|9010.4|9003.4|8999.4|8993.4|87
1634314200000|2021-10-15 16:10:00|9010.4|9004.4|9003.4|8997.4|9012.4|9005.4|9003.4|8997.4|41
1634314500000|2021-10-15 16:15:00|9002.4|8996.4|9002.4|8995.4|9002.4|8997.4|9001.4|8994.4|14
1634314800000|2021-10-15 16:20:00|9001.4|8994.4|9002.4|8996.4|9004.4|8998.4|8999.4|8993.4|25
1634315100000|2021-10-15 16:25:00|9003.4|8997.4|9002.4|8996.4|9004.4|8997.4|9002.4|8995.4|8
1634315400000|2021-10-15 16:30:00|9003.4|8995.4|9001.4|8994.4|9003.4|8995.4|8999.4|8993.4|17
1634315700000|2021-10-15 16:35:00|9000.4|8995.4|9003.4|8996.4|9004.4|8997.4|9000.4|8995.4|5
1634316000000|2021-10-15 16:40:00|9002.4|8997.4|9008.4|9001.4|9008.4|9001.4|9002.4|8997.4|5
1634316300000|2021-10-15 16:45:00|9007.4|9000.4|9006.4|9000.4|9008.4|9000.4|9005.4|8998.4|7
1634316600000|2021-10-15 16:50:00|9007.4|8999.4|9007.4|9000.4|9008.4|9001.4|9005.4|8999.4|5
1634316900000|2021-10-15 16:55:00|9006.4|9001.4|9008.4|9002.4|9009.4|9002.4|9006.4|9001.4|5
1634317200000|2021-10-15 17:00:00|9009.4|9003.4|9008.4|9001.4|9010.4|9003.4|9007.4|9000.4|6
1634317500000|2021-10-15 17:05:00|9009.4|9002.4|9007.4|9001.4|9010.4|9004.4|9007.4|9001.4|8
1634317800000|2021-10-15 17:10:00|9008.4|8999.4|9005.4|8999.4|9008.4|9000.4|9005.4|8998.4|7
1634318100000|2021-10-15 17:15:00|9004.4|8998.4|9005.4|8998.4|9007.4|9001.4|9004.4|8998.4|7
1634318400000|2021-10-15 17:20:00|9004.4|8997.4|9003.4|8996.4|9005.4|8998.4|9003.4|8996.4|2
1634318700000|2021-10-15 17:25:00|9002.4||9002.4||9003.4||9002.4||1
1634319000000|2021-10-15 17:30:00|9003.4|8997.4|9005.4|8998.4|9005.4|8998.4|9002.4|8996.4|4
1634319300000|2021-10-15 17:35:00|9006.4|8999.4|9007.4|8999.4|9008.4|9001.4|9006.4|8999.4|4
1634319600000|2021-10-15 17:40:00|9006.4|8998.4|9002.4|8996.4|9006.4|8999.4|9002.4|8996.4|9
1634319900000|2021-10-15 17:45:00|9004.4|8997.4|9003.4|8997.4|9006.4|8999.4|9002.4|8995.4|37
1634320200000|2021-10-15 17:50:00|9004.4|8996.4|9004.4|8998.4|9004.4|8998.4|9004.4|8996.4|11
1634320500000|2021-10-15 17:55:00|9005.4|8999.4|9011.3|8999.3|9011.3|9001.4|9001.9|8989.9|45
1634320800000|2021-10-15 18:00:00|9012.2|9000.2|9016.2|9004.2|9017.2|9005.2|9012.2|9000.2|0
1634321100000|2021-10-15 18:05:00|9016.1|9004.1|9017.1|9005.1|9017.1|9005.1|9013.7|9001.7|0
1634321400000|2021-10-15 18:10:00|9017|9005|9017|9005|9018.2|9006.2|9016|9004|0
1634321700000|2021-10-15 18:15:00|9016.9|9004.9|9016.9|9004.9|9017|9005|9015.9|9003.9|0
1634322000000|2021-10-15 18:20:00|9017|9005|9018|9006|9018.1|9006.1|9015.9|9003.9|0
1634322300000|2021-10-15 18:25:00|9017|9005|9016.9|9004.9|9019.3|9007.3|9016|9004|0
1634322600000|2021-10-15 18:30:00|9017|9005|9015.5|9003.5|9017.9|9005.9|9014.5|9002.5|7495
1634322900000|2021-10-15 18:35:00|9015.4|9003.4|9015.1|9003.1|9015.4|9003.4|9012.8|9000.8|0
1634323200000|2021-10-15 18:40:00|9014.6|9002.6|9013|9001|9014.6|9002.6|9011.8|8999.8|0
1634323500000|2021-10-15 18:45:00|9012.9|9000.9|9011.9|8999.9|9012.9|9000.9|9010.7|8998.7|0
1634323800000|2021-10-15 18:50:00|9011.8|8999.8|9012.7|9000.7|9013.8|9001.8|9010.7|8998.7|0
1634324100000|2021-10-15 18:55:00|9012.8|9000.8|9015.4|9003.4|9016.6|9004.6|9012.8|9000.8|0
1634324400000|2021-10-15 19:00:00|9015.5|9003.5|9010.5|8998.5|9016.6|9004.6|9010.5|8998.5|0
1634324700000|2021-10-15 19:05:00|9009.5|8997.5|9007|8995|9010.7|8998.7|9006|8994|0
1634325000000|2021-10-15 19:10:00|9006.1|8994.1|9010.5|8998.5|9011.5|8999.5|9006|8994|0
1634325300000|2021-10-15 19:15:00|9010.4|8998.4|9012.2|9000.2|9014.8|9002.8|9010|8998|0
1634325600000|2021-10-15 19:20:00|9012.1|9000.1|9010.8|8998.8|9012.1|9000.1|9009.2|8997.2|0
1634325900000|2021-10-15 19:25:00|9010.7|8998.7|9014.3|9002.3|9015.5|9003.5|9010.7|8998.7|0
1634326200000|2021-10-15 19:30:00|9014.2|9002.2|9012.9|9000.9|9014.2|9002.2|9009.7|8997.7|0
1634326500000|2021-10-15 19:35:00|9011.9|8999.9|9014.4|9002.4|9015.9|9003.9|9011.5|8999.5|0
1634326800000|2021-10-15 19:40:00|9014.3|9002.3|9015.9|9003.9|9016.1|9004.1|9012.8|9000.8|0
1634327100000|2021-10-15 19:45:00|9015.8|9003.8|9011.6|8999.6|9015.9|9003.9|9011.5|8999.5|0
1634327400000|2021-10-15 19:50:00|9011.8|8999.8|9013.8|9001.8|9016|9004|9010.4|8998.4|0
1634327700000|2021-10-15 19:55:00|9014.1|9002.1|9018.1|9006.1|9018.7|9006.7|9013.8|9001.8|0
1634328000000|2021-10-15 20:00:00|9019.5|9007.5|9020.6|9008.6|9023.6|9011.6|9016.5|9004.5|0
1634328300000|2021-10-15 20:05:00|9020.5|9008.5|9020.8|9008.8|9021.4|9009.4|9019.1|9007.1|0
1634328600000|2021-10-15 20:10:00|9020.9|9008.9|9019.6|9007.6|9021.2|9009.2|9019.6|9007.6|0
1634328900000|2021-10-15 20:15:00|9020.2|9008.2|9020.7|9008.7|9020.7|9008.7|9019.6|9007.6|0
1634329200000|2021-10-15 20:20:00|9020.6|9008.6|9020.7|9008.7|9021.1|9009.1|9020.2|9008.2|0
1634329500000|2021-10-15 20:25:00|9020.6|9008.6|9021.1|9009.1|9021.7|9009.7|9020.2|9008.2|0
1634329800000|2021-10-15 20:30:00|9020.7|9008.7|9021.7|9009.7|9022.2|9010.2|9020.2|9008.2|0
1634330100000|2021-10-15 20:35:00|9021.8|9009.8|9022.6|9010.6|9023.2|9011.2|9021.8|9009.8|0
1634330400000|2021-10-15 20:40:00|9023.2|9011.2|9023.7|9011.7|9023.7|9011.7|9023.2|9011.2|0
1634330700000|2021-10-15 20:45:00|9023.6|9011.6|9022.2|9010.2|9023.7|9011.7|9022.2|9010.2|0
1634331000000|2021-10-15 20:50:00|9022.6|9010.6|9021.1|9009.1|9023.2|9011.2|9021.1|9009.1|0
1634331300000|2021-10-15 20:55:00|9021.7|9009.7|9023.3|9011.3|9023.9|9011.9|9021.7|9009.7|0
1634508000000|2021-10-17 22:00:00|9031.2|9019.2|9034.5|9022.5|9035|9023|9028.3|9016.3|0
1634508300000|2021-10-17 22:05:00|9034.9|9022.9|9031.3|9019.3|9034.9|9022.9|9031|9019|0
1634508600000|2021-10-17 22:10:00|9031.2|9019.2|9029.1|9017.1|9032.5|9020.5|9029.1|9017.1|0
1634508900000|2021-10-17 22:15:00|9029.3|9017.3|9028|9016|9029.5|9017.5|9026.5|9014.5|0
1634509200000|2021-10-17 22:20:00|9027.6|9015.6|9019.3|9007.3|9029.5|9017.5|9018.9|9006.9|0
1634509500000|2021-10-17 22:25:00|9018.9|9006.9|9017.4|9005.4|9020.4|9008.4|9015|9003|0
1634509800000|2021-10-17 22:30:00|9017.8|9005.8|9009|8997|9017.8|9005.8|9008.1|8996.1|0
1634510100000|2021-10-17 22:35:00|9009.2|8997.2|9011.6|8999.6|9012.6|9000.6|9007.1|8995.1|0
1634510400000|2021-10-17 22:40:00|9011.8|8999.8|9011.6|8999.6|9013.1|9001.1|9010.5|8998.5|0
1634510700000|2021-10-17 22:45:00|9011.2|8999.2|9011.2|8999.2|9011.2|8999.2|9009|8997|0
1634511000000|2021-10-17 22:50:00|9011.6|8999.6|9011.2|8999.2|9012|9000|9010.5|8998.5|0
1634511300000|2021-10-17 22:55:00|9011.6|8999.6|9012.7|9000.7|9013.1|9001.1|9011.2|8999.2|0
1634511600000|2021-10-17 23:00:00|9012.9|9000.9|9010.1|8998.1|9013.1|9001.1|9008.6|8996.6|0
1634511900000|2021-10-17 23:05:00|9009.9|8997.9|9015|9003|9015|9003|9009.6|8997.6|0
1634512200000|2021-10-17 23:10:00|9014.8|9002.8|9014.6|9002.6|9015|9003|9012.7|9000.7|0
1634512500000|2021-10-17 23:15:00|9015|9003|9012|9000|9015|9003|9012|9000|0
1634512800000|2021-10-17 23:20:00|9011.6|8999.6|9012.7|9000.7|9013.3|9001.3|9010.5|8998.5|0
1634513100000|2021-10-17 23:25:00|9012.9|9000.9|9010.4|8998.4|9013.1|9001.1|9006|8994|0
1634513400000|2021-10-17 23:30:00|9010.5|8998.5|9007|8995|9011.1|8999.1|9004.4|8992.4|0
1634513700000|2021-10-17 23:35:00|9007.4|8995.4|9003.6|8991.6|9008.5|8996.5|9003.6|8991.6|0
1634514000000|2021-10-17 23:40:00|9003.8|8991.8|9005.8|8993.8|9006.9|8994.9|9003.5|8991.5|0
1634514300000|2021-10-17 23:45:00|9005.6|8993.6|9000.5|8988.5|9005.8|8993.8|8999.9|8987.9|0
1634514600000|2021-10-17 23:50:00|9000.6|8988.6|9001.4|8989.4|9003.6|8991.6|9000.5|8988.5|0
1634514900000|2021-10-17 23:55:00|9001|8989|9000.5|8988.5|9002.5|8990.5|9000.5|8988.5|0
1634515200000|2021-10-18 00:00:00|9000.6|8988.6|8998.6|8986.6|9001.4|8989.4|8995|8983|0
1634515500000|2021-10-18 00:05:00|8998.8|8986.8|9003.5|8991.5|9004|8992|8997.7|8985.7|0
1634515800000|2021-10-18 00:10:00|9003.3|8991.3|9002|8990|9003.5|8991.5|8999|8987|0
1634516100000|2021-10-18 00:15:00|9000.1|8988.1|8996.6|8984.6|9000.1|8988.1|8993.4|8981.4|0
1634516400000|2021-10-18 00:20:00|8996.7|8984.7|9003.9|8991.9|9005|8993|8996.6|8984.6|0
1634516700000|2021-10-18 00:25:00|9004|8992|9002.2|8990.2|9006|8994|9000.7|8988.7|0
1634517000000|2021-10-18 00:30:00|9002|8990|9005.1|8993.1|9006|8994|8999.7|8987.7|0
1634517300000|2021-10-18 00:35:00|9005.5|8993.5|9007.3|8995.3|9008.7|8996.7|9005.5|8993.5|0
1634517600000|2021-10-18 00:40:00|9007.7|8995.7|9011.5|8999.5|9012.6|9000.6|9006.7|8994.7|0
1634517900000|2021-10-18 00:45:00|9011.4|8999.4|9006.3|8994.3|9011.4|8999.4|9006.3|8994.3|0
1634518200000|2021-10-18 00:50:00|9007.3|8995.3|9014.9|9002.9|9017|9005|9007.3|8995.3|0
1634518500000|2021-10-18 00:55:00|9014.8|9002.8|9006.3|8994.3|9014.8|9002.8|9005.3|8993.3|0
1634518800000|2021-10-18 01:00:00|9005.3|8993.3|9004.3|8992.3|9007.4|8995.4|8999.9|8987.9|0
1634519100000|2021-10-18 01:05:00|9004.5|8992.5|9008.5|8996.5|9009.6|8997.6|9002.1|8990.1|0
1634519400000|2021-10-18 01:10:00|9008.7|8996.7|9003.2|8991.2|9009|8997|8999.4|8987.4|0
1634519700000|2021-10-18 01:15:00|9002.1|8990.1|9003.3|8991.3|9006.4|8994.4|9001.1|8989.1|0
1634520000000|2021-10-18 01:20:00|9003.5|8991.5|9006.5|8994.5|9007|8995|9003.5|8991.5|0
1634520300000|2021-10-18 01:25:00|9006.4|8994.4|9003.7|8991.7|9006.5|8994.5|9003.3|8991.3|0
1634520600000|2021-10-18 01:30:00|9003.6|8991.6|8999.6|8987.6|9004.3|8992.3|8998|8986|0
1634520900000|2021-10-18 01:35:00|8999.4|8987.4|8997.1|8985.1|9000.2|8988.2|8996|8984|0
1634521200000|2021-10-18 01:40:00|8997|8985|8996.9|8984.9|9000.2|8988.2|8995.9|8983.9|0
1634521500000|2021-10-18 01:45:00|8997|8985|8998|8986|8999.1|8987.1|8992.7|8980.7|0
1634521800000|2021-10-18 01:50:00|8997.8|8985.8|9002.2|8990.2|9003.3|8991.3|8997|8985|0
1634522100000|2021-10-18 01:55:00|9002.3|8990.3|9005.3|8993.3|9006.4|8994.4|9001.6|8989.6|0
1634522400000|2021-10-18 02:00:00|9005.1|8993.1|9007.8|8995.8|9008.4|8996.4|9001.1|8989.1|0
1634522700000|2021-10-18 02:05:00|9008|8996|9008.8|8996.8|9009.9|8997.9|9006.3|8994.3|0
1634523000000|2021-10-18 02:10:00|9008.6|8996.6|9008.8|8996.8|9010.4|8998.4|9006.3|8994.3|0
1634523300000|2021-10-18 02:15:00|9009|8997|9008.3|8996.3|9011.5|8999.5|9008.3|8996.3|0
1634523600000|2021-10-18 02:20:00|9008.1|8996.1|9009.4|8997.4|9009.4|8997.4|9006.6|8994.6|0
1634523900000|2021-10-18 02:25:00|9009.2|8997.2|9009.9|8997.9|9010.5|8998.5|9008.8|8996.8|0
1634524200000|2021-10-18 02:30:00|9010.1|8998.1|9010.5|8998.5|9011.6|8999.6|9006.8|8994.8|0
1634524500000|2021-10-18 02:35:00|9010.1|8998.1|9008.4|8996.4|9010.5|8998.5|9008.4|8996.4|0
1634524800000|2021-10-18 02:40:00|9008.2|8996.2|9008.4|8996.4|9009.4|8997.4|9006.8|8994.8|0
1634525100000|2021-10-18 02:45:00|9008.3|8996.3|9008.4|8996.4|9009.4|8997.4|9007.3|8995.3|0
1634525400000|2021-10-18 02:50:00|9008.8|8996.8|9010.5|8998.5|9010.5|8998.5|9008.4|8996.4|0
1634525700000|2021-10-18 02:55:00|9010.1|8998.1|9009.9|8997.9|9010.5|8998.5|9007.3|8995.3|0
1634526000000|2021-10-18 03:00:00|9010.1|8998.1|9010.5|8998.5|9011.5|8999.5|9007.7|8995.7|0
1634526300000|2021-10-18 03:05:00|9010.4|8998.4|9011.5|8999.5|9011.5|8999.5|9007.3|8995.3|0
1634526600000|2021-10-18 03:10:00|9011.1|8999.1|9010.5|8998.5|9011.1|8999.1|9009.4|8997.4|0
1634526900000|2021-10-18 03:15:00|9010.4|8998.4|9009.9|8997.9|9010.5|8998.5|9008.3|8996.3|0
1634527200000|2021-10-18 03:20:00|9010.1|8998.1|9008.3|8996.3|9010.5|8998.5|9007.3|8995.3|0
1634527500000|2021-10-18 03:25:00|9007.9|8995.9|9008.3|8996.3|9008.8|8996.8|9006.2|8994.2|0
1634527800000|2021-10-18 03:30:00|9007.9|8995.9|9010.9|8998.9|9011.5|8999.5|9007.3|8995.3|0
1634528100000|2021-10-18 03:35:00|9010.7|8998.7|9011.4|8999.4|9011.5|8999.5|9009.4|8997.4|0
1634528400000|2021-10-18 03:40:00|9011.3|8999.3|9009.4|8997.4|9011.4|8999.4|9008.3|8996.3|0
1634528700000|2021-10-18 03:45:00|9009.8|8997.8|9008.3|8996.3|9010.5|8998.5|9008.3|8996.3|0
1634529000000|2021-10-18 03:50:00|9007.9|8995.9|9008.3|8996.3|9008.3|8996.3|9007.2|8995.2|0
1634529300000|2021-10-18 03:55:00|9008.2|8996.2|9007.2|8995.2|9008.3|8996.3|9006.2|8994.2|0
1634529600000|2021-10-18 04:00:00|9001.7|8989.7|8999.7|8987.7|9001.9|8989.9|8998.7|8986.7|0
1634529900000|2021-10-18 04:05:00|8999.6|8987.6|8997.7|8985.7|8999.7|8987.7|8996.5|8984.5|0
1634530200000|2021-10-18 04:10:00|8997.6|8985.6|8997.6|8985.6|8997.7|8985.7|8997.6|8985.6|0
1634530500000|2021-10-18 04:15:00|9002.9|8990.9|9004.1|8992.1|9004.1|8992.1|9002.9|8990.9|0
1634530800000|2021-10-18 04:20:00|9004|8992|9003|8991|9004|8992|9002.4|8990.4|0
1634531100000|2021-10-18 04:25:00|9002.9|8990.9|9002.9|8990.9|9003|8991|9001.9|8989.9|0
1634531400000|2021-10-18 04:30:00|9003|8991|9004|8992|9005.1|8993.1|9002.9|8990.9|0
1634531700000|2021-10-18 04:35:00|9004.4|8992.4|9005|8993|9006.1|8994.1|9004.4|8992.4|0
1634532000000|2021-10-18 04:40:00|9005.4|8993.4|9006|8994|9006.1|8994.1|9005|8993|0
1634532300000|2021-10-18 04:45:00|9005.8|8993.8|9006|8994|9006|8994|9005.4|8993.4|0
1634532600000|2021-10-18 04:50:00|9005.9|8993.9|9006|8994|9007.5|8995.5|9004.9|8992.9|0
1634532900000|2021-10-18 04:55:00|9006.2|8994.2|8999.7|8987.7|9007|8995|8999.7|8987.7|0
1634533200000|2021-10-18 05:00:00|8999.8|8987.8|9005|8993|9005|8993|8999.7|8987.7|0
1634533500000|2021-10-18 05:05:00|9003.9|8991.9|9003.9|8991.9|9004|8992|9001.8|8989.8|0
1634533800000|2021-10-18 05:10:00|9003.5|8991.5|9004.8|8992.8|9005|8993|9002.8|8990.8|0
1634534100000|2021-10-18 05:15:00|9004.5|8992.5|9005.9|8993.9|9007|8995|9002.8|8990.8|0
1634534400000|2021-10-18 05:20:00|9005.6|8993.6|9005|8993|9005.6|8993.6|9002.9|8990.9|0
1634534700000|2021-10-18 05:25:00|9004.6|8992.6|9001.9|8989.9|9005|8993|9001.9|8989.9|0
1634535000000|2021-10-18 05:30:00|9001.5|8989.5|8999.9|8987.9|9001.5|8989.5|8998.7|8986.7|0
1634535300000|2021-10-18 05:35:00|8999.8|8987.8|9001.9|8989.9|9001.9|8989.9|8999.8|8987.8|0
1634535600000|2021-10-18 05:40:00|9002.1|8990.1|9002.8|8990.8|9003.9|8991.9|9001.9|8989.9|0
1634535900000|2021-10-18 05:45:00|9003.2|8991.2|9002.8|8990.8|9003.9|8991.9|9001.8|8989.8|0
1634536200000|2021-10-18 05:50:00|9002.4|8990.4|9001.8|8989.8|9003.8|8991.8|9001.2|8989.2|0
1634536500000|2021-10-18 05:55:00|9002|8990|9001.8|8989.8|9003.9|8991.9|9001.8|8989.8|0
1634536800000|2021-10-18 06:00:00|9001.6|8989.6|8983.4|8978.4|9001.6|8989.6|8983.4|8978.4|29
1634537100000|2021-10-18 06:05:00|8982.9|8977.9|8977.4|8972.4|8984.4|8979.4|8977.4|8972.4|33
1634537400000|2021-10-18 06:10:00|8977.9|8972.9|8975.9|8970.9|8983.4|8978.4|8971.4|8966.4|27
1634537700000|2021-10-18 06:15:00|8976.4|8971.4|8978.4|8973.4|8979.9|8974.9|8973.9|8968.9|17
1634538000000|2021-10-18 06:20:00|8978.9|8973.9|8982.9|8977.9|8983.4|8978.4|8976.9|8971.9|13
1634538300000|2021-10-18 06:25:00|8983.4|8978.4|8978.4|8973.4|8983.4|8978.4|8975.9|8970.9|24
1634538600000|2021-10-18 06:30:00|8978.9|8973.9|8976.9|8971.9|8979.9|8974.9|8975.4|8970.4|8
1634538900000|2021-10-18 06:35:00|8977.4|8972.4|8978.4|8973.4|8979.9|8974.9|8973.9|8968.9|18
1634539200000|2021-10-18 06:40:00|8978.9|8973.9|8976.9|8971.9|8978.9|8973.9|8975.4|8970.4|4
1634539500000|2021-10-18 06:45:00|8976.4|8971.4|8975.9|8970.9|8977.4|8972.4|8973.9|8968.9|5
1634539800000|2021-10-18 06:50:00|8976.4|8971.4|8980.9|8975.9|8982.9|8977.9|8974.4|8969.4|9
1634540100000|2021-10-18 06:55:00|8981.4|8976.4|8981.4|8976.4|8987.9|8982.9|8980.9|8975.9|42
1634540400000|2021-10-18 07:00:00|8981.9|8976.9|8959.9|8954.9|8987.9|8982.9|8958.4|8953.4|348
1634540700000|2021-10-18 07:05:00|8961.4|8956.4|8962.4|8957.4|8965.4|8960.4|8956.9|8951.9|197
1634541000000|2021-10-18 07:10:00|8961.9|8956.9|8976.4|8971.4|8976.4|8971.4|8959.4|8954.4|185
1634541300000|2021-10-18 07:15:00|8975.4|8970.4|8962.4|8957.4|8977.4|8972.4|8961.9|8956.9|107
1634541600000|2021-10-18 07:20:00|8961.4|8956.4|8943.4|8938.4|8961.4|8956.4|8940.4|8935.4|205
1634541900000|2021-10-18 07:25:00|8942.9|8937.9|8958.4|8953.4|8962.9|8957.9|8942.4|8937.4|140
1634542200000|2021-10-18 07:30:00|8958.9|8953.9|8966.9|8961.9|8967.9|8962.9|8953.4|8948.4|133
1634542500000|2021-10-18 07:35:00|8967.4|8962.4|8964.4|8959.4|8969.9|8964.9|8963.4|8958.4|92
1634542800000|2021-10-18 07:40:00|8964.8|8959.8|8960.3|8955.3|8966.8|8961.8|8959.8|8954.8|51
1634543100000|2021-10-18 07:45:00|8959.8|8954.8|8959.8|8954.8|8961.8|8956.8|8956.3|8951.3|73
1634543400000|2021-10-18 07:50:00|8958.8|8953.8|8956.3|8951.3|8964.8|8959.8|8955.3|8950.3|73
1634543700000|2021-10-18 07:55:00|8955.8|8950.8|8958.8|8953.8|8962.8|8957.8|8955.8|8950.8|105
1634544000000|2021-10-18 08:00:00|8959.3|8954.3|8966.8|8961.8|8966.8|8961.8|8953.8|8948.8|52
1634544300000|2021-10-18 08:05:00|8966.3|8961.3|8975.8|8970.8|8977.3|8972.3|8964.3|8959.3|73
1634544600000|2021-10-18 08:10:00|8975.3|8970.3|8972.8|8967.8|8977.3|8972.3|8969.8|8964.8|32
1634544900000|2021-10-18 08:15:00|8972.3|8967.3|8975.3|8970.3|8975.8|8970.8|8968.8|8963.8|39
1634545200000|2021-10-18 08:20:00|8975.8|8970.8|8978.3|8973.3|8985.3|8980.3|8974.8|8969.8|28
1634545500000|2021-10-18 08:25:00|8977.8|8972.8|8974.8|8969.8|8983.8|8978.8|8972.8|8967.8|36
1634545800000|2021-10-18 08:30:00|8975.3|8970.3|8970.8|8965.8|8976.8|8971.8|8967.3|8962.3|40
1634546100000|2021-10-18 08:35:00|8971.3|8966.3|8980.8|8975.8|8981.8|8976.8|8971.3|8966.3|30
1634546400000|2021-10-18 08:40:00|8980.3|8975.3|8986.8|8981.8|8986.8|8981.8|8976.3|8971.3|92
1634546700000|2021-10-18 08:45:00|8986.3|8981.3|8993.8|8988.8|8996.8|8991.8|8985.3|8980.3|87
1634547000000|2021-10-18 08:50:00|8993.3|8988.3|8996.8|8991.8|8997.8|8992.8|8990.3|8985.3|47
1634547300000|2021-10-18 08:55:00|8996.3|8991.3|8994.8|8989.8|8996.8|8991.8|8989.8|8984.8|72
1634547600000|2021-10-18 09:00:00|8994.3|8989.3|8983.3|8978.3|8994.8|8989.8|8983.3|8978.3|35
1634547900000|2021-10-18 09:05:00|8983.8|8978.8|8984.3|8979.3|8988.3|8983.3|8983.3|8978.3|33
1634548200000|2021-10-18 09:10:00|8983.8|8978.8|8975.3|8970.3|8984.8|8979.8|8975.3|8970.3|37
1634548500000|2021-10-18 09:15:00|8974.8|8969.8|8971.8|8966.8|8975.3|8970.3|8970.8|8965.8|55
1634548800000|2021-10-18 09:20:00|8971.3|8966.3|8966.8|8961.8|8974.3|8969.3|8966.3|8961.3|50
1634549100000|2021-10-18 09:25:00|8967.3|8962.3|8963.8|8958.8|8967.3|8962.3|8960.3|8955.3|94
1634549400000|2021-10-18 09:30:00|8964.3|8959.3|8949.8|8944.8|8964.3|8959.3|8947.8|8942.8|86
1634549700000|2021-10-18 09:35:00|8950.3|8945.3|8935.8|8930.8|8950.8|8945.8|8934.3|8929.3|112
1634550000000|2021-10-18 09:40:00|8935.3|8930.3|8934.8|8929.8|8939.8|8934.8|8931.3|8926.3|96
1634550300000|2021-10-18 09:45:00|8934.3|8929.3|8929.8|8924.8|8936.3|8931.3|8929.3|8924.3|98
1634550600000|2021-10-18 09:50:00|8929.3|8924.3|8934.3|8929.3|8936.3|8931.3|8929.3|8924.3|95
1634550900000|2021-10-18 09:55:00|8933.8|8928.8|8930.8|8925.8|8937.3|8932.3|8930.3|8925.3|74
1634551200000|2021-10-18 10:00:00|8930.3|8925.3|8935.8|8930.8|8937.3|8932.3|8929.3|8924.3|55
1634551500000|2021-10-18 10:05:00|8936.3|8931.3|8937.8|8932.8|8938.8|8933.8|8933.8|8928.8|46
1634551800000|2021-10-18 10:10:00|8937.3|8932.3|8930.8|8925.8|8942.8|8937.8|8929.8|8924.8|79
1634552100000|2021-10-18 10:15:00|8931.3|8926.3|8931.8|8926.8|8933.3|8928.3|8921.8|8916.8|59
1634552400000|2021-10-18 10:20:00|8932.3|8927.3|8932.8|8927.8|8936.3|8931.3|8930.3|8925.3|51
1634552700000|2021-10-18 10:25:00|8932.3|8927.3|8938.8|8933.8|8940.8|8935.8|8932.3|8927.3|36
1634553000000|2021-10-18 10:30:00|8938.3|8933.3|8941.3|8936.3|8945.3|8940.3|8936.3|8931.3|41
1634553300000|2021-10-18 10:35:00|8940.8|8935.8|8936.8|8931.8|8941.3|8936.3|8935.3|8930.3|64
1634553600000|2021-10-18 10:40:00|8936.3|8931.3|8940.8|8935.8|8942.3|8937.3|8935.8|8930.8|25
1634553900000|2021-10-18 10:45:00|8940.3|8935.3|8936.8|8931.8|8942.8|8937.8|8936.8|8931.8|30
1634554200000|2021-10-18 10:50:00|8937.3|8932.3|8935.8|8930.8|8938.3|8933.3|8934.3|8929.3|23
1634554500000|2021-10-18 10:55:00|8936.3|8931.3|8940.8|8935.8|8944.3|8939.3|8933.8|8928.8|27
1634554800000|2021-10-18 11:00:00|8941.3|8936.3|8943.8|8938.8|8943.8|8938.8|8938.3|8933.3|25
1634555100000|2021-10-18 11:05:00|8944.3|8939.3|8945.8|8940.8|8947.8|8942.8|8939.8|8934.8|20
1634555400000|2021-10-18 11:10:00|8945.3|8940.3|8942.8|8937.8|8945.3|8940.3|8939.3|8934.3|12
1634555700000|2021-10-18 11:15:00|8942.3|8937.3|8944.8|8939.8|8946.3|8941.3|8942.3|8937.3|16
1634556000000|2021-10-18 11:20:00|8944.3|8939.3|8948.8|8943.8|8948.8|8943.8|8942.3|8937.3|17
1634556300000|2021-10-18 11:25:00|8948.3|8943.3|8952.3|8947.3|8952.8|8947.8|8945.8|8940.8|35
1634556600000|2021-10-18 11:30:00|8951.8|8946.8|8946.8|8941.8|8953.3|8948.3|8946.3|8941.3|28
1634556900000|2021-10-18 11:35:00|8947.3|8942.3|8946.3|8941.3|8950.3|8945.3|8944.8|8939.8|31
1634557200000|2021-10-18 11:40:00|8946.8|8941.8|8943.3|8938.3|8946.8|8941.8|8942.3|8937.3|23
1634557500000|2021-10-18 11:45:00|8942.8|8937.8|8944.3|8939.3|8945.3|8940.3|8941.8|8936.8|25
1634557800000|2021-10-18 11:50:00|8943.8|8938.8|8948.3|8943.3|8949.3|8944.3|8942.3|8937.3|55
1634558100000|2021-10-18 11:55:00|8947.8|8942.8|8943.3|8938.3|8948.3|8943.3|8941.3|8936.3|57
1634558400000|2021-10-18 12:00:00|8942.8|8937.8|8922.3|8917.3|8943.3|8938.3|8919.3|8914.3|233
1634558700000|2021-10-18 12:05:00|8921.8|8916.8|8933.8|8928.8|8935.3|8930.3|8921.3|8916.3|149
1634559000000|2021-10-18 12:10:00|8933.3|8928.3|8927.3|8922.3|8935.3|8930.3|8926.8|8921.8|57
1634559300000|2021-10-18 12:15:00|8927.8|8922.8|8929.8|8924.8|8932.3|8927.3|8925.8|8920.8|32
1634559600000|2021-10-18 12:20:00|8929.3|8924.3|8923.8|8918.8|8931.3|8926.3|8922.3|8917.3|36
1634559900000|2021-10-18 12:25:00|8923.3|8918.3|8922.8|8917.8|8925.3|8920.3|8920.8|8915.8|42
1634560200000|2021-10-18 12:30:00|8922.3|8917.3|8919.8|8914.8|8922.8|8917.8|8915.8|8910.8|61
1634560500000|2021-10-18 12:35:00|8920.3|8915.3|8919.3|8914.3|8921.3|8916.3|8916.3|8911.3|32
1634560800000|2021-10-18 12:40:00|8919.8|8914.8|8916.8|8911.8|8919.8|8914.8|8912.8|8907.8|26
1634561100000|2021-10-18 12:45:00|8917.3|8912.3|8913.8|8908.8|8921.3|8916.3|8912.3|8907.3|35
1634561400000|2021-10-18 12:50:00|8915.3|8910.3|8907.3|8902.3|8915.8|8910.8|8904.3|8899.3|83
1634561700000|2021-10-18 12:55:00|8907.8|8902.8|8904.8|8899.8|8908.3|8903.3|8900.8|8895.8|45
1634562000000|2021-10-18 13:00:00|8904.3|8899.3|8911.3|8906.3|8911.8|8906.8|8902.3|8897.3|59
1634562300000|2021-10-18 13:05:00|8911.8|8906.8|8904.8|8899.8|8911.8|8906.8|8903.8|8898.8|57
1634562600000|2021-10-18 13:10:00|8905.3|8900.3|8903.8|8898.8|8906.3|8901.3|8898.3|8893.3|60
1634562900000|2021-10-18 13:15:00|8903.3|8898.3|8899.3|8894.3|8903.8|8898.8|8897.8|8892.8|62
1634563200000|2021-10-18 13:20:00|8898.8|8893.8|8905.3|8900.3|8905.3|8900.3|8896.8|8891.8|92
1634563500000|2021-10-18 13:25:00|8905.8|8900.8|8902.8|8897.8|8905.8|8900.8|8901.8|8896.8|70
1634563800000|2021-10-18 13:30:00|8902.3|8897.3|8895.8|8890.8|8905.3|8900.3|8894.8|8889.8|233
1634564100000|2021-10-18 13:35:00|8895.3|8890.3|8890.8|8885.8|8895.8|8890.8|8885.8|8880.8|140
1634564400000|2021-10-18 13:40:00|8890.3|8885.3|8903.8|8898.8|8904.8|8899.8|8888.3|8883.3|90
1634564700000|2021-10-18 13:45:00|8904.8|8899.8|8903.3|8898.3|8908.8|8903.8|8899.3|8894.3|89
1634565000000|2021-10-18 13:50:00|8902.8|8897.8|8893.3|8888.3|8904.3|8899.3|8891.8|8886.8|95
1634565300000|2021-10-18 13:55:00|8892.8|8887.8|8900.8|8895.8|8900.8|8895.8|8891.3|8886.3|78
1634565600000|2021-10-18 14:00:00|8901.8|8896.8|8911.8|8906.8|8911.8|8906.8|8900.8|8895.8|70
1634565900000|2021-10-18 14:05:00|8912.8|8907.8|8905.8|8900.8|8913.3|8908.3|8904.8|8899.8|59
1634566200000|2021-10-18 14:10:00|8906.1|8901.1|8914.6|8909.6|8915.1|8910.1|8905.6|8900.6|60
1634566500000|2021-10-18 14:15:00|8914.1|8909.1|8910.1|8905.1|8915.6|8910.6|8906.6|8901.6|119
1634566800000|2021-10-18 14:20:00|8909.6|8904.6|8910.6|8905.6|8911.6|8906.6|8905.1|8900.1|85
1634567100000|2021-10-18 14:25:00|8910.1|8905.1|8914.6|8909.6|8919.6|8914.6|8909.1|8904.1|149
1634567400000|2021-10-18 14:30:00|8915.1|8910.1|8913.6|8908.6|8917.1|8912.1|8911.6|8906.6|107
1634567700000|2021-10-18 14:35:00|8913.1|8908.1|8915.1|8910.1|8915.6|8910.6|8906.1|8901.1|63
1634568000000|2021-10-18 14:40:00|8914.6|8909.6|8927.1|8922.1|8929.1|8924.1|8911.1|8906.1|108
1634568300000|2021-10-18 14:45:00|8927.6|8922.6|8936.1|8931.1|8937.1|8932.1|8925.1|8920.1|125
1634568600000|2021-10-18 14:50:00|8935.6|8930.6|8926.6|8921.6|8935.6|8930.6|8925.1|8920.1|226
1634568900000|2021-10-18 14:55:00|8926.1|8921.1|8928.1|8923.1|8929.1|8924.1|8922.1|8917.1|239
1634569200000|2021-10-18 15:00:00|8929.1|8924.1|8929.6|8924.6|8929.6|8924.6|8922.6|8917.6|219
1634569500000|2021-10-18 15:05:00|8929.1|8924.1|8930.6|8925.6|8935.1|8930.1|8926.6|8921.6|158
1634569800000|2021-10-18 15:10:00|8930.1|8925.1|8928.6|8923.6|8931.1|8926.1|8927.1|8922.1|83
1634570100000|2021-10-18 15:15:00|8929.1|8924.1|8934.1|8929.1|8935.1|8930.1|8927.1|8922.1|78
1634570400000|2021-10-18 15:20:00|8934.6|8929.6|8940.6|8935.6|8944.6|8939.6|8933.1|8928.1|173
1634570700000|2021-10-18 15:25:00|8940.1|8935.1|8936.1|8931.1|8941.1|8936.1|8933.6|8928.6|185
1634571000000|2021-10-18 15:30:00|8936.6|8930.6|8943.6|8937.6|8943.6|8937.6|8931.6|8925.6|777
1634571300000|2021-10-18 15:35:00|8941.6|8935.6|8937.6|8931.6|8942.6|8936.6|8931.6|8925.6|286
1634571600000|2021-10-18 15:40:00|8936.6|8930.6|8941.6|8935.6|8942.6|8936.6|8936.6|8930.6|36
1634571900000|2021-10-18 15:45:00|8942.6|8934.6|8946.6|8940.6|8946.6|8940.6|8940.6|8933.6|26
1634572200000|2021-10-18 15:50:00|8945.6|8939.6|8946.6|8940.6|8947.6|8941.6|8945.6|8939.6|16
1634572500000|2021-10-18 15:55:00|8945.6|8939.6|8945.6|8939.6|8946.6|8940.6|8944.6|8938.6|29
1634572800000|2021-10-18 16:00:00|8944.6|8938.6|8944.6|8938.6|8945.6|8939.6|8943.6|8937.6|15
1634573100000|2021-10-18 16:05:00|8943.6|8937.6|8943.6|8937.6|8946.6|8939.6|8943.6|8936.6|30
1634573400000|2021-10-18 16:10:00|8944.6|8938.6|8941.6|8935.6|8945.6|8939.6|8941.6|8935.6|10
1634573700000|2021-10-18 16:15:00|8942.6|8936.6|8941.6|8935.6|8943.6|8937.6|8941.6|8934.6|24
1634574000000|2021-10-18 16:20:00|8942.6|8936.6|8941.6|8934.6|8943.6|8937.6|8941.6|8934.6|8
1634574300000|2021-10-18 16:25:00|8940.6|8933.6|8941.6|8935.6|8941.6|8935.6|8938.6|8931.6|9
1634574600000|2021-10-18 16:30:00|8942.6|8936.6|8942.6|8936.6|8943.6|8936.6|8942.6|8936.6|5
1634574900000|2021-10-18 16:35:00|8941.6|8935.6|8939.6|8932.6|8942.6|8936.6|8939.6|8932.6|18
1634575200000|2021-10-18 16:40:00|8940.6|8933.6|8938.6|8932.6|8941.6|8935.6|8938.6|8931.6|2
1634575500000|2021-10-18 16:45:00|8937.6|8931.6|8938.6|8932.6|8939.6|8932.6|8937.6|8931.6|6
1634575800000|2021-10-18 16:50:00|8939.6||8938.6||8939.6||8938.6||6
1634576100000|2021-10-18 16:55:00|8937.6|8931.6|8936.6|8929.6|8937.6|8931.6|8935.6|8928.6|17
1634576400000|2021-10-18 17:00:00|8937.6|8930.6|8936.6|8930.6|8938.6|8931.6|8935.6|8928.6|4
1634576700000|2021-10-18 17:05:00|8935.6|8929.6|8935.6|8928.6|8935.6|8929.6|8935.6|8928.6|0
1634577000000|2021-10-18 17:10:00|8934.6|8927.6|8935.6|8928.6|8935.6|8929.6|8932.6|8926.6|13
1634577300000|2021-10-18 17:15:00|8934.6|8927.6|8934.6|8928.6|8935.6|8929.6|8933.6|8927.6|10
1634577600000|2021-10-18 17:20:00|8935.6|8927.6|8934.6|8928.6|8935.6|8928.6|8933.6|8927.6|14
1634577900000|2021-10-18 17:25:00|8935.6|8929.6|8934.6|8928.6|8936.6|8930.6|8934.6|8927.6|21
1634578200000|2021-10-18 17:30:00|8935.6|8927.6|8935.6|8929.6|8936.6|8930.6|8934.6|8927.6|14
1634578500000|2021-10-18 17:35:00|8936.6|8927.6|8933.6|8927.6|8936.6|8928.6|8933.6|8927.6|12
1634578800000|2021-10-18 17:40:00|8932.6|8926.6|8932.6|8925.6|8933.6|8926.6|8931.6|8925.6|2
1634579100000|2021-10-18 17:45:00|8931.6|8926.6|8930.6|8923.6|8932.6|8926.6|8930.6|8923.6|16
1634579400000|2021-10-18 17:50:00|8931.6|8922.6|8932.6|8924.6|8932.6|8924.6|8930.6|8922.6|7
1634579700000|2021-10-18 17:55:00|8931.6|8923.6|8933|8921|8933|8924.6|8929.6|8921|14
1634580000000|2021-10-18 18:00:00|8932.9|8920.9|8933.6|8921.6|8933.7|8921.7|8930.6|8918.6|0
1634580300000|2021-10-18 18:05:00|8933.5|8921.5|8932.5|8920.5|8933.7|8921.7|8932.4|8920.4|0
1634580600000|2021-10-18 18:10:00|8932.4|8920.4|8930.4|8918.4|8932.6|8920.6|8930.3|8918.3|0
1634580900000|2021-10-18 18:15:00|8930.3|8918.3|8932.5|8920.5|8932.6|8920.6|8930.3|8918.3|0
1634581200000|2021-10-18 18:20:00|8932|8920|8930.4|8918.4|8932.5|8920.5|8930.3|8918.3|0
1634581500000|2021-10-18 18:25:00|8930.3|8918.3|8932.6|8920.6|8932.6|8920.6|8928.1|8916.1|0
1634581800000|2021-10-18 18:30:00|8932.5|8920.5|8933.6|8921.6|8933.7|8921.7|8931.3|8919.3|0
1634582100000|2021-10-18 18:35:00|8933.5|8921.5|8932.5|8920.5|8933.8|8921.8|8931.3|8919.3|0
1634582400000|2021-10-18 18:40:00|8932.4|8920.4|8934.6|8922.6|8935.6|8923.6|8932.4|8920.4|0
1634582700000|2021-10-18 18:45:00|8934.5|8922.5|8935.6|8923.6|8935.7|8923.7|8933.4|8921.4|0
1634583000000|2021-10-18 18:50:00|8935.7|8923.7|8938|8926|8938.9|8926.9|8935.7|8923.7|0
1634583300000|2021-10-18 18:55:00|8937.9|8925.9|8938.8|8926.8|8940.1|8928.1|8937.9|8925.9|0
1634583600000|2021-10-18 19:00:00|8938.7|8926.7|8939.6|8927.6|8940.6|8928.6|8937.5|8925.5|0
1634583900000|2021-10-18 19:05:00|8940.1|8928.1|8937.6|8925.6|8940.5|8928.5|8936.5|8924.5|0
1634584200000|2021-10-18 19:10:00|8937.7|8925.7|8937.1|8925.1|8941.4|8929.4|8937|8925|0
1634584500000|2021-10-18 19:15:00|8938|8926|8940.4|8928.4|8940.5|8928.5|8937|8925|0
1634584800000|2021-10-18 19:20:00|8940.3|8928.3|8941.3|8929.3|8942.7|8930.7|8940.3|8928.3|0
1634585100000|2021-10-18 19:25:00|8941.2|8929.2|8940.9|8928.9|8942|8930|8937.7|8925.7|0
1634585400000|2021-10-18 19:30:00|8940.5|8928.5|8937.7|8925.7|8941.1|8929.1|8937.7|8925.7|0
1634585700000|2021-10-18 19:35:00|8937.6|8925.6|8938.1|8926.1|8940|8928|8936.8|8924.8|0
1634586000000|2021-10-18 19:40:00|8938|8926|8936.1|8924.1|8940.3|8928.3|8935.9|8923.9|0
1634586300000|2021-10-18 19:45:00|8936|8924|8939.6|8927.6|8941.7|8929.7|8936|8924|0
1634586600000|2021-10-18 19:50:00|8939.7|8927.7|8940.1|8928.1|8943.3|8931.3|8936.4|8924.4|0
1634586900000|2021-10-18 19:55:00|8939.2|8927.2|8943|8931|8943.6|8931.6|8936.7|8924.7|0
1634587200000|2021-10-18 20:00:00|8939.9|8927.9|8939.2|8927.2|8940.7|8928.7|8936.8|8924.8|0
1634587500000|2021-10-18 20:05:00|8939.1|8927.1|8936.9|8924.9|8939.1|8927.1|8936.9|8924.9|0
1634587800000|2021-10-18 20:10:00|8937.3|8925.3|8940.3|8928.3|8940.8|8928.8|8936.9|8924.9|0
1634588100000|2021-10-18 20:15:00|8940.2|8928.2|8937.3|8925.3|8940.2|8928.2|8936.9|8924.9|0
1634588400000|2021-10-18 20:20:00|8937.4|8925.4|8937.8|8925.8|8938.4|8926.4|8937.3|8925.3|0
1634588700000|2021-10-18 20:25:00|8938|8926|8937.8|8925.8|8938.4|8926.4|8937.8|8925.8|0
1634589000000|2021-10-18 20:30:00|8938.4|8926.4|8938.8|8926.8|8939.3|8927.3|8937.8|8925.8|0
1634589300000|2021-10-18 20:35:00|8938.4|8926.4|8939.9|8927.9|8939.9|8927.9|8937.8|8925.8|0
1634589600000|2021-10-18 20:40:00|8939.8|8927.8|8939.9|8927.9|8939.9|8927.9|8938.8|8926.8|0
1634589900000|2021-10-18 20:45:00|8939.8|8927.8|8936.9|8924.9|8939.8|8927.8|8936.9|8924.9|0
1634590200000|2021-10-18 20:50:00|8937.3|8925.3|8939.3|8927.3|8939.3|8927.3|8937.1|8925.1|0
1634590500000|2021-10-18 20:55:00|8939.9|8927.9|8938|8926|8939.9|8927.9|8937.1|8925.1|0
1634590800000|2021-10-18 21:00:00|8937.8|8925.8|8938.6|8926.6|8939|8927|8937.8|8925.8|0
1634591100000|2021-10-18 21:05:00|8938.8|8926.8|8939|8927|8939.2|8927.2|8938.8|8926.8|0
1634591400000|2021-10-18 21:10:00|8939.2|8927.2|8939.2|8927.2|8939.2|8927.2|8939|8927|0
1634591700000|2021-10-18 21:15:00|8939.6|8927.6|8939.4|8927.4|8939.8|8927.8|8939.2|8927.2|0
1634592000000|2021-10-18 21:20:00|8939.2|8927.2|8939.2|8927.2|8939.6|8927.6|8939.2|8927.2|0
1634592300000|2021-10-18 21:25:00|8939.4|8927.4|8939.4|8927.4|8939.6|8927.6|8939.2|8927.2|0
1634592900000|2021-10-18 21:35:00|8939.6|8927.6|8939.4|8927.4|8939.6|8927.6|8939.4|8927.4|0
1634593200000|2021-10-18 21:40:00|8939.3|8927.3|8939.6|8927.6|8939.6|8927.6|8939.3|8927.3|0
1634593500000|2021-10-18 21:45:00|8939.4|8927.4|8939.3|8927.3|8939.4|8927.4|8939.3|8927.3|0
1634593800000|2021-10-18 21:50:00|8939.4|8927.4|8939.4|8927.4|8939.4|8927.4|8939.1|8927.1|0
1634594100000|2021-10-18 21:55:00|8939.3|8927.3|8939.6|8927.6|8939.8|8927.8|8938.9|8926.9|0
1634594400000|2021-10-18 22:00:00|8938.1|8926.1|8937.8|8925.8|8940.2|8928.2|8937.8|8925.8|0
1634594700000|2021-10-18 22:05:00|8937.9|8925.9|8938.5|8926.5|8938.9|8926.9|8937.8|8925.8|0
1634595000000|2021-10-18 22:10:00|8938.9|8926.9|8937.4|8925.4|8939.3|8927.3|8937.4|8925.4|0
1634595300000|2021-10-18 22:15:00|8937.8|8925.8|8935.4|8923.4|8937.8|8925.8|8935.4|8923.4|0
1634595600000|2021-10-18 22:20:00|8935.5|8923.5|8934.4|8922.4|8935.9|8923.9|8933.9|8921.9|0
1634595900000|2021-10-18 22:25:00|8934.3|8922.3|8934.4|8922.4|8935.4|8923.4|8933.9|8921.9|0
1634596200000|2021-10-18 22:30:00|8934.8|8922.8|8934.8|8922.8|8935.9|8923.9|8934.4|8922.4|0
1634596500000|2021-10-18 22:35:00|8934.4|8922.4|8933.5|8921.5|8934.4|8922.4|8932.9|8920.9|0
1634596800000|2021-10-18 22:40:00|8933.7|8921.7|8932|8920|8933.9|8921.9|8931.4|8919.4|0
1634597100000|2021-10-18 22:45:00|8932.1|8920.1|8932.4|8920.4|8932.4|8920.4|8931.4|8919.4|0
1634597400000|2021-10-18 22:50:00|8932.5|8920.5|8932.9|8920.9|8934.4|8922.4|8932.5|8920.5|0
1634597700000|2021-10-18 22:55:00|8932.8|8920.8|8931.4|8919.4|8932.8|8920.8|8930.9|8918.9|0
1634598000000|2021-10-18 23:00:00|8931.5|8919.5|8932|8920|8934.4|8922.4|8931.5|8919.5|0
1634598300000|2021-10-18 23:05:00|8931.8|8919.8|8929.4|8917.4|8932|8920|8929.4|8917.4|0
1634598600000|2021-10-18 23:10:00|8929.5|8917.5|8930.9|8918.9|8932|8920|8929.5|8917.5|0
1634598900000|2021-10-18 23:15:00|8930.7|8918.7|8931.6|8919.6|8931.6|8919.6|8929.4|8917.4|0
1634599200000|2021-10-18 23:20:00|8931.5|8919.5|8932|8920|8932.4|8920.4|8930.5|8918.5|0
1634599500000|2021-10-18 23:25:00|8931.6|8919.6|8932.4|8920.4|8932.9|8920.9|8930.5|8918.5|0
1634599800000|2021-10-18 23:30:00|8932.5|8920.5|8935.4|8923.4|8936.9|8924.9|8932.5|8920.5|0
1634600100000|2021-10-18 23:35:00|8935.5|8923.5|8935.4|8923.4|8935.9|8923.9|8935|8923|0
1634600400000|2021-10-18 23:40:00|8935|8923|8939.9|8927.9|8941.4|8929.4|8935|8923|0
1634600700000|2021-10-18 23:45:00|8939.5|8927.5|8938.9|8926.9|8939.9|8927.9|8938|8926|0
1634601000000|2021-10-18 23:50:00|8939.1|8927.1|8939.5|8927.5|8941|8929|8938|8926|0
1634601300000|2021-10-18 23:55:00|8938.9|8926.9|8939.5|8927.5|8939.9|8927.9|8938.4|8926.4|0
1634601600000|2021-10-19 00:00:00|8939.9|8927.9|8942.3|8930.3|8943.4|8931.4|8938.9|8926.9|0
1634601900000|2021-10-19 00:05:00|8941.9|8929.9|8943|8931|8943.8|8931.8|8939.9|8927.9|0
1634602200000|2021-10-19 00:10:00|8943.2|8931.2|8945.8|8933.8|8946.2|8934.2|8943|8931|0
1634602500000|2021-10-19 00:15:00|8946.2|8934.2|8956.8|8944.8|8960.5|8948.5|8945.3|8933.3|0
1634602800000|2021-10-19 00:20:00|8957|8945|8953.6|8941.6|8958.9|8946.9|8952.5|8940.5|0
1634603100000|2021-10-19 00:25:00|8953.5|8941.5|8949.4|8937.4|8953.6|8941.6|8948.3|8936.3|0
1634603400000|2021-10-19 00:30:00|8949.5|8937.5|8952.5|8940.5|8953|8941|8949.5|8937.5|0
1634603700000|2021-10-19 00:35:00|8951.5|8939.5|8942.1|8930.1|8951.9|8939.9|8942.1|8930.1|0
1634604000000|2021-10-19 00:40:00|8942.4|8930.4|8943.1|8931.1|8943.1|8931.1|8938.3|8926.3|0
1634604300000|2021-10-19 00:45:00|8943|8931|8944.9|8932.9|8946|8934|8937.8|8925.8|0
1634604600000|2021-10-19 00:50:00|8942.7|8930.7|8941.8|8929.8|8943.1|8931.1|8940.7|8928.7|0
1634604900000|2021-10-19 00:55:00|8941.7|8929.7|8944.2|8932.2|8946.9|8934.9|8939.6|8927.6|0
1634605200000|2021-10-19 01:00:00|8944.3|8932.3|8942.1|8930.1|8946.4|8934.4|8941.6|8929.6|0
1634605500000|2021-10-19 01:05:00|8941.6|8929.6|8940.5|8928.5|8941.6|8929.6|8938.8|8926.8|0
1634605800000|2021-10-19 01:10:00|8939.9|8927.9|8938.1|8926.1|8939.9|8927.9|8937|8925|0
1634606100000|2021-10-19 01:15:00|8938.3|8926.3|8937.5|8925.5|8939.2|8927.2|8934.9|8922.9|0
1634606400000|2021-10-19 01:20:00|8937.6|8925.6|8934.9|8922.9|8942.3|8930.3|8934.3|8922.3|0
1634606700000|2021-10-19 01:25:00|8935|8923|8938.1|8926.1|8938.1|8926.1|8935|8923|0
1634607000000|2021-10-19 01:30:00|8937.9|8925.9|8943.7|8931.7|8943.7|8931.7|8935.9|8923.9|0
1634607300000|2021-10-19 01:35:00|8943.5|8931.5|8942.7|8930.7|8947.5|8935.5|8942.3|8930.3|0
1634607600000|2021-10-19 01:40:00|8942.9|8930.9|8945.3|8933.3|8945.3|8933.3|8941.7|8929.7|0
1634607900000|2021-10-19 01:45:00|8945.4|8933.4|8946.9|8934.9|8950.6|8938.6|8945.4|8933.4|0
1634608200000|2021-10-19 01:50:00|8947.4|8935.4|8952.3|8940.3|8952.9|8940.9|8944.3|8932.3|0
1634608500000|2021-10-19 01:55:00|8952.4|8940.4|8952|8940|8955.1|8943.1|8952|8940|0
1634608800000|2021-10-19 02:00:00|8952.4|8940.4|8953.4|8941.4|8955|8943|8952.4|8940.4|0
1634609100000|2021-10-19 02:05:00|8953.6|8941.6|8950.8|8938.8|8955|8943|8950.8|8938.8|0
1634609400000|2021-10-19 02:10:00|8951.2|8939.2|8949.3|8937.3|8951.8|8939.8|8947.7|8935.7|0
1634609700000|2021-10-19 02:15:00|8949.4|8937.4|8951.2|8939.2|8951.9|8939.9|8948.7|8936.7|0
1634610000000|2021-10-19 02:20:00|8951|8939|8947.6|8935.6|8951|8939|8947|8935|0
1634610300000|2021-10-19 02:25:00|8948|8936|8949.6|8937.6|8950.7|8938.7|8947.6|8935.6|0
1634610600000|2021-10-19 02:30:00|8950.1|8938.1|8948.5|8936.5|8952.7|8940.7|8948|8936|0
1634610900000|2021-10-19 02:35:00|8948.6|8936.6|8947.4|8935.4|8949|8937|8947.4|8935.4|0
1634611200000|2021-10-19 02:40:00|8947.5|8935.5|8946.4|8934.4|8948.5|8936.5|8945.4|8933.4|0
1634611500000|2021-10-19 02:45:00|8945.8|8933.8|8949|8937|8949.9|8937.9|8945.3|8933.3|0
1634611800000|2021-10-19 02:50:00|8949.2|8937.2|8948.5|8936.5|8950.6|8938.6|8948|8936|0
1634612100000|2021-10-19 02:55:00|8948.6|8936.6|8948.5|8936.5|8949.6|8937.6|8947.5|8935.5|0
1634612400000|2021-10-19 03:00:00|8948.3|8936.3|8950.1|8938.1|8950.7|8938.7|8947.9|8935.9|0
1634612700000|2021-10-19 03:05:00|8950.3|8938.3|8949.6|8937.6|8950.7|8938.7|8948.6|8936.6|0
1634613000000|2021-10-19 03:10:00|8949.4|8937.4|8951.5|8939.5|8952|8940|8948.6|8936.6|0
1634613300000|2021-10-19 03:15:00|8951.3|8939.3|8948.3|8936.3|8951.3|8939.3|8948.3|8936.3|0
1634613600000|2021-10-19 03:20:00|8948.5|8936.5|8947.2|8935.2|8949.3|8937.3|8946.6|8934.6|0
1634613900000|2021-10-19 03:25:00|8947.4|8935.4|8947.2|8935.2|8948.3|8936.3|8947.2|8935.2|0
1634614200000|2021-10-19 03:30:00|8947.6|8935.6|8950.3|8938.3|8951.4|8939.4|8947.6|8935.6|0
1634614500000|2021-10-19 03:35:00|8950.4|8938.4|8951.4|8939.4|8951.4|8939.4|8950.3|8938.3|0
1634614800000|2021-10-19 03:40:00|8951.2|8939.2|8952.9|8940.9|8955.6|8943.6|8950.8|8938.8|0
1634615100000|2021-10-19 03:45:00|8952.7|8940.7|8952.5|8940.5|8953.5|8941.5|8952.4|8940.4|0
1634615400000|2021-10-19 03:50:00|8952.9|8940.9|8952.5|8940.5|8953.5|8941.5|8951.5|8939.5|0
1634615700000|2021-10-19 03:55:00|8951.9|8939.9|8952.5|8940.5|8952.5|8940.5|8951.4|8939.4|0
1634616000000|2021-10-19 04:00:00|8952.3|8940.3|8952.7|8940.7|8953.7|8941.7|8951.9|8939.9|0
1634616300000|2021-10-19 04:05:00|8952.3|8940.3|8951.1|8939.1|8952.7|8940.7|8950.6|8938.6|0
1634616600000|2021-10-19 04:10:00|8951|8939|8951.7|8939.7|8952.1|8940.1|8950.6|8938.6|0
1634616900000|2021-10-19 04:15:00|8951.9|8939.9|8950|8938|8953.2|8941.2|8949.6|8937.6|0
1634617200000|2021-10-19 04:20:00|8949.8|8937.8|8951.1|8939.1|8951.1|8939.1|8949.6|8937.6|0
1634617500000|2021-10-19 04:25:00|8951.3|8939.3|8951.1|8939.1|8951.7|8939.7|8950.6|8938.6|0
1634617800000|2021-10-19 04:30:00|8951.3|8939.3|8951.6|8939.6|8952.1|8940.1|8950.6|8938.6|0
1634618100000|2021-10-19 04:35:00|8951.7|8939.7|8947.5|8935.5|8951.7|8939.7|8946.9|8934.9|0
1634618400000|2021-10-19 04:40:00|8947.7|8935.7|8949.6|8937.6|8949.6|8937.6|8947.5|8935.5|0
1634618700000|2021-10-19 04:45:00|8949.4|8937.4|8945.9|8933.9|8949.6|8937.6|8945.4|8933.4|0
1634619000000|2021-10-19 04:50:00|8945.7|8933.7|8946.4|8934.4|8947.4|8935.4|8945.4|8933.4|0
1634619300000|2021-10-19 04:55:00|8946.6|8934.6|8949.6|8937.6|8949.6|8937.6|8946.4|8934.4|0
1634619600000|2021-10-19 05:00:00|8949.2|8937.2|8948|8936|8950.7|8938.7|8947.6|8935.6|0
1634619900000|2021-10-19 05:05:00|8947.8|8935.8|8943.9|8931.9|8947.8|8935.8|8943.5|8931.5|0
1634620200000|2021-10-19 05:10:00|8944.1|8932.1|8945.6|8933.6|8946.6|8934.6|8943.9|8931.9|0
1634620500000|2021-10-19 05:15:00|8945.8|8933.8|8945.6|8933.6|8946.6|8934.6|8944.5|8932.5|0
1634620800000|2021-10-19 05:20:00|8945.8|8933.8|8946.6|8934.6|8947.6|8935.6|8945.5|8933.5|0
1634621100000|2021-10-19 05:25:00|8946.4|8934.4|8947.6|8935.6|8948.7|8936.7|8945.5|8933.5|0
1634621400000|2021-10-19 05:30:00|8947.7|8935.7|8947.4|8935.4|8948.7|8936.7|8945.8|8933.8|0
1634621700000|2021-10-19 05:35:00|8947.6|8935.6|8948|8936|8949|8937|8946.9|8934.9|0
1634622000000|2021-10-19 05:40:00|8947.9|8935.9|8952.3|8940.3|8953.3|8941.3|8947.3|8935.3|0
1634622300000|2021-10-19 05:45:00|8952.1|8940.1|8955.5|8943.5|8955.5|8943.5|8951.2|8939.2|0
1634622600000|2021-10-19 05:50:00|8954.9|8942.9|8950.3|8938.3|8956.5|8944.5|8950.3|8938.3|0
1634622900000|2021-10-19 05:55:00|8950.7|8938.7|8955.5|8943.5|8956.6|8944.6|8950.3|8938.3|0
1634623200000|2021-10-19 06:00:00|8955.8|8943.8|8950.6|8945.6|8955.8|8945.6|8935.6|8930.6|38
1634623500000|2021-10-19 06:05:00|8950.1|8945.1|8941.6|8936.6|8950.6|8945.6|8940.1|8935.1|13
1634623800000|2021-10-19 06:10:00|8941.1|8936.1|8940.6|8935.6|8943.1|8938.1|8939.6|8934.6|8
1634624100000|2021-10-19 06:15:00|8941.1|8936.1|8948.6|8943.6|8949.1|8944.1|8940.6|8935.6|10
1634624400000|2021-10-19 06:20:00|8949.1|8944.1|8949.6|8944.6|8951.1|8946.1|8943.6|8938.6|7
1634624700000|2021-10-19 06:25:00|8949.1|8944.1|8948.6|8943.6|8950.1|8945.1|8947.1|8942.1|3
1634625000000|2021-10-19 06:30:00|8948.1|8943.1|8953.6|8948.6|8957.6|8952.6|8947.1|8942.1|28
1634625300000|2021-10-19 06:35:00|8953.1|8948.1|8949.1|8944.1|8953.6|8948.6|8948.1|8943.1|6
1634625600000|2021-10-19 06:40:00|8948.6|8943.6|8945.1|8940.1|8948.6|8943.6|8944.6|8939.6|8
1634625900000|2021-10-19 06:45:00|8944.1|8939.1|8952.1|8947.1|8954.1|8949.1|8943.6|8938.6|15
1634626200000|2021-10-19 06:50:00|8951.6|8946.6|8956.1|8951.1|8956.1|8951.1|8947.1|8942.1|39
1634626500000|2021-10-19 06:55:00|8955.6|8950.6|8966.1|8961.1|8967.1|8962.1|8955.6|8950.6|84
1634626800000|2021-10-19 07:00:00|8968.1|8963.1|8977.6|8972.6|8977.6|8972.6|8960.6|8955.6|464
1634627100000|2021-10-19 07:05:00|8978.1|8973.1|8970.6|8965.6|8983.1|8978.1|8966.6|8961.6|296
1634627400000|2021-10-19 07:10:00|8971.1|8966.1|8965.6|8960.6|8971.1|8966.1|8951.6|8946.6|141
1634627700000|2021-10-19 07:15:00|8965.1|8960.1|8957.6|8952.6|8965.1|8960.1|8956.6|8951.6|85
1634628000000|2021-10-19 07:20:00|8958.1|8953.1|8946.1|8941.1|8958.1|8953.1|8945.1|8940.1|85
1634628300000|2021-10-19 07:25:00|8946.6|8941.6|8954.6|8949.6|8960.6|8955.6|8946.1|8941.1|49
1634628600000|2021-10-19 07:30:00|8955.1|8950.1|8961.1|8956.1|8968.1|8963.1|8954.6|8949.6|141
1634628900000|2021-10-19 07:35:00|8961.6|8956.6|8961.6|8956.6|8964.6|8959.6|8953.6|8948.6|60
1634629200000|2021-10-19 07:40:00|8962.1|8957.1|8969.1|8964.1|8971.6|8966.6|8961.6|8956.6|71
1634629500000|2021-10-19 07:45:00|8968.6|8963.6|8974.1|8969.1|8980.6|8975.6|8968.6|8963.6|99
1634629800000|2021-10-19 07:50:00|8973.6|8968.6|8971.1|8966.1|8975.1|8970.1|8969.1|8964.1|59
1634630100000|2021-10-19 07:55:00|8970.1|8965.1|8983.1|8978.1|8983.1|8978.1|8970.1|8965.1|56
1634630400000|2021-10-19 08:00:00|8982.6|8977.6|8980.1|8975.1|8985.1|8980.1|8973.6|8968.6|104
1634630700000|2021-10-19 08:05:00|8979.6|8974.6|8995.1|8990.1|8997.6|8992.6|8979.1|8974.1|110
1634631000000|2021-10-19 08:10:00|8994.6|8989.6|9003.6|8998.6|9003.6|8998.6|8990.6|8985.6|81
1634631300000|2021-10-19 08:15:00|9003.1|8998.1|8997.1|8992.1|9006.1|9001.1|8995.6|8990.6|101
1634631600000|2021-10-19 08:20:00|8997.6|8992.6|8997.1|8992.1|8999.1|8994.1|8993.1|8988.1|129
1634631900000|2021-10-19 08:25:00|8997.6|8992.6|8987.1|8982.1|8998.1|8993.1|8986.6|8981.6|88
1634632200000|2021-10-19 08:30:00|8987.6|8982.6|8979.1|8974.1|8989.1|8984.1|8978.1|8973.1|63
1634632500000|2021-10-19 08:35:00|8979.6|8974.6|8982.1|8977.1|8984.6|8979.6|8977.6|8972.6|83
1634632800000|2021-10-19 08:40:00|8981.6|8976.6|8980.6|8975.6|8986.1|8981.1|8976.6|8971.6|167
1634633100000|2021-10-19 08:45:00|8980.1|8975.1|8991.6|8986.6|8991.6|8986.6|8978.6|8973.6|62
1634633400000|2021-10-19 08:50:00|8991.1|8986.1|9000.6|8995.6|9002.6|8997.6|8990.6|8985.6|98
1634633700000|2021-10-19 08:55:00|9000.1|8995.1|9002.6|8997.6|9005.1|9000.1|8997.1|8992.1|64
1634634000000|2021-10-19 09:00:00|9001.6|8996.6|9003.6|8998.6|9006.1|9001.1|8998.6|8993.6|73
1634634300000|2021-10-19 09:05:00|9004.1|8999.1|9006.1|9001.1|9011.1|9006.1|9002.6|8997.6|90
1634634600000|2021-10-19 09:10:00|9006.6|9001.6|9002.6|8997.6|9007.1|9002.1|8996.6|8991.6|58
1634634900000|2021-10-19 09:15:00|9003.1|8998.1|8992.1|8987.1|9004.1|8999.1|8991.1|8986.1|57
1634635200000|2021-10-19 09:20:00|8992.6|8987.6|8989.1|8984.1|8993.1|8988.1|8987.6|8982.6|49
1634635500000|2021-10-19 09:25:00|8989.6|8984.6|8991.1|8986.1|8991.1|8986.1|8988.1|8983.1|28
1634635800000|2021-10-19 09:30:00|8991.6|8986.6|8989.1|8984.1|8991.6|8986.6|8983.6|8978.6|35
1634636100000|2021-10-19 09:35:00|8989.6|8984.6|8990.6|8985.6|8993.1|8988.1|8988.6|8983.6|43
1634636400000|2021-10-19 09:40:00|8990.1|8985.1|8992.6|8987.6|8995.6|8990.6|8989.6|8984.6|24
1634636700000|2021-10-19 09:45:00|8993.1|8988.1|8996.6|8991.6|8997.6|8992.6|8991.1|8986.1|29
1634637000000|2021-10-19 09:50:00|8996.1|8991.1|9003.1|8998.1|9003.6|8998.6|8994.1|8989.1|48
1634637300000|2021-10-19 09:55:00|9003.6|8998.6|9006.1|9001.1|9008.6|9003.6|9001.6|8996.6|58
1634637600000|2021-10-19 10:00:00|9005.6|9000.6|9004.1|8999.1|9008.6|9003.6|9004.1|8999.1|18
1634637900000|2021-10-19 10:05:00|9004.6|8999.6|9003.6|8998.6|9008.1|9003.1|9002.6|8997.6|25
1634638200000|2021-10-19 10:10:00|9003.1|8998.1|9006.1|9001.1|9006.1|9001.1|9001.1|8996.1|22
1634638500000|2021-10-19 10:15:00|9005.6|9000.6|8998.1|8993.1|9006.6|9001.6|8998.1|8993.1|19
1634638800000|2021-10-19 10:20:00|8998.6|8993.6|8998.1|8993.1|8999.6|8994.6|8994.6|8989.6|12
1634639100000|2021-10-19 10:25:00|8997.6|8992.6|8999.1|8994.1|9002.1|8997.1|8996.1|8991.1|22
1634639400000|2021-10-19 10:30:00|8999.6|8994.6|9005.1|9000.1|9006.6|9001.6|8999.1|8994.1|17
1634639700000|2021-10-19 10:35:00|9004.6|8999.6|9006.1|9001.1|9007.1|9002.1|9003.6|8998.6|20
1634640000000|2021-10-19 10:40:00|9006.6|9001.6|9009.6|9004.6|9009.6|9004.6|9006.1|9001.1|22
1634640300000|2021-10-19 10:45:00|9009.1|9004.1|9014.6|9009.6|9015.6|9010.6|9007.6|9002.6|63
1634640600000|2021-10-19 10:50:00|9015.1|9010.1|9021.6|9016.6|9021.6|9016.6|9011.6|9006.6|79
1634640900000|2021-10-19 10:55:00|9022.1|9017.1|9012.6|9007.6|9024.6|9019.6|9010.6|9005.6|90
1634641200000|2021-10-19 11:00:00|9013.1|9008.1|9016.1|9011.1|9018.6|9013.6|9011.6|9006.6|35
1634641500000|2021-10-19 11:05:00|9016.6|9011.6|9007.6|9002.6|9016.6|9011.6|9007.6|9002.6|83
1634641800000|2021-10-19 11:10:00|9006.6|9001.6|9009.6|9004.6|9011.1|9006.1|9003.6|8998.6|94
1634642100000|2021-10-19 11:15:00|9010.1|9005.1|9012.6|9007.6|9013.1|9008.1|9007.1|9002.1|78
1634642400000|2021-10-19 11:20:00|9012.1|9007.1|9010.6|9005.6|9013.6|9008.6|9009.6|9004.6|53
1634642700000|2021-10-19 11:25:00|9011.1|9006.1|9015.6|9010.6|9016.1|9011.1|9010.6|9005.6|24
1634643000000|2021-10-19 11:30:00|9014.6|9009.6|9007.1|9002.1|9016.1|9011.1|9006.6|9001.6|16
1634643300000|2021-10-19 11:35:00|9006.6|9001.6|8998.1|8993.1|9008.6|9003.6|8996.6|8991.6|62
1634643600000|2021-10-19 11:40:00|8996|8991|8997.5|8992.5|8998.5|8993.5|8994.5|8989.5|54
1634643900000|2021-10-19 11:45:00|8997|8992|8999|8994|9002.5|8997.5|8996.5|8991.5|20
1634644200000|2021-10-19 11:50:00|8999.5|8994.5|8995.5|8990.5|9002.5|8997.5|8995.5|8990.5|26
1634644500000|2021-10-19 11:55:00|8995|8990|8997|8992|8997|8992|8992.5|8987.5|27
1634644800000|2021-10-19 12:00:00|8996.5|8991.5|8993|8988|8997.5|8992.5|8991.5|8986.5|40
1634645100000|2021-10-19 12:05:00|8993.5|8988.5|8994|8989|8997|8992|8992|8987|36
1634645400000|2021-10-19 12:10:00|8994.5|8989.5|8991|8986|8995.5|8990.5|8989.5|8984.5|32
1634645700000|2021-10-19 12:15:00|8990.5|8985.5|8994.5|8989.5|8995.5|8990.5|8988.5|8983.5|48
1634646000000|2021-10-19 12:20:00|8995|8990|8996.5|8991.5|9001.5|8996.5|8994.5|8989.5|16
1634646300000|2021-10-19 12:25:00|8997.5|8992.5|8999|8994|8999.5|8994.5|8996.5|8991.5|22
1634646600000|2021-10-19 12:30:00|8998.5|8993.5|8995.5|8990.5|8998.5|8993.5|8994.5|8989.5|26
1634646900000|2021-10-19 12:35:00|8996|8991|8994.5|8989.5|8996.5|8991.5|8991.5|8986.5|22
1634647200000|2021-10-19 12:40:00|8993.5|8988.5|8989|8984|8997.5|8992.5|8988.5|8983.5|40
1634647500000|2021-10-19 12:45:00|8988.5|8983.5|8987.5|8982.5|8990|8985|8986.5|8981.5|36
1634647800000|2021-10-19 12:50:00|8987|8982|8989.5|8984.5|8993.5|8988.5|8987|8982|19
1634648100000|2021-10-19 12:55:00|8990|8985|8990|8985|8992.5|8987.5|8988|8983|24
1634648400000|2021-10-19 13:00:00|8990.5|8985.5|8987|8982|8990.5|8985.5|8984.5|8979.5|49
1634648700000|2021-10-19 13:05:00|8987.5|8982.5|8982.5|8977.5|8989|8984|8981.5|8976.5|38
1634649000000|2021-10-19 13:10:00|8982|8977|8984|8979|8984.5|8979.5|8980.5|8975.5|48
1634649300000|2021-10-19 13:15:00|8984.5|8979.5|8986.5|8981.5|8988|8983|8984|8979|34
1634649600000|2021-10-19 13:20:00|8985.5|8980.5|8988|8983|8988.5|8983.5|8985.5|8980.5|32
1634649900000|2021-10-19 13:25:00|8987.5|8982.5|8973.5|8968.5|8989|8984|8973.5|8968.5|72
1634650200000|2021-10-19 13:30:00|8974.5|8969.5|8984.5|8979.5|8989.5|8984.5|8973.5|8968.5|108
1634650500000|2021-10-19 13:35:00|8983.5|8978.5|8979.5|8974.5|8985.5|8980.5|8977|8972|75
1634650800000|2021-10-19 13:40:00|8980|8975|8977|8972|8985.5|8980.5|8976.5|8971.5|88
1634651100000|2021-10-19 13:45:00|8977.5|8972.5|8978.5|8973.5|8984|8979|8973.5|8968.5|68
1634651400000|2021-10-19 13:50:00|8979.5|8974.5|8977|8972|8983|8978|8975|8970|32
1634651700000|2021-10-19 13:55:00|8976.5|8971.5|8983.5|8978.5|8984|8979|8973.5|8968.5|81
1634652000000|2021-10-19 14:00:00|8984|8979|8987.5|8982.5|8989.5|8984.5|8982|8977|105
1634652300000|2021-10-19 14:05:00|8988|8983|8984|8979|8989.5|8984.5|8982.5|8977.5|63
1634652600000|2021-10-19 14:10:00|8984.4|8979.4|8986.4|8981.4|8989.9|8984.9|8982.9|8977.9|41
1634652900000|2021-10-19 14:15:00|8986.9|8981.9|8996.9|8991.9|8997.4|8992.4|8985.9|8980.9|60
1634653200000|2021-10-19 14:20:00|8995.9|8990.9|8990.4|8985.4|8996.4|8991.4|8987.9|8982.9|109
1634653500000|2021-10-19 14:25:00|8989.9|8984.9|8995.9|8990.9|8997.9|8992.9|8989.4|8984.4|68
1634653800000|2021-10-19 14:30:00|8996.4|8991.4|8990.9|8985.9|8997.9|8992.9|8989.9|8984.9|102
1634654100000|2021-10-19 14:35:00|8990.4|8985.4|8995.9|8990.9|8995.9|8990.9|8989.9|8984.9|89
1634654400000|2021-10-19 14:40:00|8994.9|8989.9|8992.9|8987.9|8998.9|8993.9|8991.9|8986.9|77
1634654700000|2021-10-19 14:45:00|8993.4|8988.4|8990.9|8985.9|8994.4|8989.4|8989.9|8984.9|50
1634655000000|2021-10-19 14:50:00|8991.4|8986.4|8987.9|8982.9|8991.4|8986.4|8985.9|8980.9|145
1634655300000|2021-10-19 14:55:00|8988.9|8983.9|8992.4|8987.4|8993.4|8988.4|8988.4|8983.4|152
1634655600000|2021-10-19 15:00:00|8992.9|8987.9|8987.9|8982.9|8993.9|8988.9|8986.9|8981.9|252
1634655900000|2021-10-19 15:05:00|8988.4|8983.4|8989.4|8984.4|8990.9|8985.9|8987.9|8982.9|144
1634656200000|2021-10-19 15:10:00|8988.9|8983.9|8991.9|8986.9|8992.9|8987.9|8985.4|8980.4|161
1634656500000|2021-10-19 15:15:00|8992.9|8987.9|8993.9|8988.9|8995.9|8990.9|8992.9|8987.9|68
1634656800000|2021-10-19 15:20:00|8994.4|8989.4|8991.9|8986.9|8995.9|8990.9|8991.9|8986.9|124
1634657100000|2021-10-19 15:25:00|8992.9|8987.9|9000.9|8995.9|9001.4|8996.4|8990.9|8985.9|239
1634657400000|2021-10-19 15:30:00|9001.4|8995.4|9000.4|8994.4|9005.4|8999.4|9000.4|8993.4|506
1634657700000|2021-10-19 15:35:00|9001.4|8993.4|9004.4|8998.4|9004.4|8998.4|8999.4|8993.4|186
1634658000000|2021-10-19 15:40:00|9003.4|8997.4|9006.4|9000.4|9007.4|9001.4|9003.4|8997.4|40
1634658300000|2021-10-19 15:45:00|9007.4|8999.4|9003.4|8996.4|9007.4|8999.4|9002.4|8995.4|38
1634658600000|2021-10-19 15:50:00|9002.4|8995.4|9000.4|8994.4|9003.4|8997.4|9000.4|8994.4|35
1634658900000|2021-10-19 15:55:00|9001.4|8995.4|9004.4|8997.4|9004.4|8998.4|9000.4|8994.4|25
1634659200000|2021-10-19 16:00:00|9003.4|8996.4|9001.4|8995.4|9004.4|8997.4|9000.4|8994.4|9
1634659500000|2021-10-19 16:05:00|9002.4|8994.4|9002.4|8996.4|9002.4|8996.4|9001.4|8994.4|5
1634659800000|2021-10-19 16:10:00|9003.4|8997.4|9006.4|9000.4|9006.4|9000.4|9003.4|8996.4|9
1634660100000|2021-10-19 16:15:00|9005.4|8999.4|9005.4|8999.4|9005.4|9000.4|9005.4|8999.4|2
1634660400000|2021-10-19 16:20:00|9004.4|8998.4|9001.4|8995.4|9004.4|8998.4|9000.4|8994.4|13
1634660700000|2021-10-19 16:25:00|9000.4|8994.4|9002.4|8996.4|9002.4|8996.4|8999.4|8993.4|16
1634661000000|2021-10-19 16:30:00|9003.4|8997.4|9003.4|8997.4|9003.4|8997.4|9001.4|8994.4|22
1634661300000|2021-10-19 16:35:00|9004.4|8998.4|9003.4|8997.4|9004.4|8998.4|9002.4|8996.4|36
1634661600000|2021-10-19 16:40:00|9004.4|8996.4|9005.4|8999.4|9005.4|8999.4|9003.4|8996.4|10
1634661900000|2021-10-19 16:45:00||8998.4||8998.4||8999.4||8998.4|4
1634662200000|2021-10-19 16:50:00|9004.4|8997.4|9005.4|8999.4|9006.4|8999.4|9003.4|8997.4|4
1634662500000|2021-10-19 16:55:00|9006.4|9000.4|9007.4|9000.4|9007.4|9001.4|9005.4|8999.4|19
1634662800000|2021-10-19 17:00:00|9006.4|8999.4|9004.4|8997.4|9006.4|8999.4|9003.4|8997.4|5
1634663100000|2021-10-19 17:05:00|9003.4||9004.4||9004.4||9003.4||1
1634663400000|2021-10-19 17:10:00|9003.4|8996.4|9004.4|8997.4|9005.4|8998.4|9002.4|8995.4|8
1634663700000|2021-10-19 17:15:00|9003.4|8996.4|9003.4|8996.4|9003.4|8997.4|9002.4|8996.4|4
1634664000000|2021-10-19 17:20:00|9004.4|8997.4|9006.4|8999.4|9006.4|8999.4|9004.4|8996.4|5
1634664300000|2021-10-19 17:25:00|9005.4|8998.4|9002.4|8995.4|9005.4|8998.4|9000.4|8994.4|11
1634664600000|2021-10-19 17:30:00|9001.4||9001.4||9002.4||9001.4||3
1634664900000|2021-10-19 17:35:00|9002.4|8994.4|9002.4|8995.4|9002.4|8995.4|9002.4|8994.4|3
1634665200000|2021-10-19 17:40:00|9001.4|8994.4|9001.4|8995.4|9001.4|8995.4|9000.4|8994.4|4
1634665500000|2021-10-19 17:45:00|9002.4|8996.4|9004.4|8998.4|9005.4|8999.4|9002.4|8995.4|21
1634665800000|2021-10-19 17:50:00|9005.4|8997.4|9005.4|8997.4|9005.4|8999.4|9004.4|8997.4|18
1634666100000|2021-10-19 17:55:00|9004.4|8998.4|9006.6|8994.6|9006.6|8999.4|9003.9|8994.6|27
1634666400000|2021-10-19 18:00:00|9006.7|8994.7|9004.6|8992.6|9006.8|8994.8|9004.6|8992.6|0
1634666700000|2021-10-19 18:05:00|9004.7|8992.7|9003.7|8991.7|9005.8|8993.8|9003.7|8991.7|0
1634667000000|2021-10-19 18:10:00|9004.2|8992.2|9004.7|8992.7|9005.8|8993.8|9003.7|8991.7|0
1634667300000|2021-10-19 18:15:00|9004.6|8992.6|9004.6|8992.6|9004.7|8992.7|9003.5|8991.5|0
1634667600000|2021-10-19 18:20:00|9004.5|8992.5|9000.3|8988.3|9004.5|8992.5|9000.2|8988.2|0
1634667900000|2021-10-19 18:25:00|9000.8|8988.8|8998.1|8986.1|9001.3|8989.3|8998.1|8986.1|0
1634668200000|2021-10-19 18:30:00|8998.2|8986.2|8994.6|8982.6|8999.2|8987.2|8992.2|8980.2|0
1634668500000|2021-10-19 18:35:00|8994.5|8982.5|8994.1|8982.1|8994.8|8982.8|8991.4|8979.4|0
1634668800000|2021-10-19 18:40:00|8994.6|8982.6|8995.7|8983.7|8995.7|8983.7|8993.5|8981.5|0
1634669100000|2021-10-19 18:45:00|8995.8|8983.8|8996.7|8984.7|8996.7|8984.7|8993.5|8981.5|0
1634669400000|2021-10-19 18:50:00|8996.8|8984.8|8998.2|8986.2|8999.9|8987.9|8995.6|8983.6|0
1634669700000|2021-10-19 18:55:00|8997.8|8985.8|8999.8|8987.8|9000|8988|8996.6|8984.6|0
1634670000000|2021-10-19 19:00:00|8999.7|8987.7|8999.8|8987.8|9000.9|8988.9|8998.7|8986.7|0
1634670300000|2021-10-19 19:05:00|8999.9|8987.9|9004|8992|9004|8992|8999.8|8987.8|0
1634670600000|2021-10-19 19:10:00|9003.5|8991.5|9004.2|8992.2|9004.2|8992.2|9002|8990|0
1634670900000|2021-10-19 19:15:00|9003.7|8991.7|9009.7|8997.7|9009.7|8997.7|9003.7|8991.7|0
1634671200000|2021-10-19 19:20:00|9009.6|8997.6|9003.7|8991.7|9009.6|8997.6|9002.7|8990.7|0
1634671500000|2021-10-19 19:25:00|9003.8|8991.8|9007.9|8995.9|9008.9|8996.9|9003.2|8991.2|0
1634671800000|2021-10-19 19:30:00|9007.8|8995.8|9005.1|8993.1|9007.8|8995.8|9001.2|8989.2|0
1634672100000|2021-10-19 19:35:00|9005.3|8993.3|9003.4|8991.4|9007.6|8995.6|9003.3|8991.3|0
1634672400000|2021-10-19 19:40:00|9003.3|8991.3|9000.4|8988.4|9004.5|8992.5|9000.4|8988.4|0
1634672700000|2021-10-19 19:45:00|9000.5|8988.5|9002.7|8990.7|9005|8993|9000.3|8988.3|0
1634673000000|2021-10-19 19:50:00|9002.8|8990.8|9005.4|8993.4|9008|8996|9001.4|8989.4|0
1634673300000|2021-10-19 19:55:00|9005.9|8993.9|9007.7|8995.7|9011.5|8999.5|9001.2|8989.2|0
1634673600000|2021-10-19 20:00:00|9013.2|9001.2|9020.7|9008.7|9020.7|9008.7|9011.4|8999.4|0
1634673900000|2021-10-19 20:05:00|9020.6|9008.6|9019.1|9007.1|9020.7|9008.7|9017.6|9005.6|0
1634674200000|2021-10-19 20:10:00|9018.7|9006.7|9018.3|9006.3|9019.1|9007.1|9017.6|9005.6|0
1634674500000|2021-10-19 20:15:00|9018.7|9006.7|9020.8|9008.8|9022.4|9010.4|9018.3|9006.3|0
1634674800000|2021-10-19 20:20:00|9020.9|9008.9|9021.9|9009.9|9022.3|9010.3|9020.8|9008.8|0
1634675100000|2021-10-19 20:25:00|9021.5|9009.5|9024.3|9012.3|9024.3|9012.3|9021.5|9009.5|0
1634675400000|2021-10-19 20:30:00|9024.2|9012.2|9022.3|9010.3|9024.2|9012.2|9021.5|9009.5|0
1634675700000|2021-10-19 20:35:00|9021.9|9009.9|9022.3|9010.3|9023.4|9011.4|9021.9|9009.9|0
1634676000000|2021-10-19 20:40:00|9022.4|9010.4|9020.7|9008.7|9023.4|9011.4|9020.7|9008.7|0
1634676300000|2021-10-19 20:45:00|9020.3|9008.3|9019.9|9007.9|9021.8|9009.8|9019.9|9007.9|0
1634676600000|2021-10-19 20:50:00|9020.3|9008.3|9021.4|9009.4|9022.2|9010.2|9020.3|9008.3|0
1634676900000|2021-10-19 20:55:00|9021.3|9009.3|9019.7|9007.7|9021.3|9009.3|9019.4|9007.4|0
1634677200000|2021-10-19 21:00:00|9019.3|9007.3|9018.5|9006.5|9019.7|9007.7|9018.1|9006.1|0
1634677800000|2021-10-19 21:10:00|9018.7|9006.7|9018.5|9006.5|9018.7|9006.7|9018.5|9006.5|0
1634678100000|2021-10-19 21:15:00|9018.3|9006.3|9018.3|9006.3|9018.5|9006.5|9018.3|9006.3|0
1634678700000|2021-10-19 21:25:00|9018.5|9006.5|9018.5|9006.5|9018.5|9006.5|9018.5|9006.5|0
1634679000000|2021-10-19 21:30:00|9018.7|9006.7|9018.9|9006.9|9018.9|9006.9|9018.5|9006.5|0
1634679300000|2021-10-19 21:35:00|9018.7|9006.7|9018.5|9006.5|9018.9|9006.9|9018.5|9006.5|0
1634679600000|2021-10-19 21:40:00|9018.7|9006.7|9018.7|9006.7|9018.7|9006.7|9018.7|9006.7|0
1634679900000|2021-10-19 21:45:00|9018.5|9006.5|9018.5|9006.5|9018.9|9006.9|9018.5|9006.5|0
1634680200000|2021-10-19 21:50:00|9018.7|9006.7|9018.7|9006.7|9018.7|9006.7|9018.5|9006.5|0
1634680500000|2021-10-19 21:55:00|9018.5|9006.5|9019.3|9007.3|9019.3|9007.3|9018.5|9006.5|0
1634680800000|2021-10-19 22:00:00|9020.5|9008.5|9016.4|9004.4|9020.5|9008.5|9015.8|9003.8|0
1634681100000|2021-10-19 22:05:00|9015.8|9003.8|9015.3|9003.3|9016.4|9004.4|9014.9|9002.9|0
1634681400000|2021-10-19 22:10:00|9015.4|9003.4|9015.8|9003.8|9016.4|9004.4|9015.3|9003.3|0
1634681700000|2021-10-19 22:15:00|9016.4|9004.4|9012.7|9000.7|9016.4|9004.4|9012.2|9000.2|0
1634682000000|2021-10-19 22:20:00|9013.1|9001.1|9015.5|9003.5|9015.7|9003.7|9012.7|9000.7|0
1634682300000|2021-10-19 22:25:00|9015.7|9003.7|9013.7|9001.7|9015.7|9003.7|9013.1|9001.1|0
1634682600000|2021-10-19 22:30:00|9013.1|9001.1|9011.6|8999.6|9013.1|9001.1|9011.6|8999.6|0
1634682900000|2021-10-19 22:35:00|9011.5|8999.5|9011.2|8999.2|9013.1|9001.1|9010.7|8998.7|0
1634683200000|2021-10-19 22:40:00|9011.6|8999.6|9012.9|9000.9|9013.7|9001.7|9011.2|8999.2|0
1634683500000|2021-10-19 22:45:00|9012.7|9000.7|9012.2|9000.2|9013.1|9001.1|9011.2|8999.2|0
1634683800000|2021-10-19 22:50:00|9011.6|8999.6|9013.1|9001.1|9013.7|9001.7|9011.6|8999.6|0
1634684100000|2021-10-19 22:55:00|9013.2|9001.2|9013.1|9001.1|9015.2|9003.2|9013.1|9001.1|0
1634684400000|2021-10-19 23:00:00|9012.7|9000.7|9012.6|9000.6|9013.7|9001.7|9012.2|9000.2|0
1634684700000|2021-10-19 23:05:00|9012.5|9000.5|9013.7|9001.7|9014.1|9002.1|9011.5|8999.5|0
1634685000000|2021-10-19 23:10:00|9014.1|9002.1|9015.2|9003.2|9015.2|9003.2|9013.7|9001.7|0
1634685300000|2021-10-19 23:15:00|9015.6|9003.6|9014.1|9002.1|9016.5|9004.5|9014.1|9002.1|0
1634685600000|2021-10-19 23:20:00|9014.3|9002.3|9013.7|9001.7|9014.5|9002.5|9013.7|9001.7|0
1634685900000|2021-10-19 23:25:00|9013.6|9001.6|9015.2|9003.2|9015.2|9003.2|9012.6|9000.6|0
1634686200000|2021-10-19 23:30:00|9015.6|9003.6|9015.6|9003.6|9015.6|9003.6|9014.1|9002.1|0
1634686500000|2021-10-19 23:35:00|9016|9004|9019.4|9007.4|9019.5|9007.5|9016|9004|0
1634686800000|2021-10-19 23:40:00|9018.8|9006.8|9016.6|9004.6|9019.4|9007.4|9016.6|9004.6|0
1634687100000|2021-10-19 23:45:00|9016.5|9004.5|9019.6|9007.6|9020|9008|9015.7|9003.7|0
1634687400000|2021-10-19 23:50:00|9020|9008|9018.1|9006.1|9020.6|9008.6|9018.1|9006.1|0
1634687700000|2021-10-19 23:55:00|9018.3|9006.3|9018.1|9006.1|9019.1|9007.1|9017.6|9005.6|0
1634688000000|2021-10-20 00:00:00|9018.2|9006.2|9017.8|9005.8|9020|9008|9017.3|9005.3|0
1634688300000|2021-10-20 00:05:00|9017.7|9005.7|9013.3|9001.3|9018.4|9006.4|9012.4|9000.4|0
1634688600000|2021-10-20 00:10:00|9013.5|9001.5|9015.8|9003.8|9016.7|9004.7|9012.8|9000.8|0
1634688900000|2021-10-20 00:15:00|9015.5|9003.5|9008.6|8996.6|9016.6|9004.6|9008.2|8996.2|0
1634689200000|2021-10-20 00:20:00|9008.4|8996.4|9006|8994|9009.2|8997.2|9006|8994|0
1634689500000|2021-10-20 00:25:00|9006.2|8994.2|9008.1|8996.1|9009.7|8997.7|9004.9|8992.9|0
1634689800000|2021-10-20 00:30:00|9008|8996|9009.1|8997.1|9010.2|8998.2|9004.9|8992.9|0
1634690100000|2021-10-20 00:35:00|9009.3|8997.3|9011.6|8999.6|9012.7|9000.7|9009.1|8997.1|0
1634690400000|2021-10-20 00:40:00|9011.8|8999.8|9015.3|9003.3|9015.3|9003.3|9011.8|8999.8|0
1634690700000|2021-10-20 00:45:00|9015.1|9003.1|9012.1|9000.1|9017.4|9005.4|9011.6|8999.6|0
1634691000000|2021-10-20 00:50:00|9011.9|8999.9|9013.2|9001.2|9013.7|9001.7|9007.8|8995.8|0
1634691300000|2021-10-20 00:55:00|9013.1|9001.1|9010|8998|9013.7|9001.7|9009.5|8997.5|0
1634691600000|2021-10-20 01:00:00|9010.2|8998.2|9007.5|8995.5|9011.1|8999.1|9007.4|8995.4|0
1634691900000|2021-10-20 01:05:00|9007.4|8995.4|9005.3|8993.3|9008.4|8996.4|9003.5|8991.5|0
1634692200000|2021-10-20 01:10:00|9005.1|8993.1|9002.2|8990.2|9005.3|8993.3|9002.2|8990.2|0
1634692500000|2021-10-20 01:15:00|9001.8|8989.8|9002.1|8990.1|9002.2|8990.2|9000|8988|0
1634692800000|2021-10-20 01:20:00|9002.3|8990.3|9010.5|8998.5|9011.6|8999.6|9002.3|8990.3|0
1634693100000|2021-10-20 01:25:00|9010.6|8998.6|9013.6|9001.6|9013.6|9001.6|9010.4|8998.4|0
1634693400000|2021-10-20 01:30:00|9013.2|9001.2|9012.5|9000.5|9014.7|9002.7|9011.5|8999.5|0
1634693700000|2021-10-20 01:35:00|9012.6|9000.6|9014.6|9002.6|9015.1|9003.1|9009.8|8997.8|0
1634694000000|2021-10-20 01:40:00|9014.2|9002.2|9009.3|8997.3|9014.2|9002.2|9009.3|8997.3|0
1634694300000|2021-10-20 01:45:00|9008.7|8996.7|9008.8|8996.8|9009.4|8997.4|9006.2|8994.2|0
1634694600000|2021-10-20 01:50:00|9008.6|8996.6|9008.8|8996.8|9010.5|8998.5|9008.3|8996.3|0
1634694900000|2021-10-20 01:55:00|9009|8997|9008.4|8996.4|9009.5|8997.5|9007.3|8995.3|0
1634695200000|2021-10-20 02:00:00|9008.3|8996.3|9007.8|8995.8|9009.4|8997.4|9006.7|8994.7|0
1634695500000|2021-10-20 02:05:00|9008|8996|9006.3|8994.3|9008.4|8996.4|9004.2|8992.2|0
1634695800000|2021-10-20 02:10:00|9006.5|8994.5|9003.6|8991.6|9007.8|8995.8|9003.1|8991.1|0
1634696100000|2021-10-20 02:15:00|9003.4|8991.4|9004.1|8992.1|9004.1|8992.1|9002|8990|0
1634696400000|2021-10-20 02:20:00|9003.9|8991.9|9000.9|8988.9|9005.2|8993.2|9000.9|8988.9|0
1634696700000|2021-10-20 02:25:00|9000.7|8988.7|9003.1|8991.1|9004.1|8992.1|8998.8|8986.8|0
1634697000000|2021-10-20 02:30:00|9002.9|8990.9|8998.9|8986.9|9002.9|8990.9|8998.9|8986.9|0
1634697300000|2021-10-20 02:35:00|8998.7|8986.7|8999.4|8987.4|9002.1|8990.1|8996.8|8984.8|0
1634697600000|2021-10-20 02:40:00|8999.6|8987.6|9000.4|8988.4|9002.1|8990.1|8997.9|8985.9|0
1634697900000|2021-10-20 02:45:00|9000.3|8988.3|9001.1|8989.1|9002.2|8990.2|8999|8987|0
1634698200000|2021-10-20 02:50:00|9001|8989|9001.5|8989.5|9002.1|8990.1|9000|8988|0
1634698500000|2021-10-20 02:55:00|9001.7|8989.7|9001.5|8989.5|9002.6|8990.6|9000|8988|0
1634698800000|2021-10-20 03:00:00|9001.7|8989.7|9001|8989|9003.2|8991.2|9000|8988|0
1634699100000|2021-10-20 03:05:00|9001.5|8989.5|9002.5|8990.5|9003.1|8991.1|9001|8989|0
1634699400000|2021-10-20 03:10:00|9002.3|8990.3|9000.4|8988.4|9004.1|8992.1|8999.9|8987.9|0
1634699700000|2021-10-20 03:15:00|9000.6|8988.6|9002.1|8990.1|9002.5|8990.5|8999.9|8987.9|0
1634700000000|2021-10-20 03:20:00|9002|8990|9005.7|8993.7|9005.7|8993.7|9002|8990|0
1634700300000|2021-10-20 03:25:00|9005.5|8993.5|9007.8|8995.8|9008.4|8996.4|9005.3|8993.3|0
1634700600000|2021-10-20 03:30:00|9007.7|8995.7|9006.7|8994.7|9008.3|8996.3|9006.2|8994.2|0
1634700900000|2021-10-20 03:35:00|9006.9|8994.9|9005.7|8993.7|9007.3|8995.3|9005.2|8993.2|0
1634701200000|2021-10-20 03:40:00|9005.5|8993.5|9006.3|8994.3|9007.3|8995.3|9005.2|8993.2|0
1634701500000|2021-10-20 03:45:00|9006.1|8994.1|9007.3|8995.3|9007.8|8995.8|9005.7|8993.7|0
1634701800000|2021-10-20 03:50:00|9007.1|8995.1|9005.3|8993.3|9007.3|8995.3|9005.3|8993.3|0
1634702100000|2021-10-20 03:55:00|9005.5|8993.5|9010|8998|9011|8999|9005.5|8993.5|0
1634702400000|2021-10-20 04:00:00|9010.1|8998.1|9008.5|8996.5|9010.7|8998.7|9007.9|8995.9|0
1634702700000|2021-10-20 04:05:00|9008.3|8996.3|9005.8|8993.8|9008.5|8996.5|9005.4|8993.4|0
1634703000000|2021-10-20 04:10:00|9005.7|8993.7|9006.4|8994.4|9006.4|8994.4|9005.4|8993.4|0
1634703300000|2021-10-20 04:15:00|9006|8994|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634703600000|2021-10-20 04:20:00|9005.6|8993.6|9004.7|8992.7|9006.4|8994.4|9004.2|8992.2|0
1634703900000|2021-10-20 04:25:00|9004.5|8992.5|9005.3|8993.3|9005.8|8993.8|9004.3|8992.3|0
1634704200000|2021-10-20 04:30:00|9005.5|8993.5|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634704500000|2021-10-20 04:35:00|9005.6|8993.6|9006.4|8994.4|9006.4|8994.4|9005.3|8993.3|0
1634704800000|2021-10-20 04:40:00|9006|8994|9005.3|8993.3|9006.4|8994.4|9005.3|8993.3|0
1634705100000|2021-10-20 04:45:00|9005.4|8993.4|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634705400000|2021-10-20 04:50:00|9006|8994|9005.8|8993.8|9006.4|8994.4|9005.3|8993.3|0
1634705700000|2021-10-20 04:55:00|9005.6|8993.6|9005.3|8993.3|9007.4|8995.4|9005.3|8993.3|0
1634706000000|2021-10-20 05:00:00|9004.9|8992.9|9002.2|8990.2|9004.9|8992.9|9002.2|8990.2|0
1634706300000|2021-10-20 05:05:00|9002.4|8990.4|8999|8987|9003.3|8991.3|8997.9|8985.9|0
1634706600000|2021-10-20 05:10:00|8998.8|8986.8|8996.9|8984.9|8999|8987|8994.8|8982.8|0
1634706900000|2021-10-20 05:15:00|8997|8985|8997|8985|8998|8986|8995.9|8983.9|0
1634707200000|2021-10-20 05:20:00|8996.8|8984.8|8994.9|8982.9|8997|8985|8993.9|8981.9|0
1634707500000|2021-10-20 05:25:00|8995.3|8983.3|8996.9|8984.9|8997|8985|8995.3|8983.3|0
1634707800000|2021-10-20 05:30:00|8996.7|8984.7|8994.8|8982.8|8996.9|8984.9|8994.2|8982.2|0
1634708100000|2021-10-20 05:35:00|8995.2|8983.2|8995.8|8983.8|8996.4|8984.4|8994.8|8982.8|0
1634708400000|2021-10-20 05:40:00|8996.2|8984.2|8996.2|8984.2|8998.3|8986.3|8996.2|8984.2|0
1634708700000|2021-10-20 05:45:00|8996.4|8984.4|8997.3|8985.3|8997.7|8985.7|8996.2|8984.2|0
1634709000000|2021-10-20 05:50:00|8997.7|8985.7|8999.4|8987.4|8999.5|8987.5|8997.3|8985.3|0
1634709300000|2021-10-20 05:55:00|8998.8|8986.8|8998.3|8986.3|9001.5|8989.5|8998.3|8986.3|0
1634709600000|2021-10-20 06:00:00|8998.4|8986.4|8990.4|8985.4|9002.9|8997.9|8987.4|8982.4|13
1634709900000|2021-10-20 06:05:00|8989.9|8984.9|8988.4|8983.4|8990.4|8985.4|8988.4|8983.4|4
1634710200000|2021-10-20 06:10:00|8987.9|8982.9|8989.4|8984.4|8990.4|8985.4|8984.4|8979.4|16
1634710500000|2021-10-20 06:15:00|8990.4|8985.4|8986.4|8981.4|8991.9|8986.9|8984.9|8979.9|6
1634710800000|2021-10-20 06:20:00|8986.9|8981.9|8980.4|8975.4|8986.9|8981.9|8980.4|8975.4|10
1634711100000|2021-10-20 06:25:00|8979.9|8974.9|8983.4|8978.4|8983.9|8978.9|8978.9|8973.9|15
1634711400000|2021-10-20 06:30:00|8985.4|8980.4|8987.9|8982.9|8989.4|8984.4|8985.4|8980.4|12
1634711700000|2021-10-20 06:35:00|8987.4|8982.4|8987.4|8982.4|8989.9|8984.9|8984.9|8979.9|8
1634712000000|2021-10-20 06:40:00|8987.9|8982.9|8991.4|8986.4|8991.9|8986.9|8987.9|8982.9|4
1634712300000|2021-10-20 06:45:00|8992.4|8987.4|8993.4|8988.4|8993.9|8988.9|8990.4|8985.4|13
1634712600000|2021-10-20 06:50:00|8994.4|8989.4|8998.4|8993.4|8998.4|8993.4|8993.4|8988.4|14
1634712900000|2021-10-20 06:55:00|8998.9|8993.9|8986.9|8981.9|8999.9|8994.9|8985.4|8980.4|59
1634713200000|2021-10-20 07:00:00|8987.4|8982.4|8985.4|8980.4|8990.9|8985.9|8962.4|8957.4|584
1634713500000|2021-10-20 07:05:00|8984.9|8979.9|9009.9|9004.9|9009.9|9004.9|8982.4|8977.4|262
1634713800000|2021-10-20 07:10:00|9010.4|9005.4|9019.4|9014.4|9019.9|9014.9|9006.4|9001.4|158
1634714100000|2021-10-20 07:15:00|9018.9|9013.9|9030.4|9025.4|9035.4|9030.4|9015.9|9010.9|156
1634714400000|2021-10-20 07:20:00|9030.9|9025.9|9026.4|9021.4|9031.9|9026.9|9023.9|9018.9|70
1634714700000|2021-10-20 07:25:00|9025.9|9020.9|9025.9|9020.9|9028.4|9023.4|9016.9|9011.9|68
1634715000000|2021-10-20 07:30:00|9025.4|9020.4|9032.4|9027.4|9033.9|9028.9|9023.4|9018.4|93
1634715300000|2021-10-20 07:35:00|9032.9|9027.9|9031.4|9026.4|9034.9|9029.9|9028.9|9023.9|59
1634715600000|2021-10-20 07:40:00|9031.7|9026.7|9034.7|9029.7|9038.7|9033.7|9030.7|9025.7|62
1634715900000|2021-10-20 07:45:00|9034.2|9029.2|9019.7|9014.7|9035.7|9030.7|9019.7|9014.7|52
1634716200000|2021-10-20 07:50:00|9020.2|9015.2|9011.7|9006.7|9023.7|9018.7|9009.7|9004.7|82
1634716500000|2021-10-20 07:55:00|9012.2|9007.2|8997.7|8992.7|9012.2|9007.2|8996.2|8991.2|96
1634716800000|2021-10-20 08:00:00|8998.2|8993.2|8998.2|8993.2|9001.7|8996.7|8995.7|8990.7|57
1634717100000|2021-10-20 08:05:00|8997.7|8992.7|8998.7|8993.7|9002.7|8997.7|8994.2|8989.2|30
1634717400000|2021-10-20 08:10:00|8998.2|8993.2|8999.7|8994.7|9004.2|8999.2|8997.2|8992.2|41
1634717700000|2021-10-20 08:15:00|8998.7|8993.7|8998.7|8993.7|8999.2|8994.2|8990.2|8985.2|49
1634718000000|2021-10-20 08:20:00|8998.2|8993.2|9001.2|8996.2|9003.2|8998.2|8989.7|8984.7|40
1634718300000|2021-10-20 08:25:00|9001.7|8996.7|8999.7|8994.7|9003.7|8998.7|8999.7|8994.7|24
1634718600000|2021-10-20 08:30:00|9000.2|8995.2|8991.2|8986.2|9004.7|8999.7|8990.2|8985.2|29
1634718900000|2021-10-20 08:35:00|8991.7|8986.7|8986.2|8981.2|8991.7|8986.7|8984.2|8979.2|75
1634719200000|2021-10-20 08:40:00|8986.7|8981.7|8996.2|8991.2|8996.2|8991.2|8983.7|8978.7|50
1634719500000|2021-10-20 08:45:00|8997.2|8992.2|9005.7|9000.7|9006.7|9001.7|8996.7|8991.7|66
1634719800000|2021-10-20 08:50:00|9006.2|9001.2|9004.2|8999.2|9010.2|9005.2|9002.2|8997.2|30
1634720100000|2021-10-20 08:55:00|9003.2|8998.2|9008.7|9003.7|9013.2|9008.2|9003.2|8998.2|85
1634720400000|2021-10-20 09:00:00|9009.2|9004.2|9004.2|8999.2|9010.2|9005.2|9004.2|8999.2|30
1634720700000|2021-10-20 09:05:00|9003.2|8998.2|9003.2|8998.2|9008.2|9003.2|9000.7|8995.7|38
1634721000000|2021-10-20 09:10:00|9002.7|8997.7|8998.2|8993.2|9006.2|9001.2|8998.2|8993.2|46
1634721300000|2021-10-20 09:15:00|8997.2|8992.2|8995.2|8990.2|8997.7|8992.7|8994.7|8989.7|78
1634721600000|2021-10-20 09:20:00|8994.7|8989.7|8997.7|8992.7|8999.7|8994.7|8993.7|8988.7|80
1634721900000|2021-10-20 09:25:00|8998.2|8993.2|9012.2|9007.2|9012.2|9007.2|8997.7|8992.7|108
1634722200000|2021-10-20 09:30:00|9012.7|9007.7|9008.7|9003.7|9015.2|9010.2|9006.7|9001.7|61
1634722500000|2021-10-20 09:35:00|9008.2|9003.2|9010.2|9005.2|9011.2|9006.2|9007.2|9002.2|63
1634722800000|2021-10-20 09:40:00|9009.2|9004.2|9009.2|9004.2|9011.2|9006.2|9006.7|9001.7|81
1634723100000|2021-10-20 09:45:00|9008.7|9003.7|9000.7|8995.7|9009.2|9004.2|9000.2|8995.2|28
1634723400000|2021-10-20 09:50:00|9000.2|8995.2|9007.7|9002.7|9009.2|9004.2|9000.2|8995.2|41
1634723700000|2021-10-20 09:55:00|9008.2|9003.2|9016.7|9011.7|9017.2|9012.2|9008.2|9003.2|57
1634724000000|2021-10-20 10:00:00|9017.2|9012.2|9013.7|9008.7|9018.2|9013.2|9013.2|9008.2|68
1634724300000|2021-10-20 10:05:00|9014.2|9009.2|9014.7|9009.7|9016.2|9011.2|9013.2|9008.2|19
1634724600000|2021-10-20 10:10:00|9015.2|9010.2|9018.7|9013.7|9019.2|9014.2|9014.2|9009.2|43
1634724900000|2021-10-20 10:15:00|9019.2|9014.2|9011.2|9006.2|9022.7|9017.7|9011.2|9006.2|30
1634725200000|2021-10-20 10:20:00|9012.2|9007.2|9014.2|9009.2|9014.7|9009.7|9006.7|9001.7|37
1634725500000|2021-10-20 10:25:00|9014.7|9009.7|9022.2|9017.2|9023.7|9018.7|9014.2|9009.2|44
1634725800000|2021-10-20 10:30:00|9021.7|9016.7|9025.7|9020.7|9026.2|9021.2|9020.2|9015.2|39
1634726100000|2021-10-20 10:35:00|9025.2|9020.2|9023.7|9018.7|9026.2|9021.2|9022.2|9017.2|39
1634726400000|2021-10-20 10:40:00|9024.2|9019.2|9028.7|9023.7|9028.7|9023.7|9023.2|9018.2|89
1634726700000|2021-10-20 10:45:00|9028.2|9023.2|9031.7|9026.7|9031.7|9026.7|9028.2|9023.2|50
1634727000000|2021-10-20 10:50:00|9032.2|9027.2|9032.7|9027.7|9034.2|9029.2|9027.7|9022.7|93
1634727300000|2021-10-20 10:55:00|9033.2|9028.2|9029.2|9024.2|9034.2|9029.2|9027.7|9022.7|41
1634727600000|2021-10-20 11:00:00|9029.7|9024.7|9028.2|9023.2|9031.2|9026.2|9025.7|9020.7|36
1634727900000|2021-10-20 11:05:00|9028.7|9023.7|9034.7|9029.7|9035.2|9030.2|9028.2|9023.2|82
1634728200000|2021-10-20 11:10:00|9035.2|9030.2|9031.7|9026.7|9035.2|9030.2|9029.7|9024.7|40
1634728500000|2021-10-20 11:15:00|9031.2|9026.2|9036.2|9031.2|9038.7|9033.7|9031.2|9026.2|40
1634728800000|2021-10-20 11:20:00|9035.7|9030.7|9036.7|9031.7|9040.2|9035.2|9035.2|9030.2|160
1634729100000|2021-10-20 11:25:00|9037.2|9032.2|9029.2|9024.2|9038.7|9033.7|9029.2|9024.2|45
1634729400000|2021-10-20 11:30:00|9029.7|9024.7|9026.2|9021.2|9032.2|9027.2|9025.2|9020.2|28
1634729700000|2021-10-20 11:35:00|9026.7|9021.7|9024.2|9019.2|9027.2|9022.2|9023.7|9018.7|19
1634730000000|2021-10-20 11:40:00|9024.5|9019.5|9019|9014|9027|9022|9017.5|9012.5|42
1634730300000|2021-10-20 11:45:00|9018.5|9013.5|9017|9012|9021.5|9016.5|9016|9011|44
1634730600000|2021-10-20 11:50:00|9016.5|9011.5|9016|9011|9019|9014|9015|9010|46
1634730900000|2021-10-20 11:55:00|9016.5|9011.5|9019|9014|9020.5|9015.5|9015.5|9010.5|34
1634731200000|2021-10-20 12:00:00|9019.5|9014.5|9018|9013|9021|9016|9016|9011|26
1634731500000|2021-10-20 12:05:00|9017.5|9012.5|9018|9013|9022|9017|9014.5|9009.5|38
1634731800000|2021-10-20 12:10:00|9018.5|9013.5|9018.5|9013.5|9021.5|9016.5|9017.5|9012.5|37
1634732100000|2021-10-20 12:15:00|9017.5|9012.5|9009.5|9004.5|9020.5|9015.5|9008.5|9003.5|68
1634732400000|2021-10-20 12:20:00|9010.5|9005.5|9013|9008|9013.5|9008.5|9008.5|9003.5|51
1634732700000|2021-10-20 12:25:00|9012.5|9007.5|9014.5|9009.5|9016.5|9011.5|9011.5|9006.5|15
1634733000000|2021-10-20 12:30:00|9014|9009|9012.5|9007.5|9015|9010|9011.5|9006.5|64
1634733300000|2021-10-20 12:35:00|9011.5|9006.5|9004.5|8999.5|9013|9008|9004.5|8999.5|39
1634733600000|2021-10-20 12:40:00|9005.5|9000.5|8994.5|8989.5|9005.5|9000.5|8994|8989|46
1634733900000|2021-10-20 12:45:00|8995.5|8990.5|8989.5|8984.5|8995.5|8990.5|8988.5|8983.5|61
1634734200000|2021-10-20 12:50:00|8990|8985|8986|8981|8990|8985|8985.5|8980.5|41
1634734500000|2021-10-20 12:55:00|8985.5|8980.5|8981|8976|8989.5|8984.5|8981|8976|92
1634734800000|2021-10-20 13:00:00|8980.5|8975.5|8982|8977|8984.5|8979.5|8976|8971|78
1634735100000|2021-10-20 13:05:00|8982.5|8977.5|8981.5|8976.5|8985|8980|8979|8974|32
1634735400000|2021-10-20 13:10:00|8981|8976|8974.5|8969.5|8984|8979|8974.5|8969.5|76
1634735700000|2021-10-20 13:15:00|8974|8969|8973.5|8968.5|8976.5|8971.5|8970.5|8965.5|73
1634736000000|2021-10-20 13:20:00|8973|8968|8979|8974|8982.5|8977.5|8972.5|8967.5|66
1634736300000|2021-10-20 13:25:00|8978.5|8973.5|8982|8977|8983.5|8978.5|8977.5|8972.5|50
1634736600000|2021-10-20 13:30:00|8982.5|8977.5|8988|8983|8989.5|8984.5|8976.5|8971.5|162
1634736900000|2021-10-20 13:35:00|8987.5|8982.5|8984.5|8979.5|8991|8986|8982|8977|109
1634737200000|2021-10-20 13:40:00|8985|8980|8995.5|8990.5|8996|8991|8984|8979|91
1634737500000|2021-10-20 13:45:00|8995|8990|8995.5|8990.5|9003.5|8998.5|8994.5|8989.5|90
1634737800000|2021-10-20 13:50:00|8996|8991|8993|8988|8998.5|8993.5|8992.5|8987.5|117
1634738100000|2021-10-20 13:55:00|8993.5|8988.5|8980|8975|8995|8990|8978.5|8973.5|69
1634738400000|2021-10-20 14:00:00|8979.5|8974.5|8989|8984|8994|8989|8979|8974|48
1634738700000|2021-10-20 14:05:00|8989.5|8984.5|9003|8998|9003|8998|8988.5|8983.5|28
1634739000000|2021-10-20 14:10:00|9002.7|8997.7|9018.2|9013.2|9020.2|9015.2|9002.2|8997.2|130
1634739300000|2021-10-20 14:15:00|9018.7|9013.7|9016.2|9011.2|9020.2|9015.2|9013.7|9008.7|56
1634739600000|2021-10-20 14:20:00|9015.7|9010.7|9020.7|9015.7|9023.2|9018.2|9015.2|9010.2|42
1634739900000|2021-10-20 14:25:00|9020.2|9015.2|9031.2|9026.2|9032.2|9027.2|9020.2|9015.2|109
1634740200000|2021-10-20 14:30:00|9032.2|9027.2|9033.7|9028.7|9034.2|9029.2|9029.2|9024.2|106
1634740500000|2021-10-20 14:35:00|9034.2|9029.2|9035.7|9030.7|9038.7|9033.7|9030.2|9025.2|80
1634740800000|2021-10-20 14:40:00|9035.2|9030.2|9038.7|9033.7|9040.2|9035.2|9035.2|9030.2|55
1634741100000|2021-10-20 14:45:00|9038.2|9033.2|9036.2|9031.2|9041.2|9036.2|9035.7|9030.7|117
1634741400000|2021-10-20 14:50:00|9037.2|9032.2|9034.2|9029.2|9037.2|9032.2|9031.2|9026.2|77
1634741700000|2021-10-20 14:55:00|9034.7|9029.7|9036.7|9031.7|9038.2|9033.2|9033.2|9028.2|77
1634742000000|2021-10-20 15:00:00|9037.2|9032.2|9033.7|9028.7|9038.7|9033.7|9033.2|9028.2|46
1634742300000|2021-10-20 15:05:00|9034.2|9029.2|9032.7|9027.7|9035.7|9030.7|9030.7|9025.7|52
1634742600000|2021-10-20 15:10:00|9033.2|9028.2|9030.7|9025.7|9034.2|9029.2|9029.2|9024.2|32
1634742900000|2021-10-20 15:15:00|9031.2|9026.2|9031.2|9026.2|9031.7|9026.7|9026.7|9021.7|31
1634743200000|2021-10-20 15:20:00|9032.2|9027.2|9031.7|9026.7|9033.2|9028.2|9028.7|9023.7|86
1634743500000|2021-10-20 15:25:00|9031.2|9026.2|9024.2|9019.2|9031.7|9026.7|9022.2|9017.2|281
1634743800000|2021-10-20 15:30:00|9024.7|9018.7|9022.7|9016.7|9026.7|9019.7|9017.7|9011.7|469
1634744100000|2021-10-20 15:35:00|9023.7|9015.7|9018.7|9011.7|9024.7|9018.7|9017.7|9011.7|122
1634744400000|2021-10-20 15:40:00|9017.7|9012.7|9019.7|9013.7|9020.7|9014.7|9017.7|9011.7|41
1634744700000|2021-10-20 15:45:00||9012.7||9013.7||9013.7||9012.7|36
1634745000000|2021-10-20 15:50:00|9018.7|9012.7|9019.7|9013.7|9019.7|9013.7|9018.7|9011.7|22
1634745300000|2021-10-20 15:55:00|9020.7|9012.7|9020.7|9014.7|9020.7|9014.7|9019.7|9012.7|49
1634745600000|2021-10-20 16:00:00|9021.7|9015.7|9022.7|9016.7|9022.7|9016.7|9021.7|9015.7|5
1634745900000|2021-10-20 16:05:00|9023.7|9017.7|9022.7|9016.7|9023.7|9017.7|9022.7|9015.7|7
1634746200000|2021-10-20 16:10:00|9021.7|9015.7|9023.7|9017.7|9023.7|9017.7|9021.7|9015.7|26
1634746500000|2021-10-20 16:15:00|9022.7|9016.7|9022.7|9016.7|9022.7|9016.7|9021.7|9015.7|7
1634746800000|2021-10-20 16:20:00|9021.7|9015.7|9020.7|9013.7|9021.7|9015.7|9019.7|9013.7|19
1634747100000|2021-10-20 16:25:00|9019.7|9014.7|9017.7|9011.7|9020.7|9014.7|9017.7|9011.7|31
1634747400000|2021-10-20 16:30:00|9018.7|9012.7|9020.7|9013.7|9020.7|9014.7|9017.7|9011.7|16
1634747700000|2021-10-20 16:35:00|9019.7|9014.7|9019.7|9013.7|9019.7|9014.7|9019.7|9013.7|2
1634748000000|2021-10-20 16:40:00|9018.7|9012.7|9019.7|9013.7|9019.7|9013.7|9018.7|9012.7|27
1634748300000|2021-10-20 16:45:00||9012.7||9013.7||9013.7||9012.7|27
1634748600000|2021-10-20 16:50:00|9018.7|9012.7|9019.7|9013.7|9019.7|9013.7|9018.7|9012.7|9
1634748900000|2021-10-20 16:55:00||9012.7||9013.7||9013.7||9012.7|9
1634749200000|2021-10-20 17:00:00|9018.7|9012.7|9019.7|9012.7|9019.7|9012.7|9016.7|9009.7|41
1634749500000|2021-10-20 17:05:00|9018.7|9013.7|9018.7|9012.7|9019.7|9013.7|9018.7|9012.7|14
1634749800000|2021-10-20 17:10:00|9019.7|9013.7|9018.7|9012.7|9019.7|9013.7|9018.7|9012.7|16
1634750100000|2021-10-20 17:15:00|9017.7|9011.7|9013.7|9007.7|9017.7|9011.7|9013.7|9007.7|8
1634750400000|2021-10-20 17:20:00|9014.7|9008.7|9017.7|9010.7|9017.7|9010.7|9011.7|9004.7|22
1634750700000|2021-10-20 17:25:00|9016.7|9009.7|9017.7|9010.7|9018.7|9011.7|9015.7|9009.7|2
1634751000000|2021-10-20 17:30:00|9016.7|9009.7|9015.7|9008.7|9017.7|9009.7|9011.7|9005.7|4
1634751300000|2021-10-20 17:35:00|9016.7|9009.7|9014.7|9007.7|9016.7|9009.7|9013.7|9007.7|2
1634751600000|2021-10-20 17:40:00|9013.7|9008.7|9012.7|9006.7|9013.7|9008.7|9011.7|9005.7|7
1634751900000|2021-10-20 17:45:00|9013.7|9005.7|9012.7|9006.7|9013.7|9006.7|9012.7|9005.7|6
1634752200000|2021-10-20 17:50:00|9013.7|9007.7|9013.7|9007.7|9013.7|9007.7|9013.7|9006.7|12
1634752500000|2021-10-20 17:55:00|9015.7|9006.7|9019.3|9007.3|9019.3|9009.7|9013.7|9006.7|36
1634752800000|2021-10-20 18:00:00|9019.2|9007.2|9021.9|9009.9|9022.8|9010.8|9018.1|9006.1|0
1634753100000|2021-10-20 18:05:00|9021.8|9009.8|9024|9012|9024|9012|9021.8|9009.8|0
1634753400000|2021-10-20 18:10:00|9023|9011|9024.1|9012.1|9025.1|9013.1|9022.9|9010.9|0
1634753700000|2021-10-20 18:15:00|9024|9012|9023.9|9011.9|9025.5|9013.5|9023.9|9011.9|0
1634754000000|2021-10-20 18:20:00|9024|9012|9021.7|9009.7|9024.1|9012.1|9021.6|9009.6|0
1634754300000|2021-10-20 18:25:00|9021.8|9009.8|9024|9012|9024|9012|9021.7|9009.7|0
1634754600000|2021-10-20 18:30:00|9023.9|9011.9|9024.7|9012.7|9025.5|9013.5|9022.4|9010.4|0
1634754900000|2021-10-20 18:35:00|9024.6|9012.6|9023.7|9011.7|9025.6|9013.6|9023.6|9011.6|0
1634755200000|2021-10-20 18:40:00|9023.6|9011.6|9021.3|9009.3|9023.9|9011.9|9021.3|9009.3|0
1634755500000|2021-10-20 18:45:00|9021.4|9009.4|9023.4|9011.4|9023.5|9011.5|9021.3|9009.3|0
1634755800000|2021-10-20 18:50:00|9023.5|9011.5|9023.8|9011.8|9023.9|9011.9|9021.4|9009.4|0
1634756100000|2021-10-20 18:55:00|9023.9|9011.9|9023.7|9011.7|9025|9013|9022.8|9010.8|0
1634756400000|2021-10-20 19:00:00|9023.9|9011.9|9023.9|9011.9|9025.9|9013.9|9023.8|9011.8|0
1634756700000|2021-10-20 19:05:00|9024|9012|9026.2|9014.2|9027.2|9015.2|9024|9012|0
1634757000000|2021-10-20 19:10:00|9026.1|9014.1|9024.8|9012.8|9027.2|9015.2|9024.7|9012.7|0
1634757300000|2021-10-20 19:15:00|9024.7|9012.7|9023.5|9011.5|9024.7|9012.7|9021.2|9009.2|0
1634757600000|2021-10-20 19:20:00|9023.4|9011.4|9024.5|9012.5|9025.5|9013.5|9022.1|9010.1|0
1634757900000|2021-10-20 19:25:00|9025|9013|9023.1|9011.1|9025.5|9013.5|9023.1|9011.1|0
1634758200000|2021-10-20 19:30:00|9023|9011|9024.2|9012.2|9024.2|9012.2|9021|9009|0
1634758500000|2021-10-20 19:35:00|9023.7|9011.7|9020.5|9008.5|9024.1|9012.1|9020.5|9008.5|0
1634758800000|2021-10-20 19:40:00|9021.5|9009.5|9024|9012|9025.2|9013.2|9021.5|9009.5|0
1634759100000|2021-10-20 19:45:00|9024.1|9012.1|9021.3|9009.3|9025.5|9013.5|9021.3|9009.3|0
1634759400000|2021-10-20 19:50:00|9021.2|9009.2|9021.2|9009.2|9024.2|9012.2|9020.1|9008.1|0
1634759700000|2021-10-20 19:55:00|9021.1|9009.1|9024.8|9012.8|9026.3|9014.3|9019.3|9007.3|0
1634760000000|2021-10-20 20:00:00|9026.6|9014.6|9020.1|9008.1|9030.4|9018.4|9019.6|9007.6|0
1634760300000|2021-10-20 20:05:00|9020|9008|9016.7|9004.7|9021.1|9009.1|9016.2|9004.2|0
1634760600000|2021-10-20 20:10:00|9017.1|9005.1|9018.2|9006.2|9020.1|9008.1|9016.2|9004.2|0
1634760900000|2021-10-20 20:15:00|9018.1|9006.1|9018.2|9006.2|9018.6|9006.6|9016.2|9004.2|0
1634761200000|2021-10-20 20:20:00|9018.4|9006.4|9016|9004|9019|9007|9016|9004|0
1634761500000|2021-10-20 20:25:00|9015.8|9003.8|9016.4|9004.4|9017.9|9005.9|9014.5|9002.5|0
1634761800000|2021-10-20 20:30:00|9016.5|9004.5|9017.5|9005.5|9017.5|9005.5|9016.4|9004.4|0
1634762100000|2021-10-20 20:35:00|9017.9|9005.9|9018.4|9006.4|9018.4|9006.4|9017.5|9005.5|0
1634762400000|2021-10-20 20:40:00|9018.3|9006.3|9017.9|9005.9|9018.4|9006.4|9017.5|9005.5|0
1634762700000|2021-10-20 20:45:00|9018|9006|9016.9|9004.9|9019|9007|9016.9|9004.9|0
1634763000000|2021-10-20 20:50:00|9017.5|9005.5|9016.9|9004.9|9017.9|9005.9|9016.9|9004.9|0
1634763300000|2021-10-20 20:55:00|9017.3|9005.3|9017.3|9005.3|9017.9|9005.9|9016.9|9004.9|0
1634763600000|2021-10-20 21:00:00|9017.5|9005.5|9017.7|9005.7|9017.7|9005.7|9016.9|9004.9|0
1634763900000|2021-10-20 21:05:00|9017.3|9005.3|9017.9|9005.9|9017.9|9005.9|9017.1|9005.1|0
1634764500000|2021-10-20 21:15:00|9017.7|9005.7|9017.3|9005.3|9017.7|9005.7|9017.1|9005.1|0
1634764800000|2021-10-20 21:20:00|9017.5|9005.5|9017.3|9005.3|9017.5|9005.5|9017.1|9005.1|0
1634765100000|2021-10-20 21:25:00|9017.7|9005.7|9017.9|9005.9|9017.9|9005.9|9017.3|9005.3|0
1634765400000|2021-10-20 21:30:00|9017.7|9005.7|9017.7|9005.7|9017.7|9005.7|9017.5|9005.5|0
1634765700000|2021-10-20 21:35:00|9017.3|9005.3|9017.1|9005.1|9017.3|9005.3|9016.9|9004.9|0
1634766000000|2021-10-20 21:40:00|9016.9|9004.9|9017.1|9005.1|9017.1|9005.1|9016.9|9004.9|0
1634766300000|2021-10-20 21:45:00|9016.9|9004.9|9016.9|9004.9|9016.9|9004.9|9016.9|9004.9|0
1634766600000|2021-10-20 21:50:00|9017.3|9005.3|9017.1|9005.1|9017.3|9005.3|9016.9|9004.9|0
1634767200000|2021-10-20 22:00:00|9017.2|9005.2|9019|9007|9020.9|9008.9|9016.9|9004.9|0
1634767500000|2021-10-20 22:05:00|9018.6|9006.6|9017.5|9005.5|9019.2|9007.2|9017.5|9005.5|0
1634767800000|2021-10-20 22:10:00|9017.9|9005.9|9014|9002|9017.9|9005.9|9014|9002|0
1634768100000|2021-10-20 22:15:00|9013.4|9001.4|9016.9|9004.9|9016.9|9004.9|9013.4|9001.4|0
1634768400000|2021-10-20 22:20:00|9016.8|9004.8|9016.4|9004.4|9016.9|9004.9|9015.5|9003.5|0
1634768700000|2021-10-20 22:25:00|9016.8|9004.8|9015.5|9003.5|9016.8|9004.8|9014.9|9002.9|0
1634769000000|2021-10-20 22:30:00|9015.6|9003.6|9017.9|9005.9|9017.9|9005.9|9015.6|9003.6|0
1634769300000|2021-10-20 22:35:00|9018.1|9006.1|9017.9|9005.9|9019.4|9007.4|9016.8|9004.8|0
1634769600000|2021-10-20 22:40:00|9018.1|9006.1|9017.4|9005.4|9018.3|9006.3|9016.8|9004.8|0
1634769900000|2021-10-20 22:45:00|9017.5|9005.5|9017.4|9005.4|9017.9|9005.9|9017.2|9005.2|0
1634770200000|2021-10-20 22:50:00|9017.5|9005.5|9015.5|9003.5|9017.9|9005.9|9014.9|9002.9|0
1634770500000|2021-10-20 22:55:00|9015.9|9003.9|9015.9|9003.9|9016.4|9004.4|9014.9|9002.9|0
1634770800000|2021-10-20 23:00:00|9016|9004|9018.2|9006.2|9018.9|9006.9|9016|9004|0
1634771100000|2021-10-20 23:05:00|9018.3|9006.3|9017.4|9005.4|9018.9|9006.9|9016.7|9004.7|0
1634771400000|2021-10-20 23:10:00|9017.8|9005.8|9017.4|9005.4|9018.2|9006.2|9017.4|9005.4|0
1634771700000|2021-10-20 23:15:00|9017.3|9005.3|9013.9|9001.9|9017.4|9005.4|9013.5|9001.5|0
1634772000000|2021-10-20 23:20:00|9014.3|9002.3|9014.3|9002.3|9014.8|9002.8|9012.8|9000.8|0
1634772300000|2021-10-20 23:25:00|9013.9|9001.9|9014.8|9002.8|9015.4|9003.4|9013.3|9001.3|0
1634772600000|2021-10-20 23:30:00|9014.7|9002.7|9013.9|9001.9|9015.4|9003.4|9013.9|9001.9|0
1634772900000|2021-10-20 23:35:00|9014.3|9002.3|9014.3|9002.3|9015.4|9003.4|9013.3|9001.3|0
1634773200000|2021-10-20 23:40:00|9013.9|9001.9|9014.8|9002.8|9015.4|9003.4|9013.9|9001.9|0
1634773500000|2021-10-20 23:45:00|9014.6|9002.6|9011.8|8999.8|9014.8|9002.8|9011.8|8999.8|0
1634773800000|2021-10-20 23:50:00|9012.2|9000.2|9008.9|8996.9|9012.4|9000.4|9008.9|8996.9|0
1634774100000|2021-10-20 23:55:00|9009|8997|9010.7|8998.7|9012.7|9000.7|9008.9|8996.9|0
1634774400000|2021-10-21 00:00:00|9010.8|8998.8|9011.4|8999.4|9013.1|9001.1|9007.7|8995.7|0
1634774700000|2021-10-21 00:05:00|9011.6|8999.6|9012.5|9000.5|9013.1|9001.1|9011.2|8999.2|0
1634775000000|2021-10-21 00:10:00|9012.7|9000.7|9012.9|9000.9|9014.4|9002.4|9012.2|9000.2|0
1634775300000|2021-10-21 00:15:00|9012.5|9000.5|9008.4|8996.4|9012.9|9000.9|9004.6|8992.6|0
1634775600000|2021-10-21 00:20:00|9008.2|8996.2|9010.5|8998.5|9011.5|8999.5|9006.2|8994.2|0
1634775900000|2021-10-21 00:25:00|9010.4|8998.4|9008.8|8996.8|9010.5|8998.5|9007.3|8995.3|0
1634776200000|2021-10-21 00:30:00|9009|8997|9010.4|8998.4|9010.4|8998.4|9007.7|8995.7|0
1634776500000|2021-10-21 00:35:00|9009.8|8997.8|9017.1|9005.1|9018.2|9006.2|9009.8|8997.8|0
1634776800000|2021-10-21 00:40:00|9016.9|9004.9|9019.1|9007.1|9019.1|9007.1|9016|9004|0
1634777100000|2021-10-21 00:45:00|9018.9|9006.9|9019.1|9007.1|9020.2|9008.2|9018|9006|0
1634777400000|2021-10-21 00:50:00|9018.7|9006.7|9016.9|9004.9|9018.7|9006.7|9016.3|9004.3|0
1634777700000|2021-10-21 00:55:00|9017.4|9005.4|9019.2|9007.2|9019.5|9007.5|9015.9|9003.9|0
1634778000000|2021-10-21 01:00:00|9019.5|9007.5|9014.8|9002.8|9019.5|9007.5|9012.8|9000.8|0
1634778300000|2021-10-21 01:05:00|9014.9|9002.9|9012.8|9000.8|9016.3|9004.3|9012.2|9000.2|0
1634778600000|2021-10-21 01:10:00|9012.7|9000.7|9014.9|9002.9|9016|9004|9011.7|8999.7|0
1634778900000|2021-10-21 01:15:00|9014.5|9002.5|9016|9004|9018.1|9006.1|9012.8|9000.8|0
1634779200000|2021-10-21 01:20:00|9016.2|9004.2|9018|9006|9019.6|9007.6|9016|9004|0
1634779500000|2021-10-21 01:25:00|9017.6|9005.6|9012.8|9000.8|9017.6|9005.6|9012.7|9000.7|0
1634779800000|2021-10-21 01:30:00|9013|9001|9019|9007|9019|9007|9011.7|8999.7|0
1634780100000|2021-10-21 01:35:00|9019.1|9007.1|9025.6|9013.6|9026.7|9014.7|9019.1|9007.1|0
1634780400000|2021-10-21 01:40:00|9025.8|9013.8|9023.5|9011.5|9027.7|9015.7|9023.5|9011.5|0
1634780700000|2021-10-21 01:45:00|9023.7|9011.7|9027.7|9015.7|9027.7|9015.7|9023.5|9011.5|0
1634781000000|2021-10-21 01:50:00|9027.5|9015.5|9027.8|9015.8|9029.9|9017.9|9026.1|9014.1|0
1634781300000|2021-10-21 01:55:00|9028.2|9016.2|9028.2|9016.2|9029.9|9017.9|9026.7|9014.7|0
1634781600000|2021-10-21 02:00:00|9028|9016|9028.2|9016.2|9030.2|9018.2|9027.7|9015.7|0
1634781900000|2021-10-21 02:05:00|9028|9016|9028.8|9016.8|9028.8|9016.8|9027.7|9015.7|0
1634782200000|2021-10-21 02:10:00|9029.2|9017.2|9025.7|9013.7|9029.8|9017.8|9025.7|9013.7|0
1634782500000|2021-10-21 02:15:00|9025.9|9013.9|9024.6|9012.6|9027.2|9015.2|9024.6|9012.6|0
1634782800000|2021-10-21 02:20:00|9024.7|9012.7|9026.8|9014.8|9027.2|9015.2|9024.6|9012.6|0
1634783100000|2021-10-21 02:25:00|9026.7|9014.7|9028.3|9016.3|9030.3|9018.3|9026.2|9014.2|0
1634783400000|2021-10-21 02:30:00|9028.1|9016.1|9026.8|9014.8|9029.9|9017.9|9026.2|9014.2|0
1634783700000|2021-10-21 02:35:00|9026.6|9014.6|9028.9|9016.9|9028.9|9016.9|9025.7|9013.7|0
1634784000000|2021-10-21 02:40:00|9028.8|9016.8|9025.7|9013.7|9028.8|9016.8|9025.7|9013.7|0
1634784300000|2021-10-21 02:45:00|9025.8|9013.8|9025.7|9013.7|9027.8|9015.8|9025.7|9013.7|0
1634784600000|2021-10-21 02:50:00|9025.3|9013.3|9024.7|9012.7|9025.7|9013.7|9023.6|9011.6|0
1634784900000|2021-10-21 02:55:00|9024.6|9012.6|9027.2|9015.2|9027.7|9015.7|9024.6|9012.6|0
1634785200000|2021-10-21 03:00:00|9027.4|9015.4|9025.7|9013.7|9028.8|9016.8|9025.1|9013.1|0
1634785500000|2021-10-21 03:05:00|9025.5|9013.5|9025.7|9013.7|9025.7|9013.7|9024.6|9012.6|0
1634785800000|2021-10-21 03:10:00|9025.5|9013.5|9026.1|9014.1|9026.1|9014.1|9024.6|9012.6|0
1634786100000|2021-10-21 03:15:00|9026.3|9014.3|9021.4|9009.4|9027.1|9015.1|9021.4|9009.4|0
1634786400000|2021-10-21 03:20:00|9021.2|9009.2|9022.4|9010.4|9022.9|9010.9|9020.3|9008.3|0
1634786700000|2021-10-21 03:25:00|9022.2|9010.2|9021.4|9009.4|9023.5|9011.5|9021.4|9009.4|0
1634787000000|2021-10-21 03:30:00|9022|9010|9021.7|9009.7|9022.9|9010.9|9021.3|9009.3|0
1634787300000|2021-10-21 03:35:00|9021.8|9009.8|9022.4|9010.4|9022.9|9010.9|9021.3|9009.3|0
1634787600000|2021-10-21 03:40:00|9022.6|9010.6|9021.4|9009.4|9022.9|9010.9|9021.4|9009.4|0
1634787900000|2021-10-21 03:45:00|9021.8|9009.8|9019.3|9007.3|9022.9|9010.9|9019.3|9007.3|0
1634788200000|2021-10-21 03:50:00|9019.7|9007.7|9018.7|9006.7|9020.3|9008.3|9018.3|9006.3|0
1634788500000|2021-10-21 03:55:00|9018.5|9006.5|9014.4|9002.4|9019.3|9007.3|9014|9002|0
1634788800000|2021-10-21 04:00:00|9014|9002|9014.5|9002.5|9016.6|9004.6|9013|9001|0
1634789100000|2021-10-21 04:05:00|9014.7|9002.7|9013|9001|9015.1|9003.1|9011.4|8999.4|0
1634789400000|2021-10-21 04:10:00|9012.8|9000.8|9009.7|8997.7|9012.9|9000.9|9008.7|8996.7|0
1634789700000|2021-10-21 04:15:00|9009.5|8997.5|9005.4|8993.4|9009.5|8997.5|9004.3|8992.3|0
1634790000000|2021-10-21 04:20:00|9005.6|8993.6|9006.5|8994.5|9008.6|8996.6|9005.4|8993.4|0
1634790300000|2021-10-21 04:25:00|9006.1|8994.1|9002.3|8990.3|9007.5|8995.5|9000.7|8988.7|0
1634790600000|2021-10-21 04:30:00|9001.3|8989.3|9000.6|8988.6|9002.3|8990.3|8999.5|8987.5|0
1634790900000|2021-10-21 04:35:00|9000.5|8988.5|9000.7|8988.7|9002.7|8990.7|9000|8988|0
1634791200000|2021-10-21 04:40:00|9000.6|8988.6|9002.2|8990.2|9003.3|8991.3|9000.6|8988.6|0
1634791500000|2021-10-21 04:45:00|9002|8990|9003.8|8991.8|9003.8|8991.8|9000.7|8988.7|0
1634791800000|2021-10-21 04:50:00|9003.6|8991.6|9005.8|8993.8|9005.9|8993.9|9002.7|8990.7|0
1634792100000|2021-10-21 04:55:00|9005.6|8993.6|9006.7|8994.7|9006.9|8994.9|9003.7|8991.7|0
1634792400000|2021-10-21 05:00:00|9006.1|8994.1|9002.5|8990.5|9006.7|8994.7|9001.4|8989.4|0
1634792700000|2021-10-21 05:05:00|9002.7|8990.7|8999.4|8987.4|9004.7|8992.7|8999|8987|0
1634793000000|2021-10-21 05:10:00|8999|8987|8997.9|8985.9|8999.7|8987.7|8997.5|8985.5|0
1634793300000|2021-10-21 05:15:00|8997.7|8985.7|8995.2|8983.2|8997.7|8985.7|8990.9|8978.9|0
1634793600000|2021-10-21 05:20:00|8994.8|8982.8|8990.1|8978.1|8994.8|8982.8|8990.1|8978.1|0
1634793900000|2021-10-21 05:25:00|8991.1|8979.1|8990.9|8978.9|8991.1|8979.1|8988|8976|0
1634794200000|2021-10-21 05:30:00|8990.8|8978.8|8993|8981|8993|8981|8988.8|8976.8|0
1634794500000|2021-10-21 05:35:00|8992.6|8980.6|8988.9|8976.9|8993.6|8981.6|8988.4|8976.4|0
1634794800000|2021-10-21 05:40:00|8988.7|8976.7|8986.3|8974.3|8989.5|8977.5|8984.2|8972.2|0
1634795100000|2021-10-21 05:45:00|8986.2|8974.2|8982.2|8970.2|8988.4|8976.4|8982.1|8970.1|0
1634795400000|2021-10-21 05:50:00|8982.1|8970.1|8984.4|8972.4|8984.4|8972.4|8980|8968|0
1634795700000|2021-10-21 05:55:00|8984|8972|8984.4|8972.4|8986.5|8974.5|8983.3|8971.3|0
1634796000000|2021-10-21 06:00:00|8986|8974|8989.7|8984.7|8995.7|8990.7|8977.7|8970.2|34
1634796300000|2021-10-21 06:05:00|8991.7|8986.7|8991.2|8986.2|8995.2|8990.2|8990.2|8985.2|11
1634796600000|2021-10-21 06:10:00|8990.7|8985.7|8985.7|8980.7|8993.7|8988.7|8981.2|8976.2|18
1634796900000|2021-10-21 06:15:00|8985.2|8980.2|8985.2|8980.2|8987.7|8982.7|8982.7|8977.7|9
1634797200000|2021-10-21 06:20:00|8985.7|8980.7|8982.2|8977.2|8987.2|8982.2|8982.2|8977.2|7
1634797500000|2021-10-21 06:25:00|8981.2|8976.2|8981.2|8976.2|8983.2|8978.2|8979.7|8974.7|5
1634797800000|2021-10-21 06:30:00|8980.7|8975.7|8980.7|8975.7|8981.2|8976.2|8977.2|8972.2|24
1634798100000|2021-10-21 06:35:00|8979.7|8974.7|8981.2|8976.2|8983.2|8978.2|8978.7|8973.7|10
1634798400000|2021-10-21 06:40:00|8981.7|8976.7|8977.2|8972.2|8981.7|8976.7|8976.7|8971.7|5
1634798700000|2021-10-21 06:45:00|8976.7|8971.7|8977.7|8972.7|8979.2|8974.2|8975.7|8970.7|8
1634799000000|2021-10-21 06:50:00|8978.2|8973.2|8973.2|8968.2|8978.7|8973.7|8973.2|8968.2|16
1634799300000|2021-10-21 06:55:00|8972.7|8967.7|8973.2|8968.2|8979.2|8974.2|8972.2|8967.2|44
1634799600000|2021-10-21 07:00:00|8973.7|8968.7|8943.7|8938.7|8973.7|8968.7|8936.7|8931.7|684
1634799900000|2021-10-21 07:05:00|8944.2|8939.2|8950.7|8945.7|8951.7|8946.7|8932.7|8927.7|200
1634800200000|2021-10-21 07:10:00|8947.7|8942.7|8945.7|8940.7|8951.7|8946.7|8942.2|8937.2|161
1634800500000|2021-10-21 07:15:00|8946.7|8941.7|8954.7|8949.7|8956.7|8951.7|8941.7|8936.7|145
1634800800000|2021-10-21 07:20:00|8955.2|8950.2|8946.7|8941.7|8965.2|8960.2|8946.7|8941.7|111
1634801100000|2021-10-21 07:25:00|8947.2|8942.2|8958.7|8953.7|8959.2|8954.2|8944.7|8939.7|95
1634801400000|2021-10-21 07:30:00|8959.2|8954.2|8982.7|8977.7|8983.2|8978.2|8958.2|8953.2|133
1634801700000|2021-10-21 07:35:00|8982.2|8977.2|8981.7|8976.7|8985.2|8980.2|8979.2|8974.2|117
1634802000000|2021-10-21 07:40:00|8982|8977|8971|8966|8984|8979|8971|8966|87
1634802300000|2021-10-21 07:45:00|8970.5|8965.5|8971|8966|8973.5|8968.5|8965.5|8960.5|74
1634802600000|2021-10-21 07:50:00|8970.5|8965.5|8985|8980|8987.5|8982.5|8970.5|8965.5|68
1634802900000|2021-10-21 07:55:00|8985.5|8980.5|8985|8980|8992.5|8987.5|8983.5|8978.5|77
1634803200000|2021-10-21 08:00:00|8985.5|8980.5|8968.5|8963.5|8985.5|8980.5|8968.5|8963.5|70
1634803500000|2021-10-21 08:05:00|8968|8963|8958.5|8953.5|8970|8965|8956|8951|61
1634803800000|2021-10-21 08:10:00|8959|8954|8958|8953|8962|8957|8957|8952|54
1634804100000|2021-10-21 08:15:00|8957.5|8952.5|8962|8957|8962.5|8957.5|8952.5|8947.5|60
1634804400000|2021-10-21 08:20:00|8962.5|8957.5|8965|8960|8967.5|8962.5|8960|8955|60
1634804700000|2021-10-21 08:25:00|8964|8959|8952|8947|8967.5|8962.5|8951.5|8946.5|31
1634805000000|2021-10-21 08:30:00|8951.5|8946.5|8949|8944|8955|8950|8948.5|8943.5|23
1634805300000|2021-10-21 08:35:00|8949.5|8944.5|8962|8957|8963.5|8958.5|8949|8944|34
1634805600000|2021-10-21 08:40:00|8962.5|8957.5|8965.5|8960.5|8965.5|8960.5|8960|8955|34
1634805900000|2021-10-21 08:45:00|8966|8961|8961|8956|8966.5|8961.5|8957.5|8952.5|20
1634806200000|2021-10-21 08:50:00|8961.5|8956.5|8965|8960|8967|8962|8960|8955|21
1634806500000|2021-10-21 08:55:00|8964.5|8959.5|8960|8955|8965|8960|8959|8954|18
1634806800000|2021-10-21 09:00:00|8959.5|8954.5|8962.5|8957.5|8964.5|8959.5|8957|8952|16
1634807100000|2021-10-21 09:05:00|8963|8958|8947|8942|8965.5|8960.5|8947|8942|126
1634807400000|2021-10-21 09:10:00|8946|8941|8944|8939|8950|8945|8941.5|8936.5|45
1634807700000|2021-10-21 09:15:00|8944.5|8939.5|8945|8940|8950|8945|8941.5|8936.5|43
1634808000000|2021-10-21 09:20:00|8944.5|8939.5|8948|8943|8952.5|8947.5|8943.5|8938.5|29
1634808300000|2021-10-21 09:25:00|8948.5|8943.5|8951|8946|8952.5|8947.5|8948|8943|32
1634808600000|2021-10-21 09:30:00|8951.5|8946.5|8955.5|8950.5|8956.5|8951.5|8950|8945|14
1634808900000|2021-10-21 09:35:00|8956|8951|8956.5|8951.5|8960.5|8955.5|8955|8950|14
1634809200000|2021-10-21 09:40:00|8957|8952|8953|8948|8959.5|8954.5|8951.5|8946.5|63
1634809500000|2021-10-21 09:45:00|8952.5|8947.5|8945.5|8940.5|8952.5|8947.5|8944.5|8939.5|36
1634809800000|2021-10-21 09:50:00|8946|8941|8947.5|8942.5|8950|8945|8942.5|8937.5|26
1634810100000|2021-10-21 09:55:00|8948|8943|8950|8945|8953.5|8948.5|8948|8943|28
1634810400000|2021-10-21 10:00:00|8950.5|8945.5|8959|8954|8959.5|8954.5|8950.5|8945.5|21
1634810700000|2021-10-21 10:05:00|8959.5|8954.5|8958|8953|8962|8957|8957.5|8952.5|36
1634811000000|2021-10-21 10:10:00|8958.5|8953.5|8958|8953|8963|8958|8957.5|8952.5|36
1634811300000|2021-10-21 10:15:00|8957|8952|8958|8953|8959|8954|8955|8950|17
1634811600000|2021-10-21 10:20:00|8958.5|8953.5|8956|8951|8959.5|8954.5|8951|8946|31
1634811900000|2021-10-21 10:25:00|8956.5|8951.5|8949|8944|8957|8952|8949|8944|19
1634812200000|2021-10-21 10:30:00|8949.5|8944.5|8942|8937|8951|8946|8941|8936|27
1634812500000|2021-10-21 10:35:00|8941.5|8936.5|8949|8944|8949.5|8944.5|8940.5|8935.5|39
1634812800000|2021-10-21 10:40:00|8948.5|8943.5|8952|8947|8953.5|8948.5|8946|8941|17
1634813100000|2021-10-21 10:45:00|8952.5|8947.5|8957|8952|8958|8953|8951|8946|36
1634813400000|2021-10-21 10:50:00|8956.5|8951.5|8946|8941|8956.5|8951.5|8946|8941|19
1634813700000|2021-10-21 10:55:00|8946.5|8941.5|8948|8943|8948.5|8943.5|8943.5|8938.5|40
1634814000000|2021-10-21 11:00:00|8947.5|8942.5|8941.5|8936.5|8948|8943|8941.5|8936.5|31
1634814300000|2021-10-21 11:05:00|8940.5|8935.5|8938|8933|8942.5|8937.5|8932.5|8927.5|163
1634814600000|2021-10-21 11:10:00|8938.5|8933.5|8947.5|8942.5|8948.5|8943.5|8938|8933|53
1634814900000|2021-10-21 11:15:00|8948|8943|8952.5|8947.5|8953|8948|8946.5|8941.5|41
1634815200000|2021-10-21 11:20:00|8954.5|8949.5|8959.5|8954.5|8961|8956|8953|8948|59
1634815500000|2021-10-21 11:25:00|8958.5|8953.5|8957.5|8952.5|8960.5|8955.5|8955|8950|38
1634815800000|2021-10-21 11:30:00|8956.5|8951.5|8960.5|8955.5|8961|8956|8950.5|8945.5|31
1634816100000|2021-10-21 11:35:00|8961|8956|8959.5|8954.5|8964|8959|8958.5|8953.5|71
1634816400000|2021-10-21 11:40:00|8958.6|8953.6|8960.1|8955.1|8961.1|8956.1|8955.6|8950.6|56
1634816700000|2021-10-21 11:45:00|8959.6|8954.6|8962.1|8957.1|8962.1|8957.1|8958.1|8953.1|24
1634817000000|2021-10-21 11:50:00|8962.6|8957.6|8958.6|8953.6|8964.1|8959.1|8958.6|8953.6|51
1634817300000|2021-10-21 11:55:00|8958.1|8953.1|8957.1|8952.1|8963.1|8958.1|8953.1|8948.1|29
1634817600000|2021-10-21 12:00:00|8956.6|8951.6|8957.1|8952.1|8958.6|8953.6|8954.6|8949.6|62
1634817900000|2021-10-21 12:05:00|8956.6|8951.6|8956.6|8951.6|8961.1|8956.1|8955.6|8950.6|31
1634818200000|2021-10-21 12:10:00|8957.1|8952.1|8957.6|8952.6|8959.1|8954.1|8952.6|8947.6|34
1634818500000|2021-10-21 12:15:00|8958.1|8953.1|8957.6|8952.6|8960.6|8955.6|8955.1|8950.1|15
1634818800000|2021-10-21 12:20:00|8957.1|8952.1|8953.6|8948.6|8957.1|8952.1|8952.6|8947.6|38
1634819100000|2021-10-21 12:25:00|8953.1|8948.1|8949.1|8944.1|8953.1|8948.1|8946.1|8941.1|21
1634819400000|2021-10-21 12:30:00|8950.1|8945.1|8951.1|8946.1|8953.6|8948.6|8948.1|8943.1|46
1634819700000|2021-10-21 12:35:00|8950.6|8945.6|8950.1|8945.1|8951.1|8946.1|8945.6|8940.6|40
1634820000000|2021-10-21 12:40:00|8949.6|8944.6|8963.1|8958.1|8963.6|8958.6|8948.1|8943.1|61
1634820300000|2021-10-21 12:45:00|8963.6|8958.6|8959.6|8954.6|8964.1|8959.1|8957.1|8952.1|29
1634820600000|2021-10-21 12:50:00|8958.6|8953.6|8950.6|8945.6|8960.6|8955.6|8950.6|8945.6|32
1634820900000|2021-10-21 12:55:00|8950.1|8945.1|8955.6|8950.6|8957.6|8952.6|8949.6|8944.6|22
1634821200000|2021-10-21 13:00:00|8955.1|8950.1|8961.1|8956.1|8961.6|8956.6|8951.6|8946.6|84
1634821500000|2021-10-21 13:05:00|8961.6|8956.6|8963.1|8958.1|8965.1|8960.1|8958.6|8953.6|51
1634821800000|2021-10-21 13:10:00|8963.6|8958.6|8963.1|8958.1|8967.1|8962.1|8962.6|8957.6|90
1634822100000|2021-10-21 13:15:00|8963.6|8958.6|8961.1|8956.1|8964.6|8959.6|8957.1|8952.1|39
1634822400000|2021-10-21 13:20:00|8961.6|8956.6|8964.6|8959.6|8967.1|8962.1|8958.1|8953.1|42
1634822700000|2021-10-21 13:25:00|8964.1|8959.1|8962.1|8957.1|8964.6|8959.6|8960.1|8955.1|20
1634823000000|2021-10-21 13:30:00|8961.6|8956.6|8966.1|8961.1|8974.1|8969.1|8959.6|8954.6|157
1634823300000|2021-10-21 13:35:00|8966.6|8961.6|8962.1|8957.1|8970.6|8965.6|8958.1|8953.1|50
1634823600000|2021-10-21 13:40:00|8961.6|8956.6|8965.1|8960.1|8967.6|8962.6|8958.1|8953.1|48
1634823900000|2021-10-21 13:45:00|8964.6|8959.6|8963.1|8958.1|8969.1|8964.1|8961.6|8956.6|45
1634824200000|2021-10-21 13:50:00|8962.6|8957.6|8961.6|8956.6|8967.6|8962.6|8961.6|8956.6|89
1634824500000|2021-10-21 13:55:00|8962.1|8957.1|8970.1|8965.1|8971.1|8966.1|8961.6|8956.6|47
1634824800000|2021-10-21 14:00:00|8970.6|8965.6|8967.1|8962.1|8974.1|8969.1|8965.6|8960.6|59
1634825100000|2021-10-21 14:05:00|8967.6|8962.6|8969.1|8964.1|8969.6|8964.6|8960.6|8955.6|56
1634825400000|2021-10-21 14:10:00|8968.7|8963.7|8970.2|8965.2|8973.2|8968.2|8967.2|8962.2|29
1634825700000|2021-10-21 14:15:00|8970.7|8965.7|8969.7|8964.7|8972.7|8967.7|8968.7|8963.7|39
1634826000000|2021-10-21 14:20:00|8970.2|8965.2|8972.7|8967.7|8974.7|8969.7|8965.7|8960.7|51
1634826300000|2021-10-21 14:25:00|8973.2|8968.2|8977.2|8972.2|8977.7|8972.7|8971.2|8966.2|36
1634826600000|2021-10-21 14:30:00|8976.7|8971.7|8973.2|8968.2|8977.7|8972.7|8971.7|8966.7|42
1634826900000|2021-10-21 14:35:00|8973.7|8968.7|8968.2|8963.2|8973.7|8968.7|8967.7|8962.7|37
1634827200000|2021-10-21 14:40:00|8967.7|8962.7|8962.7|8957.7|8970.7|8965.7|8962.7|8957.7|69
1634827500000|2021-10-21 14:45:00|8963.2|8958.2|8969.7|8964.7|8969.7|8964.7|8963.2|8958.2|35
1634827800000|2021-10-21 14:50:00|8969.2|8964.2|8961.7|8956.7|8969.2|8964.2|8960.2|8955.2|48
1634828100000|2021-10-21 14:55:00|8961.2|8956.2|8959.2|8954.2|8963.7|8958.7|8958.7|8953.7|48
1634828400000|2021-10-21 15:00:00|8958.7|8953.7|8962.7|8957.7|8965.2|8960.2|8957.7|8952.7|63
1634828700000|2021-10-21 15:05:00|8963.2|8958.2|8957.7|8952.7|8963.7|8958.7|8955.2|8950.2|112
1634829000000|2021-10-21 15:10:00|8958.2|8953.2|8963.2|8958.2|8964.2|8959.2|8955.7|8950.7|89
1634829300000|2021-10-21 15:15:00|8963.7|8958.7|8962.2|8957.2|8964.2|8959.2|8959.2|8954.2|60
1634829600000|2021-10-21 15:20:00|8962.7|8957.7|8956.7|8951.7|8963.2|8958.2|8956.7|8951.7|109
1634829900000|2021-10-21 15:25:00|8957.2|8952.2|8951.7|8946.7|8957.2|8952.2|8949.2|8944.2|276
1634830200000|2021-10-21 15:30:00|8952.7|8945.7|8947.7|8941.7|8958.7|8951.7|8946.7|8940.7|403
1634830500000|2021-10-21 15:35:00|8948.7|8942.7|8949.7|8943.7|8952.7|8945.7|8945.7|8939.7|83
1634830800000|2021-10-21 15:40:00|8950.7|8944.7|8953.7|8946.7|8953.7|8946.7|8947.7|8941.7|25
1634831100000|2021-10-21 15:45:00|8952.7|8947.7|8948.7|8942.7|8953.7|8947.7|8947.7|8941.7|8
1634831400000|2021-10-21 15:50:00|8949.7|8943.7|8952.7|8945.7|8952.7|8945.7|8949.7|8942.7|8
1634831700000|2021-10-21 15:55:00|8953.7|8946.7|8957.7|8951.7|8960.7|8954.7|8953.7|8946.7|73
1634832000000|2021-10-21 16:00:00|8959.7|8952.7|8960.7|8954.7|8963.7|8956.7|8959.7|8952.7|14
1634832300000|2021-10-21 16:05:00|8959.7|8953.7|8952.7|8945.7|8960.7|8954.7|8952.7|8945.7|34
1634832600000|2021-10-21 16:10:00|8951.7|8946.7|8955.7|8949.7|8955.7|8949.7|8951.7|8945.7|11
1634832900000|2021-10-21 16:15:00|8954.7|8948.7|8954.7|8947.7|8955.7|8949.7|8954.7|8947.7|8
1634833200000|2021-10-21 16:20:00|8955.7|8948.7|8956.7|8950.7|8957.7|8950.7|8954.7|8947.7|3
1634833500000|2021-10-21 16:25:00|8955.7|8949.7|8956.7|8950.7|8956.7|8950.7|8955.7|8949.7|3
1634833800000|2021-10-21 16:30:00|8955.7|8949.7|8955.7|8949.7|8955.7|8949.7|8955.7|8949.7|2
1634834100000|2021-10-21 16:35:00|8956.7|8950.7|8955.7|8949.7|8957.7|8950.7|8955.7|8948.7|5
1634834400000|2021-10-21 16:40:00|8956.7|8950.7|8957.7|8950.7|8957.7|8950.7|8955.7|8949.7|2
1634834700000|2021-10-21 16:45:00|8958.7|8951.7|8957.7|8951.7|8958.7|8952.7|8956.7|8950.7|1
1634835000000|2021-10-21 16:50:00|8958.7|8952.7|8958.7|8952.7|8959.7|8953.7|8957.7|8951.7|7
1634835300000|2021-10-21 16:55:00|8957.7|8951.7|8956.7|8949.7|8958.7|8952.7|8956.7|8949.7|9
1634835600000|2021-10-21 17:00:00|8955.7|8950.7|8959.7|8952.7|8959.7|8952.7|8955.7|8950.7|1
1634835900000|2021-10-21 17:05:00|8958.7|8951.7|8959.7|8953.7|8960.7|8953.7|8957.7|8950.7|9
1634836200000|2021-10-21 17:10:00|8958.7|8952.7|8957.7|8950.7|8959.7|8953.7|8956.7|8950.7|6
1634836500000|2021-10-21 17:15:00|8956.7|8949.7|8956.7|8950.7|8956.7|8950.7|8956.7|8949.7|1
1634836800000|2021-10-21 17:20:00|8958.7|8951.7|8959.7|8953.7|8959.7|8953.7|8958.7|8951.7|7
1634837100000|2021-10-21 17:25:00|8958.7|8952.7|8960.7|8954.7|8960.7|8954.7|8958.7|8951.7|4
1634837400000|2021-10-21 17:30:00|8959.7|8953.7|8958.7|8951.7|8960.7|8953.7|8958.7|8951.7|14
1634837700000|2021-10-21 17:35:00|8957.7|8950.7|8955.7|8948.7|8957.7|8950.7|8955.7|8948.7|10
1634838000000|2021-10-21 17:40:00|8954.7|8949.7|8953.7|8946.7|8954.7|8949.7|8953.7|8945.7|11
1634838300000|2021-10-21 17:45:00|8952.7|8947.7|8951.7|8945.7|8953.7|8947.7|8950.7|8943.7|48
1634838600000|2021-10-21 17:50:00|8950.7|8944.7|8948.7|8941.7|8950.7|8944.7|8948.7|8941.7|12
1634838900000|2021-10-21 17:55:00|8949.7|8942.7|8950.7|8938.7|8955.7|8947.2|8947.7|8938.7|19
1634839200000|2021-10-21 18:00:00|8950.8|8938.8|8953.9|8941.9|8954.1|8942.1|8950.7|8938.7|0
1634839500000|2021-10-21 18:05:00|8954|8942|8949.5|8937.5|8954|8942|8949.5|8937.5|0
1634839800000|2021-10-21 18:10:00|8950|8938|8948.3|8936.3|8950|8938|8948.2|8936.2|0
1634840100000|2021-10-21 18:15:00|8948.4|8936.4|8952.9|8940.9|8954|8942|8948.4|8936.4|0
1634840400000|2021-10-21 18:20:00|8952.8|8940.8|8953.8|8941.8|8953.9|8941.9|8951.6|8939.6|0
1634840700000|2021-10-21 18:25:00|8953.9|8941.9|8956.8|8944.8|8956.9|8944.9|8953.9|8941.9|0
1634841000000|2021-10-21 18:30:00|8955.9|8943.9|8956.8|8944.8|8957|8945|8955|8943|0
1634841300000|2021-10-21 18:35:00|8956.7|8944.7|8954.8|8942.8|8956.9|8944.9|8954.6|8942.6|0
1634841600000|2021-10-21 18:40:00|8954.7|8942.7|8954.8|8942.8|8954.8|8942.8|8953.6|8941.6|0
1634841900000|2021-10-21 18:45:00|8954.7|8942.7|8957|8945|8957.5|8945.5|8953.8|8941.8|0
1634842200000|2021-10-21 18:50:00|8957.5|8945.5|8957|8945|8957.9|8945.9|8956|8944|0
1634842500000|2021-10-21 18:55:00|8956.1|8944.1|8957.2|8945.2|8957.2|8945.2|8956.1|8944.1|0
1634842800000|2021-10-21 19:00:00|8957.3|8945.3|8959.7|8947.7|8960.7|8948.7|8957.3|8945.3|0
1634843100000|2021-10-21 19:05:00|8958.8|8946.8|8960.7|8948.7|8963|8951|8958.8|8946.8|0
1634843400000|2021-10-21 19:10:00|8960.8|8948.8|8962.7|8950.7|8962.9|8950.9|8960.7|8948.7|0
1634843700000|2021-10-21 19:15:00|8962.6|8950.6|8965|8953|8966.4|8954.4|8962.6|8950.6|0
1634844000000|2021-10-21 19:20:00|8964.9|8952.9|8968.5|8956.5|8968.5|8956.5|8964.9|8952.9|0
1634844300000|2021-10-21 19:25:00|8967.6|8955.6|8966.7|8954.7|8967.7|8955.7|8965.5|8953.5|0
1634844600000|2021-10-21 19:30:00|8966.8|8954.8|8967.2|8955.2|8968.7|8956.7|8965.3|8953.3|0
1634844900000|2021-10-21 19:35:00|8967.3|8955.3|8967.1|8955.1|8969.4|8957.4|8966.1|8954.1|0
1634845200000|2021-10-21 19:40:00|8967|8955|8968.3|8956.3|8968.3|8956.3|8965.9|8953.9|0
1634845500000|2021-10-21 19:45:00|8967.3|8955.3|8966.3|8954.3|8967.3|8955.3|8965.2|8953.2|0
1634845800000|2021-10-21 19:50:00|8966.2|8954.2|8967.8|8955.8|8967.8|8955.8|8965.1|8953.1|0
1634846100000|2021-10-21 19:55:00|8966.8|8954.8|8973.9|8961.9|8975.9|8963.9|8966.7|8954.7|0
1634846400000|2021-10-21 20:00:00|8974|8962|8968.9|8956.9|8974|8962|8967.8|8955.8|0
1634846700000|2021-10-21 20:05:00|8969.3|8957.3|8973.8|8961.8|8973.8|8961.8|8968.9|8956.9|0
1634847000000|2021-10-21 20:10:00|8973.7|8961.7|8968.4|8956.4|8973.7|8961.7|8968.4|8956.4|0
1634847300000|2021-10-21 20:15:00|8967.8|8955.8|8960.1|8948.1|8967.8|8955.8|8959|8947|0
1634847600000|2021-10-21 20:20:00|8960.5|8948.5|8956.2|8944.2|8961.6|8949.6|8955.6|8943.6|0
1634847900000|2021-10-21 20:25:00|8955.8|8943.8|8954.7|8942.7|8956.6|8944.6|8952.6|8940.6|0
1634848200000|2021-10-21 20:30:00|8954.1|8942.1|8954.2|8942.2|8955.6|8943.6|8949.9|8937.9|0
1634848500000|2021-10-21 20:35:00|8954.1|8942.1|8951.4|8939.4|8954.8|8942.8|8950.8|8938.8|0
1634848800000|2021-10-21 20:40:00|8951|8939|8950.3|8938.3|8951.8|8939.8|8947.9|8935.9|0
1634849100000|2021-10-21 20:45:00|8950.5|8938.5|8953.8|8941.8|8956.4|8944.4|8950.3|8938.3|0
1634849400000|2021-10-21 20:50:00|8953.4|8941.4|8956.8|8944.8|8957.2|8945.2|8952.7|8940.7|0
1634849700000|2021-10-21 20:55:00|8957.2|8945.2|8953.6|8941.6|8957.2|8945.2|8952.1|8940.1|0
1634850000000|2021-10-21 21:00:00|8953.4|8941.4|8955.9|8943.9|8956.5|8944.5|8953.4|8941.4|0
1634850300000|2021-10-21 21:05:00|8955.7|8943.7|8956.3|8944.3|8956.3|8944.3|8955.5|8943.5|0
1634850600000|2021-10-21 21:10:00|8955.9|8943.9|8954|8942|8955.9|8943.9|8954|8942|0
1634850900000|2021-10-21 21:15:00|8953.8|8941.8|8956.3|8944.3|8956.3|8944.3|8953.2|8941.2|0
1634851200000|2021-10-21 21:20:00|8958.3|8946.3|8960|8948|8961.6|8949.6|8958.3|8946.3|0
1634851500000|2021-10-21 21:25:00|8960.4|8948.4|8960.4|8948.4|8960.4|8948.4|8959.4|8947.4|0
1634851800000|2021-10-21 21:30:00|8960.2|8948.2|8959.8|8947.8|8960.2|8948.2|8959.4|8947.4|0
1634852100000|2021-10-21 21:35:00|8959.9|8947.9|8959.5|8947.5|8959.9|8947.9|8959.5|8947.5|0
1634852400000|2021-10-21 21:40:00|8959.7|8947.7|8959.5|8947.5|8959.9|8947.9|8958.7|8946.7|0
1634852700000|2021-10-21 21:45:00|8959.9|8947.9|8959.9|8947.9|8959.9|8947.9|8959.3|8947.3|0
1634853000000|2021-10-21 21:50:00|8960.3|8948.3|8960.3|8948.3|8960.5|8948.5|8959.9|8947.9|0
1634853300000|2021-10-21 21:55:00|8960.7|8948.7|8960.5|8948.5|8960.7|8948.7|8958.1|8946.1|0
1634853600000|2021-10-21 22:00:00|8960.4|8948.4|8956.7|8944.7|8961.4|8949.4|8955.9|8943.9|0
1634853900000|2021-10-21 22:05:00|8956.3|8944.3|8954.4|8942.4|8956.3|8944.3|8952.4|8940.4|0
1634854200000|2021-10-21 22:10:00|8954.8|8942.8|8956.3|8944.3|8956.3|8944.3|8954.8|8942.8|0
1634854500000|2021-10-21 22:15:00|8956.4|8944.4|8959.7|8947.7|8960.2|8948.2|8956.4|8944.4|0
1634854800000|2021-10-21 22:20:00|8959.3|8947.3|8959.3|8947.3|8960.6|8948.6|8958.7|8946.7|0
1634855100000|2021-10-21 22:25:00|8959.2|8947.2|8957.8|8945.8|8959.3|8947.3|8955.9|8943.9|0
1634855400000|2021-10-21 22:30:00|8958|8946|8959.3|8947.3|8959.7|8947.7|8957.2|8945.2|0
1634855700000|2021-10-21 22:35:00|8959.7|8947.7|8959.3|8947.3|8960.6|8948.6|8958.7|8946.7|0
1634856000000|2021-10-21 22:40:00|8959.7|8947.7|8958.7|8946.7|8960.6|8948.6|8958.7|8946.7|0
1634856300000|2021-10-21 22:45:00|8959.3|8947.3|8959.7|8947.7|8960.6|8948.6|8958.7|8946.7|0
1634856600000|2021-10-21 22:50:00|8959.6|8947.6|8960.6|8948.6|8960.6|8948.6|8958.7|8946.7|0
1634856900000|2021-10-21 22:55:00|8961.2|8949.2|8958.2|8946.2|8961.2|8949.2|8957.8|8945.8|0
1634857200000|2021-10-21 23:00:00|8958|8946|8956.7|8944.7|8958.7|8946.7|8956.5|8944.5|0
1634857500000|2021-10-21 23:05:00|8956.3|8944.3|8959.3|8947.3|8961.7|8949.7|8954.8|8942.8|0
1634857800000|2021-10-21 23:10:00|8959.5|8947.5|8961.2|8949.2|8962.1|8950.1|8958.7|8946.7|0
1634858100000|2021-10-21 23:15:00|8961|8949|8960.2|8948.2|8961.2|8949.2|8959.3|8947.3|0
1634858400000|2021-10-21 23:20:00|8960.6|8948.6|8957.8|8945.8|8960.6|8948.6|8956.7|8944.7|0
1634858700000|2021-10-21 23:25:00|8957.6|8945.6|8957.6|8945.6|8958|8946|8956.7|8944.7|0
1634859000000|2021-10-21 23:30:00|8957.8|8945.8|8957.8|8945.8|8958.2|8946.2|8956.7|8944.7|0
1634859300000|2021-10-21 23:35:00|8957.7|8945.7|8958.7|8946.7|8958.7|8946.7|8956.7|8944.7|0
1634859600000|2021-10-21 23:40:00|8958.9|8946.9|8956.1|8944.1|8959.3|8947.3|8955.9|8943.9|0
1634859900000|2021-10-21 23:45:00|8956.3|8944.3|8957.8|8945.8|8958.2|8946.2|8955.9|8943.9|0
1634860200000|2021-10-21 23:50:00|8957.7|8945.7|8957.2|8945.2|8958.2|8946.2|8954.4|8942.4|0
1634860500000|2021-10-21 23:55:00|8957.1|8945.1|8957.2|8945.2|8959.3|8947.3|8956.7|8944.7|0
1634860800000|2021-10-22 00:00:00|8957.7|8945.7|8960.6|8948.6|8964.2|8952.2|8956.7|8944.7|0
1634861100000|2021-10-22 00:05:00|8961.2|8949.2|8960.6|8948.6|8962.7|8950.7|8959.7|8947.7|0
1634861400000|2021-10-22 00:10:00|8960.2|8948.2|8959.3|8947.3|8961.2|8949.2|8958.7|8946.7|0
1634861700000|2021-10-22 00:15:00|8959.7|8947.7|8963|8951|8964.6|8952.6|8956.3|8944.3|0
1634862000000|2021-10-22 00:20:00|8963.2|8951.2|8967.8|8955.8|8967.8|8955.8|8961.5|8949.5|0
1634862300000|2021-10-22 00:25:00|8967.6|8955.6|8972.1|8960.1|8972.1|8960.1|8965.6|8953.6|0
1634862600000|2021-10-22 00:30:00|8974.2|8962.2|8977.6|8965.6|8981.4|8969.4|8973.1|8961.1|0
1634862900000|2021-10-22 00:35:00|8977.8|8965.8|8979.2|8967.2|8980.7|8968.7|8977.6|8965.6|0
1634863200000|2021-10-22 00:40:00|8979.1|8967.1|8976|8964|8979.1|8967.1|8975|8963|0
1634863500000|2021-10-22 00:45:00|8975.6|8963.6|8970.8|8958.8|8976|8964|8970.2|8958.2|0
1634863800000|2021-10-22 00:50:00|8971.1|8959.1|8975.9|8963.9|8975.9|8963.9|8970.7|8958.7|0
1634864100000|2021-10-22 00:55:00|8974.9|8962.9|8981.7|8969.7|8982.2|8970.2|8974.9|8962.9|0
1634864400000|2021-10-22 01:00:00|8981.5|8969.5|8976.5|8964.5|8983.3|8971.3|8976|8964|0
1634864700000|2021-10-22 01:05:00|8976.7|8964.7|8983.4|8971.4|8985|8973|8976.7|8964.7|0
1634865000000|2021-10-22 01:10:00|8983.5|8971.5|8986.5|8974.5|8988.6|8976.6|8983.4|8971.4|0
1634865300000|2021-10-22 01:15:00|8986.3|8974.3|8987.6|8975.6|8989.7|8977.7|8985.5|8973.5|0
1634865600000|2021-10-22 01:20:00|8988|8976|8988.5|8976.5|8989.6|8977.6|8986.5|8974.5|0
1634865900000|2021-10-22 01:25:00|8988.6|8976.6|8990.6|8978.6|8990.6|8978.6|8988.5|8976.5|0
1634866200000|2021-10-22 01:30:00|8990.7|8978.7|8990.3|8978.3|8993.6|8981.6|8988.4|8976.4|0
1634866500000|2021-10-22 01:35:00|8990.1|8978.1|8991.4|8979.4|8993.5|8981.5|8988.2|8976.2|0
1634866800000|2021-10-22 01:40:00|8991.3|8979.3|8989.7|8977.7|8991.3|8979.3|8987.1|8975.1|0
1634867100000|2021-10-22 01:45:00|8989.5|8977.5|8987.5|8975.5|8991.3|8979.3|8986|8974|0
1634867400000|2021-10-22 01:50:00|8987.7|8975.7|8990.3|8978.3|8991.3|8979.3|8987.7|8975.7|0
1634867700000|2021-10-22 01:55:00|8990.5|8978.5|8990.8|8978.8|8991.9|8979.9|8988.7|8976.7|0
1634868000000|2021-10-22 02:00:00|8990.6|8978.6|8989.1|8977.1|8991.8|8979.8|8988.7|8976.7|0
1634868300000|2021-10-22 02:05:00|8989.3|8977.3|8989.2|8977.2|8991.7|8979.7|8988|8976|0
1634868600000|2021-10-22 02:10:00|8989.3|8977.3|8990.1|8978.1|8991.2|8979.2|8988.7|8976.7|0
1634868900000|2021-10-22 02:15:00|8989.9|8977.9|8988.1|8976.1|8989.9|8977.9|8985.5|8973.5|0
1634869200000|2021-10-22 02:20:00|8988.3|8976.3|8987.7|8975.7|8989.8|8977.8|8987.1|8975.1|0
1634869500000|2021-10-22 02:25:00|8987.5|8975.5|8985.5|8973.5|8987.5|8975.5|8983.4|8971.4|0
1634869800000|2021-10-22 02:30:00|8985.7|8973.7|8984.9|8972.9|8987.6|8975.6|8984.5|8972.5|0
1634870100000|2021-10-22 02:35:00|8985.1|8973.1|8991.2|8979.2|8991.2|8979.2|8985.1|8973.1|0
1634870400000|2021-10-22 02:40:00|8991|8979|8987.6|8975.6|8991.2|8979.2|8987.6|8975.6|0
1634870700000|2021-10-22 02:45:00|8987.8|8975.8|8987|8975|8989.1|8977.1|8986.6|8974.6|0
1634871000000|2021-10-22 02:50:00|8987.2|8975.2|8987.5|8975.5|8988.7|8976.7|8985.9|8973.9|0
1634871300000|2021-10-22 02:55:00|8987.7|8975.7|8987.8|8975.8|8989|8977|8986.7|8974.7|0
1634871600000|2021-10-22 03:00:00|8987.9|8975.9|8987.3|8975.3|8989.4|8977.4|8987.3|8975.3|0
1634871900000|2021-10-22 03:05:00|8987.1|8975.1|8990.5|8978.5|8990.5|8978.5|8986.7|8974.7|0
1634872200000|2021-10-22 03:10:00|8990.3|8978.3|8990.5|8978.5|8991|8979|8989.5|8977.5|0
1634872500000|2021-10-22 03:15:00|8990.4|8978.4|8992.7|8980.7|8992.7|8980.7|8989.4|8977.4|0
1634872800000|2021-10-22 03:20:00|8992.5|8980.5|8992.6|8980.6|8992.7|8980.7|8991.6|8979.6|0
1634873100000|2021-10-22 03:25:00|8992.2|8980.2|8994.6|8982.6|8994.6|8982.6|8991.6|8979.6|0
1634873400000|2021-10-22 03:30:00|8994.7|8982.7|8991.9|8979.9|8995.7|8983.7|8991.4|8979.4|0
1634873700000|2021-10-22 03:35:00|8992.1|8980.1|8992.5|8980.5|8993.6|8981.6|8990.4|8978.4|0
1634874000000|2021-10-22 03:40:00|8992.4|8980.4|8992.4|8980.4|8992.9|8980.9|8991.4|8979.4|0
1634874300000|2021-10-22 03:45:00|8992.6|8980.6|8993.5|8981.5|8993.5|8981.5|8991.4|8979.4|0
1634874600000|2021-10-22 03:50:00|8993.9|8981.9|8993.9|8981.9|8994.5|8982.5|8992.5|8980.5|0
1634874900000|2021-10-22 03:55:00|8994.5|8982.5|8994.6|8982.6|8995|8983|8993.5|8981.5|0
1634875200000|2021-10-22 04:00:00|8994.5|8982.5|8991.5|8979.5|8994.6|8982.6|8990.4|8978.4|0
1634875500000|2021-10-22 04:05:00|8991.9|8979.9|8990.4|8978.4|8993|8981|8988.3|8976.3|0
1634875800000|2021-10-22 04:10:00|8990.8|8978.8|8993.5|8981.5|8993.5|8981.5|8989.4|8977.4|0
1634876100000|2021-10-22 04:15:00|8993.1|8981.1|8991.4|8979.4|8993.1|8981.1|8990.8|8978.8|0
1634876400000|2021-10-22 04:20:00|8992.4|8980.4|8991.8|8979.8|8992.8|8980.8|8991.3|8979.3|0
1634876700000|2021-10-22 04:25:00|8992|8980|8989|8977|8992.4|8980.4|8988.4|8976.4|0
1634877000000|2021-10-22 04:30:00|8988.8|8976.8|8988.9|8976.9|8990.5|8978.5|8987.9|8975.9|0
1634877300000|2021-10-22 04:35:00|8988.5|8976.5|8983.7|8971.7|8989|8977|8983.7|8971.7|0
1634877600000|2021-10-22 04:40:00|8983.8|8971.8|8990|8978|8991|8979|8980.6|8968.6|0
1634877900000|2021-10-22 04:45:00|8989.8|8977.8|8987.3|8975.3|8990|8978|8986.3|8974.3|0
1634878200000|2021-10-22 04:50:00|8987.1|8975.1|8988.9|8976.9|8988.9|8976.9|8985.8|8973.8|0
1634878500000|2021-10-22 04:55:00|8989.1|8977.1|8988.9|8976.9|8990|8978|8988.9|8976.9|0
1634878800000|2021-10-22 05:00:00|8989.1|8977.1|8990.1|8978.1|8991.1|8979.1|8987.9|8975.9|0
1634879100000|2021-10-22 05:05:00|8990|8978|8991|8979|8992.1|8980.1|8989.5|8977.5|0
1634879400000|2021-10-22 05:10:00|8991.1|8979.1|8988.4|8976.4|8991.5|8979.5|8987.3|8975.3|0
1634879700000|2021-10-22 05:15:00|8988.3|8976.3|8986.2|8974.2|8988.4|8976.4|8984.8|8972.8|0
1634880000000|2021-10-22 05:20:00|8986|8974|8982.1|8970.1|8986.8|8974.8|8981.1|8969.1|0
1634880300000|2021-10-22 05:25:00|8981.9|8969.9|8988.6|8976.6|8988.7|8976.7|8981.7|8969.7|0
1634880600000|2021-10-22 05:30:00|8988.7|8976.7|8987|8975|8989.7|8977.7|8987|8975|0
1634880900000|2021-10-22 05:35:00|8986.8|8974.8|8983.5|8971.5|8987.6|8975.6|8982.9|8970.9|0
1634881200000|2021-10-22 05:40:00|8983.4|8971.4|8982.3|8970.3|8983.5|8971.5|8980.3|8968.3|0
1634881500000|2021-10-22 05:45:00|8981.9|8969.9|8981.3|8969.3|8983.4|8971.4|8981.3|8969.3|0
1634881800000|2021-10-22 05:50:00|8980.9|8968.9|8981.3|8969.3|8982.3|8970.3|8979.2|8967.2|0
1634882100000|2021-10-22 05:55:00|8980.9|8968.9|8983.3|8971.3|8983.4|8971.4|8980.2|8968.2|0
1634882400000|2021-10-22 06:00:00|8983.2|8971.2|8991.8|8979.8|8991.8|8979.8|8979.6|8967.6|0
1634882700000|2021-10-22 06:05:00|8992.2|8980.2|8980.5|8968.5|8994.3|8982.3|8980.5|8968.5|0
1634883000000|2021-10-22 06:10:00|8981.4|8969.4|8980.9|8968.9|8983.3|8971.3|8975.5|8963.5|0
1634883300000|2021-10-22 06:15:00|8980.8|8968.8|8976.3|8964.3|8981.4|8969.4|8975.3|8963.3|0
1634883600000|2021-10-22 06:20:00|8974.9|8962.9|8973.4|8961.4|8975.5|8963.5|8970.8|8958.8|0
1634883900000|2021-10-22 06:25:00|8973.5|8961.5|8975.5|8963.5|8977.5|8965.5|8971.5|8959.5|0
1634884200000|2021-10-22 06:30:00|8974.6|8962.6|8966|8954|8974.6|8962.6|8966|8954|0
1634884500000|2021-10-22 06:35:00|8966.1|8954.1|8967.1|8955.1|8968|8956|8963.9|8951.9|0
1634884800000|2021-10-22 06:40:00|8966.1|8954.1|8968.9|8956.9|8969.9|8957.9|8963.1|8951.1|0
1634885100000|2021-10-22 06:45:00|8967.9|8955.9|8970.3|8958.3|8972.3|8960.3|8965.5|8953.5|85
1634885400000|2021-10-22 06:50:00|8969.8|8957.8|8968.5|8956.5|8970.8|8958.8|8966.9|8954.9|21
1634885700000|2021-10-22 06:55:00|8968|8956|8973.6|8961.6|8974.1|8962.1|8966.9|8954.9|45
1634886000000|2021-10-22 07:00:00|8972.7|8960.7|8923.2|8918.2|8975.6|8963.6|8922.7|8917.7|515
1634886300000|2021-10-22 07:05:00|8922.7|8917.7|8928.7|8923.7|8928.7|8923.7|8916.2|8911.2|217
1634886600000|2021-10-22 07:10:00|8928.2|8923.2|8931.7|8926.7|8942.7|8937.7|8924.2|8919.2|188
1634886900000|2021-10-22 07:15:00|8932.2|8927.2|8930.7|8925.7|8934.7|8929.7|8925.7|8920.7|125
1634887200000|2021-10-22 07:20:00|8930.2|8925.2|8954.7|8949.7|8956.2|8951.2|8924.7|8919.7|176
1634887500000|2021-10-22 07:25:00|8954.2|8949.2|8946.2|8941.2|8957.7|8952.7|8941.7|8936.7|105
1634887800000|2021-10-22 07:30:00|8948.7|8943.7|8938.2|8933.2|8955.2|8950.2|8937.7|8932.7|115
1634888100000|2021-10-22 07:35:00|8938.7|8933.7|8943.7|8938.7|8944.7|8939.7|8927.2|8922.2|118
1634888400000|2021-10-22 07:40:00|8944|8939|8931|8926|8947.5|8942.5|8927.5|8922.5|56
1634888700000|2021-10-22 07:45:00|8930.5|8925.5|8922.5|8917.5|8931.5|8926.5|8922|8917|69
1634889000000|2021-10-22 07:50:00|8923|8918|8929.5|8924.5|8930|8925|8919|8914|67
1634889300000|2021-10-22 07:55:00|8927.5|8922.5|8926|8921|8932|8927|8924.5|8919.5|73
1634889600000|2021-10-22 08:00:00|8925.5|8920.5|8918.5|8913.5|8928.5|8923.5|8914.5|8909.5|86
1634889900000|2021-10-22 08:05:00|8918|8913|8927.5|8922.5|8929.5|8924.5|8915.5|8910.5|51
1634890200000|2021-10-22 08:10:00|8928|8923|8933|8928|8934|8929|8927.5|8922.5|59
1634890500000|2021-10-22 08:15:00|8933.5|8928.5|8938.5|8933.5|8938.5|8933.5|8932|8927|30
1634890800000|2021-10-22 08:20:00|8939|8934|8932.5|8927.5|8940.5|8935.5|8930|8925|39
1634891100000|2021-10-22 08:25:00|8933|8928|8934|8929|8938|8933|8929.5|8924.5|17
1634891400000|2021-10-22 08:30:00|8934.5|8929.5|8935.5|8930.5|8938|8933|8930|8925|31
1634891700000|2021-10-22 08:35:00|8935|8930|8943|8938|8944|8939|8935|8930|22
1634892000000|2021-10-22 08:40:00|8942.5|8937.5|8953|8948|8956|8951|8942.5|8937.5|69
1634892300000|2021-10-22 08:45:00|8952.5|8947.5|8951.5|8946.5|8953.5|8948.5|8949.5|8944.5|61
1634892600000|2021-10-22 08:50:00|8950|8945|8957.5|8952.5|8957.5|8952.5|8948|8943|86
1634892900000|2021-10-22 08:55:00|8958|8953|8943.5|8938.5|8958.5|8953.5|8942|8937|157
1634893200000|2021-10-22 09:00:00|8944|8939|8945|8940|8947.5|8942.5|8943|8938|163
1634893500000|2021-10-22 09:05:00|8944.5|8939.5|8945|8940|8945.5|8940.5|8939.5|8934.5|48
1634893800000|2021-10-22 09:10:00|8945.5|8940.5|8942|8937|8949|8944|8941|8936|34
1634894100000|2021-10-22 09:15:00|8942.5|8937.5|8936.5|8931.5|8943|8938|8935|8930|81
1634894400000|2021-10-22 09:20:00|8935.5|8930.5|8940|8935|8940|8935|8933|8928|34
1634894700000|2021-10-22 09:25:00|8939.5|8934.5|8947|8942|8947|8942|8938|8933|17
1634895000000|2021-10-22 09:30:00|8946.5|8941.5|8943|8938|8947.5|8942.5|8943|8938|16
1634895300000|2021-10-22 09:35:00|8942.5|8937.5|8938|8933|8943|8938|8935|8930|64
1634895600000|2021-10-22 09:40:00|8938.5|8933.5|8942|8937|8943|8938|8938|8933|15
1634895900000|2021-10-22 09:45:00|8941.5|8936.5|8945|8940|8945.5|8940.5|8941.5|8936.5|18
1634896200000|2021-10-22 09:50:00|8944.5|8939.5|8945|8940|8945.5|8940.5|8941|8936|8
1634896500000|2021-10-22 09:55:00|8944.5|8939.5|8939.5|8934.5|8945.5|8940.5|8938|8933|20
1634896800000|2021-10-22 10:00:00|8939|8934|8929|8924|8940|8935|8928.5|8923.5|48
1634897100000|2021-10-22 10:05:00|8929.5|8924.5|8940.5|8935.5|8940.5|8935.5|8928.5|8923.5|35
1634897400000|2021-10-22 10:10:00|8940|8935|8939|8934|8941.5|8936.5|8936|8931|23
1634897700000|2021-10-22 10:15:00|8939.5|8934.5|8940|8935|8941.5|8936.5|8937|8932|30
1634898000000|2021-10-22 10:20:00|8939.5|8934.5|8942|8937|8943|8938|8938|8933|20
1634898300000|2021-10-22 10:25:00|8941.5|8936.5|8933|8928|8941.5|8936.5|8932.5|8927.5|19
1634898600000|2021-10-22 10:30:00|8933.5|8928.5|8932.5|8927.5|8936|8931|8930.5|8925.5|24
1634898900000|2021-10-22 10:35:00|8932|8927|8934|8929|8935|8930|8929.5|8924.5|13
1634899200000|2021-10-22 10:40:00|8933.5|8928.5|8933|8928|8937|8932|8932.5|8927.5|21
1634899500000|2021-10-22 10:45:00|8933.5|8928.5|8938.5|8933.5|8939.5|8934.5|8933.5|8928.5|20
1634899800000|2021-10-22 10:50:00|8939.5|8934.5|8937.5|8932.5|8941|8936|8937.5|8932.5|11
1634900100000|2021-10-22 10:55:00|8937|8932|8936|8931|8937|8932|8933|8928|15
1634900400000|2021-10-22 11:00:00|8935.5|8930.5|8940|8935|8941.5|8936.5|8935.5|8930.5|20
1634900700000|2021-10-22 11:05:00|8940.5|8935.5|8940|8935|8943|8938|8940|8935|11
1634901000000|2021-10-22 11:10:00|8939.5|8934.5|8945|8940|8945|8940|8939.5|8934.5|11
1634901300000|2021-10-22 11:15:00|8944.5|8939.5|8942.5|8937.5|8947|8942|8942.5|8937.5|47
1634901600000|2021-10-22 11:20:00|8942|8937|8948.5|8943.5|8949.5|8944.5|8942|8937|73
1634901900000|2021-10-22 11:25:00|8948|8943|8945.5|8940.5|8948.5|8943.5|8943|8938|51
1634902200000|2021-10-22 11:30:00|8946|8941|8947|8942|8947|8942|8942|8937|33
1634902500000|2021-10-22 11:35:00|8946.5|8941.5|8950.5|8945.5|8952|8947|8945.5|8940.5|56
1634902800000|2021-10-22 11:40:00|8950|8945|8957.5|8952.5|8957.5|8952.5|8950|8945|89
1634903100000|2021-10-22 11:45:00|8957|8952|8954|8949|8958.5|8953.5|8952|8947|58
1634903400000|2021-10-22 11:50:00|8954.5|8949.5|8955|8950|8956.5|8951.5|8953.5|8948.5|21
1634903700000|2021-10-22 11:55:00|8955.5|8950.5|8954.5|8949.5|8956|8951|8953|8948|9
1634904000000|2021-10-22 12:00:00|8955|8950|8948.5|8943.5|8955.5|8950.5|8946.5|8941.5|18
1634904300000|2021-10-22 12:05:00|8949|8944|8946.5|8941.5|8953|8948|8946|8941|18
1634904600000|2021-10-22 12:10:00|8947|8942|8942.5|8937.5|8947.5|8942.5|8937.5|8932.5|30
1634904900000|2021-10-22 12:15:00|8943|8938|8946.5|8941.5|8948|8943|8941|8936|50
1634905200000|2021-10-22 12:20:00|8947|8942|8944|8939|8948|8943|8942|8937|17
1634905500000|2021-10-22 12:25:00|8944.5|8939.5|8951.5|8946.5|8951.5|8946.5|8943.5|8938.5|20
1634905800000|2021-10-22 12:30:00|8951|8946|8954.5|8949.5|8956.5|8951.5|8951|8946|29
1634906100000|2021-10-22 12:35:00|8955|8950|8954|8949|8957|8952|8953|8948|26
1634906400000|2021-10-22 12:40:00|8953.5|8948.5|8943.5|8938.5|8954|8949|8943|8938|30
1634906700000|2021-10-22 12:45:00|8943|8938|8945|8940|8945.5|8940.5|8939|8934|28
1634907000000|2021-10-22 12:50:00|8945.5|8940.5|8953|8948|8954.5|8949.5|8943.5|8938.5|52
1634907300000|2021-10-22 12:55:00|8952|8947|8948.5|8943.5|8954|8949|8946.5|8941.5|24
1634907600000|2021-10-22 13:00:00|8948|8943|8942.5|8937.5|8948|8943|8940.5|8935.5|21
1634907900000|2021-10-22 13:05:00|8943|8938|8935|8930|8945|8940|8935|8930|39
1634908200000|2021-10-22 13:10:00|8934|8929|8932.5|8927.5|8936|8931|8930|8925|32
1634908500000|2021-10-22 13:15:00|8932|8927|8929|8924|8935|8930|8928|8923|39
1634908800000|2021-10-22 13:20:00|8929.5|8924.5|8935|8930|8936.5|8931.5|8929|8924|32
1634909100000|2021-10-22 13:25:00|8934.5|8929.5|8936.5|8931.5|8939|8934|8934.5|8929.5|23
1634909400000|2021-10-22 13:30:00|8936|8931|8946.5|8941.5|8950|8945|8935|8930|107
1634909700000|2021-10-22 13:35:00|8947|8942|8943.5|8938.5|8949.5|8944.5|8941.5|8936.5|49
1634910000000|2021-10-22 13:40:00|8943|8938|8947|8942|8950|8945|8942.5|8937.5|29
1634910300000|2021-10-22 13:45:00|8947.5|8942.5|8943.5|8938.5|8950.5|8945.5|8937.5|8932.5|79
1634910600000|2021-10-22 13:50:00|8943|8938|8952|8947|8954|8949|8943|8938|49
1634910900000|2021-10-22 13:55:00|8952.5|8947.5|8955|8950|8955|8950|8950|8945|85
1634911200000|2021-10-22 14:00:00|8954.5|8949.5|8949.5|8944.5|8955|8950|8948.5|8943.5|57
1634911500000|2021-10-22 14:05:00|8950|8945|8959.5|8954.5|8962|8957|8947|8942|147
1634911800000|2021-10-22 14:10:00|8959.7|8954.7|8961.2|8956.2|8961.7|8956.7|8955.7|8950.7|72
1634912100000|2021-10-22 14:15:00|8961.7|8956.7|8956.2|8951.2|8962.7|8957.7|8953.7|8948.7|77
1634912400000|2021-10-22 14:20:00|8955.7|8950.7|8953.7|8948.7|8957.7|8952.7|8952.2|8947.2|40
1634912700000|2021-10-22 14:25:00|8953.2|8948.2|8947.2|8942.2|8953.7|8948.7|8945.7|8940.7|80
1634913000000|2021-10-22 14:30:00|8946.7|8941.7|8950.7|8945.7|8953.7|8948.7|8944.7|8939.7|62
1634913300000|2021-10-22 14:35:00|8950.2|8945.2|8949.7|8944.7|8951.2|8946.2|8947.2|8942.2|78
1634913600000|2021-10-22 14:40:00|8950.2|8945.2|8944.2|8939.2|8952.2|8947.2|8943.7|8938.7|52
1634913900000|2021-10-22 14:45:00|8944.7|8939.7|8941.2|8936.2|8948.2|8943.2|8940.2|8935.2|64
1634914200000|2021-10-22 14:50:00|8941.7|8936.7|8929.7|8924.7|8942.7|8937.7|8929.7|8924.7|64
1634914500000|2021-10-22 14:55:00|8929.2|8924.2|8931.2|8926.2|8937.2|8932.2|8929.2|8924.2|45
1634914800000|2021-10-22 15:00:00|8931.7|8926.7|8938.2|8933.2|8942.2|8937.2|8931.7|8926.7|73
1634915100000|2021-10-22 15:05:00|8938.7|8933.7|8934.7|8929.7|8940.2|8935.2|8934.2|8929.2|57
1634915400000|2021-10-22 15:10:00|8935.2|8930.2|8931.7|8926.7|8935.7|8930.7|8930.2|8925.2|73
1634915700000|2021-10-22 15:15:00|8931.2|8926.2|8927.7|8922.7|8931.7|8926.7|8923.2|8918.2|153
1634916000000|2021-10-22 15:20:00|8927.2|8922.2|8912.7|8907.7|8927.2|8922.2|8912.7|8907.7|257
1634916300000|2021-10-22 15:25:00|8913.7|8908.7|8921.2|8916.2|8921.7|8916.7|8910.2|8905.2|360
1634916600000|2021-10-22 15:30:00|8922.2|8915.2|8910.2|8904.2|8923.2|8916.2|8909.2|8902.2|569
1634916900000|2021-10-22 15:35:00|8909.2|8903.2|8905.2|8898.2|8912.2|8906.2|8903.2|8896.2|211
1634917200000|2021-10-22 15:40:00|8906.2|8899.2|8902.2|8896.2|8908.2|8902.2|8901.2|8894.2|52
1634917500000|2021-10-22 15:45:00|8901.2|8895.2|8899.2|8892.2|8905.2|8899.2|8898.2|8892.2|55
1634917800000|2021-10-22 15:50:00|8900.2|8893.2|8902.2|8895.2|8903.2|8897.2|8898.2|8891.2|64
1634918100000|2021-10-22 15:55:00|8901.2|8896.2|8909.2|8902.2|8911.2|8905.2|8901.2|8895.2|168
1634918400000|2021-10-22 16:00:00|8908.2|8901.2|8910.2|8904.2|8911.2|8904.2|8902.2|8895.2|83
1634918700000|2021-10-22 16:05:00|8911.2|8905.2|8912.2|8905.2|8912.2|8906.2|8910.2|8903.2|12
1634919000000|2021-10-22 16:10:00|8911.2|8906.2|8915.2|8909.2|8916.2|8909.2|8910.2|8903.2|12
1634919300000|2021-10-22 16:15:00|8914.2|8908.2|8912.2|8906.2|8914.2|8908.2|8910.2|8903.2|8
1634919600000|2021-10-22 16:20:00|8911.2|8905.2|8913.2|8906.2|8914.2|8908.2|8911.2|8904.2|14
1634919900000|2021-10-22 16:25:00|8912.2|8907.2|8913.2|8907.2|8914.2|8908.2|8911.2|8905.2|8
1634920200000|2021-10-22 16:30:00|8914.2|8906.2|8916.2|8910.2|8916.2|8910.2|8914.2|8906.2|20
1634920500000|2021-10-22 16:35:00|8917.2|8909.2|8916.2|8909.2|8917.2|8910.2|8915.2|8909.2|6
1634920800000|2021-10-22 16:40:00|8917.2|8910.2|8920.2|8913.2|8924.2|8917.2|8917.2|8909.2|11
1634921100000|2021-10-22 16:45:00|8919.2|8914.2|8923.2|8917.2|8924.2|8918.2|8919.2|8913.2|14
1634921400000|2021-10-22 16:50:00|8924.2|8916.2|8922.2|8915.2|8924.2|8918.2|8920.2|8913.2|5
1634921700000|2021-10-22 16:55:00|8921.2|8914.2|8919.2|8912.2|8921.2|8914.2|8917.2|8910.2|3
1634922000000|2021-10-22 17:00:00|8920.2|8913.2|8917.2|8910.2|8920.2|8913.2|8917.2|8910.2|4
1634922300000|2021-10-22 17:05:00|8918.2|8911.2|8919.2|8912.2|8920.2|8913.2|8916.2|8909.2|1
1634922600000|2021-10-22 17:10:00|8920.2|8913.2|8920.2|8913.2|8922.2|8915.2|8918.2|8912.2|11
1634922900000|2021-10-22 17:15:00|8919.2|8912.2|8923.2|8916.2|8925.2|8918.2|8919.2|8912.2|11
1634923200000|2021-10-22 17:20:00|8924.2|8915.2|8924.2|8918.2|8925.2|8919.2|8923.2|8915.2|8
1634923500000|2021-10-22 17:25:00|8923.2|8917.2|8923.2|8917.2|8924.2|8918.2|8922.2|8916.2|11
1634923800000|2021-10-22 17:30:00|8924.2|8918.2|8924.2|8917.2|8924.2|8918.2|8923.2|8916.2|5
1634924100000|2021-10-22 17:35:00|8923.2|8918.2|8925.2|8918.2|8925.2|8919.2|8923.2|8916.2|14
1634924400000|2021-10-22 17:40:00|8924.2|8917.2|8923.2|8916.2|8925.2|8919.2|8922.2|8916.2|8
1634924700000|2021-10-22 17:45:00|8924.2|8917.2|8921.2|8914.2|8924.2|8917.2|8919.2|8913.2|33
1634925000000|2021-10-22 17:50:00|8922.2|8915.2|8921.2|8914.2|8924.2|8916.2|8920.2|8914.2|9
1634925300000|2021-10-22 17:55:00|8920.2|8913.2|8918.5|8906.5|8921.2|8915.2|8916.2|8906.4|38
1634925600000|2021-10-22 18:00:00|8919.4|8907.4|8923|8911|8923|8911|8918.5|8906.5|0
1634925900000|2021-10-22 18:05:00|8923.1|8911.1|8925.2|8913.2|8926.3|8914.3|8922.1|8910.1|0
1634926200000|2021-10-22 18:10:00|8924.3|8912.3|8924.3|8912.3|8926.6|8914.6|8923.3|8911.3|0
1634926500000|2021-10-22 18:15:00|8924.4|8912.4|8926.4|8914.4|8926.5|8914.5|8923.1|8911.1|0
1634926800000|2021-10-22 18:20:00|8926.5|8914.5|8926.6|8914.6|8928.5|8916.5|8924.4|8912.4|0
1634927100000|2021-10-22 18:25:00|8926.5|8914.5|8930.1|8918.1|8930.1|8918.1|8926.5|8914.5|0
1634927400000|2021-10-22 18:30:00|8930|8918|8934.9|8922.9|8936|8924|8929|8917|0
1634927700000|2021-10-22 18:35:00|8935|8923|8932.5|8920.5|8937.5|8925.5|8932.5|8920.5|0
1634928000000|2021-10-22 18:40:00|8932.6|8920.6|8931.6|8919.6|8933.7|8921.7|8930.6|8918.6|0
1634928300000|2021-10-22 18:45:00|8931.5|8919.5|8929.9|8917.9|8931.6|8919.6|8928.6|8916.6|0
1634928600000|2021-10-22 18:50:00|8929.8|8917.8|8925.5|8913.5|8930|8918|8924.3|8912.3|0
1634928900000|2021-10-22 18:55:00|8925.6|8913.6|8922.2|8910.2|8925.6|8913.6|8922.1|8910.1|0
1634929200000|2021-10-22 19:00:00|8922.1|8910.1|8918.8|8906.8|8923.5|8911.5|8918.7|8906.7|0
1634929500000|2021-10-22 19:05:00|8918.9|8906.9|8920.4|8908.4|8922.4|8910.4|8918.9|8906.9|0
1634929800000|2021-10-22 19:10:00|8921.3|8909.3|8920.1|8908.1|8921.4|8909.4|8917.9|8905.9|0
1634930100000|2021-10-22 19:15:00|8921.1|8909.1|8918.5|8906.5|8923.5|8911.5|8917.6|8905.6|0
1634930400000|2021-10-22 19:20:00|8918.6|8906.6|8920.9|8908.9|8922.3|8910.3|8918.4|8906.4|0
1634930700000|2021-10-22 19:25:00|8920.8|8908.8|8921.8|8909.8|8921.9|8909.9|8919.7|8907.7|0
1634931000000|2021-10-22 19:30:00|8921.9|8909.9|8930|8918|8931.1|8919.1|8921.9|8909.9|0
1634931300000|2021-10-22 19:35:00|8930.1|8918.1|8925.4|8913.4|8930.1|8918.1|8923.2|8911.2|0
1634931600000|2021-10-22 19:40:00|8925.3|8913.3|8924.1|8912.1|8926.6|8914.6|8923.2|8911.2|0
1634931900000|2021-10-22 19:45:00|8924|8912|8923|8911|8925.3|8913.3|8920.8|8908.8|0
1634932200000|2021-10-22 19:50:00|8923.1|8911.1|8929.4|8917.4|8929.6|8917.6|8920.8|8908.8|0
1634932500000|2021-10-22 19:55:00|8928.5|8916.5|8927.8|8915.8|8931.2|8919.2|8923.5|8911.5|0
1634932800000|2021-10-22 20:00:00|8928|8916|8920.9|8908.9|8928|8916|8917.5|8905.5|0
1634933100000|2021-10-22 20:05:00|8920.8|8908.8|8920.5|8908.5|8921.9|8909.9|8919|8907|0
1634933400000|2021-10-22 20:10:00|8920.9|8908.9|8921.9|8909.9|8922.4|8910.4|8920.5|8908.5|0
1634933700000|2021-10-22 20:15:00|8921.5|8909.5|8919.4|8907.4|8921.9|8909.9|8919|8907|0
1634934000000|2021-10-22 20:20:00|8920|8908|8920.8|8908.8|8921.5|8909.5|8920|8908|0
1634934300000|2021-10-22 20:25:00|8921.4|8909.4|8919.9|8907.9|8921.4|8909.4|8918.9|8906.9|0
1634934600000|2021-10-22 20:30:00|8920|8908|8916.3|8904.3|8920.4|8908.4|8916.3|8904.3|0
1634934900000|2021-10-22 20:35:00|8915.9|8903.9|8912.8|8900.8|8915.9|8903.9|8912.3|8900.3|0
1634935200000|2021-10-22 20:40:00|8913.2|8901.2|8911.3|8899.3|8913.2|8901.2|8909.4|8897.4|0
1634935500000|2021-10-22 20:45:00|8911.5|8899.5|8911|8899|8911.8|8899.8|8910.3|8898.3|0
1634935800000|2021-10-22 20:50:00|8911.4|8899.4|8911.4|8899.4|8911.4|8899.4|8911|8899|0
1634936100000|2021-10-22 20:55:00|8911.3|8899.3|8910.3|8898.3|8911.4|8899.4|8910.1|8898.1|0
1635112800000|2021-10-24 22:00:00|8904.9|8892.9|8906.9|8894.9|8907.1|8895.1|8902.5|8890.5|0
1635113100000|2021-10-24 22:05:00|8907.3|8895.3|8908.4|8896.4|8909.4|8897.4|8905.8|8893.8|0
1635113400000|2021-10-24 22:10:00|8908.6|8896.6|8909.5|8897.5|8910.1|8898.1|8905.5|8893.5|0
1635113700000|2021-10-24 22:15:00|8909.7|8897.7|8914.8|8902.8|8916.3|8904.3|8909.7|8897.7|0
1635114000000|2021-10-24 22:20:00|8914.4|8902.4|8913.3|8901.3|8915.8|8903.8|8912.3|8900.3|0
1635114300000|2021-10-24 22:25:00|8913.4|8901.4|8913.7|8901.7|8916.3|8904.3|8913.3|8901.3|0
1635114600000|2021-10-24 22:30:00|8913.3|8901.3|8908.2|8896.2|8913.3|8901.3|8908.2|8896.2|0
1635114900000|2021-10-24 22:35:00|8908|8896|8909.9|8897.9|8911|8899|8908|8896|0
1635115200000|2021-10-24 22:40:00|8910|8898|8909.5|8897.5|8911|8899|8908.9|8896.9|0
1635115500000|2021-10-24 22:45:00|8909.9|8897.9|8907.4|8895.4|8910.1|8898.1|8907.4|8895.4|0
1635115800000|2021-10-24 22:50:00|8907.3|8895.3|8908|8896|8909.5|8897.5|8905|8893|0
1635116100000|2021-10-24 22:55:00|8907.4|8895.4|8907.4|8895.4|8909.9|8897.9|8907|8895|0
1635116400000|2021-10-24 23:00:00|8908|8896|8908.9|8896.9|8911|8899|8907.4|8895.4|0
1635116700000|2021-10-24 23:05:00|8908.5|8896.5|8910.4|8898.4|8911|8899|8908.5|8896.5|0
1635117000000|2021-10-24 23:10:00|8910.2|8898.2|8910|8898|8911|8899|8908.5|8896.5|0
1635117300000|2021-10-24 23:15:00|8910.4|8898.4|8909.5|8897.5|8911|8899|8908.9|8896.9|0
1635117600000|2021-10-24 23:20:00|8908.9|8896.9|8910|8898|8911|8899|8908.5|8896.5|0
1635117900000|2021-10-24 23:25:00|8909.9|8897.9|8910|8898|8910.4|8898.4|8908.9|8896.9|0
1635118200000|2021-10-24 23:30:00|8910.4|8898.4|8907|8895|8911|8899|8906.6|8894.6|0
1635118500000|2021-10-24 23:35:00|8906.9|8894.9|8900.6|8888.6|8907|8895|8899.7|8887.7|0
1635118800000|2021-10-24 23:40:00|8900.5|8888.5|8898.6|8886.6|8901.6|8889.6|8898.2|8886.2|0
1635119100000|2021-10-24 23:45:00|8898.4|8886.4|8901|8889|8901.6|8889.6|8897.2|8885.2|0
1635119400000|2021-10-24 23:50:00|8901.4|8889.4|8903.9|8891.9|8903.9|8891.9|8900.1|8888.1|0
1635119700000|2021-10-24 23:55:00|8903.5|8891.5|8903.1|8891.1|8903.9|8891.9|8902|8890|0
1635120000000|2021-10-25 00:00:00|8903.5|8891.5|8905.4|8893.4|8906.5|8894.5|8903.1|8891.1|0
1635120300000|2021-10-25 00:05:00|8905|8893|8906.9|8894.9|8908.8|8896.8|8905|8893|0
1635120600000|2021-10-25 00:10:00|8906.7|8894.7|8908|8896|8909.4|8897.4|8905.4|8893.4|0
1635120900000|2021-10-25 00:15:00|8908.4|8896.4|8911.9|8899.9|8913.9|8901.9|8905.2|8893.2|0
1635121200000|2021-10-25 00:20:00|8912.1|8900.1|8910.8|8898.8|8912.9|8900.9|8908.7|8896.7|0
1635121500000|2021-10-25 00:25:00|8910.6|8898.6|8908.2|8896.2|8910.8|8898.8|8907.7|8895.7|0
1635121800000|2021-10-25 00:30:00|8908.4|8896.4|8911.9|8899.9|8912.3|8900.3|8907.2|8895.2|0
1635122100000|2021-10-25 00:35:00|8912|8900|8918|8906|8919.1|8907.1|8912|8900|0
1635122400000|2021-10-25 00:40:00|8918.1|8906.1|8918.5|8906.5|8921.2|8909.2|8918|8906|0
1635122700000|2021-10-25 00:45:00|8918.7|8906.7|8921.2|8909.2|8921.2|8909.2|8916.1|8904.1|0
1635123000000|2021-10-25 00:50:00|8921.1|8909.1|8926.4|8914.4|8927.5|8915.5|8920.1|8908.1|0
1635123300000|2021-10-25 00:55:00|8926.2|8914.2|8922.8|8910.8|8926.4|8914.4|8922.8|8910.8|0
1635123600000|2021-10-25 01:00:00|8923|8911|8924.3|8912.3|8926.4|8914.4|8923|8911|0
1635123900000|2021-10-25 01:05:00|8924.5|8912.5|8925.8|8913.8|8926.4|8914.4|8923.2|8911.2|0
1635124200000|2021-10-25 01:10:00|8926.3|8914.3|8924.3|8912.3|8927.4|8915.4|8924.3|8912.3|0
1635124500000|2021-10-25 01:15:00|8923.9|8911.9|8921.2|8909.2|8924.8|8912.8|8919.2|8907.2|0
1635124800000|2021-10-25 01:20:00|8921.4|8909.4|8919.1|8907.1|8923.2|8911.2|8918.5|8906.5|0
1635125100000|2021-10-25 01:25:00|8918.9|8906.9|8920.6|8908.6|8922.2|8910.2|8918.5|8906.5|0
1635125400000|2021-10-25 01:30:00|8920.7|8908.7|8921.7|8909.7|8925.4|8913.4|8918.6|8906.6|0
1635125700000|2021-10-25 01:35:00|8921.8|8909.8|8922.4|8910.4|8925.9|8913.9|8921.3|8909.3|0
1635126000000|2021-10-25 01:40:00|8922.2|8910.2|8922.3|8910.3|8922.8|8910.8|8920.2|8908.2|0
1635126300000|2021-10-25 01:45:00|8922.4|8910.4|8922.4|8910.4|8923.4|8911.4|8920.7|8908.7|0
1635126600000|2021-10-25 01:50:00|8922.2|8910.2|8915.1|8903.1|8922.2|8910.2|8909.9|8897.9|0
1635126900000|2021-10-25 01:55:00|8915.3|8903.3|8918.7|8906.7|8919.3|8907.3|8913.1|8901.1|0
1635127200000|2021-10-25 02:00:00|8918.8|8906.8|8919.3|8907.3|8921.3|8909.3|8917.6|8905.6|0
1635127500000|2021-10-25 02:05:00|8919.2|8907.2|8917.6|8905.6|8919.7|8907.7|8917.2|8905.2|0
1635127800000|2021-10-25 02:10:00|8917.8|8905.8|8914.1|8902.1|8918.2|8906.2|8912|8900|0
1635128100000|2021-10-25 02:15:00|8914|8902|8917.1|8905.1|8917.1|8905.1|8913|8901|0
1635128400000|2021-10-25 02:20:00|8916.9|8904.9|8918.2|8906.2|8919.2|8907.2|8915|8903|0
1635128700000|2021-10-25 02:25:00|8918.4|8906.4|8917.1|8905.1|8919.2|8907.2|8915.1|8903.1|0
1635129000000|2021-10-25 02:30:00|8917.3|8905.3|8921.2|8909.2|8921.2|8909.2|8917.3|8905.3|0
1635129300000|2021-10-25 02:35:00|8921.6|8909.6|8919.1|8907.1|8922.2|8910.2|8919.1|8907.1|0
1635129600000|2021-10-25 02:40:00|8919.3|8907.3|8918|8906|8920.2|8908.2|8918|8906|0
1635129900000|2021-10-25 02:45:00|8918.1|8906.1|8918.5|8906.5|8919.1|8907.1|8917.5|8905.5|0
1635130200000|2021-10-25 02:50:00|8918.7|8906.7|8920.1|8908.1|8920.2|8908.2|8918.1|8906.1|0
1635130500000|2021-10-25 02:55:00|8920.2|8908.2|8923.7|8911.7|8924.3|8912.3|8920.2|8908.2|0
1635130800000|2021-10-25 03:00:00|8923.9|8911.9|8926.4|8914.4|8926.4|8914.4|8922.7|8910.7|0
1635131100000|2021-10-25 03:05:00|8926.5|8914.5|8926.4|8914.4|8927.4|8915.4|8926.3|8914.3|0
1635131400000|2021-10-25 03:10:00|8926.6|8914.6|8931.8|8919.8|8934.9|8922.9|8926.6|8914.6|0
1635131700000|2021-10-25 03:15:00|8931.6|8919.6|8929.8|8917.8|8933.3|8921.3|8929.8|8917.8|0
1635132000000|2021-10-25 03:20:00|8930|8918|8931.2|8919.2|8931.8|8919.8|8928.8|8916.8|0
1635132300000|2021-10-25 03:25:00|8931.1|8919.1|8930.3|8918.3|8936|8924|8929.8|8917.8|0
1635132600000|2021-10-25 03:30:00|8930.5|8918.5|8928.8|8916.8|8930.9|8918.9|8928.8|8916.8|0
1635132900000|2021-10-25 03:35:00|8928.4|8916.4|8928.9|8916.9|8929.3|8917.3|8927.8|8915.8|0
1635133200000|2021-10-25 03:40:00|8928.7|8916.7|8931|8919|8931.5|8919.5|8926.8|8914.8|0
1635133500000|2021-10-25 03:45:00|8931.1|8919.1|8931.1|8919.1|8933.1|8921.1|8930|8918|0
1635133800000|2021-10-25 03:50:00|8930.7|8918.7|8928.9|8916.9|8931.5|8919.5|8928.9|8916.9|0
1635134100000|2021-10-25 03:55:00|8928.4|8916.4|8929|8917|8929.4|8917.4|8927.9|8915.9|0
1635134400000|2021-10-25 04:00:00|8929.2|8917.2|8928.4|8916.4|8930|8918|8928|8916|0
1635134700000|2021-10-25 04:05:00|8928.2|8916.2|8929|8917|8930|8918|8927.9|8915.9|0
1635135000000|2021-10-25 04:10:00|8928.8|8916.8|8930|8918|8930|8918|8928|8916|0
1635135300000|2021-10-25 04:15:00|8929.8|8917.8|8926.3|8914.3|8930|8918|8925.9|8913.9|0
1635135600000|2021-10-25 04:20:00|8926.2|8914.2|8928|8916|8928|8916|8924.8|8912.8|0
1635135900000|2021-10-25 04:25:00|8928.3|8916.3|8929.1|8917.1|8930.5|8918.5|8928|8916|0
1635136200000|2021-10-25 04:30:00|8928.9|8916.9|8929.8|8917.8|8929.8|8917.8|8927|8915|0
1635136500000|2021-10-25 04:35:00|8929.6|8917.6|8929.8|8917.8|8929.9|8917.9|8928.8|8916.8|0
1635136800000|2021-10-25 04:40:00|8929.9|8917.9|8932.2|8920.2|8933.2|8921.2|8929.8|8917.8|0
1635137100000|2021-10-25 04:45:00|8932.1|8920.1|8932.2|8920.2|8933.2|8921.2|8931.1|8919.1|0
1635137400000|2021-10-25 04:50:00|8932.6|8920.6|8934.2|8922.2|8934.2|8922.2|8932.6|8920.6|0
1635137700000|2021-10-25 04:55:00|8934|8922|8934.2|8922.2|8934.7|8922.7|8933.6|8921.6|0
1635138000000|2021-10-25 05:00:00|8934|8922|8932.1|8920.1|8937.3|8925.3|8932.1|8920.1|0
1635138300000|2021-10-25 05:05:00|8932.2|8920.2|8930.1|8918.1|8932.2|8920.2|8930.1|8918.1|0
1635138600000|2021-10-25 05:10:00|8929.7|8917.7|8931.2|8919.2|8932.2|8920.2|8929.1|8917.1|0
1635138900000|2021-10-25 05:15:00|8931.1|8919.1|8930.2|8918.2|8932.7|8920.7|8929.1|8917.1|0
1635139200000|2021-10-25 05:20:00|8930.5|8918.5|8932.7|8920.7|8932.7|8920.7|8930.5|8918.5|0
1635139500000|2021-10-25 05:25:00|8932.5|8920.5|8933.1|8921.1|8933.3|8921.3|8931.2|8919.2|0
1635139800000|2021-10-25 05:30:00|8932.7|8920.7|8932.3|8920.3|8933.3|8921.3|8931.2|8919.2|0
1635140100000|2021-10-25 05:35:00|8932.2|8920.2|8930.3|8918.3|8932.3|8920.3|8929.2|8917.2|0
1635140400000|2021-10-25 05:40:00|8930.6|8918.6|8931.3|8919.3|8931.3|8919.3|8930.2|8918.2|0
1635140700000|2021-10-25 05:45:00|8931.4|8919.4|8932.4|8920.4|8933.4|8921.4|8931.3|8919.3|0
1635141000000|2021-10-25 05:50:00|8932.2|8920.2|8938.5|8926.5|8938.5|8926.5|8931.8|8919.8|0
1635141300000|2021-10-25 05:55:00|8938.9|8926.9|8938.6|8926.6|8940.5|8928.5|8934.8|8922.8|0
1635141600000|2021-10-25 06:00:00|8939.2|8927.2|8926.7|8921.7|8943.2|8938.2|8922.7|8917.7|38
1635141900000|2021-10-25 06:05:00|8927.2|8922.2|8924.7|8919.7|8931.2|8926.2|8924.2|8919.2|14
1635142200000|2021-10-25 06:10:00|8924.2|8919.2|8927.2|8922.2|8929.2|8924.2|8923.2|8918.2|15
1635142500000|2021-10-25 06:15:00|8927.7|8922.7|8927.7|8922.7|8930.2|8925.2|8926.2|8921.2|13
1635142800000|2021-10-25 06:20:00|8928.2|8923.2|8932.7|8927.7|8933.2|8928.2|8927.2|8922.2|24
1635143100000|2021-10-25 06:25:00|8933.2|8928.2|8935.7|8930.7|8935.7|8930.7|8932.2|8927.2|20
1635143400000|2021-10-25 06:30:00|8936.2|8931.2|8937.7|8932.7|8938.7|8933.7|8933.7|8928.7|11
1635143700000|2021-10-25 06:35:00|8937.2|8932.2|8937.7|8932.7|8939.2|8934.2|8935.7|8930.7|10
1635144000000|2021-10-25 06:40:00|8938.2|8933.2|8937.7|8932.7|8938.7|8933.7|8937.7|8932.7|8
1635144300000|2021-10-25 06:45:00|8935.7|8930.7|8937.7|8932.7|8939.2|8934.2|8933.7|8928.7|20
1635144600000|2021-10-25 06:50:00|8935.7|8930.7|8938.7|8933.7|8939.7|8934.7|8935.7|8930.7|8
1635144900000|2021-10-25 06:55:00|8938.2|8933.2|8931.7|8926.7|8938.7|8933.7|8931.7|8926.7|47
1635145200000|2021-10-25 07:00:00|8932.7|8927.7|8924.7|8919.7|8940.2|8935.2|8922.2|8917.2|351
1635145500000|2021-10-25 07:05:00|8925.2|8920.2|8921.2|8916.2|8930.7|8925.7|8915.7|8910.7|154
1635145800000|2021-10-25 07:10:00|8921.7|8916.7|8932.2|8927.2|8936.7|8931.7|8918.7|8913.7|127
1635146100000|2021-10-25 07:15:00|8933.2|8928.2|8936.2|8931.2|8941.7|8936.7|8930.7|8925.7|150
1635146400000|2021-10-25 07:20:00|8935.7|8930.7|8935.2|8930.2|8940.2|8935.2|8930.7|8925.7|103
1635146700000|2021-10-25 07:25:00|8934.7|8929.7|8942.2|8937.2|8942.7|8937.7|8932.2|8927.2|91
1635147000000|2021-10-25 07:30:00|8943.2|8938.2|8917.2|8912.2|8943.2|8938.2|8914.7|8909.7|151
1635147300000|2021-10-25 07:35:00|8916.2|8911.2|8917.2|8912.2|8917.2|8912.2|8907.7|8902.7|90
1635147600000|2021-10-25 07:40:00|8918.9|8913.9|8914.4|8909.4|8919.4|8914.4|8912.9|8907.9|86
1635147900000|2021-10-25 07:45:00|8914.9|8909.9|8914.4|8909.4|8917.4|8912.4|8909.9|8904.9|53
1635148200000|2021-10-25 07:50:00|8913.9|8908.9|8906.4|8901.4|8914.9|8909.9|8903.4|8898.4|75
1635148500000|2021-10-25 07:55:00|8905.9|8900.9|8905.4|8900.4|8911.4|8906.4|8904.4|8899.4|63
1635148800000|2021-10-25 08:00:00|8905.9|8900.9|8903.4|8898.4|8905.9|8900.9|8893.9|8888.9|177
1635149100000|2021-10-25 08:05:00|8902.9|8897.9|8901.4|8896.4|8908.4|8903.4|8900.4|8895.4|52
1635149400000|2021-10-25 08:10:00|8901.9|8896.9|8903.4|8898.4|8903.4|8898.4|8898.4|8893.4|64
1635149700000|2021-10-25 08:15:00|8902.4|8897.4|8908.4|8903.4|8910.4|8905.4|8902.4|8897.4|50
1635150000000|2021-10-25 08:20:00|8908.9|8903.9|8908.4|8903.4|8914.4|8909.4|8908.4|8903.4|90
1635150300000|2021-10-25 08:25:00|8908.9|8903.9|8908.9|8903.9|8911.9|8906.9|8904.4|8899.4|57
1635150600000|2021-10-25 08:30:00|8909.4|8904.4|8906.9|8901.9|8912.9|8907.9|8906.4|8901.4|135
1635150900000|2021-10-25 08:35:00|8906.4|8901.4|8912.4|8907.4|8912.9|8907.9|8902.4|8897.4|155
1635151200000|2021-10-25 08:40:00|8912.9|8907.9|8915.4|8910.4|8915.9|8910.9|8908.4|8903.4|118
1635151500000|2021-10-25 08:45:00|8915.9|8910.9|8920.9|8915.9|8920.9|8915.9|8913.4|8908.4|38
1635151800000|2021-10-25 08:50:00|8920.4|8915.4|8924.4|8919.4|8924.9|8919.9|8918.9|8913.9|35
1635152100000|2021-10-25 08:55:00|8923.9|8918.9|8916.4|8911.4|8924.9|8919.9|8916.4|8911.4|32
1635152400000|2021-10-25 09:00:00|8916.9|8911.9|8911.9|8906.9|8919.9|8914.9|8911.9|8906.9|38
1635152700000|2021-10-25 09:05:00|8911.4|8906.4|8915.9|8910.9|8918.9|8913.9|8909.9|8904.9|39
1635153000000|2021-10-25 09:10:00|8914.4|8909.4|8916.4|8911.4|8918.9|8913.9|8913.9|8908.9|41
1635153300000|2021-10-25 09:15:00|8916.9|8911.9|8905.4|8900.4|8916.9|8911.9|8904.9|8899.9|42
1635153600000|2021-10-25 09:20:00|8904.9|8899.9|8897.4|8892.4|8904.9|8899.9|8895.9|8890.9|56
1635153900000|2021-10-25 09:25:00|8897.9|8892.9|8900.4|8895.4|8900.4|8895.4|8896.9|8891.9|36
1635154200000|2021-10-25 09:30:00|8900.9|8895.9|8904.4|8899.4|8907.4|8902.4|8899.4|8894.4|33
1635154500000|2021-10-25 09:35:00|8904.9|8899.9|8905.4|8900.4|8908.4|8903.4|8904.4|8899.4|28
1635154800000|2021-10-25 09:40:00|8905.9|8900.9|8912.4|8907.4|8914.4|8909.4|8905.4|8900.4|17
1635155100000|2021-10-25 09:45:00|8912.9|8907.9|8917.4|8912.4|8917.9|8912.9|8911.4|8906.4|25
1635155400000|2021-10-25 09:50:00|8917.9|8912.9|8913.4|8908.4|8918.4|8913.4|8912.4|8907.4|33
1635155700000|2021-10-25 09:55:00|8912.4|8907.4|8921.9|8916.9|8921.9|8916.9|8911.4|8906.4|43
1635156000000|2021-10-25 10:00:00|8920.9|8915.9|8928.4|8923.4|8928.9|8923.9|8920.9|8915.9|47
1635156300000|2021-10-25 10:05:00|8927.9|8922.9|8930.4|8925.4|8931.4|8926.4|8926.9|8921.9|39
1635156600000|2021-10-25 10:10:00|8929.9|8924.9|8941.9|8936.9|8943.4|8938.4|8929.9|8924.9|107
1635156900000|2021-10-25 10:15:00|8941.4|8936.4|8949.4|8944.4|8950.4|8945.4|8940.9|8935.9|81
1635157200000|2021-10-25 10:20:00|8948.9|8943.9|8956.9|8951.9|8957.9|8952.9|8947.4|8942.4|178
1635157500000|2021-10-25 10:25:00|8957.4|8952.4|8957.4|8952.4|8964.4|8959.4|8955.9|8950.9|255
1635157800000|2021-10-25 10:30:00|8957.9|8952.9|8966.9|8961.9|8969.9|8964.9|8955.9|8950.9|183
1635158100000|2021-10-25 10:35:00|8966.4|8961.4|8962.9|8957.9|8967.4|8962.4|8960.9|8955.9|63
1635158400000|2021-10-25 10:40:00|8963.4|8958.4|8957.9|8952.9|8963.4|8958.4|8956.4|8951.4|67
1635158700000|2021-10-25 10:45:00|8957.4|8952.4|8957.4|8952.4|8958.9|8953.9|8952.9|8947.9|33
1635159000000|2021-10-25 10:50:00|8957.9|8952.9|8954.9|8949.9|8960.4|8955.4|8953.4|8948.4|33
1635159300000|2021-10-25 10:55:00|8954.4|8949.4|8953.4|8948.4|8955.9|8950.9|8950.9|8945.9|46
1635159600000|2021-10-25 11:00:00|8952.9|8947.9|8948.9|8943.9|8954.4|8949.4|8948.9|8943.9|278
1635159900000|2021-10-25 11:05:00|8949.4|8944.4|8950.4|8945.4|8953.9|8948.9|8946.9|8941.9|72
1635160200000|2021-10-25 11:10:00|8950.9|8945.9|8938.4|8933.4|8952.4|8947.4|8936.4|8931.4|47
1635160500000|2021-10-25 11:15:00|8937.9|8932.9|8939.4|8934.4|8940.9|8935.9|8935.4|8930.4|64
1635160800000|2021-10-25 11:20:00|8938.9|8933.9|8936.9|8931.9|8939.9|8934.9|8934.4|8929.4|60
1635161100000|2021-10-25 11:25:00|8937.4|8932.4|8935.4|8930.4|8938.4|8933.4|8932.4|8927.4|45
1635161400000|2021-10-25 11:30:00|8935.9|8930.9|8935.4|8930.4|8941.4|8936.4|8934.9|8929.9|37
1635161700000|2021-10-25 11:35:00|8935.9|8930.9|8935.4|8930.4|8938.9|8933.9|8934.9|8929.9|32
1635162000000|2021-10-25 11:40:00|8933|8928|8935|8930|8935|8930|8931.5|8926.5|33
1635162300000|2021-10-25 11:45:00|8934.5|8929.5|8938|8933|8938|8933|8933|8928|26
1635162600000|2021-10-25 11:50:00|8937.5|8932.5|8942|8937|8942|8937|8936|8931|22
1635162900000|2021-10-25 11:55:00|8941.5|8936.5|8942.5|8937.5|8943.5|8938.5|8939.5|8934.5|19
1635163200000|2021-10-25 12:00:00|8943|8938|8942.5|8937.5|8947.5|8942.5|8940.5|8935.5|58
1635163500000|2021-10-25 12:05:00|8943|8938|8943|8938|8945.5|8940.5|8941|8936|21
1635163800000|2021-10-25 12:10:00|8942|8937|8940|8935|8943|8938|8939.5|8934.5|29
1635164100000|2021-10-25 12:15:00|8939.5|8934.5|8946|8941|8946.5|8941.5|8938.5|8933.5|35
1635164400000|2021-10-25 12:20:00|8946.5|8941.5|8946|8941|8948|8943|8944|8939|76
1635164700000|2021-10-25 12:25:00|8946.5|8941.5|8952|8947|8952.5|8947.5|8946.5|8941.5|21
1635165000000|2021-10-25 12:30:00|8952.5|8947.5|8957|8952|8957|8952|8952.5|8947.5|47
1635165300000|2021-10-25 12:35:00|8956.5|8951.5|8954|8949|8957.5|8952.5|8951.5|8946.5|29
1635165600000|2021-10-25 12:40:00|8954.5|8949.5|8952|8947|8957|8952|8952|8947|29
1635165900000|2021-10-25 12:45:00|8951.5|8946.5|8941.5|8936.5|8951.5|8946.5|8941.5|8936.5|28
1635166200000|2021-10-25 12:50:00|8941|8936|8932.5|8927.5|8941.5|8936.5|8932.5|8927.5|94
1635166500000|2021-10-25 12:55:00|8933|8928|8935.5|8930.5|8939|8934|8932.5|8927.5|39
1635166800000|2021-10-25 13:00:00|8936|8931|8934|8929|8939|8934|8932|8927|32
1635167100000|2021-10-25 13:05:00|8934.5|8929.5|8925.5|8920.5|8936|8931|8925.5|8920.5|60
1635167400000|2021-10-25 13:10:00|8924.5|8919.5|8923|8918|8927|8922|8922.5|8917.5|69
1635167700000|2021-10-25 13:15:00|8923.5|8918.5|8925.5|8920.5|8926.5|8921.5|8919.5|8914.5|40
1635168000000|2021-10-25 13:20:00|8926|8921|8930.5|8925.5|8931|8926|8925.5|8920.5|63
1635168300000|2021-10-25 13:25:00|8931|8926|8929|8924|8932|8927|8924.5|8919.5|47
1635168600000|2021-10-25 13:30:00|8928|8923|8920|8915|8932|8927|8917.5|8912.5|119
1635168900000|2021-10-25 13:35:00|8919.5|8914.5|8908.5|8903.5|8923|8918|8907.5|8902.5|115
1635169200000|2021-10-25 13:40:00|8909|8904|8916.5|8911.5|8917|8912|8904.5|8899.5|123
1635169500000|2021-10-25 13:45:00|8917|8912|8919.5|8914.5|8924.5|8919.5|8911.5|8906.5|82
1635169800000|2021-10-25 13:50:00|8919|8914|8925|8920|8925|8920|8914.5|8909.5|51
1635170100000|2021-10-25 13:55:00|8925.5|8920.5|8930.5|8925.5|8931.5|8926.5|8923.5|8918.5|49
1635170400000|2021-10-25 14:00:00|8930|8925|8928|8923|8933|8928|8924.5|8919.5|74
1635170700000|2021-10-25 14:05:00|8927.5|8922.5|8928.5|8923.5|8931|8926|8924.5|8919.5|70
1635171000000|2021-10-25 14:10:00|8928.4|8923.4|8925.4|8920.4|8931.9|8926.9|8924.4|8919.4|64
1635171300000|2021-10-25 14:15:00|8924.9|8919.9|8921.9|8916.9|8928.4|8923.4|8919.4|8914.4|77
1635171600000|2021-10-25 14:20:00|8922.4|8917.4|8916.4|8911.4|8925.9|8920.9|8915.4|8910.4|49
1635171900000|2021-10-25 14:25:00|8915.9|8910.9|8908.4|8903.4|8916.4|8911.4|8904.9|8899.9|173
1635172200000|2021-10-25 14:30:00|8908.9|8903.9|8916.4|8911.4|8919.9|8914.9|8906.4|8901.4|80
1635172500000|2021-10-25 14:35:00|8915.9|8910.9|8914.9|8909.9|8916.4|8911.4|8909.4|8904.4|44
1635172800000|2021-10-25 14:40:00|8914.4|8909.4|8910.4|8905.4|8915.4|8910.4|8909.4|8904.4|48
1635173100000|2021-10-25 14:45:00|8910.9|8905.9|8914.9|8909.9|8915.4|8910.4|8907.4|8902.4|63
1635173400000|2021-10-25 14:50:00|8915.4|8910.4|8912.9|8907.9|8915.4|8910.4|8908.4|8903.4|41
1635173700000|2021-10-25 14:55:00|8913.4|8908.4|8911.4|8906.4|8913.4|8908.4|8909.9|8904.9|49
1635174000000|2021-10-25 15:00:00|8910.9|8905.9|8913.9|8908.9|8915.4|8910.4|8910.4|8905.4|67
1635174300000|2021-10-25 15:05:00|8913.4|8908.4|8901.9|8896.9|8913.4|8908.4|8901.4|8896.4|76
1635174600000|2021-10-25 15:10:00|8901.4|8896.4|8911.4|8906.4|8911.4|8906.4|8901.4|8896.4|59
1635174900000|2021-10-25 15:15:00|8910.9|8905.9|8915.4|8910.4|8915.4|8910.4|8910.9|8905.9|65
1635175200000|2021-10-25 15:20:00|8914.9|8909.9|8922.9|8917.9|8923.4|8918.4|8914.9|8909.9|128
1635175500000|2021-10-25 15:25:00|8923.4|8918.4|8930.9|8925.9|8933.9|8928.9|8920.4|8915.4|433
1635175800000|2021-10-25 15:30:00|8931.9|8924.9|8922.9|8916.9|8931.9|8925.9|8913.9|8906.9|752
1635176100000|2021-10-25 15:35:00|8923.9|8915.9|8917.9|8910.9|8923.9|8917.9|8916.9|8909.9|203
1635176400000|2021-10-25 15:40:00|8918.9|8911.9|8922.9|8915.9|8922.9|8916.9|8917.9|8911.9|35
1635176700000|2021-10-25 15:45:00|8921.9|8914.9|8921.9|8914.9|8922.9|8916.9|8919.9|8912.9|6
1635177000000|2021-10-25 15:50:00|8920.9|8913.9|8923.9|8917.9|8926.9|8919.9|8920.9|8913.9|9
1635177300000|2021-10-25 15:55:00|8922.9|8916.9|8923.9|8917.9|8925.9|8918.9|8922.9|8916.9|75
1635177600000|2021-10-25 16:00:00|8924.9|8918.9|8925.9|8919.9|8925.9|8919.9|8922.9|8916.9|4
1635177900000|2021-10-25 16:05:00|8924.9|8918.9|8925.9|8919.9|8927.9|8920.9|8924.9|8918.9|3
1635178200000|2021-10-25 16:10:00|8926.9|8918.9|8926.9|8919.9|8926.9|8919.9|8925.9|8918.9|5
1635178500000|2021-10-25 16:15:00|8925.9|8918.9|8925.9|8919.9|8926.9|8919.9|8925.9|8918.9|3
1635178800000|2021-10-25 16:20:00|8926.9|8918.9|8927.9|8920.9|8927.9|8921.9|8924.9|8918.9|8
1635179100000|2021-10-25 16:25:00|8926.9|8919.9|8927.9|8921.9|8928.9|8921.9|8925.9|8919.9|4
1635179400000|2021-10-25 16:30:00|8928.9|8922.9|8927.9|8920.9|8930.9|8924.9|8927.9|8920.9|7
1635179700000|2021-10-25 16:35:00|8926.9|8921.9|8928.9|8922.9|8928.9|8922.9|8926.9|8920.9|10
1635180000000|2021-10-25 16:40:00|8929.9|8923.9|8930.9|8924.9|8930.9|8924.9|8929.9|8923.9|9
1635180300000|2021-10-25 16:45:00|8931.9|8925.9|8933.9|8927.9|8934.9|8928.9|8930.9|8924.9|24
1635180600000|2021-10-25 16:50:00|8932.9|8926.9|8931.9|8925.9|8933.9|8927.9|8930.9|8924.9|16
1635180900000|2021-10-25 16:55:00|8930.9|8924.9|8929.9|8922.9|8931.9|8925.9|8929.9|8922.9|1
1635181200000|2021-10-25 17:00:00|8930.9|8923.9|8932.9|8926.9|8932.9|8926.9|8929.9|8923.9|3
1635181500000|2021-10-25 17:05:00|8933.9|8927.9|8933.9|8927.9|8933.9|8927.9|8933.9|8927.9|4
1635181800000|2021-10-25 17:10:00|8934.9|8926.9|8935.9|8928.9|8935.9|8929.9|8934.9|8926.9|18
1635182100000|2021-10-25 17:15:00|8934.9|8927.9|8934.9|8927.9|8934.9|8928.9|8933.9|8926.9|4
1635182400000|2021-10-25 17:20:00|8933.9|8928.9|8932.9|8925.9|8934.9|8928.9|8932.9|8924.9|0
1635182700000|2021-10-25 17:25:00|8933.9|8926.9|8935.9|8928.9|8935.9|8928.9|8933.9|8925.9|5
1635183000000|2021-10-25 17:30:00|8934.9|8927.9|8932.9|8926.9|8935.9|8927.9|8932.9|8926.9|2
1635183300000|2021-10-25 17:35:00|8933.9|8925.9|8933.9|8926.9|8933.9|8926.9|8932.9|8925.9|5
1635183600000|2021-10-25 17:40:00|8932.9|8924.9|8931.9|8924.9|8932.9|8925.9|8931.9|8924.9|1
1635183900000|2021-10-25 17:45:00|8930.9|8925.9|8931.9|8924.9|8931.9|8925.9|8929.9|8923.9|9
1635184200000|2021-10-25 17:50:00|8930.9||8931.9||8931.9||8930.9||5
1635184500000|2021-10-25 17:55:00|8932.9|8925.9|8938.9|8926.9|8938.9|8931.4|8932.9|8925.9|51
1635184800000|2021-10-25 18:00:00|8939|8927|8936.8|8924.8|8939|8927|8936.6|8924.6|0
1635185100000|2021-10-25 18:05:00|8936.9|8924.9|8937.9|8925.9|8938|8926|8935.7|8923.7|0
1635185400000|2021-10-25 18:10:00|8937.8|8925.8|8935.3|8923.3|8937.8|8925.8|8934.9|8922.9|0
1635185700000|2021-10-25 18:15:00|8935.8|8923.8|8937.2|8925.2|8937.6|8925.6|8935.8|8923.8|0
1635186000000|2021-10-25 18:20:00|8937.1|8925.1|8939.4|8927.4|8939.5|8927.5|8937|8925|0
1635186300000|2021-10-25 18:25:00|8938.9|8926.9|8940.8|8928.8|8941.8|8929.8|8938.4|8926.4|0
1635186600000|2021-10-25 18:30:00|8940.9|8928.9|8941|8929|8942.1|8930.1|8939.8|8927.8|0
1635186900000|2021-10-25 18:35:00|8941.1|8929.1|8937.6|8925.6|8941.1|8929.1|8936.7|8924.7|0
1635187200000|2021-10-25 18:40:00|8936.7|8924.7|8935.5|8923.5|8938.8|8926.8|8934.6|8922.6|0
1635187500000|2021-10-25 18:45:00|8934.5|8922.5|8936.5|8924.5|8936.5|8924.5|8934.3|8922.3|0
1635187800000|2021-10-25 18:50:00|8936.4|8924.4|8937.6|8925.6|8937.7|8925.7|8935.4|8923.4|0
1635188100000|2021-10-25 18:55:00|8936.7|8924.7|8936.4|8924.4|8938.6|8926.6|8935.4|8923.4|0
1635188400000|2021-10-25 19:00:00|8936.5|8924.5|8936.4|8924.4|8936.6|8924.6|8935.3|8923.3|0
1635188700000|2021-10-25 19:05:00|8935.5|8923.5|8935.3|8923.3|8936.6|8924.6|8934.3|8922.3|0
1635189000000|2021-10-25 19:10:00|8935.4|8923.4|8934.2|8922.2|8935.4|8923.4|8933.2|8921.2|0
1635189300000|2021-10-25 19:15:00|8934.1|8922.1|8934.1|8922.1|8935.3|8923.3|8933|8921|0
1635189600000|2021-10-25 19:20:00|8934.2|8922.2|8932.6|8920.6|8935.2|8923.2|8932.6|8920.6|0
1635189900000|2021-10-25 19:25:00|8932.7|8920.7|8936.2|8924.2|8936.2|8924.2|8932.6|8920.6|0
1635190200000|2021-10-25 19:30:00|8935.2|8923.2|8934|8922|8936.2|8924.2|8932.9|8920.9|0
1635190500000|2021-10-25 19:35:00|8935|8923|8935.2|8923.2|8935.2|8923.2|8932.9|8920.9|0
1635190800000|2021-10-25 19:40:00|8935.1|8923.1|8936|8924|8936.3|8924.3|8933.9|8921.9|0
1635191100000|2021-10-25 19:45:00|8935.9|8923.9|8933.9|8921.9|8936|8924|8932.7|8920.7|0
1635191400000|2021-10-25 19:50:00|8934|8922|8930.8|8918.8|8935.1|8923.1|8929.7|8917.7|0
1635191700000|2021-10-25 19:55:00|8930.9|8918.9|8930.8|8918.8|8930.9|8918.9|8927|8915|0
1635192000000|2021-10-25 20:00:00|8933.3|8921.3|8926.5|8914.5|8935.2|8923.2|8925.9|8913.9|0
1635192300000|2021-10-25 20:05:00|8926.4|8914.4|8931.7|8919.7|8934.1|8922.1|8918.6|8906.6|0
1635192600000|2021-10-25 20:10:00|8931.3|8919.3|8932.8|8920.8|8933.2|8921.2|8929.4|8917.4|0
1635192900000|2021-10-25 20:15:00|8932.7|8920.7|8937.5|8925.5|8938.6|8926.6|8931.3|8919.3|0
1635193200000|2021-10-25 20:20:00|8937.1|8925.1|8940.1|8928.1|8940.5|8928.5|8936.2|8924.2|0
1635193500000|2021-10-25 20:25:00|8940|8928|8940.5|8928.5|8940.5|8928.5|8939.6|8927.6|0
1635193800000|2021-10-25 20:30:00|8940.9|8928.9|8943|8931|8943.5|8931.5|8940.9|8928.9|0
1635194100000|2021-10-25 20:35:00|8943.1|8931.1|8944.9|8932.9|8944.9|8932.9|8943.1|8931.1|0
1635194400000|2021-10-25 20:40:00|8944.5|8932.5|8943.2|8931.2|8944.5|8932.5|8943.2|8931.2|0
1635194700000|2021-10-25 20:45:00|8942.8|8930.8|8941.3|8929.3|8942.8|8930.8|8940.7|8928.7|0
1635195000000|2021-10-25 20:50:00|8940.7|8928.7|8942.8|8930.8|8943.2|8931.2|8940.7|8928.7|0
1635195300000|2021-10-25 20:55:00|8942.7|8930.7|8943|8931|8943.9|8931.9|8942.2|8930.2|0
1635195600000|2021-10-25 21:00:00|8943.3|8931.3|8943.2|8931.2|8943.3|8931.3|8943|8931|0
1635195900000|2021-10-25 21:05:00|8943|8931|8943.2|8931.2|8943.3|8931.3|8943|8931|0
1635196200000|2021-10-25 21:10:00|8943|8931|8943|8931|8943|8931|8942.8|8930.8|0
1635196500000|2021-10-25 21:15:00|8942.8|8930.8|8942.2|8930.2|8942.8|8930.8|8941.6|8929.6|0
1635196800000|2021-10-25 21:20:00|8942|8930|8942.8|8930.8|8942.8|8930.8|8942|8930|0
1635197100000|2021-10-25 21:25:00|8942.6|8930.6|8942.6|8930.6|8942.8|8930.8|8942.4|8930.4|0
1635197400000|2021-10-25 21:30:00|8942.8|8930.8|8943.2|8931.2|8943.2|8931.2|8942.8|8930.8|0
1635197700000|2021-10-25 21:35:00|8943.3|8931.3|8943.3|8931.3|8943.3|8931.3|8943.2|8931.2|0
1635198000000|2021-10-25 21:40:00|8943.2|8931.2|8942.2|8930.2|8943.2|8931.2|8941.4|8929.4|0
1635198300000|2021-10-25 21:45:00|8942|8930|8942.4|8930.4|8942.4|8930.4|8942|8930|0
1635198600000|2021-10-25 21:50:00|8942.2|8930.2|8941.6|8929.6|8942.2|8930.2|8941.6|8929.6|0
1635198900000|2021-10-25 21:55:00|8942|8930|8942.6|8930.6|8942.6|8930.6|8942|8930|0
1635199200000|2021-10-25 22:00:00|8943.4|8931.4|8940.6|8928.6|8944.4|8932.4|8939.3|8927.3|0
1635199500000|2021-10-25 22:05:00|8940.4|8928.4|8938.7|8926.7|8940.6|8928.6|8938.7|8926.7|0
1635199800000|2021-10-25 22:10:00|8938.3|8926.3|8939.3|8927.3|8939.3|8927.3|8938.3|8926.3|0
1635200100000|2021-10-25 22:15:00|8939.4|8927.4|8939.8|8927.8|8940.2|8928.2|8939.4|8927.4|0
1635200400000|2021-10-25 22:20:00|8940.2|8928.2|8940.6|8928.6|8941.3|8929.3|8939.8|8927.8|0
1635200700000|2021-10-25 22:25:00|8940.7|8928.7|8941.3|8929.3|8942.2|8930.2|8940.7|8928.7|0
1635201000000|2021-10-25 22:30:00|8941.1|8929.1|8938.3|8926.3|8941.3|8929.3|8938.3|8926.3|0
1635201300000|2021-10-25 22:35:00|8937.9|8925.9|8937.3|8925.3|8938.3|8926.3|8936.9|8924.9|0
1635201600000|2021-10-25 22:40:00|8937.9|8925.9|8938.3|8926.3|8938.8|8926.8|8936.9|8924.9|0
1635201900000|2021-10-25 22:45:00|8937.9|8925.9|8938.3|8926.3|8938.8|8926.8|8937.3|8925.3|0
1635202200000|2021-10-25 22:50:00|8938.4|8926.4|8937.9|8925.9|8939.4|8927.4|8937.3|8925.3|0
1635202500000|2021-10-25 22:55:00|8937.7|8925.7|8935.7|8923.7|8937.7|8925.7|8934.8|8922.8|0
1635202800000|2021-10-25 23:00:00|8935.9|8923.9|8936.6|8924.6|8936.6|8924.6|8934.9|8922.9|0
1635203100000|2021-10-25 23:05:00|8937|8925|8937|8925|8938.1|8926.1|8936.6|8924.6|0
1635203400000|2021-10-25 23:10:00|8937.1|8925.1|8937|8925|8938.1|8926.1|8936.8|8924.8|0
1635203700000|2021-10-25 23:15:00|8937.1|8925.1|8936.5|8924.5|8937.4|8925.4|8936|8924|0
1635204000000|2021-10-25 23:20:00|8936|8924|8936.6|8924.6|8937|8925|8936|8924|0
1635204300000|2021-10-25 23:25:00|8937|8925|8936.6|8924.6|8937.4|8925.4|8936.6|8924.6|0
1635204600000|2021-10-25 23:30:00|8937|8925|8938.9|8926.9|8939.4|8927.4|8936.6|8924.6|0
1635204900000|2021-10-25 23:35:00|8938.5|8926.5|8940|8928|8940|8928|8938.5|8926.5|0
1635205200000|2021-10-25 23:40:00|8940.4|8928.4|8940|8928|8940.8|8928.8|8939.4|8927.4|0
1635205500000|2021-10-25 23:45:00|8940.4|8928.4|8941.9|8929.9|8943|8931|8940.4|8928.4|0
1635205800000|2021-10-25 23:50:00|8942.1|8930.1|8944.3|8932.3|8945.3|8933.3|8941.9|8929.9|0
1635206100000|2021-10-25 23:55:00|8944.7|8932.7|8942.3|8930.3|8944.9|8932.9|8941.9|8929.9|0
1635206400000|2021-10-26 00:00:00|8942.4|8930.4|8940|8928|8946.3|8934.3|8939.5|8927.5|0
1635206700000|2021-10-26 00:05:00|8940.4|8928.4|8946.8|8934.8|8946.8|8934.8|8940|8928|0
1635207000000|2021-10-26 00:10:00|8946.7|8934.7|8946.3|8934.3|8948.3|8936.3|8945.3|8933.3|0
1635207300000|2021-10-26 00:15:00|8945.7|8933.7|8947|8935|8951.2|8939.2|8945.2|8933.2|0
1635207600000|2021-10-26 00:20:00|8947.1|8935.1|8947|8935|8949.1|8937.1|8946|8934|0
1635207900000|2021-10-26 00:25:00|8947.2|8935.2|8949.1|8937.1|8949.1|8937.1|8946|8934|0
1635208200000|2021-10-26 00:30:00|8949.2|8937.2|8946.5|8934.5|8949.2|8937.2|8943.9|8931.9|0
1635208500000|2021-10-26 00:35:00|8946.3|8934.3|8943.8|8931.8|8947.1|8935.1|8943.8|8931.8|0
1635208800000|2021-10-26 00:40:00|8944|8932|8947.6|8935.6|8947.6|8935.6|8940.3|8928.3|0
1635209100000|2021-10-26 00:45:00|8947.4|8935.4|8949.7|8937.7|8951.8|8939.8|8946.5|8934.5|0
1635209400000|2021-10-26 00:50:00|8949.3|8937.3|8948.7|8936.7|8949.7|8937.7|8947.7|8935.7|0
1635209700000|2021-10-26 00:55:00|8948.6|8936.6|8950.2|8938.2|8951.8|8939.8|8948.6|8936.6|0
1635210000000|2021-10-26 01:00:00|8950.3|8938.3|8952.9|8940.9|8953.9|8941.9|8948.7|8936.7|0
1635210300000|2021-10-26 01:05:00|8952.7|8940.7|8955|8943|8956|8944|8951.9|8939.9|0
1635210600000|2021-10-26 01:10:00|8954.9|8942.9|8956|8944|8957|8945|8954.9|8942.9|0
1635210900000|2021-10-26 01:15:00|8956.2|8944.2|8957|8945|8958.1|8946.1|8954.9|8942.9|0
1635211200000|2021-10-26 01:20:00|8956.8|8944.8|8958.1|8946.1|8960.3|8948.3|8956|8944|0
1635211500000|2021-10-26 01:25:00|8958|8946|8957|8945|8958.1|8946.1|8957|8945|0
1635211800000|2021-10-26 01:30:00|8956.8|8944.8|8953.2|8941.2|8956.8|8944.8|8952.8|8940.8|0
1635212100000|2021-10-26 01:35:00|8953|8941|8955.3|8943.3|8958|8946|8952.7|8940.7|0
1635212400000|2021-10-26 01:40:00|8955.2|8943.2|8949.7|8937.7|8955.9|8943.9|8949.7|8937.7|0
1635212700000|2021-10-26 01:45:00|8949.5|8937.5|8950.7|8938.7|8952.2|8940.2|8948.6|8936.6|0
1635213000000|2021-10-26 01:50:00|8950.5|8938.5|8951.9|8939.9|8952.8|8940.8|8949.6|8937.6|0
1635213300000|2021-10-26 01:55:00|8952.3|8940.3|8948.2|8936.2|8952.9|8940.9|8947.8|8935.8|0
1635213600000|2021-10-26 02:00:00|8948|8936|8949.2|8937.2|8949.8|8937.8|8945.6|8933.6|0
1635213900000|2021-10-26 02:05:00|8949|8937|8948.7|8936.7|8950.7|8938.7|8947.6|8935.6|0
1635214200000|2021-10-26 02:10:00|8948.6|8936.6|8951.7|8939.7|8951.7|8939.7|8947.6|8935.6|0
1635214500000|2021-10-26 02:15:00|8951.8|8939.8|8950.8|8938.8|8951.8|8939.8|8950.2|8938.2|0
1635214800000|2021-10-26 02:20:00|8950.7|8938.7|8951.8|8939.8|8951.8|8939.8|8948.7|8936.7|0
1635215100000|2021-10-26 02:25:00|8950.8|8938.8|8950.7|8938.7|8951.7|8939.7|8949.7|8937.7|0
1635215400000|2021-10-26 02:30:00|8950.5|8938.5|8951.8|8939.8|8952.8|8940.8|8950.1|8938.1|0
1635215700000|2021-10-26 02:35:00|8951.7|8939.7|8951.8|8939.8|8951.8|8939.8|8949.7|8937.7|0
1635216000000|2021-10-26 02:40:00|8951.7|8939.7|8949.7|8937.7|8951.7|8939.7|8949.7|8937.7|0
1635216300000|2021-10-26 02:45:00|8950.1|8938.1|8952.8|8940.8|8952.8|8940.8|8950.1|8938.1|0
1635216600000|2021-10-26 02:50:00|8953.2|8941.2|8955|8943|8955|8943|8953.2|8941.2|0
1635216900000|2021-10-26 02:55:00|8954.9|8942.9|8956.4|8944.4|8957|8945|8954.9|8942.9|0
1635217200000|2021-10-26 03:00:00|8956.6|8944.6|8955.9|8943.9|8957|8945|8954.9|8942.9|0
1635217500000|2021-10-26 03:05:00|8956|8944|8954.9|8942.9|8957|8945|8954.3|8942.3|0
1635217800000|2021-10-26 03:10:00|8954.8|8942.8|8952.8|8940.8|8954.9|8942.9|8952.8|8940.8|0
1635218100000|2021-10-26 03:15:00|8952.6|8940.6|8950.2|8938.2|8952.8|8940.8|8949.7|8937.7|0
1635218400000|2021-10-26 03:20:00|8950|8938|8948.7|8936.7|8951.8|8939.8|8948.7|8936.7|0
1635218700000|2021-10-26 03:25:00|8948.9|8936.9|8949.7|8937.7|8949.7|8937.7|8948.7|8936.7|0
1635219000000|2021-10-26 03:30:00|8949.3|8937.3|8948.7|8936.7|8949.3|8937.3|8948.7|8936.7|0
1635219300000|2021-10-26 03:35:00|8948.6|8936.6|8948.6|8936.6|8948.6|8936.6|8948.6|8936.6|0
1635219600000|2021-10-26 03:40:00|8948.3|8936.3|8947.6|8935.6|8948.7|8936.7|8946.6|8934.6|0
1635219900000|2021-10-26 03:45:00|8947.3|8935.3|8945.6|8933.6|8947.3|8935.3|8945.5|8933.5|0
1635220200000|2021-10-26 03:50:00|8945.8|8933.8|8945.6|8933.6|8946.1|8934.1|8945.6|8933.6|0
1635220500000|2021-10-26 03:55:00|8945.7|8933.7|8946.7|8934.7|8946.7|8934.7|8945.7|8933.7|0
1635220800000|2021-10-26 04:00:00|8946.1|8934.1|8946.7|8934.7|8946.7|8934.7|8945.6|8933.6|0
1635221100000|2021-10-26 04:05:00|8946.1|8934.1|8946.2|8934.2|8946.7|8934.7|8945.7|8933.7|0
1635221400000|2021-10-26 04:10:00|8946.3|8934.3|8945.7|8933.7|8946.7|8934.7|8945.7|8933.7|0
1635221700000|2021-10-26 04:15:00|8946.1|8934.1|8945.7|8933.7|8946.7|8934.7|8945.7|8933.7|0
1635222000000|2021-10-26 04:20:00|8946.1|8934.1|8943.7|8931.7|8946.8|8934.8|8943.7|8931.7|0
1635222300000|2021-10-26 04:25:00|8944.1|8932.1|8944.7|8932.7|8944.7|8932.7|8943.7|8931.7|0
1635222600000|2021-10-26 04:30:00|8944.8|8932.8|8942.7|8930.7|8944.8|8932.8|8942.7|8930.7|0
1635222900000|2021-10-26 04:35:00|8942.8|8930.8|8942.8|8930.8|8944.8|8932.8|8942.7|8930.7|0
1635223200000|2021-10-26 04:40:00|8943.8|8931.8|8943.8|8931.8|8944.9|8932.9|8943.8|8931.8|0
1635223500000|2021-10-26 04:45:00|8943.9|8931.9|8941.8|8929.8|8944.9|8932.9|8941.7|8929.7|0
1635223800000|2021-10-26 04:50:00|8942|8930|8941.7|8929.7|8942.8|8930.8|8941.7|8929.7|0
1635224100000|2021-10-26 04:55:00|8941.8|8929.8|8941.8|8929.8|8942.8|8930.8|8941.7|8929.7|0
1635224400000|2021-10-26 05:00:00|8941.9|8929.9|8943.7|8931.7|8943.8|8931.8|8941.8|8929.8|0
1635224700000|2021-10-26 05:05:00|8943.8|8931.8|8942.7|8930.7|8943.8|8931.8|8942.1|8930.1|0
1635225000000|2021-10-26 05:10:00|8942.3|8930.3|8941.7|8929.7|8942.7|8930.7|8940.6|8928.6|0
1635225300000|2021-10-26 05:15:00|8941.9|8929.9|8940.6|8928.6|8942.1|8930.1|8940.6|8928.6|0
1635225600000|2021-10-26 05:20:00|8940.7|8928.7|8942.7|8930.7|8942.7|8930.7|8940.6|8928.6|0
1635225900000|2021-10-26 05:25:00|8942.5|8930.5|8943.8|8931.8|8943.8|8931.8|8941.7|8929.7|0
1635226200000|2021-10-26 05:30:00|8943.7|8931.7|8940.6|8928.6|8943.8|8931.8|8940.6|8928.6|0
1635226500000|2021-10-26 05:35:00|8940.8|8928.8|8941.6|8929.6|8941.6|8929.6|8939.5|8927.5|0
1635226800000|2021-10-26 05:40:00|8941.5|8929.5|8945.6|8933.6|8946.6|8934.6|8941.5|8929.5|0
1635227100000|2021-10-26 05:45:00|8945.7|8933.7|8944.5|8932.5|8947.6|8935.6|8944.5|8932.5|0
1635227400000|2021-10-26 05:50:00|8944.6|8932.6|8943.5|8931.5|8946.6|8934.6|8943.5|8931.5|0
1635227700000|2021-10-26 05:55:00|8943.1|8931.1|8940.4|8928.4|8943.1|8931.1|8939.3|8927.3|0
1635228000000|2021-10-26 06:00:00|8940.6|8928.6|8936.9|8931.9|8941.2|8932.9|8927.4|8922.4|15
1635228300000|2021-10-26 06:05:00|8937.4|8932.4|8939.9|8934.9|8939.9|8934.9|8935.9|8930.9|0
1635228600000|2021-10-26 06:10:00|8939.4|8934.4|8939.9|8934.9|8940.4|8935.4|8938.9|8933.9|1
1635228900000|2021-10-26 06:15:00|8940.4|8935.4|8937.9|8932.9|8943.9|8938.9|8937.4|8932.4|7
1635229200000|2021-10-26 06:20:00|8938.4|8933.4|8939.4|8934.4|8940.4|8935.4|8935.4|8930.4|14
1635229500000|2021-10-26 06:25:00|8938.9|8933.9|8941.9|8936.9|8943.4|8938.4|8938.9|8933.9|5
1635229800000|2021-10-26 06:30:00|8942.4|8937.4|8940.9|8935.9|8947.4|8942.4|8940.9|8935.9|13
1635230100000|2021-10-26 06:35:00|8940.4|8935.4|8936.9|8931.9|8940.4|8935.4|8936.4|8931.4|7
1635230400000|2021-10-26 06:40:00|8935.4|8930.4|8939.4|8934.4|8939.9|8934.9|8934.4|8929.4|5
1635230700000|2021-10-26 06:45:00|8938.9|8933.9|8944.9|8939.9|8945.9|8940.9|8938.9|8933.9|23
1635231000000|2021-10-26 06:50:00|8944.4|8939.4|8947.9|8942.9|8948.4|8943.4|8944.4|8939.4|7
1635231300000|2021-10-26 06:55:00|8947.4|8942.4|8927.4|8922.4|8947.9|8942.9|8925.9|8920.9|54
1635231600000|2021-10-26 07:00:00|8923.9|8918.9|8947.9|8942.9|8947.9|8942.9|8912.4|8907.4|508
1635231900000|2021-10-26 07:05:00|8947.4|8942.4|8942.4|8937.4|8955.9|8950.9|8939.9|8934.9|371
1635232200000|2021-10-26 07:10:00|8941.9|8936.9|8952.9|8947.9|8953.4|8948.4|8932.9|8927.9|111
1635232500000|2021-10-26 07:15:00|8952.4|8947.4|8954.9|8949.9|8963.9|8958.9|8952.4|8947.4|154
1635232800000|2021-10-26 07:20:00|8954.4|8949.4|8962.4|8957.4|8964.4|8959.4|8948.9|8943.9|50
1635233100000|2021-10-26 07:25:00|8961.9|8956.9|8966.9|8961.9|8972.4|8967.4|8958.9|8953.9|102
1635233400000|2021-10-26 07:30:00|8966.4|8961.4|8961.9|8956.9|8966.4|8961.4|8956.9|8951.9|54
1635233700000|2021-10-26 07:35:00|8962.4|8957.4|8978.9|8973.9|8978.9|8973.9|8961.4|8956.4|113
1635234000000|2021-10-26 07:40:00|8980.6|8975.6|8993.6|8988.6|8995.1|8990.1|8979.1|8974.1|132
1635234300000|2021-10-26 07:45:00|8994.1|8989.1|8994.1|8989.1|8999.1|8994.1|8992.1|8987.1|122
1635234600000|2021-10-26 07:50:00|8994.6|8989.6|8991.6|8986.6|8997.6|8992.6|8989.6|8984.6|107
1635234900000|2021-10-26 07:55:00|8992.1|8987.1|8988.6|8983.6|8997.1|8992.1|8987.6|8982.6|95
1635235200000|2021-10-26 08:00:00|8988.1|8983.1|8994.1|8989.1|8996.1|8991.1|8986.6|8981.6|77
1635235500000|2021-10-26 08:05:00|8994.6|8989.6|9002.6|8997.6|9002.6|8997.6|8994.1|8989.1|114
1635235800000|2021-10-26 08:10:00|9003.1|8998.1|9001.1|8996.1|9005.1|9000.1|8995.1|8990.1|63
1635236100000|2021-10-26 08:15:00|9000.6|8995.6|9008.6|9003.6|9010.1|9005.1|8998.6|8993.6|74
1635236400000|2021-10-26 08:20:00|9010.1|9005.1|9024.1|9019.1|9030.1|9025.1|9010.1|9005.1|141
1635236700000|2021-10-26 08:25:00|9024.6|9019.6|9009.6|9004.6|9025.1|9020.1|9008.6|9003.6|115
1635237000000|2021-10-26 08:30:00|9009.1|9004.1|9006.6|9001.6|9013.6|9008.6|9003.6|8998.6|63
1635237300000|2021-10-26 08:35:00|9007.1|9002.1|9003.1|8998.1|9009.6|9004.6|9002.6|8997.6|79
1635237600000|2021-10-26 08:40:00|9002.6|8997.6|9000.6|8995.6|9005.6|9000.6|8996.1|8991.1|80
1635237900000|2021-10-26 08:45:00|9001.1|8996.1|9009.6|9004.6|9010.6|9005.6|9000.6|8995.6|85
1635238200000|2021-10-26 08:50:00|9009.1|9004.1|8999.6|8994.6|9009.6|9004.6|8999.6|8994.6|41
1635238500000|2021-10-26 08:55:00|9000.1|8995.1|8989.1|8984.1|9000.1|8995.1|8988.1|8983.1|72
1635238800000|2021-10-26 09:00:00|8988.6|8983.6|8987.1|8982.1|8991.6|8986.6|8985.1|8980.1|57
1635239100000|2021-10-26 09:05:00|8987.6|8982.6|8985.1|8980.1|8989.6|8984.6|8983.6|8978.6|62
1635239400000|2021-10-26 09:10:00|8985.6|8980.6|8988.1|8983.1|8988.6|8983.6|8983.1|8978.1|66
1635239700000|2021-10-26 09:15:00|8988.6|8983.6|8988.1|8983.1|8988.6|8983.6|8985.1|8980.1|67
1635240000000|2021-10-26 09:20:00|8989.1|8984.1|8990.6|8985.6|8993.6|8988.6|8988.6|8983.6|65
1635240300000|2021-10-26 09:25:00|8990.1|8985.1|8986.1|8981.1|8993.1|8988.1|8984.1|8979.1|123
1635240600000|2021-10-26 09:30:00|8985.6|8980.6|8986.6|8981.6|8991.1|8986.1|8985.6|8980.6|57
1635240900000|2021-10-26 09:35:00|8987.1|8982.1|8988.1|8983.1|8988.1|8983.1|8984.6|8979.6|53
1635241200000|2021-10-26 09:40:00|8987.6|8982.6|8982.6|8977.6|8989.1|8984.1|8980.1|8975.1|72
1635241500000|2021-10-26 09:45:00|8982.1|8977.1|8978.6|8973.6|8983.1|8978.1|8976.6|8971.6|45
1635241800000|2021-10-26 09:50:00|8978.1|8973.1|8980.1|8975.1|8980.1|8975.1|8972.6|8967.6|75
1635242100000|2021-10-26 09:55:00|8979.6|8974.6|8986.1|8981.1|8986.6|8981.6|8979.6|8974.6|62
1635242400000|2021-10-26 10:00:00|8985.6|8980.6|8994.1|8989.1|8994.1|8989.1|8984.1|8979.1|42
1635242700000|2021-10-26 10:05:00|8995.1|8990.1|9000.1|8995.1|9001.6|8996.6|8995.1|8990.1|75
1635243000000|2021-10-26 10:10:00|9000.6|8995.6|9004.1|8999.1|9004.6|8999.6|8998.1|8993.1|84
1635243300000|2021-10-26 10:15:00|9004.6|8999.6|9012.1|9007.1|9012.6|9007.6|9004.6|8999.6|41
1635243600000|2021-10-26 10:20:00|9012.6|9007.6|9008.1|9003.1|9013.1|9008.1|9004.1|8999.1|84
1635243900000|2021-10-26 10:25:00|9007.6|9002.6|9002.1|8997.1|9009.1|9004.1|9001.1|8996.1|60
1635244200000|2021-10-26 10:30:00|9001.1|8996.1|8993.1|8988.1|9001.1|8996.1|8992.1|8987.1|97
1635244500000|2021-10-26 10:35:00|8993.6|8988.6|9003.6|8998.6|9005.1|9000.1|8993.6|8988.6|70
1635244800000|2021-10-26 10:40:00|9003.1|8998.1|9008.1|9003.1|9009.1|9004.1|9002.6|8997.6|27
1635245100000|2021-10-26 10:45:00|9007.6|9002.6|9014.1|9009.1|9014.1|9009.1|9006.1|9001.1|67
1635245400000|2021-10-26 10:50:00|9013.6|9008.6|9016.1|9011.1|9018.1|9013.1|9009.6|9004.6|120
1635245700000|2021-10-26 10:55:00|9015.6|9010.6|9015.1|9010.1|9017.1|9012.1|9011.1|9006.1|44
1635246000000|2021-10-26 11:00:00|9016.1|9011.1|9019.6|9014.6|9022.1|9017.1|9015.1|9010.1|59
1635246300000|2021-10-26 11:05:00|9019.1|9014.1|9023.6|9018.6|9024.1|9019.1|9019.1|9014.1|49
1635246600000|2021-10-26 11:10:00|9023.1|9018.1|9019.1|9014.1|9023.1|9018.1|9015.6|9010.6|49
1635246900000|2021-10-26 11:15:00|9018.6|9013.6|9015.1|9010.1|9020.6|9015.6|9014.6|9009.6|46
1635247200000|2021-10-26 11:20:00|9014.6|9009.6|9017.6|9012.6|9018.6|9013.6|9014.1|9009.1|33
1635247500000|2021-10-26 11:25:00|9017.1|9012.1|9007.6|9002.6|9019.1|9014.1|9004.6|8999.6|45
1635247800000|2021-10-26 11:30:00|9007.1|9002.1|9007.6|9002.6|9008.6|9003.6|9003.1|8998.1|29
1635248100000|2021-10-26 11:35:00|9007.1|9002.1|9010.1|9005.1|9010.6|9005.6|9007.1|9002.1|42
1635248400000|2021-10-26 11:40:00|9009.4|9004.4|9003.4|8998.4|9010.4|9005.4|9003.4|8998.4|63
1635248700000|2021-10-26 11:45:00|9002.4|8997.4|8996.4|8991.4|9003.4|8998.4|8995.4|8990.4|24
1635249000000|2021-10-26 11:50:00|8996.9|8991.9|8992.9|8987.9|8998.4|8993.4|8991.4|8986.4|24
1635249300000|2021-10-26 11:55:00|8992.4|8987.4|8996.9|8991.9|8998.4|8993.4|8992.4|8987.4|33
1635249600000|2021-10-26 12:00:00|8996.4|8991.4|8992.9|8987.9|8996.4|8991.4|8992.4|8987.4|25
1635249900000|2021-10-26 12:05:00|8992.4|8987.4|8990.4|8985.4|8994.4|8989.4|8989.9|8984.9|39
1635250200000|2021-10-26 12:10:00|8990.9|8985.9|8989.4|8984.4|8990.9|8985.9|8986.4|8981.4|27
1635250500000|2021-10-26 12:15:00|8989.9|8984.9|8984.9|8979.9|8989.9|8984.9|8984.4|8979.4|41
1635250800000|2021-10-26 12:20:00|8984.4|8979.4|8988.9|8983.9|8989.9|8984.9|8983.9|8978.9|27
1635251100000|2021-10-26 12:25:00|8988.4|8983.4|9000.4|8995.4|9000.9|8995.9|8988.4|8983.4|51
1635251400000|2021-10-26 12:30:00|9000.9|8995.9|9000.4|8995.4|9000.9|8995.9|8996.4|8991.4|43
1635251700000|2021-10-26 12:35:00|9000.9|8995.9|9009.4|9004.4|9009.4|9004.4|9000.9|8995.9|16
1635252000000|2021-10-26 12:40:00|9008.9|9003.9|9003.9|8998.9|9009.4|9004.4|9002.9|8997.9|15
1635252300000|2021-10-26 12:45:00|9003.4|8998.4|9000.9|8995.9|9004.9|8999.9|8999.4|8994.4|20
1635252600000|2021-10-26 12:50:00|9000.4|8995.4|8990.4|8985.4|9001.4|8996.4|8990.4|8985.4|12
1635252900000|2021-10-26 12:55:00|8990.9|8985.9|8996.4|8991.4|8996.4|8991.4|8989.4|8984.4|26
1635253200000|2021-10-26 13:00:00|8995.9|8990.9|8991.9|8986.9|8996.4|8991.4|8988.4|8983.4|30
1635253500000|2021-10-26 13:05:00|8991.4|8986.4|8988.4|8983.4|8992.4|8987.4|8985.9|8980.9|49
1635253800000|2021-10-26 13:10:00|8988.9|8983.9|8986.4|8981.4|8990.4|8985.4|8985.4|8980.4|12
1635254100000|2021-10-26 13:15:00|8986.9|8981.9|8986.4|8981.4|8988.9|8983.9|8983.4|8978.4|15
1635254400000|2021-10-26 13:20:00|8985.9|8980.9|8992.9|8987.9|8993.4|8988.4|8985.4|8980.4|16
1635254700000|2021-10-26 13:25:00|8992.4|8987.4|9000.9|8995.9|9001.4|8996.4|8991.9|8986.9|68
1635255000000|2021-10-26 13:30:00|9001.4|8996.4|8995.4|8990.4|9005.4|9000.4|8993.4|8988.4|87
1635255300000|2021-10-26 13:35:00|8994.9|8989.9|8990.9|8985.9|8999.9|8994.9|8990.4|8985.4|88
1635255600000|2021-10-26 13:40:00|8990.4|8985.4|8997.9|8992.9|8998.4|8993.4|8988.4|8983.4|114
1635255900000|2021-10-26 13:45:00|8998.4|8993.4|9008.4|9003.4|9008.9|9003.9|8995.9|8990.9|67
1635256200000|2021-10-26 13:50:00|9007.9|9002.9|9003.9|8998.9|9011.4|9006.4|9002.9|8997.9|68
1635256500000|2021-10-26 13:55:00|9004.4|8999.4|8999.9|8994.9|9007.9|9002.9|8999.4|8994.4|59
1635256800000|2021-10-26 14:00:00|8999.4|8994.4|9012.4|9007.4|9014.4|9009.4|8997.9|8992.9|106
1635257100000|2021-10-26 14:05:00|9011.4|9006.4|9013.4|9008.4|9014.4|9009.4|9008.4|9003.4|135
1635257400000|2021-10-26 14:10:00|9012.9|9007.9|9017.9|9012.9|9022.9|9017.9|9012.9|9007.9|98
1635257700000|2021-10-26 14:15:00|9018.4|9013.4|9021.9|9016.9|9021.9|9016.9|9016.9|9011.9|70
1635258000000|2021-10-26 14:20:00|9022.4|9017.4|9023.9|9018.9|9024.9|9019.9|9019.9|9014.9|83
1635258300000|2021-10-26 14:25:00|9023.4|9018.4|9011.4|9006.4|9023.9|9018.9|9009.9|9004.9|106
1635258600000|2021-10-26 14:30:00|9011.9|9006.9|9014.9|9009.9|9014.9|9009.9|9006.4|9001.4|168
1635258900000|2021-10-26 14:35:00|9014.4|9009.4|9012.4|9007.4|9016.9|9011.9|9012.4|9007.4|74
1635259200000|2021-10-26 14:40:00|9012.9|9007.9|9012.9|9007.9|9017.4|9012.4|9012.9|9007.9|95
1635259500000|2021-10-26 14:45:00|9012.4|9007.4|9009.9|9004.9|9013.4|9008.4|9008.9|9003.9|32
1635259800000|2021-10-26 14:50:00|9010.4|9005.4|9014.9|9009.9|9015.9|9010.9|9008.9|9003.9|36
1635260100000|2021-10-26 14:55:00|9015.4|9010.4|9019.4|9014.4|9019.4|9014.4|9014.9|9009.9|47
1635260400000|2021-10-26 15:00:00|9018.9|9013.9|9016.9|9011.9|9020.9|9015.9|9015.4|9010.4|95
1635260700000|2021-10-26 15:05:00|9017.4|9012.4|9014.9|9009.9|9017.4|9012.4|9012.4|9007.4|54
1635261000000|2021-10-26 15:10:00|9015.4|9010.4|9013.9|9008.9|9016.4|9011.4|9012.9|9007.9|75
1635261300000|2021-10-26 15:15:00|9013.4|9008.4|9013.9|9008.9|9015.9|9010.9|9011.9|9006.9|67
1635261600000|2021-10-26 15:20:00|9014.9|9009.9|9014.9|9009.9|9017.9|9012.9|9012.9|9007.9|123
1635261900000|2021-10-26 15:25:00|9015.9|9010.9|9029.9|9024.9|9030.4|9025.4|9015.9|9010.9|452
1635262200000|2021-10-26 15:30:00|9030.4|9024.4|9010.4|9003.4|9031.4|9025.4|9010.4|9003.4|950
1635262500000|2021-10-26 15:35:00|9011.4|9004.4|9019.4|9012.4|9019.4|9012.4|9010.4|9004.4|158
1635262800000|2021-10-26 15:40:00|9018.4|9011.4|9017.4|9011.4|9019.4|9012.4|9015.4|9009.4|36
1635263100000|2021-10-26 15:45:00|9018.4|9012.4|9012.4|9006.4|9018.4|9012.4|9012.4|9006.4|41
1635263400000|2021-10-26 15:50:00|9011.4|9005.4|9017.4|9011.4|9018.4|9012.4|9011.4|9005.4|94
1635263700000|2021-10-26 15:55:00|9016.4|9010.4|9007.4|9000.4|9016.4|9010.4|9006.4|8999.4|47
1635264000000|2021-10-26 16:00:00|9006.4|8999.4|9000.4|8994.4|9007.4|9001.4|9000.4|8994.4|36
1635264300000|2021-10-26 16:05:00|8999.4|8992.4|8997.4|8991.4|9000.4|8994.4|8997.4|8991.4|24
1635264600000|2021-10-26 16:10:00|8996.4|8990.4|8997.4|8990.4|8998.4|8992.4|8995.4|8989.4|27
1635264900000|2021-10-26 16:15:00|8996.4|8991.4|8994.4|8988.4|8999.4|8992.4|8993.4|8986.4|31
1635265200000|2021-10-26 16:20:00|8993.4|8987.4|8995.4|8989.4|8995.4|8989.4|8991.4|8985.4|30
1635265500000|2021-10-26 16:25:00|8996.4|8990.4|8994.4|8988.4|8996.4|8990.4|8994.4|8988.4|14
1635265800000|2021-10-26 16:30:00|8993.4|8987.4|8995.4|8989.4|8996.4|8990.4|8993.4|8986.4|12
1635266100000|2021-10-26 16:35:00|8994.4|8988.4|8992.4|8986.4|8995.4|8988.4|8992.4|8985.4|20
1635266400000|2021-10-26 16:40:00|8991.4|8985.4|8993.4|8986.4|8994.4|8987.4|8990.4|8983.4|17
1635266700000|2021-10-26 16:45:00|8992.4|8987.4|8990.4|8984.4|8992.4|8987.4|8989.4|8983.4|15
1635267000000|2021-10-26 16:50:00|8991.4|8983.4|8991.4|8984.4|8993.4|8986.4|8989.4|8983.4|12
1635267300000|2021-10-26 16:55:00|8992.4|8985.4|8992.4|8985.4|8994.4|8988.4|8989.4|8983.4|21
1635267600000|2021-10-26 17:00:00|8991.4|8984.4|8994.4|8987.4|8994.4|8987.4|8991.4|8984.4|3
1635267900000|2021-10-26 17:05:00|8993.4|8986.4|8992.4|8985.4|8994.4|8988.4|8991.4|8985.4|7
1635268200000|2021-10-26 17:10:00|8991.4|8983.4|8991.4|8985.4|8992.4|8985.4|8990.4|8982.4|4
1635268500000|2021-10-26 17:15:00|8992.4|8986.4|8992.4|8985.4|8994.4|8987.4|8991.4|8985.4|6
1635268800000|2021-10-26 17:20:00|8991.4|8984.4|8991.4|8984.4|8991.4|8985.4|8989.4|8983.4|6
1635269100000|2021-10-26 17:25:00|8990.4|8983.4|8992.4|8985.4|8992.4|8986.4|8990.4|8983.4|5
1635269400000|2021-10-26 17:30:00|8991.4|8986.4|8992.4|8985.4|8992.4|8986.4|8991.4|8984.4|3
1635269700000|2021-10-26 17:35:00|8993.4|8986.4|8994.4|8987.4|8996.4|8989.4|8993.4|8985.4|9
1635270000000|2021-10-26 17:40:00|8993.4|8988.4|8993.4|8986.4|8994.4|8988.4|8990.4|8983.4|8
1635270300000|2021-10-26 17:45:00|8994.4|8987.4|8990.4|8984.4|8995.4|8988.4|8990.4|8984.4|14
1635270600000|2021-10-26 17:50:00|8991.4|8985.4|8990.4|8982.4|8992.4|8985.4|8990.4|8982.4|20
1635270900000|2021-10-26 17:55:00|8987.4|8981.4|8987|8975|8991.4|8982.4|8986.4|8975|34
1635271200000|2021-10-26 18:00:00|8987.1|8975.1|8989.4|8977.4|8990.6|8978.6|8986.9|8974.9|0
1635271500000|2021-10-26 18:05:00|8989.5|8977.5|8988.3|8976.3|8990.6|8978.6|8986|8974|0
1635271800000|2021-10-26 18:10:00|8988.2|8976.2|8989.7|8977.7|8990.6|8978.6|8986.1|8974.1|0
1635272100000|2021-10-26 18:15:00|8990.6|8978.6|8992.9|8980.9|8992.9|8980.9|8989.5|8977.5|0
1635272400000|2021-10-26 18:20:00|8992.8|8980.8|8991.8|8979.8|8992.9|8980.9|8990.6|8978.6|0
1635272700000|2021-10-26 18:25:00|8990.9|8978.9|8988.5|8976.5|8992|8980|8987.4|8975.4|0
1635273000000|2021-10-26 18:30:00|8989|8977|8992.8|8980.8|8994.1|8982.1|8988.5|8976.5|0
1635273300000|2021-10-26 18:35:00|8992.7|8980.7|8988.2|8976.2|8993|8981|8988.2|8976.2|0
1635273600000|2021-10-26 18:40:00|8987.3|8975.3|8986.9|8974.9|8989.4|8977.4|8985.9|8973.9|0
1635273900000|2021-10-26 18:45:00|8986.4|8974.4|8989.5|8977.5|8990.4|8978.4|8986.4|8974.4|0
1635274200000|2021-10-26 18:50:00|8990|8978|8989.3|8977.3|8990.5|8978.5|8988.1|8976.1|0
1635274500000|2021-10-26 18:55:00|8989.4|8977.4|8994.8|8982.8|8994.8|8982.8|8989.3|8977.3|0
1635274800000|2021-10-26 19:00:00|8994.3|8982.3|8995.3|8983.3|8995.4|8983.4|8991.5|8979.5|0
1635275100000|2021-10-26 19:05:00|8995.4|8983.4|8996.1|8984.1|8996.3|8984.3|8994|8982|0
1635275400000|2021-10-26 19:10:00|8996.2|8984.2|8995.8|8983.8|8996.7|8984.7|8992.5|8980.5|0
1635275700000|2021-10-26 19:15:00|8995.7|8983.7|8995.7|8983.7|8998.5|8986.5|8993.6|8981.6|0
1635276000000|2021-10-26 19:20:00|8995.6|8983.6|8994.8|8982.8|8997.1|8985.1|8993.5|8981.5|0
1635276300000|2021-10-26 19:25:00|8995.3|8983.3|8992.2|8980.2|8997.1|8985.1|8992.1|8980.1|0
1635276600000|2021-10-26 19:30:00|8992.3|8980.3|8994.6|8982.6|8995.7|8983.7|8991.3|8979.3|0
1635276900000|2021-10-26 19:35:00|8994.7|8982.7|8994.5|8982.5|8996.7|8984.7|8993.4|8981.4|0
1635277200000|2021-10-26 19:40:00|8994|8982|8997|8985|8997.1|8985.1|8992.3|8980.3|0
1635277500000|2021-10-26 19:45:00|8997.1|8985.1|8992.1|8980.1|8998|8986|8992.1|8980.1|0
1635277800000|2021-10-26 19:50:00|8992|8980|8985|8973|8992|8980|8982.3|8970.3|0
1635278100000|2021-10-26 19:55:00|8984.9|8972.9|8984.9|8972.9|8988.7|8976.7|8980.9|8968.9|0
1635278400000|2021-10-26 20:00:00|8985|8973|8988.8|8976.8|8990.3|8978.3|8985|8973|0
1635278700000|2021-10-26 20:05:00|8989.2|8977.2|8990.8|8978.8|8992.3|8980.3|8988.8|8976.8|0
1635279000000|2021-10-26 20:10:00|8990.7|8978.7|8989.6|8977.6|8992|8980|8988.3|8976.3|0
1635279300000|2021-10-26 20:15:00|8989.2|8977.2|8992.6|8980.6|8993|8981|8987.9|8975.9|0
1635279600000|2021-10-26 20:20:00|8992.5|8980.5|8991.5|8979.5|8993|8981|8990.6|8978.6|0
1635279900000|2021-10-26 20:25:00|8991.3|8979.3|8988.1|8976.1|8992.1|8980.1|8988.1|8976.1|0
1635280200000|2021-10-26 20:30:00|8987.9|8975.9|8987.7|8975.7|8989.2|8977.2|8987.2|8975.2|0
1635280500000|2021-10-26 20:35:00|8987.6|8975.6|8986.2|8974.2|8987.7|8975.7|8985.1|8973.1|0
1635280800000|2021-10-26 20:40:00|8986.3|8974.3|8986.2|8974.2|8987.2|8975.2|8986.2|8974.2|0
1635281100000|2021-10-26 20:45:00|8986.6|8974.6|8989.6|8977.6|8989.6|8977.6|8986.2|8974.2|0
1635281400000|2021-10-26 20:50:00|8990|8978|8985.3|8973.3|8990|8978|8984.7|8972.7|0
1635281700000|2021-10-26 20:55:00|8985.4|8973.4|8985.5|8973.5|8988.3|8976.3|8984.5|8972.5|0
1635282000000|2021-10-26 21:00:00|8986.3|8974.3|8987|8975|8987.4|8975.4|8985.5|8973.5|0
1635282300000|2021-10-26 21:05:00|8987.4|8975.4|8984.7|8972.7|8987.6|8975.6|8984.7|8972.7|0
1635282600000|2021-10-26 21:10:00|8986.2|8974.2|8985.6|8973.6|8987|8975|8985.6|8973.6|0
1635282900000|2021-10-26 21:15:00|8985.8|8973.8|8986.6|8974.6|8987|8975|8985.6|8973.6|0
1635283200000|2021-10-26 21:20:00|8986.4|8974.4|8986.6|8974.6|8986.6|8974.6|8986.4|8974.4|0
1635283500000|2021-10-26 21:25:00|8986.8|8974.8|8987|8975|8987|8975|8986.4|8974.4|0
1635283800000|2021-10-26 21:30:00|8987.2|8975.2|8987.2|8975.2|8987.6|8975.6|8986.8|8974.8|0
1635284100000|2021-10-26 21:35:00|8986.8|8974.8|8987|8975|8987.2|8975.2|8986.6|8974.6|0
1635284400000|2021-10-26 21:40:00|8987.2|8975.2|8986.2|8974.2|8987.4|8975.4|8985.8|8973.8|0
1635284700000|2021-10-26 21:45:00|8986.4|8974.4|8986.4|8974.4|8986.4|8974.4|8986.4|8974.4|0
1635285000000|2021-10-26 21:50:00|8986.6|8974.6|8986.6|8974.6|8986.6|8974.6|8986.2|8974.2|0
1635285300000|2021-10-26 21:55:00|8986.4|8974.4|8986.2|8974.2|8986.6|8974.6|8985.8|8973.8|0
1635285600000|2021-10-26 22:00:00|8986.4|8974.4|8988|8976|8991|8979|8986.3|8974.3|0
1635285900000|2021-10-26 22:05:00|8988.1|8976.1|8992.1|8980.1|8992.5|8980.5|8987.6|8975.6|0
1635286200000|2021-10-26 22:10:00|8992.5|8980.5|8994|8982|8994|8982|8991.4|8979.4|0
1635286500000|2021-10-26 22:15:00|8994.2|8982.2|8995.5|8983.5|8995.5|8983.5|8992.5|8980.5|0
1635286800000|2021-10-26 22:20:00|8995.9|8983.9|8994.4|8982.4|8998.4|8986.4|8994|8982|0
1635287100000|2021-10-26 22:25:00|8994.6|8982.6|8997.4|8985.4|8997.8|8985.8|8992.9|8980.9|0
1635287400000|2021-10-26 22:30:00|8997.6|8985.6|8997.4|8985.4|8998.9|8986.9|8996.3|8984.3|0
1635287700000|2021-10-26 22:35:00|8997.6|8985.6|8997.8|8985.8|8998.4|8986.4|8997|8985|0
1635288000000|2021-10-26 22:40:00|8997.9|8985.9|8999.7|8987.7|9000.8|8988.8|8997.9|8985.9|0
1635288300000|2021-10-26 22:45:00|8999.8|8987.8|8999.7|8987.7|9001.2|8989.2|8998.9|8986.9|0
1635288600000|2021-10-26 22:50:00|8999.8|8987.8|8998.4|8986.4|9000.4|8988.4|8997.8|8985.8|0
1635288900000|2021-10-26 22:55:00|8998.5|8986.5|8998.4|8986.4|8999.1|8987.1|8997.8|8985.8|0
1635289200000|2021-10-26 23:00:00|8997.8|8985.8|9000.3|8988.3|9000.7|8988.7|8997.7|8985.7|0
1635289500000|2021-10-26 23:05:00|9000.2|8988.2|8997.7|8985.7|9000.2|8988.2|8997.3|8985.3|0
1635289800000|2021-10-26 23:10:00|8997.3|8985.3|8997.7|8985.7|8999.2|8987.2|8997.3|8985.3|0
1635290100000|2021-10-26 23:15:00|8997.5|8985.5|8997.7|8985.7|8998.6|8986.6|8997.3|8985.3|0
1635290400000|2021-10-26 23:20:00|8997.8|8985.8|8999|8987|8999.7|8987.7|8997.3|8985.3|0
1635290700000|2021-10-26 23:25:00|8998.8|8986.8|8998.8|8986.8|9000.3|8988.3|8998.8|8986.8|0
1635291000000|2021-10-26 23:30:00|8999.2|8987.2|9002.2|8990.2|9003.7|8991.7|8999|8987|0
1635291300000|2021-10-26 23:35:00|9002.6|8990.6|9000.3|8988.3|9002.6|8990.6|9000.3|8988.3|0
1635291600000|2021-10-26 23:40:00|9000.2|8988.2|8991|8979|9000.2|8988.2|8991|8979|0
1635291900000|2021-10-26 23:45:00|8991.2|8979.2|8999.2|8987.2|8999.2|8987.2|8991.2|8979.2|0
1635292200000|2021-10-26 23:50:00|8999.3|8987.3|8998|8986|9000.7|8988.7|8998|8986|0
1635292500000|2021-10-26 23:55:00|8997.9|8985.9|8996.5|8984.5|8998.8|8986.8|8996.5|8984.5|0
1635292800000|2021-10-27 00:00:00|8996.9|8984.9|8999.9|8987.9|9000.7|8988.7|8994.4|8982.4|0
1635293100000|2021-10-27 00:05:00|9000.3|8988.3|8995.4|8983.4|9000.5|8988.5|8995.4|8983.4|0
1635293400000|2021-10-27 00:10:00|8995.5|8983.5|8996.7|8984.7|8999.2|8987.2|8995.4|8983.4|0
1635293700000|2021-10-27 00:15:00|8996.5|8984.5|8987.3|8975.3|8998|8986|8987.2|8975.2|0
1635294000000|2021-10-27 00:20:00|8987.5|8975.5|8989.8|8977.8|8990.3|8978.3|8987.3|8975.3|0
1635294300000|2021-10-27 00:25:00|8989.9|8977.9|8993.4|8981.4|8993.4|8981.4|8987.7|8975.7|0
1635294600000|2021-10-27 00:30:00|8993.2|8981.2|8988.2|8976.2|8996.5|8984.5|8987.1|8975.1|0
1635294900000|2021-10-27 00:35:00|8988.1|8976.1|8985|8973|8988.1|8976.1|8982|8970|0
1635295200000|2021-10-27 00:40:00|8985.1|8973.1|8985|8973|8988.2|8976.2|8982.9|8970.9|0
1635295500000|2021-10-27 00:45:00|8984|8972|8986.1|8974.1|8987.1|8975.1|8982.9|8970.9|0
1635295800000|2021-10-27 00:50:00|8985.9|8973.9|8982.9|8970.9|8986.1|8974.1|8979.8|8967.8|0
1635296100000|2021-10-27 00:55:00|8982.7|8970.7|8982.9|8970.9|8985.4|8973.4|8982.3|8970.3|0
1635296400000|2021-10-27 01:00:00|8983.3|8971.3|8984.1|8972.1|8984.1|8972.1|8978.8|8966.8|0
1635296700000|2021-10-27 01:05:00|8984.3|8972.3|8982|8970|8985.1|8973.1|8980.4|8968.4|0
1635297000000|2021-10-27 01:10:00|8982.5|8970.5|8984|8972|8984.5|8972.5|8981|8969|0
1635297300000|2021-10-27 01:15:00|8983.6|8971.6|8978.8|8966.8|8983.6|8971.6|8978.8|8966.8|0
1635297600000|2021-10-27 01:20:00|8978.7|8966.7|8980.9|8968.9|8983|8971|8976.8|8964.8|0
1635297900000|2021-10-27 01:25:00|8981|8969|8979.9|8967.9|8981|8969|8977.8|8965.8|0
1635298200000|2021-10-27 01:30:00|8980|8968|8978.3|8966.3|8981|8969|8976.8|8964.8|0
1635298500000|2021-10-27 01:35:00|8978.2|8966.2|8979.4|8967.4|8980|8968|8977.3|8965.3|0
1635298800000|2021-10-27 01:40:00|8979.6|8967.6|8976.3|8964.3|8982|8970|8975.8|8963.8|0
1635299100000|2021-10-27 01:45:00|8976.5|8964.5|8972|8960|8976.9|8964.9|8970.9|8958.9|0
1635299400000|2021-10-27 01:50:00|8971.8|8959.8|8972|8960|8972.5|8960.5|8971|8959|0
1635299700000|2021-10-27 01:55:00|8972.1|8960.1|8972|8960|8973.1|8961.1|8971|8959|0
1635300000000|2021-10-27 02:00:00|8972.4|8960.4|8978.2|8966.2|8978.3|8966.3|8972.4|8960.4|0
1635300300000|2021-10-27 02:05:00|8978.4|8966.4|8978.2|8966.2|8979.3|8967.3|8977.6|8965.6|0
1635300600000|2021-10-27 02:10:00|8978|8966|8982.3|8970.3|8982.4|8970.4|8977.2|8965.2|0
1635300900000|2021-10-27 02:15:00|8981.9|8969.9|8980.3|8968.3|8982.4|8970.4|8979.3|8967.3|0
1635301200000|2021-10-27 02:20:00|8980.5|8968.5|8978.7|8966.7|8980.8|8968.8|8978.3|8966.3|0
1635301500000|2021-10-27 02:25:00|8978.9|8966.9|8978.3|8966.3|8980.8|8968.8|8977.6|8965.6|0
1635301800000|2021-10-27 02:30:00|8978.2|8966.2|8977.2|8965.2|8978.2|8966.2|8975.6|8963.6|0
1635302100000|2021-10-27 02:35:00|8977.6|8965.6|8978.2|8966.2|8979.2|8967.2|8977.1|8965.1|0
1635302400000|2021-10-27 02:40:00|8978|8966|8979.2|8967.2|8979.7|8967.7|8977.6|8965.6|0
1635302700000|2021-10-27 02:45:00|8979|8967|8979.2|8967.2|8979.2|8967.2|8977.1|8965.1|0
1635303000000|2021-10-27 02:50:00|8979.3|8967.3|8978.2|8966.2|8981.3|8969.3|8978.2|8966.2|0
1635303300000|2021-10-27 02:55:00|8978.4|8966.4|8981.3|8969.3|8982.4|8970.4|8978.2|8966.2|0
1635303600000|2021-10-27 03:00:00|8981.4|8969.4|8983.5|8971.5|8984.5|8972.5|8981.4|8969.4|0
1635303900000|2021-10-27 03:05:00|8983.9|8971.9|8983.5|8971.5|8984.6|8972.6|8982.5|8970.5|0
1635304200000|2021-10-27 03:10:00|8983.7|8971.7|8983.5|8971.5|8984.6|8972.6|8981.4|8969.4|0
1635304500000|2021-10-27 03:15:00|8983.3|8971.3|8982.5|8970.5|8984.5|8972.5|8981.4|8969.4|0
1635304800000|2021-10-27 03:20:00|8982.6|8970.6|8979.5|8967.5|8982.6|8970.6|8979.4|8967.4|0
1635305100000|2021-10-27 03:25:00|8979.7|8967.7|8979.5|8967.5|8980.5|8968.5|8978.4|8966.4|0
1635305400000|2021-10-27 03:30:00|8979.3|8967.3|8979.4|8967.4|8979.4|8967.4|8977.4|8965.4|0
1635305700000|2021-10-27 03:35:00|8979|8967|8977.3|8965.3|8979.4|8967.4|8977.3|8965.3|0
1635306000000|2021-10-27 03:40:00|8977.5|8965.5|8978.3|8966.3|8978.3|8966.3|8977.3|8965.3|0
1635306300000|2021-10-27 03:45:00|8978.5|8966.5|8979.4|8967.4|8979.4|8967.4|8978.3|8966.3|0
1635306600000|2021-10-27 03:50:00|8979|8967|8978.9|8966.9|8979.5|8967.5|8978.3|8966.3|0
1635306900000|2021-10-27 03:55:00|8978.8|8966.8|8977.5|8965.5|8979.5|8967.5|8977.5|8965.5|0
1635307200000|2021-10-27 04:00:00|8977.9|8965.9|8977.6|8965.6|8978.5|8966.5|8977.5|8965.5|0
1635307500000|2021-10-27 04:05:00|8977.5|8965.5|8976.5|8964.5|8977.5|8965.5|8975.5|8963.5|0
1635307800000|2021-10-27 04:10:00|8975.5|8963.5|8975.5|8963.5|8975.5|8963.5|8975.5|8963.5|0
1635308100000|2021-10-27 04:15:00|8975.6|8963.6|8976.6|8964.6|8976.6|8964.6|8975.5|8963.5|0
1635308400000|2021-10-27 04:20:00|8977|8965|8975.6|8963.6|8977.6|8965.6|8975.6|8963.6|0
1635308700000|2021-10-27 04:25:00|8975.5|8963.5|8975.6|8963.6|8976.6|8964.6|8975.5|8963.5|0
1635309000000|2021-10-27 04:30:00|8975.8|8963.8|8975.7|8963.7|8976.7|8964.7|8974.6|8962.6|0
1635309300000|2021-10-27 04:35:00|8975.9|8963.9|8975.1|8963.1|8976.7|8964.7|8974.7|8962.7|0
1635309600000|2021-10-27 04:40:00|8975.3|8963.3|8977.7|8965.7|8977.8|8965.8|8974.7|8962.7|0
1635309900000|2021-10-27 04:45:00|8977.3|8965.3|8977.8|8965.8|8979.8|8967.8|8976.7|8964.7|0
1635310200000|2021-10-27 04:50:00|8978|8966|8995.8|8983.8|8996.9|8984.9|8977.8|8965.8|0
1635310500000|2021-10-27 04:55:00|8995.9|8983.9|8997.8|8985.8|8997.8|8985.8|8995.8|8983.8|0
1635310800000|2021-10-27 05:00:00|8997.7|8985.7|9003.6|8991.6|9005.7|8993.7|8997.7|8985.7|0
1635311100000|2021-10-27 05:05:00|9003.7|8991.7|9002.5|8990.5|9005.7|8993.7|9002.5|8990.5|0
1635311400000|2021-10-27 05:10:00|9002.6|8990.6|9003.6|8991.6|9003.6|8991.6|9001.5|8989.5|0
1635311700000|2021-10-27 05:15:00|9002.6|8990.6|9000.5|8988.5|9002.6|8990.6|9000.4|8988.4|0
1635312000000|2021-10-27 05:20:00|9000.4|8988.4|9000.4|8988.4|9001.4|8989.4|8998.8|8986.8|0
1635312300000|2021-10-27 05:25:00|9000.1|8988.1|9002.6|8990.6|9002.6|8990.6|8999.4|8987.4|0
1635312600000|2021-10-27 05:30:00|9002.5|8990.5|9003.6|8991.6|9003.6|8991.6|9002|8990|0
1635312900000|2021-10-27 05:35:00|9003.8|8991.8|9005.6|8993.6|9006.6|8994.6|9003.8|8991.8|0
1635313200000|2021-10-27 05:40:00|9005.5|8993.5|9006.7|8994.7|9006.7|8994.7|9004.5|8992.5|0
1635313500000|2021-10-27 05:45:00|9006.6|8994.6|9005.8|8993.8|9006.8|8994.8|9005.7|8993.7|0
1635313800000|2021-10-27 05:50:00|9006.2|8994.2|9008|8996|9010|8998|9005.2|8993.2|0
1635314100000|2021-10-27 05:55:00|9008.8|8996.8|9006.5|8994.5|9012|9000|9000.5|8988.5|0
1635314400000|2021-10-27 06:00:00|9007|8995|9005.4|9000.4|9014.3|9006.9|8999.4|8994.4|97
1635314700000|2021-10-27 06:05:00|9005.9|9000.9|9002.9|8997.9|9005.9|9000.9|9002.4|8997.4|35
1635315000000|2021-10-27 06:10:00|9001.9|8996.9|9001.9|8996.9|9002.9|8997.9|8995.9|8990.9|49
1635315300000|2021-10-27 06:15:00|9001.4|8996.4|9001.9|8996.9|9004.9|8999.9|8999.9|8994.9|34
1635315600000|2021-10-27 06:20:00|9000.9|8995.9|9000.9|8995.9|9001.9|8996.9|8998.4|8993.4|24
1635315900000|2021-10-27 06:25:00|9001.9|8996.9|8999.9|8994.9|9002.9|8997.9|8999.9|8994.9|18
1635316200000|2021-10-27 06:30:00|8999.4|8994.4|8996.9|8991.9|8999.9|8994.9|8996.4|8991.4|15
1635316500000|2021-10-27 06:35:00|8997.4|8992.4|8998.4|8993.4|9001.4|8996.4|8997.4|8992.4|17
1635316800000|2021-10-27 06:40:00|9000.9|8995.9|9002.4|8997.4|9004.9|8999.9|9000.9|8995.9|43
1635317100000|2021-10-27 06:45:00|9001.4|8996.4|8998.4|8993.4|9002.9|8997.9|8998.4|8993.4|14
1635317400000|2021-10-27 06:50:00|8997.9|8992.9|8999.4|8994.4|9001.9|8996.9|8997.9|8992.9|25
1635317700000|2021-10-27 06:55:00|8999.9|8994.9|8999.4|8994.4|8999.9|8994.9|8993.4|8988.4|61
1635318000000|2021-10-27 07:00:00|8998.4|8993.4|8988.4|8983.4|9002.9|8997.9|8976.9|8971.9|664
1635318300000|2021-10-27 07:05:00|8982.9|8977.9|8975.4|8970.4|8984.4|8979.4|8969.4|8964.4|398
1635318600000|2021-10-27 07:10:00|8975.9|8970.9|8974.9|8969.9|8980.9|8975.9|8971.9|8966.9|246
1635318900000|2021-10-27 07:15:00|8975.9|8970.9|8978.4|8973.4|8980.4|8975.4|8969.4|8964.4|210
1635319200000|2021-10-27 07:20:00|8978.9|8973.9|8975.4|8970.4|8980.9|8975.9|8974.9|8969.9|241
1635319500000|2021-10-27 07:25:00|8974.9|8969.9|8980.9|8975.9|8982.4|8977.4|8963.9|8958.9|416
1635319800000|2021-10-27 07:30:00|8981.4|8976.4|8984.9|8979.9|8985.4|8980.4|8975.9|8970.9|179
1635320100000|2021-10-27 07:35:00|8984.4|8979.4|8978.9|8973.9|8987.9|8982.9|8976.9|8971.9|113
1635320400000|2021-10-27 07:40:00|8981.3|8976.3|8988.8|8983.8|8989.3|8984.3|8973.8|8968.8|104
1635320700000|2021-10-27 07:45:00|8989.3|8984.3|8996.8|8991.8|8996.8|8991.8|8989.3|8984.3|115
1635321000000|2021-10-27 07:50:00|8997.3|8992.3|8994.8|8989.8|8997.8|8992.8|8990.3|8985.3|41
1635321300000|2021-10-27 07:55:00|8995.3|8990.3|8997.8|8992.8|9002.8|8997.8|8994.8|8989.8|49
1635321600000|2021-10-27 08:00:00|8997.3|8992.3|8994.3|8989.3|8998.3|8993.3|8993.8|8988.8|47
1635321900000|2021-10-27 08:05:00|8993.8|8988.8|8989.8|8984.8|8999.3|8994.3|8989.3|8984.3|121
1635322200000|2021-10-27 08:10:00|8990.3|8985.3|8988.8|8983.8|8991.8|8986.8|8985.8|8980.8|66
1635322500000|2021-10-27 08:15:00|8988.3|8983.3|8977.3|8972.3|8990.8|8985.8|8973.8|8968.8|103
1635322800000|2021-10-27 08:20:00|8977.8|8972.8|8973.8|8968.8|8977.8|8972.8|8966.3|8961.3|116
1635323100000|2021-10-27 08:25:00|8973.3|8968.3|8964.3|8959.3|8975.3|8970.3|8962.3|8957.3|49
1635323400000|2021-10-27 08:30:00|8963.8|8958.8|8956.8|8951.8|8965.8|8960.8|8956.3|8951.3|81
1635323700000|2021-10-27 08:35:00|8957.3|8952.3|8969.3|8964.3|8969.3|8964.3|8955.8|8950.8|99
1635324000000|2021-10-27 08:40:00|8969.8|8964.8|8957.8|8952.8|8969.8|8964.8|8957.3|8952.3|65
1635324300000|2021-10-27 08:45:00|8958.3|8953.3|8955.3|8950.3|8964.3|8959.3|8954.8|8949.8|56
1635324600000|2021-10-27 08:50:00|8957.3|8952.3|8943.3|8938.3|8957.3|8952.3|8943.3|8938.3|132
1635324900000|2021-10-27 08:55:00|8942.3|8937.3|8935.8|8930.8|8944.3|8939.3|8932.8|8927.8|178
1635325200000|2021-10-27 09:00:00|8935.3|8930.3|8938.8|8933.8|8939.3|8934.3|8927.3|8922.3|179
1635325500000|2021-10-27 09:05:00|8938.3|8933.3|8936.3|8931.3|8950.8|8945.8|8935.3|8930.3|138
1635325800000|2021-10-27 09:10:00|8935.3|8930.3|8939.3|8934.3|8945.3|8940.3|8932.3|8927.3|146
1635326100000|2021-10-27 09:15:00|8939.8|8934.8|8939.8|8934.8|8943.8|8938.8|8936.3|8931.3|154
1635326400000|2021-10-27 09:20:00|8940.3|8935.3|8946.3|8941.3|8947.3|8942.3|8936.3|8931.3|80
1635326700000|2021-10-27 09:25:00|8946.8|8941.8|8944.8|8939.8|8955.3|8950.3|8943.3|8938.3|110
1635327000000|2021-10-27 09:30:00|8944.3|8939.3|8942.8|8937.8|8946.8|8941.8|8939.3|8934.3|85
1635327300000|2021-10-27 09:35:00|8943.3|8938.3|8940.8|8935.8|8943.3|8938.3|8934.8|8929.8|39
1635327600000|2021-10-27 09:40:00|8940.3|8935.3|8954.3|8949.3|8955.8|8950.8|8939.8|8934.8|61
1635327900000|2021-10-27 09:45:00|8953.8|8948.8|8952.8|8947.8|8954.3|8949.3|8946.8|8941.8|85
1635328200000|2021-10-27 09:50:00|8953.3|8948.3|8954.8|8949.8|8957.3|8952.3|8952.3|8947.3|37
1635328500000|2021-10-27 09:55:00|8955.3|8950.3|8965.3|8960.3|8966.3|8961.3|8954.3|8949.3|95
1635328800000|2021-10-27 10:00:00|8964.8|8959.8|8969.8|8964.8|8970.3|8965.3|8958.8|8953.8|72
1635329100000|2021-10-27 10:05:00|8969.3|8964.3|8966.3|8961.3|8971.8|8966.8|8965.3|8960.3|58
1635329400000|2021-10-27 10:10:00|8966.8|8961.8|8971.8|8966.8|8971.8|8966.8|8963.8|8958.8|56
1635329700000|2021-10-27 10:15:00|8973.3|8968.3|8974.8|8969.8|8976.8|8971.8|8971.8|8966.8|56
1635330000000|2021-10-27 10:20:00|8974.3|8969.3|8978.8|8973.8|8979.3|8974.3|8971.3|8966.3|47
1635330300000|2021-10-27 10:25:00|8979.3|8974.3|8984.3|8979.3|8986.8|8981.8|8979.3|8974.3|148
1635330600000|2021-10-27 10:30:00|8983.3|8978.3|8980.3|8975.3|8984.8|8979.8|8978.3|8973.3|158
1635330900000|2021-10-27 10:35:00|8980.8|8975.8|8975.8|8970.8|8981.8|8976.8|8974.3|8969.3|75
1635331200000|2021-10-27 10:40:00|8975.3|8970.3|8972.3|8967.3|8975.8|8970.8|8970.3|8965.3|126
1635331500000|2021-10-27 10:45:00|8972.8|8967.8|8963.3|8958.3|8973.8|8968.8|8962.8|8957.8|80
1635331800000|2021-10-27 10:50:00|8962.8|8957.8|8961.3|8956.3|8963.3|8958.3|8955.3|8950.3|89
1635332100000|2021-10-27 10:55:00|8962.3|8957.3|8964.8|8959.8|8965.3|8960.3|8957.8|8952.8|74
1635332400000|2021-10-27 11:00:00|8964.3|8959.3|8977.3|8972.3|8977.8|8972.8|8964.3|8959.3|82
1635332700000|2021-10-27 11:05:00|8976.8|8971.8|8975.8|8970.8|8978.3|8973.3|8972.8|8967.8|39
1635333000000|2021-10-27 11:10:00|8976.3|8971.3|8984.3|8979.3|8984.8|8979.8|8974.3|8969.3|77
1635333300000|2021-10-27 11:15:00|8984.8|8979.8|8979.8|8974.8|8984.8|8979.8|8975.8|8970.8|41
1635333600000|2021-10-27 11:20:00|8979.3|8974.3|8981.8|8976.8|8982.8|8977.8|8977.3|8972.3|21
1635333900000|2021-10-27 11:25:00|8981.3|8976.3|8986.3|8981.3|8986.3|8981.3|8980.8|8975.8|16
1635334200000|2021-10-27 11:30:00|8985.8|8980.8|8976.8|8971.8|8987.3|8982.3|8973.8|8968.8|56
1635334500000|2021-10-27 11:35:00|8976.3|8971.3|8974.3|8969.3|8977.3|8972.3|8972.8|8967.8|11
1635334800000|2021-10-27 11:40:00|8973.1|8968.1|8981.6|8976.6|8981.6|8976.6|8972.1|8967.1|12
1635335100000|2021-10-27 11:45:00|8982.1|8977.1|8984.1|8979.1|8985.6|8980.6|8981.1|8976.1|35
1635335400000|2021-10-27 11:50:00|8983.6|8978.6|8983.6|8978.6|8990.1|8985.1|8981.1|8976.1|113
1635335700000|2021-10-27 11:55:00|8983.1|8978.1|8983.1|8978.1|8986.1|8981.1|8982.1|8977.1|16
1635336000000|2021-10-27 12:00:00|8982.1|8977.1|8986.1|8981.1|8987.1|8982.1|8980.6|8975.6|40
1635336300000|2021-10-27 12:05:00|8985.6|8980.6|8988.6|8983.6|8991.1|8986.1|8985.1|8980.1|39
1635336600000|2021-10-27 12:10:00|8989.1|8984.1|8981.6|8976.6|8989.6|8984.6|8978.6|8973.6|34
1635336900000|2021-10-27 12:15:00|8981.1|8976.1|8979.6|8974.6|8985.1|8980.1|8976.1|8971.1|18
1635337200000|2021-10-27 12:20:00|8979.1|8974.1|8972.1|8967.1|8980.1|8975.1|8971.1|8966.1|24
1635337500000|2021-10-27 12:25:00|8971.6|8966.6|8972.1|8967.1|8973.6|8968.6|8969.1|8964.1|39
1635337800000|2021-10-27 12:30:00|8971.6|8966.6|8973.6|8968.6|8977.1|8972.1|8971.6|8966.6|52
1635338100000|2021-10-27 12:35:00|8973.1|8968.1|8973.6|8968.6|8977.6|8972.6|8971.1|8966.1|43
1635338400000|2021-10-27 12:40:00|8974.1|8969.1|8971.6|8966.6|8975.6|8970.6|8969.6|8964.6|189
1635338700000|2021-10-27 12:45:00|8971.1|8966.1|8964.6|8959.6|8971.6|8966.6|8962.1|8957.1|212
1635339000000|2021-10-27 12:50:00|8964.1|8959.1|8970.6|8965.6|8971.1|8966.1|8962.1|8957.1|57
1635339300000|2021-10-27 12:55:00|8970.1|8965.1|8971.6|8966.6|8973.6|8968.6|8969.1|8964.1|36
1635339600000|2021-10-27 13:00:00|8972.1|8967.1|8964.6|8959.6|8972.6|8967.6|8964.1|8959.1|20
1635339900000|2021-10-27 13:05:00|8964.1|8959.1|8960.1|8955.1|8964.1|8959.1|8959.6|8954.6|27
1635340200000|2021-10-27 13:10:00|8961.1|8956.1|8964.1|8959.1|8967.6|8962.6|8960.6|8955.6|33
1635340500000|2021-10-27 13:15:00|8963.6|8958.6|8966.6|8961.6|8967.1|8962.1|8963.1|8958.1|27
1635340800000|2021-10-27 13:20:00|8966.1|8961.1|8970.1|8965.1|8971.1|8966.1|8964.6|8959.6|33
1635341100000|2021-10-27 13:25:00|8970.6|8965.6|8974.1|8969.1|8976.6|8971.6|8970.6|8965.6|68
1635341400000|2021-10-27 13:30:00|8973.1|8968.1|8955.1|8950.1|8974.6|8969.6|8953.6|8948.6|123
1635341700000|2021-10-27 13:35:00|8955.6|8950.6|8954.6|8949.6|8959.6|8954.6|8952.1|8947.1|66
1635342000000|2021-10-27 13:40:00|8953.6|8948.6|8958.6|8953.6|8958.6|8953.6|8952.1|8947.1|83
1635342300000|2021-10-27 13:45:00|8958.1|8953.1|8966.6|8961.6|8972.1|8967.1|8957.6|8952.6|128
1635342600000|2021-10-27 13:50:00|8966.1|8961.1|8964.1|8959.1|8966.1|8961.1|8959.6|8954.6|88
1635342900000|2021-10-27 13:55:00|8963.6|8958.6|8967.6|8962.6|8971.6|8966.6|8961.6|8956.6|52
1635343200000|2021-10-27 14:00:00|8968.1|8963.1|8977.6|8972.6|8981.1|8976.1|8968.1|8963.1|100
1635343500000|2021-10-27 14:05:00|8977.1|8972.1|8984.1|8979.1|8985.1|8980.1|8975.6|8970.6|118
1635343800000|2021-10-27 14:10:00|8983.6|8978.6|8985.6|8980.6|8987.6|8982.6|8981.1|8976.1|56
1635344100000|2021-10-27 14:15:00|8986.1|8981.1|8981.1|8976.1|8992.1|8987.1|8979.6|8974.6|108
1635344400000|2021-10-27 14:20:00|8980.6|8975.6|8977.6|8972.6|8986.6|8981.6|8977.6|8972.6|89
1635344700000|2021-10-27 14:25:00|8978.6|8973.6|8966.6|8961.6|8980.1|8975.1|8964.6|8959.6|100
1635345000000|2021-10-27 14:30:00|8966.1|8961.1|8973.6|8968.6|8975.1|8970.1|8963.6|8958.6|88
1635345300000|2021-10-27 14:35:00|8974.1|8969.1|8966.6|8961.6|8974.1|8969.1|8966.6|8961.6|91
1635345600000|2021-10-27 14:40:00|8967.1|8962.1|8962.6|8957.6|8967.6|8962.6|8961.1|8956.1|569
1635345900000|2021-10-27 14:45:00|8963.1|8958.1|8973.1|8968.1|8973.1|8968.1|8958.6|8953.6|729
1635346200000|2021-10-27 14:50:00|8972.6|8967.6|8974.1|8969.1|8975.6|8970.6|8968.6|8963.6|309
1635346500000|2021-10-27 14:55:00|8974.6|8969.6|8987.6|8982.6|8987.6|8982.6|8974.6|8969.6|301
1635346800000|2021-10-27 15:00:00|8987.1|8982.1|8989.6|8984.6|8992.6|8987.6|8983.1|8978.1|287
1635347100000|2021-10-27 15:05:00|8990.1|8985.1|8985.1|8980.1|8990.6|8985.6|8983.1|8978.1|155
1635347400000|2021-10-27 15:10:00|8984.6|8979.6|8980.6|8975.6|8985.6|8980.6|8979.1|8974.1|49
1635347700000|2021-10-27 15:15:00|8979.6|8974.6|8980.6|8975.6|8982.6|8977.6|8978.6|8973.6|85
1635348000000|2021-10-27 15:20:00|8980.1|8975.1|8973.6|8968.6|8981.6|8976.6|8972.6|8967.6|165
1635348300000|2021-10-27 15:25:00|8974.6|8969.6|8969.1|8964.1|8975.1|8970.1|8969.1|8964.1|282
1635348600000|2021-10-27 15:30:00|8970.1|8963.1|8979.1|8972.1|8980.1|8974.1|8966.1|8960.1|665
1635348900000|2021-10-27 15:35:00|8980.1|8973.1|8977.1|8969.1|8980.1|8973.1|8968.1|8961.1|141
1635349200000|2021-10-27 15:40:00|8976.1|8968.1|8972.1|8966.1|8978.1|8972.1|8972.1|8966.1|27
1635349500000|2021-10-27 15:45:00|8973.1|8967.1|8969.1|8962.1|8974.1|8967.1|8968.1|8962.1|17
1635349800000|2021-10-27 15:50:00|8970.1|8963.1|8971.1|8964.1|8974.1|8967.1|8969.1|8962.1|10
1635350100000|2021-10-27 15:55:00|8970.1|8963.1|8972.1|8966.1|8975.1|8968.1|8969.1|8963.1|18
1635350400000|2021-10-27 16:00:00|8974.1|8967.1|8970.1|8964.1|8975.1|8969.1|8970.1|8964.1|4
1635350700000|2021-10-27 16:05:00|8971.1|8965.1|8978.1|8972.1|8978.1|8972.1|8970.1|8964.1|12
1635351000000|2021-10-27 16:10:00|8979.1|8973.1|8982.1|8975.1|8982.1|8975.1|8979.1|8972.1|13
1635351300000|2021-10-27 16:15:00|8983.1|8976.1|8982.1|8975.1|8983.1|8976.1|8978.1|8972.1|10
1635351600000|2021-10-27 16:20:00|8981.1|8976.1|8981.1|8975.1|8982.1|8976.1|8980.1|8974.1|5
1635351900000|2021-10-27 16:25:00|8982.1|8976.1|8982.1|8976.1|8982.1|8976.1|8980.1|8974.1|4
1635352200000|2021-10-27 16:30:00|8981.1|8975.1|8977.1|8970.1|8982.1|8975.1|8977.1|8970.1|14
1635352500000|2021-10-27 16:35:00|8976.1|8971.1|8976.1|8969.1|8977.1|8971.1|8973.1|8967.1|26
1635352800000|2021-10-27 16:40:00|8975.1|8970.1|8980.1|8973.1|8981.1|8975.1|8974.1|8968.1|28
1635353100000|2021-10-27 16:45:00|8979.1|8972.1|8980.1|8973.1|8980.1|8974.1|8978.1|8971.1|5
1635353400000|2021-10-27 16:50:00|8981.1|8974.1|8981.1|8974.1|8982.1|8976.1|8980.1|8973.1|4
1635353700000|2021-10-27 16:55:00|8980.1|8973.1|8981.1|8974.1|8982.1|8976.1|8979.1|8972.1|5
1635354000000|2021-10-27 17:00:00|8982.1|8975.1|8978.1|8972.1|8982.1|8975.1|8978.1|8972.1|0
1635354300000|2021-10-27 17:05:00|8979.1|8973.1|8981.1|8975.1|8982.1|8976.1|8979.1|8972.1|3
1635354600000|2021-10-27 17:10:00|8980.1|8973.1|8984.1|8977.1|8984.1|8977.1|8979.1|8973.1|9
1635354900000|2021-10-27 17:15:00|8983.1|8975.1|8982.1|8975.1|8984.1|8975.1|8980.1|8973.1|4
1635355200000|2021-10-27 17:20:00|8981.1|8976.1|8983.1|8976.1|8984.1|8977.1|8980.1|8973.1|2
1635355500000|2021-10-27 17:25:00|8984.1|8977.1|8982.1|8975.1|8984.1|8977.1|8982.1|8975.1|2
1635355800000|2021-10-27 17:30:00|8983.1|8976.1|8981.1|8974.1|8983.1|8977.1|8981.1|8974.1|3
1635356100000|2021-10-27 17:35:00|8982.1|8973.1|8982.1|8976.1|8982.1|8976.1|8980.1|8973.1|2
1635356400000|2021-10-27 17:40:00|8981.1|8975.1|8981.1|8975.1|8981.1|8975.1|8981.1|8974.1|2
1635356700000|2021-10-27 17:45:00|8982.1|8974.1|8982.1|8976.1|8982.1|8976.1|8982.1|8974.1|7
1635357000000|2021-10-27 17:50:00|8981.1|8975.1|8981.1|8974.1|8981.1|8975.1|8978.1|8972.1|17
1635357300000|2021-10-27 17:55:00|8979.1|8973.1|8983.8|8971.8|8983.8|8974.1|8979.1|8970.9|8
1635357600000|2021-10-27 18:00:00|8983.7|8971.7|8985.5|8973.5|8985.6|8973.6|8982.5|8970.5|0
1635357900000|2021-10-27 18:05:00|8984.6|8972.6|8984.6|8972.6|8984.6|8972.6|8982.4|8970.4|0
1635358200000|2021-10-27 18:10:00|8984.7|8972.7|8985.1|8973.1|8986|8974|8984.6|8972.6|0
1635358500000|2021-10-27 18:15:00|8985|8973|8984.9|8972.9|8985.8|8973.8|8984.4|8972.4|0
1635358800000|2021-10-27 18:20:00|8985.8|8973.8|8984.9|8972.9|8985.9|8973.9|8984.6|8972.6|0
1635359100000|2021-10-27 18:25:00|8984.8|8972.8|8981.4|8969.4|8984.9|8972.9|8980.3|8968.3|0
1635359400000|2021-10-27 18:30:00|8981.3|8969.3|8981|8969|8982.4|8970.4|8978.6|8966.6|0
1635359700000|2021-10-27 18:35:00|8980.9|8968.9|8980|8968|8981.1|8969.1|8977.7|8965.7|0
1635360000000|2021-10-27 18:40:00|8979.9|8967.9|8979.8|8967.8|8981.2|8969.2|8977.7|8965.7|0
1635360300000|2021-10-27 18:45:00|8979.7|8967.7|8980.6|8968.6|8981.7|8969.7|8979.5|8967.5|0
1635360600000|2021-10-27 18:50:00|8980.7|8968.7|8980.3|8968.3|8981.5|8969.5|8979.5|8967.5|0
1635360900000|2021-10-27 18:55:00|8979.8|8967.8|8978.7|8966.7|8979.8|8967.8|8977.8|8965.8|0
1635361200000|2021-10-27 19:00:00|8977.7|8965.7|8977.5|8965.5|8978.9|8966.9|8976.6|8964.6|0
1635361500000|2021-10-27 19:05:00|8977.6|8965.6|8974.2|8962.2|8977.7|8965.7|8974.2|8962.2|0
1635361800000|2021-10-27 19:10:00|8974.1|8962.1|8964.5|8952.5|8974.1|8962.1|8964.5|8952.5|0
1635362100000|2021-10-27 19:15:00|8964.6|8952.6|8960.8|8948.8|8968.8|8956.8|8960.7|8948.7|0
1635362400000|2021-10-27 19:20:00|8960.7|8948.7|8964.6|8952.6|8964.6|8952.6|8958.6|8946.6|0
1635362700000|2021-10-27 19:25:00|8964.5|8952.5|8966.1|8954.1|8969.2|8957.2|8962.5|8950.5|0
1635363000000|2021-10-27 19:30:00|8966|8954|8961.8|8949.8|8966.1|8954.1|8958.3|8946.3|0
1635363300000|2021-10-27 19:35:00|8960.9|8948.9|8963.2|8951.2|8964.2|8952.2|8959.4|8947.4|0
1635363600000|2021-10-27 19:40:00|8963.1|8951.1|8960.3|8948.3|8964.4|8952.4|8956.9|8944.9|0
1635363900000|2021-10-27 19:45:00|8960.2|8948.2|8953.7|8941.7|8963.9|8951.9|8953.7|8941.7|0
1635364200000|2021-10-27 19:50:00|8953.8|8941.8|8949.2|8937.2|8955|8943|8949.1|8937.1|0
1635364500000|2021-10-27 19:55:00|8949.3|8937.3|8940.4|8928.4|8950.3|8938.3|8938.7|8926.7|0
1635364800000|2021-10-27 20:00:00|8940.8|8928.8|8940.1|8928.1|8946.5|8934.5|8939.5|8927.5|0
1635365100000|2021-10-27 20:05:00|8939.7|8927.7|8939.4|8927.4|8943.1|8931.1|8938|8926|0
1635365400000|2021-10-27 20:10:00|8939|8927|8944.1|8932.1|8944.9|8932.9|8939|8927|0
1635365700000|2021-10-27 20:15:00|8944.2|8932.2|8944.9|8932.9|8945.2|8933.2|8943|8931|0
1635366000000|2021-10-27 20:20:00|8944.5|8932.5|8944.1|8932.1|8946.4|8934.4|8943.5|8931.5|0
1635366300000|2021-10-27 20:25:00|8944|8932|8942|8930|8944.1|8932.1|8941.3|8929.3|0
1635366600000|2021-10-27 20:30:00|8942.4|8930.4|8941.5|8929.5|8943|8931|8940.7|8928.7|0
1635366900000|2021-10-27 20:35:00|8941.3|8929.3|8940.7|8928.7|8941.5|8929.5|8940.7|8928.7|0
1635367200000|2021-10-27 20:40:00|8941.1|8929.1|8941.5|8929.5|8942|8930|8941.1|8929.1|0
1635367500000|2021-10-27 20:45:00|8941.6|8929.6|8943.1|8931.1|8944.6|8932.6|8941.5|8929.5|0
1635367800000|2021-10-27 20:50:00|8943.2|8931.2|8944.4|8932.4|8944.6|8932.6|8942.7|8930.7|0
1635368100000|2021-10-27 20:55:00|8944.6|8932.6|8946.1|8934.1|8947.1|8935.1|8944.6|8932.6|0
1635368400000|2021-10-27 21:00:00|8945.9|8933.9|8946.1|8934.1|8946.1|8934.1|8945.5|8933.5|0
1635368700000|2021-10-27 21:05:00|8945.9|8933.9|8946.7|8934.7|8946.9|8934.9|8945.5|8933.5|0
1635369000000|2021-10-27 21:10:00|8946.2|8934.2|8946.2|8934.2|8947.3|8935.3|8946.2|8934.2|0
1635369300000|2021-10-27 21:15:00|8946.5|8934.5|8946.5|8934.5|8947.1|8935.1|8946.2|8934.2|0
1635369600000|2021-10-27 21:20:00|8946.2|8934.2|8946.2|8934.2|8946.7|8934.7|8946|8934|0
1635369900000|2021-10-27 21:25:00|8946|8934|8946|8934|8946.2|8934.2|8946|8934|0
1635370200000|2021-10-27 21:30:00|8946.2|8934.2|8946.4|8934.4|8946.4|8934.4|8946|8934|0
1635370500000|2021-10-27 21:35:00|8946|8934|8946|8934|8946|8934|8946|8934|0
1635370800000|2021-10-27 21:40:00|8946.2|8934.2|8946|8934|8946.2|8934.2|8946|8934|0
1635371100000|2021-10-27 21:45:00|8946.2|8934.2|8946.2|8934.2|8946.2|8934.2|8946.2|8934.2|0
1635371400000|2021-10-27 21:50:00|8946.4|8934.4|8946.4|8934.4|8946.5|8934.5|8946.4|8934.4|0
1635371700000|2021-10-27 21:55:00|8946.7|8934.7|8946.3|8934.3|8947.1|8935.1|8946.3|8934.3|0
1635372000000|2021-10-27 22:00:00|8946.5|8934.5|8949.2|8937.2|8951.1|8939.1|8946.5|8934.5|0
1635372300000|2021-10-27 22:05:00|8949.4|8937.4|8950.2|8938.2|8951.7|8939.7|8948.7|8936.7|0
1635372600000|2021-10-27 22:10:00|8950.1|8938.1|8949.2|8937.2|8950.2|8938.2|8948.7|8936.7|0
1635372900000|2021-10-27 22:15:00|8949.6|8937.6|8950.6|8938.6|8952.1|8940.1|8949.2|8937.2|0
1635373200000|2021-10-27 22:20:00|8950.7|8938.7|8951.5|8939.5|8952|8940|8950.6|8938.6|0
1635373500000|2021-10-27 22:25:00|8951.6|8939.6|8952|8940|8952.6|8940.6|8951.1|8939.1|0
1635373800000|2021-10-27 22:30:00|8952.6|8940.6|8952|8940|8954.1|8942.1|8951.5|8939.5|0
1635374100000|2021-10-27 22:35:00|8951.9|8939.9|8949.6|8937.6|8951.9|8939.9|8948.1|8936.1|0
1635374400000|2021-10-27 22:40:00|8949.7|8937.7|8952|8940|8952.6|8940.6|8949.6|8937.6|0
1635374700000|2021-10-27 22:45:00|8953|8941|8952.8|8940.8|8954.1|8942.1|8952.6|8940.6|0
1635375000000|2021-10-27 22:50:00|8953|8941|8953|8941|8953.4|8941.4|8952|8940|0
1635375300000|2021-10-27 22:55:00|8952.6|8940.6|8954.5|8942.5|8955.3|8943.3|8952.6|8940.6|0
1635375600000|2021-10-27 23:00:00|8954.7|8942.7|8955.9|8943.9|8956.7|8944.7|8954.2|8942.2|0
1635375900000|2021-10-27 23:05:00|8956.3|8944.3|8955.3|8943.3|8957.4|8945.4|8955.3|8943.3|0
1635376200000|2021-10-27 23:10:00|8955.2|8943.2|8955.3|8943.3|8955.9|8943.9|8954.2|8942.2|0
1635376500000|2021-10-27 23:15:00|8955.2|8943.2|8953.4|8941.4|8955.2|8943.2|8952.5|8940.5|0
1635376800000|2021-10-27 23:20:00|8953.3|8941.3|8955.9|8943.9|8956.3|8944.3|8952.9|8940.9|0
1635377100000|2021-10-27 23:25:00|8956.3|8944.3|8954.8|8942.8|8956.3|8944.3|8953.4|8941.4|0
1635377400000|2021-10-27 23:30:00|8954.9|8942.9|8953.4|8941.4|8955.3|8943.3|8952.9|8940.9|0
1635377700000|2021-10-27 23:35:00|8954|8942|8954.4|8942.4|8954.8|8942.8|8953.4|8941.4|0
1635378000000|2021-10-27 23:40:00|8954.6|8942.6|8956.3|8944.3|8956.3|8944.3|8953.4|8941.4|0
1635378300000|2021-10-27 23:45:00|8956.1|8944.1|8957.4|8945.4|8957.8|8945.8|8955.9|8943.9|0
1635378600000|2021-10-27 23:50:00|8957.8|8945.8|8957.8|8945.8|8959.3|8947.3|8956.8|8944.8|0
1635378900000|2021-10-27 23:55:00|8957.6|8945.6|8957.8|8945.8|8957.8|8945.8|8956.8|8944.8|0
1635379200000|2021-10-28 00:00:00|8957.4|8945.4|8957.4|8945.4|8959.3|8947.3|8956.8|8944.8|0
1635379500000|2021-10-28 00:05:00|8957.5|8945.5|8956.8|8944.8|8957.8|8945.8|8955.9|8943.9|0
1635379800000|2021-10-28 00:10:00|8956.4|8944.4|8959.2|8947.2|8959.2|8947.2|8952.8|8940.8|0
1635380100000|2021-10-28 00:15:00|8961.1|8949.1|8959.3|8947.3|8962.8|8950.8|8957.7|8945.7|0
1635380400000|2021-10-28 00:20:00|8959.1|8947.1|8959.4|8947.4|8960.3|8948.3|8957.8|8945.8|0
1635380700000|2021-10-28 00:25:00|8959.6|8947.6|8954.3|8942.3|8960|8948|8953.8|8941.8|0
1635381000000|2021-10-28 00:30:00|8954.5|8942.5|8949.8|8937.8|8954.9|8942.9|8948.7|8936.7|0
1635381300000|2021-10-28 00:35:00|8950|8938|8952.8|8940.8|8952.8|8940.8|8948.7|8936.7|0
1635381600000|2021-10-28 00:40:00|8952.6|8940.6|8950.7|8938.7|8953.3|8941.3|8950.2|8938.2|0
1635381900000|2021-10-28 00:45:00|8950.1|8938.1|8947.6|8935.6|8951.8|8939.8|8947.6|8935.6|0
1635382200000|2021-10-28 00:50:00|8946.6|8934.6|8946.6|8934.6|8948.7|8936.7|8945.6|8933.6|0
1635382500000|2021-10-28 00:55:00|8946.8|8934.8|8950.9|8938.9|8951.3|8939.3|8943|8931|0
1635382800000|2021-10-28 01:00:00|8951.1|8939.1|8950.9|8938.9|8952.9|8940.9|8948.8|8936.8|0
1635383100000|2021-10-28 01:05:00|8950.7|8938.7|8951.3|8939.3|8951.9|8939.9|8948.8|8936.8|0
1635383400000|2021-10-28 01:10:00|8951.4|8939.4|8948.8|8936.8|8951.8|8939.8|8946.7|8934.7|0
1635383700000|2021-10-28 01:15:00|8949.2|8937.2|8948.8|8936.8|8952.9|8940.9|8948.8|8936.8|0
1635384000000|2021-10-28 01:20:00|8948.7|8936.7|8948.7|8936.7|8949.8|8937.8|8945.6|8933.6|0
1635384300000|2021-10-28 01:25:00|8948.8|8936.8|8950.7|8938.7|8952.8|8940.8|8948.8|8936.8|0
1635384600000|2021-10-28 01:30:00|8951.2|8939.2|8955.8|8943.8|8956.2|8944.2|8951.2|8939.2|0
1635384900000|2021-10-28 01:35:00|8956.2|8944.2|8959.9|8947.9|8961|8949|8954.7|8942.7|0
1635385200000|2021-10-28 01:40:00|8958.9|8946.9|8962|8950|8963|8951|8958.9|8946.9|0
1635385500000|2021-10-28 01:45:00|8961.9|8949.9|8959.9|8947.9|8963|8951|8958.9|8946.9|0
1635385800000|2021-10-28 01:50:00|8960.3|8948.3|8960.9|8948.9|8964|8952|8960.3|8948.3|0
1635386100000|2021-10-28 01:55:00|8959.9|8947.9|8955.9|8943.9|8960.9|8948.9|8953.9|8941.9|0
1635386400000|2021-10-28 02:00:00|8955.5|8943.5|8957.9|8945.9|8957.9|8945.9|8953.8|8941.8|0
1635386700000|2021-10-28 02:05:00|8957.7|8945.7|8955.8|8943.8|8957.9|8945.9|8954.8|8942.8|0
1635387000000|2021-10-28 02:10:00|8956.2|8944.2|8960|8948|8961|8949|8955.8|8943.8|0
1635387300000|2021-10-28 02:15:00|8959.8|8947.8|8956.8|8944.8|8960.9|8948.9|8956.8|8944.8|0
1635387600000|2021-10-28 02:20:00|8957.8|8945.8|8950|8938|8957.8|8945.8|8949.6|8937.6|0
1635387900000|2021-10-28 02:25:00|8949.8|8937.8|8948.5|8936.5|8950.6|8938.6|8944.4|8932.4|0
1635388200000|2021-10-28 02:30:00|8948.9|8936.9|8948.5|8936.5|8951|8939|8947.4|8935.4|0
1635388500000|2021-10-28 02:35:00|8948.9|8936.9|8947.5|8935.5|8949.6|8937.6|8945.5|8933.5|0
1635388800000|2021-10-28 02:40:00|8947.7|8935.7|8948.9|8936.9|8950.6|8938.6|8947.5|8935.5|0
1635389100000|2021-10-28 02:45:00|8949.1|8937.1|8950.7|8938.7|8952.7|8940.7|8949.1|8937.1|0
1635389400000|2021-10-28 02:50:00|8950.3|8938.3|8950.8|8938.8|8951.2|8939.2|8946.6|8934.6|0
1635389700000|2021-10-28 02:55:00|8951|8939|8951.8|8939.8|8952.8|8940.8|8950.2|8938.2|0
1635390000000|2021-10-28 03:00:00|8951.9|8939.9|8951.7|8939.7|8953.8|8941.8|8951.7|8939.7|0
1635390300000|2021-10-28 03:05:00|8951.8|8939.8|8949.8|8937.8|8954.3|8942.3|8949.2|8937.2|0
1635390600000|2021-10-28 03:10:00|8949.7|8937.7|8949.2|8937.2|8949.8|8937.8|8946.7|8934.7|0
1635390900000|2021-10-28 03:15:00|8949.4|8937.4|8948.7|8936.7|8950.2|8938.2|8948.7|8936.7|0
1635391200000|2021-10-28 03:20:00|8948.9|8936.9|8950.8|8938.8|8952.3|8940.3|8948.7|8936.7|0
1635391500000|2021-10-28 03:25:00|8950.7|8938.7|8950.2|8938.2|8951.8|8939.8|8948.7|8936.7|0
1635391800000|2021-10-28 03:30:00|8950.4|8938.4|8950.7|8938.7|8951.8|8939.8|8950.4|8938.4|0
1635392100000|2021-10-28 03:35:00|8950.8|8938.8|8952.2|8940.2|8952.8|8940.8|8950.7|8938.7|0
1635392400000|2021-10-28 03:40:00|8952.4|8940.4|8954.2|8942.2|8954.8|8942.8|8952.2|8940.2|0
1635392700000|2021-10-28 03:45:00|8954.4|8942.4|8953.3|8941.3|8954.8|8942.8|8951.8|8939.8|0
1635393000000|2021-10-28 03:50:00|8953.4|8941.4|8954.9|8942.9|8954.9|8942.9|8952.8|8940.8|0
1635393300000|2021-10-28 03:55:00|8955.3|8943.3|8954.8|8942.8|8955.9|8943.9|8954.3|8942.3|0
1635393600000|2021-10-28 04:00:00|8954.9|8942.9|8953.2|8941.2|8954.9|8942.9|8952.8|8940.8|0
1635393900000|2021-10-28 04:05:00|8953|8941|8954.9|8942.9|8954.9|8942.9|8952.8|8940.8|0
1635394200000|2021-10-28 04:10:00|8955.1|8943.1|8956|8944|8956|8944|8954.9|8942.9|0
1635394500000|2021-10-28 04:15:00|8955.9|8943.9|8957|8945|8957|8945|8953.9|8941.9|0
1635394800000|2021-10-28 04:20:00|8956.9|8944.9|8955.9|8943.9|8956.9|8944.9|8955.9|8943.9|0
1635395100000|2021-10-28 04:25:00|8956.3|8944.3|8955.9|8943.9|8956.9|8944.9|8955.9|8943.9|0
1635395400000|2021-10-28 04:30:00|8956.1|8944.1|8952.8|8940.8|8956.4|8944.4|8952.2|8940.2|0
1635396000000|2021-10-28 04:40:00|8953.2|8941.2|8954.9|8942.9|8954.9|8942.9|8952.8|8940.8|0
1635396300000|2021-10-28 04:45:00|8954.8|8942.8|8956.9|8944.9|8956.9|8944.9|8953.8|8941.8|0
1635396600000|2021-10-28 04:50:00|8956.7|8944.7|8956.8|8944.8|8956.9|8944.9|8955.8|8943.8|0
1635396900000|2021-10-28 04:55:00|8956.9|8944.9|8959|8947|8960|8948|8955.8|8943.8|0
1635397200000|2021-10-28 05:00:00|8959.4|8947.4|8960.5|8948.5|8962.2|8950.2|8959.4|8947.4|0
1635397500000|2021-10-28 05:05:00|8960.3|8948.3|8962.1|8950.1|8962.2|8950.2|8960.1|8948.1|0
1635397800000|2021-10-28 05:10:00|8961.7|8949.7|8964.1|8952.1|8964.1|8952.1|8960.5|8948.5|0
1635398100000|2021-10-28 05:15:00|8964.5|8952.5|8963.1|8951.1|8965.2|8953.2|8963.1|8951.1|0
1635398400000|2021-10-28 05:20:00|8963|8951|8959.9|8947.9|8963.1|8951.1|8959.9|8947.9|0
1635398700000|2021-10-28 05:25:00|8960.3|8948.3|8960.9|8948.9|8962|8950|8958.9|8946.9|0
1635399000000|2021-10-28 05:30:00|8961|8949|8965.9|8953.9|8965.9|8953.9|8960.9|8948.9|0
1635399300000|2021-10-28 05:35:00|8965.7|8953.7|8967.9|8955.9|8968|8956|8963.9|8951.9|0
1635399600000|2021-10-28 05:40:00|8967.7|8955.7|8968|8956|8969|8957|8964.9|8952.9|0
1635399900000|2021-10-28 05:45:00|8967.6|8955.6|8966.9|8954.9|8970|8958|8966.9|8954.9|0
1635400200000|2021-10-28 05:50:00|8966.7|8954.7|8966.9|8954.9|8967.9|8955.9|8964.8|8952.8|0
1635400500000|2021-10-28 05:55:00|8967|8955|8963.9|8951.9|8968|8956|8963.9|8951.9|0
1635400800000|2021-10-28 06:00:00|8962.7|8950.7|8974.6|8969.6|8977.6|8972.6|8960|8948|38
1635401100000|2021-10-28 06:05:00|8974.1|8969.1|8963.1|8958.1|8974.1|8969.1|8960.6|8955.6|31
1635401400000|2021-10-28 06:10:00|8964.6|8959.6|8970.1|8965.1|8970.6|8965.6|8962.1|8957.1|20
1635401700000|2021-10-28 06:15:00|8969.6|8964.6|8966.1|8961.1|8975.1|8970.1|8963.1|8958.1|40
1635402000000|2021-10-28 06:20:00|8965.6|8960.6|8976.6|8971.6|8976.6|8971.6|8964.6|8959.6|7
1635402300000|2021-10-28 06:25:00|8975.1|8970.1|8973.1|8968.1|8975.1|8970.1|8970.1|8965.1|10
1635402600000|2021-10-28 06:30:00|8972.1|8967.1|8968.6|8963.6|8972.6|8967.6|8967.1|8962.1|7
1635402900000|2021-10-28 06:35:00|8969.1|8964.1|8959.6|8954.6|8969.1|8964.1|8959.6|8954.6|29
1635403200000|2021-10-28 06:40:00|8961.6|8956.6|8960.6|8955.6|8962.6|8957.6|8958.1|8953.1|42
1635403500000|2021-10-28 06:45:00|8960.1|8955.1|8955.6|8950.6|8960.6|8955.6|8952.6|8947.6|47
1635403800000|2021-10-28 06:50:00|8956.1|8951.1|8951.6|8946.6|8957.1|8952.1|8951.6|8946.6|38
1635404100000|2021-10-28 06:55:00|8952.1|8947.1|8959.6|8954.6|8960.1|8955.1|8951.1|8946.1|75
1635404400000|2021-10-28 07:00:00|8960.1|8955.1|8982.6|8977.6|8988.6|8983.6|8944.6|8939.6|756
1635404700000|2021-10-28 07:05:00|8983.1|8978.1|8993.1|8988.1|8995.6|8990.6|8981.1|8976.1|308
1635405000000|2021-10-28 07:10:00|8993.6|8988.6|8994.6|8989.6|9001.1|8996.1|8990.6|8985.6|136
1635405300000|2021-10-28 07:15:00|8995.1|8990.1|8988.1|8983.1|8998.6|8993.6|8987.1|8982.1|156
1635405600000|2021-10-28 07:20:00|8987.6|8982.6|8970.1|8965.1|8988.1|8983.1|8964.1|8959.1|181
1635405900000|2021-10-28 07:25:00|8970.6|8965.6|8976.1|8971.1|8982.1|8977.1|8970.1|8965.1|121
1635406200000|2021-10-28 07:30:00|8975.6|8970.6|8957.1|8952.1|8975.6|8970.6|8956.1|8951.1|129
1635406500000|2021-10-28 07:35:00|8957.6|8952.6|8969.1|8964.1|8975.6|8970.6|8956.1|8951.1|99
1635406800000|2021-10-28 07:40:00|8969.7|8964.7|8977.2|8972.2|8977.2|8972.2|8957.7|8952.7|91
1635407100000|2021-10-28 07:45:00|8978.2|8973.2|8966.7|8961.7|8982.7|8977.7|8962.7|8957.7|95
1635407400000|2021-10-28 07:50:00|8966.2|8961.2|8969.7|8964.7|8973.2|8968.2|8965.2|8960.2|57
1635407700000|2021-10-28 07:55:00|8970.7|8965.7|8965.7|8960.7|8970.7|8965.7|8958.2|8953.2|70
1635408000000|2021-10-28 08:00:00|8966.7|8961.7|8957.7|8952.7|8966.7|8961.7|8950.7|8945.7|82
1635408300000|2021-10-28 08:05:00|8957.2|8952.2|8945.7|8940.7|8957.2|8952.2|8941.7|8936.7|111
1635408600000|2021-10-28 08:10:00|8944.7|8939.7|8934.2|8929.2|8944.7|8939.7|8932.7|8927.7|93
1635408900000|2021-10-28 08:15:00|8934.7|8929.7|8922.2|8917.2|8936.2|8931.2|8920.7|8915.7|151
1635409200000|2021-10-28 08:20:00|8921.7|8916.7|8926.7|8921.7|8928.7|8923.7|8919.7|8914.7|93
1635409500000|2021-10-28 08:25:00|8927.7|8922.7|8933.2|8928.2|8935.2|8930.2|8923.7|8918.7|54
1635409800000|2021-10-28 08:30:00|8933.7|8928.7|8940.7|8935.7|8942.2|8937.2|8929.7|8924.7|99
1635410100000|2021-10-28 08:35:00|8941.2|8936.2|8935.7|8930.7|8943.2|8938.2|8932.7|8927.7|46
1635410400000|2021-10-28 08:40:00|8936.2|8931.2|8944.7|8939.7|8948.7|8943.7|8934.7|8929.7|40
1635410700000|2021-10-28 08:45:00|8944.2|8939.2|8946.2|8941.2|8947.7|8942.7|8940.7|8935.7|37
1635411000000|2021-10-28 08:50:00|8946.7|8941.7|8936.2|8931.2|8947.7|8942.7|8932.7|8927.7|68
1635411300000|2021-10-28 08:55:00|8935.7|8930.7|8949.2|8944.2|8949.2|8944.2|8935.7|8930.7|54
1635411600000|2021-10-28 09:00:00|8948.7|8943.7|8954.7|8949.7|8955.2|8950.2|8945.7|8940.7|69
1635411900000|2021-10-28 09:05:00|8954.2|8949.2|8957.7|8952.7|8963.7|8958.7|8953.7|8948.7|101
1635412200000|2021-10-28 09:10:00|8958.2|8953.2|8960.7|8955.7|8965.2|8960.2|8955.7|8950.7|84
1635412500000|2021-10-28 09:15:00|8960.2|8955.2|8942.7|8937.7|8960.2|8955.2|8942.2|8937.2|62
1635412800000|2021-10-28 09:20:00|8943.2|8938.2|8944.7|8939.7|8949.7|8944.7|8942.2|8937.2|38
1635413100000|2021-10-28 09:25:00|8944.2|8939.2|8951.2|8946.2|8953.2|8948.2|8943.2|8938.2|33
1635413400000|2021-10-28 09:30:00|8950.7|8945.7|8929.7|8924.7|8950.7|8945.7|8929.7|8924.7|117
1635413700000|2021-10-28 09:35:00|8930.2|8925.2|8948.7|8943.7|8948.7|8943.7|8928.2|8923.2|59
1635414000000|2021-10-28 09:40:00|8948.2|8943.2|8956.2|8951.2|8957.2|8952.2|8947.7|8942.7|44
1635414300000|2021-10-28 09:45:00|8956.7|8951.7|8963.2|8958.2|8963.7|8958.7|8955.7|8950.7|96
1635414600000|2021-10-28 09:50:00|8962.7|8957.7|8965.7|8960.7|8969.7|8964.7|8961.2|8956.2|71
1635414900000|2021-10-28 09:55:00|8965.2|8960.2|8970.7|8965.7|8975.2|8970.2|8964.7|8959.7|79
1635415200000|2021-10-28 10:00:00|8971.2|8966.2|8978.7|8973.7|8978.7|8973.7|8969.2|8964.2|74
1635415500000|2021-10-28 10:05:00|8978.2|8973.2|8976.2|8971.2|8981.7|8976.7|8969.2|8964.2|65
1635415800000|2021-10-28 10:10:00|8975.7|8970.7|8979.2|8974.2|8980.2|8975.2|8972.2|8967.2|26
1635416100000|2021-10-28 10:15:00|8978.7|8973.7|8981.7|8976.7|8983.2|8978.2|8977.7|8972.7|41
1635416400000|2021-10-28 10:20:00|8981.2|8976.2|8980.2|8975.2|8981.7|8976.7|8977.2|8972.2|38
1635416700000|2021-10-28 10:25:00|8980.7|8975.7|8992.7|8987.7|8993.2|8988.2|8980.7|8975.7|158
1635417000000|2021-10-28 10:30:00|8993.2|8988.2|8994.7|8989.7|8995.2|8990.2|8988.2|8983.2|62
1635417300000|2021-10-28 10:35:00|8995.2|8990.2|8986.2|8981.2|8998.2|8993.2|8985.7|8980.7|69
1635417600000|2021-10-28 10:40:00|8985.2|8980.2|8989.2|8984.2|8990.7|8985.7|8984.2|8979.2|29
1635417900000|2021-10-28 10:45:00|8989.7|8984.7|8989.7|8984.7|8995.2|8990.2|8989.2|8984.2|42
1635418200000|2021-10-28 10:50:00|8990.2|8985.2|8992.7|8987.7|8997.2|8992.2|8990.2|8985.2|52
1635418500000|2021-10-28 10:55:00|8993.2|8988.2|8983.2|8978.2|8993.2|8988.2|8981.7|8976.7|78
1635418800000|2021-10-28 11:00:00|8983.7|8978.7|8990.2|8985.2|8990.2|8985.2|8978.2|8973.2|94
1635419100000|2021-10-28 11:05:00|8990.7|8985.7|8989.2|8984.2|8992.7|8987.7|8987.2|8982.2|77
1635419400000|2021-10-28 11:10:00|8988.7|8983.7|8997.2|8992.2|8997.7|8992.7|8988.7|8983.7|71
1635419700000|2021-10-28 11:15:00|8997.7|8992.7|9004.7|8999.7|9005.7|9000.7|8997.2|8992.2|54
1635420000000|2021-10-28 11:20:00|9004.2|8999.2|9008.2|9003.2|9009.2|9004.2|9004.2|8999.2|75
1635420300000|2021-10-28 11:25:00|9007.7|9002.7|9006.2|9001.2|9008.2|9003.2|9003.2|8998.2|51
1635420600000|2021-10-28 11:30:00|9005.7|9000.7|8995.7|8990.7|9006.2|9001.2|8995.2|8990.2|59
1635420900000|2021-10-28 11:35:00|8995.2|8990.2|8998.7|8993.7|9002.7|8997.7|8995.2|8990.2|15
1635421200000|2021-10-28 11:40:00|8997.8|8992.8|8994.3|8989.3|8999.8|8994.8|8991.8|8986.8|23
1635421500000|2021-10-28 11:45:00|8993.8|8988.8|8987.8|8982.8|8997.8|8992.8|8986.3|8981.3|68
1635421800000|2021-10-28 11:50:00|8987.3|8982.3|8998.8|8993.8|9000.3|8995.3|8986.3|8981.3|97
1635422100000|2021-10-28 11:55:00|8997.8|8992.8|8999.8|8994.8|9002.3|8997.3|8997.8|8992.8|96
1635422400000|2021-10-28 12:00:00|8999.3|8994.3|9002.8|8997.8|9004.8|8999.8|8996.8|8991.8|112
1635422700000|2021-10-28 12:05:00|9003.8|8998.8|9007.8|9002.8|9009.3|9004.3|9003.8|8998.8|35
1635423000000|2021-10-28 12:10:00|9008.3|9003.3|8999.8|8994.8|9008.8|9003.8|8997.8|8992.8|42
1635423300000|2021-10-28 12:15:00|9000.3|8995.3|9013.3|9008.3|9014.3|9009.3|9000.3|8995.3|84
1635423600000|2021-10-28 12:20:00|9013.8|9008.8|9016.8|9011.8|9017.3|9012.3|9013.3|9008.3|70
1635423900000|2021-10-28 12:25:00|9016.3|9011.3|9008.3|9003.3|9016.3|9011.3|9007.8|9002.8|75
1635424200000|2021-10-28 12:30:00|9008.8|9003.8|9009.8|9004.8|9010.8|9005.8|9002.8|8997.8|71
1635424500000|2021-10-28 12:35:00|9010.3|9005.3|9013.8|9008.8|9018.3|9013.3|9008.8|9003.8|79
1635424800000|2021-10-28 12:40:00|9013.3|9008.3|9020.8|9015.8|9021.8|9016.8|9004.8|8999.8|82
1635425100000|2021-10-28 12:45:00|9020.3|9015.3|9021.3|9016.3|9029.8|9024.8|9013.8|9008.8|260
1635425400000|2021-10-28 12:50:00|9020.8|9015.8|9018.3|9013.3|9023.8|9018.8|9010.8|9005.8|106
1635425700000|2021-10-28 12:55:00|9018.8|9013.8|9032.8|9027.8|9032.8|9027.8|9018.3|9013.3|77
1635426000000|2021-10-28 13:00:00|9032.3|9027.3|9028.8|9023.8|9032.8|9027.8|9020.8|9015.8|127
1635426300000|2021-10-28 13:05:00|9029.3|9024.3|9023.8|9018.8|9031.3|9026.3|9021.3|9016.3|129
1635426600000|2021-10-28 13:10:00|9023.3|9018.3|9025.8|9020.8|9025.8|9020.8|9019.8|9014.8|86
1635426900000|2021-10-28 13:15:00|9025.3|9020.3|9015.8|9010.8|9028.3|9023.3|9014.8|9009.8|88
1635427200000|2021-10-28 13:20:00|9016.3|9011.3|9017.3|9012.3|9017.3|9012.3|9012.3|9007.3|90
1635427500000|2021-10-28 13:25:00|9017.8|9012.8|9020.3|9015.3|9026.3|9021.3|9016.8|9011.8|160
1635427800000|2021-10-28 13:30:00|9019.8|9014.8|9015.8|9010.8|9024.8|9019.8|9012.8|9007.8|236
1635428100000|2021-10-28 13:35:00|9014.8|9009.8|9015.8|9010.8|9018.8|9013.8|9007.3|9002.3|116
1635428400000|2021-10-28 13:40:00|9017.8|9012.8|9008.8|9003.8|9019.3|9014.3|9000.3|8995.3|120
1635428700000|2021-10-28 13:45:00|9009.8|9004.8|9012.8|9007.8|9013.3|9008.3|9003.3|8998.3|163
1635429000000|2021-10-28 13:50:00|9012.3|9007.3|9019.8|9014.8|9021.3|9016.3|9012.3|9007.3|118
1635429300000|2021-10-28 13:55:00|9019.3|9014.3|9022.8|9017.8|9026.3|9021.3|9017.8|9012.8|73
1635429600000|2021-10-28 14:00:00|9022.3|9017.3|9028.8|9023.8|9033.3|9028.3|9022.3|9017.3|134
1635429900000|2021-10-28 14:05:00|9028.3|9023.3|9016.8|9011.8|9028.8|9023.8|9014.3|9009.3|166
1635430200000|2021-10-28 14:10:00|9016.4|9011.4|9013.4|9008.4|9020.4|9015.4|9007.9|9002.9|91
1635430500000|2021-10-28 14:15:00|9014.9|9009.9|9015.4|9010.4|9019.9|9014.9|9014.4|9009.4|48
1635430800000|2021-10-28 14:20:00|9014.9|9009.9|9014.9|9009.9|9017.9|9012.9|9011.9|9006.9|90
1635431100000|2021-10-28 14:25:00|9014.4|9009.4|9020.9|9015.9|9023.9|9018.9|9012.9|9007.9|118
1635431400000|2021-10-28 14:30:00|9021.4|9016.4|9024.4|9019.4|9024.4|9019.4|9014.9|9009.9|115
1635431700000|2021-10-28 14:35:00|9024.9|9019.9|9026.4|9021.4|9028.9|9023.9|9022.4|9017.4|97
1635432000000|2021-10-28 14:40:00|9025.9|9020.9|9016.4|9011.4|9027.9|9022.9|9015.4|9010.4|44
1635432300000|2021-10-28 14:45:00|9016.9|9011.9|9021.9|9016.9|9023.4|9018.4|9013.9|9008.9|120
1635432600000|2021-10-28 14:50:00|9022.4|9017.4|9019.4|9014.4|9022.9|9017.9|9018.4|9013.4|97
1635432900000|2021-10-28 14:55:00|9018.9|9013.9|9019.9|9014.9|9021.9|9016.9|9017.4|9012.4|161
1635433200000|2021-10-28 15:00:00|9019.4|9014.4|9009.9|9004.9|9020.9|9015.9|9008.9|9003.9|257
1635433500000|2021-10-28 15:05:00|9010.9|9005.9|9009.9|9004.9|9013.9|9008.9|9008.4|9003.4|187
1635433800000|2021-10-28 15:10:00|9010.4|9005.4|9020.9|9015.9|9020.9|9015.9|9009.9|9004.9|160
1635434100000|2021-10-28 15:15:00|9019.9|9014.9|9018.9|9013.9|9021.9|9016.9|9014.9|9009.9|257
1635434400000|2021-10-28 15:20:00|9018.4|9013.4|9016.9|9011.9|9020.9|9015.9|9016.9|9011.9|454
1635434700000|2021-10-28 15:25:00|9017.4|9012.4|9015.9|9010.9|9017.9|9012.9|9008.9|9003.9|558
1635435000000|2021-10-28 15:30:00|9001.9|8994.9|9012.9|9006.9|9015.9|9009.9|8995.9|8989.9|642
1635435300000|2021-10-28 15:35:00|9015.9|9008.9|9018.9|9011.9|9021.9|9015.9|9014.9|9007.9|254
1635435600000|2021-10-28 15:40:00|9019.9|9012.9|9026.9|9020.9|9026.9|9020.9|9019.9|9012.9|595
1635435900000|2021-10-28 15:45:00|9027.9|9021.9|9028.9|9022.9|9036.9|9030.9|9026.9|9020.9|175
1635436200000|2021-10-28 15:50:00|9029.9|9023.9|9029.9|9023.9|9030.9|9024.9|9028.9|9021.9|25
1635436500000|2021-10-28 15:55:00|9030.9|9022.9|9025.9|9019.9|9030.9|9022.9|9025.9|9019.9|22
1635436800000|2021-10-28 16:00:00|9026.9|9018.9|9025.9|9018.9|9026.9|9020.9|9024.9|9018.9|14
1635437100000|2021-10-28 16:05:00|9026.9|9019.9|9026.9|9019.9|9026.9|9020.9|9025.9|9019.9|7
1635437400000|2021-10-28 16:10:00|9025.9|9018.9|9020.9|9014.9|9026.9|9019.9|9020.9|9014.9|35
1635437700000|2021-10-28 16:15:00|9021.9|9015.9|9022.9|9015.9|9022.9|9015.9|9018.9|9012.9|21
1635438000000|2021-10-28 16:20:00|9021.9||9022.9||9022.9||9021.9||0
1635438300000|2021-10-28 16:25:00|9023.9|9016.9|9020.9|9013.9|9023.9|9017.9|9019.9|9012.9|9
1635438600000|2021-10-28 16:30:00|9019.9|9012.9|9025.9|9018.9|9026.9|9019.9|9019.9|9012.9|15
1635438900000|2021-10-28 16:35:00|9024.9|9019.9|9023.9|9017.9|9025.9|9019.9|9023.9|9017.9|15
1635439200000|2021-10-28 16:40:00|9024.9|9018.9|9026.9|9020.9|9026.9|9020.9|9023.9|9018.9|10
1635439500000|2021-10-28 16:45:00|9027.9|9021.9|9028.9|9021.9|9029.9|9023.9|9027.9|9021.9|12
1635439800000|2021-10-28 16:50:00|9027.9|9022.9|9026.9|9019.9|9028.9|9022.9|9025.9|9018.9|9
1635440100000|2021-10-28 16:55:00|9025.9|9020.9|9026.9|9019.9|9026.9|9020.9|9023.9|9017.9|19
1635440400000|2021-10-28 17:00:00|9027.9|9020.9|9028.9|9021.9|9029.9|9023.9|9026.9|9019.9|10
1635440700000|2021-10-28 17:05:00|9030.9|9022.9|9030.9|9023.9|9031.9|9024.9|9028.9|9021.9|10
1635441000000|2021-10-28 17:10:00|9029.9|9022.9|9029.9|9022.9|9030.9|9022.9|9028.9|9021.9|14
1635441300000|2021-10-28 17:15:00|9028.9|9021.9|9032.9|9024.9|9033.9|9025.9|9028.9|9021.9|25
1635441600000|2021-10-28 17:20:00|9033.9|9025.9|9027.9|9020.9|9033.9|9026.9|9027.9|9020.9|8
1635441900000|2021-10-28 17:25:00|9028.9|9021.9|9032.9|9024.9|9033.9|9026.9|9027.9|9021.9|7
1635442200000|2021-10-28 17:30:00|9033.9|9025.9|9033.9|9027.9|9034.9|9027.9|9033.9|9025.9|2
1635442500000|2021-10-28 17:35:00|9034.9|9028.9|9036.9|9028.9|9036.9|9028.9|9034.9|9026.9|14
1635442800000|2021-10-28 17:40:00|9035.9||9034.9||9036.9||9034.9||1
1635443100000|2021-10-28 17:45:00|9035.9|9027.9|9033.9|9027.9|9035.9|9028.9|9032.9|9026.9|35
1635443400000|2021-10-28 17:50:00|9034.9|9026.9|9034.9|9026.9|9034.9|9027.9|9032.9|9025.9|45
1635443700000|2021-10-28 17:55:00|9033.9|9025.9|9034|9022|9034|9026.9|9029.9|9021.9|46
1635444000000|2021-10-28 18:00:00|9033.9|9021.9|9038.7|9026.7|9038.8|9026.8|9033.9|9021.9|0
1635444300000|2021-10-28 18:05:00|9038.8|9026.8|9036.9|9024.9|9038.9|9026.9|9036.7|9024.7|0
1635444600000|2021-10-28 18:10:00|9036.8|9024.8|9033.8|9021.8|9036.9|9024.9|9033.6|9021.6|0
1635444900000|2021-10-28 18:15:00|9034.7|9022.7|9038.1|9026.1|9039|9027|9033.6|9021.6|0
1635445200000|2021-10-28 18:20:00|9038.6|9026.6|9038.2|9026.2|9039.2|9027.2|9038|9026|0
1635445500000|2021-10-28 18:25:00|9038.3|9026.3|9037.2|9025.2|9039.3|9027.3|9035|9023|0
1635445800000|2021-10-28 18:30:00|9037.3|9025.3|9035.4|9023.4|9037.3|9025.3|9035.2|9023.2|0
1635446100000|2021-10-28 18:35:00|9036.4|9024.4|9036.2|9024.2|9037.6|9025.6|9035.2|9023.2|0
1635446400000|2021-10-28 18:40:00|9036.1|9024.1|9033.8|9021.8|9036.1|9024.1|9032.7|9020.7|0
1635446700000|2021-10-28 18:45:00|9033.9|9021.9|9036.9|9024.9|9037|9025|9032.7|9020.7|0
1635447000000|2021-10-28 18:50:00|9037|9025|9033.7|9021.7|9037.1|9025.1|9033.6|9021.6|0
1635447300000|2021-10-28 18:55:00|9033.8|9021.8|9032.6|9020.6|9033.8|9021.8|9031.6|9019.6|0
1635447600000|2021-10-28 19:00:00|9032.5|9020.5|9030.1|9018.1|9033.5|9021.5|9029.3|9017.3|0
1635447900000|2021-10-28 19:05:00|9030.2|9018.2|9033.3|9021.3|9033.3|9021.3|9029.9|9017.9|0
1635448200000|2021-10-28 19:10:00|9033.1|9021.1|9029.8|9017.8|9033.3|9021.3|9028.8|9016.8|0
1635448500000|2021-10-28 19:15:00|9029.9|9017.9|9032.4|9020.4|9033.4|9021.4|9028.7|9016.7|0
1635448800000|2021-10-28 19:20:00|9032.3|9020.3|9031.2|9019.2|9033.7|9021.7|9030.1|9018.1|0
1635449100000|2021-10-28 19:25:00|9031.3|9019.3|9030.1|9018.1|9031.3|9019.3|9028.8|9016.8|0
1635449400000|2021-10-28 19:30:00|9030.2|9018.2|9031.4|9019.4|9035.2|9023.2|9028.9|9016.9|0
1635449700000|2021-10-28 19:35:00|9031.5|9019.5|9034.6|9022.6|9035.9|9023.9|9031.4|9019.4|0
1635450000000|2021-10-28 19:40:00|9034.5|9022.5|9030.3|9018.3|9035.8|9023.8|9029.2|9017.2|0
1635450300000|2021-10-28 19:45:00|9029.4|9017.4|9034.5|9022.5|9035.7|9023.7|9029|9017|0
1635450600000|2021-10-28 19:50:00|9034.7|9022.7|9039|9027|9041.1|9029.1|9034.1|9022.1|0
1635450900000|2021-10-28 19:55:00|9039.1|9027.1|9045.4|9033.4|9046.5|9034.5|9039.1|9027.1|0
1635451200000|2021-10-28 20:00:00|9046|9034|9032.9|9020.9|9046.1|9034.1|9031|9019|0
1635451500000|2021-10-28 20:05:00|9032.8|9020.8|9032|9020|9035.9|9023.9|9028.6|9016.6|0
1635451800000|2021-10-28 20:10:00|9032.4|9020.4|9032.4|9020.4|9036.3|9024.3|9032|9020|0
1635452100000|2021-10-28 20:15:00|9032.5|9020.5|9035.4|9023.4|9035.4|9023.4|9032.5|9020.5|0
1635452400000|2021-10-28 20:20:00|9034.8|9022.8|9037.2|9025.2|9037.6|9025.6|9034.8|9022.8|0
1635452700000|2021-10-28 20:25:00|9037.1|9025.1|9037.2|9025.2|9038|9026|9036.5|9024.5|0
1635453000000|2021-10-28 20:30:00|9036.6|9024.6|9024|9012|9036.6|9024.6|9012.4|9000.4|0
1635453300000|2021-10-28 20:35:00|9024.4|9012.4|9020.9|9008.9|9025.4|9013.4|9018.4|9006.4|0
1635453600000|2021-10-28 20:40:00|9021|9009|9025.4|9013.4|9025.4|9013.4|9020.5|9008.5|0
1635453900000|2021-10-28 20:45:00|9024.8|9012.8|9021.8|9009.8|9026.3|9014.3|9020.9|9008.9|0
1635454200000|2021-10-28 20:50:00|9021.9|9009.9|9028.8|9016.8|9029.1|9017.1|9021.9|9009.9|0
1635454500000|2021-10-28 20:55:00|9028.2|9016.2|9025.3|9013.3|9028.8|9016.8|9022.7|9010.7|0
1635454800000|2021-10-28 21:00:00|9024.7|9012.7|9026|9014|9026.6|9014.6|9023.5|9011.5|0
1635455100000|2021-10-28 21:05:00|9025.8|9013.8|9030.7|9018.7|9030.7|9018.7|9025.8|9013.8|0
1635455400000|2021-10-28 21:10:00|9032.6|9020.6|9032.2|9020.2|9032.8|9020.8|9031.8|9019.8|0
1635455700000|2021-10-28 21:15:00|9032.4|9020.4|9032.4|9020.4|9033.4|9021.4|9032.2|9020.2|0
1635456000000|2021-10-28 21:20:00|9032.8|9020.8|9032.8|9020.8|9033.2|9021.2|9032.4|9020.4|0
1635456300000|2021-10-28 21:25:00|9032.2|9020.2|9035|9023|9035.9|9023.9|9032.2|9020.2|0
1635456600000|2021-10-28 21:30:00|9035.3|9023.3|9036.1|9024.1|9036.9|9024.9|9035|9023|0
1635456900000|2021-10-28 21:35:00|9035.9|9023.9|9036.1|9024.1|9036.5|9024.5|9035.1|9023.1|0
1635457200000|2021-10-28 21:40:00|9035.9|9023.9|9035.7|9023.7|9036.5|9024.5|9035.7|9023.7|0
1635457500000|2021-10-28 21:45:00|9034.8|9022.8|9035|9023|9036.3|9024.3|9034.8|9022.8|0
1635457800000|2021-10-28 21:50:00|9034.8|9022.8|9035|9023|9035.9|9023.9|9034.6|9022.6|0
1635458100000|2021-10-28 21:55:00|9034.8|9022.8|9034|9022|9035|9023|9033|9021|0
1635458400000|2021-10-28 22:00:00|9033.8|9021.8|9030.6|9018.6|9034.5|9022.5|9029.1|9017.1|0
1635458700000|2021-10-28 22:05:00|9030.7|9018.7|9030.2|9018.2|9032.1|9020.1|9029.1|9017.1|0
1635459000000|2021-10-28 22:10:00|9030.3|9018.3|9030.6|9018.6|9031.1|9019.1|9027.6|9015.6|0
1635459300000|2021-10-28 22:15:00|9030.2|9018.2|9030.2|9018.2|9030.2|9018.2|9028.3|9016.3|0
1635459600000|2021-10-28 22:20:00|9030.6|9018.6|9031.7|9019.7|9032.1|9020.1|9030.2|9018.2|0
1635459900000|2021-10-28 22:25:00|9032.1|9020.1|9034.4|9022.4|9034.8|9022.8|9031.7|9019.7|0
1635460200000|2021-10-28 22:30:00|9035|9023|9030.5|9018.5|9035|9023|9030.5|9018.5|0
1635460500000|2021-10-28 22:35:00|9030.1|9018.1|9027.5|9015.5|9030.5|9018.5|9027.1|9015.1|0
1635460800000|2021-10-28 22:40:00|9027.3|9015.3|9025.2|9013.2|9028.2|9016.2|9025.2|9013.2|0
1635461100000|2021-10-28 22:45:00|9025.6|9013.6|9027.1|9015.1|9027.5|9015.5|9025.6|9013.6|0
1635461400000|2021-10-28 22:50:00|9026.9|9014.9|9028.6|9016.6|9029.1|9017.1|9026.7|9014.7|0
1635461700000|2021-10-28 22:55:00|9028|9016|9029.1|9017.1|9030.1|9018.1|9027.6|9015.6|0
1635462000000|2021-10-28 23:00:00|9029|9017|9029.4|9017.4|9030.9|9018.9|9027.9|9015.9|0
1635462300000|2021-10-28 23:05:00|9029.5|9017.5|9028.5|9016.5|9030|9018|9026.4|9014.4|0
1635462600000|2021-10-28 23:10:00|9028.1|9016.1|9030|9018|9030|9018|9027.9|9015.9|0
1635462900000|2021-10-28 23:15:00|9029.4|9017.4|9024.5|9012.5|9029.4|9017.4|9024.1|9012.1|0
1635463200000|2021-10-28 23:20:00|9025.1|9013.1|9025.1|9013.1|9026.4|9014.4|9025.1|9013.1|0
1635463500000|2021-10-28 23:25:00|9025.2|9013.2|9025.1|9013.1|9026.4|9014.4|9024.5|9012.5|0
1635463800000|2021-10-28 23:30:00|9024.5|9012.5|9026|9014|9026|9014|9023.6|9011.6|0
1635464100000|2021-10-28 23:35:00|9025.9|9013.9|9025.1|9013.1|9025.9|9013.9|9024.5|9012.5|0
1635464400000|2021-10-28 23:40:00|9024.5|9012.5|9026.4|9014.4|9027.1|9015.1|9023.6|9011.6|0
1635464700000|2021-10-28 23:45:00|9026|9014|9029.4|9017.4|9029.4|9017.4|9025.6|9013.6|0
1635465000000|2021-10-28 23:50:00|9029.5|9017.5|9030.5|9018.5|9031.3|9019.3|9029.5|9017.5|0
1635465300000|2021-10-28 23:55:00|9030.4|9018.4|9029.4|9017.4|9031.3|9019.3|9029.4|9017.4|0
1635465600000|2021-10-29 00:00:00|9029.5|9017.5|9032.4|9020.4|9035.8|9023.8|9027.9|9015.9|0
1635465900000|2021-10-29 00:05:00|9032.5|9020.5|9033.3|9021.3|9033.9|9021.9|9029.2|9017.2|0
1635466200000|2021-10-29 00:10:00|9033.9|9021.9|9029|9017|9033.9|9021.9|9027.9|9015.9|0
1635466500000|2021-10-29 00:15:00|9028.9|9016.9|9022.4|9010.4|9028.9|9016.9|9021.4|9009.4|0
1635466800000|2021-10-29 00:20:00|9022|9010|9020.8|9008.8|9025|9013|9020.3|9008.3|0
1635467100000|2021-10-29 00:25:00|9021|9009|9017.3|9005.3|9022.4|9010.4|9017.3|9005.3|0
1635467400000|2021-10-29 00:30:00|9018.3|9006.3|9020.2|9008.2|9022.3|9010.3|9016.3|9004.3|0
1635467700000|2021-10-29 00:35:00|9020.6|9008.6|9025.3|9013.3|9025.4|9013.4|9020.2|9008.2|0
1635468000000|2021-10-29 00:40:00|9026.1|9014.1|9028.5|9016.5|9029.5|9017.5|9024.3|9012.3|0
1635468300000|2021-10-29 00:45:00|9028.4|9016.4|9016.1|9004.1|9028.4|9016.4|9016.1|9004.1|0
1635468600000|2021-10-29 00:50:00|9015.8|9003.8|9014.1|9002.1|9017.2|9005.2|9014.1|9002.1|0
1635468900000|2021-10-29 00:55:00|9014.5|9002.5|9012.1|9000.1|9015.1|9003.1|9011|8999|0
1635469200000|2021-10-29 01:00:00|9013.1|9001.1|9010.4|8998.4|9016.7|9004.7|9010|8998|0
1635469500000|2021-10-29 01:05:00|9010.8|8998.8|9007.2|8995.2|9011.4|8999.4|9007.2|8995.2|0
1635469800000|2021-10-29 01:10:00|9007.5|8995.5|9012.4|9000.4|9012.4|9000.4|9007.2|8995.2|0
1635470100000|2021-10-29 01:15:00|9011.8|8999.8|9009.3|8997.3|9012.5|9000.5|9008.8|8996.8|0
1635470400000|2021-10-29 01:20:00|9009.1|8997.1|9005.2|8993.2|9009.3|8997.3|9004.1|8992.1|0
1635470700000|2021-10-29 01:25:00|9004.8|8992.8|9011.4|8999.4|9012.4|9000.4|9004.1|8992.1|0
1635471000000|2021-10-29 01:30:00|9011.6|8999.6|9014.5|9002.5|9016|9004|9008.3|8996.3|0
1635471300000|2021-10-29 01:35:00|9014.9|9002.9|9010.8|8998.8|9015.5|9003.5|9009.2|8997.2|0
1635471600000|2021-10-29 01:40:00|9011|8999|9012.4|9000.4|9013.4|9001.4|9009.2|8997.2|0
1635471900000|2021-10-29 01:45:00|9012.3|9000.3|9015.5|9003.5|9016.5|9004.5|9010.3|8998.3|0
1635472200000|2021-10-29 01:50:00|9016.5|9004.5|9019.6|9007.6|9020.7|9008.7|9015.4|9003.4|0
1635472500000|2021-10-29 01:55:00|9019.7|9007.7|9014.4|9002.4|9020.7|9008.7|9013.4|9001.4|0
1635472800000|2021-10-29 02:00:00|9014.5|9002.5|9014.5|9002.5|9018.6|9006.6|9014.4|9002.4|0
1635473100000|2021-10-29 02:05:00|9014.8|9002.8|9014.5|9002.5|9016.5|9004.5|9013.4|9001.4|0
1635473400000|2021-10-29 02:10:00|9014.9|9002.9|9020.7|9008.7|9020.7|9008.7|9012.4|9000.4|0
1635473700000|2021-10-29 02:15:00|9020.5|9008.5|9019.7|9007.7|9020.7|9008.7|9018.6|9006.6|0
1635474000000|2021-10-29 02:20:00|9020.1|9008.1|9015.5|9003.5|9020.7|9008.7|9014.5|9002.5|0
1635474300000|2021-10-29 02:25:00|9015.1|9003.1|9013.5|9001.5|9015.6|9003.6|9012.5|9000.5|0
1635474600000|2021-10-29 02:30:00|9013.1|9001.1|9009.5|8997.5|9013.1|9001.1|9009.5|8997.5|0
1635474900000|2021-10-29 02:35:00|9009.6|8997.6|9011.6|8999.6|9013.6|9001.6|9009.5|8997.5|0
1635475200000|2021-10-29 02:40:00|9011.4|8999.4|9012.1|9000.1|9013.6|9001.6|9010.6|8998.6|0
1635475500000|2021-10-29 02:45:00|9012.3|9000.3|9016.1|9004.1|9016.1|9004.1|9012.3|9000.3|0
1635475800000|2021-10-29 02:50:00|9016.3|9004.3|9014.6|9002.6|9016.7|9004.7|9014.6|9002.6|0
1635476100000|2021-10-29 02:55:00|9014.7|9002.7|9015.7|9003.7|9015.7|9003.7|9014.7|9002.7|0
1635476400000|2021-10-29 03:00:00|9015.6|9003.6|9014.7|9002.7|9015.6|9003.6|9013|9001|0
1635476700000|2021-10-29 03:05:00|9014.5|9002.5|9013.7|9001.7|9015.2|9003.2|9013.7|9001.7|0
1635477000000|2021-10-29 03:10:00|9013.5|9001.5|9014.1|9002.1|9014.2|9002.2|9012.1|9000.1|0
1635477300000|2021-10-29 03:15:00|9013.9|9001.9|9013.7|9001.7|9015.8|9003.8|9013.7|9001.7|0
1635477600000|2021-10-29 03:20:00|9014.7|9002.7|9023.5|9011.5|9028.1|9016.1|9014.2|9002.2|0
1635477900000|2021-10-29 03:25:00|9023.3|9011.3|9026.1|9014.1|9028.2|9016.2|9022|9010|0
1635478200000|2021-10-29 03:30:00|9026.5|9014.5|9023.1|9011.1|9027.2|9015.2|9022|9010|0
1635478500000|2021-10-29 03:35:00|9023.5|9011.5|9022.1|9010.1|9024.6|9012.6|9022.1|9010.1|0
1635478800000|2021-10-29 03:40:00|9022.3|9010.3|9019|9007|9023.1|9011.1|9019|9007|0
1635479100000|2021-10-29 03:45:00|9019.2|9007.2|9017.9|9005.9|9020|9008|9016.9|9004.9|0
1635479400000|2021-10-29 03:50:00|9018.9|9006.9|9016.9|9004.9|9018.9|9006.9|9016.3|9004.3|0
1635479700000|2021-10-29 03:55:00|9016.7|9004.7|9016.8|9004.8|9018|9006|9015.8|9003.8|0
1635480000000|2021-10-29 04:00:00|9016.6|9004.6|9016.8|9004.8|9018.3|9006.3|9015.8|9003.8|0
1635480300000|2021-10-29 04:05:00|9016.4|9004.4|9016.8|9004.8|9017.9|9005.9|9015.8|9003.8|0
1635480600000|2021-10-29 04:10:00|9017|9005|9016.8|9004.8|9017.9|9005.9|9016.8|9004.8|0
1635480900000|2021-10-29 04:15:00|9017.2|9005.2|9019.3|9007.3|9019.9|9007.9|9017.2|9005.2|0
1635481200000|2021-10-29 04:20:00|9019.1|9007.1|9018.9|9006.9|9020.4|9008.4|9018.9|9006.9|0
1635481500000|2021-10-29 04:25:00|9018.8|9006.8|9017.8|9005.8|9018.9|9006.9|9017.8|9005.8|0
1635481800000|2021-10-29 04:30:00|9017.4|9005.4|9010.4|8998.4|9017.8|9005.8|9010.4|8998.4|0
1635482100000|2021-10-29 04:35:00|9010.5|8998.5|9009.3|8997.3|9012.5|9000.5|9008.8|8996.8|0
1635482400000|2021-10-29 04:40:00|9009.4|8997.4|9011.4|8999.4|9012.5|9000.5|9007.3|8995.3|0
1635482700000|2021-10-29 04:45:00|9011.6|8999.6|9010.3|8998.3|9012.5|9000.5|9010.3|8998.3|0
1635483000000|2021-10-29 04:50:00|9009.9|8997.9|9008.3|8996.3|9011.4|8999.4|9008.3|8996.3|0
1635483300000|2021-10-29 04:55:00|9008.5|8996.5|9023.3|9011.3|9026.3|9014.3|9007.7|8995.7|0
1635483600000|2021-10-29 05:00:00|9023.4|9011.4|9010.6|8998.6|9024.3|9012.3|9009.8|8997.8|0
1635483900000|2021-10-29 05:05:00|9010.2|8998.2|9006.7|8994.7|9011.8|8999.8|9006.7|8994.7|0
1635484200000|2021-10-29 05:10:00|9006.3|8994.3|9006.8|8994.8|9007.8|8995.8|9003.5|8991.5|0
1635484500000|2021-10-29 05:15:00|9006.9|8994.9|9009.8|8997.8|9009.8|8997.8|9006.7|8994.7|0
1635484800000|2021-10-29 05:20:00|9009.7|8997.7|9006|8994|9009.7|8997.7|9004.5|8992.5|0
1635485100000|2021-10-29 05:25:00|9006.1|8994.1|9008.6|8996.6|9009.7|8997.7|9006.1|8994.1|0
1635485400000|2021-10-29 05:30:00|9008.5|8996.5|9008.7|8996.7|9012.7|9000.7|9007.7|8995.7|0
1635485700000|2021-10-29 05:35:00|9008.8|8996.8|9008.8|8996.8|9009.8|8997.8|9007.7|8995.7|0
1635486000000|2021-10-29 05:40:00|9009.8|8997.8|9007.7|8995.7|9009.8|8997.8|9006.6|8994.6|0
1635486300000|2021-10-29 05:45:00|9007.9|8995.9|9007.6|8995.6|9008.2|8996.2|9006.6|8994.6|0
1635486600000|2021-10-29 05:50:00|9007.3|8995.3|9001.5|8989.5|9007.6|8995.6|9000.5|8988.5|0
1635486900000|2021-10-29 05:55:00|9001.6|8989.6|9004.5|8992.5|9006.8|8994.8|9001.5|8989.5|0
1635487200000|2021-10-29 06:00:00|9004.6|8992.6|8999.9|8994.9|9010.4|9005.4|8993.4|8983.1|84
1635487500000|2021-10-29 06:05:00|9000.9|8995.9|8988.9|8983.9|9000.9|8995.9|8988.4|8983.4|47
1635487800000|2021-10-29 06:10:00|8988.4|8983.4|8990.9|8985.9|8994.4|8989.4|8984.4|8979.4|31
1635488100000|2021-10-29 06:15:00|8990.4|8985.4|8994.9|8989.9|8997.4|8992.4|8989.4|8984.4|14
1635488400000|2021-10-29 06:20:00|8992.9|8987.9|9002.9|8997.9|9002.9|8997.9|8990.9|8985.9|30
1635488700000|2021-10-29 06:25:00|9003.4|8998.4|9005.9|9000.9|9009.4|9004.4|9001.4|8996.4|32
1635489000000|2021-10-29 06:30:00|9006.4|9001.4|9006.9|9001.9|9011.9|9006.9|9001.9|8996.9|23
1635489300000|2021-10-29 06:35:00|9006.4|9001.4|9007.9|9002.9|9008.4|9003.4|9003.9|8998.9|7
1635489600000|2021-10-29 06:40:00|9008.4|9003.4|9004.9|8999.9|9009.4|9004.4|9003.9|8998.9|17
1635489900000|2021-10-29 06:45:00|9005.4|9000.4|9005.4|9000.4|9007.4|9002.4|9003.9|8998.9|5
1635490200000|2021-10-29 06:50:00|9005.9|9000.9|9009.4|9004.4|9010.4|9005.4|9004.9|8999.9|32
1635490500000|2021-10-29 06:55:00|9008.4|9003.4|9000.9|8995.9|9008.9|9003.9|9000.9|8995.9|65
1635490800000|2021-10-29 07:00:00|8994.9|8989.9|8954.9|8949.9|9003.9|8998.9|8954.9|8949.9|854
1635491100000|2021-10-29 07:05:00|8956.9|8951.9|8978.4|8973.4|8979.4|8974.4|8953.9|8948.9|668
1635491400000|2021-10-29 07:10:00|8976.9|8971.9|8997.4|8992.4|8999.9|8994.9|8967.9|8962.9|327
1635491700000|2021-10-29 07:15:00|8997.9|8992.9|8994.9|8989.9|9007.9|9002.9|8992.9|8987.9|349
1635492000000|2021-10-29 07:20:00|8995.4|8990.4|8990.9|8985.9|8997.4|8992.4|8984.9|8979.9|126
1635492300000|2021-10-29 07:25:00|8991.4|8986.4|8984.9|8979.9|8994.4|8989.4|8973.9|8968.9|165
1635492600000|2021-10-29 07:30:00|8985.4|8980.4|8994.9|8989.9|8999.9|8994.9|8985.4|8980.4|126
1635492900000|2021-10-29 07:35:00|8994.4|8989.4|8986.4|8981.4|8994.4|8989.4|8977.9|8972.9|119
1635493200000|2021-10-29 07:40:00|8988.6|8983.6|9006.1|9001.1|9008.1|9003.1|8988.6|8983.6|107
1635493500000|2021-10-29 07:45:00|9006.6|9001.6|9002.1|8997.1|9011.1|9006.1|9002.1|8997.1|144
1635493800000|2021-10-29 07:50:00|9002.6|8997.6|9003.6|8998.6|9005.6|9000.6|8995.6|8990.6|105
1635494100000|2021-10-29 07:55:00|9004.1|8999.1|9000.1|8995.1|9006.1|9001.1|8999.6|8994.6|75
1635494400000|2021-10-29 08:00:00|9000.6|8995.6|9020.1|9015.1|9020.1|9015.1|9000.6|8995.6|133
1635494700000|2021-10-29 08:05:00|9020.6|9015.6|9025.1|9020.1|9030.6|9025.6|9020.1|9015.1|128
1635495000000|2021-10-29 08:10:00|9025.6|9020.6|9024.1|9019.1|9030.1|9025.1|9023.6|9018.6|152
1635495300000|2021-10-29 08:15:00|9023.6|9018.6|9016.6|9011.6|9026.1|9021.1|9015.6|9010.6|97
1635495600000|2021-10-29 08:20:00|9017.1|9012.1|9025.6|9020.6|9025.6|9020.6|9017.1|9012.1|46
1635495900000|2021-10-29 08:25:00|9026.1|9021.1|9017.6|9012.6|9030.6|9025.6|9015.6|9010.6|102
1635496200000|2021-10-29 08:30:00|9016.6|9011.6|9014.1|9009.1|9025.1|9020.1|9014.1|9009.1|91
1635496500000|2021-10-29 08:35:00|9013.6|9008.6|9015.1|9010.1|9017.6|9012.6|9007.1|9002.1|68
1635496800000|2021-10-29 08:40:00|9014.6|9009.6|9020.1|9015.1|9020.1|9015.1|9010.1|9005.1|41
1635497100000|2021-10-29 08:45:00|9019.6|9014.6|9028.1|9023.1|9030.6|9025.6|9016.1|9011.1|87
1635497400000|2021-10-29 08:50:00|9027.6|9022.6|9029.1|9024.1|9033.6|9028.6|9026.6|9021.6|89
1635497700000|2021-10-29 08:55:00|9029.6|9024.6|9028.1|9023.1|9035.1|9030.1|9026.1|9021.1|58
1635498000000|2021-10-29 09:00:00|9025.1|9020.1|9027.1|9022.1|9031.6|9026.6|9025.1|9020.1|102
1635498300000|2021-10-29 09:05:00|9027.6|9022.6|9024.1|9019.1|9029.1|9024.1|9023.1|9018.1|90
1635498600000|2021-10-29 09:10:00|9024.6|9019.6|9014.1|9009.1|9025.6|9020.6|9014.1|9009.1|98
1635498900000|2021-10-29 09:15:00|9013.6|9008.6|9005.1|9000.1|9014.1|9009.1|9001.1|8996.1|57
1635499200000|2021-10-29 09:20:00|9005.6|9000.6|9030.6|9025.6|9030.6|9025.6|9001.1|8996.1|93
1635499500000|2021-10-29 09:25:00|9031.1|9026.1|9029.6|9024.6|9032.6|9027.6|9022.1|9017.1|91
1635499800000|2021-10-29 09:30:00|9030.6|9025.6|9024.1|9019.1|9035.1|9030.1|9024.1|9019.1|41
1635500100000|2021-10-29 09:35:00|9024.6|9019.6|9022.6|9017.6|9027.1|9022.1|9020.1|9015.1|30
1635500400000|2021-10-29 09:40:00|9022.1|9017.1|9012.1|9007.1|9022.6|9017.6|9011.6|9006.6|43
1635500700000|2021-10-29 09:45:00|9011.6|9006.6|8999.1|8994.1|9011.6|9006.6|8997.1|8992.1|73
1635501000000|2021-10-29 09:50:00|8998.6|8993.6|8996.6|8991.6|9007.1|9002.1|8995.6|8990.6|164
1635501300000|2021-10-29 09:55:00|8996.1|8991.1|9000.1|8995.1|9001.1|8996.1|8993.6|8988.6|85
1635501600000|2021-10-29 10:00:00|8999.6|8994.6|9001.6|8996.6|9006.1|9001.1|8997.6|8992.6|65
1635501900000|2021-10-29 10:05:00|9001.1|8996.1|8996.6|8991.6|9001.6|8996.6|8992.6|8987.6|85
1635502200000|2021-10-29 10:10:00|8997.6|8992.6|8983.6|8978.6|9004.6|8999.6|8983.1|8978.1|184
1635502500000|2021-10-29 10:15:00|8986.1|8981.1|8974.1|8969.1|8986.1|8981.1|8971.1|8966.1|141
1635502800000|2021-10-29 10:20:00|8973.6|8968.6|8960.1|8955.1|8978.1|8973.1|8957.6|8952.6|191
1635503100000|2021-10-29 10:25:00|8959.6|8954.6|8954.6|8949.6|8962.6|8957.6|8947.6|8942.6|212
1635503400000|2021-10-29 10:30:00|8954.1|8949.1|8958.1|8953.1|8964.1|8959.1|8952.1|8947.1|185
1635503700000|2021-10-29 10:35:00|8958.6|8953.6|8969.6|8964.6|8969.6|8964.6|8955.1|8950.1|122
1635504000000|2021-10-29 10:40:00|8969.1|8964.1|8981.1|8976.1|8981.1|8976.1|8967.1|8962.1|179
1635504300000|2021-10-29 10:45:00|8982.1|8977.1|8985.1|8980.1|8988.1|8983.1|8979.6|8974.6|114
1635504600000|2021-10-29 10:50:00|8984.1|8979.1|8983.6|8978.6|8988.1|8983.1|8980.6|8975.6|53
1635504900000|2021-10-29 10:55:00|8983.1|8978.1|9002.6|8997.6|9003.1|8998.1|8982.6|8977.6|85
1635505200000|2021-10-29 11:00:00|9000.1|8995.1|9001.1|8996.1|9004.6|8999.6|8995.6|8990.6|220
1635505500000|2021-10-29 11:05:00|9001.6|8996.6|9011.6|9006.6|9013.6|9008.6|9001.1|8996.1|81
1635505800000|2021-10-29 11:10:00|9011.1|9006.1|9009.1|9004.1|9015.1|9010.1|9007.1|9002.1|80
1635506100000|2021-10-29 11:15:00|9009.6|9004.6|9015.1|9010.1|9016.1|9011.1|9006.6|9001.6|64
1635506400000|2021-10-29 11:20:00|9014.6|9009.6|9018.6|9013.6|9020.6|9015.6|9013.6|9008.6|145
1635506700000|2021-10-29 11:25:00|9019.1|9014.1|9023.6|9018.6|9023.6|9018.6|9018.6|9013.6|105
1635507000000|2021-10-29 11:30:00|9024.1|9019.1|9027.1|9022.1|9034.6|9029.6|9024.1|9019.1|161
1635507300000|2021-10-29 11:35:00|9027.6|9022.6|9032.1|9027.1|9034.6|9029.6|9027.1|9022.1|71
1635507600000|2021-10-29 11:40:00|9032.8|9027.8|9028.8|9023.8|9033.3|9028.3|9026.3|9021.3|14
1635507900000|2021-10-29 11:45:00|9029.3|9024.3|9028.8|9023.8|9030.3|9025.3|9024.8|9019.8|22
1635508200000|2021-10-29 11:50:00|9028.3|9023.3|9036.8|9031.8|9038.3|9033.3|9026.8|9021.8|61
1635508500000|2021-10-29 11:55:00|9036.3|9031.3|9034.3|9029.3|9036.8|9031.8|9030.8|9025.8|38
1635508800000|2021-10-29 12:00:00|9034.8|9029.8|9039.3|9034.3|9040.8|9035.8|9030.8|9025.8|70
1635509100000|2021-10-29 12:05:00|9038.8|9033.8|9048.3|9043.3|9050.8|9045.8|9038.8|9033.8|138
1635509400000|2021-10-29 12:10:00|9048.8|9043.8|9050.8|9045.8|9053.8|9048.8|9047.3|9042.3|72
1635509700000|2021-10-29 12:15:00|9051.3|9046.3|9042.8|9037.8|9055.3|9050.3|9042.8|9037.8|90
1635510000000|2021-10-29 12:20:00|9043.3|9038.3|9037.8|9032.8|9047.3|9042.3|9037.8|9032.8|63
1635510300000|2021-10-29 12:25:00|9038.3|9033.3|9036.8|9031.8|9039.8|9034.8|9035.3|9030.3|44
1635510600000|2021-10-29 12:30:00|9035.3|9030.3|9044.3|9039.3|9046.3|9041.3|9031.8|9026.8|82
1635510900000|2021-10-29 12:35:00|9043.8|9038.8|9050.3|9045.3|9055.3|9050.3|9042.8|9037.8|82
1635511200000|2021-10-29 12:40:00|9050.8|9045.8|9047.8|9042.8|9052.8|9047.8|9046.8|9041.8|86
1635511500000|2021-10-29 12:45:00|9047.3|9042.3|9037.8|9032.8|9047.3|9042.3|9037.8|9032.8|110
1635511800000|2021-10-29 12:50:00|9037.3|9032.3|9019.3|9014.3|9039.8|9034.8|9018.3|9013.3|103
1635512100000|2021-10-29 12:55:00|9018.8|9013.8|9019.3|9014.3|9021.8|9016.8|9013.8|9008.8|108
1635512400000|2021-10-29 13:00:00|9018.8|9013.8|9015.3|9010.3|9023.8|9018.8|9015.3|9010.3|89
1635512700000|2021-10-29 13:05:00|9015.8|9010.8|9015.3|9010.3|9018.8|9013.8|9014.3|9009.3|89
1635513000000|2021-10-29 13:10:00|9016.3|9011.3|9018.3|9013.3|9019.3|9014.3|9014.8|9009.8|103
1635513300000|2021-10-29 13:15:00|9017.8|9012.8|9021.3|9016.3|9023.3|9018.3|9015.3|9010.3|101
1635513600000|2021-10-29 13:20:00|9020.8|9015.8|9020.8|9015.8|9024.3|9019.3|9019.8|9014.8|71
1635513900000|2021-10-29 13:25:00|9020.3|9015.3|9022.3|9017.3|9024.3|9019.3|9018.3|9013.3|62
1635514200000|2021-10-29 13:30:00|9022.8|9017.8|9032.8|9027.8|9034.3|9029.3|9017.3|9012.3|169
1635514500000|2021-10-29 13:35:00|9033.3|9028.3|9034.8|9029.8|9042.3|9037.3|9032.8|9027.8|147
1635514800000|2021-10-29 13:40:00|9035.3|9030.3|9036.8|9031.8|9037.3|9032.3|9027.8|9022.8|118
1635515100000|2021-10-29 13:45:00|9037.3|9032.3|9045.3|9040.3|9045.8|9040.8|9037.3|9032.3|138
1635515400000|2021-10-29 13:50:00|9044.8|9039.8|9049.3|9044.3|9050.8|9045.8|9042.3|9037.3|140
1635515700000|2021-10-29 13:55:00|9049.8|9044.8|9044.8|9039.8|9053.3|9048.3|9044.8|9039.8|132
1635516000000|2021-10-29 14:00:00|9044.3|9039.3|9047.3|9042.3|9051.8|9046.8|9043.3|9038.3|172
1635516300000|2021-10-29 14:05:00|9046.8|9041.8|9045.8|9040.8|9051.3|9046.3|9043.8|9038.8|118
1635516600000|2021-10-29 14:10:00|9046|9041|9032|9027|9046.5|9041.5|9029.5|9024.5|157
1635516900000|2021-10-29 14:15:00|9032.5|9027.5|9025.5|9020.5|9033.5|9028.5|9024.5|9019.5|148
1635517200000|2021-10-29 14:20:00|9025|9020|9016|9011|9027|9022|9015.5|9010.5|116
1635517500000|2021-10-29 14:25:00|9015.5|9010.5|9019.5|9014.5|9019.5|9014.5|9010.5|9005.5|127
1635517800000|2021-10-29 14:30:00|9020|9015|9023|9018|9027|9022|9019|9014|91
1635518100000|2021-10-29 14:35:00|9022.5|9017.5|9021|9016|9028|9023|9020.5|9015.5|113
1635518400000|2021-10-29 14:40:00|9021.5|9016.5|9026.5|9021.5|9026.5|9021.5|9018|9013|118
1635518700000|2021-10-29 14:45:00|9027|9022|9035.5|9030.5|9037.5|9032.5|9026|9021|204
1635519000000|2021-10-29 14:50:00|9034.5|9029.5|9025.5|9020.5|9038.5|9033.5|9025|9020|163
1635519300000|2021-10-29 14:55:00|9026|9021|9026|9021|9031.5|9026.5|9025|9020|157
1635519600000|2021-10-29 15:00:00|9025.5|9020.5|9029|9024|9032.5|9027.5|9024.5|9019.5|145
1635519900000|2021-10-29 15:05:00|9029.5|9024.5|9036|9031|9036.5|9031.5|9026.5|9021.5|115
1635520200000|2021-10-29 15:10:00|9036.5|9031.5|9042.5|9037.5|9045|9040|9035.5|9030.5|179
1635520500000|2021-10-29 15:15:00|9041.5|9036.5|9044.5|9039.5|9047|9042|9040.5|9035.5|108
1635520800000|2021-10-29 15:20:00|9045.5|9040.5|9054.5|9049.5|9054.5|9049.5|9044|9039|259
1635521100000|2021-10-29 15:25:00|9055|9050|9059.5|9054.5|9061.5|9056.5|9052.5|9047.5|1063
1635521400000|2021-10-29 15:30:00|9059.4|9053.4|9064.4|9058.4|9076.4|9069.4|9057.4|9050.4|883
1635521700000|2021-10-29 15:35:00|9065.4|9057.4|9061.4|9055.4|9065.4|9058.4|9059.4|9052.4|263
1635522000000|2021-10-29 15:40:00|9060.4|9054.4|9053.4|9046.4|9061.4|9054.4|9050.4|9044.4|113
1635522300000|2021-10-29 15:45:00|9052.4|9047.4|9054.4|9048.4|9059.4|9052.4|9051.4|9045.4|47
1635522600000|2021-10-29 15:50:00|9055.4|9049.4|9060.4|9054.4|9061.4|9055.4|9054.4|9049.4|18
1635522900000|2021-10-29 15:55:00|9061.4|9055.4|9064.4|9058.4|9067.4|9060.4|9061.4|9055.4|30
1635523200000|2021-10-29 16:00:00|9065.4|9059.4|9074.4|9068.4|9074.4|9068.4|9064.4|9057.4|21
1635523500000|2021-10-29 16:05:00|9073.4|9067.4|9072.4|9066.4|9075.4|9069.4|9072.4|9066.4|10
1635523800000|2021-10-29 16:10:00|9073.4|9067.4|9078.4|9071.4|9079.4|9072.4|9072.4|9066.4|38
1635524100000|2021-10-29 16:15:00|9077.4|9070.4|9077.4|9070.4|9078.4|9071.4|9076.4|9070.4|11
1635524400000|2021-10-29 16:20:00|9076.4|9071.4|9077.4|9071.4|9081.4|9075.4|9076.4|9069.4|80
1635524700000|2021-10-29 16:25:00|9076.4|9070.4|9084.4|9077.4|9084.4|9077.4|9074.4|9068.4|47
1635525000000|2021-10-29 16:30:00|9083.4|9078.4|9086.4|9080.4|9089.4|9083.4|9083.4|9077.4|45
1635525300000|2021-10-29 16:35:00|9087.4|9081.4|9089.4|9082.4|9089.4|9082.4|9086.4|9079.4|14
1635525600000|2021-10-29 16:40:00|9088.4|9081.4|9087.4|9080.4|9089.4|9083.4|9086.4|9080.4|8
1635525900000|2021-10-29 16:45:00|9086.4|9079.4|9082.4|9076.4|9086.4|9079.4|9082.4|9075.4|8
1635526200000|2021-10-29 16:50:00|9081.4|9075.4|9081.4|9074.4|9082.4|9076.4|9077.4|9071.4|14
1635526500000|2021-10-29 16:55:00|9082.4|9075.4|9079.4|9073.4|9084.4|9077.4|9079.4|9073.4|7
1635526800000|2021-10-29 17:00:00|9078.4|9072.4|9087.4|9080.4|9088.4|9082.4|9078.4|9072.4|65
1635527100000|2021-10-29 17:05:00|9086.4|9079.4|9085.4|9077.4|9087.4|9079.4|9082.4|9076.4|10
1635527400000|2021-10-29 17:10:00|9084.4|9078.4|9081.4|9074.4|9084.4|9078.4|9080.4|9074.4|5
1635527700000|2021-10-29 17:15:00|9080.4|9075.4|9080.4|9074.4|9081.4|9075.4|9080.4|9074.4|4
1635528000000|2021-10-29 17:20:00|9079.4|9073.4|9080.4|9073.4|9080.4|9073.4|9078.4|9072.4|9
1635528300000|2021-10-29 17:25:00||9074.4||9074.4||9074.4||9074.4|2
1635528600000|2021-10-29 17:30:00|9079.4|9073.4|9080.4|9074.4|9080.4|9074.4|9079.4|9073.4|2
1635528900000|2021-10-29 17:35:00|9079.4|9073.4|9080.4|9074.4|9083.4|9076.4|9079.4|9072.4|19
1635529200000|2021-10-29 17:40:00||9073.4||9073.4||9074.4||9073.4|7
1635529500000|2021-10-29 17:45:00|9079.4|9072.4|9080.4|9073.4|9080.4|9074.4|9078.4|9072.4|37
1635529800000|2021-10-29 17:50:00|9082.4|9074.4|9081.4|9074.4|9083.4|9076.4|9081.4|9074.4|41
1635530100000|2021-10-29 17:55:00|9084.4|9075.4|9087.3|9075.3|9088.4|9079.9|9081.4|9074.4|17
1635530400000|2021-10-29 18:00:00|9086.4|9074.4|9083.7|9071.7|9086.4|9074.4|9082.4|9070.4|0
1635530700000|2021-10-29 18:05:00|9083.6|9071.6|9084.6|9072.6|9084.7|9072.7|9083.4|9071.4|0
1635531000000|2021-10-29 18:10:00|9086.9|9074.9|9082.9|9070.9|9088|9076|9082.8|9070.8|0
1635531300000|2021-10-29 18:15:00|9083|9071|9080.3|9068.3|9083.9|9071.9|9079.3|9067.3|0
1635531600000|2021-10-29 18:20:00|9080.4|9068.4|9074.9|9062.9|9081.6|9069.6|9074.9|9062.9|0
1635531900000|2021-10-29 18:25:00|9075|9063|9072.5|9060.5|9076|9064|9071.7|9059.7|0
1635532200000|2021-10-29 18:30:00|9073.4|9061.4|9072.5|9060.5|9074.7|9062.7|9071.3|9059.3|44
1635532500000|2021-10-29 18:35:00|9072.6|9060.6|9073.9|9061.9|9076|9064|9072.6|9060.6|0
1635532800000|2021-10-29 18:40:00|9074.8|9062.8|9077.4|9065.4|9078.4|9066.4|9074|9062|0
1635533100000|2021-10-29 18:45:00|9078.4|9066.4|9078.3|9066.3|9079.4|9067.4|9076|9064|0
1635533400000|2021-10-29 18:50:00|9078.2|9066.2|9080.1|9068.1|9081.3|9069.3|9077.2|9065.2|0
1635533700000|2021-10-29 18:55:00|9080.2|9068.2|9079.1|9067.1|9082.2|9070.2|9077.9|9065.9|0
1635534000000|2021-10-29 19:00:00|9078.6|9066.6|9078.8|9066.8|9081.2|9069.2|9076.6|9064.6|0
1635534300000|2021-10-29 19:05:00|9078.9|9066.9|9080.1|9068.1|9081.2|9069.2|9078.6|9066.6|0
1635534600000|2021-10-29 19:10:00|9080|9068|9079.7|9067.7|9080.9|9068.9|9077.6|9065.6|0
1635534900000|2021-10-29 19:15:00|9079.8|9067.8|9078.7|9066.7|9080.7|9068.7|9075.7|9063.7|0
1635535200000|2021-10-29 19:20:00|9079.2|9067.2|9078.7|9066.7|9082.5|9070.5|9077.6|9065.6|0
1635535500000|2021-10-29 19:25:00|9079.6|9067.6|9081.2|9069.2|9082.2|9070.2|9077.8|9065.8|0
1635535800000|2021-10-29 19:30:00|9081.1|9069.1|9085.5|9073.5|9085.6|9073.6|9079|9067|0
1635536100000|2021-10-29 19:35:00|9085.7|9073.7|9087.8|9075.8|9091|9079|9085.5|9073.5|0
1635536400000|2021-10-29 19:40:00|9088.7|9076.7|9091.3|9079.3|9092.3|9080.3|9087.7|9075.7|0
1635536700000|2021-10-29 19:45:00|9091.2|9079.2|9091.9|9079.9|9095|9083|9090.7|9078.7|0
1635537000000|2021-10-29 19:50:00|9091|9079|9095.4|9083.4|9096.5|9084.5|9088.7|9076.7|0
1635537300000|2021-10-29 19:55:00|9095.3|9083.3|9101.1|9089.1|9108|9096|9092|9080|0
1635537600000|2021-10-29 20:00:00|9101.2|9089.2|9104.4|9092.4|9104.4|9092.4|9098.9|9086.9|0
1635537900000|2021-10-29 20:05:00|9104.3|9092.3|9103.3|9091.3|9104.4|9092.4|9100.4|9088.4|0
1635538200000|2021-10-29 20:10:00|9102.9|9090.9|9106.3|9094.3|9108.2|9096.2|9102.9|9090.9|0
1635538500000|2021-10-29 20:15:00|9106.4|9094.4|9108.2|9096.2|9109.3|9097.3|9105.9|9093.9|0
1635538800000|2021-10-29 20:20:00|9107.8|9095.8|9109.2|9097.2|9109.2|9097.2|9106.6|9094.6|0
1635539100000|2021-10-29 20:25:00|9109.1|9097.1|9109.6|9097.6|9109.6|9097.6|9108.1|9096.1|0
1635539400000|2021-10-29 20:30:00|9109.2|9097.2|9111.5|9099.5|9111.5|9099.5|9108.5|9096.5|0
1635539700000|2021-10-29 20:35:00|9111.3|9099.3|9107.2|9095.2|9111.5|9099.5|9107.2|9095.2|0
1635540000000|2021-10-29 20:40:00|9106.8|9094.8|9107.2|9095.2|9108.5|9096.5|9106.6|9094.6|0
1635540300000|2021-10-29 20:45:00|9107.3|9095.3|9107.6|9095.6|9109.2|9097.2|9106.6|9094.6|0
1635540600000|2021-10-29 20:50:00|9108|9096|9111.2|9099.2|9112.5|9100.5|9108|9096|0
1635540900000|2021-10-29 20:55:00|9111|9099|9109|9097|9111.4|9099.4|9106.8|9094.8|0
1635717600000|2021-10-31 22:00:00|9121|9109|9120.5|9108.5|9121|9109|9117.5|9105.5|0
1635717900000|2021-10-31 22:05:00|9120.6|9108.6|9120.9|9108.9|9123.1|9111.1|9119.7|9107.7|0
1635718200000|2021-10-31 22:10:00|9120.8|9108.8|9121.9|9109.9|9123|9111|9120|9108|0
1635718500000|2021-10-31 22:15:00|9122|9110|9120|9108|9122.8|9110.8|9119|9107|0
1635718800000|2021-10-31 22:20:00|9120.1|9108.1|9120|9108|9121.5|9109.5|9119.6|9107.6|0
1635719100000|2021-10-31 22:25:00|9119.6|9107.6|9127.3|9115.3|9128.3|9116.3|9119.6|9107.6|0
1635719400000|2021-10-31 22:30:00|9126.7|9114.7|9119.9|9107.9|9127.3|9115.3|9119.9|9107.9|0
1635719700000|2021-10-31 22:35:00|9120.3|9108.3|9119.5|9107.5|9121.4|9109.4|9119.5|9107.5|0
1635720000000|2021-10-31 22:40:00|9119.7|9107.7|9116.9|9104.9|9119.7|9107.7|9116|9104|0
1635720300000|2021-10-31 22:45:00|9116.5|9104.5|9118.8|9106.8|9118.8|9106.8|9116|9104|0
1635720600000|2021-10-31 22:50:00|9118.4|9106.4|9119.5|9107.5|9119.5|9107.5|9117.1|9105.1|0
1635720900000|2021-10-31 22:55:00|9119.9|9107.9|9116|9104|9119.9|9107.9|9116|9104|0
1635721200000|2021-10-31 23:00:00|9116.1|9104.1|9113.3|9101.3|9116.9|9104.9|9113.3|9101.3|0
1635721500000|2021-10-31 23:05:00|9113.2|9101.2|9112.4|9100.4|9113.7|9101.7|9112.4|9100.4|0
1635721800000|2021-10-31 23:10:00|9112.2|9100.2|9110|9098|9112.2|9100.2|9107.5|9095.5|0
1635722100000|2021-10-31 23:15:00|9109.8|9097.8|9114.9|9102.9|9115.4|9103.4|9109.6|9097.6|0
1635722400000|2021-10-31 23:20:00|9114.5|9102.5|9114.5|9102.5|9116.9|9104.9|9113.4|9101.4|0
1635722700000|2021-10-31 23:25:00|9114.9|9102.9|9119.4|9107.4|9119.4|9107.4|9114.5|9102.5|0
1635723000000|2021-10-31 23:30:00|9119.5|9107.5|9121.3|9109.3|9121.8|9109.8|9117.5|9105.5|0
1635723300000|2021-10-31 23:35:00|9121.1|9109.1|9120.3|9108.3|9123.3|9111.3|9119.8|9107.8|0
1635723600000|2021-10-31 23:40:00|9120.9|9108.9|9123.8|9111.8|9124.2|9112.2|9119.7|9107.7|0
1635723900000|2021-10-31 23:45:00|9124|9112|9123.7|9111.7|9125.3|9113.3|9122.7|9110.7|0
1635724200000|2021-10-31 23:50:00|9124.1|9112.1|9120.3|9108.3|9124.1|9112.1|9120.3|9108.3|0
1635724500000|2021-10-31 23:55:00|9120.7|9108.7|9121.8|9109.8|9122.6|9110.6|9120.7|9108.7|0
1635724800000|2021-11-01 00:00:00|9122.2|9110.2|9121.2|9109.2|9122.6|9110.6|9120.3|9108.3|0
1635725100000|2021-11-01 00:05:00|9121.8|9109.8|9123.3|9111.3|9123.7|9111.7|9120.3|9108.3|0
1635725400000|2021-11-01 00:10:00|9123.7|9111.7|9126.1|9114.1|9126.7|9114.7|9122.6|9110.6|0
1635725700000|2021-11-01 00:15:00|9126.7|9114.7|9135.6|9123.6|9136.8|9124.8|9126.5|9114.5|0
1635726000000|2021-11-01 00:20:00|9135.5|9123.5|9126.2|9114.2|9135.6|9123.6|9125.2|9113.2|0
1635726300000|2021-11-01 00:25:00|9126.3|9114.3|9130.9|9118.9|9132|9120|9126.3|9114.3|0
1635726600000|2021-11-01 00:30:00|9131.3|9119.3|9136|9124|9136|9124|9130.9|9118.9|0
1635726900000|2021-11-01 00:35:00|9135.8|9123.8|9136|9124|9137|9125|9134.9|9122.9|0
1635727200000|2021-11-01 00:40:00|9135.8|9123.8|9135.9|9123.9|9136|9124|9133.9|9121.9|0
1635727500000|2021-11-01 00:45:00|9136.3|9124.3|9134.9|9122.9|9137|9125|9134.8|9122.8|0
1635727800000|2021-11-01 00:50:00|9134.8|9122.8|9132.8|9120.8|9135.3|9123.3|9131.7|9119.7|0
1635728100000|2021-11-01 00:55:00|9133.8|9121.8|9132.8|9120.8|9133.8|9121.8|9132.2|9120.2|0
1635728400000|2021-11-01 01:00:00|9132.7|9120.7|9124.6|9112.6|9132.7|9120.7|9124.6|9112.6|0
1635728700000|2021-11-01 01:05:00|9124.4|9112.4|9125|9113|9126|9114|9123.5|9111.5|0
1635729000000|2021-11-01 01:10:00|9125.1|9113.1|9124.6|9112.6|9126.6|9114.6|9124.5|9112.5|0
1635729300000|2021-11-01 01:15:00|9125.6|9113.6|9112.9|9100.9|9125.6|9113.6|9111.4|9099.4|0
1635729600000|2021-11-01 01:20:00|9112.8|9100.8|9111.4|9099.4|9113.5|9101.5|9110.4|9098.4|0
1635729900000|2021-11-01 01:25:00|9111|9099|9112.4|9100.4|9112.4|9100.4|9110.4|9098.4|0
1635730200000|2021-11-01 01:30:00|9112.2|9100.2|9110.2|9098.2|9112.4|9100.4|9109.2|9097.2|0
1635730500000|2021-11-01 01:35:00|9110|9098|9111.2|9099.2|9111.2|9099.2|9108|9096|0
1635730800000|2021-11-01 01:40:00|9111|9099|9112.2|9100.2|9112.2|9100.2|9106.9|9094.9|0
1635731100000|2021-11-01 01:45:00|9112.3|9100.3|9110.3|9098.3|9115.4|9103.4|9109.2|9097.2|0
1635731400000|2021-11-01 01:50:00|9110.7|9098.7|9116.4|9104.4|9116.4|9104.4|9110.7|9098.7|0
1635731700000|2021-11-01 01:55:00|9116|9104|9112.3|9100.3|9116.5|9104.5|9112.3|9100.3|0
1635732000000|2021-11-01 02:00:00|9112.5|9100.5|9111.3|9099.3|9113.3|9101.3|9110.2|9098.2|0
1635732300000|2021-11-01 02:05:00|9110.9|9098.9|9112.8|9100.8|9113.3|9101.3|9108.2|9096.2|0
1635732600000|2021-11-01 02:10:00|9112.9|9100.9|9111.3|9099.3|9115.4|9103.4|9111.3|9099.3|0
1635732900000|2021-11-01 02:15:00|9111.7|9099.7|9109.2|9097.2|9114.4|9102.4|9109.2|9097.2|0
1635733200000|2021-11-01 02:20:00|9110|9098|9112.3|9100.3|9113.3|9101.3|9110|9098|0
1635733500000|2021-11-01 02:25:00|9112.7|9100.7|9113.8|9101.8|9116.4|9104.4|9112.7|9100.7|0
1635733800000|2021-11-01 02:30:00|9113.6|9101.6|9113.3|9101.3|9116.5|9104.5|9113.3|9101.3|0
1635734100000|2021-11-01 02:35:00|9113.4|9101.4|9110.2|9098.2|9114.4|9102.4|9110.1|9098.1|0
1635734400000|2021-11-01 02:40:00|9110.1|9098.1|9109.1|9097.1|9111.2|9099.2|9108.1|9096.1|0
1635734700000|2021-11-01 02:45:00|9109.2|9097.2|9109.2|9097.2|9110.2|9098.2|9108.1|9096.1|0
1635735000000|2021-11-01 02:50:00|9109.3|9097.3|9107.2|9095.2|9109.3|9097.3|9107.2|9095.2|0
1635735300000|2021-11-01 02:55:00|9107.6|9095.6|9111.4|9099.4|9111.4|9099.4|9107.6|9095.6|0
1635735600000|2021-11-01 03:00:00|9111.8|9099.8|9113.4|9101.4|9113.4|9101.4|9111.3|9099.3|0
1635735900000|2021-11-01 03:05:00|9113.8|9101.8|9112.3|9100.3|9115.4|9103.4|9112.3|9100.3|0
1635736200000|2021-11-01 03:10:00|9112.7|9100.7|9115.4|9103.4|9116.4|9104.4|9112.7|9100.7|0
1635736500000|2021-11-01 03:15:00|9115.2|9103.2|9113.3|9101.3|9115.4|9103.4|9112.3|9100.3|0
1635736800000|2021-11-01 03:20:00|9113.1|9101.1|9115.3|9103.3|9115.4|9103.4|9112.2|9100.2|0
1635737100000|2021-11-01 03:25:00|9115.1|9103.1|9115.3|9103.3|9115.4|9103.4|9114.3|9102.3|0
1635737400000|2021-11-01 03:30:00|9109.6|9097.6|9111|9099|9111.1|9099.1|9108.4|9096.4|0
1635737700000|2021-11-01 03:35:00|9111.1|9099.1|9109.4|9097.4|9112.1|9100.1|9108.9|9096.9|0
1635738000000|2021-11-01 03:40:00|9109.6|9097.6|9108.9|9096.9|9110|9098|9108.9|9096.9|0
1635738300000|2021-11-01 03:45:00|9114.7|9102.7|9115.3|9103.3|9115.3|9103.3|9114.7|9102.7|0
1635738600000|2021-11-01 03:50:00|9114.7|9102.7|9113.2|9101.2|9115.3|9103.3|9113.2|9101.2|0
1635738900000|2021-11-01 03:55:00|9112.8|9100.8|9112.2|9100.2|9113.2|9101.2|9111.6|9099.6|0
1635739200000|2021-11-01 04:00:00|9112.1|9100.1|9113.2|9101.2|9113.2|9101.2|9111.5|9099.5|0
1635739500000|2021-11-01 04:05:00|9113.6|9101.6|9114.2|9102.2|9114.2|9102.2|9113.2|9101.2|0
1635739800000|2021-11-01 04:10:00|9114.6|9102.6|9115.2|9103.2|9115.3|9103.3|9114.6|9102.6|0
1635740100000|2021-11-01 04:15:00|9114.2|9102.2|9114.2|9102.2|9114.2|9102.2|9114.2|9102.2|0
1635740400000|2021-11-01 04:20:00|9114.1|9102.1|9114.2|9102.2|9114.2|9102.2|9114.1|9102.1|0
1635740700000|2021-11-01 04:25:00|9114.1|9102.1|9115.2|9103.2|9115.2|9103.2|9114.1|9102.1|0
1635741000000|2021-11-01 04:30:00|9114.8|9102.8|9114.2|9102.2|9114.8|9102.8|9113.1|9101.1|0
1635741300000|2021-11-01 04:35:00|9114|9102|9112.1|9100.1|9114.2|9102.2|9112.1|9100.1|0
1635741600000|2021-11-01 04:40:00|9112.3|9100.3|9112.1|9100.1|9112.6|9100.6|9112.1|9100.1|0
1635741900000|2021-11-01 04:45:00|9111.7|9099.7|9111.1|9099.1|9112.1|9100.1|9111.1|9099.1|0
1635742200000|2021-11-01 04:50:00|9110.7|9098.7|9109|9097|9110.7|9098.7|9109|9097|0
1635742500000|2021-11-01 04:55:00|9109.1|9097.1|9110.1|9098.1|9110.1|9098.1|9109.1|9097.1|0
1635742800000|2021-11-01 05:00:00|9110.5|9098.5|9115.3|9103.3|9115.3|9103.3|9110.5|9098.5|0
1635743100000|2021-11-01 05:05:00|9115.7|9103.7|9111.1|9099.1|9116.3|9104.3|9111.1|9099.1|0
1635743400000|2021-11-01 05:10:00|9111.2|9099.2|9111.2|9099.2|9113.2|9101.2|9110.1|9098.1|0
1635743700000|2021-11-01 05:15:00|9111.6|9099.6|9111.2|9099.2|9114.2|9102.2|9110.1|9098.1|0
1635744000000|2021-11-01 05:20:00|9112.2|9100.2|9115.3|9103.3|9116.3|9104.3|9111.2|9099.2|0
1635744300000|2021-11-01 05:25:00|9115.5|9103.5|9115.4|9103.4|9116.4|9104.4|9114.5|9102.5|0
1635744600000|2021-11-01 05:30:00|9115.6|9103.6|9118.6|9106.6|9119.6|9107.6|9115.4|9103.4|0
1635744900000|2021-11-01 05:35:00|9118.5|9106.5|9120|9108|9120.6|9108.6|9118.5|9106.5|0
1635745200000|2021-11-01 05:40:00|9120.2|9108.2|9118.4|9106.4|9121.6|9109.6|9117.4|9105.4|0
1635745500000|2021-11-01 05:45:00|9117.4|9105.4|9110.1|9098.1|9117.4|9105.4|9109|9097|0
1635745800000|2021-11-01 05:50:00|9109.9|9097.9|9112.1|9100.1|9112.2|9100.2|9109|9097|0
1635746100000|2021-11-01 05:55:00|9112.2|9100.2|9110.1|9098.1|9112.2|9100.2|9109.1|9097.1|0
1635746400000|2021-11-01 06:00:00|9109.4|9097.4|9102.9|9090.9|9110.1|9098.1|9100.8|9088.8|0
1635746700000|2021-11-01 06:05:00|9103.9|9091.9|9102.2|9090.2|9103.9|9091.9|9098.8|9086.8|0
1635747000000|2021-11-01 06:10:00|9102|9090|9097.6|9085.6|9103.3|9091.3|9097.1|9085.1|0
1635747300000|2021-11-01 06:15:00|9097.7|9085.7|9101.1|9089.1|9101.1|9089.1|9095.1|9083.1|0
1635747600000|2021-11-01 06:20:00|9101.5|9089.5|9106.2|9094.2|9106.2|9094.2|9101.5|9089.5|0
1635747900000|2021-11-01 06:25:00|9106.1|9094.1|9109.2|9097.2|9109.2|9097.2|9106.1|9094.1|0
1635748200000|2021-11-01 06:30:00|9109.6|9097.6|9109.2|9097.2|9110.2|9098.2|9107.2|9095.2|0
1635748500000|2021-11-01 06:35:00|9109.6|9097.6|9107.3|9095.3|9110.4|9098.4|9105.3|9093.3|0
1635748800000|2021-11-01 06:40:00|9106.9|9094.9|9107.4|9095.4|9109.4|9097.4|9105.3|9093.3|0
1635749100000|2021-11-01 06:45:00|9107.3|9095.3|9108.3|9096.3|9108.3|9096.3|9104.7|9092.7|0
1635749400000|2021-11-01 06:50:00|9108.5|9096.5|9110.4|9098.4|9110.4|9098.4|9108.5|9096.5|0
1635749700000|2021-11-01 06:55:00|9110|9098|9108.4|9096.4|9110.9|9098.9|9107.4|9095.4|0
1635750000000|2021-11-01 07:00:00|9108.7|9096.7|9100.4|9095.4|9111.6|9099.6|9094.9|9089.9|51
1635750300000|2021-11-01 07:05:00|9101.9|9096.9|9096.4|9091.4|9104.4|9099.4|9093.9|9088.9|26
1635750600000|2021-11-01 07:10:00|9096.9|9091.9|9093.9|9088.9|9099.9|9094.9|9093.9|9088.9|50
1635750900000|2021-11-01 07:15:00|9092.9|9087.9|9092.9|9087.9|9094.4|9089.4|9091.4|9086.4|19
1635751200000|2021-11-01 07:20:00|9090.9|9085.9|9085.4|9080.4|9091.9|9086.9|9084.9|9079.9|26
1635751500000|2021-11-01 07:25:00|9084.9|9079.9|9080.9|9075.9|9084.9|9079.9|9080.9|9075.9|23
1635751800000|2021-11-01 07:30:00|9079.9|9074.9|9076.9|9071.9|9082.9|9077.9|9075.9|9070.9|63
1635752100000|2021-11-01 07:35:00|9076.4|9071.4|9078.9|9073.9|9079.4|9074.4|9073.9|9068.9|39
1635752400000|2021-11-01 07:40:00|9078.4|9073.4|9074.9|9069.9|9078.4|9073.4|9072.9|9067.9|34
1635752700000|2021-11-01 07:45:00|9074.4|9069.4|9074.9|9069.9|9074.9|9069.9|9071.4|9066.4|29
1635753000000|2021-11-01 07:50:00|9074.4|9069.4|9081.4|9076.4|9081.4|9076.4|9073.4|9068.4|15
1635753300000|2021-11-01 07:55:00|9081.9|9076.9|9074.9|9069.9|9084.4|9079.4|9072.9|9067.9|73
1635753600000|2021-11-01 08:00:00|9072.9|9067.9|9098.4|9093.4|9103.9|9098.9|9068.4|9063.4|700
1635753900000|2021-11-01 08:05:00|9098.9|9093.9|9126.4|9121.4|9126.4|9121.4|9098.9|9093.9|311
1635754200000|2021-11-01 08:10:00|9125.9|9120.9|9124.4|9119.4|9133.4|9128.4|9115.9|9110.9|190
1635754500000|2021-11-01 08:15:00|9124.9|9119.9|9139.4|9134.4|9144.4|9139.4|9124.9|9119.9|207
1635754800000|2021-11-01 08:20:00|9138.9|9133.9|9136.4|9131.4|9141.9|9136.9|9133.4|9128.4|354
1635755100000|2021-11-01 08:25:00|9137.4|9132.4|9137.4|9132.4|9140.9|9135.9|9129.4|9124.4|93
1635755400000|2021-11-01 08:30:00|9136.4|9131.4|9144.4|9139.4|9145.4|9140.4|9132.4|9127.4|64
1635755700000|2021-11-01 08:35:00|9144.9|9139.9|9155.4|9150.4|9155.4|9150.4|9143.4|9138.4|80
1635756000000|2021-11-01 08:40:00|9153.4|9148.4|9162.4|9157.4|9164.4|9159.4|9149.4|9144.4|96
1635756300000|2021-11-01 08:45:00|9162.9|9157.9|9167.4|9162.4|9171.9|9166.9|9162.9|9157.9|158
1635756600000|2021-11-01 08:50:00|9167.9|9162.9|9171.4|9166.4|9178.9|9173.9|9166.9|9161.9|103
1635756900000|2021-11-01 08:55:00|9170.9|9165.9|9166.4|9161.4|9173.4|9168.4|9163.4|9158.4|91
1635757200000|2021-11-01 09:00:00|9166.9|9161.9|9167.4|9162.4|9170.9|9165.9|9162.4|9157.4|81
1635757500000|2021-11-01 09:05:00|9166.9|9161.9|9168.9|9163.9|9171.9|9166.9|9162.9|9157.9|100
1635757800000|2021-11-01 09:10:00|9168.4|9163.4|9156.4|9151.4|9170.4|9165.4|9154.9|9149.9|78
1635758100000|2021-11-01 09:15:00|9157.4|9152.4|9153.9|9148.9|9161.9|9156.9|9153.9|9148.9|25
1635758400000|2021-11-01 09:20:00|9153.4|9148.4|9163.4|9158.4|9163.9|9158.9|9151.9|9146.9|48
1635758700000|2021-11-01 09:25:00|9163.9|9158.9|9165.4|9160.4|9167.9|9162.9|9163.4|9158.4|24
1635759000000|2021-11-01 09:30:00|9165.9|9160.9|9168.4|9163.4|9169.4|9164.4|9162.9|9157.9|65
1635759300000|2021-11-01 09:35:00|9167.9|9162.9|9171.4|9166.4|9179.4|9174.4|9162.4|9157.4|95
1635759600000|2021-11-01 09:40:00|9170.4|9165.4|9172.4|9167.4|9174.4|9169.4|9167.4|9162.4|29
1635759900000|2021-11-01 09:45:00|9173.4|9168.4|9176.4|9171.4|9177.9|9172.9|9168.4|9163.4|31
1635760200000|2021-11-01 09:50:00|9175.9|9170.9|9181.4|9176.4|9184.4|9179.4|9175.9|9170.9|52
1635760500000|2021-11-01 09:55:00|9180.9|9175.9|9175.4|9170.4|9185.9|9180.9|9173.9|9168.9|35
1635760800000|2021-11-01 10:00:00|9174.9|9169.9|9179.9|9174.9|9180.9|9175.9|9173.4|9168.4|38
1635761100000|2021-11-01 10:05:00|9179.4|9174.4|9185.4|9180.4|9185.9|9180.9|9175.4|9170.4|43
1635761400000|2021-11-01 10:10:00|9184.9|9179.9|9177.4|9172.4|9186.9|9181.9|9176.4|9171.4|80
1635761700000|2021-11-01 10:15:00|9176.9|9171.9|9174.4|9169.4|9177.9|9172.9|9170.9|9165.9|82
1635762000000|2021-11-01 10:20:00|9173.9|9168.9|9173.4|9168.4|9183.9|9178.9|9172.4|9167.4|119
1635762300000|2021-11-01 10:25:00|9173.9|9168.9|9171.9|9166.9|9179.4|9174.4|9171.9|9166.9|53
1635762600000|2021-11-01 10:30:00|9172.9|9167.9|9173.9|9168.9|9177.4|9172.4|9169.9|9164.9|243
1635762900000|2021-11-01 10:35:00|9174.4|9169.4|9171.4|9166.4|9174.4|9169.4|9166.4|9161.4|47
1635763200000|2021-11-01 10:40:00|9170.9|9165.9|9172.9|9167.9|9177.9|9172.9|9170.4|9165.4|76
1635763500000|2021-11-01 10:45:00|9172.4|9167.4|9168.9|9163.9|9176.4|9171.4|9168.4|9163.4|48
1635763800000|2021-11-01 10:50:00|9168.4|9163.4|9169.4|9164.4|9171.4|9166.4|9162.4|9157.4|31
1635764100000|2021-11-01 10:55:00|9169.9|9164.9|9169.9|9164.9|9173.9|9168.9|9167.4|9162.4|19
1635764400000|2021-11-01 11:00:00|9168.9|9163.9|9178.4|9173.4|9178.9|9173.9|9167.9|9162.9|20
1635764700000|2021-11-01 11:05:00|9177.9|9172.9|9183.4|9178.4|9183.9|9178.9|9174.9|9169.9|34
1635765000000|2021-11-01 11:10:00|9183.9|9178.9|9177.4|9172.4|9185.4|9180.4|9177.4|9172.4|13
1635765300000|2021-11-01 11:15:00|9177.9|9172.9|9177.9|9172.9|9178.4|9173.4|9173.4|9168.4|22
1635765600000|2021-11-01 11:20:00|9177.4|9172.4|9181.4|9176.4|9181.4|9176.4|9175.4|9170.4|46
1635765900000|2021-11-01 11:25:00|9180.9|9175.9|9172.4|9167.4|9180.9|9175.9|9171.4|9166.4|28
1635766200000|2021-11-01 11:30:00|9171.9|9166.9|9173.9|9168.9|9173.9|9168.9|9167.4|9162.4|36
1635766500000|2021-11-01 11:35:00|9173.4|9168.4|9173.9|9168.9|9175.4|9170.4|9170.9|9165.9|32
1635766800000|2021-11-01 11:40:00|9173.4|9168.4|9172.4|9167.4|9175.4|9170.4|9171.4|9166.4|26
1635767100000|2021-11-01 11:45:00|9172.9|9167.9|9170.9|9165.9|9176.4|9171.4|9169.9|9164.9|40
1635767400000|2021-11-01 11:50:00|9170.4|9165.4|9173.4|9168.4|9174.4|9169.4|9168.9|9163.9|32
1635767700000|2021-11-01 11:55:00|9172.9|9167.9|9173.4|9168.4|9175.4|9170.4|9169.4|9164.4|37
1635768000000|2021-11-01 12:00:00|9172.9|9167.9|9173.4|9168.4|9177.4|9172.4|9172.4|9167.4|24
1635768300000|2021-11-01 12:05:00|9172.9|9167.9|9172.9|9167.9|9173.9|9168.9|9168.4|9163.4|103
1635768600000|2021-11-01 12:10:00|9173.4|9168.4|9173.9|9168.9|9176.4|9171.4|9172.9|9167.9|78
1635768900000|2021-11-01 12:15:00|9174.4|9169.4|9173.4|9168.4|9174.9|9169.9|9169.4|9164.4|40
1635769200000|2021-11-01 12:20:00|9174.9|9169.9|9161.4|9156.4|9174.9|9169.9|9160.9|9155.9|72
1635769500000|2021-11-01 12:25:00|9161.9|9156.9|9163.9|9158.9|9164.4|9159.4|9158.9|9153.9|78
1635769800000|2021-11-01 12:30:00|9162.4|9157.4|9164.4|9159.4|9164.4|9159.4|9159.9|9154.9|47
1635770100000|2021-11-01 12:35:00|9164.9|9159.9|9168.9|9163.9|9169.9|9164.9|9162.9|9157.9|58
1635770400000|2021-11-01 12:40:00|9170.7|9165.7|9175.2|9170.2|9175.2|9170.2|9168.7|9163.7|43
1635770700000|2021-11-01 12:45:00|9174.7|9169.7|9179.2|9174.2|9179.7|9174.7|9171.7|9166.7|40
1635771000000|2021-11-01 12:50:00|9178.7|9173.7|9177.2|9172.2|9178.7|9173.7|9173.2|9168.2|39
1635771300000|2021-11-01 12:55:00|9176.7|9171.7|9167.7|9162.7|9177.7|9172.7|9167.7|9162.7|35
1635771600000|2021-11-01 13:00:00|9167.2|9162.2|9166.2|9161.2|9172.2|9167.2|9165.2|9160.2|49
1635771900000|2021-11-01 13:05:00|9165.7|9160.7|9172.2|9167.2|9172.7|9167.7|9165.2|9160.2|31
1635772200000|2021-11-01 13:10:00|9171.7|9166.7|9170.2|9165.2|9175.7|9170.7|9170.2|9165.2|27
1635772500000|2021-11-01 13:15:00|9170.7|9165.7|9172.2|9167.2|9172.7|9167.7|9166.2|9161.2|44
1635772800000|2021-11-01 13:20:00|9171.7|9166.7|9172.2|9167.2|9174.2|9169.2|9169.7|9164.7|54
1635773100000|2021-11-01 13:25:00|9171.7|9166.7|9163.7|9158.7|9172.7|9167.7|9163.7|9158.7|69
1635773400000|2021-11-01 13:30:00|9164.2|9159.2|9173.2|9168.2|9176.2|9171.2|9160.7|9155.7|132
1635773700000|2021-11-01 13:35:00|9172.7|9167.7|9183.2|9178.2|9185.2|9180.2|9171.7|9166.7|102
1635774000000|2021-11-01 13:40:00|9183.7|9178.7|9178.2|9173.2|9185.2|9180.2|9177.7|9172.7|76
1635774300000|2021-11-01 13:45:00|9179.2|9174.2|9175.2|9170.2|9184.2|9179.2|9174.7|9169.7|115
1635774600000|2021-11-01 13:50:00|9174.7|9169.7|9175.2|9170.2|9178.2|9173.2|9171.2|9166.2|66
1635774900000|2021-11-01 13:55:00|9175.7|9170.7|9173.7|9168.7|9178.2|9173.2|9173.2|9168.2|59
1635775200000|2021-11-01 14:00:00|9173.2|9168.2|9164.2|9159.2|9175.7|9170.7|9164.2|9159.2|145
1635775500000|2021-11-01 14:05:00|9164.7|9159.7|9171.7|9166.7|9172.7|9167.7|9164.7|9159.7|136
1635775800000|2021-11-01 14:10:00|9172.2|9167.2|9177.2|9172.2|9177.7|9172.7|9171.2|9166.2|85
1635776100000|2021-11-01 14:15:00|9176.7|9171.7|9174.7|9169.7|9178.7|9173.7|9172.7|9167.7|91
1635776400000|2021-11-01 14:20:00|9175.7|9170.7|9172.2|9167.2|9178.2|9173.2|9169.7|9164.7|37
1635776700000|2021-11-01 14:25:00|9172.7|9167.7|9176.2|9171.2|9179.2|9174.2|9171.7|9166.7|58
1635777000000|2021-11-01 14:30:00|9176.7|9171.7|9183.2|9178.2|9183.7|9178.7|9175.7|9170.7|89
1635777300000|2021-11-01 14:35:00|9182.7|9177.7|9188.2|9183.2|9191.2|9186.2|9180.7|9175.7|113
1635777600000|2021-11-01 14:40:00|9187.7|9182.7|9182.7|9177.7|9191.2|9186.2|9180.7|9175.7|104
1635777900000|2021-11-01 14:45:00|9182.2|9177.2|9180.2|9175.2|9183.7|9178.7|9177.2|9172.2|67
1635778200000|2021-11-01 14:50:00|9180.7|9175.7|9181.7|9176.7|9185.2|9180.2|9174.2|9169.2|130
1635778500000|2021-11-01 14:55:00|9182.2|9177.2|9185.2|9180.2|9186.2|9181.2|9180.7|9175.7|73
1635778800000|2021-11-01 15:00:00|9184.7|9179.7|9188.7|9183.7|9191.7|9186.7|9183.7|9178.7|117
1635779100000|2021-11-01 15:05:00|9187.7|9182.7|9187.2|9182.2|9189.7|9184.7|9184.2|9179.2|51
1635779400000|2021-11-01 15:10:00|9185.8|9180.8|9185.3|9180.3|9191.3|9186.3|9184.8|9179.8|62
1635779700000|2021-11-01 15:15:00|9184.3|9179.3|9193.3|9188.3|9193.3|9188.3|9184.3|9179.3|111
1635780000000|2021-11-01 15:20:00|9194.3|9189.3|9193.8|9188.8|9198.3|9193.3|9193.3|9188.3|108
1635780300000|2021-11-01 15:25:00|9193.3|9188.3|9184.3|9179.3|9194.3|9189.3|9184.3|9179.3|75
1635780600000|2021-11-01 15:30:00|9184.8|9179.8|9192.8|9187.8|9194.3|9189.3|9184.3|9179.3|75
1635780900000|2021-11-01 15:35:00|9192.3|9187.3|9185.3|9180.3|9194.3|9189.3|9184.3|9179.3|40
1635781200000|2021-11-01 15:40:00|9184.3|9179.3|9185.3|9180.3|9185.8|9180.8|9182.3|9177.3|43
1635781500000|2021-11-01 15:45:00|9184.8|9179.8|9186.3|9181.3|9186.3|9181.3|9184.3|9179.3|70
1635781800000|2021-11-01 15:50:00|9185.8|9180.8|9185.3|9180.3|9186.8|9181.8|9182.8|9177.8|110
1635782100000|2021-11-01 15:55:00|9184.8|9179.8|9187.3|9182.3|9190.3|9185.3|9184.3|9179.3|44
1635782400000|2021-11-01 16:00:00|9187.8|9182.8|9194.8|9189.8|9195.3|9190.3|9187.3|9182.3|67
1635782700000|2021-11-01 16:05:00|9194.3|9189.3|9196.8|9191.8|9198.3|9193.3|9194.3|9189.3|43
1635783000000|2021-11-01 16:10:00|9196.3|9191.3|9194.8|9189.8|9199.3|9194.3|9194.8|9189.8|54
1635783300000|2021-11-01 16:15:00|9195.3|9190.3|9190.8|9185.8|9195.3|9190.3|9189.8|9184.8|92
1635783600000|2021-11-01 16:20:00|9191.3|9186.3|9195.3|9190.3|9197.8|9192.8|9190.3|9185.3|112
1635783900000|2021-11-01 16:25:00|9195.8|9190.8|9198.8|9193.8|9200.3|9195.3|9188.3|9183.3|210
1635784200000|2021-11-01 16:30:00|9198.4|9191.4|9184.4|9178.4|9201.4|9194.4|9182.4|9176.4|494
1635784500000|2021-11-01 16:35:00|9183.4|9177.4|9196.4|9190.4|9197.4|9191.4|9183.4|9177.4|228
1635784800000|2021-11-01 16:40:00|9197.4|9191.4|9201.4|9195.4|9203.4|9196.4|9196.4|9191.4|54
1635785100000|2021-11-01 16:45:00|9200.4|9194.4|9198.4|9192.4|9202.4|9196.4|9198.4|9191.4|10
1635785400000|2021-11-01 16:50:00|9199.4|9193.4|9200.4|9194.4|9200.4|9194.4|9199.4|9193.4|18
1635785700000|2021-11-01 16:55:00|9199.4|9193.4|9199.4|9192.4|9200.4|9194.4|9198.4|9192.4|11
1635786000000|2021-11-01 17:00:00|9198.4|9191.4|9197.4|9191.4|9198.4|9192.4|9197.4|9190.4|2
1635786300000|2021-11-01 17:05:00|9198.4|9190.4|9183.4|9176.4|9198.4|9190.4|9183.4|9176.4|150
1635786600000|2021-11-01 17:10:00|9184.4|9177.4|9186.4|9179.4|9186.4|9179.4|9183.4|9176.4|48
1635786900000|2021-11-01 17:15:00|9187.4|9180.4|9189.4|9182.4|9191.4|9184.4|9187.4|9180.4|12
1635787200000|2021-11-01 17:20:00|9188.4|9181.4|9183.4|9177.4|9188.4|9182.4|9183.4|9176.4|17
1635787500000|2021-11-01 17:25:00|9184.4|9178.4|9188.4|9181.4|9189.4|9183.4|9183.4|9177.4|30
1635787800000|2021-11-01 17:30:00|9187.4|9180.4|9187.4|9180.4|9188.4|9182.4|9185.4|9179.4|10
1635788100000|2021-11-01 17:35:00|9188.4|9181.4|9188.4|9181.4|9188.4|9182.4|9188.4|9180.4|2
1635788400000|2021-11-01 17:40:00|9187.4|9180.4|9183.4|9176.4|9187.4|9180.4|9183.4|9176.4|13
1635788700000|2021-11-01 17:45:00|9184.4|9177.4|9183.4|9177.4|9185.4|9179.4|9182.4|9176.4|18
1635789000000|2021-11-01 17:50:00|9182.4|9176.4|9183.4|9176.4|9183.4|9177.4|9182.4|9176.4|2
1635789300000|2021-11-01 17:55:00|9184.4|9177.4|9184.4|9177.4|9185.4|9178.4|9184.4|9176.4|9
1635789600000|2021-11-01 18:00:00|9185.4|9178.4|9183.4|9176.4|9185.4|9178.4|9183.4|9176.4|5
1635789900000|2021-11-01 18:05:00|9182.4|9177.4|9181.4|9175.4|9182.4|9177.4|9180.4|9173.4|7
1635790200000|2021-11-01 18:10:00|9182.4|9176.4|9180.4|9174.4|9183.4|9177.4|9179.4|9173.4|15
1635790500000|2021-11-01 18:15:00|9179.4|9173.4|9178.4|9171.4|9180.4|9174.4|9175.4|9168.4|20
1635790800000|2021-11-01 18:20:00|9179.4|9172.4|9177.4|9171.4|9182.4|9176.4|9177.4|9171.4|36
1635791100000|2021-11-01 18:25:00|9178.4|9172.4|9179.4|9173.4|9181.4|9174.4|9178.4|9172.4|9
1635791400000|2021-11-01 18:30:00|9181.4|9174.4|9184.4|9177.4|9184.4|9177.4|9180.4|9174.4|5
1635791700000|2021-11-01 18:35:00|9183.4|9176.4|9182.4|9175.4|9185.4|9177.4|9182.4|9175.4|1
1635792000000|2021-11-01 18:40:00|9183.4|9176.4|9186.4|9179.4|9186.4|9179.4|9183.4|9176.4|2
1635792300000|2021-11-01 18:45:00|9187.4|9180.4|9188.4|9181.4|9188.4|9181.4|9187.4|9179.4|4
1635792600000|2021-11-01 18:50:00|9186.4|9180.4|9186.4|9178.4|9188.4|9181.4|9186.4|9178.4|9
1635792900000|2021-11-01 18:55:00|9185.4|9179.4|9187.2|9175.2|9187.4|9179.4|9185.4|9175.2|6
1635793200000|2021-11-01 19:00:00|9187.1|9175.1|9188.4|9176.4|9188.4|9176.4|9185|9173|0
1635793500000|2021-11-01 19:05:00|9189.3|9177.3|9189.1|9177.1|9189.4|9177.4|9188|9176|0
1635793800000|2021-11-01 19:10:00|9189.2|9177.2|9190.3|9178.3|9190.4|9178.4|9189.2|9177.2|0
1635794100000|2021-11-01 19:15:00|9190.2|9178.2|9189.1|9177.1|9190.3|9178.3|9189|9177|0
1635794400000|2021-11-01 19:20:00|9189.2|9177.2|9192.5|9180.5|9192.5|9180.5|9185.3|9173.3|0
1635794700000|2021-11-01 19:25:00|9192.6|9180.6|9190.3|9178.3|9192.6|9180.6|9190.3|9178.3|0
1635795000000|2021-11-01 19:30:00|9190.4|9178.4|9194.8|9182.8|9194.9|9182.9|9190.4|9178.4|0
1635795300000|2021-11-01 19:35:00|9194.7|9182.7|9192.7|9180.7|9194.9|9182.9|9192.3|9180.3|0
1635795600000|2021-11-01 19:40:00|9193.7|9181.7|9193.1|9181.1|9194.1|9182.1|9189.6|9177.6|0
1635795900000|2021-11-01 19:45:00|9194.1|9182.1|9195|9183|9195.3|9183.3|9193|9181|0
1635796200000|2021-11-01 19:50:00|9195.1|9183.1|9196.5|9184.5|9199.6|9187.6|9195.1|9183.1|0
1635796500000|2021-11-01 19:55:00|9196.6|9184.6|9204.7|9192.7|9206.8|9194.8|9195.4|9183.4|0
1635796800000|2021-11-01 20:00:00|9204.5|9192.5|9198.7|9186.7|9204.6|9192.6|9198.6|9186.6|0
1635797100000|2021-11-01 20:05:00|9198.8|9186.8|9197.4|9185.4|9199.8|9187.8|9197.1|9185.1|0
1635797400000|2021-11-01 20:10:00|9197|9185|9198.6|9186.6|9199.9|9187.9|9196.4|9184.4|0
1635797700000|2021-11-01 20:15:00|9197.7|9185.7|9195.9|9183.9|9197.7|9185.7|9195.7|9183.7|0
1635798000000|2021-11-01 20:20:00|9196|9184|9197|9185|9197.1|9185.1|9196|9184|0
1635798300000|2021-11-01 20:25:00|9197.1|9185.1|9197.2|9185.2|9198.2|9186.2|9197.1|9185.1|0
1635798600000|2021-11-01 20:30:00|9196.3|9184.3|9198.3|9186.3|9198.3|9186.3|9196.3|9184.3|0
1635798900000|2021-11-01 20:35:00|9198.2|9186.2|9198.1|9186.1|9198.2|9186.2|9197.3|9185.3|0
1635799200000|2021-11-01 20:40:00|9197.2|9185.2|9198.1|9186.1|9198.1|9186.1|9197.2|9185.2|0
1635799500000|2021-11-01 20:45:00|9198.2|9186.2|9200.9|9188.9|9200.9|9188.9|9197.2|9185.2|0
1635799800000|2021-11-01 20:50:00|9200.5|9188.5|9199.8|9187.8|9202.7|9190.7|9199.8|9187.8|0
1635800100000|2021-11-01 20:55:00|9200.3|9188.3|9207.6|9195.6|9208.5|9196.5|9200.3|9188.3|0
1635800400000|2021-11-01 21:00:00|9207.1|9195.1|9209.4|9197.4|9209.4|9197.4|9206.7|9194.7|0
1635800700000|2021-11-01 21:05:00|9209|9197|9209|9197|9209.2|9197.2|9208.8|9196.8|0
1635801000000|2021-11-01 21:10:00|9208.8|9196.8|9208.1|9196.1|9208.8|9196.8|9207.9|9195.9|0
1635801300000|2021-11-01 21:15:00|9208.3|9196.3|9208.5|9196.5|9208.7|9196.7|9207.9|9195.9|0
1635801600000|2021-11-01 21:20:00|9208.7|9196.7|9208.7|9196.7|9208.9|9196.9|9208.7|9196.7|0
1635801900000|2021-11-01 21:25:00|9207.9|9195.9|9208.5|9196.5|9208.5|9196.5|9207.9|9195.9|0
1635802200000|2021-11-01 21:30:00|9208.3|9196.3|9208.3|9196.3|9208.5|9196.5|9208.3|9196.3|0
1635802500000|2021-11-01 21:35:00|9208.5|9196.5|9208.3|9196.3|9208.5|9196.5|9208.3|9196.3|0
1635802800000|2021-11-01 21:40:00|9208.5|9196.5|9208.5|9196.5|9208.5|9196.5|9208.3|9196.3|0
1635803100000|2021-11-01 21:45:00|9208.7|9196.7|9208.7|9196.7|9208.7|9196.7|9208.7|9196.7|0
1635803400000|2021-11-01 21:50:00|9208.5|9196.5|9208.9|9196.9|9208.9|9196.9|9208.5|9196.5|0
1635803700000|2021-11-01 21:55:00|9209.1|9197.1|9208.7|9196.7|9209.3|9197.3|9208.7|9196.7|0
1635804000000|2021-11-01 22:00:00|9210.3|9198.3|9207|9195|9210.7|9198.7|9206.4|9194.4|0
1635804300000|2021-11-01 22:05:00|9206.8|9194.8|9206|9194|9207|9195|9205.5|9193.5|0
1635804600000|2021-11-01 22:10:00|9206.4|9194.4|9206|9194|9207|9195|9206|9194|0
1635804900000|2021-11-01 22:15:00|9205.9|9193.9|9204|9192|9205.9|9193.9|9204|9192|0
1635805200000|2021-11-01 22:20:00|9204.1|9192.1|9207|9195|9207.5|9195.5|9204|9192|0
1635805500000|2021-11-01 22:25:00|9207.1|9195.1|9209.1|9197.1|9209.4|9197.4|9207|9195|0
1635805800000|2021-11-01 22:30:00|9209.7|9197.7|9209|9197|9211.2|9199.2|9209|9197|0
1635806100000|2021-11-01 22:35:00|9209.6|9197.6|9211.4|9199.4|9211.4|9199.4|9208.9|9196.9|0
1635806400000|2021-11-01 22:40:00|9211.5|9199.5|9213.8|9201.8|9213.9|9201.9|9211.5|9199.5|0
1635806700000|2021-11-01 22:45:00|9213.9|9201.9|9210.3|9198.3|9213.9|9201.9|9210.3|9198.3|0
1635807000000|2021-11-01 22:50:00|9210.1|9198.1|9210.8|9198.8|9210.8|9198.8|9209.9|9197.9|0
1635807300000|2021-11-01 22:55:00|9211.4|9199.4|9211.6|9199.6|9212.9|9200.9|9210.8|9198.8|0
1635807600000|2021-11-01 23:00:00|9211.4|9199.4|9208.4|9196.4|9211.6|9199.6|9207.3|9195.3|0
1635807900000|2021-11-01 23:05:00|9208.2|9196.2|9206.9|9194.9|9208.4|9196.4|9204.1|9192.1|0
1635808200000|2021-11-01 23:10:00|9207.3|9195.3|9204.3|9192.3|9207.8|9195.8|9203.3|9191.3|0
1635808500000|2021-11-01 23:15:00|9204.4|9192.4|9206.9|9194.9|9207.3|9195.3|9204.3|9192.3|0
1635808800000|2021-11-01 23:20:00|9207.3|9195.3|9206.9|9194.9|9208.4|9196.4|9206.9|9194.9|0
1635809100000|2021-11-01 23:25:00|9207.1|9195.1|9208.8|9196.8|9209.9|9197.9|9207.1|9195.1|0
1635809400000|2021-11-01 23:30:00|9208.4|9196.4|9204.7|9192.7|9208.4|9196.4|9204.3|9192.3|0
1635809700000|2021-11-01 23:35:00|9204.8|9192.8|9204.7|9192.7|9205.8|9193.8|9203.9|9191.9|0
1635810000000|2021-11-01 23:40:00|9204.3|9192.3|9205.4|9193.4|9205.8|9193.8|9203.9|9191.9|0
1635810300000|2021-11-01 23:45:00|9205.6|9193.6|9205.4|9193.4|9206.2|9194.2|9205.4|9193.4|0
1635810600000|2021-11-01 23:50:00|9205.8|9193.8|9204.7|9192.7|9205.8|9193.8|9204.3|9192.3|0
1635810900000|2021-11-01 23:55:00|9204.8|9192.8|9202.8|9190.8|9205.8|9193.8|9202.8|9190.8|0
1635811200000|2021-11-02 00:00:00|9203.2|9191.2|9202.8|9190.8|9204.8|9192.8|9200.7|9188.7|0
1635811500000|2021-11-02 00:05:00|9203.4|9191.4|9202.3|9190.3|9204.9|9192.9|9202.3|9190.3|0
1635811800000|2021-11-02 00:10:00|9201.9|9189.9|9201.5|9189.5|9202.3|9190.3|9200|9188|0
1635812100000|2021-11-02 00:15:00|9201.9|9189.9|9195.8|9183.8|9202.8|9190.8|9195.2|9183.2|0
1635812400000|2021-11-02 00:20:00|9196.3|9184.3|9198.8|9186.8|9199.9|9187.9|9196.3|9184.3|0
1635812700000|2021-11-02 00:25:00|9199.8|9187.8|9198.7|9186.7|9199.8|9187.8|9197.7|9185.7|0
1635813000000|2021-11-02 00:30:00|9198.8|9186.8|9200.8|9188.8|9200.8|9188.8|9198.8|9186.8|0
1635813300000|2021-11-02 00:35:00|9200.7|9188.7|9201.8|9189.8|9201.8|9189.8|9200.7|9188.7|0
1635813600000|2021-11-02 00:40:00|9201.4|9189.4|9200.8|9188.8|9201.4|9189.4|9200.8|9188.8|0
1635813900000|2021-11-02 00:45:00|9200.2|9188.2|9199.8|9187.8|9200.8|9188.8|9198.2|9186.2|0
1635814200000|2021-11-02 00:50:00|9200|9188|9198.8|9186.8|9203|9191|9198.8|9186.8|0
1635814500000|2021-11-02 00:55:00|9198.9|9186.9|9199.9|9187.9|9199.9|9187.9|9197.8|9185.8|0
1635814800000|2021-11-02 01:00:00|9200|9188|9204.9|9192.9|9206.5|9194.5|9199.8|9187.8|0
1635815100000|2021-11-02 01:05:00|9205|9193|9208.2|9196.2|9209.2|9197.2|9205|9193|0
1635815400000|2021-11-02 01:10:00|9208.6|9196.6|9205.1|9193.1|9210.2|9198.2|9205|9193|0
1635815700000|2021-11-02 01:15:00|9205|9193|9201.9|9189.9|9205.5|9193.5|9201.9|9189.9|0
1635816000000|2021-11-02 01:20:00|9202.1|9190.1|9199.8|9187.8|9204|9192|9199.8|9187.8|0
1635816300000|2021-11-02 01:25:00|9200|9188|9200.8|9188.8|9200.8|9188.8|9199.7|9187.7|0
1635816600000|2021-11-02 01:30:00|9201.2|9189.2|9195.8|9183.8|9202.9|9190.9|9194.3|9182.3|0
1635816900000|2021-11-02 01:35:00|9196|9184|9196.4|9184.4|9197.4|9185.4|9193.7|9181.7|0
1635817200000|2021-11-02 01:40:00|9196.3|9184.3|9198.4|9186.4|9198.5|9186.5|9194.3|9182.3|0
1635817500000|2021-11-02 01:45:00|9198.8|9186.8|9195.7|9183.7|9199.5|9187.5|9195.2|9183.2|0
1635817800000|2021-11-02 01:50:00|9195.9|9183.9|9197.4|9185.4|9198.4|9186.4|9194.2|9182.2|0
1635818100000|2021-11-02 01:55:00|9197.3|9185.3|9195.3|9183.3|9197.4|9185.4|9194.7|9182.7|0
1635818400000|2021-11-02 02:00:00|9195.7|9183.7|9197.9|9185.9|9198.5|9186.5|9195.3|9183.3|0
1635818700000|2021-11-02 02:05:00|9198|9186|9192.6|9180.6|9198.5|9186.5|9192.1|9180.1|0
1635819000000|2021-11-02 02:10:00|9192.8|9180.8|9194.2|9182.2|9194.3|9182.3|9192.6|9180.6|0
1635819300000|2021-11-02 02:15:00|9194.1|9182.1|9193.1|9181.1|9194.3|9182.3|9192.2|9180.2|0
1635819600000|2021-11-02 02:20:00|9192.6|9180.6|9192.1|9180.1|9194.2|9182.2|9191.1|9179.1|0
1635819900000|2021-11-02 02:25:00|9192.5|9180.5|9191.1|9179.1|9193.2|9181.2|9191.1|9179.1|0
1635820200000|2021-11-02 02:30:00|9190.9|9178.9|9182.4|9170.4|9191.1|9179.1|9182.4|9170.4|0
1635820500000|2021-11-02 02:35:00|9182|9170|9182.5|9170.5|9183.1|9171.1|9180.9|9168.9|0
1635820800000|2021-11-02 02:40:00|9182|9170|9179.9|9167.9|9183|9171|9179.9|9167.9|0
1635821100000|2021-11-02 02:45:00|9179.7|9167.7|9179.9|9167.9|9181|9169|9178.9|9166.9|0
1635821400000|2021-11-02 02:50:00|9180.1|9168.1|9179.9|9167.9|9182|9170|9179.9|9167.9|0
1635821700000|2021-11-02 02:55:00|9180.1|9168.1|9180.9|9168.9|9181|9169|9178.9|9166.9|0
1635822000000|2021-11-02 03:00:00|9181|9169|9183.1|9171.1|9183.1|9171.1|9180.4|9168.4|0
1635822300000|2021-11-02 03:05:00|9183.3|9171.3|9184.1|9172.1|9184.1|9172.1|9183.1|9171.1|0
1635822600000|2021-11-02 03:10:00|9183.9|9171.9|9180.9|9168.9|9184.1|9172.1|9179.8|9167.8|0
1635822900000|2021-11-02 03:15:00|9181.1|9169.1|9181.5|9169.5|9183|9171|9179.8|9167.8|0
1635823200000|2021-11-02 03:20:00|9181.6|9169.6|9183.2|9171.2|9183.2|9171.2|9179|9167|0
1635823500000|2021-11-02 03:25:00|9183.1|9171.1|9184.2|9172.2|9185.2|9173.2|9183.1|9171.1|0
1635823800000|2021-11-02 03:30:00|9184.4|9172.4|9185.2|9173.2|9187.3|9175.3|9184.2|9172.2|0
1635824100000|2021-11-02 03:35:00|9185.4|9173.4|9187.4|9175.4|9187.4|9175.4|9185.2|9173.2|0
1635824400000|2021-11-02 03:40:00|9187.8|9175.8|9187.8|9175.8|9188.4|9176.4|9187.3|9175.3|0
1635824700000|2021-11-02 03:45:00|9188|9176|9188.3|9176.3|9188.3|9176.3|9187.3|9175.3|0
1635825000000|2021-11-02 03:50:00|9188.1|9176.1|9188|9176|9188.5|9176.5|9187.5|9175.5|0
1635825300000|2021-11-02 03:55:00|9188.1|9176.1|9189.6|9177.6|9189.6|9177.6|9188.1|9176.1|0
1635825600000|2021-11-02 04:00:00|9189.7|9177.7|9189.1|9177.1|9189.7|9177.7|9188.6|9176.6|0
1635825900000|2021-11-02 04:05:00|9189.3|9177.3|9189.1|9177.1|9190.7|9178.7|9188.6|9176.6|0
1635826200000|2021-11-02 04:10:00|9189.3|9177.3|9190.8|9178.8|9190.8|9178.8|9189.3|9177.3|0
1635826500000|2021-11-02 04:15:00|9190.6|9178.6|9188.7|9176.7|9190.6|9178.6|9188.7|9176.7|0
1635826800000|2021-11-02 04:20:00|9188.5|9176.5|9186.6|9174.6|9188.5|9176.5|9186.6|9174.6|0
1635827100000|2021-11-02 04:25:00|9186.4|9174.4|9187.7|9175.7|9187.7|9175.7|9185.5|9173.5|0
1635827400000|2021-11-02 04:30:00|9187.8|9175.8|9186.7|9174.7|9188.7|9176.7|9186.7|9174.7|0
1635827700000|2021-11-02 04:35:00|9187.1|9175.1|9183.6|9171.6|9187.1|9175.1|9183.6|9171.6|0
1635828000000|2021-11-02 04:40:00|9184|9172|9185.6|9173.6|9185.7|9173.7|9184|9172|0
1635828600000|2021-11-02 04:50:00|9184.6|9172.6|9183|9171|9184.6|9172.6|9182.5|9170.5|0
1635828900000|2021-11-02 04:55:00|9182.8|9170.8|9182.5|9170.5|9184|9172|9182.5|9170.5|0
1635829200000|2021-11-02 05:00:00|9182.7|9170.7|9182.4|9170.4|9184|9172|9180.4|9168.4|0
1635829500000|2021-11-02 05:05:00|9182.2|9170.2|9183|9171|9183.6|9171.6|9181.4|9169.4|0
1635829800000|2021-11-02 05:10:00|9182.8|9170.8|9184.7|9172.7|9184.7|9172.7|9182.5|9170.5|0
1635830100000|2021-11-02 05:15:00|9184.5|9172.5|9183.6|9171.6|9184.7|9172.7|9182|9170|0
1635830400000|2021-11-02 05:20:00|9184|9172|9184.6|9172.6|9184.7|9172.7|9183.6|9171.6|0
1635830700000|2021-11-02 05:25:00|9184.4|9172.4|9185.1|9173.1|9186.7|9174.7|9183.6|9171.6|0
1635831000000|2021-11-02 05:30:00|9184.7|9172.7|9187.8|9175.8|9188.9|9176.9|9184.7|9172.7|0
1635831300000|2021-11-02 05:35:00|9187.7|9175.7|9196.3|9184.3|9196.7|9184.7|9187.7|9175.7|0
1635831600000|2021-11-02 05:40:00|9196.5|9184.5|9194.3|9182.3|9197.4|9185.4|9193.2|9181.2|0
1635831900000|2021-11-02 05:45:00|9193.9|9181.9|9193.7|9181.7|9195.3|9183.3|9193.2|9181.2|0
1635832200000|2021-11-02 05:50:00|9193.9|9181.9|9194.3|9182.3|9196.4|9184.4|9193.9|9181.9|0
1635832500000|2021-11-02 05:55:00|9194.2|9182.2|9194.2|9182.2|9194.2|9182.2|9192.5|9180.5|0
1635832800000|2021-11-02 06:00:00|9194|9182|9190.3|9178.3|9194.2|9182.2|9189.9|9177.9|0
1635833100000|2021-11-02 06:05:00|9190.1|9178.1|9192.1|9180.1|9192.1|9180.1|9188.8|9176.8|0
1635833400000|2021-11-02 06:10:00|9191.9|9179.9|9189|9177|9192.1|9180.1|9189|9177|0
1635833700000|2021-11-02 06:15:00|9189.1|9177.1|9192.1|9180.1|9192.7|9180.7|9189|9177|0
1635834000000|2021-11-02 06:20:00|9192.3|9180.3|9191.6|9179.6|9193.7|9181.7|9191.6|9179.6|0
1635834300000|2021-11-02 06:25:00|9191.2|9179.2|9188.5|9176.5|9191.6|9179.6|9187.9|9175.9|0
1635834600000|2021-11-02 06:30:00|9188.1|9176.1|9189.5|9177.5|9189.6|9177.6|9186.3|9174.3|0
1635834900000|2021-11-02 06:35:00|9189.6|9177.6|9190.6|9178.6|9191.7|9179.7|9189.5|9177.5|0
1635835200000|2021-11-02 06:40:00|9190.2|9178.2|9191.6|9179.6|9191.6|9179.6|9189.5|9177.5|0
1635835500000|2021-11-02 06:45:00|9192|9180|9194.1|9182.1|9194.7|9182.7|9191.5|9179.5|0
1635835800000|2021-11-02 06:50:00|9194.3|9182.3|9194.9|9182.9|9194.9|9182.9|9192.1|9180.1|0
1635836100000|2021-11-02 06:55:00|9194.7|9182.7|9192.8|9180.8|9194.9|9182.9|9191.8|9179.8|0
1635836400000|2021-11-02 07:00:00|9193.6|9181.6|9171.9|9166.9|9195.6|9183.6|9169.9|9164.9|36
1635836700000|2021-11-02 07:05:00|9172.9|9167.9|9165.9|9160.9|9172.9|9167.9|9164.9|9159.9|48
1635837000000|2021-11-02 07:10:00|9165.4|9160.4|9164.4|9159.4|9167.9|9162.9|9163.4|9158.4|22
1635837300000|2021-11-02 07:15:00|9163.9|9158.9|9171.9|9166.9|9171.9|9166.9|9163.9|9158.9|19
1635837600000|2021-11-02 07:20:00|9170.9|9165.9|9165.9|9160.9|9170.9|9165.9|9165.4|9160.4|25
1635837900000|2021-11-02 07:25:00|9165.4|9160.4|9162.4|9157.4|9165.4|9160.4|9158.4|9153.4|22
1635838200000|2021-11-02 07:30:00|9162.9|9157.9|9170.4|9165.4|9170.4|9165.4|9161.4|9156.4|45
1635838500000|2021-11-02 07:35:00|9170.9|9165.9|9167.9|9162.9|9171.9|9166.9|9166.9|9161.9|15
1635838800000|2021-11-02 07:40:00|9166.9|9161.9|9162.4|9157.4|9167.4|9162.4|9160.9|9155.9|16
1635839100000|2021-11-02 07:45:00|9161.9|9156.9|9164.4|9159.4|9165.9|9160.9|9161.4|9156.4|34
1635839400000|2021-11-02 07:50:00|9164.9|9159.9|9166.9|9161.9|9167.4|9162.4|9163.9|9158.9|33
1635839700000|2021-11-02 07:55:00|9167.4|9162.4|9154.9|9149.9|9167.9|9162.9|9154.4|9149.4|106
1635840000000|2021-11-02 08:00:00|9156.4|9151.4|9149.9|9144.9|9156.9|9151.9|9132.9|9127.9|663
1635840300000|2021-11-02 08:05:00|9149.4|9144.4|9156.4|9151.4|9164.4|9159.4|9148.4|9143.4|282
1635840600000|2021-11-02 08:10:00|9155.4|9150.4|9151.9|9146.9|9162.9|9157.9|9148.9|9143.9|140
1635840900000|2021-11-02 08:15:00|9152.4|9147.4|9146.4|9141.4|9153.4|9148.4|9144.4|9139.4|142
1635841200000|2021-11-02 08:20:00|9146.9|9141.9|9138.4|9133.4|9149.4|9144.4|9135.4|9130.4|135
1635841500000|2021-11-02 08:25:00|9138.9|9133.9|9129.4|9124.4|9145.4|9140.4|9128.9|9123.9|161
1635841800000|2021-11-02 08:30:00|9128.9|9123.9|9138.4|9133.4|9140.4|9135.4|9127.9|9122.9|165
1635842100000|2021-11-02 08:35:00|9137.9|9132.9|9136.4|9131.4|9143.9|9138.9|9134.4|9129.4|95
1635842400000|2021-11-02 08:40:00|9137.9|9132.9|9145.9|9140.9|9150.9|9145.9|9136.9|9131.9|92
1635842700000|2021-11-02 08:45:00|9146.4|9141.4|9138.9|9133.9|9147.9|9142.9|9130.9|9125.9|154
1635843000000|2021-11-02 08:50:00|9137.9|9132.9|9131.4|9126.4|9141.4|9136.4|9129.9|9124.9|96
1635843300000|2021-11-02 08:55:00|9130.9|9125.9|9124.4|9119.4|9131.4|9126.4|9122.9|9117.9|94
1635843600000|2021-11-02 09:00:00|9123.9|9118.9|9132.4|9127.4|9133.4|9128.4|9119.4|9114.4|119
1635843900000|2021-11-02 09:05:00|9133.4|9128.4|9137.9|9132.9|9143.4|9138.4|9130.4|9125.4|131
1635844200000|2021-11-02 09:10:00|9138.4|9133.4|9138.4|9133.4|9139.9|9134.9|9132.9|9127.9|115
1635844500000|2021-11-02 09:15:00|9138.9|9133.9|9125.9|9120.9|9138.9|9133.9|9125.4|9120.4|108
1635844800000|2021-11-02 09:20:00|9126.4|9121.4|9126.9|9121.9|9130.4|9125.4|9123.4|9118.4|69
1635845100000|2021-11-02 09:25:00|9126.4|9121.4|9120.9|9115.9|9130.4|9125.4|9120.9|9115.9|107
1635845400000|2021-11-02 09:30:00|9121.4|9116.4|9126.9|9121.9|9130.9|9125.9|9120.4|9115.4|41
1635845700000|2021-11-02 09:35:00|9126.4|9121.4|9120.9|9115.9|9126.9|9121.9|9120.9|9115.9|49
1635846000000|2021-11-02 09:40:00|9121.4|9116.4|9130.9|9125.9|9131.9|9126.9|9118.9|9113.9|55
1635846300000|2021-11-02 09:45:00|9131.4|9126.4|9130.9|9125.9|9133.4|9128.4|9124.4|9119.4|56
1635846600000|2021-11-02 09:50:00|9130.4|9125.4|9134.9|9129.9|9135.4|9130.4|9129.4|9124.4|64
1635846900000|2021-11-02 09:55:00|9135.4|9130.4|9143.4|9138.4|9144.4|9139.4|9134.9|9129.9|73
1635847200000|2021-11-02 10:00:00|9142.9|9137.9|9134.9|9129.9|9145.9|9140.9|9134.4|9129.4|64
1635847500000|2021-11-02 10:05:00|9134.4|9129.4|9129.9|9124.9|9136.4|9131.4|9129.9|9124.9|85
1635847800000|2021-11-02 10:10:00|9129.4|9124.4|9143.9|9138.9|9144.9|9139.9|9128.4|9123.4|86
1635848100000|2021-11-02 10:15:00|9143.4|9138.4|9151.4|9146.4|9153.9|9148.9|9142.4|9137.4|124
1635848400000|2021-11-02 10:20:00|9150.9|9145.9|9150.9|9145.9|9153.4|9148.4|9147.4|9142.4|51
1635848700000|2021-11-02 10:25:00|9150.4|9145.4|9148.9|9143.9|9151.9|9146.9|9144.4|9139.4|60
1635849000000|2021-11-02 10:30:00|9149.4|9144.4|9147.9|9142.9|9151.9|9146.9|9146.9|9141.9|40
1635849300000|2021-11-02 10:35:00|9148.4|9143.4|9146.4|9141.4|9151.9|9146.9|9142.9|9137.9|46
1635849600000|2021-11-02 10:40:00|9146.9|9141.9|9146.9|9141.9|9149.4|9144.4|9143.9|9138.9|50
1635849900000|2021-11-02 10:45:00|9146.4|9141.4|9147.9|9142.9|9148.9|9143.9|9142.4|9137.4|43
1635850200000|2021-11-02 10:50:00|9147.4|9142.4|9156.4|9151.4|9156.4|9151.4|9147.4|9142.4|33
1635850500000|2021-11-02 10:55:00|9155.9|9150.9|9157.9|9152.9|9161.4|9156.4|9155.4|9150.4|64
1635850800000|2021-11-02 11:00:00|9158.9|9153.9|9147.9|9142.9|9158.9|9153.9|9147.9|9142.9|38
1635851100000|2021-11-02 11:05:00|9146.9|9141.9|9142.9|9137.9|9146.9|9141.9|9141.9|9136.9|57
1635851400000|2021-11-02 11:10:00|9143.4|9138.4|9142.9|9137.9|9146.4|9141.4|9140.4|9135.4|40
1635851700000|2021-11-02 11:15:00|9142.4|9137.4|9145.9|9140.9|9146.4|9141.4|9139.9|9134.9|41
1635852000000|2021-11-02 11:20:00|9146.4|9141.4|9141.9|9136.9|9148.4|9143.4|9141.4|9136.4|49
1635852300000|2021-11-02 11:25:00|9141.4|9136.4|9141.9|9136.9|9145.4|9140.4|9140.4|9135.4|63
1635852600000|2021-11-02 11:30:00|9142.4|9137.4|9147.4|9142.4|9147.9|9142.9|9140.4|9135.4|46
1635852900000|2021-11-02 11:35:00|9147.9|9142.9|9142.9|9137.9|9151.4|9146.4|9140.4|9135.4|69
1635853200000|2021-11-02 11:40:00|9143.4|9138.4|9133.4|9128.4|9143.9|9138.9|9133.4|9128.4|52
1635853500000|2021-11-02 11:45:00|9133.9|9128.9|9135.9|9130.9|9136.9|9131.9|9131.9|9126.9|35
1635853800000|2021-11-02 11:50:00|9136.4|9131.4|9140.9|9135.9|9142.4|9137.4|9134.9|9129.9|35
1635854100000|2021-11-02 11:55:00|9141.4|9136.4|9140.4|9135.4|9141.9|9136.9|9135.9|9130.9|59
1635854400000|2021-11-02 12:00:00|9139.9|9134.9|9140.4|9135.4|9144.4|9139.4|9138.4|9133.4|43
1635854700000|2021-11-02 12:05:00|9140.9|9135.9|9144.9|9139.9|9145.4|9140.4|9139.4|9134.4|29
1635855000000|2021-11-02 12:10:00|9145.4|9140.4|9141.4|9136.4|9145.9|9140.9|9141.4|9136.4|72
1635855300000|2021-11-02 12:15:00|9141.9|9136.9|9141.9|9136.9|9145.9|9140.9|9140.9|9135.9|50
1635855600000|2021-11-02 12:20:00|9142.4|9137.4|9142.9|9137.9|9145.9|9140.9|9141.9|9136.9|26
1635855900000|2021-11-02 12:25:00|9143.4|9138.4|9140.9|9135.9|9143.4|9138.4|9139.4|9134.4|53
1635856200000|2021-11-02 12:30:00|9141.4|9136.4|9144.4|9139.4|9144.9|9139.9|9138.4|9133.4|27
1635856500000|2021-11-02 12:35:00|9143.9|9138.9|9147.4|9142.4|9150.4|9145.4|9143.9|9138.9|51
1635856800000|2021-11-02 12:40:00|9147.9|9142.9|9146.9|9141.9|9149.4|9144.4|9146.9|9141.9|19
1635857100000|2021-11-02 12:45:00|9146.4|9141.4|9138.4|9133.4|9146.9|9141.9|9136.9|9131.9|49
1635857400000|2021-11-02 12:50:00|9138.9|9133.9|9139.9|9134.9|9141.9|9136.9|9137.4|9132.4|82
1635857700000|2021-11-02 12:55:00|9140.4|9135.4|9139.9|9134.9|9143.4|9138.4|9137.4|9132.4|22
1635858000000|2021-11-02 13:00:00|9140.4|9135.4|9138.9|9133.9|9141.9|9136.9|9138.4|9133.4|59
1635858300000|2021-11-02 13:05:00|9139.4|9134.4|9139.9|9134.9|9140.9|9135.9|9137.4|9132.4|44
1635858600000|2021-11-02 13:10:00|9140.4|9135.4|9145.9|9140.9|9146.4|9141.4|9139.9|9134.9|31
1635858900000|2021-11-02 13:15:00|9145.4|9140.4|9134.9|9129.9|9145.4|9140.4|9133.4|9128.4|66
1635859200000|2021-11-02 13:20:00|9133.9|9128.9|9132.4|9127.4|9137.4|9132.4|9131.4|9126.4|70
1635859500000|2021-11-02 13:25:00|9131.9|9126.9|9131.9|9126.9|9132.9|9127.9|9127.4|9122.4|38
1635859800000|2021-11-02 13:30:00|9132.4|9127.4|9127.9|9122.9|9132.4|9127.4|9118.4|9113.4|119
1635860100000|2021-11-02 13:35:00|9127.4|9122.4|9123.4|9118.4|9130.4|9125.4|9121.4|9116.4|71
1635860400000|2021-11-02 13:40:00|9122.9|9117.9|9121.4|9116.4|9122.9|9117.9|9115.4|9110.4|66
1635860700000|2021-11-02 13:45:00|9120.9|9115.9|9131.9|9126.9|9132.4|9127.4|9120.9|9115.9|62
1635861000000|2021-11-02 13:50:00|9130.9|9125.9|9140.4|9135.4|9142.9|9137.9|9130.9|9125.9|89
1635861300000|2021-11-02 13:55:00|9139.9|9134.9|9136.4|9131.4|9141.4|9136.4|9135.4|9130.4|55
1635861600000|2021-11-02 14:00:00|9135.9|9130.9|9138.4|9133.4|9138.9|9133.9|9132.4|9127.4|73
1635861900000|2021-11-02 14:05:00|9137.9|9132.9|9134.4|9129.4|9139.4|9134.4|9133.9|9128.9|111
1635862200000|2021-11-02 14:10:00|9134.9|9129.9|9126.9|9121.9|9136.4|9131.4|9124.4|9119.4|78
1635862500000|2021-11-02 14:15:00|9127.4|9122.4|9122.4|9117.4|9129.9|9124.9|9120.9|9115.9|96
1635862800000|2021-11-02 14:20:00|9123.4|9118.4|9117.4|9112.4|9123.9|9118.9|9116.4|9111.4|131
1635863100000|2021-11-02 14:25:00|9116.9|9111.9|9109.9|9104.9|9117.4|9112.4|9109.9|9104.9|128
1635863400000|2021-11-02 14:30:00|9109.4|9104.4|9110.4|9105.4|9111.4|9106.4|9105.9|9100.9|184
1635863700000|2021-11-02 14:35:00|9109.4|9104.4|9117.4|9112.4|9119.4|9114.4|9108.4|9103.4|126
1635864000000|2021-11-02 14:40:00|9116.9|9111.9|9116.9|9111.9|9121.4|9116.4|9114.4|9109.4|139
1635864300000|2021-11-02 14:45:00|9117.4|9112.4|9115.9|9110.9|9118.4|9113.4|9112.9|9107.9|74
1635864600000|2021-11-02 14:50:00|9115.4|9110.4|9113.4|9108.4|9116.9|9111.9|9112.4|9107.4|94
1635864900000|2021-11-02 14:55:00|9113.9|9108.9|9114.9|9109.9|9116.4|9111.4|9110.9|9105.9|139
1635865200000|2021-11-02 15:00:00|9115.4|9110.4|9122.4|9117.4|9128.4|9123.4|9114.4|9109.4|92
1635865500000|2021-11-02 15:05:00|9122.9|9117.9|9125.9|9120.9|9128.9|9123.9|9122.4|9117.4|52
1635865800000|2021-11-02 15:10:00|9127.1|9122.1|9124.6|9119.6|9128.1|9123.1|9121.6|9116.6|63
1635866100000|2021-11-02 15:15:00|9125.1|9120.1|9126.1|9121.1|9127.6|9122.6|9123.6|9118.6|70
1635866400000|2021-11-02 15:20:00|9126.6|9121.6|9133.6|9128.6|9134.6|9129.6|9119.1|9114.1|119
1635866700000|2021-11-02 15:25:00|9132.6|9127.6|9134.1|9129.1|9134.6|9129.6|9128.6|9123.6|224
1635867000000|2021-11-02 15:30:00|9134.6|9129.6|9134.6|9129.6|9135.1|9130.1|9130.1|9125.1|85
1635867300000|2021-11-02 15:35:00|9135.1|9130.1|9134.1|9129.1|9136.6|9131.6|9132.1|9127.1|59
1635867600000|2021-11-02 15:40:00|9133.6|9128.6|9126.1|9121.1|9133.6|9128.6|9126.1|9121.1|51
1635867900000|2021-11-02 15:45:00|9126.6|9121.6|9123.1|9118.1|9127.6|9122.6|9121.1|9116.1|101
1635868200000|2021-11-02 15:50:00|9123.6|9118.6|9118.6|9113.6|9123.6|9118.6|9118.6|9113.6|115
1635868500000|2021-11-02 15:55:00|9119.6|9114.6|9113.6|9108.6|9119.6|9114.6|9110.6|9105.6|136
1635868800000|2021-11-02 16:00:00|9113.1|9108.1|9121.6|9116.6|9122.6|9117.6|9113.1|9108.1|91
1635869100000|2021-11-02 16:05:00|9121.1|9116.1|9116.6|9111.6|9121.6|9116.6|9115.6|9110.6|110
1635869400000|2021-11-02 16:10:00|9116.1|9111.1|9113.6|9108.6|9116.6|9111.6|9109.6|9104.6|123
1635869700000|2021-11-02 16:15:00|9112.6|9107.6|9113.6|9108.6|9114.6|9109.6|9110.6|9105.6|120
1635870000000|2021-11-02 16:20:00|9114.1|9109.1|9109.6|9104.6|9116.6|9111.6|9109.1|9104.1|198
1635870300000|2021-11-02 16:25:00|9110.1|9105.1|9108.1|9103.1|9110.6|9105.6|9106.1|9101.1|376
1635870600000|2021-11-02 16:30:00|9103.9|9097.9|9105.9|9098.9|9107.9|9101.9|9102.9|9095.9|759
1635870900000|2021-11-02 16:35:00|9106.9|9100.9|9111.9|9105.9|9112.9|9105.9|9105.9|9099.9|707
1635871200000|2021-11-02 16:40:00|9112.9|9104.9|9109.9|9102.9|9112.9|9105.9|9108.9|9102.9|24
1635871500000|2021-11-02 16:45:00|9108.9|9103.9|9111.9|9105.9|9111.9|9105.9|9108.9|9101.9|29
1635871800000|2021-11-02 16:50:00|9110.9|9104.9|9112.9|9106.9|9112.9|9106.9|9108.9|9102.9|37
1635872100000|2021-11-02 16:55:00|9113.9|9107.9|9117.9|9111.9|9120.9|9114.9|9111.9|9105.9|125
1635872400000|2021-11-02 17:00:00|9116.9|9110.9|9120.9|9113.9|9122.9|9116.9|9116.9|9109.9|71
1635872700000|2021-11-02 17:05:00|9119.9|9112.9|9112.9|9106.9|9119.9|9112.9|9112.9|9106.9|30
1635873000000|2021-11-02 17:10:00|9113.9|9105.9|9110.9|9104.9|9113.9|9106.9|9110.9|9104.9|23
1635873300000|2021-11-02 17:15:00|9109.9|9103.9|9111.9|9104.9|9111.9|9104.9|9109.9|9103.9|3
1635873600000|2021-11-02 17:20:00|9110.9||9110.9||9111.9||9110.9||2
1635873900000|2021-11-02 17:25:00|9109.9|9103.9|9106.9|9099.9|9109.9|9103.9|9105.9|9099.9|10
1635874200000|2021-11-02 17:30:00|9105.9|9100.9|9107.9|9101.9|9107.9|9101.9|9105.9|9100.9|10
1635874500000|2021-11-02 17:35:00|9108.9|9100.9|9107.9|9101.9|9109.9|9102.9|9105.9|9098.9|7
1635874800000|2021-11-02 17:40:00|9106.9|9100.9|9105.9|9099.9|9107.9|9101.9|9104.9|9098.9|32
1635875100000|2021-11-02 17:45:00|9104.9|9098.9|9099.9|9093.9|9104.9|9098.9|9099.9|9093.9|57
1635875400000|2021-11-02 17:50:00|9100.9|9092.9|9101.9|9095.9|9101.9|9095.9|9098.9|9092.9|23
1635875700000|2021-11-02 17:55:00|9102.9|9096.9|9100.9|9093.9|9103.9|9097.9|9099.9|9092.9|21
1635876000000|2021-11-02 18:00:00|9101.9|9094.9|9101.9|9094.9|9101.9|9094.9|9098.9|9092.9|6
1635876300000|2021-11-02 18:05:00|9100.9|9093.9|9098.9|9091.9|9100.9|9093.9|9098.9|9091.9|3
1635876600000|2021-11-02 18:10:00|9099.9|9092.9|9098.9|9091.9|9099.9|9092.9|9098.9|9091.9|4
1635876900000|2021-11-02 18:15:00||9090.9||9092.9||9092.9||9090.9|6
1635877200000|2021-11-02 18:20:00||9091.9||9092.9||9092.9||9091.9|3
1635877500000|2021-11-02 18:25:00|9099.9|9093.9|9101.9|9094.9|9103.9|9097.9|9099.9|9092.9|5
1635877800000|2021-11-02 18:30:00|9102.9|9095.9|9106.9|9100.9|9106.9|9100.9|9101.9|9094.9|22
1635878100000|2021-11-02 18:35:00|9107.9|9101.9|9112.9|9106.9|9114.9|9108.9|9107.9|9101.9|33
1635878400000|2021-11-02 18:40:00|9113.9|9105.9|9111.9|9104.9|9114.9|9108.9|9109.9|9103.9|26
1635878700000|2021-11-02 18:45:00|9112.9|9103.9|9113.9|9105.9|9113.9|9105.9|9112.9|9103.9|7
1635879000000|2021-11-02 18:50:00|9112.9|9106.9|9112.9|9105.9|9112.9|9106.9|9111.9|9105.9|4
1635879300000|2021-11-02 18:55:00|9113.9|9106.9|9117.2|9105.2|9117.2|9108.9|9111.9|9105.2|22
1635879600000|2021-11-02 19:00:00|9117.1|9105.1|9118.1|9106.1|9119.2|9107.2|9117.1|9105.1|0
1635879900000|2021-11-02 19:05:00|9118|9106|9118.3|9106.3|9119.2|9107.2|9116.9|9104.9|0
1635880200000|2021-11-02 19:10:00|9118.2|9106.2|9116.9|9104.9|9118.3|9106.3|9115.9|9103.9|0
1635880500000|2021-11-02 19:15:00|9117|9105|9116.6|9104.6|9118|9106|9115.7|9103.7|0
1635880800000|2021-11-02 19:20:00|9115.7|9103.7|9114.7|9102.7|9116.6|9104.6|9114.6|9102.6|0
1635881100000|2021-11-02 19:25:00|9114.6|9102.6|9116.1|9104.1|9116.1|9104.1|9114|9102|0
1635881400000|2021-11-02 19:30:00|9116.2|9104.2|9115.7|9103.7|9116.3|9104.3|9113.5|9101.5|0
1635881700000|2021-11-02 19:35:00|9115.6|9103.6|9114.5|9102.5|9115.9|9103.9|9114.5|9102.5|0
1635882000000|2021-11-02 19:40:00|9114.6|9102.6|9118.9|9106.9|9118.9|9106.9|9113.6|9101.6|0
1635882300000|2021-11-02 19:45:00|9119|9107|9118.2|9106.2|9120.4|9108.4|9116.9|9104.9|0
1635882600000|2021-11-02 19:50:00|9118.1|9106.1|9113.4|9101.4|9118.3|9106.3|9111.2|9099.2|0
1635882900000|2021-11-02 19:55:00|9113.5|9101.5|9115.2|9103.2|9115.3|9103.3|9111.1|9099.1|0
1635883200000|2021-11-02 20:00:00|9114.3|9102.3|9112.4|9100.4|9115.3|9103.3|9111.5|9099.5|0
1635883500000|2021-11-02 20:05:00|9112.5|9100.5|9112.7|9100.7|9112.9|9100.9|9111.5|9099.5|0
1635883800000|2021-11-02 20:10:00|9112.6|9100.6|9114.6|9102.6|9115.8|9103.8|9112.6|9100.6|0
1635884100000|2021-11-02 20:15:00|9114.7|9102.7|9113.7|9101.7|9114.8|9102.8|9113.7|9101.7|0
1635884400000|2021-11-02 20:20:00|9113.9|9101.9|9114.6|9102.6|9114.7|9102.7|9113.8|9101.8|0
1635884700000|2021-11-02 20:25:00|9115.5|9103.5|9114.7|9102.7|9116.5|9104.5|9114.7|9102.7|0
1635885000000|2021-11-02 20:30:00|9114.3|9102.3|9115.7|9103.7|9115.7|9103.7|9113.8|9101.8|0
1635885300000|2021-11-02 20:35:00|9115.6|9103.6|9116.6|9104.6|9116.7|9104.7|9115.6|9103.6|0
1635885600000|2021-11-02 20:40:00|9116.5|9104.5|9117.6|9105.6|9117.6|9105.6|9115.6|9103.6|0
1635885900000|2021-11-02 20:45:00|9116.7|9104.7|9116.5|9104.5|9117.6|9105.6|9115.6|9103.6|0
1635886200000|2021-11-02 20:50:00|9116.6|9104.6|9116.6|9104.6|9116.6|9104.6|9114.8|9102.8|0
1635886500000|2021-11-02 20:55:00|9116.1|9104.1|9117.4|9105.4|9118.9|9106.9|9116.1|9104.1|0
1635886800000|2021-11-02 21:00:00|9117.6|9105.6|9117.6|9105.6|9117.6|9105.6|9117.4|9105.4|0
1635887100000|2021-11-02 21:05:00|9118|9106|9117.4|9105.4|9118|9106|9117.4|9105.4|0
1635887400000|2021-11-02 21:10:00|9117.6|9105.6|9117.4|9105.4|9117.6|9105.6|9117.4|9105.4|0
1635887700000|2021-11-02 21:15:00|9117.6|9105.6|9117.5|9105.5|9117.6|9105.6|9117.5|9105.5|0
1635888000000|2021-11-02 21:20:00|9117.7|9105.7|9117.5|9105.5|9117.7|9105.7|9117.5|9105.5|0
1635888300000|2021-11-02 21:25:00|9117.3|9105.3|9117.3|9105.3|9117.7|9105.7|9117.3|9105.3|0
1635888600000|2021-11-02 21:30:00|9117.5|9105.5|9117.7|9105.7|9118.3|9106.3|9117.5|9105.5|0
1635888900000|2021-11-02 21:35:00|9117.5|9105.5|9117.3|9105.3|9117.7|9105.7|9117.3|9105.3|0
1635889200000|2021-11-02 21:40:00|9117.1|9105.1|9117|9105|9117.1|9105.1|9117|9105|0
1635889500000|2021-11-02 21:45:00|9116.8|9104.8|9116.8|9104.8|9116.8|9104.8|9116.6|9104.6|0
1635889800000|2021-11-02 21:50:00|9116.6|9104.6|9117.1|9105.1|9117.3|9105.3|9116.6|9104.6|0
1635890100000|2021-11-02 21:55:00|9117|9105|9116.8|9104.8|9117|9105|9116.4|9104.4|0
1635890400000|2021-11-02 22:00:00|9117.4|9105.4|9115.1|9103.1|9117.8|9105.8|9114.6|9102.6|0
1635890700000|2021-11-02 22:05:00|9115.5|9103.5|9113.6|9101.6|9115.5|9103.5|9113.2|9101.2|0
1635891000000|2021-11-02 22:10:00|9113.8|9101.8|9114.6|9102.6|9115.5|9103.5|9113.6|9101.6|0
1635891300000|2021-11-02 22:15:00|9114|9102|9114|9102|9114.6|9102.6|9114|9102|0
1635891600000|2021-11-02 22:20:00|9114.4|9102.4|9114.6|9102.6|9114.6|9102.6|9113.6|9101.6|0
1635891900000|2021-11-02 22:25:00|9114|9102|9114|9102|9114|9102|9113.6|9101.6|0
1635892200000|2021-11-02 22:30:00|9113.8|9101.8|9114|9102|9114.6|9102.6|9113.6|9101.6|0
1635892500000|2021-11-02 22:35:00|9114.4|9102.4|9115.1|9103.1|9115.1|9103.1|9114|9102|0
1635892800000|2021-11-02 22:40:00|9115.5|9103.5|9116.1|9104.1|9116.1|9104.1|9114.6|9102.6|0
1635893100000|2021-11-02 22:45:00|9116.2|9104.2|9116.5|9104.5|9117|9105|9116.2|9104.2|0
1635893400000|2021-11-02 22:50:00|9116.1|9104.1|9113.6|9101.6|9116.1|9104.1|9112.7|9100.7|0
1635893700000|2021-11-02 22:55:00|9113.5|9101.5|9112.7|9100.7|9113.6|9101.6|9112.7|9100.7|0
1635894000000|2021-11-02 23:00:00|9112.8|9100.8|9114.6|9102.6|9114.6|9102.6|9112.8|9100.8|0
1635894300000|2021-11-02 23:05:00|9114|9102|9113.6|9101.6|9115.1|9103.1|9113.6|9101.6|0
1635894600000|2021-11-02 23:10:00|9113.4|9101.4|9113.2|9101.2|9114|9102|9112.7|9100.7|0
1635894900000|2021-11-02 23:15:00|9113.1|9101.1|9112.9|9100.9|9113.6|9101.6|9112.7|9100.7|0
1635895200000|2021-11-02 23:20:00|9113|9101|9112.7|9100.7|9113.2|9101.2|9112.1|9100.1|0
1635895500000|2021-11-02 23:25:00|9112.1|9100.1|9114.6|9102.6|9115.1|9103.1|9112.1|9100.1|0
1635895800000|2021-11-02 23:30:00|9114|9102|9114|9102|9114.6|9102.6|9113.6|9101.6|0
1635896100000|2021-11-02 23:35:00|9114.4|9102.4|9114|9102|9114.6|9102.6|9113.6|9101.6|0
1635896400000|2021-11-02 23:40:00|9113.6|9101.6|9113.2|9101.2|9113.6|9101.6|9112.1|9100.1|0
1635896700000|2021-11-02 23:45:00|9113.6|9101.6|9113.2|9101.2|9113.6|9101.6|9112.7|9100.7|0
1635897000000|2021-11-02 23:50:00|9113.1|9101.1|9112.7|9100.7|9113.2|9101.2|9112.1|9100.1|0
1635897300000|2021-11-02 23:55:00|9112.3|9100.3|9112.7|9100.7|9112.7|9100.7|9111.7|9099.7|0
1635897600000|2021-11-03 00:00:00|9112.1|9100.1|9111.2|9099.2|9112.7|9100.7|9110.6|9098.6|0
1635897900000|2021-11-03 00:05:00|9111.3|9099.3|9109.8|9097.8|9112.1|9100.1|9109.8|9097.8|0
1635898200000|2021-11-03 00:10:00|9110|9098|9111.2|9099.2|9111.7|9099.7|9109.8|9097.8|0
1635898500000|2021-11-03 00:15:00|9111.3|9099.3|9108.3|9096.3|9111.7|9099.7|9104.1|9092.1|0
1635898800000|2021-11-03 00:20:00|9108.2|9096.2|9106.7|9094.7|9110.4|9098.4|9106.7|9094.7|0
1635899100000|2021-11-03 00:25:00|9106.9|9094.9|9108.3|9096.3|9108.3|9096.3|9106.2|9094.2|0
1635899400000|2021-11-03 00:30:00|9108.7|9096.7|9110.2|9098.2|9111.3|9099.3|9108.7|9096.7|0
1635899700000|2021-11-03 00:35:00|9110.1|9098.1|9113.3|9101.3|9113.3|9101.3|9109.7|9097.7|0
1635900000000|2021-11-03 00:40:00|9113.1|9101.1|9112.7|9100.7|9113.3|9101.3|9112.2|9100.2|0
1635900300000|2021-11-03 00:45:00|9112.5|9100.5|9112.3|9100.3|9113.3|9101.3|9111.2|9099.2|0
1635900600000|2021-11-03 00:50:00|9112.7|9100.7|9115.3|9103.3|9116.4|9104.4|9112.7|9100.7|0
1635900900000|2021-11-03 00:55:00|9115.7|9103.7|9116.4|9104.4|9116.4|9104.4|9115.3|9103.3|0
1635901200000|2021-11-03 01:00:00|9116.3|9104.3|9119.9|9107.9|9120.5|9108.5|9115.3|9103.3|0
1635901500000|2021-11-03 01:05:00|9119.7|9107.7|9117.4|9105.4|9119.8|9107.8|9117.4|9105.4|0
1635901800000|2021-11-03 01:10:00|9117.8|9105.8|9122.5|9110.5|9122.5|9110.5|9117.8|9105.8|0
1635902100000|2021-11-03 01:15:00|9122.9|9110.9|9124.5|9112.5|9125.5|9113.5|9121.4|9109.4|0
1635902400000|2021-11-03 01:20:00|9124.3|9112.3|9124.5|9112.5|9125|9113|9123.5|9111.5|0
1635902700000|2021-11-03 01:25:00|9124.6|9112.6|9126.6|9114.6|9127.6|9115.6|9124.5|9112.5|0
1635903000000|2021-11-03 01:30:00|9126.5|9114.5|9125.6|9113.6|9126.6|9114.6|9124.5|9112.5|0
1635903300000|2021-11-03 01:35:00|9125.7|9113.7|9129.7|9117.7|9130.7|9118.7|9125.5|9113.5|0
1635903600000|2021-11-03 01:40:00|9129.3|9117.3|9126.6|9114.6|9129.7|9117.7|9126.6|9114.6|0
1635903900000|2021-11-03 01:45:00|9126.5|9114.5|9121.4|9109.4|9126.6|9114.6|9121.4|9109.4|0
1635904200000|2021-11-03 01:50:00|9120.8|9108.8|9123.9|9111.9|9124.5|9112.5|9119.8|9107.8|0
1635904500000|2021-11-03 01:55:00|9124.1|9112.1|9119.4|9107.4|9124.5|9112.5|9118.8|9106.8|0
1635904800000|2021-11-03 02:00:00|9119.3|9107.3|9116.3|9104.3|9119.4|9107.4|9115.2|9103.2|0
1635905100000|2021-11-03 02:05:00|9115.9|9103.9|9114.3|9102.3|9116.4|9104.4|9114.2|9102.2|0
1635905400000|2021-11-03 02:10:00|9114.4|9102.4|9115.8|9103.8|9116.4|9104.4|9114.3|9102.3|0
1635905700000|2021-11-03 02:15:00|9115.6|9103.6|9114.4|9102.4|9116.4|9104.4|9114.3|9102.3|0
1635906000000|2021-11-03 02:20:00|9115.4|9103.4|9118.5|9106.5|9118.5|9106.5|9115.4|9103.4|0
1635906300000|2021-11-03 02:25:00|9118.4|9106.4|9117.4|9105.4|9118.5|9106.5|9117.4|9105.4|0
1635906600000|2021-11-03 02:30:00|9117|9105|9114.3|9102.3|9118.5|9106.5|9114.3|9102.3|0
1635906900000|2021-11-03 02:35:00|9114.5|9102.5|9115.1|9103.1|9116.3|9104.3|9113.2|9101.2|0
1635907200000|2021-11-03 02:40:00|9114.5|9102.5|9115.1|9103.1|9115.1|9103.1|9114|9102|0
1635907500000|2021-11-03 02:45:00|9115.3|9103.3|9117.1|9105.1|9117.1|9105.1|9115.1|9103.1|0
1635907800000|2021-11-03 02:50:00|9117.5|9105.5|9117.1|9105.1|9118.1|9106.1|9117.1|9105.1|0
1635908100000|2021-11-03 02:55:00|9116.7|9104.7|9114|9102|9116.7|9104.7|9113|9101|0
1635908400000|2021-11-03 03:00:00|9114.2|9102.2|9114.1|9102.1|9115.1|9103.1|9113|9101|0
1635908700000|2021-11-03 03:05:00|9114|9102|9114.1|9102.1|9115.1|9103.1|9113|9101|0
1635909000000|2021-11-03 03:10:00|9113.9|9101.9|9113|9101|9114.1|9102.1|9113|9101|0
1635909300000|2021-11-03 03:15:00|9113.1|9101.1|9113|9101|9114.1|9102.1|9113|9101|0
1635909600000|2021-11-03 03:20:00|9113.1|9101.1|9113|9101|9113.1|9101.1|9113|9101|0
1635909900000|2021-11-03 03:25:00|9112.6|9100.6|9113|9101|9113|9101|9112|9100|0
1635910500000|2021-11-03 03:35:00|9112.9|9100.9|9111.7|9099.7|9112.9|9100.9|9111.7|9099.7|0
1635910800000|2021-11-03 03:40:00|9111.6|9099.6|9111.8|9099.8|9111.8|9099.8|9110.8|9098.8|0
1635911100000|2021-11-03 03:45:00|9111.4|9099.4|9110.7|9098.7|9111.4|9099.4|9109.7|9097.7|0
1635911400000|2021-11-03 03:50:00|9110.3|9098.3|9110.7|9098.7|9110.7|9098.7|9109.7|9097.7|0
1635911700000|2021-11-03 03:55:00|9111.1|9099.1|9110.7|9098.7|9111.7|9099.7|9110.7|9098.7|0
1635912000000|2021-11-03 04:00:00|9110.9|9098.9|9111.7|9099.7|9111.7|9099.7|9110.9|9098.9|0
1635912300000|2021-11-03 04:05:00|9112.1|9100.1|9112.2|9100.2|9112.8|9100.8|9111.7|9099.7|0
1635912600000|2021-11-03 04:10:00|9112.4|9100.4|9111.7|9099.7|9112.8|9100.8|9111.7|9099.7|0
1635912900000|2021-11-03 04:15:00|9112.2|9100.2|9111.7|9099.7|9112.8|9100.8|9111.7|9099.7|0
1635913200000|2021-11-03 04:20:00|9111.9|9099.9|9112.7|9100.7|9112.7|9100.7|9111.7|9099.7|0
1635913500000|2021-11-03 04:25:00|9112.3|9100.3|9110.7|9098.7|9112.3|9100.3|9110.7|9098.7|0
1635913800000|2021-11-03 04:30:00|9110.9|9098.9|9110.7|9098.7|9111.2|9099.2|9110.7|9098.7|0
1635914100000|2021-11-03 04:35:00|9110.3|9098.3|9109.7|9097.7|9110.3|9098.3|9109.7|9097.7|0
1635914700000|2021-11-03 04:45:00|9110.1|9098.1|9110.8|9098.8|9110.8|9098.8|9109.8|9097.8|0
1635915000000|2021-11-03 04:50:00|9110.7|9098.7|9110.8|9098.8|9110.8|9098.8|9109.7|9097.7|0
1635915300000|2021-11-03 04:55:00|9110.7|9098.7|9110.8|9098.8|9110.8|9098.8|9109.7|9097.7|0
1635915600000|2021-11-03 05:00:00|9110.9|9098.9|9112.8|9100.8|9112.8|9100.8|9110.8|9098.8|0
1635915900000|2021-11-03 05:05:00|9112.7|9100.7|9108.6|9096.6|9112.7|9100.7|9108.6|9096.6|0
1635916200000|2021-11-03 05:10:00|9107.6|9095.6|9107.6|9095.6|9108.6|9096.6|9107.6|9095.6|0
1635916500000|2021-11-03 05:15:00|9107.8|9095.8|9108.6|9096.6|9108.6|9096.6|9107.6|9095.6|0
1635916800000|2021-11-03 05:20:00|9109|9097|9109.6|9097.6|9110.6|9098.6|9108.6|9096.6|0
1635917100000|2021-11-03 05:25:00|9110|9098|9110.6|9098.6|9110.7|9098.7|9110|9098|0
1635917400000|2021-11-03 05:30:00|9110.3|9098.3|9107.6|9095.6|9110.7|9098.7|9107.6|9095.6|0
1635917700000|2021-11-03 05:35:00|9107.3|9095.3|9106.6|9094.6|9107.3|9095.3|9105.6|9093.6|0
1635918000000|2021-11-03 05:40:00|9107|9095|9106.6|9094.6|9107.6|9095.6|9105.6|9093.6|0
1635918300000|2021-11-03 05:45:00|9106.2|9094.2|9105.6|9093.6|9106.2|9094.2|9104.6|9092.6|0
1635918600000|2021-11-03 05:50:00|9106.6|9094.6|9105.6|9093.6|9106.6|9094.6|9105.6|9093.6|0
1635918900000|2021-11-03 05:55:00|9106|9094|9106.6|9094.6|9107.1|9095.1|9105|9093|0
1635919200000|2021-11-03 06:00:00|9107|9095|9107.6|9095.6|9108.6|9096.6|9106.6|9094.6|0
1635919500000|2021-11-03 06:05:00|9107.5|9095.5|9107.5|9095.5|9107.6|9095.6|9106.5|9094.5|0
1635919800000|2021-11-03 06:10:00|9107.6|9095.6|9110.7|9098.7|9110.7|9098.7|9107.5|9095.5|0
1635920100000|2021-11-03 06:15:00|9111.1|9099.1|9113.8|9101.8|9113.8|9101.8|9111.1|9099.1|0
1635920400000|2021-11-03 06:20:00|9113.7|9101.7|9114.9|9102.9|9114.9|9102.9|9112.7|9100.7|0
1635920700000|2021-11-03 06:25:00|9115.2|9103.2|9114.9|9102.9|9117.9|9105.9|9114.8|9102.8|0
1635921000000|2021-11-03 06:30:00|9115|9103|9110.8|9098.8|9115.3|9103.3|9110.8|9098.8|0
1635921300000|2021-11-03 06:35:00|9110.7|9098.7|9108.8|9096.8|9111.8|9099.8|9108.7|9096.7|0
1635921600000|2021-11-03 06:40:00|9108.7|9096.7|9107.7|9095.7|9108.7|9096.7|9107.7|9095.7|0
1635921900000|2021-11-03 06:45:00|9107.3|9095.3|9105.6|9093.6|9107.3|9095.3|9105.6|9093.6|0
1635922200000|2021-11-03 06:50:00|9105.8|9093.8|9107.7|9095.7|9108.7|9096.7|9105.6|9093.6|0
1635922500000|2021-11-03 06:55:00|9107.9|9095.9|9110.7|9098.7|9110.7|9098.7|9107.1|9095.1|0
1635922800000|2021-11-03 07:00:00|9109.7|9097.7|9104.9|9099.9|9112.9|9107.9|9104.9|9094.9|57
1635923100000|2021-11-03 07:05:00|9103.4|9098.4|9100.9|9095.9|9104.9|9099.9|9099.9|9094.9|13
1635923400000|2021-11-03 07:10:00|9101.4|9096.4|9099.9|9094.9|9101.9|9096.9|9099.4|9094.4|4
1635923700000|2021-11-03 07:15:00|9100.4|9095.4|9100.9|9095.9|9100.9|9095.9|9097.9|9092.9|8
1635924000000|2021-11-03 07:20:00|9104.9|9099.9|9105.9|9100.9|9105.9|9100.9|9102.4|9097.4|0
1635924300000|2021-11-03 07:25:00|9104.9|9099.9|9105.4|9100.4|9107.9|9102.9|9102.9|9097.9|21
1635924600000|2021-11-03 07:30:00|9106.4|9101.4|9097.4|9092.4|9106.4|9101.4|9093.4|9088.4|30
1635924900000|2021-11-03 07:35:00|9097.9|9092.9|9094.4|9089.4|9098.9|9093.9|9094.4|9089.4|8
1635925200000|2021-11-03 07:40:00|9094.9|9089.9|9090.4|9085.4|9097.9|9092.9|9089.4|9084.4|27
1635925500000|2021-11-03 07:45:00|9090.9|9085.9|9097.4|9092.4|9098.4|9093.4|9090.4|9085.4|7
1635925800000|2021-11-03 07:50:00|9097.9|9092.9|9105.4|9100.4|9105.4|9100.4|9097.9|9092.9|9
1635926100000|2021-11-03 07:55:00|9105.9|9100.9|9102.9|9097.9|9110.4|9105.4|9102.9|9097.9|34
1635926400000|2021-11-03 08:00:00|9103.9|9098.9|9082.9|9077.9|9104.9|9099.9|9065.4|9060.4|631
1635926700000|2021-11-03 08:05:00|9083.9|9078.9|9069.9|9064.9|9085.9|9080.9|9068.9|9063.9|218
1635927000000|2021-11-03 08:10:00|9070.4|9065.4|9064.4|9059.4|9070.9|9065.9|9059.9|9054.9|175
1635927300000|2021-11-03 08:15:00|9062.9|9057.9|9076.9|9071.9|9076.9|9071.9|9060.4|9055.4|152
1635927600000|2021-11-03 08:20:00|9077.4|9072.4|9084.9|9079.9|9089.9|9084.9|9077.4|9072.4|130
1635927900000|2021-11-03 08:25:00|9084.4|9079.4|9079.9|9074.9|9085.9|9080.9|9075.4|9070.4|123
1635928200000|2021-11-03 08:30:00|9077.9|9072.9|9057.4|9052.4|9078.4|9073.4|9056.9|9051.9|121
1635928500000|2021-11-03 08:35:00|9058.4|9053.4|9058.9|9053.9|9061.4|9056.4|9051.9|9046.9|119
1635928800000|2021-11-03 08:40:00|9057.4|9052.4|9051.4|9046.4|9057.4|9052.4|9048.4|9043.4|96
1635929100000|2021-11-03 08:45:00|9052.4|9047.4|9047.4|9042.4|9052.4|9047.4|9042.9|9037.9|126
1635929400000|2021-11-03 08:50:00|9047.9|9042.9|9052.9|9047.9|9059.4|9054.4|9046.4|9041.4|125
1635929700000|2021-11-03 08:55:00|9052.4|9047.4|9050.4|9045.4|9058.4|9053.4|9049.4|9044.4|84
1635930000000|2021-11-03 09:00:00|9049.9|9044.9|9059.4|9054.4|9059.4|9054.4|9047.9|9042.9|45
1635930300000|2021-11-03 09:05:00|9058.9|9053.9|9067.9|9062.9|9068.4|9063.4|9058.4|9053.4|79
1635930600000|2021-11-03 09:10:00|9068.4|9063.4|9069.4|9064.4|9073.4|9068.4|9067.4|9062.4|90
1635930900000|2021-11-03 09:15:00|9069.9|9064.9|9059.4|9054.4|9069.9|9064.9|9058.9|9053.9|40
1635931200000|2021-11-03 09:20:00|9058.9|9053.9|9056.4|9051.4|9060.9|9055.9|9052.9|9047.9|46
1635931500000|2021-11-03 09:25:00|9056.9|9051.9|9053.9|9048.9|9061.4|9056.4|9053.4|9048.4|24
1635931800000|2021-11-03 09:30:00|9054.4|9049.4|9060.4|9055.4|9061.9|9056.9|9053.4|9048.4|47
1635932100000|2021-11-03 09:35:00|9060.9|9055.9|9049.9|9044.9|9062.4|9057.4|9048.4|9043.4|67
1635932400000|2021-11-03 09:40:00|9050.4|9045.4|9045.4|9040.4|9050.9|9045.9|9044.9|9039.9|32
1635932700000|2021-11-03 09:45:00|9044.9|9039.9|9040.4|9035.4|9044.9|9039.9|9035.9|9030.9|84
1635933000000|2021-11-03 09:50:00|9039.9|9034.9|9036.4|9031.4|9040.4|9035.4|9034.9|9029.9|60
1635933300000|2021-11-03 09:55:00|9036.9|9031.9|9036.9|9031.9|9039.4|9034.4|9031.9|9026.9|82
1635933600000|2021-11-03 10:00:00|9037.4|9032.4|9044.4|9039.4|9046.9|9041.9|9036.9|9031.9|58
1635933900000|2021-11-03 10:05:00|9043.9|9038.9|9043.4|9038.4|9045.9|9040.9|9038.9|9033.9|59
1635934200000|2021-11-03 10:10:00|9043.9|9038.9|9046.4|9041.4|9048.4|9043.4|9043.9|9038.9|42
1635934500000|2021-11-03 10:15:00|9045.9|9040.9|9037.4|9032.4|9048.9|9043.9|9037.4|9032.4|43
1635934800000|2021-11-03 10:20:00|9037.9|9032.9|9037.4|9032.4|9044.4|9039.4|9036.4|9031.4|56
1635935100000|2021-11-03 10:25:00|9037.9|9032.9|9040.9|9035.9|9041.9|9036.9|9035.4|9030.4|45
1635935400000|2021-11-03 10:30:00|9040.4|9035.4|9031.9|9026.9|9044.4|9039.4|9031.9|9026.9|31
1635935700000|2021-11-03 10:35:00|9032.4|9027.4|9038.4|9033.4|9038.4|9033.4|9030.9|9025.9|59
1635936000000|2021-11-03 10:40:00|9037.9|9032.9|9035.4|9030.4|9038.4|9033.4|9034.4|9029.4|30
1635936300000|2021-11-03 10:45:00|9034.9|9029.9|9030.4|9025.4|9034.9|9029.9|9029.9|9024.9|46
1635936600000|2021-11-03 10:50:00|9029.9|9024.9|9024.4|9019.4|9031.9|9026.9|9023.9|9018.9|63
1635936900000|2021-11-03 10:55:00|9023.9|9018.9|9023.9|9018.9|9023.9|9018.9|9018.4|9013.4|131
1635937200000|2021-11-03 11:00:00|9023.4|9018.4|9016.4|9011.4|9024.4|9019.4|9016.4|9011.4|133
1635937500000|2021-11-03 11:05:00|9015.9|9010.9|9007.9|9002.9|9015.9|9010.9|9007.9|9002.9|171
1635937800000|2021-11-03 11:10:00|9007.4|9002.4|9007.4|9002.4|9009.9|9004.9|9004.4|8999.4|141
1635938100000|2021-11-03 11:15:00|9006.9|9001.9|9001.4|8996.4|9007.4|9002.4|8999.9|8994.9|179
1635938400000|2021-11-03 11:20:00|9001.9|8996.9|9002.4|8997.4|9004.9|8999.9|8995.9|8990.9|199
1635938700000|2021-11-03 11:25:00|9002.9|8997.9|9003.4|8998.4|9005.4|9000.4|9001.4|8996.4|78
1635939000000|2021-11-03 11:30:00|9003.9|8998.9|9012.4|9007.4|9012.9|9007.9|9002.4|8997.4|97
1635939300000|2021-11-03 11:35:00|9011.9|9006.9|9012.9|9007.9|9014.9|9009.9|9010.4|9005.4|70
1635939600000|2021-11-03 11:40:00|9013.4|9008.4|9022.9|9017.9|9022.9|9017.9|9013.4|9008.4|61
1635939900000|2021-11-03 11:45:00|9022.4|9017.4|9017.9|9012.9|9023.9|9018.9|9017.9|9012.9|64
1635940200000|2021-11-03 11:50:00|9016.9|9011.9|9016.9|9011.9|9020.9|9015.9|9014.9|9009.9|64
1635940500000|2021-11-03 11:55:00|9017.9|9012.9|9022.9|9017.9|9022.9|9017.9|9015.9|9010.9|77
1635940800000|2021-11-03 12:00:00|9022.4|9017.4|9019.4|9014.4|9022.9|9017.9|9016.9|9011.9|40
1635941100000|2021-11-03 12:05:00|9019.9|9014.9|9020.9|9015.9|9024.9|9019.9|9016.9|9011.9|67
1635941400000|2021-11-03 12:10:00|9021.4|9016.4|9019.4|9014.4|9022.9|9017.9|9018.9|9013.9|54
1635941700000|2021-11-03 12:15:00|9020.9|9015.9|9014.4|9009.4|9021.9|9016.9|9012.9|9007.9|117
1635942000000|2021-11-03 12:20:00|9014.9|9009.9|9008.4|9003.4|9015.9|9010.9|9007.9|9002.9|109
1635942300000|2021-11-03 12:25:00|9007.9|9002.9|9006.4|9001.4|9009.9|9004.9|9003.4|8998.4|79
1635942600000|2021-11-03 12:30:00|9005.4|9000.4|9007.4|9002.4|9007.9|9002.9|8998.4|8993.4|70
1635942900000|2021-11-03 12:35:00|9006.9|9001.9|9012.9|9007.9|9015.4|9010.4|9005.9|9000.9|73
1635943200000|2021-11-03 12:40:00|9014.5|9009.5|9014.5|9009.5|9016|9011|9011.5|9006.5|41
1635943500000|2021-11-03 12:45:00|9014|9009|9012.5|9007.5|9017|9012|9011.5|9006.5|41
1635943800000|2021-11-03 12:50:00|9012|9007|9003|8998|9012|9007|9003|8998|54
1635944100000|2021-11-03 12:55:00|9002.5|8997.5|9005.5|9000.5|9009.5|9004.5|9001|8996|41
1635944400000|2021-11-03 13:00:00|9006.5|9001.5|8997.5|8992.5|9007.5|9002.5|8996.5|8991.5|84
1635944700000|2021-11-03 13:05:00|8996.5|8991.5|8993|8988|8996.5|8991.5|8992.5|8987.5|86
1635945000000|2021-11-03 13:10:00|8992.5|8987.5|9000.5|8995.5|9000.5|8995.5|8992.5|8987.5|55
1635945300000|2021-11-03 13:15:00|9000|8995|9001.5|8996.5|9004|8999|8999.5|8994.5|108
1635945600000|2021-11-03 13:20:00|9001|8996|9004|8999|9004.5|8999.5|8998.5|8993.5|122
1635945900000|2021-11-03 13:25:00|9003|8998|9001.5|8996.5|9006.5|9001.5|9001.5|8996.5|118
1635946200000|2021-11-03 13:30:00|9001|8996|9005|9000|9010|9005|8999.5|8994.5|138
1635946500000|2021-11-03 13:35:00|9004.5|8999.5|9002.5|8997.5|9006.5|9001.5|8998.5|8993.5|128
1635946800000|2021-11-03 13:40:00|9003.5|8998.5|9010.5|9005.5|9010.5|9005.5|9001|8996|89
1635947100000|2021-11-03 13:45:00|9011.5|9006.5|9012|9007|9016.5|9011.5|9009.5|9004.5|120
1635947400000|2021-11-03 13:50:00|9011.5|9006.5|9010|9005|9012|9007|9007.5|9002.5|97
1635947700000|2021-11-03 13:55:00|9010.5|9005.5|9009.5|9004.5|9015.5|9010.5|9009|9004|46
1635948000000|2021-11-03 14:00:00|9011.5|9006.5|9019|9014|9023|9018|9010|9005|102
1635948300000|2021-11-03 14:05:00|9018.5|9013.5|9023.5|9018.5|9023.5|9018.5|9016.5|9011.5|64
1635948600000|2021-11-03 14:10:00|9023|9018|9025.5|9020.5|9026.5|9021.5|9021.5|9016.5|71
1635948900000|2021-11-03 14:15:00|9025|9020|9026.5|9021.5|9027.5|9022.5|9023.5|9018.5|74
1635949200000|2021-11-03 14:20:00|9026|9021|9031|9026|9033.5|9028.5|9024.5|9019.5|94
1635949500000|2021-11-03 14:25:00|9030.5|9025.5|9026|9021|9031.5|9026.5|9022.5|9017.5|55
1635949800000|2021-11-03 14:30:00|9025.5|9020.5|9024.5|9019.5|9025.5|9020.5|9019|9014|97
1635950100000|2021-11-03 14:35:00|9025|9020|9017.5|9012.5|9025|9020|9016.5|9011.5|187
1635950400000|2021-11-03 14:40:00|9018|9013|9021|9016|9021.5|9016.5|9016.5|9011.5|118
1635950700000|2021-11-03 14:45:00|9020.5|9015.5|9014.5|9009.5|9020.5|9015.5|9013.5|9008.5|96
1635951000000|2021-11-03 14:50:00|9015|9010|9015.5|9010.5|9018.5|9013.5|9012.5|9007.5|63
1635951300000|2021-11-03 14:55:00|9016|9011|9018.5|9013.5|9018.5|9013.5|9014.5|9009.5|68
1635951600000|2021-11-03 15:00:00|9019|9014|9021|9016|9021|9016|9017.5|9012.5|58
1635951900000|2021-11-03 15:05:00|9020.5|9015.5|9015|9010|9020.5|9015.5|9010.5|9005.5|92
1635952200000|2021-11-03 15:10:00|9014.4|9009.4|9017.9|9012.9|9019.4|9014.4|9010.9|9005.9|56
1635952500000|2021-11-03 15:15:00|9016.9|9011.9|9009.9|9004.9|9017.9|9012.9|9008.9|9003.9|50
1635952800000|2021-11-03 15:20:00|9010.4|9005.4|9004.4|8999.4|9012.4|9007.4|9003.9|8998.9|71
1635953100000|2021-11-03 15:25:00|9003.9|8998.9|8998.4|8993.4|9003.9|8998.9|8997.9|8992.9|51
1635953400000|2021-11-03 15:30:00|8997.9|8992.9|9003.9|8998.9|9003.9|8998.9|8997.9|8992.9|136
1635953700000|2021-11-03 15:35:00|9004.9|8999.9|9005.9|9000.9|9006.9|9001.9|9004.9|8999.9|134
1635954000000|2021-11-03 15:40:00|9006.4|9001.4|9015.4|9010.4|9016.9|9011.9|9004.4|8999.4|177
1635954300000|2021-11-03 15:45:00|9014.9|9009.9|9016.4|9011.4|9016.9|9011.9|9012.4|9007.4|216
1635954600000|2021-11-03 15:50:00|9015.9|9010.9|9022.4|9017.4|9022.9|9017.9|9014.4|9009.4|305
1635954900000|2021-11-03 15:55:00|9021.9|9016.9|9023.4|9018.4|9025.9|9020.9|9018.9|9013.9|82
1635955200000|2021-11-03 16:00:00|9022.9|9017.9|9023.4|9018.4|9024.4|9019.4|9018.9|9013.9|61
1635955500000|2021-11-03 16:05:00|9023.9|9018.9|9024.9|9019.9|9026.4|9021.4|9020.4|9015.4|72
1635955800000|2021-11-03 16:10:00|9023.9|9018.9|9024.9|9019.9|9024.9|9019.9|9021.4|9016.4|54
1635956100000|2021-11-03 16:15:00|9024.4|9019.4|9017.4|9012.4|9024.9|9019.9|9015.4|9010.4|53
1635956400000|2021-11-03 16:20:00|9016.9|9011.9|9017.9|9012.9|9018.9|9013.9|9013.4|9008.4|125
1635956700000|2021-11-03 16:25:00|9017.4|9012.4|9024.4|9019.4|9026.4|9021.4|9014.9|9009.9|226
1635957000000|2021-11-03 16:30:00|9025.4|9018.4|9031.4|9025.4|9032.4|9025.4|9019.4|9013.4|499
1635957300000|2021-11-03 16:35:00|9030.4|9024.4|9035.4|9029.4|9037.4|9030.4|9030.4|9024.4|207
1635957600000|2021-11-03 16:40:00|9034.4|9028.4|9034.4|9028.4|9034.4|9029.4|9029.4|9023.4|53
1635957900000|2021-11-03 16:45:00|9035.4|9029.4|9035.4|9029.4|9037.4|9031.4|9035.4|9028.4|31
1635958200000|2021-11-03 16:50:00|9034.4|9028.4|9033.4|9027.4|9035.4|9028.4|9033.4|9027.4|23
1635958500000|2021-11-03 16:55:00|9034.4|9026.4|9034.4|9027.4|9035.4|9029.4|9033.4|9026.4|22
1635958800000|2021-11-03 17:00:00|9035.4|9028.4|9029.4|9022.4|9035.4|9028.4|9029.4|9022.4|34
1635959100000|2021-11-03 17:05:00|9030.4|9021.4|9030.4|9023.4|9030.4|9023.4|9029.4|9021.4|5
1635959400000|2021-11-03 17:10:00|9029.4|9022.4|9028.4|9021.4|9030.4|9024.4|9028.4|9021.4|13
1635959700000|2021-11-03 17:15:00|9027.4|9022.4|9028.4|9021.4|9028.4|9022.4|9027.4|9021.4|4
1635960000000|2021-11-03 17:20:00|9029.4|9022.4|9029.4|9023.4|9030.4|9023.4|9029.4|9022.4|2
1635960300000|2021-11-03 17:25:00|9030.4|9024.4|9032.4|9026.4|9032.4|9026.4|9029.4|9024.4|5
1635960600000|2021-11-03 17:30:00|9031.4|9025.4|9030.4|9023.4|9031.4|9025.4|9030.4|9023.4|3
1635960900000|2021-11-03 17:35:00|9031.4|9024.4|9030.4|9024.4|9031.4|9024.4|9030.4|9023.4|5
1635961200000|2021-11-03 17:40:00|9031.4|9023.4|9031.4|9025.4|9031.4|9025.4|9031.4|9023.4|2
1635961500000|2021-11-03 17:45:00|9030.4|9024.4|9029.4|9022.4|9030.4|9024.4|9028.4|9022.4|14
1635961800000|2021-11-03 17:50:00|9028.4|9023.4|9029.4|9023.4|9029.4|9023.4|9028.4|9022.4|6
1635962100000|2021-11-03 17:55:00|9028.4|9022.4|9030.4|9022.4|9031.4|9023.4|9027.4|9021.4|17
1635962400000|2021-11-03 18:00:00|9029.4|9021.4|9044.4|9037.4|9045.4|9038.4|9029.4|9021.4|39
1635962700000|2021-11-03 18:05:00|9043.4|9036.4|9045.4|9038.4|9045.4|9039.4|9043.4|9036.4|9
1635963000000|2021-11-03 18:10:00|9044.4|9037.4|9046.4|9040.4|9046.4|9040.4|9042.4|9035.4|6
1635963300000|2021-11-03 18:15:00|9047.4|9041.4|9053.4|9047.4|9053.4|9047.4|9047.4|9041.4|22
1635963600000|2021-11-03 18:20:00|9050.4|9046.4|9045.4|9039.4|9051.4|9046.4|9045.4|9038.4|32
1635963900000|2021-11-03 18:25:00|9047.4|9038.4|9048.4|9039.4|9049.4|9040.4|9044.4|9038.4|36
1635964200000|2021-11-03 18:30:00|9049.4|9040.4|9046.4|9040.4|9050.4|9044.4|9044.4|9036.4|11
1635964500000|2021-11-03 18:35:00|9048.4|9041.4|9049.4|9042.4|9049.4|9042.4|9048.4|9040.4|4
1635964800000|2021-11-03 18:40:00|9048.4|9041.4|9049.4|9041.4|9053.4|9046.4|9048.4|9040.4|15
1635965100000|2021-11-03 18:45:00|9048.4|9040.4|9055.4|9048.4|9059.4|9052.4|9048.4|9040.4|26
1635965400000|2021-11-03 18:50:00|9056.4|9049.4|9058.4|9051.4|9059.4|9053.4|9055.4|9048.4|18
1635965700000|2021-11-03 18:55:00|9059.4|9052.4|9060.4|9048.4|9062.4|9054.4|9052.9|9045.4|24
1635966000000|2021-11-03 19:00:00|9060.9|9048.9|9060.8|9048.8|9063.3|9051.3|9058.2|9046.2|0
1635966300000|2021-11-03 19:05:00|9060.9|9048.9|9063.2|9051.2|9065.2|9053.2|9059.6|9047.6|0
1635966600000|2021-11-03 19:10:00|9063.1|9051.1|9063.2|9051.2|9065.4|9053.4|9061.9|9049.9|0
1635966900000|2021-11-03 19:15:00|9064.1|9052.1|9061.8|9049.8|9065.1|9053.1|9061.8|9049.8|0
1635967200000|2021-11-03 19:20:00|9061.9|9049.9|9063.9|9051.9|9064.4|9052.4|9059.7|9047.7|0
1635967500000|2021-11-03 19:25:00|9064.3|9052.3|9065.3|9053.3|9065.3|9053.3|9061.4|9049.4|0
1635967800000|2021-11-03 19:30:00|9065.7|9053.7|9065.9|9053.9|9068.1|9056.1|9063.6|9051.6|0
1635968100000|2021-11-03 19:35:00|9065.8|9053.8|9063.9|9051.9|9065.9|9053.9|9061.9|9049.9|0
1635968400000|2021-11-03 19:40:00|9063.8|9051.8|9068.6|9056.6|9068.7|9056.7|9063.8|9051.8|0
1635968700000|2021-11-03 19:45:00|9068.7|9056.7|9070.3|9058.3|9071.1|9059.1|9068.5|9056.5|0
1635969000000|2021-11-03 19:50:00|9070.1|9058.1|9066.8|9054.8|9070.2|9058.2|9064.4|9052.4|0
1635969300000|2021-11-03 19:55:00|9066.9|9054.9|9068.3|9056.3|9070.1|9058.1|9065.4|9053.4|0
1635969600000|2021-11-03 20:00:00|9068.2|9056.2|9065.6|9053.6|9068.3|9056.3|9065.4|9053.4|0
1635969900000|2021-11-03 20:05:00|9065.7|9053.7|9066.7|9054.7|9068|9056|9065.7|9053.7|0
1635970200000|2021-11-03 20:10:00|9067.6|9055.6|9068.1|9056.1|9068.8|9056.8|9067.4|9055.4|0
1635970500000|2021-11-03 20:15:00|9068.2|9056.2|9068.5|9056.5|9068.6|9056.6|9067.6|9055.6|0
1635970800000|2021-11-03 20:20:00|9068.4|9056.4|9069.6|9057.6|9069.6|9057.6|9067.5|9055.5|0
1635971100000|2021-11-03 20:25:00|9069.5|9057.5|9068.4|9056.4|9069.5|9057.5|9067.4|9055.4|0
1635971400000|2021-11-03 20:30:00|9067.5|9055.5|9069.1|9057.1|9069.3|9057.3|9067.4|9055.4|0
1635971700000|2021-11-03 20:35:00|9069|9057|9069|9057|9070|9058|9069|9057|0
1635972000000|2021-11-03 20:40:00|9069.9|9057.9|9068.2|9056.2|9069.9|9057.9|9068.2|9056.2|0
1635972300000|2021-11-03 20:45:00|9068.1|9056.1|9070|9058|9070|9058|9067.2|9055.2|0
1635972600000|2021-11-03 20:50:00|9069.6|9057.6|9069.5|9057.5|9070.4|9058.4|9069.1|9057.1|0
1635972900000|2021-11-03 20:55:00|9068.6|9056.6|9069.4|9057.4|9069.9|9057.9|9068.4|9056.4|0
1635973200000|2021-11-03 21:00:00|9069.8|9057.8|9070|9058|9070.6|9058.6|9069.6|9057.6|0
1635973500000|2021-11-03 21:05:00|9070.2|9058.2|9070.9|9058.9|9071.1|9059.1|9070.1|9058.1|0
1635973800000|2021-11-03 21:10:00|9070.5|9058.5|9070.9|9058.9|9071.1|9059.1|9070.5|9058.5|0
1635974100000|2021-11-03 21:15:00|9070.5|9058.5|9070.4|9058.4|9070.7|9058.7|9070.3|9058.3|0
1635974400000|2021-11-03 21:20:00|9070.6|9058.6|9071.1|9059.1|9071.1|9059.1|9070.4|9058.4|0
1635974700000|2021-11-03 21:25:00|9071|9059|9070.6|9058.6|9071.1|9059.1|9070.6|9058.6|0
1635975000000|2021-11-03 21:30:00|9070.8|9058.8|9070.6|9058.6|9070.8|9058.8|9070.6|9058.6|0
1635975600000|2021-11-03 21:40:00|9071|9059|9070.8|9058.8|9071.3|9059.3|9070.6|9058.6|0
1635975900000|2021-11-03 21:45:00|9071|9059|9070.6|9058.6|9071.1|9059.1|9070.6|9058.6|0
1635976500000|2021-11-03 21:55:00|9070.4|9058.4|9070.4|9058.4|9070.6|9058.6|9070.2|9058.2|0
1635976800000|2021-11-03 22:00:00|9069.7|9057.7|9071.8|9059.8|9072.8|9060.8|9069.2|9057.2|0
1635977100000|2021-11-03 22:05:00|9072.4|9060.4|9073.7|9061.7|9074.2|9062.2|9071.7|9059.7|0
1635977400000|2021-11-03 22:10:00|9073.8|9061.8|9075|9063|9076|9064|9073.1|9061.1|0
1635977700000|2021-11-03 22:15:00|9075.6|9063.6|9075.1|9063.1|9077.5|9065.5|9075|9063|0
1635978000000|2021-11-03 22:20:00|9075.3|9063.3|9074|9062|9075.5|9063.5|9074|9062|0
1635978300000|2021-11-03 22:25:00|9073.6|9061.6|9073.6|9061.6|9074.6|9062.6|9073.6|9061.6|0
1635978600000|2021-11-03 22:30:00|9074|9062|9074.6|9062.6|9075.5|9063.5|9073.6|9061.6|0
1635978900000|2021-11-03 22:35:00|9074|9062|9073.1|9061.1|9074.6|9062.6|9073.1|9061.1|0
1635979200000|2021-11-03 22:40:00|9073.5|9061.5|9075|9063|9075|9063|9073.3|9061.3|0
1635979500000|2021-11-03 22:45:00|9075.4|9063.4|9076.8|9064.8|9076.8|9064.8|9075|9063|0
1635979800000|2021-11-03 22:50:00|9076.4|9064.4|9076.4|9064.4|9076.8|9064.8|9075.4|9063.4|0
1635980100000|2021-11-03 22:55:00|9076|9064|9076|9064|9076.8|9064.8|9076|9064|0
1635980400000|2021-11-03 23:00:00|9076.4|9064.4|9077.9|9065.9|9079.8|9067.8|9076|9064|0
1635980700000|2021-11-03 23:05:00|9077.8|9065.8|9084.3|9072.3|9085.3|9073.3|9077.5|9065.5|0
1635981000000|2021-11-03 23:10:00|9084.2|9072.2|9079.2|9067.2|9084.3|9072.3|9078.2|9066.2|0
1635981300000|2021-11-03 23:15:00|9078.8|9066.8|9080.2|9068.2|9080.2|9068.2|9078.2|9066.2|0
1635981600000|2021-11-03 23:20:00|9080.6|9068.6|9079.8|9067.8|9081.2|9069.2|9078.7|9066.7|0
1635981900000|2021-11-03 23:25:00|9079.7|9067.7|9080.2|9068.2|9081.2|9069.2|9079.3|9067.3|0
1635982200000|2021-11-03 23:30:00|9080.4|9068.4|9079.8|9067.8|9080.6|9068.6|9077.9|9065.9|0
1635982500000|2021-11-03 23:35:00|9080|9068|9080.2|9068.2|9080.2|9068.2|9078.7|9066.7|0
1635982800000|2021-11-03 23:40:00|9080.1|9068.1|9079.8|9067.8|9080.6|9068.6|9079.3|9067.3|0
1635983100000|2021-11-03 23:45:00|9080|9068|9082.2|9070.2|9082.8|9070.8|9080|9068|0
1635983400000|2021-11-03 23:50:00|9082.8|9070.8|9082.2|9070.2|9083.2|9071.2|9081.3|9069.3|0
1635983700000|2021-11-03 23:55:00|9082.1|9070.1|9083.6|9071.6|9084.2|9072.2|9081.3|9069.3|0
1635984000000|2021-11-04 00:00:00|9083.2|9071.2|9078.7|9066.7|9083.2|9071.2|9078.3|9066.3|0
1635984300000|2021-11-04 00:05:00|9078.8|9066.8|9078.7|9066.7|9079.8|9067.8|9077.9|9065.9|0
1635984600000|2021-11-04 00:10:00|9078.8|9066.8|9071.5|9059.5|9079.3|9067.3|9071.5|9059.5|0
1635984900000|2021-11-04 00:15:00|9071.1|9059.1|9071.9|9059.9|9074.9|9062.9|9071.1|9059.1|0
1635985200000|2021-11-04 00:20:00|9071.7|9059.7|9072.5|9060.5|9073.5|9061.5|9071.4|9059.4|0
1635985500000|2021-11-04 00:25:00|9072.3|9060.3|9071.4|9059.4|9073.5|9061.5|9070.4|9058.4|0
1635985800000|2021-11-04 00:30:00|9071.5|9059.5|9070.5|9058.5|9072.5|9060.5|9070.4|9058.4|0
1635986100000|2021-11-04 00:35:00|9070.4|9058.4|9066.3|9054.3|9070.4|9058.4|9065.3|9053.3|0
1635986400000|2021-11-04 00:40:00|9066|9054|9067.3|9055.3|9067.3|9055.3|9065.3|9053.3|0
1635986700000|2021-11-04 00:45:00|9067.2|9055.2|9069.3|9057.3|9069.3|9057.3|9066.2|9054.2|0
1635987000000|2021-11-04 00:50:00|9069.4|9057.4|9069.3|9057.3|9069.4|9057.4|9068.3|9056.3|0
1635987300000|2021-11-04 00:55:00|9069.4|9057.4|9068.3|9056.3|9069.4|9057.4|9068.3|9056.3|0
1635987600000|2021-11-04 01:00:00|9067.9|9055.9|9066.1|9054.1|9067.9|9055.9|9065.2|9053.2|0
1635987900000|2021-11-04 01:05:00|9066.2|9054.2|9068.2|9056.2|9068.2|9056.2|9066.1|9054.1|0
1635988200000|2021-11-04 01:10:00|9068.1|9056.1|9067.6|9055.6|9068.2|9056.2|9066.6|9054.6|0
1635988500000|2021-11-04 01:15:00|9067.8|9055.8|9067.1|9055.1|9068.2|9056.2|9065.1|9053.1|0
1635988800000|2021-11-04 01:20:00|9066.9|9054.9|9067.2|9055.2|9067.2|9055.2|9065.1|9053.1|0
1635989100000|2021-11-04 01:25:00|9066.8|9054.8|9067.3|9055.3|9068.3|9056.3|9066.2|9054.2|0
1635989400000|2021-11-04 01:30:00|9067.6|9055.6|9063.7|9051.7|9068.3|9056.3|9061.2|9049.2|0
1635989700000|2021-11-04 01:35:00|9063.5|9051.5|9062.2|9050.2|9065.3|9053.3|9061.1|9049.1|0
1635990000000|2021-11-04 01:40:00|9062.4|9050.4|9062.2|9050.2|9063.2|9051.2|9060.2|9048.2|0
1635990300000|2021-11-04 01:45:00|9062.3|9050.3|9061.2|9049.2|9064.3|9052.3|9060.2|9048.2|0
1635990600000|2021-11-04 01:50:00|9061.6|9049.6|9059.1|9047.1|9062.2|9050.2|9059.1|9047.1|0
1635990900000|2021-11-04 01:55:00|9059.5|9047.5|9059.6|9047.6|9061.1|9049.1|9058.1|9046.1|0
1635991200000|2021-11-04 02:00:00|9059.7|9047.7|9062.1|9050.1|9062.2|9050.2|9059.1|9047.1|0
1635991500000|2021-11-04 02:05:00|9061.2|9049.2|9061.6|9049.6|9063.2|9051.2|9061.1|9049.1|0
1635991800000|2021-11-04 02:10:00|9061.5|9049.5|9063.2|9051.2|9063.2|9051.2|9061.2|9049.2|0
1635992100000|2021-11-04 02:15:00|9063.6|9051.6|9063.3|9051.3|9064.3|9052.3|9062.2|9050.2|0
1635992400000|2021-11-04 02:20:00|9063.5|9051.5|9065.3|9053.3|9065.3|9053.3|9063.3|9051.3|0
1635992700000|2021-11-04 02:25:00|9064.9|9052.9|9064.3|9052.3|9065.3|9053.3|9064.3|9052.3|0
1635993000000|2021-11-04 02:30:00|9063.9|9051.9|9065.3|9053.3|9065.3|9053.3|9063.3|9051.3|0
1635993300000|2021-11-04 02:35:00|9066.3|9054.3|9065.3|9053.3|9066.3|9054.3|9064.7|9052.7|0
1635993600000|2021-11-04 02:40:00|9065.7|9053.7|9066.3|9054.3|9067.3|9055.3|9065.3|9053.3|0
1635993900000|2021-11-04 02:45:00|9066.5|9054.5|9066.3|9054.3|9067.3|9055.3|9066.3|9054.3|0
1635994200000|2021-11-04 02:50:00|9066.4|9054.4|9067.3|9055.3|9067.3|9055.3|9066.4|9054.4|0
1635994500000|2021-11-04 02:55:00|9067.2|9055.2|9066.8|9054.8|9067.2|9055.2|9065.3|9053.3|0
1635994800000|2021-11-04 03:00:00|9066.6|9054.6|9065.3|9053.3|9066.8|9054.8|9065.3|9053.3|0
1635995100000|2021-11-04 03:05:00|9065.5|9053.5|9066.3|9054.3|9066.3|9054.3|9065.3|9053.3|0
1635995400000|2021-11-04 03:10:00|9066.7|9054.7|9066.3|9054.3|9067.3|9055.3|9065.3|9053.3|0
1635995700000|2021-11-04 03:15:00|9066.7|9054.7|9066.8|9054.8|9067.3|9055.3|9066.3|9054.3|0
1635996000000|2021-11-04 03:20:00|9066.6|9054.6|9066.3|9054.3|9067.3|9055.3|9065.3|9053.3|0
1635996300000|2021-11-04 03:25:00|9066.1|9054.1|9065.3|9053.3|9066.3|9054.3|9065.3|9053.3|0
1635996600000|2021-11-04 03:30:00|9064.9|9052.9|9064.2|9052.2|9066.3|9054.3|9063.1|9051.1|0
1635996900000|2021-11-04 03:35:00|9064|9052|9065.2|9053.2|9066.2|9054.2|9063.6|9051.6|0
1635997200000|2021-11-04 03:40:00|9065|9053|9065.6|9053.6|9066.2|9054.2|9064.6|9052.6|0
1635997500000|2021-11-04 03:45:00|9065.4|9053.4|9065.1|9053.1|9066.2|9054.2|9065.1|9053.1|0
1635997800000|2021-11-04 03:50:00|9064.7|9052.7|9065.1|9053.1|9065.1|9053.1|9064.1|9052.1|0
1635998100000|2021-11-04 03:55:00|9064.9|9052.9|9065.1|9053.1|9065.1|9053.1|9064.1|9052.1|0
1635998400000|2021-11-04 04:00:00|9065.5|9053.5|9066.1|9054.1|9067.1|9055.1|9065.5|9053.5|0
1635998700000|2021-11-04 04:05:00|9066.2|9054.2|9067.1|9055.1|9067.2|9055.2|9066.1|9054.1|0
1635999000000|2021-11-04 04:10:00|9067.2|9055.2|9068.2|9056.2|9069.2|9057.2|9066.6|9054.6|0
1635999300000|2021-11-04 04:15:00|9068.6|9056.6|9069.2|9057.2|9069.2|9057.2|9068.6|9056.6|0
1635999600000|2021-11-04 04:20:00|9068.6|9056.6|9068.2|9056.2|9069.2|9057.2|9068.2|9056.2|0
1635999900000|2021-11-04 04:25:00|9068.4|9056.4|9069.2|9057.2|9069.2|9057.2|9068.2|9056.2|0
1636000200000|2021-11-04 04:30:00|9069.3|9057.3|9068.3|9056.3|9069.3|9057.3|9067.3|9055.3|0
1636000500000|2021-11-04 04:35:00|9068.2|9056.2|9068.2|9056.2|9069.2|9057.2|9067.2|9055.2|0
1636000800000|2021-11-04 04:40:00|9067.8|9055.8|9067.2|9055.2|9068.2|9056.2|9067.2|9055.2|0
1636001100000|2021-11-04 04:45:00|9067|9055|9066.2|9054.2|9067.2|9055.2|9066.2|9054.2|0
1636001400000|2021-11-04 04:50:00|9066|9054|9065.6|9053.6|9066.2|9054.2|9065.2|9053.2|0
1636001700000|2021-11-04 04:55:00|9065.8|9053.8|9066.3|9054.3|9066.3|9054.3|9065.2|9053.2|0
1636002000000|2021-11-04 05:00:00|9066.2|9054.2|9068.5|9056.5|9068.5|9056.5|9066.2|9054.2|0
1636002300000|2021-11-04 05:05:00|9068.1|9056.1|9067.4|9055.4|9068.5|9056.5|9067.4|9055.4|0
1636002600000|2021-11-04 05:10:00|9067|9055|9064.4|9052.4|9067|9055|9064.4|9052.4|0
1636002900000|2021-11-04 05:15:00|9064.6|9052.6|9065.4|9053.4|9066.4|9054.4|9064.4|9052.4|0
1636003200000|2021-11-04 05:20:00|9065.5|9053.5|9066.5|9054.5|9067.5|9055.5|9065.4|9053.4|0
1636003500000|2021-11-04 05:25:00|9066.8|9054.8|9065.4|9053.4|9067.5|9055.5|9065.4|9053.4|0
1636003800000|2021-11-04 05:30:00|9065.5|9053.5|9065.4|9053.4|9066.5|9054.5|9065.4|9053.4|0
1636004100000|2021-11-04 05:35:00|9065|9053|9063.4|9051.4|9065|9053|9063.4|9051.4|0
1636004400000|2021-11-04 05:40:00|9064.4|9052.4|9066.5|9054.5|9066.5|9054.5|9063.4|9051.4|0
1636004700000|2021-11-04 05:45:00|9066.1|9054.1|9065.5|9053.5|9066.1|9054.1|9065.5|9053.5|0
1636005000000|2021-11-04 05:50:00|9065.8|9053.8|9064.3|9052.3|9066.5|9054.5|9064.3|9052.3|0
1636005300000|2021-11-04 05:55:00|9064.7|9052.7|9064.3|9052.3|9066.4|9054.4|9064.3|9052.3|0
1636005600000|2021-11-04 06:00:00|9064.4|9052.4|9068.3|9056.3|9068.3|9056.3|9064.3|9052.3|0
1636005900000|2021-11-04 06:05:00|9068.5|9056.5|9070.8|9058.8|9073.4|9061.4|9068.5|9056.5|0
1636006200000|2021-11-04 06:10:00|9070.9|9058.9|9070.3|9058.3|9071.3|9059.3|9067.2|9055.2|0
1636006500000|2021-11-04 06:15:00|9070.1|9058.1|9069.8|9057.8|9071.3|9059.3|9069.3|9057.3|0
1636006800000|2021-11-04 06:20:00|9069.7|9057.7|9070.5|9058.5|9070.9|9058.9|9068.3|9056.3|0
1636007100000|2021-11-04 06:25:00|9070.6|9058.6|9075.7|9063.7|9075.7|9063.7|9070.6|9058.6|0
1636007400000|2021-11-04 06:30:00|9075.3|9063.3|9072.7|9060.7|9075.3|9063.3|9072.7|9060.7|0
1636007700000|2021-11-04 06:35:00|9072.6|9060.6|9074.6|9062.6|9074.6|9062.6|9072.6|9060.6|0
1636008000000|2021-11-04 06:40:00|9074.4|9062.4|9072.6|9060.6|9074.6|9062.6|9072.5|9060.5|0
1636008300000|2021-11-04 06:45:00|9072.8|9060.8|9072.6|9060.6|9073.6|9061.6|9072.6|9060.6|0
1636008600000|2021-11-04 06:50:00|9072.8|9060.8|9077.6|9065.6|9078.6|9066.6|9072.6|9060.6|0
1636008900000|2021-11-04 06:55:00|9077.4|9065.4|9077.6|9065.6|9077.6|9065.6|9073.6|9061.6|0
1636009200000|2021-11-04 07:00:00|9076.7|9064.7|9072.9|9067.9|9082.4|9077.4|9064.4|9059.4|43
1636009500000|2021-11-04 07:05:00|9072.4|9067.4|9081.9|9076.9|9084.9|9079.9|9072.4|9067.4|45
1636009800000|2021-11-04 07:10:00|9082.4|9077.4|9091.4|9086.4|9091.4|9086.4|9081.9|9076.9|34
1636010100000|2021-11-04 07:15:00|9091.9|9086.9|9087.9|9082.9|9092.4|9087.4|9086.9|9081.9|20
1636010400000|2021-11-04 07:20:00|9088.4|9083.4|9081.9|9076.9|9089.4|9084.4|9081.9|9076.9|27
1636010700000|2021-11-04 07:25:00|9082.4|9077.4|9080.9|9075.9|9084.9|9079.9|9080.4|9075.4|20
1636011000000|2021-11-04 07:30:00|9081.4|9076.4|9082.9|9077.9|9082.9|9077.9|9077.4|9072.4|33
1636011300000|2021-11-04 07:35:00|9082.4|9077.4|9087.9|9082.9|9087.9|9082.9|9081.4|9076.4|14
1636011600000|2021-11-04 07:40:00|9088.4|9083.4|9088.4|9083.4|9090.9|9085.9|9086.9|9081.9|35
1636011900000|2021-11-04 07:45:00|9088.9|9083.9|9088.4|9083.4|9090.9|9085.9|9088.4|9083.4|15
1636012200000|2021-11-04 07:50:00|9087.9|9082.9|9091.4|9086.4|9091.9|9086.9|9087.4|9082.4|11
1636012500000|2021-11-04 07:55:00|9090.9|9085.9|9063.4|9058.4|9090.9|9085.9|9063.4|9058.4|115
1636012800000|2021-11-04 08:00:00|9056.9|9051.9|9040.9|9035.9|9066.4|9061.4|9033.9|9028.9|619
1636013100000|2021-11-04 08:05:00|9041.4|9036.4|9042.4|9037.4|9050.4|9045.4|9035.9|9030.9|255
1636013400000|2021-11-04 08:10:00|9042.9|9037.9|9029.9|9024.9|9047.4|9042.4|9026.4|9021.4|168
1636013700000|2021-11-04 08:15:00|9029.4|9024.4|9040.4|9035.4|9040.4|9035.4|9029.4|9024.4|111
1636014000000|2021-11-04 08:20:00|9039.4|9034.4|9037.4|9032.4|9048.4|9043.4|9030.4|9025.4|165
1636014300000|2021-11-04 08:25:00|9037.9|9032.9|9014.9|9009.9|9037.9|9032.9|9014.4|9009.4|162
1636014600000|2021-11-04 08:30:00|9015.4|9010.4|9023.4|9018.4|9030.4|9025.4|9015.4|9010.4|110
1636014900000|2021-11-04 08:35:00|9022.9|9017.9|9032.4|9027.4|9033.4|9028.4|9021.4|9016.4|110
1636015200000|2021-11-04 08:40:00|9031.9|9026.9|9034.9|9029.9|9042.4|9037.4|9028.4|9023.4|115
1636015500000|2021-11-04 08:45:00|9034.4|9029.4|9044.9|9039.9|9044.9|9039.9|9034.4|9029.4|83
1636015800000|2021-11-04 08:50:00|9045.4|9040.4|9063.9|9058.9|9065.9|9060.9|9044.9|9039.9|182
1636016100000|2021-11-04 08:55:00|9064.4|9059.4|9071.9|9066.9|9071.9|9066.9|9061.4|9056.4|57
1636016400000|2021-11-04 09:00:00|9072.4|9067.4|9085.4|9080.4|9085.4|9080.4|9071.9|9066.9|99
1636016700000|2021-11-04 09:05:00|9085.9|9080.9|9089.4|9084.4|9095.4|9090.4|9085.9|9080.9|107
1636017000000|2021-11-04 09:10:00|9089.9|9084.9|9093.9|9088.9|9096.4|9091.4|9089.9|9084.9|107
1636017300000|2021-11-04 09:15:00|9094.4|9089.4|9091.9|9086.9|9098.9|9093.9|9091.4|9086.4|82
1636017600000|2021-11-04 09:20:00|9092.4|9087.4|9090.9|9085.9|9097.9|9092.9|9085.9|9080.9|81
1636017900000|2021-11-04 09:25:00|9091.4|9086.4|9085.9|9080.9|9093.4|9088.4|9081.4|9076.4|100
1636018200000|2021-11-04 09:30:00|9086.4|9081.4|9084.9|9079.9|9091.9|9086.9|9083.9|9078.9|64
1636018500000|2021-11-04 09:35:00|9084.4|9079.4|9083.9|9078.9|9086.9|9081.9|9082.9|9077.9|27
1636018800000|2021-11-04 09:40:00|9083.4|9078.4|9090.9|9085.9|9090.9|9085.9|9080.9|9075.9|21
1636019100000|2021-11-04 09:45:00|9091.4|9086.4|9090.9|9085.9|9092.4|9087.4|9084.9|9079.9|48
1636019400000|2021-11-04 09:50:00|9090.4|9085.4|9081.9|9076.9|9090.9|9085.9|9080.9|9075.9|49
1636019700000|2021-11-04 09:55:00|9082.4|9077.4|9073.9|9068.9|9083.9|9078.9|9072.9|9067.9|54
1636020000000|2021-11-04 10:00:00|9073.4|9068.4|9077.9|9072.9|9078.9|9073.9|9068.9|9063.9|38
1636020300000|2021-11-04 10:05:00|9078.4|9073.4|9072.9|9067.9|9080.9|9075.9|9070.4|9065.4|31
1636020600000|2021-11-04 10:10:00|9072.4|9067.4|9077.9|9072.9|9077.9|9072.9|9065.9|9060.9|53
1636020900000|2021-11-04 10:15:00|9076.9|9071.9|9081.9|9076.9|9082.9|9077.9|9074.9|9069.9|45
1636021200000|2021-11-04 10:20:00|9081.4|9076.4|9084.4|9079.4|9087.4|9082.4|9081.4|9076.4|11
1636021500000|2021-11-04 10:25:00|9084.9|9079.9|9078.9|9073.9|9084.9|9079.9|9077.9|9072.9|35
1636021800000|2021-11-04 10:30:00|9078.4|9073.4|9075.9|9070.9|9080.4|9075.4|9074.9|9069.9|12
1636022100000|2021-11-04 10:35:00|9075.4|9070.4|9070.9|9065.9|9075.9|9070.9|9068.4|9063.4|32
1636022400000|2021-11-04 10:40:00|9069.9|9064.9|9071.4|9066.4|9071.9|9066.9|9068.4|9063.4|21
1636022700000|2021-11-04 10:45:00|9071.9|9066.9|9073.9|9068.9|9079.9|9074.9|9069.9|9064.9|28
1636023000000|2021-11-04 10:50:00|9074.4|9069.4|9069.9|9064.9|9077.9|9072.9|9068.4|9063.4|68
1636023300000|2021-11-04 10:55:00|9069.4|9064.4|9066.9|9061.9|9069.4|9064.4|9064.9|9059.9|15
1636023600000|2021-11-04 11:00:00|9066.4|9061.4|9073.9|9068.9|9073.9|9068.9|9066.4|9061.4|28
1636023900000|2021-11-04 11:05:00|9073.4|9068.4|9070.9|9065.9|9076.9|9071.9|9069.9|9064.9|12
1636024200000|2021-11-04 11:10:00|9070.4|9065.4|9067.9|9062.9|9073.4|9068.4|9067.9|9062.9|18
1636024500000|2021-11-04 11:15:00|9068.4|9063.4|9072.9|9067.9|9074.9|9069.9|9068.4|9063.4|31
1636024800000|2021-11-04 11:20:00|9072.4|9067.4|9078.9|9073.9|9082.4|9077.4|9071.4|9066.4|26
1636025100000|2021-11-04 11:25:00|9078.4|9073.4|9077.9|9072.9|9081.4|9076.4|9076.4|9071.4|22
1636025400000|2021-11-04 11:30:00|9078.4|9073.4|9081.9|9076.9|9081.9|9076.9|9076.9|9071.9|16
1636025700000|2021-11-04 11:35:00|9081.4|9076.4|9074.9|9069.9|9081.4|9076.4|9071.9|9066.9|23
1636026000000|2021-11-04 11:40:00|9074.4|9069.4|9068.9|9063.9|9075.4|9070.4|9068.9|9063.9|21
1636026300000|2021-11-04 11:45:00|9069.9|9064.9|9071.4|9066.4|9073.9|9068.9|9069.9|9064.9|22
1636026600000|2021-11-04 11:50:00|9070.9|9065.9|9070.9|9065.9|9072.9|9067.9|9069.9|9064.9|23
1636026900000|2021-11-04 11:55:00|9070.4|9065.4|9069.4|9064.4|9074.4|9069.4|9067.9|9062.9|24
1636027200000|2021-11-04 12:00:00|9068.9|9063.9|9066.9|9061.9|9078.4|9073.4|9065.4|9060.4|134
1636027500000|2021-11-04 12:05:00|9066.4|9061.4|9070.9|9065.9|9071.9|9066.9|9062.4|9057.4|28
1636027800000|2021-11-04 12:10:00|9070.4|9065.4|9076.4|9071.4|9076.9|9071.9|9066.9|9061.9|38
1636028100000|2021-11-04 12:15:00|9076.9|9071.9|9078.9|9073.9|9083.9|9078.9|9075.9|9070.9|49
1636028400000|2021-11-04 12:20:00|9078.4|9073.4|9065.9|9060.9|9079.9|9074.9|9065.9|9060.9|55
1636028700000|2021-11-04 12:25:00|9066.4|9061.4|9066.4|9061.4|9071.9|9066.9|9064.9|9059.9|28
1636029000000|2021-11-04 12:30:00|9066.9|9061.9|9064.9|9059.9|9068.9|9063.9|9061.9|9056.9|58
1636029300000|2021-11-04 12:35:00|9064.4|9059.4|9065.9|9060.9|9070.4|9065.4|9061.9|9056.9|39
1636029600000|2021-11-04 12:40:00|9066|9061|9058|9053|9067|9062|9058|9053|41
1636029900000|2021-11-04 12:45:00|9058.5|9053.5|9057.5|9052.5|9061|9056|9054.5|9049.5|37
1636030200000|2021-11-04 12:50:00|9058|9053|9057|9052|9058|9053|9052|9047|252
1636030500000|2021-11-04 12:55:00|9057.5|9052.5|9047|9042|9057.5|9052.5|9045.5|9040.5|33
1636030800000|2021-11-04 13:00:00|9047.5|9042.5|9046|9041|9050|9045|9040.5|9035.5|65
1636031100000|2021-11-04 13:05:00|9045.5|9040.5|9044|9039|9047.5|9042.5|9044|9039|34
1636031400000|2021-11-04 13:10:00|9043.5|9038.5|9052|9047|9054|9049|9043.5|9038.5|42
1636031700000|2021-11-04 13:15:00|9052.5|9047.5|9058|9053|9058.5|9053.5|9049.5|9044.5|61
1636032000000|2021-11-04 13:20:00|9058.5|9053.5|9054|9049|9059.5|9054.5|9053.5|9048.5|21
1636032300000|2021-11-04 13:25:00|9053.5|9048.5|9049|9044|9055|9050|9048|9043|31
1636032600000|2021-11-04 13:30:00|9048.5|9043.5|9037|9032|9053.5|9048.5|9036|9031|87
1636032900000|2021-11-04 13:35:00|9036.5|9031.5|9037|9032|9043|9038|9030.5|9025.5|158
1636033200000|2021-11-04 13:40:00|9037.5|9032.5|9032|9027|9040.5|9035.5|9032|9027|76
1636033500000|2021-11-04 13:45:00|9032.5|9027.5|9032.5|9027.5|9035|9030|9029.5|9024.5|223
1636033800000|2021-11-04 13:50:00|9032|9027|9038.5|9033.5|9039.5|9034.5|9030.5|9025.5|170
1636034100000|2021-11-04 13:55:00|9039|9034|9037|9032|9040.5|9035.5|9035.5|9030.5|131
1636034400000|2021-11-04 14:00:00|9037.5|9032.5|9036|9031|9046|9041|9035.5|9030.5|114
1636034700000|2021-11-04 14:05:00|9035.5|9030.5|9033.5|9028.5|9036.5|9031.5|9032.5|9027.5|78
1636035000000|2021-11-04 14:10:00|9034|9029|9037.5|9032.5|9038.5|9033.5|9032.5|9027.5|96
1636035300000|2021-11-04 14:15:00|9036.5|9031.5|9040.5|9035.5|9042.5|9037.5|9035.5|9030.5|82
1636035600000|2021-11-04 14:20:00|9041|9036|9041.5|9036.5|9042|9037|9039.5|9034.5|62
1636035900000|2021-11-04 14:25:00|9040.5|9035.5|9035|9030|9040.5|9035.5|9033|9028|93
1636036200000|2021-11-04 14:30:00|9035.5|9030.5|9034.5|9029.5|9040|9035|9034|9029|112
1636036500000|2021-11-04 14:35:00|9035|9030|9039|9034|9039.5|9034.5|9032.5|9027.5|77
1636036800000|2021-11-04 14:40:00|9039.5|9034.5|9042.5|9037.5|9043|9038|9035.5|9030.5|69
1636037100000|2021-11-04 14:45:00|9043.5|9038.5|9042.5|9037.5|9046.5|9041.5|9042.5|9037.5|98
1636037400000|2021-11-04 14:50:00|9041.5|9036.5|9042.5|9037.5|9043.5|9038.5|9036.5|9031.5|97
1636037700000|2021-11-04 14:55:00|9043|9038|9038|9033|9043.5|9038.5|9035.5|9030.5|85
1636038000000|2021-11-04 15:00:00|9037.5|9032.5|9024.5|9019.5|9037.5|9032.5|9024.5|9019.5|74
1636038300000|2021-11-04 15:05:00|9024|9019|9018|9013|9026.5|9021.5|9017.5|9012.5|172
1636038600000|2021-11-04 15:10:00|9017.7|9012.7|9026.2|9021.2|9030.2|9025.2|9015.7|9010.7|98
1636038900000|2021-11-04 15:15:00|9026.7|9021.7|9036.7|9031.7|9036.7|9031.7|9026.7|9021.7|91
1636039200000|2021-11-04 15:20:00|9037.2|9032.2|9025.7|9020.7|9037.2|9032.2|9023.7|9018.7|69
1636039500000|2021-11-04 15:25:00|9026.2|9021.2|9022.7|9017.7|9031.7|9026.7|9022.7|9017.7|80
1636039800000|2021-11-04 15:30:00|9022.2|9017.2|9030.7|9025.7|9031.2|9026.2|9022.2|9017.2|71
1636040100000|2021-11-04 15:35:00|9030.2|9025.2|9030.7|9025.7|9034.7|9029.7|9029.7|9024.7|45
1636040400000|2021-11-04 15:40:00|9030.2|9025.2|9032.7|9027.7|9032.7|9027.7|9028.2|9023.2|41
1636040700000|2021-11-04 15:45:00|9032.2|9027.2|9029.7|9024.7|9033.7|9028.7|9029.2|9024.2|53
1636041000000|2021-11-04 15:50:00|9030.2|9025.2|9026.7|9021.7|9032.2|9027.2|9023.2|9018.2|158
1636041300000|2021-11-04 15:55:00|9026.2|9021.2|9041.7|9036.7|9041.7|9036.7|9026.2|9021.2|269
1636041600000|2021-11-04 16:00:00|9041.2|9036.2|9028.2|9023.2|9041.2|9036.2|9028.2|9023.2|243
1636041900000|2021-11-04 16:05:00|9028.7|9023.7|9029.7|9024.7|9030.7|9025.7|9025.2|9020.2|95
1636042200000|2021-11-04 16:10:00|9030.2|9025.2|9037.7|9032.7|9039.7|9034.7|9030.2|9025.2|46
1636042500000|2021-11-04 16:15:00|9037.2|9032.2|9026.2|9021.2|9037.7|9032.7|9023.2|9018.2|124
1636042800000|2021-11-04 16:20:00|9027.2|9022.2|9027.2|9022.2|9033.7|9028.7|9026.2|9021.2|141
1636043100000|2021-11-04 16:25:00|9028.2|9023.2|9025.7|9020.7|9029.7|9024.7|9024.2|9019.2|248
1636043400000|2021-11-04 16:30:00|9026.7|9019.7|9043.7|9037.7|9044.7|9037.7|9022.7|9016.7|657
1636043700000|2021-11-04 16:35:00|9044.7|9038.7|9046.7|9039.7|9055.7|9049.7|9044.7|9037.7|445
1636044000000|2021-11-04 16:40:00|9045.7|9040.7|9053.7|9047.7|9054.7|9048.7|9045.7|9040.7|120
1636044300000|2021-11-04 16:45:00|9052.7|9046.7|9049.7|9043.7|9052.7|9046.7|9048.7|9042.7|11
1636044600000|2021-11-04 16:50:00|9050.7|9044.7|9048.7|9041.7|9050.7|9044.7|9047.7|9041.7|27
1636044900000|2021-11-04 16:55:00|9049.7|9042.7|9050.7|9044.7|9050.7|9044.7|9049.7|9041.7|20
1636045200000|2021-11-04 17:00:00|9049.7|9043.7|9047.7|9040.7|9051.7|9045.7|9047.7|9040.7|19
1636045500000|2021-11-04 17:05:00|9046.7|9041.7|9049.7|9043.7|9050.7|9044.7|9046.7|9040.7|14
1636045800000|2021-11-04 17:10:00|9048.7|9042.7|9048.7|9041.7|9050.7|9044.7|9047.7|9041.7|9
1636046100000|2021-11-04 17:15:00|9047.7|9040.7|9048.7|9042.7|9049.7|9042.7|9046.7|9039.7|6
1636046400000|2021-11-04 17:20:00|9049.7|9043.7|9044.7|9038.7|9049.7|9043.7|9044.7|9037.7|21
1636046700000|2021-11-04 17:25:00|9043.7|9037.7|9046.7|9040.7|9046.7|9040.7|9043.7|9037.7|6
1636047000000|2021-11-04 17:30:00|9045.7|9039.7|9044.7|9037.7|9045.7|9039.7|9044.7|9037.7|15
1636047300000|2021-11-04 17:35:00|9043.7|9036.7|9046.7|9039.7|9046.7|9039.7|9040.7|9033.7|21
1636047600000|2021-11-04 17:40:00|9045.7|9038.7|9046.7|9039.7|9046.7|9040.7|9044.7|9038.7|4
1636047900000|2021-11-04 17:45:00|9047.7|9040.7|9050.7|9044.7|9050.7|9044.7|9045.7|9039.7|31
1636048200000|2021-11-04 17:50:00|9051.7|9045.7|9051.7|9045.7|9052.7|9046.7|9051.7|9044.7|11
1636048500000|2021-11-04 17:55:00|9052.7|9046.7|9052.7|9045.7|9052.7|9046.7|9050.7|9044.7|19
1636048800000|2021-11-04 18:00:00|9051.7|9044.7|9038.7|9032.7|9051.7|9044.7|9038.7|9032.7|7
1636049100000|2021-11-04 18:05:00|9040.7|9033.7|9041.7|9035.7|9042.7|9036.7|9040.7|9033.7|7
1636049400000|2021-11-04 18:10:00|9040.7|9034.7|9039.7|9033.7|9040.7|9035.7|9039.7|9033.7|0
1636049700000|2021-11-04 18:15:00|9038.7|9031.7|9037.7|9031.7|9038.7|9031.7|9037.7|9031.7|8
1636050000000|2021-11-04 18:20:00|9039.7|9032.7|9037.7|9031.7|9039.7|9033.7|9037.7|9031.7|11
1636050300000|2021-11-04 18:25:00|9036.7|9030.7|9036.7|9030.7|9037.7|9031.7|9035.7|9028.7|6
1636050600000|2021-11-04 18:30:00|9037.7|9029.7|9038.7|9031.7|9038.7|9031.7|9034.7|9028.7|7
1636050900000|2021-11-04 18:35:00|9037.7|9030.7|9037.7|9031.7|9038.7|9031.7|9037.7|9030.7|2
1636051200000|2021-11-04 18:40:00|9038.7|9030.7|9038.7|9031.7|9038.7|9031.7|9037.7|9030.7|9
1636051500000|2021-11-04 18:45:00|9037.7|9030.7|9037.7|9031.7|9037.7|9031.7|9037.7|9030.7|5
1636051800000|2021-11-04 18:50:00|9038.7|9030.7|9036.7|9029.7|9038.7|9030.7|9035.7|9029.7|11
1636052100000|2021-11-04 18:55:00|9035.7|9030.7|9039.5|9027.5|9040.7|9033.7|9035.7|9027.5|29
1636052400000|2021-11-04 19:00:00|9039.4|9027.4|9040.1|9028.1|9042.6|9030.6|9037.1|9025.1|0
1636052700000|2021-11-04 19:05:00|9040.2|9028.2|9039.1|9027.1|9041.3|9029.3|9037.8|9025.8|0
1636053000000|2021-11-04 19:10:00|9039.2|9027.2|9042.4|9030.4|9043.4|9031.4|9039.2|9027.2|0
1636053300000|2021-11-04 19:15:00|9042.5|9030.5|9043.4|9031.4|9043.6|9031.6|9041.1|9029.1|0
1636053600000|2021-11-04 19:20:00|9043.3|9031.3|9045.5|9033.5|9046.7|9034.7|9043.3|9031.3|0
1636053900000|2021-11-04 19:25:00|9045.4|9033.4|9043.5|9031.5|9046.7|9034.7|9043.3|9031.3|0
1636054200000|2021-11-04 19:30:00|9044.4|9032.4|9046.8|9034.8|9046.9|9034.9|9044.4|9032.4|0
1636054500000|2021-11-04 19:35:00|9046.7|9034.7|9043.4|9031.4|9046.7|9034.7|9043.4|9031.4|0
1636054800000|2021-11-04 19:40:00|9043.5|9031.5|9039.5|9027.5|9044.5|9032.5|9036.2|9024.2|0
1636055100000|2021-11-04 19:45:00|9039.6|9027.6|9043.5|9031.5|9044.3|9032.3|9038.5|9026.5|0
1636055400000|2021-11-04 19:50:00|9043.6|9031.6|9046.9|9034.9|9046.9|9034.9|9043.4|9031.4|0
1636055700000|2021-11-04 19:55:00|9046.8|9034.8|9047.5|9035.5|9048.3|9036.3|9042.5|9030.5|0
1636056000000|2021-11-04 20:00:00|9047.3|9035.3|9042.8|9030.8|9047.8|9035.8|9042.6|9030.6|0
1636056300000|2021-11-04 20:05:00|9042.7|9030.7|9041.9|9029.9|9043.1|9031.1|9041.8|9029.8|0
1636056600000|2021-11-04 20:10:00|9042|9030|9044.2|9032.2|9044.2|9032.2|9040.6|9028.6|0
1636056900000|2021-11-04 20:15:00|9044.1|9032.1|9044.2|9032.2|9045.1|9033.1|9043.9|9031.9|0
1636057200000|2021-11-04 20:20:00|9044.1|9032.1|9043.3|9031.3|9044.1|9032.1|9042.4|9030.4|0
1636057500000|2021-11-04 20:25:00|9044.2|9032.2|9044.2|9032.2|9044.3|9032.3|9044.2|9032.2|0
1636057800000|2021-11-04 20:30:00|9043.8|9031.8|9046.7|9034.7|9046.7|9034.7|9043.8|9031.8|0
1636058100000|2021-11-04 20:35:00|9046.8|9034.8|9045.1|9033.1|9047.8|9035.8|9044.3|9032.3|0
1636058400000|2021-11-04 20:40:00|9045.2|9033.2|9044.2|9032.2|9045.2|9033.2|9044.2|9032.2|0
1636058700000|2021-11-04 20:45:00|9044.3|9032.3|9043.1|9031.1|9044.4|9032.4|9043.1|9031.1|0
1636059000000|2021-11-04 20:50:00|9043|9031|9042.4|9030.4|9044|9032|9042.3|9030.3|0
1636059300000|2021-11-04 20:55:00|9041.5|9029.5|9041.5|9029.5|9041.7|9029.7|9040.4|9028.4|0
1636059600000|2021-11-04 21:00:00|9040.6|9028.6|9040.4|9028.4|9041|9029|9040.4|9028.4|0
1636059900000|2021-11-04 21:05:00|9040.2|9028.2|9040.6|9028.6|9040.6|9028.6|9040|9028|0
1636060200000|2021-11-04 21:10:00|9040.2|9028.2|9041.1|9029.1|9041.3|9029.3|9040.2|9028.2|0
1636061100000|2021-11-04 21:25:00|9041.3|9029.3|9041.1|9029.1|9041.3|9029.3|9041.1|9029.1|0
1636061400000|2021-11-04 21:30:00|9041.3|9029.3|9041.3|9029.3|9041.3|9029.3|9041.1|9029.1|0
1636061700000|2021-11-04 21:35:00|9041.1|9029.1|9041.7|9029.7|9041.7|9029.7|9041.1|9029.1|0
1636062000000|2021-11-04 21:40:00|9039.6|9027.6|9041|9029|9041|9029|9039.6|9027.6|0
1636062300000|2021-11-04 21:45:00|9040.6|9028.6|9041|9029|9041|9029|9040.6|9028.6|0
1636062600000|2021-11-04 21:50:00|9040.6|9028.6|9041|9029|9041|9029|9040.6|9028.6|0
1636062900000|2021-11-04 21:55:00|9040.6|9028.6|9039.8|9027.8|9041|9029|9039.8|9027.8|0
1636063200000|2021-11-04 22:00:00|9039.6|9027.6|9037.5|9025.5|9039.8|9027.8|9035.8|9023.8|0
1636063500000|2021-11-04 22:05:00|9037.4|9025.4|9037.5|9025.5|9037.9|9025.9|9036.8|9024.8|0
1636063800000|2021-11-04 22:10:00|9037.9|9025.9|9039.3|9027.3|9039.3|9027.3|9037.9|9025.9|0
1636064100000|2021-11-04 22:15:00|9039.1|9027.1|9041.2|9029.2|9041.2|9029.2|9038.3|9026.3|0
1636064400000|2021-11-04 22:20:00|9041.1|9029.1|9043.7|9031.7|9043.7|9031.7|9040.4|9028.4|0
1636064700000|2021-11-04 22:25:00|9044.1|9032.1|9044.5|9032.5|9046.6|9034.6|9044.1|9032.1|0
1636065000000|2021-11-04 22:30:00|9044.6|9032.6|9044.1|9032.1|9046|9034|9043.7|9031.7|0
1636065300000|2021-11-04 22:35:00|9044.2|9032.2|9044.1|9032.1|9046|9034|9044.1|9032.1|0
1636065600000|2021-11-04 22:40:00|9043.7|9031.7|9042.7|9030.7|9043.7|9031.7|9042.2|9030.2|0
1636065900000|2021-11-04 22:45:00|9043.1|9031.1|9045.2|9033.2|9045.2|9033.2|9042.7|9030.7|0
1636066200000|2021-11-04 22:50:00|9045.6|9033.6|9043.7|9031.7|9046|9034|9043.1|9031.1|0
1636066500000|2021-11-04 22:55:00|9044.1|9032.1|9044.5|9032.5|9045.2|9033.2|9044.1|9032.1|0
1636066800000|2021-11-04 23:00:00|9044.6|9032.6|9044.1|9032.1|9045.2|9033.2|9043.1|9031.1|0
1636067100000|2021-11-04 23:05:00|9043.9|9031.9|9045.6|9033.6|9045.6|9033.6|9043.7|9031.7|0
1636067400000|2021-11-04 23:10:00|9045.5|9033.5|9044.5|9032.5|9045.6|9033.6|9044.5|9032.5|0
1636067700000|2021-11-04 23:15:00|9044.1|9032.1|9043.5|9031.5|9044.1|9032.1|9043.1|9031.1|0
1636068000000|2021-11-04 23:20:00|9043.1|9031.1|9042.7|9030.7|9043.1|9031.1|9041.8|9029.8|0
1636068300000|2021-11-04 23:25:00|9043.1|9031.1|9041.8|9029.8|9043.1|9031.1|9041.2|9029.2|0
1636068600000|2021-11-04 23:30:00|9041.9|9029.9|9045.2|9033.2|9045.6|9033.6|9041.2|9029.2|0
1636068900000|2021-11-04 23:35:00|9045.6|9033.6|9043.7|9031.7|9045.6|9033.6|9043.1|9031.1|0
1636069200000|2021-11-04 23:40:00|9043.1|9031.1|9044.5|9032.5|9045.6|9033.6|9043.1|9031.1|0
1636069500000|2021-11-04 23:45:00|9044.6|9032.6|9045.6|9033.6|9046|9034|9044.6|9032.6|0
1636069800000|2021-11-04 23:50:00|9046|9034|9048.9|9036.9|9048.9|9036.9|9046|9034|0
1636070100000|2021-11-04 23:55:00|9049|9037|9048.9|9036.9|9049.5|9037.5|9047.5|9035.5|0
1636070400000|2021-11-05 00:00:00|9048.5|9036.5|9046.5|9034.5|9048.5|9036.5|9045.9|9033.9|0
1636070700000|2021-11-05 00:05:00|9046.6|9034.6|9045.5|9033.5|9047.4|9035.4|9044|9032|0
1636071000000|2021-11-05 00:10:00|9045.3|9033.3|9043.6|9031.6|9045.9|9033.9|9043|9031|0
1636071300000|2021-11-05 00:15:00|9043.7|9031.7|9045.6|9033.6|9049.1|9037.1|9043.6|9031.6|0
1636071600000|2021-11-05 00:20:00|9045.4|9033.4|9042.7|9030.7|9045.6|9033.6|9040.6|9028.6|0
1636071900000|2021-11-05 00:25:00|9042.6|9030.6|9039.6|9027.6|9042.6|9030.6|9037.5|9025.5|0
1636072200000|2021-11-05 00:30:00|9039.5|9027.5|9035.4|9023.4|9039.6|9027.6|9035.4|9023.4|0
1636072500000|2021-11-05 00:35:00|9034.7|9022.7|9035.4|9023.4|9035.5|9023.5|9033.4|9021.4|0
1636072800000|2021-11-05 00:40:00|9035|9023|9036.4|9024.4|9036.4|9024.4|9033.4|9021.4|0
1636073100000|2021-11-05 00:45:00|9036.8|9024.8|9039.4|9027.4|9040.4|9028.4|9035.4|9023.4|0
1636073400000|2021-11-05 00:50:00|9039.6|9027.6|9040.4|9028.4|9040.4|9028.4|9037.8|9025.8|0
1636073700000|2021-11-05 00:55:00|9040.8|9028.8|9042.4|9030.4|9042.8|9030.8|9040.8|9028.8|0
1636074000000|2021-11-05 01:00:00|9043.4|9031.4|9035.5|9023.5|9043.4|9031.4|9035.4|9023.4|0
1636074300000|2021-11-05 01:05:00|9034.9|9022.9|9038.6|9026.6|9040.6|9028.6|9034.5|9022.5|0
1636074600000|2021-11-05 01:10:00|9039|9027|9040.1|9028.1|9043|9031|9039|9027|0
1636074900000|2021-11-05 01:15:00|9040.2|9028.2|9043.1|9031.1|9043.7|9031.7|9040.2|9028.2|0
1636075200000|2021-11-05 01:20:00|9042.9|9030.9|9044.7|9032.7|9044.7|9032.7|9041.6|9029.6|0
1636075500000|2021-11-05 01:25:00|9044.6|9032.6|9041.6|9029.6|9044.7|9032.7|9040.6|9028.6|0
1636075800000|2021-11-05 01:30:00|9041.2|9029.2|9035.5|9023.5|9041.6|9029.6|9034.6|9022.6|0
1636076100000|2021-11-05 01:35:00|9035.6|9023.6|9033.5|9021.5|9038.6|9026.6|9030.9|9018.9|0
1636076400000|2021-11-05 01:40:00|9033.7|9021.7|9035.6|9023.6|9036.6|9024.6|9033.5|9021.5|0
1636076700000|2021-11-05 01:45:00|9036|9024|9038.6|9026.6|9039.6|9027.6|9035|9023|0
1636077000000|2021-11-05 01:50:00|9039|9027|9038.5|9026.5|9040.6|9028.6|9037.5|9025.5|0
1636077300000|2021-11-05 01:55:00|9038.2|9026.2|9036.5|9024.5|9038.2|9026.2|9034.5|9022.5|0
1636077600000|2021-11-05 02:00:00|9036.1|9024.1|9038.5|9026.5|9038.5|9026.5|9034.5|9022.5|0
1636077900000|2021-11-05 02:05:00|9038.9|9026.9|9040.6|9028.6|9041.6|9029.6|9038.5|9026.5|0
1636078200000|2021-11-05 02:10:00|9040.8|9028.8|9040.6|9028.6|9042.6|9030.6|9040.6|9028.6|0
1636078500000|2021-11-05 02:15:00|9041.6|9029.6|9041.5|9029.5|9041.6|9029.6|9039.5|9027.5|0
1636078800000|2021-11-05 02:20:00|9041.6|9029.6|9041.6|9029.6|9041.6|9029.6|9040.5|9028.5|0
1636079100000|2021-11-05 02:25:00|9041.9|9029.9|9044.7|9032.7|9044.7|9032.7|9041.9|9029.9|0
1636079400000|2021-11-05 02:30:00|9044.6|9032.6|9042.6|9030.6|9044.7|9032.7|9042.6|9030.6|0
1636079700000|2021-11-05 02:35:00|9042.2|9030.2|9044.6|9032.6|9044.6|9032.6|9041.6|9029.6|0
1636080000000|2021-11-05 02:40:00|9044.5|9032.5|9046.6|9034.6|9046.6|9034.6|9044.5|9032.5|0
1636080300000|2021-11-05 02:45:00|9046.2|9034.2|9045.7|9033.7|9048.7|9036.7|9044.6|9032.6|0
1636080600000|2021-11-05 02:50:00|9046.1|9034.1|9046.7|9034.7|9047.7|9035.7|9045.6|9033.6|0
1636080900000|2021-11-05 02:55:00|9046.6|9034.6|9045.6|9033.6|9047.7|9035.7|9045.6|9033.6|0
1636081200000|2021-11-05 03:00:00|9045.7|9033.7|9045.7|9033.7|9046.7|9034.7|9044.7|9032.7|0
1636081500000|2021-11-05 03:05:00|9045.5|9033.5|9045.7|9033.7|9046.1|9034.1|9043.7|9031.7|0
1636081800000|2021-11-05 03:10:00|9045.3|9033.3|9045.7|9033.7|9045.7|9033.7|9044.7|9032.7|0
1636082100000|2021-11-05 03:15:00|9045.5|9033.5|9044.7|9032.7|9045.7|9033.7|9043.7|9031.7|0
1636082400000|2021-11-05 03:20:00|9044.3|9032.3|9040.8|9028.8|9044.3|9032.3|9040.8|9028.8|0
1636082700000|2021-11-05 03:25:00|9041.2|9029.2|9040.8|9028.8|9041.8|9029.8|9040.8|9028.8|0
1636083000000|2021-11-05 03:30:00|9041.1|9029.1|9041.7|9029.7|9041.8|9029.8|9039.8|9027.8|0
1636083300000|2021-11-05 03:35:00|9041.6|9029.6|9041.7|9029.7|9041.7|9029.7|9040.7|9028.7|0
1636083600000|2021-11-05 03:40:00|9041.4|9029.4|9036.7|9024.7|9041.4|9029.4|9034.7|9022.7|0
1636083900000|2021-11-05 03:45:00|9036.6|9024.6|9042.6|9030.6|9042.7|9030.7|9035.6|9023.6|0
1636084200000|2021-11-05 03:50:00|9042.5|9030.5|9042.7|9030.7|9043.7|9031.7|9041.7|9029.7|0
1636084500000|2021-11-05 03:55:00|9042.9|9030.9|9042.7|9030.7|9043.7|9031.7|9042.7|9030.7|0
1636084800000|2021-11-05 04:00:00|9042.5|9030.5|9042.7|9030.7|9042.7|9030.7|9041.7|9029.7|0
1636085100000|2021-11-05 04:05:00|9042.8|9030.8|9044.8|9032.8|9044.8|9032.8|9041.7|9029.7|0
1636085400000|2021-11-05 04:10:00|9044.7|9032.7|9044.2|9032.2|9044.8|9032.8|9043.8|9031.8|0
1636085700000|2021-11-05 04:15:00|9044.4|9032.4|9044.2|9032.2|9044.8|9032.8|9043.8|9031.8|0
1636086000000|2021-11-05 04:20:00|9044.4|9032.4|9043.8|9031.8|9044.8|9032.8|9043.8|9031.8|0
1636086300000|2021-11-05 04:25:00|9043.7|9031.7|9043.8|9031.8|9043.8|9031.8|9043.7|9031.7|0
1636086600000|2021-11-05 04:30:00|9043.9|9031.9|9042.8|9030.8|9044.8|9032.8|9042.8|9030.8|0
1636086900000|2021-11-05 04:35:00|9042.9|9030.9|9043.9|9031.9|9043.9|9031.9|9042.8|9030.8|0
1636087200000|2021-11-05 04:40:00|9043.7|9031.7|9042.3|9030.3|9043.7|9031.7|9041.8|9029.8|0
1636087500000|2021-11-05 04:45:00|9042.5|9030.5|9042.8|9030.8|9043.9|9031.9|9042.3|9030.3|0
1636087800000|2021-11-05 04:50:00|9042.5|9030.5|9042.9|9030.9|9042.9|9030.9|9041.9|9029.9|0
1636088100000|2021-11-05 04:55:00|9042.7|9030.7|9041.9|9029.9|9042.9|9030.9|9041.9|9029.9|0
1636088400000|2021-11-05 05:00:00|9041.5|9029.5|9039.9|9027.9|9041.9|9029.9|9039.9|9027.9|0
1636088700000|2021-11-05 05:05:00|9039.8|9027.8|9038.9|9026.9|9039.9|9027.9|9037.9|9025.9|0
1636089000000|2021-11-05 05:10:00|9038.5|9026.5|9039.9|9027.9|9039.9|9027.9|9037.9|9025.9|0
1636089300000|2021-11-05 05:15:00|9039.8|9027.8|9039.9|9027.9|9039.9|9027.9|9038.9|9026.9|0
1636089600000|2021-11-05 05:20:00|9039.7|9027.7|9038.9|9026.9|9039.9|9027.9|9038.9|9026.9|0
1636089900000|2021-11-05 05:25:00|9039.3|9027.3|9039.3|9027.3|9039.9|9027.9|9037.9|9025.9|0
1636090200000|2021-11-05 05:30:00|9039.5|9027.5|9038.9|9026.9|9040.9|9028.9|9038.9|9026.9|0
1636090500000|2021-11-05 05:35:00|9039.3|9027.3|9040|9028|9040|9028|9038.9|9026.9|0
1636090800000|2021-11-05 05:40:00|9039|9027|9039|9027|9040|9028|9039|9027|0
1636091100000|2021-11-05 05:45:00|9038.6|9026.6|9038|9026|9038.6|9026.6|9037|9025|0
1636091400000|2021-11-05 05:50:00|9038.4|9026.4|9038|9026|9040|9028|9038|9026|0
1636091700000|2021-11-05 05:55:00|9037.6|9025.6|9037|9025|9038|9026|9036|9024|0
1636092000000|2021-11-05 06:00:00|9037.4|9025.4|9039|9027|9040|9028|9035.9|9023.9|0
1636092300000|2021-11-05 06:05:00|9038.9|9026.9|9040.9|9028.9|9040.9|9028.9|9037.9|9025.9|0
1636092600000|2021-11-05 06:10:00|9041|9029|9041.9|9029.9|9042.9|9030.9|9038.9|9026.9|0
1636092900000|2021-11-05 06:15:00|9041.5|9029.5|9041.9|9029.9|9041.9|9029.9|9039.9|9027.9|0
1636093200000|2021-11-05 06:20:00|9041.5|9029.5|9039.9|9027.9|9041.5|9029.5|9038.9|9026.9|0
1636093500000|2021-11-05 06:25:00|9040.9|9028.9|9039.8|9027.8|9040.9|9028.9|9039.8|9027.8|0
1636093800000|2021-11-05 06:30:00|9039.6|9027.6|9039.2|9027.2|9040.8|9028.8|9038.8|9026.8|0
1636094100000|2021-11-05 06:35:00|9039.8|9027.8|9037.5|9025.5|9039.9|9027.9|9037.5|9025.5|0
1636094400000|2021-11-05 06:40:00|9036.9|9024.9|9036.9|9024.9|9037.9|9025.9|9036.9|9024.9|0
1636094700000|2021-11-05 06:45:00|9036.5|9024.5|9034.8|9022.8|9036.9|9024.9|9034.8|9022.8|0
1636095000000|2021-11-05 06:50:00|9034.9|9022.9|9034.9|9022.9|9035.9|9023.9|9034.8|9022.8|0
1636095300000|2021-11-05 06:55:00|9034.5|9022.5|9036.4|9024.4|9036.9|9024.9|9033.8|9021.8|0
1636095600000|2021-11-05 07:00:00|9036.7|9024.7|9028.7|9023.7|9041.2|9036.2|9026.2|9021.2|16
1636095900000|2021-11-05 07:05:00|9028.2|9023.2|9033.7|9028.7|9033.7|9028.7|9027.2|9022.2|15
1636096200000|2021-11-05 07:10:00|9032.2|9027.2|9035.2|9030.2|9037.7|9032.7|9029.7|9024.7|19
1636096500000|2021-11-05 07:15:00|9036.7|9031.7|9036.7|9031.7|9039.7|9034.7|9033.7|9028.7|17
1636096800000|2021-11-05 07:20:00|9036.2|9031.2|9042.2|9037.2|9042.7|9037.7|9035.7|9030.7|11
1636097100000|2021-11-05 07:25:00|9040.7|9035.7|9039.7|9034.7|9041.2|9036.2|9034.7|9029.7|14
1636097400000|2021-11-05 07:30:00|9037.7|9032.7|9035.7|9030.7|9038.7|9033.7|9035.7|9030.7|14
1636097700000|2021-11-05 07:35:00|9033.7|9028.7|9036.2|9031.2|9037.2|9032.2|9032.7|9027.7|15
1636098000000|2021-11-05 07:40:00|9035.7|9030.7|9036.7|9031.7|9037.2|9032.2|9032.7|9027.7|14
1636098300000|2021-11-05 07:45:00|9037.7|9032.7|9034.7|9029.7|9038.2|9033.2|9034.2|9029.2|2
1636098600000|2021-11-05 07:50:00|9034.2|9029.2|9034.7|9029.7|9037.7|9032.7|9034.2|9029.2|6
1636098900000|2021-11-05 07:55:00|9035.7|9030.7|9036.7|9031.7|9042.7|9037.7|9033.7|9028.7|88
1636099200000|2021-11-05 08:00:00|9037.2|9032.2|9038.7|9033.7|9043.7|9038.7|9021.2|9016.2|497
1636099500000|2021-11-05 08:05:00|9039.7|9034.7|9043.2|9038.2|9053.2|9048.2|9036.7|9031.7|272
1636099800000|2021-11-05 08:10:00|9042.7|9037.7|9037.2|9032.2|9049.7|9044.7|9034.7|9029.7|222
1636100100000|2021-11-05 08:15:00|9036.7|9031.7|9028.7|9023.7|9042.7|9037.7|9026.7|9021.7|224
1636100400000|2021-11-05 08:20:00|9028.2|9023.2|9020.2|9015.2|9029.7|9024.7|9014.2|9009.2|233
1636100700000|2021-11-05 08:25:00|9020.7|9015.7|9008.7|9003.7|9021.2|9016.2|9002.7|8997.7|102
1636101000000|2021-11-05 08:30:00|9008.2|9003.2|9022.7|9017.7|9024.7|9019.7|9007.2|9002.2|98
1636101300000|2021-11-05 08:35:00|9023.2|9018.2|9016.7|9011.7|9027.7|9022.7|9013.2|9008.2|89
1636101600000|2021-11-05 08:40:00|9016.3|9011.3|9022.8|9017.8|9027.8|9022.8|9009.3|9004.3|172
1636101900000|2021-11-05 08:45:00|9023.3|9018.3|9027.8|9022.8|9035.3|9030.3|9022.3|9017.3|132
1636102200000|2021-11-05 08:50:00|9027.3|9022.3|9033.3|9028.3|9035.3|9030.3|9026.3|9021.3|33
1636102500000|2021-11-05 08:55:00|9033.8|9028.8|9025.8|9020.8|9034.3|9029.3|9025.3|9020.3|48
1636102800000|2021-11-05 09:00:00|9026.3|9021.3|9037.8|9032.8|9041.3|9036.3|9026.3|9021.3|62
1636103100000|2021-11-05 09:05:00|9038.3|9033.3|9043.3|9038.3|9044.3|9039.3|9035.8|9030.8|52
1636103400000|2021-11-05 09:10:00|9043.8|9038.8|9044.3|9039.3|9046.3|9041.3|9041.3|9036.3|40
1636103700000|2021-11-05 09:15:00|9044.8|9039.8|9027.3|9022.3|9045.8|9040.8|9027.3|9022.3|61
1636104000000|2021-11-05 09:20:00|9026.8|9021.8|9028.3|9023.3|9029.3|9024.3|9021.3|9016.3|173
1636104300000|2021-11-05 09:25:00|9028.8|9023.8|9026.3|9021.3|9029.8|9024.8|9020.8|9015.8|78
1636104600000|2021-11-05 09:30:00|9026.8|9021.8|9034.3|9029.3|9034.3|9029.3|9025.3|9020.3|42
1636104900000|2021-11-05 09:35:00|9033.8|9028.8|9027.3|9022.3|9035.3|9030.3|9026.8|9021.8|78
1636105200000|2021-11-05 09:40:00|9026.8|9021.8|9027.8|9022.8|9034.8|9029.8|9026.3|9021.3|21
1636105500000|2021-11-05 09:45:00|9028.3|9023.3|9028.3|9023.3|9031.8|9026.8|9024.3|9019.3|42
1636105800000|2021-11-05 09:50:00|9027.8|9022.8|9023.3|9018.3|9035.3|9030.3|9022.8|9017.8|30
1636106100000|2021-11-05 09:55:00|9023.8|9018.8|9023.3|9018.3|9026.3|9021.3|9018.3|9013.3|36
1636106400000|2021-11-05 10:00:00|9024.3|9019.3|9016.8|9011.8|9026.3|9021.3|9016.8|9011.8|35
1636106700000|2021-11-05 10:05:00|9017.3|9012.3|9019.8|9014.8|9023.3|9018.3|9011.8|9006.8|132
1636107000000|2021-11-05 10:10:00|9019.3|9014.3|9023.3|9018.3|9025.8|9020.8|9016.8|9011.8|49
1636107300000|2021-11-05 10:15:00|9022.8|9017.8|9019.3|9014.3|9025.3|9020.3|9019.3|9014.3|49
1636107600000|2021-11-05 10:20:00|9019.8|9014.8|9019.3|9014.3|9027.8|9022.8|9018.3|9013.3|56
1636107900000|2021-11-05 10:25:00|9018.8|9013.8|9017.3|9012.3|9023.8|9018.8|9016.8|9011.8|44
1636108200000|2021-11-05 10:30:00|9017.8|9012.8|9016.3|9011.3|9017.8|9012.8|9010.8|9005.8|75
1636108500000|2021-11-05 10:35:00|9015.8|9010.8|9028.8|9023.8|9031.3|9026.3|9014.3|9009.3|49
1636108800000|2021-11-05 10:40:00|9028.3|9023.3|9031.3|9026.3|9033.8|9028.8|9027.3|9022.3|47
1636109100000|2021-11-05 10:45:00|9030.8|9025.8|9037.8|9032.8|9037.8|9032.8|9030.8|9025.8|56
1636109400000|2021-11-05 10:50:00|9038.3|9033.3|9057.8|9052.8|9058.3|9053.3|9038.3|9033.3|278
1636109700000|2021-11-05 10:55:00|9058.3|9053.3|9061.3|9056.3|9062.3|9057.3|9053.8|9048.8|118
1636110000000|2021-11-05 11:00:00|9061.8|9056.8|9076.3|9071.3|9077.3|9072.3|9059.3|9054.3|133
1636110300000|2021-11-05 11:05:00|9075.8|9070.8|9077.8|9072.8|9089.3|9084.3|9074.8|9069.8|156
1636110600000|2021-11-05 11:10:00|9076.3|9071.3|9081.8|9076.8|9083.8|9078.8|9072.3|9067.3|98
1636110900000|2021-11-05 11:15:00|9082.3|9077.3|9082.3|9077.3|9083.3|9078.3|9072.8|9067.8|100
1636111200000|2021-11-05 11:20:00|9082.8|9077.8|9098.3|9093.3|9101.3|9096.3|9081.3|9076.3|105
1636111500000|2021-11-05 11:25:00|9097.8|9092.8|9092.3|9087.3|9101.8|9096.8|9091.3|9086.3|113
1636111800000|2021-11-05 11:30:00|9092.8|9087.8|9097.8|9092.8|9101.8|9096.8|9089.3|9084.3|77
1636112100000|2021-11-05 11:35:00|9098.3|9093.3|9117.3|9112.3|9121.3|9116.3|9097.3|9092.3|169
1636112400000|2021-11-05 11:40:00|9116.8|9111.8|9124.3|9119.3|9124.3|9119.3|9116.8|9111.8|103
1636112700000|2021-11-05 11:45:00|9123.8|9118.8|9116.3|9111.3|9129.3|9124.3|9114.8|9109.8|105
1636113000000|2021-11-05 11:50:00|9115.8|9110.8|9105.8|9100.8|9118.3|9113.3|9105.3|9100.3|96
1636113300000|2021-11-05 11:55:00|9105.3|9100.3|9108.3|9103.3|9111.3|9106.3|9103.3|9098.3|121
1636113600000|2021-11-05 12:00:00|9108.8|9103.8|9108.3|9103.3|9112.8|9107.8|9105.3|9100.3|58
1636113900000|2021-11-05 12:05:00|9107.8|9102.8|9103.3|9098.3|9112.8|9107.8|9103.3|9098.3|80
1636114200000|2021-11-05 12:10:00|9103.8|9098.8|9113.8|9108.8|9114.3|9109.3|9103.8|9098.8|85
1636114500000|2021-11-05 12:15:00|9114.3|9109.3|9105.3|9100.3|9115.8|9110.8|9104.3|9099.3|70
1636114800000|2021-11-05 12:20:00|9106.3|9101.3|9109.8|9104.8|9113.8|9108.8|9105.3|9100.3|48
1636115100000|2021-11-05 12:25:00|9109.3|9104.3|9114.3|9109.3|9116.3|9111.3|9107.8|9102.8|51
1636115400000|2021-11-05 12:30:00|9113.8|9108.8|9130.3|9125.3|9133.3|9128.3|9113.8|9108.8|163
1636115700000|2021-11-05 12:35:00|9130.8|9125.8|9134.3|9129.3|9138.3|9133.3|9127.3|9122.3|153
1636116000000|2021-11-05 12:40:00|9134.8|9129.8|9129.3|9124.3|9140.8|9135.8|9126.8|9121.8|113
1636116300000|2021-11-05 12:45:00|9129.8|9124.8|9133.3|9128.3|9133.8|9128.8|9129.3|9124.3|63
1636116600000|2021-11-05 12:50:00|9133.8|9128.8|9139.3|9134.3|9139.3|9134.3|9133.3|9128.3|102
1636116900000|2021-11-05 12:55:00|9139.8|9134.8|9144.3|9139.3|9145.3|9140.3|9136.8|9131.8|105
1636117200000|2021-11-05 13:00:00|9143.8|9138.8|9140.3|9135.3|9144.3|9139.3|9135.8|9130.8|128
1636117500000|2021-11-05 13:05:00|9139.8|9134.8|9146.8|9141.8|9148.3|9143.3|9139.3|9134.3|253
1636117800000|2021-11-05 13:10:00|9147.8|9142.8|9158.8|9153.8|9158.8|9153.8|9146.3|9141.3|137
1636118100000|2021-11-05 13:15:00|9157.8|9152.8|9164.8|9159.8|9166.8|9161.8|9155.8|9150.8|123
1636118400000|2021-11-05 13:20:00|9165.8|9160.8|9149.8|9144.8|9166.3|9161.3|9149.8|9144.8|159
1636118700000|2021-11-05 13:25:00|9148.8|9143.8|9148.3|9143.3|9153.3|9148.3|9147.3|9142.3|144
1636119000000|2021-11-05 13:30:00|9147.8|9142.8|9146.3|9141.3|9153.3|9148.3|9140.8|9135.8|149
1636119300000|2021-11-05 13:35:00|9146.8|9141.8|9143.8|9138.8|9153.8|9148.8|9142.8|9137.8|112
1636119600000|2021-11-05 13:40:00|9144.3|9139.3|9153.8|9148.8|9154.8|9149.8|9143.8|9138.8|105
1636119900000|2021-11-05 13:45:00|9153.3|9148.3|9157.8|9152.8|9158.3|9153.3|9149.3|9144.3|146
1636120200000|2021-11-05 13:50:00|9158.3|9153.3|9163.3|9158.3|9167.8|9162.8|9157.8|9152.8|96
1636120500000|2021-11-05 13:55:00|9162.8|9157.8|9147.8|9142.8|9162.8|9157.8|9147.8|9142.8|162
1636120800000|2021-11-05 14:00:00|9146.8|9141.8|9153.8|9148.8|9156.8|9151.8|9145.8|9140.8|131
1636121100000|2021-11-05 14:05:00|9155.3|9150.3|9149.8|9144.8|9155.8|9150.8|9146.8|9141.8|103
1636121400000|2021-11-05 14:10:00|9148.8|9143.8|9150.3|9145.3|9157.3|9152.3|9148.8|9143.8|95
1636121700000|2021-11-05 14:15:00|9150.8|9145.8|9131.8|9126.8|9151.3|9146.3|9130.8|9125.8|82
1636122000000|2021-11-05 14:20:00|9132.3|9127.3|9129.3|9124.3|9134.8|9129.8|9128.3|9123.3|101
1636122300000|2021-11-05 14:25:00|9128.8|9123.8|9129.8|9124.8|9133.3|9128.3|9126.3|9121.3|52
1636122600000|2021-11-05 14:30:00|9130.3|9125.3|9122.3|9117.3|9130.8|9125.8|9119.8|9114.8|116
1636122900000|2021-11-05 14:35:00|9121.8|9116.8|9116.3|9111.3|9122.8|9117.8|9116.3|9111.3|105
1636123200000|2021-11-05 14:40:00|9115.8|9110.8|9124.8|9119.8|9124.8|9119.8|9112.8|9107.8|164
1636123500000|2021-11-05 14:45:00|9125.3|9120.3|9126.8|9121.8|9128.3|9123.3|9124.3|9119.3|84
1636123800000|2021-11-05 14:50:00|9125.8|9120.8|9123.8|9118.8|9126.8|9121.8|9121.8|9116.8|99
1636124100000|2021-11-05 14:55:00|9124.8|9119.8|9130.3|9125.3|9130.3|9125.3|9117.8|9112.8|139
1636124400000|2021-11-05 15:00:00|9130.8|9125.8|9132.3|9127.3|9133.3|9128.3|9128.8|9123.8|105
1636124700000|2021-11-05 15:05:00|9132.8|9127.8|9130.3|9125.3|9136.8|9131.8|9130.3|9125.3|58
1636125000000|2021-11-05 15:10:00|9130.8|9125.8|9134.3|9129.3|9135.3|9130.3|9130.3|9125.3|63
1636125300000|2021-11-05 15:15:00|9133.8|9128.8|9142.8|9137.8|9143.3|9138.3|9133.8|9128.8|45
1636125600000|2021-11-05 15:20:00|9142.3|9137.3|9140.8|9135.8|9147.3|9142.3|9140.8|9135.8|62
1636125900000|2021-11-05 15:25:00|9141.3|9136.3|9143.3|9138.3|9148.8|9143.8|9141.3|9136.3|95
1636126200000|2021-11-05 15:30:00|9142.8|9137.8|9150.3|9145.3|9150.3|9145.3|9141.3|9136.3|135
1636126500000|2021-11-05 15:35:00|9151.3|9146.3|9150.8|9145.8|9153.3|9148.3|9146.8|9141.8|110
1636126800000|2021-11-05 15:40:00|9150.3|9145.3|9141.8|9136.8|9150.3|9145.3|9141.3|9136.3|109
1636127100000|2021-11-05 15:45:00|9142.3|9137.3|9135.8|9130.8|9143.3|9138.3|9134.3|9129.3|116
1636127400000|2021-11-05 15:50:00|9135.3|9130.3|9134.3|9129.3|9139.3|9134.3|9133.8|9128.8|80
1636127700000|2021-11-05 15:55:00|9135.3|9130.3|9134.3|9129.3|9138.3|9133.3|9132.3|9127.3|152
1636128000000|2021-11-05 16:00:00|9134.8|9129.8|9127.8|9122.8|9135.8|9130.8|9127.3|9122.3|148
1636128300000|2021-11-05 16:05:00|9127.3|9122.3|9127.3|9122.3|9128.8|9123.8|9123.3|9118.3|72
1636128600000|2021-11-05 16:10:00|9127.8|9122.8|9125.8|9120.8|9129.8|9124.8|9125.8|9120.8|74
1636128900000|2021-11-05 16:15:00|9125.3|9120.3|9128.3|9123.3|9128.8|9123.8|9121.8|9116.8|100
1636129200000|2021-11-05 16:20:00|9128.8|9123.8|9127.3|9122.3|9131.8|9126.8|9126.8|9121.8|78
1636129500000|2021-11-05 16:25:00|9126.8|9121.8|9125.8|9120.8|9128.8|9123.8|9123.3|9118.3|223
1636129800000|2021-11-05 16:30:00|9126.8|9119.8|9136.8|9129.8|9137.8|9130.8|9125.8|9118.8|345
1636130100000|2021-11-05 16:35:00|9135.8|9130.8|9130.8|9124.8|9137.8|9130.8|9129.8|9122.8|154
1636130400000|2021-11-05 16:40:00|9131.8|9123.8|9130.8|9124.8|9131.8|9125.8|9128.8|9121.8|12
1636130700000|2021-11-05 16:45:00|9129.8|9123.8|9130.8|9124.8|9130.8|9124.8|9128.8|9121.8|19
1636131000000|2021-11-05 16:50:00|9129.8|9123.8|9131.8|9124.8|9131.8|9125.8|9127.8|9121.8|15
1636131300000|2021-11-05 16:55:00|9130.8|9125.8|9134.8|9127.8|9134.8|9127.8|9128.8|9122.8|26
1636131600000|2021-11-05 17:00:00|9135.8|9128.8|9132.8|9125.8|9135.8|9128.8|9131.8|9124.8|23
1636131900000|2021-11-05 17:05:00|9131.8|9124.8|9128.8|9121.8|9131.8|9125.8|9126.8|9119.8|6
1636132200000|2021-11-05 17:10:00|9129.8|9120.8|9127.8|9120.8|9129.8|9123.8|9125.8|9118.8|14
1636132500000|2021-11-05 17:15:00|9128.8|9121.8|9128.8|9121.8|9129.8|9123.8|9126.8|9120.8|9
1636132800000|2021-11-05 17:20:00|9127.8|9120.8|9126.8|9120.8|9128.8|9121.8|9126.8|9119.8|13
1636133100000|2021-11-05 17:25:00|9125.8|9119.8|9119.8|9113.8|9125.8|9119.8|9118.8|9111.8|24
1636133400000|2021-11-05 17:30:00|9120.8|9114.8|9128.8|9122.8|9129.8|9123.8|9120.8|9114.8|41
1636133700000|2021-11-05 17:35:00|9129.8|9121.8|9123.8|9116.8|9130.8|9123.8|9122.8|9114.8|12
1636134000000|2021-11-05 17:40:00|9122.8|9117.8|9122.8|9115.8|9123.8|9117.8|9121.8|9114.8|3
1636134300000|2021-11-05 17:45:00|9121.8|9114.8|9126.8|9119.8|9126.8|9119.8|9120.8|9113.8|22
1636134600000|2021-11-05 17:50:00|9125.8|9120.8|9131.8|9124.8|9131.8|9124.8|9125.8|9119.8|5
1636134900000|2021-11-05 17:55:00|9130.8|9123.8|9133.8|9127.8|9134.8|9127.8|9128.8|9122.8|18
1636135200000|2021-11-05 18:00:00|9132.8|9126.8|9134.8|9127.8|9134.8|9128.8|9131.8|9124.8|3
1636135500000|2021-11-05 18:05:00|9136.8|9128.8|9138.8|9131.8|9140.8|9132.8|9136.8|9128.8|9
1636135800000|2021-11-05 18:10:00|9137.8|9130.8|9136.8|9130.8|9137.8|9130.8|9136.8|9130.8|3
1636136100000|2021-11-05 18:15:00|9135.8|9128.8|9135.8|9129.8|9136.8|9130.8|9134.8|9128.8|9
1636136400000|2021-11-05 18:20:00|9134.8|9127.8|9129.8|9122.8|9134.8|9127.8|9129.8|9122.8|10
1636136700000|2021-11-05 18:25:00|9130.8|9123.8|9132.8|9126.8|9132.8|9126.8|9129.8|9122.8|6
1636137000000|2021-11-05 18:30:00|9131.8|9125.8|9130.8|9124.8|9133.8|9126.8|9130.8|9124.8|3
1636137300000|2021-11-05 18:35:00|9131.8|9125.8|9133.8|9125.8|9135.8|9129.8|9130.8|9124.8|1
1636137600000|2021-11-05 18:40:00|9132.8|9126.8|9130.8|9124.8|9132.8|9126.8|9130.8|9124.8|1
1636137900000|2021-11-05 18:45:00||9123.8||9123.8||9124.8||9123.8|6
1636138200000|2021-11-05 18:50:00|9131.8|9124.8|9132.8|9124.8|9133.8|9125.8|9131.8|9124.8|8
1636138500000|2021-11-05 18:55:00|9129.8|9123.8|9135.2|9123.2|9135.2|9126.8|9127.8|9119.3|12
1636138800000|2021-11-05 19:00:00|9135.4|9123.4|9127.5|9115.5|9136.4|9124.4|9126.1|9114.1|0
1636139100000|2021-11-05 19:05:00|9127.4|9115.4|9132.9|9120.9|9133|9121|9126.2|9114.2|0
1636139400000|2021-11-05 19:10:00|9132.8|9120.8|9134.1|9122.1|9134.2|9122.2|9131.7|9119.7|0
1636139700000|2021-11-05 19:15:00|9133.2|9121.2|9133|9121|9134.2|9122.2|9130.7|9118.7|0
1636140000000|2021-11-05 19:20:00|9132.9|9120.9|9131.7|9119.7|9133|9121|9129.4|9117.4|0
1636140300000|2021-11-05 19:25:00|9131.8|9119.8|9132.3|9120.3|9132.3|9120.3|9127.3|9115.3|0
1636140600000|2021-11-05 19:30:00|9132.4|9120.4|9138.3|9126.3|9138.3|9126.3|9130.2|9118.2|0
1636140900000|2021-11-05 19:35:00|9139.2|9127.2|9142.5|9130.5|9143.7|9131.7|9138.3|9126.3|0
1636141200000|2021-11-05 19:40:00|9142.4|9130.4|9135.7|9123.7|9142.5|9130.5|9134.6|9122.6|0
1636141500000|2021-11-05 19:45:00|9135.6|9123.6|9134.6|9122.6|9138.3|9126.3|9133.4|9121.4|0
1636141800000|2021-11-05 19:50:00|9134.7|9122.7|9132.5|9120.5|9138.2|9126.2|9131.6|9119.6|0
1636142100000|2021-11-05 19:55:00|9132.6|9120.6|9141.9|9129.9|9142.3|9130.3|9131.4|9119.4|0
1636142400000|2021-11-05 20:00:00|9141.8|9129.8|9138|9126|9142.1|9130.1|9133.5|9121.5|0
1636142700000|2021-11-05 20:05:00|9137.8|9125.8|9134.7|9122.7|9138|9126|9133.8|9121.8|0
1636143000000|2021-11-05 20:10:00|9134.8|9122.8|9133.2|9121.2|9134.8|9122.8|9132.4|9120.4|0
1636143300000|2021-11-05 20:15:00|9133.3|9121.3|9132.2|9120.2|9134.3|9122.3|9131.1|9119.1|0
1636143600000|2021-11-05 20:20:00|9132.3|9120.3|9131.5|9119.5|9132.5|9120.5|9131.4|9119.4|0
1636143900000|2021-11-05 20:25:00|9131.6|9119.6|9131.6|9119.6|9132.6|9120.6|9130.6|9118.6|0
1636144200000|2021-11-05 20:30:00|9131.5|9119.5|9132.6|9120.6|9132.6|9120.6|9130.6|9118.6|0
1636144500000|2021-11-05 20:35:00|9132.5|9120.5|9132.4|9120.4|9132.5|9120.5|9132.4|9120.4|0
1636144800000|2021-11-05 20:40:00|9134|9122|9134|9122|9134.1|9122.1|9133.1|9121.1|0
1636145100000|2021-11-05 20:45:00|9134.9|9122.9|9137.8|9125.8|9138.7|9126.7|9134.9|9122.9|0
1636145400000|2021-11-05 20:50:00|9138.2|9126.2|9135.3|9123.3|9138.7|9126.7|9135.2|9123.2|0
1636145700000|2021-11-05 20:55:00|9135.8|9123.8|9136.3|9124.3|9137.3|9125.3|9133.1|9121.1|0
1636326000000|2021-11-07 23:00:00|9132.7|9120.7|9134.9|9122.9|9136.4|9124.4|9131.6|9119.6|0
1636326300000|2021-11-07 23:05:00|9135|9123|9138.9|9126.9|9138.9|9126.9|9133.3|9121.3|0
1636326600000|2021-11-07 23:10:00|9139|9127|9140|9128|9141.4|9129.4|9138.9|9126.9|0
1636326900000|2021-11-07 23:15:00|9139.9|9127.9|9137.4|9125.4|9139.9|9127.9|9137|9125|0
1636327200000|2021-11-07 23:20:00|9137.5|9125.5|9138.9|9126.9|9142.9|9130.9|9137.5|9125.5|0
1636327500000|2021-11-07 23:25:00|9139|9127|9136.4|9124.4|9139.3|9127.3|9136|9124|0
1636327800000|2021-11-07 23:30:00|9136.5|9124.5|9138.5|9126.5|9139.3|9127.3|9136.4|9124.4|0
1636328100000|2021-11-07 23:35:00|9138.9|9126.9|9140.4|9128.4|9140.4|9128.4|9138.5|9126.5|0
1636328400000|2021-11-07 23:40:00|9140.3|9128.3|9141.4|9129.4|9141.4|9129.4|9140|9128|0
1636328700000|2021-11-07 23:45:00|9141.6|9129.6|9141.4|9129.4|9142.9|9130.9|9141|9129|0
1636329000000|2021-11-07 23:50:00|9141|9129|9135.1|9123.1|9141|9129|9135.1|9123.1|0
1636329300000|2021-11-07 23:55:00|9134.7|9122.7|9134.1|9122.1|9135.5|9123.5|9133.2|9121.2|0
1636329600000|2021-11-08 00:00:00|9134|9122|9132.2|9120.2|9135.1|9123.1|9131.8|9119.8|0
1636329900000|2021-11-08 00:05:00|9132|9120|9133.7|9121.7|9134.1|9122.1|9131.8|9119.8|0
1636330200000|2021-11-08 00:10:00|9134.1|9122.1|9132.2|9120.2|9135.1|9123.1|9131.8|9119.8|0
1636330500000|2021-11-08 00:15:00|9132.6|9120.6|9129.3|9117.3|9134|9122|9124.1|9112.1|0
1636330800000|2021-11-08 00:20:00|9129.2|9117.2|9127.2|9115.2|9129.2|9117.2|9125.2|9113.2|0
1636331100000|2021-11-08 00:25:00|9126.6|9114.6|9123.1|9111.1|9127.2|9115.2|9123.1|9111.1|0
1636331400000|2021-11-08 00:30:00|9123.5|9111.5|9125.1|9113.1|9128.2|9116.2|9123.5|9111.5|0
1636331700000|2021-11-08 00:35:00|9125.2|9113.2|9124|9112|9126.1|9114.1|9124|9112|0
1636332000000|2021-11-08 00:40:00|9124.5|9112.5|9122|9110|9124.5|9112.5|9120.4|9108.4|0
1636332300000|2021-11-08 00:45:00|9121.8|9109.8|9122.8|9110.8|9124.1|9112.1|9121|9109|0
1636332600000|2021-11-08 00:50:00|9122.6|9110.6|9125.3|9113.3|9125.9|9113.9|9119.7|9107.7|0
1636332900000|2021-11-08 00:55:00|9125.1|9113.1|9127.4|9115.4|9128|9116|9122.9|9110.9|0
1636333200000|2021-11-08 01:00:00|9127.6|9115.6|9131|9119|9132.1|9120.1|9127.6|9115.6|0
1636333500000|2021-11-08 01:05:00|9131.1|9119.1|9129|9117|9132|9120|9129|9117|0
1636333800000|2021-11-08 01:10:00|9129.2|9117.2|9129.1|9117.1|9131|9119|9129|9117|0
1636334100000|2021-11-08 01:15:00|9129.2|9117.2|9133|9121|9133.1|9121.1|9128|9116|0
1636334400000|2021-11-08 01:20:00|9133.1|9121.1|9126|9114|9134|9122|9126|9114|0
1636334700000|2021-11-08 01:25:00|9126.2|9114.2|9129|9117|9129|9117|9124.9|9112.9|0
1636335000000|2021-11-08 01:30:00|9128.6|9116.6|9125.5|9113.5|9130.1|9118.1|9123|9111|0
1636335300000|2021-11-08 01:35:00|9125.3|9113.3|9128.1|9116.1|9130.1|9118.1|9125.1|9113.1|0
1636335600000|2021-11-08 01:40:00|9128.2|9116.2|9131.1|9119.1|9132.3|9120.3|9128.2|9116.2|0
1636335900000|2021-11-08 01:45:00|9130.9|9118.9|9125.7|9113.7|9130.9|9118.9|9125.6|9113.6|0
1636336200000|2021-11-08 01:50:00|9125.6|9113.6|9120.5|9108.5|9126.7|9114.7|9118.8|9106.8|0
1636336500000|2021-11-08 01:55:00|9120.3|9108.3|9120.9|9108.9|9121.5|9109.5|9118.4|9106.4|0
1636336800000|2021-11-08 02:00:00|9120.7|9108.7|9122.5|9110.5|9124.5|9112.5|9120.4|9108.4|0
1636337100000|2021-11-08 02:05:00|9122.4|9110.4|9125.5|9113.5|9126.6|9114.6|9121.5|9109.5|0
1636337400000|2021-11-08 02:10:00|9125.9|9113.9|9127|9115|9127|9115|9124.5|9112.5|0
1636337700000|2021-11-08 02:15:00|9126.8|9114.8|9128.6|9116.6|9128.6|9116.6|9126|9114|0
1636338000000|2021-11-08 02:20:00|9129|9117|9131.4|9119.4|9131.4|9119.4|9127.5|9115.5|0
1636338300000|2021-11-08 02:25:00|9131.8|9119.8|9132.8|9120.8|9134.5|9122.5|9131.8|9119.8|0
1636338600000|2021-11-08 02:30:00|9133|9121|9133.4|9121.4|9134.4|9122.4|9132.3|9120.3|0
1636338900000|2021-11-08 02:35:00|9133.3|9121.3|9131.3|9119.3|9134.4|9122.4|9130.2|9118.2|0
1636339200000|2021-11-08 02:40:00|9130.9|9118.9|9131.3|9119.3|9131.3|9119.3|9129.2|9117.2|0
1636339500000|2021-11-08 02:45:00|9131.2|9119.2|9130.2|9118.2|9133.3|9121.3|9130.2|9118.2|0
1636339800000|2021-11-08 02:50:00|9129.8|9117.8|9129.2|9117.2|9131.3|9119.3|9128.1|9116.1|0
1636340100000|2021-11-08 02:55:00|9129.6|9117.6|9132.4|9120.4|9132.4|9120.4|9129.2|9117.2|0
1636340400000|2021-11-08 03:00:00|9132|9120|9130.4|9118.4|9132.4|9120.4|9130.3|9118.3|0
1636340700000|2021-11-08 03:05:00|9130.6|9118.6|9130.4|9118.4|9131.4|9119.4|9129.3|9117.3|0
1636341000000|2021-11-08 03:10:00|9130.5|9118.5|9130.3|9118.3|9131.4|9119.4|9130.3|9118.3|0
1636341300000|2021-11-08 03:15:00|9130.4|9118.4|9131.3|9119.3|9134.4|9122.4|9130.4|9118.4|0
1636341600000|2021-11-08 03:20:00|9131|9119|9130.4|9118.4|9131.4|9119.4|9130.4|9118.4|0
1636341900000|2021-11-08 03:25:00|9130.8|9118.8|9131.4|9119.4|9132.4|9120.4|9130.4|9118.4|0
1636342200000|2021-11-08 03:30:00|9130.8|9118.8|9129.8|9117.8|9132.4|9120.4|9129.4|9117.4|0
1636342500000|2021-11-08 03:35:00|9130|9118|9130.4|9118.4|9130.4|9118.4|9129.3|9117.3|0
1636342800000|2021-11-08 03:40:00|9130|9118|9129.3|9117.3|9130.4|9118.4|9129.3|9117.3|0
1636343100000|2021-11-08 03:45:00|9129.4|9117.4|9130.4|9118.4|9130.4|9118.4|9129.3|9117.3|0
1636343400000|2021-11-08 03:50:00|9130.8|9118.8|9130.3|9118.3|9131.4|9119.4|9129.3|9117.3|0
1636343700000|2021-11-08 03:55:00|9130.4|9118.4|9130.4|9118.4|9130.4|9118.4|9129.3|9117.3|0
1636344000000|2021-11-08 04:00:00|9130.8|9118.8|9130.4|9118.4|9131.4|9119.4|9129.4|9117.4|0
1636344300000|2021-11-08 04:05:00|9130.2|9118.2|9129.5|9117.5|9130.5|9118.5|9129.4|9117.4|0
1636344600000|2021-11-08 04:10:00|9129.4|9117.4|9127.8|9115.8|9129.4|9117.4|9126.3|9114.3|0
1636344900000|2021-11-08 04:15:00|9128|9116|9126.4|9114.4|9128.4|9116.4|9126.4|9114.4|0
1636345200000|2021-11-08 04:20:00|9126.8|9114.8|9126.4|9114.4|9127.4|9115.4|9125.8|9113.8|0
1636345500000|2021-11-08 04:25:00|9126.6|9114.6|9125.8|9113.8|9126.9|9114.9|9125.4|9113.4|0
1636345800000|2021-11-08 04:30:00|9126|9114|9125.4|9113.4|9126.4|9114.4|9124.3|9112.3|0
1636346100000|2021-11-08 04:35:00|9125.8|9113.8|9126.4|9114.4|9126.4|9114.4|9125.4|9113.4|0
1636346400000|2021-11-08 04:40:00|9126.3|9114.3|9124.3|9112.3|9126.4|9114.4|9124.3|9112.3|0
1636346700000|2021-11-08 04:45:00|9124.7|9112.7|9124.3|9112.3|9125.3|9113.3|9124.3|9112.3|0
1636347000000|2021-11-08 04:50:00|9124.2|9112.2|9125.3|9113.3|9126.3|9114.3|9123.7|9111.7|0
1636347300000|2021-11-08 04:55:00|9125.5|9113.5|9126.3|9114.3|9126.7|9114.7|9125.3|9113.3|0
1636347600000|2021-11-08 05:00:00|9126.5|9114.5|9126.3|9114.3|9127.8|9115.8|9125.2|9113.2|0
1636347900000|2021-11-08 05:05:00|9126.7|9114.7|9127.3|9115.3|9130.4|9118.4|9126.3|9114.3|0
1636348200000|2021-11-08 05:10:00|9127.4|9115.4|9128.3|9116.3|9128.3|9116.3|9127.3|9115.3|0
1636348500000|2021-11-08 05:15:00|9128.7|9116.7|9132.3|9120.3|9132.3|9120.3|9128.7|9116.7|0
1636348800000|2021-11-08 05:20:00|9132.7|9120.7|9133.3|9121.3|9133.3|9121.3|9132.2|9120.2|0
1636349100000|2021-11-08 05:25:00|9132.3|9120.3|9133.3|9121.3|9135.3|9123.3|9132.3|9120.3|0
1636349400000|2021-11-08 05:30:00|9133.7|9121.7|9132.4|9120.4|9135.4|9123.4|9132.3|9120.3|0
1636349700000|2021-11-08 05:35:00|9132.6|9120.6|9135.6|9123.6|9136.6|9124.6|9132.6|9120.6|0
1636350000000|2021-11-08 05:40:00|9135.5|9123.5|9134.4|9122.4|9135.6|9123.6|9134.4|9122.4|0
1636350300000|2021-11-08 05:45:00|9134.3|9122.3|9134.3|9122.3|9135.3|9123.3|9132.2|9120.2|0
1636350600000|2021-11-08 05:50:00|9134.5|9122.5|9135.7|9123.7|9135.7|9123.7|9133.3|9121.3|0
1636350900000|2021-11-08 05:55:00|9135.9|9123.9|9135.6|9123.6|9137.7|9125.7|9135.5|9123.5|0
1636351200000|2021-11-08 06:00:00|9135.8|9123.8|9137.7|9125.7|9138.7|9126.7|9135|9123|0
1636351500000|2021-11-08 06:05:00|9137.6|9125.6|9135.5|9123.5|9137.6|9125.6|9134.5|9122.5|0
1636351800000|2021-11-08 06:10:00|9135.2|9123.2|9134.6|9122.6|9135.6|9123.6|9134.5|9122.5|0
1636352100000|2021-11-08 06:15:00|9135|9123|9134.7|9122.7|9135|9123|9132.6|9120.6|0
1636352400000|2021-11-08 06:20:00|9135.1|9123.1|9131.6|9119.6|9136.8|9124.8|9131.5|9119.5|0
1636352700000|2021-11-08 06:25:00|9131.5|9119.5|9131.5|9119.5|9132.6|9120.6|9130.4|9118.4|0
1636353000000|2021-11-08 06:30:00|9131.1|9119.1|9130.5|9118.5|9132.5|9120.5|9130.5|9118.5|0
1636353300000|2021-11-08 06:35:00|9130.7|9118.7|9129.9|9117.9|9131.5|9119.5|9129.5|9117.5|0
1636353600000|2021-11-08 06:40:00|9129.7|9117.7|9126.4|9114.4|9131.5|9119.5|9125.4|9113.4|0
1636353900000|2021-11-08 06:45:00|9126|9114|9128.4|9116.4|9128.4|9116.4|9125.4|9113.4|0
1636354200000|2021-11-08 06:50:00|9128.8|9116.8|9131.4|9119.4|9131.5|9119.5|9128.4|9116.4|0
1636354500000|2021-11-08 06:55:00|9131.5|9119.5|9129.4|9117.4|9131.5|9119.5|9129.4|9117.4|0
1636354800000|2021-11-08 07:00:00|9129.7|9117.7|9126.3|9121.3|9129.8|9124.8|9120.8|9112|21
1636355100000|2021-11-08 07:05:00|9125.8|9120.8|9130.3|9125.3|9130.3|9125.3|9125.3|9120.3|18
1636355400000|2021-11-08 07:10:00|9131.3|9126.3|9140.3|9135.3|9141.8|9136.8|9131.3|9126.3|14
1636355700000|2021-11-08 07:15:00|9140.8|9135.8|9142.8|9137.8|9143.8|9138.8|9138.8|9133.8|15
1636356000000|2021-11-08 07:20:00|9141.8|9136.8|9143.8|9138.8|9143.8|9138.8|9138.3|9133.3|8
1636356300000|2021-11-08 07:25:00|9144.3|9139.3|9144.8|9139.8|9144.8|9139.8|9142.3|9137.3|3
1636356600000|2021-11-08 07:30:00|9144.3|9139.3|9142.3|9137.3|9144.3|9139.3|9141.3|9136.3|11
1636356900000|2021-11-08 07:35:00|9142.8|9137.8|9140.8|9135.8|9142.8|9137.8|9140.3|9135.3|6
1636357200000|2021-11-08 07:40:00|9140.3|9135.3|9140.8|9135.8|9143.8|9138.8|9139.8|9134.8|12
1636357500000|2021-11-08 07:45:00|9141.3|9136.3|9137.3|9132.3|9141.8|9136.8|9136.8|9131.8|7
1636357800000|2021-11-08 07:50:00|9137.8|9132.8|9131.3|9126.3|9137.8|9132.8|9130.8|9125.8|13
1636358100000|2021-11-08 07:55:00|9131.8|9126.8|9128.8|9123.8|9131.8|9126.8|9125.8|9120.8|51
1636358400000|2021-11-08 08:00:00|9130.3|9125.3|9147.8|9142.8|9158.8|9153.8|9130.3|9125.3|395
1636358700000|2021-11-08 08:05:00|9146.3|9141.3|9144.8|9139.8|9153.3|9148.3|9136.3|9131.3|194
1636359000000|2021-11-08 08:10:00|9144.3|9139.3|9125.8|9120.8|9148.3|9143.3|9122.8|9117.8|154
1636359300000|2021-11-08 08:15:00|9126.3|9121.3|9116.8|9111.8|9127.3|9122.3|9106.8|9101.8|228
1636359600000|2021-11-08 08:20:00|9115.8|9110.8|9127.8|9122.8|9129.3|9124.3|9107.3|9102.3|109
1636359900000|2021-11-08 08:25:00|9127.3|9122.3|9122.8|9117.8|9133.8|9128.8|9119.8|9114.8|85
1636360200000|2021-11-08 08:30:00|9123.3|9118.3|9113.8|9108.8|9125.8|9120.8|9108.8|9103.8|99
1636360500000|2021-11-08 08:35:00|9113.3|9108.3|9111.8|9106.8|9114.8|9109.8|9107.8|9102.8|66
1636360800000|2021-11-08 08:40:00|9111.9|9106.9|9106.9|9101.9|9121.4|9116.4|9103.9|9098.9|100
1636361100000|2021-11-08 08:45:00|9106.4|9101.4|9124.9|9119.9|9124.9|9119.9|9103.4|9098.4|85
1636361400000|2021-11-08 08:50:00|9124.4|9119.4|9130.9|9125.9|9136.4|9131.4|9124.4|9119.4|123
1636361700000|2021-11-08 08:55:00|9130.4|9125.4|9126.9|9121.9|9132.9|9127.9|9123.9|9118.9|51
1636362000000|2021-11-08 09:00:00|9126.4|9121.4|9132.9|9127.9|9133.9|9128.9|9124.4|9119.4|105
1636362300000|2021-11-08 09:05:00|9132.4|9127.4|9119.9|9114.9|9133.4|9128.4|9119.9|9114.9|146
1636362600000|2021-11-08 09:10:00|9120.4|9115.4|9121.4|9116.4|9121.9|9116.9|9115.9|9110.9|91
1636362900000|2021-11-08 09:15:00|9121.9|9116.9|9125.9|9120.9|9126.9|9121.9|9118.9|9113.9|46
1636363200000|2021-11-08 09:20:00|9125.4|9120.4|9124.9|9119.9|9132.4|9127.4|9123.9|9118.9|61
1636363500000|2021-11-08 09:25:00|9124.4|9119.4|9122.9|9117.9|9136.4|9131.4|9122.9|9117.9|50
1636363800000|2021-11-08 09:30:00|9122.4|9117.4|9119.9|9114.9|9125.9|9120.9|9118.9|9113.9|30
1636364100000|2021-11-08 09:35:00|9119.4|9114.4|9114.9|9109.9|9119.4|9114.4|9108.4|9103.4|62
1636364400000|2021-11-08 09:40:00|9114.4|9109.4|9131.9|9126.9|9132.4|9127.4|9108.9|9103.9|89
1636364700000|2021-11-08 09:45:00|9131.4|9126.4|9139.9|9134.9|9140.4|9135.4|9129.9|9124.9|63
1636365000000|2021-11-08 09:50:00|9138.9|9133.9|9127.9|9122.9|9139.4|9134.4|9122.9|9117.9|94
1636365300000|2021-11-08 09:55:00|9127.4|9122.4|9125.9|9120.9|9133.9|9128.9|9123.9|9118.9|44
1636365600000|2021-11-08 10:00:00|9126.4|9121.4|9127.9|9122.9|9131.9|9126.9|9124.9|9119.9|33
1636365900000|2021-11-08 10:05:00|9128.4|9123.4|9116.9|9111.9|9130.4|9125.4|9116.4|9111.4|69
1636366200000|2021-11-08 10:10:00|9116.4|9111.4|9114.9|9109.9|9117.9|9112.9|9111.4|9106.4|70
1636366500000|2021-11-08 10:15:00|9115.4|9110.4|9129.9|9124.9|9130.9|9125.9|9113.9|9108.9|28
1636366800000|2021-11-08 10:20:00|9129.4|9124.4|9122.9|9117.9|9131.4|9126.4|9121.9|9116.9|36
1636367100000|2021-11-08 10:25:00|9122.4|9117.4|9125.9|9120.9|9128.4|9123.4|9120.9|9115.9|28
1636367400000|2021-11-08 10:30:00|9125.4|9120.4|9133.9|9128.9|9135.9|9130.9|9125.4|9120.4|34
1636367700000|2021-11-08 10:35:00|9133.4|9128.4|9123.9|9118.9|9133.9|9128.9|9123.4|9118.4|24
1636368000000|2021-11-08 10:40:00|9124.4|9119.4|9124.4|9119.4|9128.4|9123.4|9121.4|9116.4|16
1636368300000|2021-11-08 10:45:00|9123.9|9118.9|9122.9|9117.9|9125.9|9120.9|9119.9|9114.9|21
1636368600000|2021-11-08 10:50:00|9123.4|9118.4|9129.9|9124.9|9130.9|9125.9|9123.4|9118.4|16
1636368900000|2021-11-08 10:55:00|9130.4|9125.4|9131.9|9126.9|9137.9|9132.9|9128.9|9123.9|41
1636369200000|2021-11-08 11:00:00|9132.9|9127.9|9128.4|9123.4|9133.4|9128.4|9123.4|9118.4|61
1636369500000|2021-11-08 11:05:00|9127.4|9122.4|9122.9|9117.9|9127.9|9122.9|9122.4|9117.4|22
1636369800000|2021-11-08 11:10:00|9122.4|9117.4|9126.9|9121.9|9128.9|9123.9|9121.9|9116.9|15
1636370100000|2021-11-08 11:15:00|9126.4|9121.4|9126.4|9121.4|9131.9|9126.9|9125.4|9120.4|25
1636370400000|2021-11-08 11:20:00|9125.9|9120.9|9123.4|9118.4|9129.4|9124.4|9121.9|9116.9|43
1636370700000|2021-11-08 11:25:00|9123.9|9118.9|9123.9|9118.9|9129.4|9124.4|9122.9|9117.9|25
1636371000000|2021-11-08 11:30:00|9124.4|9119.4|9124.9|9119.9|9128.4|9123.4|9123.9|9118.9|15
1636371300000|2021-11-08 11:35:00|9124.4|9119.4|9121.9|9116.9|9127.4|9122.4|9120.9|9115.9|38
1636371600000|2021-11-08 11:40:00|9121.4|9116.4|9123.4|9118.4|9123.4|9118.4|9116.9|9111.9|35
1636371900000|2021-11-08 11:45:00|9122.9|9117.9|9123.9|9118.9|9123.9|9118.9|9118.9|9113.9|16
1636372200000|2021-11-08 11:50:00|9123.4|9118.4|9114.4|9109.4|9123.4|9118.4|9114.4|9109.4|13
1636372500000|2021-11-08 11:55:00|9114.9|9109.9|9103.9|9098.9|9114.9|9109.9|9103.9|9098.9|56
1636372800000|2021-11-08 12:00:00|9101.9|9096.9|9105.4|9100.4|9105.4|9100.4|9098.4|9093.4|90
1636373100000|2021-11-08 12:05:00|9104.9|9099.9|9114.4|9109.4|9115.9|9110.9|9104.9|9099.9|33
1636373400000|2021-11-08 12:10:00|9113.9|9108.9|9115.9|9110.9|9115.9|9110.9|9111.9|9106.9|23
1636373700000|2021-11-08 12:15:00|9115.4|9110.4|9121.9|9116.9|9123.4|9118.4|9114.4|9109.4|67
1636374000000|2021-11-08 12:20:00|9121.4|9116.4|9110.9|9105.9|9121.9|9116.9|9109.9|9104.9|40
1636374300000|2021-11-08 12:25:00|9110.4|9105.4|9105.4|9100.4|9110.4|9105.4|9104.4|9099.4|11
1636374600000|2021-11-08 12:30:00|9104.9|9099.9|9100.4|9095.4|9106.4|9101.4|9098.9|9093.9|58
1636374900000|2021-11-08 12:35:00|9100.9|9095.9|9104.4|9099.4|9104.4|9099.4|9100.4|9095.4|15
1636375200000|2021-11-08 12:40:00|9104|9099|9101|9096|9104|9099|9100.5|9095.5|38
1636375500000|2021-11-08 12:45:00|9101.5|9096.5|9105.5|9100.5|9106.5|9101.5|9100.5|9095.5|35
1636375800000|2021-11-08 12:50:00|9106|9101|9111.5|9106.5|9114|9109|9105.5|9100.5|20
1636376100000|2021-11-08 12:55:00|9112|9107|9109|9104|9112.5|9107.5|9105.5|9100.5|22
1636376400000|2021-11-08 13:00:00|9109.5|9104.5|9107.5|9102.5|9109.5|9104.5|9104|9099|26
1636376700000|2021-11-08 13:05:00|9107|9102|9108|9103|9109.5|9104.5|9105.5|9100.5|15
1636377000000|2021-11-08 13:10:00|9108.5|9103.5|9104.5|9099.5|9109|9104|9103.5|9098.5|21
1636377300000|2021-11-08 13:15:00|9105|9100|9107|9102|9110.5|9105.5|9105|9100|27
1636377600000|2021-11-08 13:20:00|9106.5|9101.5|9106|9101|9109.5|9104.5|9104|9099|26
1636377900000|2021-11-08 13:25:00|9107|9102|9104.5|9099.5|9107|9102|9103|9098|18
1636378200000|2021-11-08 13:30:00|9104|9099|9102|9097|9106.5|9101.5|9101|9096|21
1636378500000|2021-11-08 13:35:00|9101.5|9096.5|9103|9098|9104|9099|9101|9096|16
1636378800000|2021-11-08 13:40:00|9102.5|9097.5|9103|9098|9105.5|9100.5|9101|9096|30
1636379100000|2021-11-08 13:45:00|9102.5|9097.5|9102|9097|9103.5|9098.5|9100|9095|29
1636379400000|2021-11-08 13:50:00|9102.5|9097.5|9099.5|9094.5|9102.5|9097.5|9098.5|9093.5|41
1636379700000|2021-11-08 13:55:00|9100|9095|9102|9097|9104|9099|9100|9095|46
1636380000000|2021-11-08 14:00:00|9101.5|9096.5|9098|9093|9101.5|9096.5|9097.5|9092.5|71
1636380300000|2021-11-08 14:05:00|9098.5|9093.5|9098.5|9093.5|9102|9097|9096.5|9091.5|36
1636380600000|2021-11-08 14:10:00|9099|9094|9095|9090|9100.5|9095.5|9093.5|9088.5|31
1636380900000|2021-11-08 14:15:00|9094.5|9089.5|9087.5|9082.5|9095|9090|9086.5|9081.5|65
1636381200000|2021-11-08 14:20:00|9088|9083|9091|9086|9092|9087|9086.5|9081.5|32
1636381500000|2021-11-08 14:25:00|9091.5|9086.5|9090|9085|9092|9087|9088|9083|63
1636381800000|2021-11-08 14:30:00|9089|9084|9096.5|9091.5|9102.5|9097.5|9086.5|9081.5|96
1636382100000|2021-11-08 14:35:00|9097|9092|9093.5|9088.5|9099|9094|9092|9087|74
1636382400000|2021-11-08 14:40:00|9094|9089|9099.5|9094.5|9100|9095|9091.5|9086.5|44
1636382700000|2021-11-08 14:45:00|9099|9094|9099|9094|9105|9100|9092.5|9087.5|48
1636383000000|2021-11-08 14:50:00|9098.5|9093.5|9097.5|9092.5|9101.5|9096.5|9096.5|9091.5|48
1636383300000|2021-11-08 14:55:00|9097|9092|9093|9088|9097.5|9092.5|9087.5|9082.5|55
1636383600000|2021-11-08 15:00:00|9094.5|9089.5|9088.5|9083.5|9100|9095|9088|9083|80
1636383900000|2021-11-08 15:05:00|9089|9084|9090|9085|9092.5|9087.5|9086.5|9081.5|54
1636384200000|2021-11-08 15:10:00|9089.1|9084.1|9083.1|9078.1|9091.1|9086.1|9081.6|9076.6|57
1636384500000|2021-11-08 15:15:00|9083.6|9078.6|9080.6|9075.6|9088.1|9083.1|9079.1|9074.1|83
1636384800000|2021-11-08 15:20:00|9081.1|9076.1|9078.6|9073.6|9082.6|9077.6|9077.1|9072.1|155
1636385100000|2021-11-08 15:25:00|9078.1|9073.1|9078.6|9073.6|9087.1|9082.1|9078.1|9073.1|68
1636385400000|2021-11-08 15:30:00|9079.1|9074.1|9088.6|9083.6|9088.6|9083.6|9079.1|9074.1|62
1636385700000|2021-11-08 15:35:00|9089.1|9084.1|9087.6|9082.6|9094.6|9089.6|9087.6|9082.6|98
1636386000000|2021-11-08 15:40:00|9087.1|9082.1|9085.1|9080.1|9087.6|9082.6|9082.1|9077.1|70
1636386300000|2021-11-08 15:45:00|9085.6|9080.6|9085.6|9080.6|9087.6|9082.6|9083.1|9078.1|49
1636386600000|2021-11-08 15:50:00|9086.1|9081.1|9080.6|9075.6|9089.1|9084.1|9080.1|9075.1|51
1636386900000|2021-11-08 15:55:00|9080.1|9075.1|9079.1|9074.1|9082.1|9077.1|9079.1|9074.1|74
1636387200000|2021-11-08 16:00:00|9078.1|9073.1|9080.6|9075.6|9085.6|9080.6|9078.1|9073.1|61
1636387500000|2021-11-08 16:05:00|9080.1|9075.1|9074.1|9069.1|9080.6|9075.6|9071.1|9066.1|97
1636387800000|2021-11-08 16:10:00|9074.6|9069.6|9075.6|9070.6|9078.1|9073.1|9074.1|9069.1|75
1636388100000|2021-11-08 16:15:00|9075.1|9070.1|9074.1|9069.1|9076.1|9071.1|9072.1|9067.1|134
1636388400000|2021-11-08 16:20:00|9073.6|9068.6|9076.1|9071.1|9081.1|9076.1|9071.6|9066.6|202
1636388700000|2021-11-08 16:25:00|9075.6|9070.6|9079.1|9074.1|9079.1|9074.1|9075.1|9070.1|182
1636389000000|2021-11-08 16:30:00|9079.6|9073.6|9077.6|9070.6|9080.6|9074.6|9070.6|9064.6|484
1636389300000|2021-11-08 16:35:00|9076.6|9071.6|9068.6|9062.6|9076.6|9071.6|9066.6|9060.6|78
1636389600000|2021-11-08 16:40:00|9069.6|9063.6|9067.6|9061.6|9069.6|9063.6|9065.6|9059.6|38
1636389900000|2021-11-08 16:45:00|9068.6|9062.6|9058.6|9052.6|9070.6|9064.6|9058.6|9052.6|72
1636390200000|2021-11-08 16:50:00|9059.6|9053.6|9063.6|9057.6|9065.6|9059.6|9059.6|9053.6|35
1636390500000|2021-11-08 16:55:00|9064.6|9058.6|9066.6|9059.6|9067.6|9061.6|9062.6|9056.6|12
1636390800000|2021-11-08 17:00:00|9065.6|9060.6|9064.6|9058.6|9070.6|9064.6|9064.6|9058.6|346
1636391100000|2021-11-08 17:05:00|9065.6|9059.6|9067.6|9061.6|9068.6|9062.6|9065.6|9059.6|7
1636391400000|2021-11-08 17:10:00|9068.6|9062.6|9069.6|9063.6|9069.6|9063.6|9068.6|9061.6|6
1636391700000|2021-11-08 17:15:00|9070.6|9064.6|9071.6|9065.6|9073.6|9066.6|9069.6|9063.6|11
1636392000000|2021-11-08 17:20:00|9070.6|9064.6|9069.6|9063.6|9072.6|9065.6|9069.6|9062.6|7
1636392300000|2021-11-08 17:25:00|9070.6|9064.6|9069.6|9063.6|9070.6|9064.6|9069.6|9062.6|3
1636392600000|2021-11-08 17:30:00|9068.6|9062.6|9070.6|9064.6|9070.6|9064.6|9066.6|9059.6|7
1636392900000|2021-11-08 17:35:00|9069.6|9063.6|9070.6|9063.6|9070.6|9064.6|9069.6|9062.6|3
1636393200000|2021-11-08 17:40:00|9071.6|9064.6|9071.6|9065.6|9072.6|9065.6|9069.6|9062.6|2
1636393500000|2021-11-08 17:45:00|9072.6|9066.6|9071.6|9064.6|9073.6|9066.6|9070.6|9063.6|1
1636393800000|2021-11-08 17:50:00|9070.6|9063.6|9073.6|9067.6|9073.6|9067.6|9069.6|9063.6|9
1636394100000|2021-11-08 17:55:00|9072.6|9066.6|9071.6|9065.6|9072.6|9066.6|9071.6|9064.6|14
1636394400000|2021-11-08 18:00:00|9072.6|9066.6|9075.6|9068.6|9075.6|9068.6|9070.6|9063.6|24
1636394700000|2021-11-08 18:05:00|9076.6|9069.6|9074.6|9067.6|9077.6|9070.6|9074.6|9067.6|8
1636395000000|2021-11-08 18:10:00|9075.6|9068.6|9075.6|9068.6|9076.6|9070.6|9075.6|9067.6|1
1636395300000|2021-11-08 18:15:00||9067.6||9069.6||9069.6||9067.6|0
1636395600000|2021-11-08 18:20:00|||||||||1
1636395900000|2021-11-08 18:25:00|||||||||2
1636396200000|2021-11-08 18:30:00|9074.6|9068.6|9073.6|9067.6|9074.6|9069.6|9073.6|9066.6|6
1636396500000|2021-11-08 18:35:00|9074.6|9068.6|9075.6|9068.6|9075.6|9069.6|9073.6|9067.6|8
1636396800000|2021-11-08 18:40:00|9074.6|9069.6|9075.6|9068.6|9075.6|9069.6|9074.6|9068.6|2
1636397100000|2021-11-08 18:45:00|9074.6|9067.6|9071.6|9064.6|9075.6|9068.6|9070.6|9064.6|17
1636397400000|2021-11-08 18:50:00|9073.6|9065.6|9073.6|9066.6|9073.6|9066.6|9073.6|9065.6|1
1636397700000|2021-11-08 18:55:00|9075.6|9067.6|9076.6|9064.6|9076.6|9068.6|9073.1|9064.6|10
1636398000000|2021-11-08 19:00:00|9076.5|9064.5|9080.7|9068.7|9080.9|9068.9|9076.5|9064.5|0
1636398300000|2021-11-08 19:05:00|9079.8|9067.8|9080|9068|9081|9069|9079.6|9067.6|0
1636398600000|2021-11-08 19:10:00|9079.9|9067.9|9078.8|9066.8|9079.9|9067.9|9078.6|9066.6|0
1636398900000|2021-11-08 19:15:00|9078.7|9066.7|9081.1|9069.1|9082.1|9070.1|9078.7|9066.7|0
1636399200000|2021-11-08 19:20:00|9081|9069|9077.6|9065.6|9081|9069|9075.5|9063.5|0
1636399500000|2021-11-08 19:25:00|9077.5|9065.5|9076.3|9064.3|9077.6|9065.6|9075.3|9063.3|0
1636399800000|2021-11-08 19:30:00|9077.2|9065.2|9079.6|9067.6|9080.9|9068.9|9077.2|9065.2|0
1636400100000|2021-11-08 19:35:00|9078.7|9066.7|9078.7|9066.7|9079.5|9067.5|9077.5|9065.5|0
1636400400000|2021-11-08 19:40:00|9079.5|9067.5|9080.6|9068.6|9080.7|9068.7|9078.5|9066.5|0
1636400700000|2021-11-08 19:45:00|9080.5|9068.5|9080.5|9068.5|9080.8|9068.8|9079.4|9067.4|0
1636401000000|2021-11-08 19:50:00|9079.6|9067.6|9079.3|9067.3|9080.6|9068.6|9079.3|9067.3|0
1636401300000|2021-11-08 19:55:00|9079.4|9067.4|9082.8|9070.8|9082.8|9070.8|9078.4|9066.4|0
1636401600000|2021-11-08 20:00:00|9081.9|9069.9|9081.7|9069.7|9081.9|9069.9|9079.6|9067.6|0
1636401900000|2021-11-08 20:05:00|9081.8|9069.8|9080.6|9068.6|9081.9|9069.9|9078.8|9066.8|0
1636402200000|2021-11-08 20:10:00|9080.5|9068.5|9079.4|9067.4|9080.7|9068.7|9078.2|9066.2|0
1636402500000|2021-11-08 20:15:00|9079.8|9067.8|9079.3|9067.3|9080.4|9068.4|9078.2|9066.2|0
1636402800000|2021-11-08 20:20:00|9079.4|9067.4|9078.3|9066.3|9080.7|9068.7|9078.3|9066.3|0
1636403100000|2021-11-08 20:25:00|9078.4|9066.4|9076.1|9064.1|9078.5|9066.5|9074.8|9062.8|0
1636403400000|2021-11-08 20:30:00|9076.2|9064.2|9077.2|9065.2|9078.3|9066.3|9075|9063|0
1636403700000|2021-11-08 20:35:00|9077.1|9065.1|9078.3|9066.3|9079.4|9067.4|9076.2|9064.2|0
1636404000000|2021-11-08 20:40:00|9078.2|9066.2|9073.7|9061.7|9078.2|9066.2|9073.6|9061.6|0
1636404300000|2021-11-08 20:45:00|9073.6|9061.6|9071.2|9059.2|9073.7|9061.7|9070.1|9058.1|0
1636404600000|2021-11-08 20:50:00|9071.5|9059.5|9073.6|9061.6|9077.4|9065.4|9071.5|9059.5|0
1636404900000|2021-11-08 20:55:00|9073.7|9061.7|9076.3|9064.3|9076.8|9064.8|9069.6|9057.6|0
1636405200000|2021-11-08 21:00:00|9076.4|9064.4|9068.4|9056.4|9078.6|9066.6|9065.1|9053.1|0
1636405500000|2021-11-08 21:05:00|9068.5|9056.5|9069.9|9057.9|9070.5|9058.5|9068|9056|0
1636405800000|2021-11-08 21:10:00|9070.5|9058.5|9072.8|9060.8|9073.8|9061.8|9069|9057|0
1636406100000|2021-11-08 21:15:00|9072.4|9060.4|9068.4|9056.4|9072.4|9060.4|9068.4|9056.4|0
1636406400000|2021-11-08 21:20:00|9068|9056|9069.5|9057.5|9069.9|9057.9|9068|9056|0
1636406700000|2021-11-08 21:25:00|9069.4|9057.4|9068.4|9056.4|9070.5|9058.5|9068.4|9056.4|0
1636407000000|2021-11-08 21:30:00|9068.5|9056.5|9069.9|9057.9|9071.3|9059.3|9068.4|9056.4|0
1636407300000|2021-11-08 21:35:00|9069.7|9057.7|9069|9057|9069.9|9057.9|9068.4|9056.4|0
1636407600000|2021-11-08 21:40:00|9069.1|9057.1|9070.5|9058.5|9071.3|9059.3|9069.1|9057.1|0
1636407900000|2021-11-08 21:45:00|9070.9|9058.9|9069.9|9057.9|9071.4|9059.4|9069.5|9057.5|0
1636408200000|2021-11-08 21:50:00|9070.5|9058.5|9071.8|9059.8|9072.4|9060.4|9070.5|9058.5|0
1636408500000|2021-11-08 21:55:00|9071.7|9059.7|9070.9|9058.9|9072.4|9060.4|9070.1|9058.1|0
1636408800000|2021-11-08 22:00:00|9071|9059|9071|9059|9071.2|9059.2|9071|9059|0
1636409100000|2021-11-08 22:05:00|9070.8|9058.8|9070|9058|9071.4|9059.4|9070|9058|0
1636409400000|2021-11-08 22:10:00|9070.2|9058.2|9070|9058|9070.2|9058.2|9070|9058|0
1636410000000|2021-11-08 22:20:00|9070.2|9058.2|9070|9058|9070.2|9058.2|9069.7|9057.7|0
1636410300000|2021-11-08 22:25:00|9070.2|9058.2|9069.5|9057.5|9070.2|9058.2|9069.5|9057.5|0
1636410600000|2021-11-08 22:30:00|9069.7|9057.7|9070|9058|9070|9058|9069.5|9057.5|0
1636410900000|2021-11-08 22:35:00|9069.9|9057.9|9069.7|9057.7|9069.9|9057.9|9069.7|9057.7|0
1636411200000|2021-11-08 22:40:00|9069.9|9057.9|9069.9|9057.9|9069.9|9057.9|9069.9|9057.9|0
1636411500000|2021-11-08 22:45:00|9069.7|9057.7|9070|9058|9070|9058|9069.7|9057.7|0
1636411800000|2021-11-08 22:50:00|9069.8|9057.8|9069|9057|9069.8|9057.8|9069|9057|0
1636412100000|2021-11-08 22:55:00|9069.4|9057.4|9069.4|9057.4|9069.4|9057.4|9069|9057|0
1636412400000|2021-11-08 23:00:00|9069.3|9057.3|9069.6|9057.6|9071.7|9059.7|9067.7|9055.7|0
1636412700000|2021-11-08 23:05:00|9069.2|9057.2|9069.6|9057.6|9069.6|9057.6|9068.6|9056.6|0
1636413000000|2021-11-08 23:10:00|9069.7|9057.7|9066.3|9054.3|9070|9058|9065.7|9053.7|0
1636413300000|2021-11-08 23:15:00|9066.7|9054.7|9063.3|9051.3|9067.1|9055.1|9063.3|9051.3|0
1636413600000|2021-11-08 23:20:00|9063.7|9051.7|9064.2|9052.2|9064.8|9052.8|9063.3|9051.3|0
1636413900000|2021-11-08 23:25:00|9064.8|9052.8|9067.7|9055.7|9068.1|9056.1|9064.8|9052.8|0
1636414200000|2021-11-08 23:30:00|9068.1|9056.1|9067.1|9055.1|9068.1|9056.1|9066.2|9054.2|0
1636414500000|2021-11-08 23:35:00|9067.7|9055.7|9067.1|9055.1|9068.5|9056.5|9066.6|9054.6|0
1636414800000|2021-11-08 23:40:00|9067.7|9055.7|9068.5|9056.5|9069.6|9057.6|9067.7|9055.7|0
1636415100000|2021-11-08 23:45:00|9068.1|9056.1|9066.6|9054.6|9070.6|9058.6|9066.6|9054.6|0
1636415400000|2021-11-08 23:50:00|9066.2|9054.2|9065.2|9053.2|9067.1|9055.1|9064.8|9052.8|0
1636415700000|2021-11-08 23:55:00|9065.1|9053.1|9065|9053|9066.6|9054.6|9064.2|9052.2|0
1636416000000|2021-11-09 00:00:00|9065.2|9053.2|9064.8|9052.8|9066.2|9054.2|9062.5|9050.5|0
1636416300000|2021-11-09 00:05:00|9065.2|9053.2|9066.2|9054.2|9067.7|9055.7|9064.8|9052.8|0
1636416600000|2021-11-09 00:10:00|9066.3|9054.3|9063.7|9051.7|9066.6|9054.6|9063.3|9051.3|0
1636416900000|2021-11-09 00:15:00|9063.5|9051.5|9061.5|9049.5|9069.8|9057.8|9061.4|9049.4|0
1636417200000|2021-11-09 00:20:00|9061.9|9049.9|9067.5|9055.5|9068.5|9056.5|9061.9|9049.9|0
1636417500000|2021-11-09 00:25:00|9067.3|9055.3|9065.3|9053.3|9067.4|9055.4|9064.3|9052.3|0
1636417800000|2021-11-09 00:30:00|9065.7|9053.7|9062.2|9050.2|9066.3|9054.3|9061.2|9049.2|0
1636418100000|2021-11-09 00:35:00|9062.3|9050.3|9062.3|9050.3|9064.4|9052.4|9060.3|9048.3|0
1636418400000|2021-11-09 00:40:00|9062.4|9050.4|9061.7|9049.7|9063.3|9051.3|9061.3|9049.3|0
1636418700000|2021-11-09 00:45:00|9061.9|9049.9|9064.3|9052.3|9064.7|9052.7|9061.9|9049.9|0
1636419000000|2021-11-09 00:50:00|9063.9|9051.9|9063.3|9051.3|9063.9|9051.9|9061.2|9049.2|0
1636419300000|2021-11-09 00:55:00|9063.2|9051.2|9061.2|9049.2|9063.2|9051.2|9061.1|9049.1|0
1636419600000|2021-11-09 01:00:00|9061.4|9049.4|9059.7|9047.7|9063.2|9051.2|9059.1|9047.1|0
1636419900000|2021-11-09 01:05:00|9059.9|9047.9|9061.3|9049.3|9061.3|9049.3|9059.2|9047.2|0
1636420200000|2021-11-09 01:10:00|9062.3|9050.3|9064.3|9052.3|9065.3|9053.3|9061.7|9049.7|0
1636420500000|2021-11-09 01:15:00|9063.9|9051.9|9065.3|9053.3|9065.8|9053.8|9062.3|9050.3|0
1636420800000|2021-11-09 01:20:00|9065.4|9053.4|9064.4|9052.4|9065.4|9053.4|9063.3|9051.3|0
1636421100000|2021-11-09 01:25:00|9064.2|9052.2|9060.4|9048.4|9064.4|9052.4|9060.3|9048.3|0
1636421400000|2021-11-09 01:30:00|9060.3|9048.3|9059.1|9047.1|9060.4|9048.4|9057.2|9045.2|0
1636421700000|2021-11-09 01:35:00|9059.2|9047.2|9061.2|9049.2|9061.6|9049.6|9056.1|9044.1|0
1636422000000|2021-11-09 01:40:00|9061.3|9049.3|9059.1|9047.1|9063.1|9051.1|9059.1|9047.1|0
1636422300000|2021-11-09 01:45:00|9058.7|9046.7|9061.2|9049.2|9063.2|9051.2|9057.1|9045.1|0
1636422600000|2021-11-09 01:50:00|9061.1|9049.1|9063.2|9051.2|9064.2|9052.2|9061.1|9049.1|0
1636422900000|2021-11-09 01:55:00|9063.4|9051.4|9061.2|9049.2|9064.2|9052.2|9059.1|9047.1|0
1636423200000|2021-11-09 02:00:00|9060.8|9048.8|9059.7|9047.7|9063.3|9051.3|9059.3|9047.3|0
1636423500000|2021-11-09 02:05:00|9059.9|9047.9|9061.1|9049.1|9062|9050|9059.7|9047.7|0
1636423800000|2021-11-09 02:10:00|9061|9049|9064.1|9052.1|9065.1|9053.1|9061|9049|0
1636424100000|2021-11-09 02:15:00|9063.9|9051.9|9063.2|9051.2|9064.1|9052.1|9062.1|9050.1|0
1636424400000|2021-11-09 02:20:00|9063.4|9051.4|9063.2|9051.2|9064.2|9052.2|9063.1|9051.1|0
1636424700000|2021-11-09 02:25:00|9063.1|9051.1|9062.1|9050.1|9063.2|9051.2|9062.1|9050.1|0
1636425000000|2021-11-09 02:30:00|9062.3|9050.3|9060.2|9048.2|9062.6|9050.6|9058.6|9046.6|0
1636425300000|2021-11-09 02:35:00|9060.1|9048.1|9061.2|9049.2|9061.6|9049.6|9060.1|9048.1|0
1636425600000|2021-11-09 02:40:00|9061.4|9049.4|9061.2|9049.2|9062.2|9050.2|9061.1|9049.1|0
1636425900000|2021-11-09 02:45:00|9060.8|9048.8|9062.2|9050.2|9062.7|9050.7|9060.2|9048.2|0
1636426200000|2021-11-09 02:50:00|9061.8|9049.8|9063.2|9051.2|9063.2|9051.2|9061.2|9049.2|0
1636426500000|2021-11-09 02:55:00|9063.1|9051.1|9061.2|9049.2|9063.2|9051.2|9061.2|9049.2|0
1636426800000|2021-11-09 03:00:00|9061.4|9049.4|9060.2|9048.2|9061.7|9049.7|9059.1|9047.1|0
1636427100000|2021-11-09 03:05:00|9059.6|9047.6|9061.6|9049.6|9062.2|9050.2|9058.6|9046.6|0
1636427400000|2021-11-09 03:10:00|9061.8|9049.8|9059.2|9047.2|9062.7|9050.7|9059.2|9047.2|0
1636427700000|2021-11-09 03:15:00|9059.1|9047.1|9058.2|9046.2|9060.2|9048.2|9058.2|9046.2|0
1636428000000|2021-11-09 03:20:00|9058.4|9046.4|9058.2|9046.2|9058.7|9046.7|9057.2|9045.2|0
1636428300000|2021-11-09 03:25:00|9058.3|9046.3|9058.2|9046.2|9059.2|9047.2|9058.2|9046.2|0
1636428600000|2021-11-09 03:30:00|9058|9046|9056.2|9044.2|9058.3|9046.3|9056.2|9044.2|0
1636428900000|2021-11-09 03:35:00|9055.2|9043.2|9051.6|9039.6|9056.2|9044.2|9049.2|9037.2|0
1636429200000|2021-11-09 03:40:00|9051.4|9039.4|9052.5|9040.5|9053.6|9041.6|9051|9039|0
1636429500000|2021-11-09 03:45:00|9052.6|9040.6|9051.5|9039.5|9053|9041|9050.5|9038.5|0
1636429800000|2021-11-09 03:50:00|9051.8|9039.8|9047.4|9035.4|9052.4|9040.4|9047.4|9035.4|0
1636430100000|2021-11-09 03:55:00|9047.8|9035.8|9049.5|9037.5|9049.5|9037.5|9046.4|9034.4|0
1636430400000|2021-11-09 04:00:00|9049.8|9037.8|9053.5|9041.5|9054.5|9042.5|9049.8|9037.8|0
1636430700000|2021-11-09 04:05:00|9053.7|9041.7|9051.5|9039.5|9053.9|9041.9|9051.5|9039.5|0
1636431000000|2021-11-09 04:10:00|9051.9|9039.9|9049.5|9037.5|9052.5|9040.5|9049.5|9037.5|0
1636431300000|2021-11-09 04:15:00|9049.7|9037.7|9047.5|9035.5|9049.9|9037.9|9047.5|9035.5|0
1636431600000|2021-11-09 04:20:00|9047.4|9035.4|9047.5|9035.5|9047.9|9035.9|9046.4|9034.4|0
1636431900000|2021-11-09 04:25:00|9047.9|9035.9|9048.5|9036.5|9048.5|9036.5|9047.9|9035.9|0
1636432200000|2021-11-09 04:30:00|9048.2|9036.2|9049.6|9037.6|9050.6|9038.6|9047.5|9035.5|0
1636432500000|2021-11-09 04:35:00|9049.5|9037.5|9049.6|9037.6|9050.6|9038.6|9048.6|9036.6|0
1636432800000|2021-11-09 04:40:00|9049.4|9037.4|9050|9038|9050.6|9038.6|9049.1|9037.1|0
1636433100000|2021-11-09 04:45:00|9049.8|9037.8|9048.5|9036.5|9050|9038|9048|9036|0
1636433400000|2021-11-09 04:50:00|9048|9036|9048|9036|9048.5|9036.5|9047.5|9035.5|0
1636433700000|2021-11-09 04:55:00|9048.1|9036.1|9048.7|9036.7|9049.3|9037.3|9047.6|9035.6|0
1636434000000|2021-11-09 05:00:00|9048.9|9036.9|9048.3|9036.3|9051.3|9039.3|9048.3|9036.3|0
1636434300000|2021-11-09 05:05:00|9048.1|9036.1|9050.3|9038.3|9050.4|9038.4|9047.8|9035.8|0
1636434600000|2021-11-09 05:10:00|9050|9038|9049.2|9037.2|9050.4|9038.4|9048.8|9036.8|0
1636434900000|2021-11-09 05:15:00|9049.6|9037.6|9050.3|9038.3|9051.3|9039.3|9049.2|9037.2|0
1636435200000|2021-11-09 05:20:00|9051.3|9039.3|9050.8|9038.8|9051.3|9039.3|9049.3|9037.3|0
1636435500000|2021-11-09 05:25:00|9051.3|9039.3|9051.8|9039.8|9052.4|9040.4|9049.3|9037.3|0
1636435800000|2021-11-09 05:30:00|9052.4|9040.4|9052.8|9040.8|9053.4|9041.4|9051.3|9039.3|0
1636436100000|2021-11-09 05:35:00|9052.7|9040.7|9056.4|9044.4|9056.4|9044.4|9052.7|9040.7|0
1636436400000|2021-11-09 05:40:00|9056.5|9044.5|9055.2|9043.2|9057.5|9045.5|9054.7|9042.7|0
1636436700000|2021-11-09 05:45:00|9055.8|9043.8|9057.9|9045.9|9058.9|9046.9|9055.2|9043.2|0
1636437000000|2021-11-09 05:50:00|9057.5|9045.5|9054.9|9042.9|9057.5|9045.5|9054.9|9042.9|0
1636437300000|2021-11-09 05:55:00|9054.8|9042.8|9055.9|9043.9|9056.9|9044.9|9054.8|9042.8|0
1636437600000|2021-11-09 06:00:00|9056.3|9044.3|9059|9047|9060|9048|9055.9|9043.9|0
1636437900000|2021-11-09 06:05:00|9058.9|9046.9|9058.4|9046.4|9058.9|9046.9|9056.9|9044.9|0
1636438200000|2021-11-09 06:10:00|9058.6|9046.6|9060|9048|9060|9048|9057.9|9045.9|0
1636438500000|2021-11-09 06:15:00|9060.2|9048.2|9060.9|9048.9|9061|9049|9059.9|9047.9|0
1636438800000|2021-11-09 06:20:00|9061|9049|9057.8|9045.8|9062|9050|9057.8|9045.8|0
1636439100000|2021-11-09 06:25:00|9057.9|9045.9|9058.6|9046.6|9058.7|9046.7|9057.6|9045.6|0
1636439400000|2021-11-09 06:30:00|9058.7|9046.7|9061.7|9049.7|9061.7|9049.7|9058.6|9046.6|0
1636439700000|2021-11-09 06:35:00|9061.9|9049.9|9059.1|9047.1|9062.7|9050.7|9058.7|9046.7|0
1636440000000|2021-11-09 06:40:00|9058.7|9046.7|9056.6|9044.6|9059.7|9047.7|9056.6|9044.6|0
1636440300000|2021-11-09 06:45:00|9056.7|9044.7|9057|9045|9057.6|9045.6|9056.6|9044.6|0
1636440600000|2021-11-09 06:50:00|9056.8|9044.8|9058.6|9046.6|9058.6|9046.6|9056.6|9044.6|0
1636440900000|2021-11-09 06:55:00|9059|9047|9061.5|9049.5|9061.5|9049.5|9059|9047|0
1636441200000|2021-11-09 07:00:00|9061.4|9049.4|9053.1|9048.1|9063.1|9058.1|9053.1|9048.1|26
1636441500000|2021-11-09 07:05:00|9053.6|9048.6|9055.6|9050.6|9055.6|9050.6|9053.6|9048.6|3
1636441800000|2021-11-09 07:10:00|9054.1|9049.1|9053.1|9048.1|9056.1|9051.1|9053.1|9048.1|14
1636442100000|2021-11-09 07:15:00|9053.6|9048.6|9061.6|9056.6|9062.6|9057.6|9053.6|9048.6|13
1636442400000|2021-11-09 07:20:00|9061.1|9056.1|9058.6|9053.6|9063.1|9058.1|9058.6|9053.6|5
1636442700000|2021-11-09 07:25:00|9058.1|9053.1|9061.1|9056.1|9062.6|9057.6|9056.1|9051.1|5
1636443000000|2021-11-09 07:30:00|9060.1|9055.1|9060.6|9055.6|9061.6|9056.6|9059.1|9054.1|4
1636443300000|2021-11-09 07:35:00|9060.1|9055.1|9058.1|9053.1|9060.6|9055.6|9058.1|9053.1|6
1636443600000|2021-11-09 07:40:00|9058.6|9053.6|9057.6|9052.6|9058.6|9053.6|9054.6|9049.6|1
1636443900000|2021-11-09 07:45:00|9057.1|9052.1|9057.6|9052.6|9057.6|9052.6|9055.6|9050.6|6
1636444200000|2021-11-09 07:50:00|9057.1|9052.1|9056.1|9051.1|9057.6|9052.6|9055.6|9050.6|16
1636444500000|2021-11-09 07:55:00|9055.6|9050.6|9056.6|9051.6|9058.1|9053.1|9054.6|9049.6|59
1636444800000|2021-11-09 08:00:00|9059.1|9054.1|9054.6|9049.6|9060.1|9055.1|9048.6|9043.6|611
1636445100000|2021-11-09 08:05:00|9055.6|9050.6|9066.1|9061.1|9066.1|9061.1|9054.6|9049.6|288
1636445400000|2021-11-09 08:10:00|9067.6|9062.6|9078.6|9073.6|9079.6|9074.6|9063.1|9058.1|154
1636445700000|2021-11-09 08:15:00|9078.1|9073.1|9074.6|9069.6|9081.1|9076.1|9068.1|9063.1|111
1636446000000|2021-11-09 08:20:00|9075.1|9070.1|9081.6|9076.6|9083.1|9078.1|9073.6|9068.6|63
1636446300000|2021-11-09 08:25:00|9081.1|9076.1|9076.6|9071.6|9082.1|9077.1|9075.6|9070.6|55
1636446600000|2021-11-09 08:30:00|9077.1|9072.1|9082.6|9077.6|9083.6|9078.6|9075.6|9070.6|41
1636446900000|2021-11-09 08:35:00|9081.6|9076.6|9081.1|9076.1|9085.1|9080.1|9078.6|9073.6|53
1636447200000|2021-11-09 08:40:00|9081.2|9076.2|9084.7|9079.7|9090.7|9085.7|9080.7|9075.7|80
1636447500000|2021-11-09 08:45:00|9083.2|9078.2|9089.2|9084.2|9091.2|9086.2|9078.7|9073.7|52
1636447800000|2021-11-09 08:50:00|9089.7|9084.7|9086.7|9081.7|9093.2|9088.2|9085.7|9080.7|41
1636448100000|2021-11-09 08:55:00|9087.2|9082.2|9093.7|9088.7|9093.7|9088.7|9082.2|9077.2|48
1636448400000|2021-11-09 09:00:00|9093.2|9088.2|9107.2|9102.2|9108.7|9103.7|9092.2|9087.2|214
1636448700000|2021-11-09 09:05:00|9107.7|9102.7|9096.7|9091.7|9107.7|9102.7|9096.7|9091.7|68
1636449000000|2021-11-09 09:10:00|9095.7|9090.7|9097.2|9092.2|9100.2|9095.2|9089.7|9084.7|74
1636449300000|2021-11-09 09:15:00|9097.7|9092.7|9092.2|9087.2|9097.7|9092.7|9092.2|9087.2|38
1636449600000|2021-11-09 09:20:00|9091.7|9086.7|9086.2|9081.2|9092.2|9087.2|9084.2|9079.2|99
1636449900000|2021-11-09 09:25:00|9085.7|9080.7|9083.2|9078.2|9085.7|9080.7|9075.7|9070.7|96
1636450200000|2021-11-09 09:30:00|9082.7|9077.7|9096.7|9091.7|9097.2|9092.2|9082.7|9077.7|55
1636450500000|2021-11-09 09:35:00|9096.2|9091.2|9095.7|9090.7|9099.7|9094.7|9094.2|9089.2|32
1636450800000|2021-11-09 09:40:00|9096.2|9091.2|9101.2|9096.2|9102.2|9097.2|9094.2|9089.2|41
1636451100000|2021-11-09 09:45:00|9101.7|9096.7|9098.7|9093.7|9102.7|9097.7|9096.7|9091.7|40
1636451400000|2021-11-09 09:50:00|9099.2|9094.2|9103.2|9098.2|9105.2|9100.2|9098.7|9093.7|44
1636451700000|2021-11-09 09:55:00|9103.7|9098.7|9107.7|9102.7|9108.2|9103.2|9102.7|9097.7|78
1636452000000|2021-11-09 10:00:00|9107.2|9102.2|9103.7|9098.7|9107.7|9102.7|9100.7|9095.7|76
1636452300000|2021-11-09 10:05:00|9103.2|9098.2|9110.7|9105.7|9111.2|9106.2|9101.2|9096.2|31
1636452600000|2021-11-09 10:10:00|9110.2|9105.2|9106.7|9101.7|9111.2|9106.2|9105.7|9100.7|44
1636452900000|2021-11-09 10:15:00|9106.2|9101.2|9105.2|9100.2|9106.7|9101.7|9100.2|9095.2|47
1636453200000|2021-11-09 10:20:00|9106.2|9101.2|9109.2|9104.2|9113.2|9108.2|9106.2|9101.2|68
1636453500000|2021-11-09 10:25:00|9110.7|9105.7|9106.7|9101.7|9111.2|9106.2|9100.2|9095.2|75
1636453800000|2021-11-09 10:30:00|9107.2|9102.2|9113.7|9108.7|9115.7|9110.7|9106.2|9101.2|47
1636454100000|2021-11-09 10:35:00|9113.2|9108.2|9120.7|9115.7|9120.7|9115.7|9111.2|9106.2|39
1636454400000|2021-11-09 10:40:00|9120.2|9115.2|9122.2|9117.2|9126.2|9121.2|9117.7|9112.7|62
1636454700000|2021-11-09 10:45:00|9121.7|9116.7|9111.7|9106.7|9121.7|9116.7|9108.2|9103.2|69
1636455000000|2021-11-09 10:50:00|9112.2|9107.2|9115.2|9110.2|9117.2|9112.2|9109.7|9104.7|30
1636455300000|2021-11-09 10:55:00|9114.7|9109.7|9115.7|9110.7|9118.2|9113.2|9113.7|9108.7|25
1636455600000|2021-11-09 11:00:00|9116.2|9111.2|9124.7|9119.7|9124.7|9119.7|9115.7|9110.7|37
1636455900000|2021-11-09 11:05:00|9122.7|9117.7|9124.7|9119.7|9125.2|9120.2|9120.7|9115.7|55
1636456200000|2021-11-09 11:10:00|9125.2|9120.2|9117.7|9112.7|9126.7|9121.7|9117.7|9112.7|30
1636456500000|2021-11-09 11:15:00|9118.2|9113.2|9126.2|9121.2|9126.2|9121.2|9117.7|9112.7|25
1636456800000|2021-11-09 11:20:00|9125.7|9120.7|9124.2|9119.2|9128.2|9123.2|9123.2|9118.2|40
1636457100000|2021-11-09 11:25:00|9123.2|9118.2|9130.7|9125.7|9131.7|9126.7|9123.2|9118.2|42
1636457400000|2021-11-09 11:30:00|9130.2|9125.2|9122.7|9117.7|9130.2|9125.2|9120.7|9115.7|35
1636457700000|2021-11-09 11:35:00|9122.2|9117.2|9123.2|9118.2|9127.7|9122.7|9118.7|9113.7|35
1636458000000|2021-11-09 11:40:00|9123.7|9118.7|9120.2|9115.2|9124.7|9119.7|9119.7|9114.7|31
1636458300000|2021-11-09 11:45:00|9119.7|9114.7|9118.7|9113.7|9122.2|9117.2|9118.2|9113.2|27
1636458600000|2021-11-09 11:50:00|9119.2|9114.2|9120.7|9115.7|9127.7|9122.7|9118.7|9113.7|25
1636458900000|2021-11-09 11:55:00|9120.2|9115.2|9122.7|9117.7|9125.7|9120.7|9119.7|9114.7|27
1636459200000|2021-11-09 12:00:00|9123.2|9118.2|9130.7|9125.7|9131.7|9126.7|9122.7|9117.7|29
1636459500000|2021-11-09 12:05:00|9129.7|9124.7|9122.2|9117.2|9130.7|9125.7|9122.2|9117.2|11
1636459800000|2021-11-09 12:10:00|9122.7|9117.7|9119.7|9114.7|9123.2|9118.2|9117.2|9112.2|44
1636460100000|2021-11-09 12:15:00|9119.2|9114.2|9128.7|9123.7|9128.7|9123.7|9119.2|9114.2|32
1636460400000|2021-11-09 12:20:00|9128.2|9123.2|9125.2|9120.2|9128.7|9123.7|9124.2|9119.2|19
1636460700000|2021-11-09 12:25:00|9125.7|9120.7|9129.2|9124.2|9130.7|9125.7|9125.7|9120.7|11
1636461000000|2021-11-09 12:30:00|9128.7|9123.7|9124.7|9119.7|9130.2|9125.2|9124.2|9119.2|19
1636461300000|2021-11-09 12:35:00|9125.7|9120.7|9124.2|9119.2|9126.2|9121.2|9122.7|9117.7|114
1636461600000|2021-11-09 12:40:00|9124.6|9119.6|9129.1|9124.1|9129.1|9124.1|9123.1|9118.1|49
1636461900000|2021-11-09 12:45:00|9128.6|9123.6|9124.1|9119.1|9129.1|9124.1|9122.6|9117.6|29
1636462200000|2021-11-09 12:50:00|9124.6|9119.6|9121.1|9116.1|9125.1|9120.1|9119.6|9114.6|27
1636462500000|2021-11-09 12:55:00|9120.6|9115.6|9116.6|9111.6|9121.6|9116.6|9115.6|9110.6|25
1636462800000|2021-11-09 13:00:00|9116.1|9111.1|9111.6|9106.6|9118.1|9113.1|9111.6|9106.6|47
1636463100000|2021-11-09 13:05:00|9112.1|9107.1|9119.1|9114.1|9121.1|9116.1|9112.1|9107.1|74
1636463400000|2021-11-09 13:10:00|9119.6|9114.6|9110.6|9105.6|9121.6|9116.6|9110.6|9105.6|57
1636463700000|2021-11-09 13:15:00|9110.1|9105.1|9117.1|9112.1|9117.6|9112.6|9110.1|9105.1|53
1636464000000|2021-11-09 13:20:00|9117.6|9112.6|9107.6|9102.6|9119.6|9114.6|9107.6|9102.6|47
1636464300000|2021-11-09 13:25:00|9108.1|9103.1|9116.1|9111.1|9116.1|9111.1|9106.1|9101.1|37
1636464600000|2021-11-09 13:30:00|9116.6|9111.6|9109.6|9104.6|9117.1|9112.1|9108.6|9103.6|35
1636464900000|2021-11-09 13:35:00|9110.1|9105.1|9113.1|9108.1|9114.1|9109.1|9109.6|9104.6|24
1636465200000|2021-11-09 13:40:00|9112.6|9107.6|9117.6|9112.6|9119.1|9114.1|9110.6|9105.6|19
1636465500000|2021-11-09 13:45:00|9118.1|9113.1|9122.1|9117.1|9123.6|9118.6|9117.6|9112.6|15
1636465800000|2021-11-09 13:50:00|9121.6|9116.6|9119.1|9114.1|9124.6|9119.6|9116.6|9111.6|42
1636466100000|2021-11-09 13:55:00|9118.6|9113.6|9113.6|9108.6|9120.1|9115.1|9113.6|9108.6|28
1636466400000|2021-11-09 14:00:00|9113.1|9108.1|9116.1|9111.1|9116.6|9111.6|9111.6|9106.6|43
1636466700000|2021-11-09 14:05:00|9115.6|9110.6|9127.1|9122.1|9127.6|9122.6|9115.6|9110.6|79
1636467000000|2021-11-09 14:10:00|9126.6|9121.6|9120.1|9115.1|9127.6|9122.6|9119.1|9114.1|16
1636467300000|2021-11-09 14:15:00|9120.6|9115.6|9119.1|9114.1|9124.1|9119.1|9118.6|9113.6|19
1636467600000|2021-11-09 14:20:00|9119.6|9114.6|9114.6|9109.6|9120.6|9115.6|9113.6|9108.6|52
1636467900000|2021-11-09 14:25:00|9115.1|9110.1|9113.1|9108.1|9120.1|9115.1|9112.6|9107.6|93
1636468200000|2021-11-09 14:30:00|9113.6|9108.6|9120.6|9115.6|9122.1|9117.1|9111.1|9106.1|60
1636468500000|2021-11-09 14:35:00|9121.1|9116.1|9111.1|9106.1|9122.6|9117.6|9107.6|9102.6|89
1636468800000|2021-11-09 14:40:00|9110.6|9105.6|9106.1|9101.1|9113.6|9108.6|9102.1|9097.1|67
1636469100000|2021-11-09 14:45:00|9105.6|9100.6|9091.1|9086.1|9106.1|9101.1|9091.1|9086.1|110
1636469400000|2021-11-09 14:50:00|9090.6|9085.6|9097.1|9092.1|9101.6|9096.6|9090.6|9085.6|98
1636469700000|2021-11-09 14:55:00|9096.6|9091.6|9088.6|9083.6|9102.1|9097.1|9086.1|9081.1|88
1636470000000|2021-11-09 15:00:00|9089.1|9084.1|9086.1|9081.1|9098.6|9093.6|9086.1|9081.1|200
1636470300000|2021-11-09 15:05:00|9085.6|9080.6|9081.1|9076.1|9092.6|9087.6|9081.1|9076.1|179
1636470600000|2021-11-09 15:10:00|9080.6|9075.6|9088.1|9083.1|9092.6|9087.6|9078.1|9073.1|182
1636470900000|2021-11-09 15:15:00|9087.6|9082.6|9088.1|9083.1|9098.6|9093.6|9084.1|9079.1|145
1636471200000|2021-11-09 15:20:00|9088.6|9083.6|9086.6|9081.6|9093.6|9088.6|9084.6|9079.6|67
1636471500000|2021-11-09 15:25:00|9087.1|9082.1|9092.1|9087.1|9100.1|9095.1|9087.1|9082.1|65
1636471800000|2021-11-09 15:30:00|9092.6|9087.6|9098.6|9093.6|9103.6|9098.6|9092.1|9087.1|74
1636472100000|2021-11-09 15:35:00|9098.1|9093.1|9092.1|9087.1|9101.1|9096.1|9091.1|9086.1|51
1636472400000|2021-11-09 15:40:00|9092.6|9087.6|9100.1|9095.1|9100.6|9095.6|9091.1|9086.1|67
1636472700000|2021-11-09 15:45:00|9099.6|9094.6|9095.1|9090.1|9102.1|9097.1|9095.1|9090.1|25
1636473000000|2021-11-09 15:50:00|9095.6|9090.6|9084.6|9079.6|9096.1|9091.1|9084.6|9079.6|44
1636473300000|2021-11-09 15:55:00|9085.1|9080.1|9093.1|9088.1|9095.1|9090.1|9083.1|9078.1|54
1636473600000|2021-11-09 16:00:00|9093.6|9088.6|9095.1|9090.1|9100.1|9095.1|9093.6|9088.6|85
1636473900000|2021-11-09 16:05:00|9095.6|9090.6|9092.6|9087.6|9097.6|9092.6|9090.1|9085.1|68
1636474200000|2021-11-09 16:10:00|9092.1|9087.1|9087.6|9082.6|9093.1|9088.1|9078.6|9073.6|77
1636474500000|2021-11-09 16:15:00|9087.1|9082.1|9089.6|9084.6|9090.1|9085.1|9080.1|9075.1|70
1636474800000|2021-11-09 16:20:00|9090.1|9085.1|9080.6|9075.6|9091.6|9086.6|9080.1|9075.1|171
1636475100000|2021-11-09 16:25:00|9081.1|9076.1|9078.1|9073.1|9083.6|9078.6|9075.6|9070.6|211
1636475400000|2021-11-09 16:30:00|9079.1|9072.1|9077.1|9070.1|9087.1|9081.1|9075.1|9069.1|755
1636475700000|2021-11-09 16:35:00|9076.1|9072.1|9072.1|9066.1|9082.1|9075.1|9072.1|9066.1|172
1636476000000|2021-11-09 16:40:00|9073.1|9067.1|9076.1|9070.1|9079.1|9073.1|9073.1|9067.1|93
1636476300000|2021-11-09 16:45:00|9075.1|9069.1|9071.1|9064.1|9076.1|9070.1|9068.1|9061.1|100
1636476600000|2021-11-09 16:50:00|9070.1|9063.1|9067.1|9061.1|9071.1|9064.1|9066.1|9060.1|90
1636476900000|2021-11-09 16:55:00|9066.1|9060.1|9066.1|9059.1|9068.1|9062.1|9063.1|9057.1|22
1636477200000|2021-11-09 17:00:00|9065.1|9060.1|9062.1|9056.1|9066.1|9060.1|9061.1|9055.1|65
1636477500000|2021-11-09 17:05:00|9063.1|9055.1|9064.1|9058.1|9066.1|9060.1|9061.1|9054.1|12
1636477800000|2021-11-09 17:10:00|9065.1|9059.1|9068.1|9061.1|9069.1|9062.1|9062.1|9055.1|27
1636478100000|2021-11-09 17:15:00|9067.1|9060.1|9067.1|9061.1|9069.1|9062.1|9067.1|9060.1|8
1636478400000|2021-11-09 17:20:00|9066.1|9060.1|9067.1|9060.1|9068.1|9062.1|9065.1|9058.1|16
1636478700000|2021-11-09 17:25:00|9066.1|9061.1|9067.1|9061.1|9069.1|9062.1|9064.1|9058.1|7
1636479000000|2021-11-09 17:30:00|9066.1|9060.1|9070.1|9063.1|9070.1|9064.1|9066.1|9059.1|22
1636479300000|2021-11-09 17:35:00|9069.1|9064.1|9070.1|9063.1|9071.1|9064.1|9067.1|9061.1|11
1636479600000|2021-11-09 17:40:00|9069.1|9064.1|9070.1|9063.1|9072.1|9065.1|9067.1|9061.1|8
1636479900000|2021-11-09 17:45:00|9071.1|9064.1|9068.1|9062.1|9072.1|9065.1|9067.1|9060.1|3
1636480200000|2021-11-09 17:50:00|9069.1|9063.1|9072.1|9065.1|9072.1|9065.1|9069.1|9063.1|10
1636480500000|2021-11-09 17:55:00|9071.1|9064.1|9067.1|9060.1|9072.1|9065.1|9066.1|9059.1|7
1636480800000|2021-11-09 18:00:00|9068.1|9061.1|9070.1|9063.1|9071.1|9064.1|9067.1|9060.1|10
1636481100000|2021-11-09 18:05:00|9069.1|9062.1|9072.1|9066.1|9072.1|9066.1|9069.1|9062.1|1
1636481400000|2021-11-09 18:10:00|9071.1|9065.1|9070.1|9063.1|9073.1|9067.1|9070.1|9063.1|7
1636481700000|2021-11-09 18:15:00|9069.1|9064.1|9072.1|9065.1|9074.1|9067.1|9069.1|9063.1|6
1636482000000|2021-11-09 18:20:00|9071.1|9064.1|9070.1|9064.1|9072.1|9066.1|9070.1|9063.1|5
1636482300000|2021-11-09 18:25:00|9069.1|9063.1|9066.1|9060.1|9070.1|9064.1|9066.1|9060.1|7
1636482600000|2021-11-09 18:30:00|9068.1|9061.1|9069.1|9062.1|9070.1|9063.1|9068.1|9061.1|3
1636482900000|2021-11-09 18:35:00|9068.1|9061.1|9066.1|9059.1|9068.1|9061.1|9066.1|9058.1|14
1636483200000|2021-11-09 18:40:00|9067.1|9060.1|9067.1|9059.1|9069.1|9062.1|9066.1|9059.1|3
1636483500000|2021-11-09 18:45:00|9068.1|9060.1|9062.1|9055.1|9068.1|9060.1|9061.1|9054.1|19
1636483800000|2021-11-09 18:50:00|9063.1|9056.1|9061.1|9053.1|9065.1|9058.1|9061.1|9053.1|8
1636484100000|2021-11-09 18:55:00|9060.1|9054.1|9063.6|9051.6|9066.1|9059.1|9059.1|9051.1|16
1636484400000|2021-11-09 19:00:00|9062.7|9050.7|9066|9054|9067.2|9055.2|9061|9049|0
1636484700000|2021-11-09 19:05:00|9065.9|9053.9|9064.8|9052.8|9067.2|9055.2|9064.7|9052.7|0
1636485000000|2021-11-09 19:10:00|9064.9|9052.9|9066.3|9054.3|9066.8|9054.8|9063.5|9051.5|0
1636485300000|2021-11-09 19:15:00|9065.8|9053.8|9070.5|9058.5|9070.7|9058.7|9065.8|9053.8|0
1636485600000|2021-11-09 19:20:00|9070.6|9058.6|9070.8|9058.8|9074.1|9062.1|9069.4|9057.4|0
1636485900000|2021-11-09 19:25:00|9070.9|9058.9|9069.6|9057.6|9072|9060|9068.3|9056.3|0
1636486200000|2021-11-09 19:30:00|9069.5|9057.5|9070.4|9058.4|9071.5|9059.5|9068.3|9056.3|0
1636486500000|2021-11-09 19:35:00|9070.3|9058.3|9073.9|9061.9|9073.9|9061.9|9069.2|9057.2|0
1636486800000|2021-11-09 19:40:00|9074.4|9062.4|9073|9061|9076.1|9064.1|9071.9|9059.9|0
1636487100000|2021-11-09 19:45:00|9073.1|9061.1|9072|9060|9075.2|9063.2|9072|9060|0
1636487400000|2021-11-09 19:50:00|9072.5|9060.5|9072.1|9060.1|9073|9061|9068.6|9056.6|0
1636487700000|2021-11-09 19:55:00|9072.2|9060.2|9074.7|9062.7|9074.7|9062.7|9070.1|9058.1|0
1636488000000|2021-11-09 20:00:00|9074.6|9062.6|9070|9058|9074.7|9062.7|9068.7|9056.7|0
1636488300000|2021-11-09 20:05:00|9069.9|9057.9|9070.8|9058.8|9071.1|9059.1|9066.5|9054.5|0
1636488600000|2021-11-09 20:10:00|9070.7|9058.7|9067.9|9055.9|9071|9059|9067.3|9055.3|0
1636488900000|2021-11-09 20:15:00|9067.8|9055.8|9065.2|9053.2|9070.7|9058.7|9064.3|9052.3|0
1636489200000|2021-11-09 20:20:00|9065.3|9053.3|9070.9|9058.9|9071.7|9059.7|9065.3|9053.3|0
1636489500000|2021-11-09 20:25:00|9070.8|9058.8|9069.4|9057.4|9070.9|9058.9|9069.2|9057.2|0
1636489800000|2021-11-09 20:30:00|9069.5|9057.5|9069.5|9057.5|9070.6|9058.6|9065.9|9053.9|0
1636490100000|2021-11-09 20:35:00|9069.4|9057.4|9070.6|9058.6|9070.7|9058.7|9067.3|9055.3|0
1636490400000|2021-11-09 20:40:00|9070.5|9058.5|9074.3|9062.3|9075.4|9063.4|9070.5|9058.5|0
1636490700000|2021-11-09 20:45:00|9073.4|9061.4|9070.9|9058.9|9075.4|9063.4|9069.9|9057.9|0
1636491000000|2021-11-09 20:50:00|9071.1|9059.1|9073|9061|9073.8|9061.8|9069.9|9057.9|0
1636491300000|2021-11-09 20:55:00|9072.9|9060.9|9077.4|9065.4|9079.5|9067.5|9072.4|9060.4|0
1636491600000|2021-11-09 21:00:00|9077.9|9065.9|9071.7|9059.7|9078.2|9066.2|9070.5|9058.5|0
1636491900000|2021-11-09 21:05:00|9071.8|9059.8|9072.1|9060.1|9073.8|9061.8|9070.7|9058.7|0
1636492200000|2021-11-09 21:10:00|9072.2|9060.2|9071.7|9059.7|9072.3|9060.3|9070.5|9058.5|0
1636492500000|2021-11-09 21:15:00|9071.8|9059.8|9070.5|9058.5|9072.8|9060.8|9070.5|9058.5|0
1636492800000|2021-11-09 21:20:00|9070.6|9058.6|9070.6|9058.6|9071.4|9059.4|9070.5|9058.5|0
1636493100000|2021-11-09 21:25:00|9071|9059|9069.1|9057.1|9071|9059|9069.1|9057.1|0
1636493400000|2021-11-09 21:30:00|9069.5|9057.5|9069.9|9057.9|9069.9|9057.9|9069.1|9057.1|0
1636493700000|2021-11-09 21:35:00|9070|9058|9071.4|9059.4|9071.8|9059.8|9070|9058|0
1636494000000|2021-11-09 21:40:00|9071.5|9059.5|9070.6|9058.6|9071.8|9059.8|9070.6|9058.6|0
1636494300000|2021-11-09 21:45:00|9071|9059|9071|9059|9071.4|9059.4|9070.6|9058.6|0
1636494600000|2021-11-09 21:50:00|9071.4|9059.4|9070.6|9058.6|9071.4|9059.4|9070.6|9058.6|0
1636494900000|2021-11-09 21:55:00|9070.8|9058.8|9071.3|9059.3|9071.3|9059.3|9070.2|9058.2|0
1636495200000|2021-11-09 22:00:00|9070.2|9058.2|9070.8|9058.8|9071|9059|9070|9058|0
1636495500000|2021-11-09 22:05:00|9070.6|9058.6|9070.6|9058.6|9070.6|9058.6|9070.6|9058.6|0
1636495800000|2021-11-09 22:10:00|9070.4|9058.4|9070.6|9058.6|9070.6|9058.6|9070.2|9058.2|0
1636496100000|2021-11-09 22:15:00|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|0
1636496400000|2021-11-09 22:20:00|9070.2|9058.2|9070.2|9058.2|9070.4|9058.4|9069.4|9057.4|0
1636496700000|2021-11-09 22:25:00|9069.8|9057.8|9069.6|9057.6|9069.8|9057.8|9069.6|9057.6|0
1636497000000|2021-11-09 22:30:00|9070|9058|9070.2|9058.2|9070.6|9058.6|9069.6|9057.6|0
1636497300000|2021-11-09 22:35:00|9070|9058|9069.8|9057.8|9070|9058|9069.8|9057.8|0
1636497600000|2021-11-09 22:40:00|9069.6|9057.6|9069.6|9057.6|9070.4|9058.4|9069.6|9057.6|0
1636497900000|2021-11-09 22:45:00|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|9070.4|9058.4|0
1636498200000|2021-11-09 22:50:00|9070.6|9058.6|9070.4|9058.4|9070.6|9058.6|9070.4|9058.4|0
1636498500000|2021-11-09 22:55:00|9070.6|9058.6|9071.2|9059.2|9071.3|9059.3|9070.6|9058.6|0
1636498800000|2021-11-09 23:00:00|9071|9059|9067.6|9055.6|9071.6|9059.6|9065.1|9053.1|0
1636499100000|2021-11-09 23:05:00|9067.7|9055.7|9066.6|9054.6|9068.1|9056.1|9065.6|9053.6|0
1636499400000|2021-11-09 23:10:00|9066.7|9054.7|9067|9055|9068.5|9056.5|9066.2|9054.2|0
1636499700000|2021-11-09 23:15:00|9067.2|9055.2|9064.7|9052.7|9067.6|9055.6|9063.3|9051.3|0
1636500000000|2021-11-09 23:20:00|9064.8|9052.8|9063.7|9051.7|9065.6|9053.6|9063.7|9051.7|0
1636500300000|2021-11-09 23:25:00|9064.1|9052.1|9065.1|9053.1|9066.2|9054.2|9063.7|9051.7|0
1636500600000|2021-11-09 23:30:00|9065.2|9053.2|9066.6|9054.6|9066.6|9054.6|9064.1|9052.1|0
1636500900000|2021-11-09 23:35:00|9066.2|9054.2|9065.1|9053.1|9066.6|9054.6|9065.1|9053.1|0
1636501200000|2021-11-09 23:40:00|9065.2|9053.2|9067.6|9055.6|9068.1|9056.1|9065.1|9053.1|0
1636501500000|2021-11-09 23:45:00|9067|9055|9064.7|9052.7|9067.6|9055.6|9064.1|9052.1|0
1636501800000|2021-11-09 23:50:00|9064.8|9052.8|9064.1|9052.1|9065.1|9053.1|9063.3|9051.3|0
1636502100000|2021-11-09 23:55:00|9064.2|9052.2|9064.1|9052.1|9065.6|9053.6|9063.7|9051.7|0
1636502400000|2021-11-10 00:00:00|9064.2|9052.2|9067.6|9055.6|9069.9|9057.9|9064|9052|0
1636502700000|2021-11-10 00:05:00|9067.5|9055.5|9064|9052|9068|9056|9064|9052|0
1636503000000|2021-11-10 00:10:00|9064.1|9052.1|9066.5|9054.5|9066.5|9054.5|9063.6|9051.6|0
1636503300000|2021-11-10 00:15:00|9066.6|9054.6|9064.8|9052.8|9068.8|9056.8|9063.8|9051.8|0
1636503600000|2021-11-10 00:20:00|9065|9053|9062.6|9050.6|9066.7|9054.7|9062.6|9050.6|0
1636503900000|2021-11-10 00:25:00|9063|9051|9065.6|9053.6|9065.7|9053.7|9062.6|9050.6|0
1636504200000|2021-11-10 00:30:00|9066|9054|9065.7|9053.7|9066.7|9054.7|9065.7|9053.7|0
1636504500000|2021-11-10 00:35:00|9065.9|9053.9|9066.7|9054.7|9068.7|9056.7|9065.9|9053.9|0
1636504800000|2021-11-10 00:40:00|9066.6|9054.6|9066.6|9054.6|9067.6|9055.6|9064.6|9052.6|0
1636505100000|2021-11-10 00:45:00|9067|9055|9065.5|9053.5|9067.6|9055.6|9064.5|9052.5|0
1636505400000|2021-11-10 00:50:00|9065.8|9053.8|9066.5|9054.5|9066.5|9054.5|9065.5|9053.5|0
1636505700000|2021-11-10 00:55:00|9066.8|9054.8|9067.4|9055.4|9069.5|9057.5|9066.8|9054.8|0
1636506000000|2021-11-10 01:00:00|9067.5|9055.5|9070.6|9058.6|9071.6|9059.6|9067.5|9055.5|0
1636506300000|2021-11-10 01:05:00|9070.8|9058.8|9068.5|9056.5|9072.6|9060.6|9067.4|9055.4|0
1636506600000|2021-11-10 01:10:00|9067.5|9055.5|9068.9|9056.9|9069.9|9057.9|9066.9|9054.9|0
1636506900000|2021-11-10 01:15:00|9069.1|9057.1|9068.8|9056.8|9071.9|9059.9|9066.8|9054.8|0
1636507200000|2021-11-10 01:20:00|9068.9|9056.9|9066.9|9054.9|9068.9|9056.9|9065.8|9053.8|0
1636507500000|2021-11-10 01:25:00|9066.8|9054.8|9065.8|9053.8|9067.9|9055.9|9065.8|9053.8|0
1636507800000|2021-11-10 01:30:00|9064.8|9052.8|9066.8|9054.8|9067.8|9055.8|9061.7|9049.7|0
1636508100000|2021-11-10 01:35:00|9067|9055|9065.8|9053.8|9068.8|9056.8|9065.8|9053.8|0
1636508400000|2021-11-10 01:40:00|9065.7|9053.7|9061.7|9049.7|9065.8|9053.8|9061.6|9049.6|0
1636508700000|2021-11-10 01:45:00|9061.9|9049.9|9063.8|9051.8|9063.8|9051.8|9060.6|9048.6|0
1636509000000|2021-11-10 01:50:00|9063.6|9051.6|9067.8|9055.8|9068.8|9056.8|9062.7|9050.7|0
1636509300000|2021-11-10 01:55:00|9067.6|9055.6|9068.9|9056.9|9070.9|9058.9|9066.8|9054.8|0
1636509600000|2021-11-10 02:00:00|9069.3|9057.3|9066.3|9054.3|9069.9|9057.9|9065.8|9053.8|0
1636509900000|2021-11-10 02:05:00|9066.1|9054.1|9065.9|9053.9|9067.9|9055.9|9064.8|9052.8|0
1636510200000|2021-11-10 02:10:00|9065.8|9053.8|9062.7|9050.7|9066.8|9054.8|9061.6|9049.6|0
1636510500000|2021-11-10 02:15:00|9062.9|9050.9|9063|9051|9063.7|9051.7|9061.6|9049.6|0
1636510800000|2021-11-10 02:20:00|9063.2|9051.2|9062.6|9050.6|9063.6|9051.6|9062.5|9050.5|0
1636511100000|2021-11-10 02:25:00|9062.8|9050.8|9065.6|9053.6|9066.6|9054.6|9062.8|9050.8|0
1636511400000|2021-11-10 02:30:00|9065.5|9053.5|9057.4|9045.4|9065.5|9053.5|9057.4|9045.4|0
1636511700000|2021-11-10 02:35:00|9057|9045|9053.3|9041.3|9057.4|9045.4|9052.2|9040.2|0
1636512000000|2021-11-10 02:40:00|9053.4|9041.4|9054.2|9042.2|9054.3|9042.3|9052.2|9040.2|0
1636512300000|2021-11-10 02:45:00|9053.8|9041.8|9053.3|9041.3|9053.8|9041.8|9050.5|9038.5|0
1636512600000|2021-11-10 02:50:00|9053|9041|9053.3|9041.3|9053.3|9041.3|9051.2|9039.2|0
1636512900000|2021-11-10 02:55:00|9053.7|9041.7|9054.3|9042.3|9055.3|9043.3|9053.3|9041.3|0
1636513200000|2021-11-10 03:00:00|9054.1|9042.1|9053.3|9041.3|9054.8|9042.8|9052.3|9040.3|0
1636513500000|2021-11-10 03:05:00|9053.5|9041.5|9053.1|9041.1|9054.3|9042.3|9052.1|9040.1|0
1636513800000|2021-11-10 03:10:00|9052.9|9040.9|9054.2|9042.2|9054.2|9042.2|9052.1|9040.1|0
1636514100000|2021-11-10 03:15:00|9054.4|9042.4|9055.1|9043.1|9055.1|9043.1|9050.4|9038.4|0
1636514400000|2021-11-10 03:20:00|9054.9|9042.9|9065.4|9053.4|9065.4|9053.4|9054.1|9042.1|0
1636514700000|2021-11-10 03:25:00|9065|9053|9068.4|9056.4|9068.5|9056.5|9063.4|9051.4|0
1636515000000|2021-11-10 03:30:00|9068.2|9056.2|9068.4|9056.4|9068.5|9056.5|9066.4|9054.4|0
1636515300000|2021-11-10 03:35:00|9068.2|9056.2|9056.8|9044.8|9068.4|9056.4|9056.8|9044.8|0
1636515600000|2021-11-10 03:40:00|9053.8|9041.8|9054.2|9042.2|9054.7|9042.7|9053.3|9041.3|0
1636515900000|2021-11-10 03:45:00|9053.7|9041.7|9050.6|9038.6|9054.3|9042.3|9050.1|9038.1|0
1636516200000|2021-11-10 03:50:00|9050.4|9038.4|9050.2|9038.2|9052.2|9040.2|9049.1|9037.1|0
1636516500000|2021-11-10 03:55:00|9050|9038|9052.3|9040.3|9053.4|9041.4|9049.6|9037.6|0
1636516800000|2021-11-10 04:00:00|9052.4|9040.4|9051.3|9039.3|9054.4|9042.4|9051.3|9039.3|0
1636517100000|2021-11-10 04:05:00|9051.2|9039.2|9049.2|9037.2|9052.3|9040.3|9049.2|9037.2|0
1636517400000|2021-11-10 04:10:00|9049.3|9037.3|9049.8|9037.8|9050.3|9038.3|9049.2|9037.2|0
1636517700000|2021-11-10 04:15:00|9049.9|9037.9|9050.3|9038.3|9050.3|9038.3|9049.3|9037.3|0
1636518000000|2021-11-10 04:20:00|9050.4|9038.4|9049.3|9037.3|9050.4|9038.4|9049.3|9037.3|0
1636518300000|2021-11-10 04:25:00|9050.3|9038.3|9050.3|9038.3|9050.3|9038.3|9049.3|9037.3|0
1636518600000|2021-11-10 04:30:00|9050.1|9038.1|9051.3|9039.3|9051.4|9039.4|9049.2|9037.2|0
1636518900000|2021-11-10 04:35:00|9051.7|9039.7|9051.3|9039.3|9052.3|9040.3|9051.3|9039.3|0
1636519200000|2021-11-10 04:40:00|9051.5|9039.5|9052.2|9040.2|9052.3|9040.3|9051.3|9039.3|0
1636519500000|2021-11-10 04:45:00|9052.6|9040.6|9053.2|9041.2|9053.3|9041.3|9052.2|9040.2|0
1636519800000|2021-11-10 04:50:00|9052.2|9040.2|9053.3|9041.3|9054.3|9042.3|9052.2|9040.2|0
1636520100000|2021-11-10 04:55:00|9053.5|9041.5|9053.3|9041.3|9054.3|9042.3|9053.2|9041.2|0
1636520400000|2021-11-10 05:00:00|9054.3|9042.3|9053.3|9041.3|9056.4|9044.4|9052.3|9040.3|0
1636520700000|2021-11-10 05:05:00|9053.4|9041.4|9052.3|9040.3|9053.4|9041.4|9052.3|9040.3|0
1636521000000|2021-11-10 05:10:00|9052.5|9040.5|9051.9|9039.9|9052.8|9040.8|9051.3|9039.3|0
1636521300000|2021-11-10 05:15:00|9051.7|9039.7|9050.4|9038.4|9052.4|9040.4|9050.4|9038.4|0
1636521600000|2021-11-10 05:20:00|9050.2|9038.2|9051.4|9039.4|9051.4|9039.4|9049.4|9037.4|0
1636521900000|2021-11-10 05:25:00|9051|9039|9052.4|9040.4|9052.5|9040.5|9050.4|9038.4|0
1636522200000|2021-11-10 05:30:00|9052.3|9040.3|9056.6|9044.6|9058|9046|9051.9|9039.9|0
1636522500000|2021-11-10 05:35:00|9056.5|9044.5|9056.6|9044.6|9056.6|9044.6|9055.5|9043.5|0
1636522800000|2021-11-10 05:40:00|9057|9045|9058.6|9046.6|9059.6|9047.6|9057|9045|0
1636523100000|2021-11-10 05:45:00|9058.4|9046.4|9057.1|9045.1|9058.7|9046.7|9056.6|9044.6|0
1636523400000|2021-11-10 05:50:00|9056.9|9044.9|9057|9045|9057.1|9045.1|9055.6|9043.6|0
1636523700000|2021-11-10 05:55:00|9056.9|9044.9|9056.6|9044.6|9057.6|9045.6|9056|9044|0
1636524000000|2021-11-10 06:00:00|9056.4|9044.4|9059.7|9047.7|9059.7|9047.7|9055.5|9043.5|0
1636524300000|2021-11-10 06:05:00|9059.6|9047.6|9059.7|9047.7|9060.7|9048.7|9059.1|9047.1|0
1636524600000|2021-11-10 06:10:00|9059.8|9047.8|9058.8|9046.8|9061.4|9049.4|9058.7|9046.7|0
1636524900000|2021-11-10 06:15:00|9059|9047|9061.9|9049.9|9061.9|9049.9|9059|9047|0
1636525200000|2021-11-10 06:20:00|9061.7|9049.7|9060.4|9048.4|9061.7|9049.7|9060.4|9048.4|0
1636525500000|2021-11-10 06:25:00|9060.6|9048.6|9065.6|9053.6|9065.6|9053.6|9060.5|9048.5|0
1636525800000|2021-11-10 06:30:00|9065.4|9053.4|9064.6|9052.6|9065.6|9053.6|9063.5|9051.5|0
1636526100000|2021-11-10 06:35:00|9064.8|9052.8|9069|9057|9069.6|9057.6|9064.8|9052.8|0
1636526400000|2021-11-10 06:40:00|9068.8|9056.8|9069.7|9057.7|9071.1|9059.1|9068.6|9056.6|0
1636526700000|2021-11-10 06:45:00|9069.5|9057.5|9071.6|9059.6|9071.6|9059.6|9067.5|9055.5|0
1636527000000|2021-11-10 06:50:00|9071.5|9059.5|9072.6|9060.6|9073.6|9061.6|9070.5|9058.5|0
1636527300000|2021-11-10 06:55:00|9072.2|9060.2|9072.6|9060.6|9072.6|9060.6|9070.5|9058.5|0
1636527600000|2021-11-10 07:00:00|9072.9|9060.9|9065.1|9060.1|9075.7|9064.1|9061.1|9056.1|25
1636527900000|2021-11-10 07:05:00|9067.1|9062.1|9074.6|9069.6|9079.1|9074.1|9067.1|9062.1|28
1636528200000|2021-11-10 07:10:00|9074.1|9069.1|9082.1|9077.1|9082.6|9077.6|9071.6|9066.6|15
1636528500000|2021-11-10 07:15:00|9082.6|9077.6|9087.1|9082.1|9089.1|9084.1|9080.1|9075.1|19
1636528800000|2021-11-10 07:20:00|9087.6|9082.6|9088.1|9083.1|9090.6|9085.6|9086.6|9081.6|16
1636529100000|2021-11-10 07:25:00|9087.6|9082.6|9081.1|9076.1|9087.6|9082.6|9081.1|9076.1|13
1636529400000|2021-11-10 07:30:00|9081.6|9076.6|9083.1|9078.1|9085.1|9080.1|9079.6|9074.6|9
1636529700000|2021-11-10 07:35:00|9080.6|9075.6|9085.1|9080.1|9085.1|9080.1|9080.1|9075.1|6
1636530000000|2021-11-10 07:40:00|9084.1|9079.1|9080.1|9075.1|9084.1|9079.1|9079.6|9074.6|1
1636530300000|2021-11-10 07:45:00|9080.6|9075.6|9074.1|9069.1|9081.1|9076.1|9074.1|9069.1|5
1636530600000|2021-11-10 07:50:00|9074.6|9069.6|9074.1|9069.1|9077.6|9072.6|9074.1|9069.1|4
1636530900000|2021-11-10 07:55:00|9075.1|9070.1|9063.6|9058.6|9075.1|9070.1|9062.6|9057.6|52
1636531200000|2021-11-10 08:00:00|9064.1|9059.1|9094.1|9089.1|9110.6|9105.6|9064.1|9059.1|712
1636531500000|2021-11-10 08:05:00|9092.6|9087.6|9106.1|9101.1|9107.1|9102.1|9092.6|9087.6|278
1636531800000|2021-11-10 08:10:00|9106.6|9101.6|9092.6|9087.6|9107.1|9102.1|9092.1|9087.1|157
1636532100000|2021-11-10 08:15:00|9093.1|9088.1|9101.1|9096.1|9101.1|9096.1|9087.1|9082.1|114
1636532400000|2021-11-10 08:20:00|9102.1|9097.1|9103.6|9098.6|9107.1|9102.1|9097.1|9092.1|135
1636532700000|2021-11-10 08:25:00|9103.1|9098.1|9109.1|9104.1|9114.1|9109.1|9103.1|9098.1|97
1636533000000|2021-11-10 08:30:00|9108.6|9103.6|9106.1|9101.1|9112.1|9107.1|9104.1|9099.1|79
1636533300000|2021-11-10 08:35:00|9105.6|9100.6|9099.6|9094.6|9105.6|9100.6|9097.6|9092.6|53
1636533600000|2021-11-10 08:40:00|9097.7|9092.7|9099.2|9094.2|9102.2|9097.2|9093.2|9088.2|98
1636533900000|2021-11-10 08:45:00|9098.7|9093.7|9091.2|9086.2|9100.2|9095.2|9086.2|9081.2|129
1636534200000|2021-11-10 08:50:00|9091.7|9086.7|9094.2|9089.2|9095.7|9090.7|9086.7|9081.7|84
1636534500000|2021-11-10 08:55:00|9094.7|9089.7|9091.7|9086.7|9095.2|9090.2|9089.2|9084.2|36
1636534800000|2021-11-10 09:00:00|9092.2|9087.2|9088.2|9083.2|9093.2|9088.2|9084.7|9079.7|56
1636535100000|2021-11-10 09:05:00|9088.7|9083.7|9082.2|9077.2|9095.7|9090.7|9079.2|9074.2|69
1636535400000|2021-11-10 09:10:00|9081.7|9076.7|9087.2|9082.2|9087.7|9082.7|9078.2|9073.2|61
1636535700000|2021-11-10 09:15:00|9086.7|9081.7|9078.2|9073.2|9090.2|9085.2|9076.2|9071.2|56
1636536000000|2021-11-10 09:20:00|9077.7|9072.7|9076.2|9071.2|9079.2|9074.2|9069.2|9064.2|110
1636536300000|2021-11-10 09:25:00|9076.7|9071.7|9077.7|9072.7|9082.2|9077.2|9074.2|9069.2|103
1636536600000|2021-11-10 09:30:00|9077.2|9072.2|9097.7|9092.7|9099.7|9094.7|9077.2|9072.2|78
1636536900000|2021-11-10 09:35:00|9097.2|9092.2|9103.2|9098.2|9107.2|9102.2|9095.7|9090.7|109
1636537200000|2021-11-10 09:40:00|9104.2|9099.2|9108.2|9103.2|9108.2|9103.2|9101.7|9096.7|89
1636537500000|2021-11-10 09:45:00|9107.7|9102.7|9116.7|9111.7|9116.7|9111.7|9103.2|9098.2|66
1636537800000|2021-11-10 09:50:00|9118.2|9113.2|9117.7|9112.7|9124.2|9119.2|9113.7|9108.7|99
1636538100000|2021-11-10 09:55:00|9118.2|9113.2|9112.2|9107.2|9120.2|9115.2|9111.7|9106.7|48
1636538400000|2021-11-10 10:00:00|9112.7|9107.7|9118.7|9113.7|9120.2|9115.2|9112.2|9107.2|63
1636538700000|2021-11-10 10:05:00|9118.2|9113.2|9119.7|9114.7|9125.7|9120.7|9116.7|9111.7|53
1636539000000|2021-11-10 10:10:00|9121.2|9116.2|9116.2|9111.2|9124.2|9119.2|9116.2|9111.2|40
1636539300000|2021-11-10 10:15:00|9116.7|9111.7|9122.7|9117.7|9123.7|9118.7|9114.7|9109.7|43
1636539600000|2021-11-10 10:20:00|9123.2|9118.2|9118.7|9113.7|9123.7|9118.7|9118.2|9113.2|67
1636539900000|2021-11-10 10:25:00|9119.2|9114.2|9118.2|9113.2|9120.7|9115.7|9116.2|9111.2|40
1636540200000|2021-11-10 10:30:00|9117.7|9112.7|9123.7|9118.7|9126.2|9121.2|9117.7|9112.7|128
1636540500000|2021-11-10 10:35:00|9123.2|9118.2|9118.2|9113.2|9126.7|9121.7|9116.7|9111.7|111
1636540800000|2021-11-10 10:40:00|9119.2|9114.2|9122.2|9117.2|9124.7|9119.7|9114.7|9109.7|88
1636541100000|2021-11-10 10:45:00|9122.7|9117.7|9117.2|9112.2|9125.2|9120.2|9117.2|9112.2|84
1636541400000|2021-11-10 10:50:00|9117.7|9112.7|9119.2|9114.2|9122.2|9117.2|9114.2|9109.2|47
1636541700000|2021-11-10 10:55:00|9119.7|9114.7|9130.2|9125.2|9134.7|9129.7|9119.7|9114.7|73
1636542000000|2021-11-10 11:00:00|9129.2|9124.2|9132.7|9127.7|9132.7|9127.7|9125.2|9120.2|71
1636542300000|2021-11-10 11:05:00|9133.2|9128.2|9131.2|9126.2|9134.7|9129.7|9130.2|9125.2|63
1636542600000|2021-11-10 11:10:00|9131.7|9126.7|9128.2|9123.2|9135.7|9130.7|9127.2|9122.2|34
1636542900000|2021-11-10 11:15:00|9128.7|9123.7|9127.2|9122.2|9131.7|9126.7|9124.2|9119.2|33
1636543200000|2021-11-10 11:20:00|9127.7|9122.7|9132.2|9127.2|9134.7|9129.7|9124.7|9119.7|47
1636543500000|2021-11-10 11:25:00|9131.7|9126.7|9129.2|9124.2|9133.2|9128.2|9126.7|9121.7|27
1636543800000|2021-11-10 11:30:00|9128.7|9123.7|9132.7|9127.7|9134.7|9129.7|9128.2|9123.2|109
1636544100000|2021-11-10 11:35:00|9133.2|9128.2|9133.2|9128.2|9133.2|9128.2|9128.2|9123.2|73
1636544400000|2021-11-10 11:40:00|9132.7|9127.7|9135.2|9130.2|9138.2|9133.2|9131.7|9126.7|93
1636544700000|2021-11-10 11:45:00|9134.7|9129.7|9131.2|9126.2|9136.2|9131.2|9126.2|9121.2|50
1636545000000|2021-11-10 11:50:00|9130.7|9125.7|9126.2|9121.2|9130.7|9125.7|9123.7|9118.7|58
1636545300000|2021-11-10 11:55:00|9125.7|9120.7|9128.7|9123.7|9132.2|9127.2|9125.7|9120.7|41
1636545600000|2021-11-10 12:00:00|9127.7|9122.7|9136.2|9131.2|9137.2|9132.2|9127.7|9122.7|54
1636545900000|2021-11-10 12:05:00|9135.7|9130.7|9133.2|9128.2|9138.7|9133.7|9133.2|9128.2|49
1636546200000|2021-11-10 12:10:00|9133.7|9128.7|9125.7|9120.7|9134.2|9129.2|9124.7|9119.7|29
1636546500000|2021-11-10 12:15:00|9125.2|9120.2|9126.2|9121.2|9128.2|9123.2|9123.2|9118.2|39
1636546800000|2021-11-10 12:20:00|9125.7|9120.7|9129.7|9124.7|9131.2|9126.2|9124.2|9119.2|24
1636547100000|2021-11-10 12:25:00|9130.2|9125.2|9126.2|9121.2|9133.2|9128.2|9125.7|9120.7|34
1636547400000|2021-11-10 12:30:00|9125.7|9120.7|9118.7|9113.7|9126.2|9121.2|9118.2|9113.2|62
1636547700000|2021-11-10 12:35:00|9119.2|9114.2|9124.7|9119.7|9126.2|9121.2|9116.7|9111.7|44
1636548000000|2021-11-10 12:40:00|9125|9120|9128|9123|9131.5|9126.5|9125|9120|32
1636548300000|2021-11-10 12:45:00|9127.5|9122.5|9130.5|9125.5|9132.5|9127.5|9125.5|9120.5|21
1636548600000|2021-11-10 12:50:00|9130|9125|9128.5|9123.5|9130|9125|9123.5|9118.5|26
1636548900000|2021-11-10 12:55:00|9128|9123|9129.5|9124.5|9130.5|9125.5|9127|9122|40
1636549200000|2021-11-10 13:00:00|9129|9124|9135|9130|9138.5|9133.5|9129|9124|49
1636549500000|2021-11-10 13:05:00|9134.5|9129.5|9136.5|9131.5|9137.5|9132.5|9130|9125|41
1636549800000|2021-11-10 13:10:00|9137|9132|9133.5|9128.5|9137.5|9132.5|9131|9126|31
1636550100000|2021-11-10 13:15:00|9133|9128|9133.5|9128.5|9134.5|9129.5|9128.5|9123.5|35
1636550400000|2021-11-10 13:20:00|9133|9128|9129|9124|9133|9128|9126.5|9121.5|52
1636550700000|2021-11-10 13:25:00|9128.5|9123.5|9131|9126|9134.5|9129.5|9128.5|9123.5|40
1636551000000|2021-11-10 13:30:00|9128|9123|9133.5|9128.5|9144|9139|9126.5|9121.5|298
1636551300000|2021-11-10 13:35:00|9134|9129|9121|9116|9137|9132|9118|9113|101
1636551600000|2021-11-10 13:40:00|9121.5|9116.5|9125.5|9120.5|9126.5|9121.5|9121|9116|58
1636551900000|2021-11-10 13:45:00|9126|9121|9126|9121|9128.5|9123.5|9122.5|9117.5|48
1636552200000|2021-11-10 13:50:00|9126.5|9121.5|9126.5|9121.5|9128.5|9123.5|9122.5|9117.5|74
1636552500000|2021-11-10 13:55:00|9127|9122|9120.5|9115.5|9128.5|9123.5|9116|9111|104
1636552800000|2021-11-10 14:00:00|9121|9116|9126|9121|9127.5|9122.5|9119|9114|41
1636553100000|2021-11-10 14:05:00|9126.5|9121.5|9121|9116|9130.5|9125.5|9119.5|9114.5|50
1636553400000|2021-11-10 14:10:00|9121.5|9116.5|9123|9118|9123|9118|9118.5|9113.5|62
1636553700000|2021-11-10 14:15:00|9124|9119|9125|9120|9127|9122|9121|9116|29
1636554000000|2021-11-10 14:20:00|9124|9119|9127.5|9122.5|9128|9123|9122|9117|41
1636554300000|2021-11-10 14:25:00|9128|9123|9124.5|9119.5|9129|9124|9122.5|9117.5|34
1636554600000|2021-11-10 14:30:00|9125.5|9120.5|9135|9130|9136|9131|9123|9118|151
1636554900000|2021-11-10 14:35:00|9136.5|9131.5|9129|9124|9137|9132|9124|9119|128
1636555200000|2021-11-10 14:40:00|9130|9125|9127.5|9122.5|9134|9129|9122|9117|119
1636555500000|2021-11-10 14:45:00|9128|9123|9131.5|9126.5|9136|9131|9126|9121|107
1636555800000|2021-11-10 14:50:00|9133|9128|9140.5|9135.5|9144|9139|9133|9128|114
1636556100000|2021-11-10 14:55:00|9141|9136|9145|9140|9145|9140|9134|9129|116
1636556400000|2021-11-10 15:00:00|9146|9141|9136|9131|9148|9143|9135|9130|159
1636556700000|2021-11-10 15:05:00|9136.5|9131.5|9130.5|9125.5|9137|9132|9127|9122|101
1636557000000|2021-11-10 15:10:00|9129.3|9124.3|9126.8|9121.8|9129.8|9124.8|9121.8|9116.8|159
1636557300000|2021-11-10 15:15:00|9127.8|9122.8|9140.8|9135.8|9142.8|9137.8|9126.8|9121.8|106
1636557600000|2021-11-10 15:20:00|9141.3|9136.3|9137.8|9132.8|9142.3|9137.3|9135.8|9130.8|85
1636557900000|2021-11-10 15:25:00|9138.3|9133.3|9145.3|9140.3|9145.3|9140.3|9136.8|9131.8|180
1636558200000|2021-11-10 15:30:00|9144.8|9139.8|9149.8|9144.8|9150.3|9145.3|9142.8|9137.8|146
1636558500000|2021-11-10 15:35:00|9148.8|9143.8|9148.8|9143.8|9153.8|9148.8|9147.8|9142.8|132
1636558800000|2021-11-10 15:40:00|9149.3|9144.3|9146.8|9141.8|9149.8|9144.8|9138.8|9133.8|106
1636559100000|2021-11-10 15:45:00|9146.3|9141.3|9143.8|9138.8|9148.8|9143.8|9142.8|9137.8|64
1636559400000|2021-11-10 15:50:00|9144.3|9139.3|9143.3|9138.3|9144.8|9139.8|9137.8|9132.8|168
1636559700000|2021-11-10 15:55:00|9142.8|9137.8|9142.8|9137.8|9148.3|9143.3|9140.8|9135.8|224
1636560000000|2021-11-10 16:00:00|9143.3|9138.3|9140.8|9135.8|9147.8|9142.8|9140.8|9135.8|99
1636560300000|2021-11-10 16:05:00|9140.3|9135.3|9139.8|9134.8|9141.8|9136.8|9136.3|9131.3|68
1636560600000|2021-11-10 16:10:00|9140.3|9135.3|9143.3|9138.3|9145.8|9140.8|9139.8|9134.8|66
1636560900000|2021-11-10 16:15:00|9142.8|9137.8|9141.8|9136.8|9146.8|9141.8|9140.8|9135.8|118
1636561200000|2021-11-10 16:20:00|9142.3|9137.3|9143.8|9138.8|9146.8|9141.8|9141.8|9136.8|125
1636561500000|2021-11-10 16:25:00|9143.3|9138.3|9138.8|9133.8|9144.8|9139.8|9136.3|9131.3|331
1636561800000|2021-11-10 16:30:00|9137.9|9131.9|9140.9|9133.9|9144.9|9138.9|9132.9|9126.9|563
1636562100000|2021-11-10 16:35:00|9139.9|9134.9|9145.9|9139.9|9148.9|9141.9|9139.9|9134.9|191
1636562400000|2021-11-10 16:40:00|9146.9|9140.9|9141.9|9134.9|9148.9|9141.9|9141.9|9134.9|52
1636562700000|2021-11-10 16:45:00|9142.9|9133.9|9148.9|9142.9|9148.9|9142.9|9142.9|9133.9|18
1636563000000|2021-11-10 16:50:00|9147.9|9141.9|9145.9|9139.9|9147.9|9141.9|9145.9|9138.9|18
1636563300000|2021-11-10 16:55:00|9146.9|9140.9|9148.9|9141.9|9149.9|9143.9|9141.9|9134.9|92
1636563600000|2021-11-10 17:00:00|9147.9|9142.9|9148.9|9141.9|9149.9|9143.9|9147.9|9141.9|17
1636563900000|2021-11-10 17:05:00|9149.9|9142.9|9141.9|9135.9|9149.9|9142.9|9141.9|9134.9|35
1636564200000|2021-11-10 17:10:00|9140.9|9134.9|9145.9|9139.9|9146.9|9139.9|9140.9|9134.9|15
1636564500000|2021-11-10 17:15:00|9144.9|9138.9|9144.9|9137.9|9146.9|9139.9|9142.9|9135.9|7
1636564800000|2021-11-10 17:20:00|9143.9|9138.9|9141.9|9135.9|9145.9|9139.9|9141.9|9135.9|5
1636565100000|2021-11-10 17:25:00|9142.9|9134.9|9141.9|9134.9|9142.9|9136.9|9141.9|9134.9|7
1636565400000|2021-11-10 17:30:00|9142.9|9135.9|9141.9|9135.9|9142.9|9136.9|9141.9|9134.9|0
1636565700000|2021-11-10 17:35:00|9142.9|9136.9|9141.9|9134.9|9142.9|9136.9|9140.9|9134.9|5
1636566000000|2021-11-10 17:40:00|9140.9|9135.9|9139.9|9132.9|9142.9|9135.9|9138.9|9131.9|13
1636566300000|2021-11-10 17:45:00|9138.9|9131.9|9139.9|9132.9|9139.9|9132.9|9136.9|9129.9|8
1636566600000|2021-11-10 17:50:00|9138.9|9133.9|9139.9|9132.9|9140.9|9133.9|9137.9|9131.9|10
1636566900000|2021-11-10 17:55:00|9138.9|9133.9|9139.9|9133.9|9139.9|9133.9|9138.9|9132.9|5
1636567200000|2021-11-10 18:00:00|9140.9|9135.9|9143.9|9137.9|9146.9|9140.9|9140.9|9135.9|89
1636567500000|2021-11-10 18:05:00|9142.9|9136.9|9141.9|9133.9|9142.9|9136.9|9138.9|9132.9|23
1636567800000|2021-11-10 18:10:00|9140.9|9134.9|9136.9|9130.9|9141.9|9135.9|9136.9|9130.9|8
1636568100000|2021-11-10 18:15:00|9135.9|9129.9|9135.9|9128.9|9139.9|9132.9|9133.9|9127.9|25
1636568400000|2021-11-10 18:20:00|9136.9|9129.9|9134.9|9128.9|9136.9|9129.9|9131.9|9125.9|18
1636568700000|2021-11-10 18:25:00|9133.9|9126.9|9136.9|9129.9|9138.9|9131.9|9132.9|9126.9|5
1636569000000|2021-11-10 18:30:00|9135.9|9128.9|9137.9|9131.9|9138.9|9132.9|9135.9|9128.9|3
1636569300000|2021-11-10 18:35:00|9138.9|9130.9|9135.9|9129.9|9138.9|9130.9|9134.9|9128.9|14
1636569600000|2021-11-10 18:40:00|9134.9|9128.9|9130.9|9124.9|9135.9|9128.9|9130.9|9123.9|28
1636569900000|2021-11-10 18:45:00|9129.9|9123.9|9128.9|9121.9|9129.9|9123.9|9126.9|9120.9|23
1636570200000|2021-11-10 18:50:00|9127.9|9120.9|9123.9|9117.9|9127.9|9120.9|9123.9|9117.9|18
1636570500000|2021-11-10 18:55:00|9122.9|9116.9|9124.5|9112.5|9124.5|9117.9|9120.9|9112.4|35
1636570800000|2021-11-10 19:00:00|9124.4|9112.4|9117.5|9105.5|9124.6|9112.6|9114.9|9102.9|0
1636571100000|2021-11-10 19:05:00|9117.4|9105.4|9121.8|9109.8|9122.9|9110.9|9115.2|9103.2|0
1636571400000|2021-11-10 19:10:00|9121.7|9109.7|9117.6|9105.6|9122.7|9110.7|9116.5|9104.5|0
1636571700000|2021-11-10 19:15:00|9117.5|9105.5|9117.7|9105.7|9123.4|9111.4|9116.5|9104.5|0
1636572000000|2021-11-10 19:20:00|9118.6|9106.6|9112.1|9100.1|9121.6|9109.6|9111.4|9099.4|0
1636572300000|2021-11-10 19:25:00|9112.3|9100.3|9106.2|9094.2|9114.8|9102.8|9106.2|9094.2|0
1636572600000|2021-11-10 19:30:00|9106.3|9094.3|9107.4|9095.4|9112.9|9100.9|9105.3|9093.3|1500
1636572900000|2021-11-10 19:35:00|9107.5|9095.5|9103.2|9091.2|9112.2|9100.2|9103.2|9091.2|0
1636573200000|2021-11-10 19:40:00|9103.3|9091.3|9096.6|9084.6|9106.7|9094.7|9096.6|9084.6|0
1636573500000|2021-11-10 19:45:00|9096.7|9084.7|9109.2|9097.2|9110.4|9098.4|9095.6|9083.6|0
1636573800000|2021-11-10 19:50:00|9109.3|9097.3|9110.4|9098.4|9114.8|9102.8|9105.9|9093.9|0
1636574100000|2021-11-10 19:55:00|9110.9|9098.9|9109.8|9097.8|9113.6|9101.6|9108.7|9096.7|0
1636574400000|2021-11-10 20:00:00|9109.9|9097.9|9110.6|9098.6|9113.4|9101.4|9108.7|9096.7|0
1636574700000|2021-11-10 20:05:00|9110.7|9098.7|9113.4|9101.4|9116.8|9104.8|9107.2|9095.2|0
1636575000000|2021-11-10 20:10:00|9113.5|9101.5|9119|9107|9120.2|9108.2|9113.3|9101.3|0
1636575300000|2021-11-10 20:15:00|9118.9|9106.9|9123|9111|9123.9|9111.9|9117.9|9105.9|0
1636575600000|2021-11-10 20:20:00|9123.2|9111.2|9118.8|9106.8|9126.3|9114.3|9118.6|9106.6|0
1636575900000|2021-11-10 20:25:00|9119.7|9107.7|9121.2|9109.2|9124.4|9112.4|9119.7|9107.7|0
1636576200000|2021-11-10 20:30:00|9121.3|9109.3|9117.9|9105.9|9124.5|9112.5|9116.8|9104.8|0
1636576500000|2021-11-10 20:35:00|9118|9106|9114.9|9102.9|9119.2|9107.2|9111.7|9099.7|0
1636576800000|2021-11-10 20:40:00|9115|9103|9107.5|9095.5|9119.5|9107.5|9107.4|9095.4|0
1636577100000|2021-11-10 20:45:00|9107.6|9095.6|9112.7|9100.7|9116|9104|9106.3|9094.3|0
1636577400000|2021-11-10 20:50:00|9112.8|9100.8|9122.9|9110.9|9127.1|9115.1|9112.8|9100.8|0
1636577700000|2021-11-10 20:55:00|9123|9111|9116.2|9104.2|9125.8|9113.8|9116.1|9104.1|0
1636578000000|2021-11-10 21:00:00|9118.5|9106.5|9117.7|9105.7|9120.2|9108.2|9116.2|9104.2|0
1636578300000|2021-11-10 21:05:00|9117.6|9105.6|9118.1|9106.1|9119.6|9107.6|9116.6|9104.6|0
1636578600000|2021-11-10 21:10:00|9118.5|9106.5|9119.5|9107.5|9120|9108|9116.2|9104.2|0
1636578900000|2021-11-10 21:15:00|9119.6|9107.6|9120.4|9108.4|9120.4|9108.4|9119.5|9107.5|0
1636579200000|2021-11-10 21:20:00|9120.8|9108.8|9124|9112|9124|9112|9120.4|9108.4|0
1636579500000|2021-11-10 21:25:00|9123.9|9111.9|9121.9|9109.9|9123.9|9111.9|9121.9|9109.9|0
1636579800000|2021-11-10 21:30:00|9122.5|9110.5|9122.5|9110.5|9122.9|9110.9|9121.9|9109.9|0
1636580100000|2021-11-10 21:35:00|9122.7|9110.7|9124|9112|9124.4|9112.4|9122.5|9110.5|0
1636580400000|2021-11-10 21:40:00|9123.8|9111.8|9123.4|9111.4|9124.4|9112.4|9122.5|9110.5|0
1636580700000|2021-11-10 21:45:00|9123.3|9111.3|9125.5|9113.5|9125.9|9113.9|9122.5|9110.5|0
1636581000000|2021-11-10 21:50:00|9125.7|9113.7|9124.9|9112.9|9125.9|9113.9|9124.9|9112.9|0
1636581300000|2021-11-10 21:55:00|9125|9113|9124.5|9112.5|9126.4|9114.4|9124.3|9112.3|0
1636581600000|2021-11-10 22:00:00|9124.9|9112.9|9124.7|9112.7|9124.9|9112.9|9124.5|9112.5|0
1636581900000|2021-11-10 22:05:00|9124.9|9112.9|9125.3|9113.3|9125.3|9113.3|9124.7|9112.7|0
1636582200000|2021-11-10 22:10:00|9125.1|9113.1|9125.1|9113.1|9125.4|9113.4|9125.1|9113.1|0
1636582500000|2021-11-10 22:15:00|9125.3|9113.3|9125.3|9113.3|9125.4|9113.4|9124.9|9112.9|0
1636582800000|2021-11-10 22:20:00|9125.1|9113.1|9124.5|9112.5|9125.3|9113.3|9124.5|9112.5|0
1636583100000|2021-11-10 22:25:00|9124.7|9112.7|9124.7|9112.7|9125.4|9113.4|9124.5|9112.5|0
1636583400000|2021-11-10 22:30:00|9124.9|9112.9|9124.7|9112.7|9125.4|9113.4|9124.7|9112.7|0
1636583700000|2021-11-10 22:35:00|9124.9|9112.9|9125.3|9113.3|9125.6|9113.6|9124.7|9112.7|0
1636584000000|2021-11-10 22:40:00|9125.1|9113.1|9125.1|9113.1|9125.1|9113.1|9125.1|9113.1|0
1636584300000|2021-11-10 22:45:00|9125.3|9113.3|9125.1|9113.1|9125.4|9113.4|9125.1|9113.1|0
1636584600000|2021-11-10 22:50:00|9124.9|9112.9|9124.5|9112.5|9124.9|9112.9|9124.1|9112.1|0
1636584900000|2021-11-10 22:55:00|9124.7|9112.7|9124.5|9112.5|9124.7|9112.7|9124.1|9112.1|0
1636585200000|2021-11-10 23:00:00|9124.6|9112.6|9125.6|9113.6|9126.8|9114.8|9123.5|9111.5|0
1636585500000|2021-11-10 23:05:00|9125.5|9113.5|9121.6|9109.6|9126|9114|9120.5|9108.5|0
1636585800000|2021-11-10 23:10:00|9121.8|9109.8|9121.1|9109.1|9121.8|9109.8|9120.1|9108.1|0
1636586100000|2021-11-10 23:15:00|9121.2|9109.2|9123.9|9111.9|9124.1|9112.1|9120.4|9108.4|0
1636586400000|2021-11-10 23:20:00|9124.3|9112.3|9125.8|9113.8|9126.8|9114.8|9124.3|9112.3|0
1636586700000|2021-11-10 23:25:00|9125.7|9113.7|9122.2|9110.2|9125.8|9113.8|9120.9|9108.9|0
1636587000000|2021-11-10 23:30:00|9122.4|9110.4|9120.5|9108.5|9123.4|9111.4|9120.3|9108.3|0
1636587300000|2021-11-10 23:35:00|9120.4|9108.4|9120.1|9108.1|9120.9|9108.9|9119|9107|0
1636587600000|2021-11-10 23:40:00|9120.3|9108.3|9117.5|9105.5|9120.9|9108.9|9117.5|9105.5|0
1636587900000|2021-11-10 23:45:00|9117.1|9105.1|9114.2|9102.2|9117.5|9105.5|9114.2|9102.2|0
1636588200000|2021-11-10 23:50:00|9114.6|9102.6|9116.5|9104.5|9116.5|9104.5|9113.3|9101.3|0
1636588500000|2021-11-10 23:55:00|9116.3|9104.3|9120.3|9108.3|9120.3|9108.3|9115|9103|0
1636588800000|2021-11-11 00:00:00|9120.2|9108.2|9120.6|9108.6|9123.1|9111.1|9119.8|9107.8|0
1636589100000|2021-11-11 00:05:00|9120.7|9108.7|9124.6|9112.6|9125.3|9113.3|9120.2|9108.2|0
1636589400000|2021-11-11 00:10:00|9124.8|9112.8|9130.9|9118.9|9132|9120|9124.8|9112.8|0
1636589700000|2021-11-11 00:15:00|9131|9119|9121.7|9109.7|9131.4|9119.4|9120.7|9108.7|0
1636590000000|2021-11-11 00:20:00|9120.7|9108.7|9124.8|9112.8|9124.9|9112.9|9120.7|9108.7|0
1636590300000|2021-11-11 00:25:00|9124.6|9112.6|9122.8|9110.8|9124.6|9112.6|9121.8|9109.8|0
1636590600000|2021-11-11 00:30:00|9122.6|9110.6|9124.8|9112.8|9125.9|9113.9|9121.8|9109.8|0
1636590900000|2021-11-11 00:35:00|9124.9|9112.9|9123.8|9111.8|9127.9|9115.9|9123.8|9111.8|0
1636591200000|2021-11-11 00:40:00|9124|9112|9119.6|9107.6|9126.9|9114.9|9119.6|9107.6|0
1636591500000|2021-11-11 00:45:00|9119.4|9107.4|9118.7|9106.7|9119.4|9107.4|9116.5|9104.5|0
1636591800000|2021-11-11 00:50:00|9118.6|9106.6|9117.6|9105.6|9118.7|9106.7|9116|9104|0
1636592100000|2021-11-11 00:55:00|9117.8|9105.8|9120.2|9108.2|9121.2|9109.2|9117.6|9105.6|0
1636592400000|2021-11-11 01:00:00|9120.1|9108.1|9120.7|9108.7|9121.8|9109.8|9119.7|9107.7|0
1636592700000|2021-11-11 01:05:00|9120.3|9108.3|9116|9104|9120.3|9108.3|9114.5|9102.5|0
1636593000000|2021-11-11 01:10:00|9116.1|9104.1|9116.1|9104.1|9116.6|9104.6|9113.6|9101.6|0
1636593300000|2021-11-11 01:15:00|9115.9|9103.9|9113.9|9101.9|9119.8|9107.8|9113.4|9101.4|0
1636593600000|2021-11-11 01:20:00|9114.1|9102.1|9113.9|9101.9|9114.5|9102.5|9112.4|9100.4|0
1636593900000|2021-11-11 01:25:00|9113.7|9101.7|9113.5|9101.5|9114.5|9102.5|9110.4|9098.4|0
1636594200000|2021-11-11 01:30:00|9113.4|9101.4|9124.7|9112.7|9124.7|9112.7|9111.4|9099.4|0
1636594500000|2021-11-11 01:35:00|9125.1|9113.1|9124.2|9112.2|9126.2|9114.2|9120.7|9108.7|0
1636594800000|2021-11-11 01:40:00|9124|9112|9122.7|9110.7|9124|9112|9119.6|9107.6|0
1636595100000|2021-11-11 01:45:00|9121.7|9109.7|9126.2|9114.2|9126.8|9114.8|9120.7|9108.7|0
1636595400000|2021-11-11 01:50:00|9126.4|9114.4|9126.9|9114.9|9128.4|9116.4|9124.2|9112.2|0
1636595700000|2021-11-11 01:55:00|9127|9115|9136.3|9124.3|9136.4|9124.4|9125.9|9113.9|0
1636596000000|2021-11-11 02:00:00|9136.4|9124.4|9135.4|9123.4|9137.5|9125.5|9133.4|9121.4|0
1636596300000|2021-11-11 02:05:00|9136.4|9124.4|9136.4|9124.4|9138.5|9126.5|9135.9|9123.9|0
1636596600000|2021-11-11 02:10:00|9136.6|9124.6|9134.4|9122.4|9136.9|9124.9|9133.4|9121.4|0
1636596900000|2021-11-11 02:15:00|9134.2|9122.2|9133.5|9121.5|9134.5|9122.5|9132.4|9120.4|0
1636597200000|2021-11-11 02:20:00|9133.4|9121.4|9134.9|9122.9|9135.5|9123.5|9132.4|9120.4|0
1636597500000|2021-11-11 02:25:00|9135.1|9123.1|9133.4|9121.4|9135.5|9123.5|9133.4|9121.4|0
1636597800000|2021-11-11 02:30:00|9133.6|9121.6|9135.2|9123.2|9136.7|9124.7|9133.4|9121.4|0
1636598100000|2021-11-11 02:35:00|9135|9123|9137.2|9125.2|9137.7|9125.7|9134.6|9122.6|0
1636598400000|2021-11-11 02:40:00|9137.3|9125.3|9136.2|9124.2|9138.3|9126.3|9136.2|9124.2|0
1636598700000|2021-11-11 02:45:00|9135.2|9123.2|9131.4|9119.4|9135.2|9123.2|9131|9119|0
1636599000000|2021-11-11 02:50:00|9131.3|9119.3|9133|9121|9133|9121|9130.9|9118.9|0
1636599300000|2021-11-11 02:55:00|9132.4|9120.4|9132|9120|9133|9121|9130.9|9118.9|0
1636599600000|2021-11-11 03:00:00|9131.9|9119.9|9130.9|9118.9|9132|9120|9130.3|9118.3|0
1636599900000|2021-11-11 03:05:00|9131.3|9119.3|9131.9|9119.9|9133|9121|9130.9|9118.9|0
1636600200000|2021-11-11 03:10:00|9132|9120|9133|9121|9134.1|9122.1|9132|9120|0
1636600500000|2021-11-11 03:15:00|9133.4|9121.4|9134|9122|9135.1|9123.1|9130.9|9118.9|0
1636600800000|2021-11-11 03:20:00|9133.9|9121.9|9133.9|9121.9|9134|9122|9131.9|9119.9|0
1636601100000|2021-11-11 03:25:00|9134|9122|9134.9|9122.9|9135|9123|9132.9|9120.9|0
1636601400000|2021-11-11 03:30:00|9134.8|9122.8|9131.9|9119.9|9134.9|9122.9|9128.8|9116.8|0
1636601700000|2021-11-11 03:35:00|9131.7|9119.7|9132.9|9120.9|9132.9|9120.9|9130.9|9118.9|0
1636602000000|2021-11-11 03:40:00|9132.7|9120.7|9131.9|9119.9|9132.9|9120.9|9130.9|9118.9|0
1636602300000|2021-11-11 03:45:00|9131.5|9119.5|9129.8|9117.8|9131.5|9119.5|9128.8|9116.8|0
1636602600000|2021-11-11 03:50:00|9129.9|9117.9|9126.8|9114.8|9130.9|9118.9|9126.8|9114.8|0
1636602900000|2021-11-11 03:55:00|9126.7|9114.7|9125.7|9113.7|9127.2|9115.2|9124.6|9112.6|0
1636603200000|2021-11-11 04:00:00|9125.9|9113.9|9125.7|9113.7|9126.7|9114.7|9124.6|9112.6|0
1636603500000|2021-11-11 04:05:00|9125.6|9113.6|9125.7|9113.7|9125.7|9113.7|9124.1|9112.1|0
1636603800000|2021-11-11 04:10:00|9124.7|9112.7|9124.7|9112.7|9125.7|9113.7|9124.7|9112.7|0
1636604100000|2021-11-11 04:15:00|9124.6|9112.6|9122.6|9110.6|9124.7|9112.7|9122.6|9110.6|0
1636604400000|2021-11-11 04:20:00|9122.8|9110.8|9122.4|9110.4|9123|9111|9121.4|9109.4|0
1636604700000|2021-11-11 04:25:00|9121.4|9109.4|9117.1|9105.1|9121.4|9109.4|9115.1|9103.1|0
1636605000000|2021-11-11 04:30:00|9116.7|9104.7|9118.2|9106.2|9119.2|9107.2|9116.1|9104.1|0
1636605300000|2021-11-11 04:35:00|9118.1|9106.1|9116.6|9104.6|9118.2|9106.2|9115.1|9103.1|0
1636605600000|2021-11-11 04:40:00|9117.2|9105.2|9117.2|9105.2|9117.2|9105.2|9116.2|9104.2|0
1636605900000|2021-11-11 04:45:00|9117|9105|9118.3|9106.3|9119.4|9107.4|9116.2|9104.2|0
1636606200000|2021-11-11 04:50:00|9118.5|9106.5|9117.7|9105.7|9118.8|9106.8|9117.3|9105.3|0
1636606500000|2021-11-11 04:55:00|9117.5|9105.5|9118.3|9106.3|9119.3|9107.3|9116.2|9104.2|0
1636606800000|2021-11-11 05:00:00|9118.8|9106.8|9122.4|9110.4|9122.5|9110.5|9118.8|9106.8|0
1636607100000|2021-11-11 05:05:00|9122.5|9110.5|9121.3|9109.3|9122.5|9110.5|9120.2|9108.2|0
1636607400000|2021-11-11 05:10:00|9121.1|9109.1|9124.4|9112.4|9124.4|9112.4|9120.7|9108.7|0
1636607700000|2021-11-11 05:15:00|9122.9|9110.9|9123.4|9111.4|9124.4|9112.4|9122.4|9110.4|0
1636608000000|2021-11-11 05:20:00|9123.6|9111.6|9125.5|9113.5|9126.6|9114.6|9123.5|9111.5|0
1636608300000|2021-11-11 05:25:00|9125.6|9113.6|9127|9115|9127.6|9115.6|9125.5|9113.5|0
1636608600000|2021-11-11 05:30:00|9127.2|9115.2|9130.6|9118.6|9131|9119|9127|9115|0
1636608900000|2021-11-11 05:35:00|9130.8|9118.8|9131.1|9119.1|9132.3|9120.3|9130.2|9118.2|0
1636609200000|2021-11-11 05:40:00|9131|9119|9131.1|9119.1|9132.1|9120.1|9131|9119|0
1636609500000|2021-11-11 05:45:00|9130.7|9118.7|9129.1|9117.1|9130.7|9118.7|9129.1|9117.1|0
1636609800000|2021-11-11 05:50:00|9128.7|9116.7|9129.1|9117.1|9129.1|9117.1|9127|9115|0
1636610100000|2021-11-11 05:55:00|9128.9|9116.9|9128.1|9116.1|9129.6|9117.6|9128.1|9116.1|0
1636610400000|2021-11-11 06:00:00|9128.5|9116.5|9130|9118|9132.2|9120.2|9128.5|9116.5|0
1636610700000|2021-11-11 06:05:00|9130.1|9118.1|9135.7|9123.7|9136.3|9124.3|9130.1|9118.1|0
1636611000000|2021-11-11 06:10:00|9135.9|9123.9|9137.3|9125.3|9137.3|9125.3|9134.6|9122.6|0
1636611300000|2021-11-11 06:15:00|9137.6|9125.6|9136.3|9124.3|9138.3|9126.3|9135.7|9123.7|0
1636611600000|2021-11-11 06:20:00|9136.1|9124.1|9133.2|9121.2|9136.1|9124.1|9133.2|9121.2|0
1636611900000|2021-11-11 06:25:00|9132.8|9120.8|9135.8|9123.8|9135.8|9123.8|9132.2|9120.2|0
1636612200000|2021-11-11 06:30:00|9135.4|9123.4|9135.8|9123.8|9136.9|9124.9|9134.8|9122.8|0
1636612500000|2021-11-11 06:35:00|9135.9|9123.9|9135.8|9123.8|9136.9|9124.9|9134.8|9122.8|0
1636612800000|2021-11-11 06:40:00|9135.9|9123.9|9135.8|9123.8|9136.9|9124.9|9135.8|9123.8|0
1636613100000|2021-11-11 06:45:00|9135.4|9123.4|9134|9122|9135.8|9123.8|9133.6|9121.6|0
1636613400000|2021-11-11 06:50:00|9133.8|9121.8|9138.7|9126.7|9138.8|9126.8|9133.5|9121.5|0
1636613700000|2021-11-11 06:55:00|9139.1|9127.1|9138.1|9126.1|9139.7|9127.7|9137.7|9125.7|0
1636614000000|2021-11-11 07:00:00|9137.6|9125.6|9122.4|9117.4|9139|9127|9122.4|9117.4|43
1636614300000|2021-11-11 07:05:00|9120.4|9115.4|9119.4|9114.4|9120.4|9115.4|9118.9|9113.9|6
1636614600000|2021-11-11 07:10:00|9120.9|9115.9|9118.9|9113.9|9123.4|9118.4|9118.4|9113.4|31
1636614900000|2021-11-11 07:15:00|9118.4|9113.4|9131.4|9126.4|9131.4|9126.4|9118.4|9113.4|17
1636615200000|2021-11-11 07:20:00|9131.9|9126.9|9136.9|9131.9|9142.4|9137.4|9130.9|9125.9|20
1636615500000|2021-11-11 07:25:00|9137.4|9132.4|9137.9|9132.9|9140.9|9135.9|9135.4|9130.4|26
1636615800000|2021-11-11 07:30:00|9137.4|9132.4|9133.9|9128.9|9138.4|9133.4|9133.4|9128.4|12
1636616100000|2021-11-11 07:35:00|9133.4|9128.4|9135.9|9130.9|9140.4|9135.4|9130.9|9125.9|15
1636616400000|2021-11-11 07:40:00|9136.4|9131.4|9134.9|9129.9|9137.9|9132.9|9132.9|9127.9|8
1636616700000|2021-11-11 07:45:00|9134.4|9129.4|9130.4|9125.4|9134.9|9129.9|9130.4|9125.4|1
1636617000000|2021-11-11 07:50:00|9129.4|9124.4|9130.9|9125.9|9131.4|9126.4|9128.4|9123.4|7
1636617300000|2021-11-11 07:55:00|9130.4|9125.4|9121.4|9116.4|9131.9|9126.9|9120.9|9115.9|100
1636617600000|2021-11-11 08:00:00|9120.9|9115.9|9133.9|9128.9|9135.4|9130.4|9118.9|9113.9|361
1636617900000|2021-11-11 08:05:00|9134.9|9129.9|9144.9|9139.9|9150.9|9145.9|9134.4|9129.4|189
1636618200000|2021-11-11 08:10:00|9143.9|9138.9|9148.4|9143.4|9148.9|9143.9|9139.9|9134.9|152
1636618500000|2021-11-11 08:15:00|9148.9|9143.9|9157.4|9152.4|9157.4|9152.4|9145.4|9140.4|160
1636618800000|2021-11-11 08:20:00|9157.9|9152.9|9163.9|9158.9|9166.4|9161.4|9157.9|9152.9|189
1636619100000|2021-11-11 08:25:00|9164.4|9159.4|9158.4|9153.4|9164.4|9159.4|9153.9|9148.9|88
1636619400000|2021-11-11 08:30:00|9158.9|9153.9|9146.9|9141.9|9158.9|9153.9|9144.9|9139.9|69
1636619700000|2021-11-11 08:35:00|9146.4|9141.4|9140.9|9135.9|9146.4|9141.4|9136.9|9131.9|96
1636620000000|2021-11-11 08:40:00|9141.9|9136.9|9143.4|9138.4|9145.4|9140.4|9136.4|9131.4|96
1636620300000|2021-11-11 08:45:00|9143.9|9138.9|9131.9|9126.9|9149.9|9144.9|9131.9|9126.9|74
1636620600000|2021-11-11 08:50:00|9132.4|9127.4|9140.4|9135.4|9141.4|9136.4|9131.4|9126.4|66
1636620900000|2021-11-11 08:55:00|9139.9|9134.9|9134.4|9129.4|9141.4|9136.4|9133.9|9128.9|62
1636621200000|2021-11-11 09:00:00|9133.9|9128.9|9132.4|9127.4|9137.9|9132.9|9132.4|9127.4|81
1636621500000|2021-11-11 09:05:00|9132.9|9127.9|9131.4|9126.4|9136.4|9131.4|9130.9|9125.9|27
1636621800000|2021-11-11 09:10:00|9131.9|9126.9|9126.4|9121.4|9132.4|9127.4|9125.9|9120.9|44
1636622100000|2021-11-11 09:15:00|9125.9|9120.9|9127.9|9122.9|9129.4|9124.4|9123.4|9118.4|55
1636622400000|2021-11-11 09:20:00|9127.4|9122.4|9133.9|9128.9|9134.9|9129.9|9125.9|9120.9|36
1636622700000|2021-11-11 09:25:00|9134.4|9129.4|9146.4|9141.4|9147.4|9142.4|9130.4|9125.4|97
1636623000000|2021-11-11 09:30:00|9146.9|9141.9|9139.4|9134.4|9149.9|9144.9|9138.4|9133.4|94
1636623300000|2021-11-11 09:35:00|9139.9|9134.9|9139.4|9134.4|9141.4|9136.4|9135.4|9130.4|55
1636623600000|2021-11-11 09:40:00|9138.9|9133.9|9137.9|9132.9|9143.4|9138.4|9136.4|9131.4|22
1636623900000|2021-11-11 09:45:00|9137.4|9132.4|9128.4|9123.4|9137.4|9132.4|9126.9|9121.9|69
1636624200000|2021-11-11 09:50:00|9127.9|9122.9|9130.4|9125.4|9130.4|9125.4|9126.4|9121.4|43
1636624500000|2021-11-11 09:55:00|9129.9|9124.9|9130.4|9125.4|9130.4|9125.4|9127.9|9122.9|37
1636624800000|2021-11-11 10:00:00|9129.9|9124.9|9124.4|9119.4|9133.4|9128.4|9124.4|9119.4|45
1636625100000|2021-11-11 10:05:00|9123.9|9118.9|9133.4|9128.4|9135.9|9130.9|9123.4|9118.4|52
1636625400000|2021-11-11 10:10:00|9133.9|9128.9|9129.9|9124.9|9135.9|9130.9|9129.4|9124.4|46
1636625700000|2021-11-11 10:15:00|9130.4|9125.4|9135.9|9130.9|9136.9|9131.9|9130.4|9125.4|49
1636626000000|2021-11-11 10:20:00|9136.9|9131.9|9129.9|9124.9|9136.9|9131.9|9129.9|9124.9|47
1636626300000|2021-11-11 10:25:00|9130.4|9125.4|9130.4|9125.4|9133.9|9128.9|9128.4|9123.4|32
1636626600000|2021-11-11 10:30:00|9129.9|9124.9|9124.9|9119.9|9130.4|9125.4|9120.4|9115.4|31
1636626900000|2021-11-11 10:35:00|9125.9|9120.9|9123.9|9118.9|9125.9|9120.9|9117.9|9112.9|60
1636627200000|2021-11-11 10:40:00|9124.4|9119.4|9125.9|9120.9|9131.4|9126.4|9123.4|9118.4|57
1636627500000|2021-11-11 10:45:00|9126.4|9121.4|9126.9|9121.9|9129.9|9124.9|9122.4|9117.4|40
1636627800000|2021-11-11 10:50:00|9126.4|9121.4|9119.4|9114.4|9126.4|9121.4|9117.9|9112.9|37
1636628100000|2021-11-11 10:55:00|9119.9|9114.9|9129.9|9124.9|9129.9|9124.9|9117.9|9112.9|41
1636628400000|2021-11-11 11:00:00|9129.4|9124.4|9125.9|9120.9|9130.9|9125.9|9124.4|9119.4|32
1636628700000|2021-11-11 11:05:00|9126.9|9121.9|9124.4|9119.4|9127.9|9122.9|9123.4|9118.4|55
1636629000000|2021-11-11 11:10:00|9124.9|9119.9|9100.4|9095.4|9124.9|9119.9|9100.4|9095.4|136
1636629300000|2021-11-11 11:15:00|9100.9|9095.9|9097.9|9092.9|9103.9|9098.9|9095.9|9090.9|98
1636629600000|2021-11-11 11:20:00|9098.4|9093.4|9098.9|9093.9|9098.9|9093.9|9090.4|9085.4|90
1636629900000|2021-11-11 11:25:00|9099.4|9094.4|9097.4|9092.4|9100.9|9095.9|9095.4|9090.4|44
1636630200000|2021-11-11 11:30:00|9097.9|9092.9|9092.4|9087.4|9099.9|9094.9|9091.4|9086.4|75
1636630500000|2021-11-11 11:35:00|9092.9|9087.9|9094.4|9089.4|9098.4|9093.4|9091.4|9086.4|55
1636630800000|2021-11-11 11:40:00|9094.9|9089.9|9089.4|9084.4|9095.9|9090.9|9089.4|9084.4|49
1636631100000|2021-11-11 11:45:00|9088.9|9083.9|9088.4|9083.4|9091.4|9086.4|9086.9|9081.9|44
1636631400000|2021-11-11 11:50:00|9087.9|9082.9|9096.9|9091.9|9097.4|9092.4|9086.9|9081.9|52
1636631700000|2021-11-11 11:55:00|9096.4|9091.4|9088.4|9083.4|9096.4|9091.4|9088.4|9083.4|36
1636632000000|2021-11-11 12:00:00|9087.9|9082.9|9086.9|9081.9|9088.9|9083.9|9086.4|9081.4|32
1636632300000|2021-11-11 12:05:00|9086.4|9081.4|9087.9|9082.9|9088.4|9083.4|9085.4|9080.4|54
1636632600000|2021-11-11 12:10:00|9087.4|9082.4|9081.4|9076.4|9088.4|9083.4|9080.9|9075.9|96
1636632900000|2021-11-11 12:15:00|9081.9|9076.9|9086.9|9081.9|9086.9|9081.9|9080.9|9075.9|32
1636633200000|2021-11-11 12:20:00|9087.4|9082.4|9083.9|9078.9|9087.4|9082.4|9082.9|9077.9|30
1636633500000|2021-11-11 12:25:00|9084.4|9079.4|9092.4|9087.4|9092.4|9087.4|9081.9|9076.9|52
1636633800000|2021-11-11 12:30:00|9092.9|9087.9|9090.9|9085.9|9095.4|9090.4|9090.9|9085.9|10
1636634100000|2021-11-11 12:35:00|9091.4|9086.4|9088.4|9083.4|9095.4|9090.4|9087.9|9082.9|22
1636634400000|2021-11-11 12:40:00|9088.6|9083.6|9086.6|9081.6|9089.1|9084.1|9084.6|9079.6|43
1636634700000|2021-11-11 12:45:00|9087.6|9082.6|9089.6|9084.6|9089.6|9084.6|9082.1|9077.1|48
1636635000000|2021-11-11 12:50:00|9089.1|9084.1|9088.6|9083.6|9092.1|9087.1|9087.6|9082.6|15
1636635300000|2021-11-11 12:55:00|9088.1|9083.1|9090.6|9085.6|9091.1|9086.1|9085.6|9080.6|13
1636635600000|2021-11-11 13:00:00|9089.6|9084.6|9098.6|9093.6|9099.1|9094.1|9088.1|9083.1|33
1636635900000|2021-11-11 13:05:00|9099.1|9094.1|9098.6|9093.6|9099.1|9094.1|9095.6|9090.6|27
1636636200000|2021-11-11 13:10:00|9099.1|9094.1|9096.6|9091.6|9099.6|9094.6|9094.6|9089.6|37
1636636500000|2021-11-11 13:15:00|9097.1|9092.1|9092.1|9087.1|9098.1|9093.1|9092.1|9087.1|65
1636636800000|2021-11-11 13:20:00|9092.6|9087.6|9090.6|9085.6|9092.6|9087.6|9089.6|9084.6|45
1636637100000|2021-11-11 13:25:00|9091.1|9086.1|9093.6|9088.6|9094.1|9089.1|9090.1|9085.1|26
1636637400000|2021-11-11 13:30:00|9093.1|9088.1|9085.6|9080.6|9094.1|9089.1|9085.6|9080.6|32
1636637700000|2021-11-11 13:35:00|9085.1|9080.1|9082.1|9077.1|9087.6|9082.6|9080.1|9075.1|80
1636638000000|2021-11-11 13:40:00|9083.1|9078.1|9093.6|9088.6|9095.6|9090.6|9083.1|9078.1|90
1636638300000|2021-11-11 13:45:00|9094.1|9089.1|9094.6|9089.6|9097.1|9092.1|9091.1|9086.1|36
1636638600000|2021-11-11 13:50:00|9095.1|9090.1|9091.6|9086.6|9096.1|9091.1|9091.6|9086.6|16
1636638900000|2021-11-11 13:55:00|9091.1|9086.1|9099.6|9094.6|9099.6|9094.6|9089.6|9084.6|17
1636639200000|2021-11-11 14:00:00|9099.1|9094.1|9089.6|9084.6|9100.1|9095.1|9089.1|9084.1|40
1636639500000|2021-11-11 14:05:00|9089.1|9084.1|9094.1|9089.1|9095.1|9090.1|9088.1|9083.1|36
1636639800000|2021-11-11 14:10:00|9094.6|9089.6|9091.6|9086.6|9095.6|9090.6|9091.6|9086.6|45
1636640100000|2021-11-11 14:15:00|9091.1|9086.1|9088.6|9083.6|9092.1|9087.1|9087.6|9082.6|60
1636640400000|2021-11-11 14:20:00|9089.1|9084.1|9092.6|9087.6|9092.6|9087.6|9087.6|9082.6|73
1636640700000|2021-11-11 14:25:00|9092.1|9087.1|9089.1|9084.1|9092.6|9087.6|9087.1|9082.1|81
1636641000000|2021-11-11 14:30:00|9088.6|9083.6|9088.1|9083.1|9095.1|9090.1|9083.1|9078.1|122
1636641300000|2021-11-11 14:35:00|9087.1|9082.1|9093.1|9088.1|9093.6|9088.6|9083.1|9078.1|75
1636641600000|2021-11-11 14:40:00|9091.6|9086.6|9093.1|9088.1|9096.1|9091.1|9085.6|9080.6|45
1636641900000|2021-11-11 14:45:00|9093.6|9088.6|9098.1|9093.1|9100.6|9095.6|9093.1|9088.1|41
1636642200000|2021-11-11 14:50:00|9097.1|9092.1|9104.1|9099.1|9104.6|9099.6|9096.1|9091.1|57
1636642500000|2021-11-11 14:55:00|9105.1|9100.1|9097.6|9092.6|9105.6|9100.6|9094.1|9089.1|136
1636642800000|2021-11-11 15:00:00|9097.1|9092.1|9102.1|9097.1|9106.1|9101.1|9096.1|9091.1|96
1636643100000|2021-11-11 15:05:00|9103.1|9098.1|9105.6|9100.6|9109.1|9104.1|9102.6|9097.6|88
1636643400000|2021-11-11 15:10:00|9105|9100|9097.5|9092.5|9106|9101|9097.5|9092.5|44
1636643700000|2021-11-11 15:15:00|9098|9093|9099.5|9094.5|9100.5|9095.5|9093.5|9088.5|35
1636644000000|2021-11-11 15:20:00|9100|9095|9101|9096|9102|9097|9095.5|9090.5|32
1636644300000|2021-11-11 15:25:00|9101.5|9096.5|9092|9087|9104|9099|9092|9087|29
1636644600000|2021-11-11 15:30:00|9091.5|9086.5|9089|9084|9094.5|9089.5|9088.5|9083.5|63
1636644900000|2021-11-11 15:35:00|9089.5|9084.5|9095.5|9090.5|9096.5|9091.5|9088|9083|36
1636645200000|2021-11-11 15:40:00|9095|9090|9090.5|9085.5|9096|9091|9089|9084|37
1636645500000|2021-11-11 15:45:00|9091|9086|9093.5|9088.5|9094.5|9089.5|9089.5|9084.5|38
1636645800000|2021-11-11 15:50:00|9093|9088|9096|9091|9097.5|9092.5|9090|9085|48
1636646100000|2021-11-11 15:55:00|9096.5|9091.5|9093.5|9088.5|9096.5|9091.5|9092.5|9087.5|23
1636646400000|2021-11-11 16:00:00|9094|9089|9097.5|9092.5|9100.5|9095.5|9093.5|9088.5|48
1636646700000|2021-11-11 16:05:00|9098|9093|9098.5|9093.5|9098.5|9093.5|9095|9090|35
1636647000000|2021-11-11 16:10:00|9099|9094|9098|9093|9100|9095|9096.5|9091.5|51
1636647300000|2021-11-11 16:15:00|9097.5|9092.5|9099.5|9094.5|9101.5|9096.5|9096.5|9091.5|79
1636647600000|2021-11-11 16:20:00|9100|9095|9102.5|9097.5|9103.5|9098.5|9099.5|9094.5|100
1636647900000|2021-11-11 16:25:00|9103|9098|9096.5|9091.5|9105|9100|9094.5|9089.5|152
1636648200000|2021-11-11 16:30:00|9097|9091|9095|9088|9105|9099|9094|9087|698
1636648500000|2021-11-11 16:35:00|9094|9089|9097|9091|9102|9095|9094|9088|132
1636648800000|2021-11-11 16:40:00|9096|9090|9089|9082|9096|9090|9088|9081|207
1636649100000|2021-11-11 16:45:00|9090|9083|9091|9085|9091|9085|9089|9083|6
1636649400000|2021-11-11 16:50:00|9092|9086|9091|9085|9093|9087|9091|9085|14
1636649700000|2021-11-11 16:55:00|9092|9086|9092|9086|9093|9086|9091|9085|2011
1636650000000|2021-11-11 17:00:00|9093|9085|9087|9081|9093|9086|9087|9081|12
1636650300000|2021-11-11 17:05:00|9088|9082|9087|9081|9090|9084|9087|9081|8
1636650600000|2021-11-11 17:10:00|9088|9082|9091|9084|9091|9084|9087|9081|20
1636650900000|2021-11-11 17:15:00|9092|9085|9090|9083|9092|9085|9088|9082|4
1636651200000|2021-11-11 17:20:00|9089|9084|9090|9084|9093|9086|9089|9084|6
1636651500000|2021-11-11 17:25:00|9091|9083|9093|9086|9094|9087|9090|9083|4
1636651800000|2021-11-11 17:30:00|9094|9087|9094|9087|9095|9088|9092|9085|14
1636652100000|2021-11-11 17:35:00|9095|9088|9095|9089|9095|9089|9094|9087|3
1636652400000|2021-11-11 17:40:00|9094|9088|9095|9089|9096|9090|9094|9087|5
1636652700000|2021-11-11 17:45:00|9096|9088|9096|9089|9096|9089|9093|9087|0
1636653000000|2021-11-11 17:50:00|9095|9088|9095|9089|9096|9089|9095|9088|0
1636653300000|2021-11-11 17:55:00|9096|9088|9094|9087|9097|9091|9093|9087|45
1636653600000|2021-11-11 18:00:00|9095|9086|9096|9088|9097|9090|9094|9086|18
1636653900000|2021-11-11 18:05:00|9095|9087|9094|9087|9097|9089|9094|9087|4
1636654200000|2021-11-11 18:10:00|9095|9088|9096|9088|9096|9089|9093|9088|5
1636654500000|2021-11-11 18:15:00|9097|9089|9097|9089|9097|9090|9095|9088|0
1636654800000|2021-11-11 18:20:00|9098|9090|9097|9090|9098|9091|9097|9090|1
1636655100000|2021-11-11 18:25:00|9096|9088|9097|9090|9098|9090|9094|9088|10
1636655400000|2021-11-11 18:30:00|9098|9091|9093|9086|9098|9091|9093|9086|31
1636655700000|2021-11-11 18:35:00|9092|9087|9094|9087|9094|9087|9092|9087|0
1636656000000|2021-11-11 18:40:00|9095|9088|9094|9088|9095|9089|9093|9087|9
1636656300000|2021-11-11 18:45:00|9093|9087|9093|9087|9093|9087|9092|9086|14
1636656600000|2021-11-11 18:50:00|9094|9086|9093|9087|9094|9087|9093|9086|5
1636656900000|2021-11-11 18:55:00|9092|9085|9094.7|9082.7|9094.7|9087|9090|9082.7|25
1636657200000|2021-11-11 19:00:00|9094.6|9082.6|9098.1|9086.1|9098.1|9086.1|9093.6|9081.6|0
1636657500000|2021-11-11 19:05:00|9098|9086|9099.1|9087.1|9099.1|9087.1|9096.8|9084.8|0
1636657800000|2021-11-11 19:10:00|9099|9087|9097.7|9085.7|9099|9087|9097.7|9085.7|0
1636658100000|2021-11-11 19:15:00|9097.8|9085.8|9095.7|9083.7|9097.9|9085.9|9094.8|9082.8|0
1636658400000|2021-11-11 19:20:00|9095.8|9083.8|9094.6|9082.6|9095.8|9083.8|9094.6|9082.6|0
1636658700000|2021-11-11 19:25:00|9094.5|9082.5|9094.6|9082.6|9095.5|9083.5|9093.5|9081.5|0
1636659000000|2021-11-11 19:30:00|9095.4|9083.4|9095.7|9083.7|9097.7|9085.7|9094.6|9082.6|0
1636659300000|2021-11-11 19:35:00|9095.8|9083.8|9097.9|9085.9|9099|9087|9095.7|9083.7|0
1636659600000|2021-11-11 19:40:00|9098.8|9086.8|9096.8|9084.8|9100.1|9088.1|9096.7|9084.7|0
1636659900000|2021-11-11 19:45:00|9096.7|9084.7|9095.6|9083.6|9097.7|9085.7|9095.5|9083.5|0
1636660200000|2021-11-11 19:50:00|9095.7|9083.7|9093.2|9081.2|9095.7|9083.7|9092.1|9080.1|0
1636660500000|2021-11-11 19:55:00|9093.1|9081.1|9092.3|9080.3|9094.3|9082.3|9092|9080|0
1636660800000|2021-11-11 20:00:00|9093.2|9081.2|9092|9080|9094.4|9082.4|9090.4|9078.4|0
1636661100000|2021-11-11 20:05:00|9092.1|9080.1|9092|9080|9094.2|9082.2|9091|9079|0
1636661400000|2021-11-11 20:10:00|9092.1|9080.1|9089.5|9077.5|9092.1|9080.1|9088.3|9076.3|0
1636661700000|2021-11-11 20:15:00|9089.4|9077.4|9092.8|9080.8|9092.8|9080.8|9089.4|9077.4|0
1636662000000|2021-11-11 20:20:00|9092.7|9080.7|9090|9078|9092.7|9080.7|9088.8|9076.8|0
1636662300000|2021-11-11 20:25:00|9089.9|9077.9|9092.1|9080.1|9093.4|9081.4|9089|9077|0
1636662600000|2021-11-11 20:30:00|9092.2|9080.2|9090.6|9078.6|9092.2|9080.2|9088.6|9076.6|0
1636662900000|2021-11-11 20:35:00|9090.8|9078.8|9091.8|9079.8|9091.9|9079.9|9088.6|9076.6|0
1636663200000|2021-11-11 20:40:00|9091.9|9079.9|9093.7|9081.7|9094.8|9082.8|9091.8|9079.8|0
1636663500000|2021-11-11 20:45:00|9092.8|9080.8|9091.5|9079.5|9096.1|9084.1|9090.5|9078.5|0
1636663800000|2021-11-11 20:50:00|9091.6|9079.6|9088.6|9076.6|9093|9081|9088.4|9076.4|0
1636664100000|2021-11-11 20:55:00|9088.5|9076.5|9088.3|9076.3|9088.7|9076.7|9086.4|9074.4|0
1636664400000|2021-11-11 21:00:00|9087.7|9075.7|9095.2|9083.2|9096.2|9084.2|9087.4|9075.4|0
1636664700000|2021-11-11 21:05:00|9095.1|9083.1|9092.8|9080.8|9095.2|9083.2|9092.8|9080.8|0
1636665000000|2021-11-11 21:10:00|9092.9|9080.9|9093.7|9081.7|9094.7|9082.7|9091.8|9079.8|0
1636665300000|2021-11-11 21:15:00|9094.3|9082.3|9094.7|9082.7|9094.7|9082.7|9093.3|9081.3|0
1636665600000|2021-11-11 21:20:00|9094.8|9082.8|9096.3|9084.3|9096.3|9084.3|9094.8|9082.8|0
1636665900000|2021-11-11 21:25:00|9095.9|9083.9|9094.4|9082.4|9095.9|9083.9|9094.4|9082.4|0
1636666200000|2021-11-11 21:30:00|9094.5|9082.5|9093.4|9081.4|9094.8|9082.8|9093.4|9081.4|0
1636666500000|2021-11-11 21:35:00|9093.8|9081.8|9095.9|9083.9|9096.3|9084.3|9093.8|9081.8|0
1636666800000|2021-11-11 21:40:00|9095.8|9083.8|9095.3|9083.3|9096.3|9084.3|9095.3|9083.3|0
1636667100000|2021-11-11 21:45:00|9095.9|9083.9|9096.7|9084.7|9097.3|9085.3|9095.9|9083.9|0
1636667400000|2021-11-11 21:50:00|9096.8|9084.8|9097.3|9085.3|9097.3|9085.3|9096.7|9084.7|0
1636667700000|2021-11-11 21:55:00|9096.9|9084.9|9096.1|9084.1|9097.3|9085.3|9096.1|9084.1|0
1636668000000|2021-11-11 22:00:00|9095.9|9083.9|9096.3|9084.3|9096.3|9084.3|9095.9|9083.9|0
1636668300000|2021-11-11 22:05:00|9096.1|9084.1|9095.9|9083.9|9096.1|9084.1|9095.4|9083.4|0
1636668600000|2021-11-11 22:10:00|9095.6|9083.6|9095.4|9083.4|9095.9|9083.9|9095.4|9083.4|0
1636668900000|2021-11-11 22:15:00|9096.1|9084.1|9095.6|9083.6|9096.1|9084.1|9095.4|9083.4|0
1636669200000|2021-11-11 22:20:00|9095.8|9083.8|9095.6|9083.6|9095.8|9083.8|9095.6|9083.6|0
1636669500000|2021-11-11 22:25:00|9095.4|9083.4|9095.6|9083.6|9095.6|9083.6|9095.4|9083.4|0
1636669800000|2021-11-11 22:30:00|9095.8|9083.8|9095.9|9083.9|9095.9|9083.9|9095.8|9083.8|0
1636670100000|2021-11-11 22:35:00|9095.8|9083.8|9095.9|9083.9|9095.9|9083.9|9095.8|9083.8|0
1636670700000|2021-11-11 22:45:00|9096.1|9084.1|9096.3|9084.3|9096.3|9084.3|9096.1|9084.1|0
1636671300000|2021-11-11 22:55:00|9096.1|9084.1|9096.1|9084.1|9096.1|9084.1|9095.9|9083.9|0
1636671600000|2021-11-11 23:00:00|9096.3|9084.3|9098.2|9086.2|9098.8|9086.8|9096.3|9084.3|0
1636671900000|2021-11-11 23:05:00|9098.1|9086.1|9097.3|9085.3|9098.2|9086.2|9097.3|9085.3|0
1636672200000|2021-11-11 23:10:00|9097.4|9085.4|9096.7|9084.7|9097.8|9085.8|9096.3|9084.3|0
1636672500000|2021-11-11 23:15:00|9096.6|9084.6|9098.7|9086.7|9099|9087|9096.2|9084.2|0
1636672800000|2021-11-11 23:20:00|9098.8|9086.8|9100.8|9088.8|9100.8|9088.8|9098.7|9086.7|0
1636673100000|2021-11-11 23:25:00|9100.6|9088.6|9101.5|9089.5|9102.1|9090.1|9100.6|9088.6|0
1636673400000|2021-11-11 23:30:00|9102.1|9090.1|9102.1|9090.1|9102.1|9090.1|9101|9089|0
1636673700000|2021-11-11 23:35:00|9102.3|9090.3|9102.5|9090.5|9102.9|9090.9|9102.1|9090.1|0
1636674000000|2021-11-11 23:40:00|9102.1|9090.1|9102.1|9090.1|9102.5|9090.5|9101.5|9089.5|0
1636674300000|2021-11-11 23:45:00|9102|9090|9103.5|9091.5|9103.9|9091.9|9100.6|9088.6|0
1636674600000|2021-11-11 23:50:00|9103.7|9091.7|9102.9|9090.9|9105|9093|9102.9|9090.9|0
1636674900000|2021-11-11 23:55:00|9102.5|9090.5|9105.4|9093.4|9105.8|9093.8|9102.5|9090.5|0
1636675200000|2021-11-12 00:00:00|9105.8|9093.8|9110.8|9098.8|9112.3|9100.3|9105|9093|0
1636675500000|2021-11-12 00:05:00|9110.6|9098.6|9111.1|9099.1|9113.7|9101.7|9110.2|9098.2|0
1636675800000|2021-11-12 00:10:00|9111|9099|9112.1|9100.1|9112.5|9100.5|9110.4|9098.4|0
1636676100000|2021-11-12 00:15:00|9112.5|9100.5|9112.5|9100.5|9112.9|9100.9|9107.6|9095.6|0
1636676400000|2021-11-12 00:20:00|9112|9100|9114.5|9102.5|9115.6|9103.6|9111.5|9099.5|0
1636676700000|2021-11-12 00:25:00|9114.6|9102.6|9116.5|9104.5|9116.6|9104.6|9114.6|9102.6|0
1636677000000|2021-11-12 00:30:00|9116.3|9104.3|9118.5|9106.5|9118.6|9106.6|9115.9|9103.9|0
1636677300000|2021-11-12 00:35:00|9118.6|9106.6|9121.1|9109.1|9121.7|9109.7|9118.5|9106.5|0
1636677600000|2021-11-12 00:40:00|9120.9|9108.9|9120.8|9108.8|9121.8|9109.8|9120.1|9108.1|0
1636677900000|2021-11-12 00:45:00|9121|9109|9119.7|9107.7|9121.8|9109.8|9119.7|9107.7|0
1636678200000|2021-11-12 00:50:00|9119.6|9107.6|9117.6|9105.6|9119.6|9107.6|9117.6|9105.6|0
1636678500000|2021-11-12 00:55:00|9118|9106|9116.5|9104.5|9118.6|9106.6|9116.5|9104.5|0
1636678800000|2021-11-12 01:00:00|9115|9103|9113.5|9101.5|9115.5|9103.5|9111.4|9099.4|0
1636679100000|2021-11-12 01:05:00|9113.7|9101.7|9116|9104|9117|9105|9113.5|9101.5|0
1636679400000|2021-11-12 01:10:00|9116.2|9104.2|9114.9|9102.9|9117.5|9105.5|9113.9|9101.9|0
1636679700000|2021-11-12 01:15:00|9115.1|9103.1|9114.9|9102.9|9117.9|9105.9|9111.9|9099.9|0
1636680000000|2021-11-12 01:20:00|9114.7|9102.7|9113.9|9101.9|9115.9|9103.9|9112.8|9100.8|0
1636680300000|2021-11-12 01:25:00|9113.8|9101.8|9113.8|9101.8|9114.9|9102.9|9112.9|9100.9|0
1636680600000|2021-11-12 01:30:00|9113.6|9101.6|9114.8|9102.8|9116.3|9104.3|9112.8|9100.8|0
1636680900000|2021-11-12 01:35:00|9114.9|9102.9|9114.4|9102.4|9115|9103|9113|9101|0
1636681200000|2021-11-12 01:40:00|9114.2|9102.2|9119|9107|9119|9107|9113.9|9101.9|0
1636681500000|2021-11-12 01:45:00|9119.2|9107.2|9115.1|9103.1|9121.1|9109.1|9115|9103|0
1636681800000|2021-11-12 01:50:00|9115.2|9103.2|9119.2|9107.2|9119.6|9107.6|9115|9103|0
1636682100000|2021-11-12 01:55:00|9119.3|9107.3|9119|9107|9120.1|9108.1|9117.5|9105.5|0
1636682400000|2021-11-12 02:00:00|9119.1|9107.1|9115.1|9103.1|9119.1|9107.1|9115.1|9103.1|0
1636682700000|2021-11-12 02:05:00|9115.5|9103.5|9115|9103|9117.1|9105.1|9115|9103|0
1636683000000|2021-11-12 02:10:00|9114.9|9102.9|9115.9|9103.9|9116.9|9104.9|9113.9|9101.9|0
1636683300000|2021-11-12 02:15:00|9115.7|9103.7|9114.9|9102.9|9115.9|9103.9|9113.8|9101.8|0
1636683600000|2021-11-12 02:20:00|9114.7|9102.7|9116.9|9104.9|9116.9|9104.9|9113.9|9101.9|0
1636683900000|2021-11-12 02:25:00|9116.7|9104.7|9114.9|9102.9|9117.9|9105.9|9114.9|9102.9|0
1636684200000|2021-11-12 02:30:00|9115.1|9103.1|9112.6|9100.6|9116.9|9104.9|9112.6|9100.6|0
1636684500000|2021-11-12 02:35:00|9111.6|9099.6|9111.5|9099.5|9112.7|9100.7|9111.5|9099.5|0
1636684800000|2021-11-12 02:40:00|9112|9100|9111.5|9099.5|9112.5|9100.5|9110.4|9098.4|0
1636685100000|2021-11-12 02:45:00|9111.6|9099.6|9114|9102|9114.6|9102.6|9111.5|9099.5|0
1636685400000|2021-11-12 02:50:00|9114.1|9102.1|9111.6|9099.6|9114.7|9102.7|9111.6|9099.6|0
1636685700000|2021-11-12 02:55:00|9111.5|9099.5|9111.4|9099.4|9111.9|9099.9|9110.4|9098.4|0
1636686000000|2021-11-12 03:00:00|9111.3|9099.3|9109.5|9097.5|9111.5|9099.5|9109.5|9097.5|0
1636686300000|2021-11-12 03:05:00|9109.3|9097.3|9105.3|9093.3|9109.5|9097.5|9104.7|9092.7|0
1636686600000|2021-11-12 03:10:00|9105.4|9093.4|9105.4|9093.4|9106.4|9094.4|9105.3|9093.3|0
1636686900000|2021-11-12 03:15:00|9105.5|9093.5|9106.9|9094.9|9107.5|9095.5|9105.5|9093.5|0
1636687200000|2021-11-12 03:20:00|9107.3|9095.3|9106.9|9094.9|9107.9|9095.9|9106.4|9094.4|0
1636687500000|2021-11-12 03:25:00|9107.3|9095.3|9108|9096|9108|9096|9106.9|9094.9|0
1636687800000|2021-11-12 03:30:00|9107.6|9095.6|9108.1|9096.1|9108.5|9096.5|9106.9|9094.9|0
1636688100000|2021-11-12 03:35:00|9108|9096|9109|9097|9109.1|9097.1|9107.5|9095.5|0
1636688400000|2021-11-12 03:40:00|9108.8|9096.8|9107|9095|9109|9097|9107|9095|0
1636688700000|2021-11-12 03:45:00|9107.2|9095.2|9105.1|9093.1|9107.4|9095.4|9104.9|9092.9|0
1636689000000|2021-11-12 03:50:00|9105.4|9093.4|9105|9093|9106.4|9094.4|9104.9|9092.9|0
1636689300000|2021-11-12 03:55:00|9104.9|9092.9|9105|9093|9106|9094|9104.9|9092.9|0
1636689600000|2021-11-12 04:00:00|9104.9|9092.9|9106|9094|9107|9095|9104.9|9092.9|0
1636689900000|2021-11-12 04:05:00|9105.9|9093.9|9103.9|9091.9|9107|9095|9103.9|9091.9|0
1636690200000|2021-11-12 04:10:00|9104.3|9092.3|9104.9|9092.9|9104.9|9092.9|9103.9|9091.9|0
1636690500000|2021-11-12 04:15:00|9105.9|9093.9|9106.1|9094.1|9107|9095|9105.9|9093.9|0
1636690800000|2021-11-12 04:20:00|9106.5|9094.5|9107.1|9095.1|9107.1|9095.1|9106.5|9094.5|0
1636691100000|2021-11-12 04:25:00|9107.3|9095.3|9108.1|9096.1|9108.1|9096.1|9107|9095|0
1636691400000|2021-11-12 04:30:00|9108.2|9096.2|9107.2|9095.2|9108.2|9096.2|9107.1|9095.1|0
1636691700000|2021-11-12 04:35:00|9107.1|9095.1|9107.2|9095.2|9108.1|9096.1|9107.1|9095.1|0
1636692000000|2021-11-12 04:40:00|9107.4|9095.4|9107.2|9095.2|9108.2|9096.2|9107.2|9095.2|0
1636692300000|2021-11-12 04:45:00|9107.4|9095.4|9107.2|9095.2|9108.2|9096.2|9106.2|9094.2|0
1636692600000|2021-11-12 04:50:00|9107|9095|9106.2|9094.2|9107.3|9095.3|9106.2|9094.2|0
1636692900000|2021-11-12 04:55:00|9105.8|9093.8|9105.1|9093.1|9105.8|9093.8|9104.1|9092.1|0
1636693200000|2021-11-12 05:00:00|9104.9|9092.9|9102.1|9090.1|9106.1|9094.1|9102.1|9090.1|0
1636693500000|2021-11-12 05:05:00|9101.7|9089.7|9100.1|9088.1|9101.7|9089.7|9099.5|9087.5|0
1636693800000|2021-11-12 05:10:00|9100.2|9088.2|9100.1|9088.1|9101.1|9089.1|9099.1|9087.1|0
1636694100000|2021-11-12 05:15:00|9099.7|9087.7|9100.1|9088.1|9100.1|9088.1|9098|9086|0
1636694400000|2021-11-12 05:20:00|9100|9088|9102.6|9090.6|9102.6|9090.6|9100|9088|0
1636694700000|2021-11-12 05:25:00|9102.4|9090.4|9102.1|9090.1|9103.2|9091.2|9102.1|9090.1|0
1636695000000|2021-11-12 05:30:00|9101.2|9089.2|9102.2|9090.2|9103.2|9091.2|9101.1|9089.1|0
1636695300000|2021-11-12 05:35:00|9102.7|9090.7|9103.3|9091.3|9104.2|9092.2|9102.2|9090.2|0
1636695600000|2021-11-12 05:40:00|9103.2|9091.2|9104.3|9092.3|9104.3|9092.3|9103.2|9091.2|0
1636695900000|2021-11-12 05:45:00|9104.2|9092.2|9103.7|9091.7|9104.3|9092.3|9103.2|9091.2|0
1636696200000|2021-11-12 05:50:00|9103.5|9091.5|9103.2|9091.2|9104.3|9092.3|9103.2|9091.2|0
1636696500000|2021-11-12 05:55:00|9103.4|9091.4|9105.3|9093.3|9105.3|9093.3|9103.4|9091.4|0
1636696800000|2021-11-12 06:00:00|9104.9|9092.9|9106.2|9094.2|9106.2|9094.2|9103.2|9091.2|0
1636697100000|2021-11-12 06:05:00|9105.8|9093.8|9105.2|9093.2|9106.2|9094.2|9105.2|9093.2|0
1636697400000|2021-11-12 06:10:00|9105.4|9093.4|9104.2|9092.2|9106.3|9094.3|9104.2|9092.2|0
1636697700000|2021-11-12 06:15:00|9104.4|9092.4|9105.3|9093.3|9105.3|9093.3|9104.2|9092.2|0
1636698000000|2021-11-12 06:20:00|9105.2|9093.2|9106.2|9094.2|9106.2|9094.2|9105.2|9093.2|0
1636698300000|2021-11-12 06:25:00|9106.6|9094.6|9107.4|9095.4|9108.4|9096.4|9106.6|9094.6|0
1636698600000|2021-11-12 06:30:00|9107.5|9095.5|9105.3|9093.3|9108.5|9096.5|9105.3|9093.3|0
1636698900000|2021-11-12 06:35:00|9105.2|9093.2|9103.2|9091.2|9106.3|9094.3|9103.1|9091.1|0
1636699200000|2021-11-12 06:40:00|9103.4|9091.4|9102.1|9090.1|9104.1|9092.1|9102.1|9090.1|0
1636699500000|2021-11-12 06:45:00|9102.4|9090.4|9103.1|9091.1|9104.1|9092.1|9102.4|9090.4|0
1636699800000|2021-11-12 06:50:00|9103|9091|9100|9088|9103|9091|9098.8|9086.8|0
1636700100000|2021-11-12 06:55:00|9101|9089|9100.9|9088.9|9101.9|9089.9|9098.9|9086.9|0
1636700400000|2021-11-12 07:00:00|9101|9089|9084|9079|9101|9092|9078|9073|34
1636700700000|2021-11-12 07:05:00|9083.5|9078.5|9083|9078|9084|9079|9083|9078|4
1636701000000|2021-11-12 07:10:00|9080.5|9075.5|9079|9074|9080.5|9075.5|9078.5|9073.5|20
1636701300000|2021-11-12 07:15:00|9080.5|9075.5|9085|9080|9086|9081|9079|9074|12
1636701600000|2021-11-12 07:20:00|9085.5|9080.5|9085|9080|9086|9081|9084|9079|4
1636701900000|2021-11-12 07:25:00|9084.5|9079.5|9083|9078|9084.5|9079.5|9082.5|9077.5|6
1636702200000|2021-11-12 07:30:00|9082.5|9077.5|9077.5|9072.5|9083|9078|9076.5|9071.5|34
1636702500000|2021-11-12 07:35:00|9078.5|9073.5|9077|9072|9078.5|9073.5|9072.5|9067.5|13
1636702800000|2021-11-12 07:40:00|9077.5|9072.5|9079.5|9074.5|9081|9076|9077|9072|6
1636703100000|2021-11-12 07:45:00|9080|9075|9076.5|9071.5|9081|9076|9075|9070|9
1636703400000|2021-11-12 07:50:00|9076|9071|9069.5|9064.5|9077|9072|9067.5|9062.5|36
1636703700000|2021-11-12 07:55:00|9070.5|9065.5|9075|9070|9076|9071|9069|9064|18
1636704000000|2021-11-12 08:00:00|9076.5|9071.5|9084|9079|9090|9085|9074.5|9069.5|276
1636704300000|2021-11-12 08:05:00|9085|9080|9093|9088|9093|9088|9080|9075|204
1636704600000|2021-11-12 08:10:00|9093.5|9088.5|9078|9073|9096|9091|9078|9073|129
1636704900000|2021-11-12 08:15:00|9078.5|9073.5|9066|9061|9079|9074|9065|9060|131
1636705200000|2021-11-12 08:20:00|9065.5|9060.5|9067|9062|9073|9068|9064.5|9059.5|52
1636705500000|2021-11-12 08:25:00|9066.5|9061.5|9073|9068|9077|9072|9066|9061|70
1636705800000|2021-11-12 08:30:00|9072|9067|9064.5|9059.5|9072.5|9067.5|9062|9057|87
1636706100000|2021-11-12 08:35:00|9064|9059|9061|9056|9064|9059|9054|9049|84
1636706400000|2021-11-12 08:40:00|9061.9|9056.9|9064.9|9059.9|9066.9|9061.9|9058.4|9053.4|34
1636706700000|2021-11-12 08:45:00|9063.9|9058.9|9068.9|9063.9|9071.9|9066.9|9063.9|9058.9|36
1636707000000|2021-11-12 08:50:00|9069.4|9064.4|9078.9|9073.9|9080.4|9075.4|9066.9|9061.9|59
1636707300000|2021-11-12 08:55:00|9078.4|9073.4|9063.9|9058.9|9078.4|9073.4|9062.9|9057.9|44
1636707600000|2021-11-12 09:00:00|9064.9|9059.9|9070.9|9065.9|9074.4|9069.4|9061.9|9056.9|90
1636707900000|2021-11-12 09:05:00|9070.4|9065.4|9074.9|9069.9|9079.4|9074.4|9069.4|9064.4|154
1636708200000|2021-11-12 09:10:00|9075.4|9070.4|9071.9|9066.9|9075.9|9070.9|9069.4|9064.4|96
1636708500000|2021-11-12 09:15:00|9072.4|9067.4|9071.9|9066.9|9072.4|9067.4|9060.4|9055.4|54
1636708800000|2021-11-12 09:20:00|9072.9|9067.9|9074.9|9069.9|9074.9|9069.9|9070.4|9065.4|57
1636709100000|2021-11-12 09:25:00|9075.4|9070.4|9084.4|9079.4|9087.4|9082.4|9075.4|9070.4|104
1636709400000|2021-11-12 09:30:00|9083.4|9078.4|9077.4|9072.4|9084.4|9079.4|9072.9|9067.9|53
1636709700000|2021-11-12 09:35:00|9076.9|9071.9|9076.9|9071.9|9083.9|9078.9|9074.4|9069.4|35
1636710000000|2021-11-12 09:40:00|9078.9|9073.9|9080.9|9075.9|9083.9|9078.9|9076.9|9071.9|39
1636710300000|2021-11-12 09:45:00|9080.4|9075.4|9077.9|9072.9|9085.9|9080.9|9076.9|9071.9|40
1636710600000|2021-11-12 09:50:00|9077.4|9072.4|9069.9|9064.9|9077.9|9072.9|9069.9|9064.9|35
1636710900000|2021-11-12 09:55:00|9070.4|9065.4|9075.9|9070.9|9076.9|9071.9|9068.9|9063.9|25
1636711200000|2021-11-12 10:00:00|9073.9|9068.9|9079.9|9074.9|9081.9|9076.9|9072.4|9067.4|55
1636711500000|2021-11-12 10:05:00|9080.4|9075.4|9087.9|9082.9|9088.9|9083.9|9078.9|9073.9|40
1636711800000|2021-11-12 10:10:00|9087.4|9082.4|9078.9|9073.9|9087.9|9082.9|9077.9|9072.9|36
1636712100000|2021-11-12 10:15:00|9078.4|9073.4|9072.9|9067.9|9078.4|9073.4|9071.4|9066.4|30
1636712400000|2021-11-12 10:20:00|9072.4|9067.4|9080.9|9075.9|9080.9|9075.9|9072.4|9067.4|32
1636712700000|2021-11-12 10:25:00|9081.4|9076.4|9083.9|9078.9|9087.9|9082.9|9081.4|9076.4|41
1636713000000|2021-11-12 10:30:00|9083.4|9078.4|9076.9|9071.9|9083.9|9078.9|9075.9|9070.9|43
1636713300000|2021-11-12 10:35:00|9076.4|9071.4|9068.9|9063.9|9077.9|9072.9|9068.9|9063.9|48
1636713600000|2021-11-12 10:40:00|9069.4|9064.4|9065.9|9060.9|9069.9|9064.9|9065.9|9060.9|43
1636713900000|2021-11-12 10:45:00|9065.4|9060.4|9060.4|9055.4|9065.4|9060.4|9058.9|9053.9|84
1636714200000|2021-11-12 10:50:00|9060.9|9055.9|9075.9|9070.9|9076.9|9071.9|9059.9|9054.9|41
1636714500000|2021-11-12 10:55:00|9075.4|9070.4|9071.4|9066.4|9078.9|9073.9|9070.4|9065.4|43
1636714800000|2021-11-12 11:00:00|9070.9|9065.9|9071.9|9066.9|9073.9|9068.9|9069.4|9064.4|18
1636715100000|2021-11-12 11:05:00|9071.4|9066.4|9065.9|9060.9|9071.4|9066.4|9063.4|9058.4|17
1636715400000|2021-11-12 11:10:00|9066.4|9061.4|9066.9|9061.9|9070.4|9065.4|9064.9|9059.9|18
1636715700000|2021-11-12 11:15:00|9066.4|9061.4|9063.9|9058.9|9067.4|9062.4|9063.4|9058.4|23
1636716000000|2021-11-12 11:20:00|9063.4|9058.4|9070.9|9065.9|9070.9|9065.9|9061.9|9056.9|37
1636716300000|2021-11-12 11:25:00|9070.4|9065.4|9068.9|9063.9|9074.9|9069.9|9068.9|9063.9|12
1636716600000|2021-11-12 11:30:00|9068.4|9063.4|9066.9|9061.9|9071.4|9066.4|9065.9|9060.9|20
1636716900000|2021-11-12 11:35:00|9066.4|9061.4|9070.9|9065.9|9070.9|9065.9|9064.9|9059.9|11
1636717200000|2021-11-12 11:40:00|9069.9|9064.9|9068.9|9063.9|9071.9|9066.9|9068.9|9063.9|15
1636717500000|2021-11-12 11:45:00|9069.4|9064.4|9072.9|9067.9|9074.9|9069.9|9067.4|9062.4|9
1636717800000|2021-11-12 11:50:00|9072.4|9067.4|9065.9|9060.9|9072.9|9067.9|9065.4|9060.4|18
1636718100000|2021-11-12 11:55:00|9065.4|9060.4|9065.9|9060.9|9068.4|9063.4|9064.9|9059.9|27
1636718400000|2021-11-12 12:00:00|9064.9|9059.9|9060.9|9055.9|9065.9|9060.9|9060.4|9055.4|22
1636718700000|2021-11-12 12:05:00|9060.4|9055.4|9062.4|9057.4|9063.9|9058.9|9058.9|9053.9|20
1636719000000|2021-11-12 12:10:00|9062.9|9057.9|9062.9|9057.9|9066.9|9061.9|9061.4|9056.4|25
1636719300000|2021-11-12 12:15:00|9062.4|9057.4|9058.9|9053.9|9063.9|9058.9|9058.4|9053.4|11
1636719600000|2021-11-12 12:20:00|9059.4|9054.4|9059.9|9054.9|9062.9|9057.9|9057.4|9052.4|19
1636719900000|2021-11-12 12:25:00|9060.4|9055.4|9059.9|9054.9|9062.4|9057.4|9058.9|9053.9|5
1636720200000|2021-11-12 12:30:00|9058.9|9053.9|9053.9|9048.9|9058.9|9053.9|9052.9|9047.9|22
1636720500000|2021-11-12 12:35:00|9053.4|9048.4|9056.9|9051.9|9056.9|9051.9|9053.4|9048.4|39
1636720800000|2021-11-12 12:40:00|9057.4|9052.4|9059.4|9054.4|9063.4|9058.4|9057.4|9052.4|28
1636721100000|2021-11-12 12:45:00|9058.9|9053.9|9050.9|9045.9|9059.4|9054.4|9049.4|9044.4|34
1636721400000|2021-11-12 12:50:00|9051.9|9046.9|9050.4|9045.4|9053.9|9048.9|9048.4|9043.4|31
1636721700000|2021-11-12 12:55:00|9050.9|9045.9|9058.9|9053.9|9058.9|9053.9|9049.9|9044.9|26
1636722000000|2021-11-12 13:00:00|9059.4|9054.4|9058.4|9053.4|9061.4|9056.4|9057.4|9052.4|20
1636722300000|2021-11-12 13:05:00|9057.9|9052.9|9058.4|9053.4|9058.4|9053.4|9052.9|9047.9|28
1636722600000|2021-11-12 13:10:00|9057.9|9052.9|9061.9|9056.9|9063.4|9058.4|9054.9|9049.9|32
1636722900000|2021-11-12 13:15:00|9062.4|9057.4|9068.4|9063.4|9068.9|9063.9|9062.4|9057.4|18
1636723200000|2021-11-12 13:20:00|9068.9|9063.9|9066.4|9061.4|9068.9|9063.9|9063.4|9058.4|41
1636723500000|2021-11-12 13:25:00|9066.9|9061.9|9065.4|9060.4|9067.9|9062.9|9063.4|9058.4|126
1636723800000|2021-11-12 13:30:00|9064.9|9059.9|9061.4|9056.4|9064.9|9059.9|9060.9|9055.9|29
1636724100000|2021-11-12 13:35:00|9061.9|9056.9|9064.4|9059.4|9064.9|9059.9|9057.9|9052.9|36
1636724400000|2021-11-12 13:40:00|9064.9|9059.9|9064.4|9059.4|9065.9|9060.9|9061.9|9056.9|13
1636724700000|2021-11-12 13:45:00|9064.9|9059.9|9061.4|9056.4|9064.9|9059.9|9057.9|9052.9|26
1636725000000|2021-11-12 13:50:00|9061.9|9056.9|9064.4|9059.4|9066.9|9061.9|9061.4|9056.4|18
1636725300000|2021-11-12 13:55:00|9063.9|9058.9|9069.9|9064.9|9069.9|9064.9|9063.9|9058.9|31
1636725600000|2021-11-12 14:00:00|9069.4|9064.4|9064.4|9059.4|9069.9|9064.9|9064.4|9059.4|57
1636725900000|2021-11-12 14:05:00|9063.9|9058.9|9073.4|9068.4|9073.4|9068.4|9063.9|9058.9|44
1636726200000|2021-11-12 14:10:00|9072.9|9067.9|9070.9|9065.9|9073.9|9068.9|9069.9|9064.9|40
1636726500000|2021-11-12 14:15:00|9069.9|9064.9|9073.9|9068.9|9074.4|9069.4|9067.9|9062.9|74
1636726800000|2021-11-12 14:20:00|9073.4|9068.4|9074.4|9069.4|9075.9|9070.9|9071.9|9066.9|58
1636727100000|2021-11-12 14:25:00|9074.9|9069.9|9070.9|9065.9|9076.4|9071.4|9070.9|9065.9|55
1636727400000|2021-11-12 14:30:00|9071.4|9066.4|9076.9|9071.9|9078.4|9073.4|9065.4|9060.4|97
1636727700000|2021-11-12 14:35:00|9076.4|9071.4|9078.9|9073.9|9079.9|9074.9|9072.4|9067.4|67
1636728000000|2021-11-12 14:40:00|9079.4|9074.4|9078.9|9073.9|9080.9|9075.9|9075.4|9070.4|54
1636728300000|2021-11-12 14:45:00|9078.4|9073.4|9074.9|9069.9|9080.9|9075.9|9073.4|9068.4|41
1636728600000|2021-11-12 14:50:00|9075.4|9070.4|9078.9|9073.9|9080.9|9075.9|9072.9|9067.9|97
1636728900000|2021-11-12 14:55:00|9078.4|9073.4|9073.4|9068.4|9078.9|9073.9|9072.4|9067.4|77
1636729200000|2021-11-12 15:00:00|9072.4|9067.4|9068.4|9063.4|9073.9|9068.9|9064.9|9059.9|106
1636729500000|2021-11-12 15:05:00|9067.4|9062.4|9075.4|9070.4|9075.4|9070.4|9063.9|9058.9|53
1636729800000|2021-11-12 15:10:00|9074.2|9069.2|9076.7|9071.7|9077.2|9072.2|9070.7|9065.7|36
1636730100000|2021-11-12 15:15:00|9076.2|9071.2|9068.2|9063.2|9077.2|9072.2|9067.2|9062.2|46
1636730400000|2021-11-12 15:20:00|9067.7|9062.7|9069.2|9064.2|9072.7|9067.7|9067.2|9062.2|49
1636730700000|2021-11-12 15:25:00|9068.7|9063.7|9072.2|9067.2|9072.7|9067.7|9068.7|9063.7|46
1636731000000|2021-11-12 15:30:00|9071.7|9066.7|9074.2|9069.2|9075.7|9070.7|9070.7|9065.7|52
1636731300000|2021-11-12 15:35:00|9075.2|9070.2|9068.7|9063.7|9077.2|9072.2|9066.7|9061.7|54
1636731600000|2021-11-12 15:40:00|9067.7|9062.7|9067.2|9062.2|9069.2|9064.2|9065.2|9060.2|50
1636731900000|2021-11-12 15:45:00|9067.7|9062.7|9067.2|9062.2|9069.7|9064.7|9064.7|9059.7|70
1636732200000|2021-11-12 15:50:00|9066.7|9061.7|9064.7|9059.7|9068.2|9063.2|9062.7|9057.7|31
1636732500000|2021-11-12 15:55:00|9064.2|9059.2|9065.7|9060.7|9066.2|9061.2|9062.2|9057.2|53
1636732800000|2021-11-12 16:00:00|9066.2|9061.2|9064.2|9059.2|9067.7|9062.7|9062.2|9057.2|48
1636733100000|2021-11-12 16:05:00|9064.7|9059.7|9064.7|9059.7|9065.7|9060.7|9063.7|9058.7|53
1636733400000|2021-11-12 16:10:00|9065.2|9060.2|9068.2|9063.2|9068.7|9063.7|9064.7|9059.7|47
1636733700000|2021-11-12 16:15:00|9067.7|9062.7|9071.7|9066.7|9072.2|9067.2|9066.7|9061.7|88
1636734000000|2021-11-12 16:20:00|9071.2|9066.2|9074.2|9069.2|9074.7|9069.7|9069.2|9064.2|62
1636734300000|2021-11-12 16:25:00|9074.7|9069.7|9081.7|9076.7|9083.2|9078.2|9073.7|9068.7|298
1636734600000|2021-11-12 16:30:00|9082.2|9076.2|9080.2|9073.2|9083.2|9077.2|9078.2|9072.2|398
1636734900000|2021-11-12 16:35:00|9079.2|9074.2|9076.2|9070.2|9081.2|9074.2|9075.2|9069.2|78
1636735200000|2021-11-12 16:40:00|9077.2|9069.2|9068.2|9062.2|9077.2|9070.2|9068.2|9062.2|95
1636735500000|2021-11-12 16:45:00|9069.2|9061.2|9068.2|9061.2|9071.2|9065.2|9068.2|9061.2|39
1636735800000|2021-11-12 16:50:00|9067.2|9060.2|9073.2|9067.2|9073.2|9067.2|9065.2|9059.2|24
1636736100000|2021-11-12 16:55:00|9074.2|9066.2|9075.2|9069.2|9076.2|9070.2|9073.2|9066.2|24
1636736400000|2021-11-12 17:00:00|9076.2|9070.2|9078.2|9072.2|9078.2|9072.2|9075.2|9069.2|11
1636736700000|2021-11-12 17:05:00|9079.2|9071.2|9075.2|9069.2|9079.2|9072.2|9075.2|9069.2|12
1636737000000|2021-11-12 17:10:00|9076.2|9068.2|9076.2|9070.2|9076.2|9070.2|9075.2|9068.2|3
1636737300000|2021-11-12 17:15:00|9077.2|9071.2|9077.2|9071.2|9078.2|9072.2|9076.2|9070.2|4
1636737600000|2021-11-12 17:20:00|9078.2|9072.2|9078.2|9071.2|9078.2|9072.2|9076.2|9070.2|3
1636737900000|2021-11-12 17:25:00|9077.2|9072.2|9079.2|9073.2|9079.2|9073.2|9077.2|9071.2|9
1636738200000|2021-11-12 17:30:00|9078.2|9072.2|9078.2|9072.2|9078.2|9072.2|9078.2|9072.2|3
1636738500000|2021-11-12 17:35:00|9079.2|9071.2|9076.2|9070.2|9079.2|9072.2|9076.2|9070.2|4
1636738800000|2021-11-12 17:40:00|9075.2|9069.2|9075.2|9069.2|9075.2|9069.2|9075.2|9068.2|5
1636739400000|2021-11-12 17:50:00|9074.2|9068.2|9073.2|9066.2|9074.2|9068.2|9072.2|9066.2|28
1636739700000|2021-11-12 17:55:00|9074.2|9067.2|9069.2|9063.2|9074.2|9067.2|9069.2|9062.2|24
1636740000000|2021-11-12 18:00:00|9068.2|9062.2|9067.2|9061.2|9068.2|9062.2|9067.2|9060.2|6
1636740300000|2021-11-12 18:05:00|9068.2|9062.2|9067.2|9061.2|9068.2|9062.2|9067.2|9061.2|1
1636740600000|2021-11-12 18:10:00|9066.2|9060.2|9069.2|9062.2|9069.2|9062.2|9066.2|9060.2|6
1636740900000|2021-11-12 18:15:00|9068.2|9061.2|9068.2|9061.2|9068.2|9061.2|9067.2|9060.2|1
1636741200000|2021-11-12 18:20:00|9067.2|9060.2|9067.2|9060.2|9068.2|9060.2|9067.2|9060.2|2
1636741500000|2021-11-12 18:25:00|9066.2|9059.2|9066.2|9059.2|9066.2|9060.2|9065.2|9059.2|0
1636741800000|2021-11-12 18:30:00|9065.2|9060.2|9068.2|9062.2|9070.2|9064.2|9065.2|9060.2|9
1636742100000|2021-11-12 18:35:00|9069.2|9063.2|9069.2|9063.2|9069.2|9063.2|9069.2|9063.2|1
1636742400000|2021-11-12 18:40:00|9070.2|9064.2|9069.2|9063.2|9071.2|9064.2|9069.2|9063.2|4
1636742700000|2021-11-12 18:45:00|9068.2|9062.2|9063.2|9057.2|9068.2|9062.2|9063.2|9057.2|17
1636743000000|2021-11-12 18:50:00|9064.2|9056.2|9066.2|9058.2|9066.2|9058.2|9064.2|9056.2|5
1636743300000|2021-11-12 18:55:00|9067.2|9059.2|9068.3|9056.3|9069.2|9059.2|9064.2|9056.3|29
1636743600000|2021-11-12 19:00:00|9068.4|9056.4|9067.1|9055.1|9069.3|9057.3|9067|9055|0
1636743900000|2021-11-12 19:05:00|9067|9055|9066.9|9054.9|9067.1|9055.1|9065.9|9053.9|0
1636744200000|2021-11-12 19:10:00|9067|9055|9068|9056|9068.2|9056.2|9067|9055|0
1636744500000|2021-11-12 19:15:00|9068.1|9056.1|9069|9057|9070.3|9058.3|9068|9056|0
1636744800000|2021-11-12 19:20:00|9069.9|9057.9|9068.8|9056.8|9070|9058|9067.8|9055.8|0
1636745100000|2021-11-12 19:25:00|9068.9|9056.9|9066.4|9054.4|9068.9|9056.9|9065.4|9053.4|0
1636745400000|2021-11-12 19:30:00|9066.5|9054.5|9065.1|9053.1|9067.5|9055.5|9065|9053|30
1636745700000|2021-11-12 19:35:00|9065|9053|9066.4|9054.4|9067.3|9055.3|9063.7|9051.7|0
1636746000000|2021-11-12 19:40:00|9065.5|9053.5|9065.5|9053.5|9066.5|9054.5|9065.3|9053.3|0
1636746300000|2021-11-12 19:45:00|9066|9054|9067.6|9055.6|9067.6|9055.6|9065.5|9053.5|0
1636746600000|2021-11-12 19:50:00|9067.7|9055.7|9066.6|9054.6|9067.8|9055.8|9066.5|9054.5|0
1636746900000|2021-11-12 19:55:00|9066.7|9054.7|9066.6|9054.6|9068.9|9056.9|9066.5|9054.5|0
1636747200000|2021-11-12 20:00:00|9067.5|9055.5|9067.6|9055.6|9068.6|9056.6|9066.4|9054.4|0
1636747500000|2021-11-12 20:05:00|9067.7|9055.7|9068.8|9056.8|9069.8|9057.8|9067.5|9055.5|0
1636747800000|2021-11-12 20:10:00|9068.7|9056.7|9070|9058|9070|9058|9067.7|9055.7|0
1636748100000|2021-11-12 20:15:00|9070.1|9058.1|9069.2|9057.2|9070.1|9058.1|9068.2|9056.2|0
1636748400000|2021-11-12 20:20:00|9069.3|9057.3|9071.5|9059.5|9071.7|9059.7|9069.3|9057.3|0
1636748700000|2021-11-12 20:25:00|9070.6|9058.6|9071.9|9059.9|9072.7|9060.7|9070.6|9058.6|0
1636749000000|2021-11-12 20:30:00|9072.8|9060.8|9077.2|9065.2|9077.2|9065.2|9072.8|9060.8|0
1636749300000|2021-11-12 20:35:00|9077.1|9065.1|9074.5|9062.5|9078.5|9066.5|9073.5|9061.5|0
1636749600000|2021-11-12 20:40:00|9074.6|9062.6|9071.3|9059.3|9074.6|9062.6|9071.2|9059.2|0
1636749900000|2021-11-12 20:45:00|9071.2|9059.2|9068.7|9056.7|9071.3|9059.3|9068.6|9056.6|0
1636750200000|2021-11-12 20:50:00|9069|9057|9069.7|9057.7|9073.1|9061.1|9069|9057|0
1636750500000|2021-11-12 20:55:00|9069.9|9057.9|9074.6|9062.6|9076|9064|9068.7|9056.7|0
1636750800000|2021-11-12 21:00:00|9074.5|9062.5|9080.1|9068.1|9080.1|9068.1|9071.4|9059.4|0
1636751100000|2021-11-12 21:05:00|9080.7|9068.7|9082.1|9070.1|9082.5|9070.5|9079.6|9067.6|0
1636751400000|2021-11-12 21:10:00|9081.5|9069.5|9080.7|9068.7|9082.1|9070.1|9080.7|9068.7|0
1636751700000|2021-11-12 21:15:00|9081.1|9069.1|9085.9|9073.9|9086.5|9074.5|9081.1|9069.1|0
1636752000000|2021-11-12 21:20:00|9085.8|9073.8|9086.9|9074.9|9087.3|9075.3|9085.4|9073.4|0
1636752300000|2021-11-12 21:25:00|9087.3|9075.3|9087.3|9075.3|9087.9|9075.9|9087.3|9075.3|0
1636752600000|2021-11-12 21:30:00|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|9087.1|9075.1|0
1636752900000|2021-11-12 21:35:00|9087.5|9075.5|9085.6|9073.6|9087.7|9075.7|9085.6|9073.6|0
1636753200000|2021-11-12 21:40:00|9085.2|9073.2|9085.2|9073.2|9085.2|9073.2|9081.9|9069.9|0
1636753500000|2021-11-12 21:45:00|9084.8|9072.8|9082.3|9070.3|9085.2|9073.2|9082.3|9070.3|0
1636753800000|2021-11-12 21:50:00|9081.9|9069.9|9081.3|9069.3|9082.7|9070.7|9081.3|9069.3|0
1636754100000|2021-11-12 21:55:00|9081.2|9069.2|9079|9067|9081.3|9069.3|9078.3|9066.3|0
1636754400000|2021-11-12 22:00:00|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|9078.8|9066.8|0
1636930800000|2021-11-14 23:00:00|9084.9|9072.9|9078.4|9066.4|9085.5|9073.5|9077.8|9065.8|0
1636931100000|2021-11-14 23:05:00|9078.3|9066.3|9082.1|9070.1|9082.1|9070.1|9077.8|9065.8|0
1636931400000|2021-11-14 23:10:00|9085.9|9073.9|9088.8|9076.8|9090.9|9078.9|9085.9|9073.9|0
1636931700000|2021-11-14 23:15:00|9088.4|9076.4|9090.3|9078.3|9092.3|9080.3|9087.4|9075.4|0
1636932000000|2021-11-14 23:20:00|9090.2|9078.2|9088.8|9076.8|9091.7|9079.7|9088|9076|0
1636932300000|2021-11-14 23:25:00|9088.4|9076.4|9088.4|9076.4|9089|9077|9087.4|9075.4|0
1636932600000|2021-11-14 23:30:00|9088.3|9076.3|9086.9|9074.9|9088.4|9076.4|9086.5|9074.5|0
1636932900000|2021-11-14 23:35:00|9087|9075|9087.4|9075.4|9088.8|9076.8|9086.9|9074.9|0
1636933200000|2021-11-14 23:40:00|9087.3|9075.3|9086.5|9074.5|9087.3|9075.3|9085.9|9073.9|0
1636933500000|2021-11-14 23:45:00|9085.9|9073.9|9087.4|9075.4|9088.4|9076.4|9085.5|9073.5|0
1636933800000|2021-11-14 23:50:00|9088|9076|9088.4|9076.4|9088.8|9076.8|9087.4|9075.4|0
1636934100000|2021-11-14 23:55:00|9088.8|9076.8|9084|9072|9088.8|9076.8|9083.6|9071.6|0
1636934400000|2021-11-15 00:00:00|9084.1|9072.1|9087.4|9075.4|9089.5|9077.5|9084.1|9072.1|0
1636934700000|2021-11-15 00:05:00|9087.6|9075.6|9086|9074|9088.9|9076.9|9086|9074|0
1636935000000|2021-11-15 00:10:00|9086.6|9074.6|9087|9075|9088|9076|9085.5|9073.5|0
1636935300000|2021-11-15 00:15:00|9087.4|9075.4|9078.6|9066.6|9089.5|9077.5|9078.5|9066.5|0
1636935600000|2021-11-15 00:20:00|9078.8|9066.8|9079.7|9067.7|9080.7|9068.7|9077.6|9065.6|0
1636935900000|2021-11-15 00:25:00|9080.1|9068.1|9079.6|9067.6|9080.7|9068.7|9078.6|9066.6|0
1636936200000|2021-11-15 00:30:00|9079.7|9067.7|9080.7|9068.7|9080.7|9068.7|9079.6|9067.6|0
1636936500000|2021-11-15 00:35:00|9080.9|9068.9|9081.7|9069.7|9082.7|9070.7|9080.7|9068.7|0
1636936800000|2021-11-15 00:40:00|9081.9|9069.9|9083.2|9071.2|9083.8|9071.8|9081.7|9069.7|0
1636937100000|2021-11-15 00:45:00|9083.3|9071.3|9082.8|9070.8|9083.7|9071.7|9081.8|9069.8|0
1636937400000|2021-11-15 00:50:00|9082.7|9070.7|9083.7|9071.7|9084.2|9072.2|9082.7|9070.7|0
1636937700000|2021-11-15 00:55:00|9083.8|9071.8|9082.7|9070.7|9083.8|9071.8|9081.7|9069.7|0
1636938000000|2021-11-15 01:00:00|9082.6|9070.6|9081.1|9069.1|9082.6|9070.6|9080.6|9068.6|0
1636938300000|2021-11-15 01:05:00|9081.3|9069.3|9081.6|9069.6|9083.7|9071.7|9080.6|9068.6|0
1636938600000|2021-11-15 01:10:00|9082|9070|9079.6|9067.6|9083.7|9071.7|9079.6|9067.6|0
1636938900000|2021-11-15 01:15:00|9079.8|9067.8|9077.6|9065.6|9080.1|9068.1|9077.5|9065.5|0
1636939200000|2021-11-15 01:20:00|9077.8|9065.8|9076.8|9064.8|9078.7|9066.7|9076.8|9064.8|0
1636939500000|2021-11-15 01:25:00|9076.9|9064.9|9075.8|9063.8|9077.3|9065.3|9075.8|9063.8|0
1636939800000|2021-11-15 01:30:00|9075.9|9063.9|9075.8|9063.8|9076.8|9064.8|9074.8|9062.8|0
1636940100000|2021-11-15 01:35:00|9075.9|9063.9|9074.8|9062.8|9076.9|9064.9|9074.8|9062.8|0
1636940400000|2021-11-15 01:40:00|9073.8|9061.8|9073.8|9061.8|9076.9|9064.9|9073.8|9061.8|0
1636940700000|2021-11-15 01:45:00|9073.9|9061.9|9073.9|9061.9|9075.9|9063.9|9073.8|9061.8|0
1636941000000|2021-11-15 01:50:00|9073.8|9061.8|9073.8|9061.8|9073.9|9061.9|9072.8|9060.8|0
1636941300000|2021-11-15 01:55:00|9073.9|9061.9|9072.8|9060.8|9074.8|9062.8|9072.8|9060.8|0
1636941600000|2021-11-15 02:00:00|9073|9061|9073.9|9061.9|9075.9|9063.9|9072.8|9060.8|0
1636941900000|2021-11-15 02:05:00|9074.2|9062.2|9074.9|9062.9|9074.9|9062.9|9073.3|9061.3|0
1636942200000|2021-11-15 02:10:00|9074.5|9062.5|9074.9|9062.9|9074.9|9062.9|9073.9|9061.9|0
1636942500000|2021-11-15 02:15:00|9071|9059|9070.9|9058.9|9071|9059|9069.9|9057.9|0
1636942800000|2021-11-15 02:20:00|9070.5|9058.5|9071.9|9059.9|9071.9|9059.9|9069.9|9057.9|0
1636943100000|2021-11-15 02:25:00|9071.8|9059.8|9071.8|9059.8|9071.9|9059.9|9069.8|9057.8|0
1636943400000|2021-11-15 02:30:00|9075.4|9063.4|9073.8|9061.8|9075.8|9063.8|9072.8|9060.8|0
1636943700000|2021-11-15 02:35:00|9074.2|9062.2|9072.9|9060.9|9074.8|9062.8|9072.8|9060.8|0
1636944000000|2021-11-15 02:40:00|9072.8|9060.8|9074.9|9062.9|9074.9|9062.9|9072.8|9060.8|0
1636944300000|2021-11-15 02:45:00|9074.8|9062.8|9073.9|9061.9|9075.9|9063.9|9073.9|9061.9|0
1636944600000|2021-11-15 02:50:00|9074.9|9062.9|9072.9|9060.9|9074.9|9062.9|9072.9|9060.9|0
1636944900000|2021-11-15 02:55:00|9073.1|9061.1|9071.8|9059.8|9073.9|9061.9|9071.8|9059.8|0
1636945200000|2021-11-15 03:00:00|9071.7|9059.7|9067.7|9055.7|9071.7|9059.7|9067.6|9055.6|0
1636945500000|2021-11-15 03:05:00|9067.6|9055.6|9068.6|9056.6|9069.7|9057.7|9067.6|9055.6|0
1636945800000|2021-11-15 03:10:00|9069.6|9057.6|9067.6|9055.6|9070.1|9058.1|9067.6|9055.6|0
1636946100000|2021-11-15 03:15:00|9067.5|9055.5|9065.6|9053.6|9067.5|9055.5|9065.6|9053.6|0
1636946400000|2021-11-15 03:20:00|9066|9054|9065.6|9053.6|9066.6|9054.6|9065.6|9053.6|0
1636946700000|2021-11-15 03:25:00|9066|9054|9065.6|9053.6|9066.6|9054.6|9065.6|9053.6|0
1636947000000|2021-11-15 03:30:00|9066|9054|9066.6|9054.6|9066.7|9054.7|9065.6|9053.6|0
1636947300000|2021-11-15 03:35:00|9066.4|9054.4|9065.6|9053.6|9066.7|9054.7|9065.6|9053.6|0
1636947600000|2021-11-15 03:40:00|9065.2|9053.2|9064.6|9052.6|9065.2|9053.2|9064.5|9052.5|0
1636947900000|2021-11-15 03:45:00|9065|9053|9066.6|9054.6|9067|9055|9065|9053|0
1636948200000|2021-11-15 03:50:00|9066.2|9054.2|9065.6|9053.6|9066.6|9054.6|9065.6|9053.6|0
1636948500000|2021-11-15 03:55:00|9065.2|9053.2|9065.6|9053.6|9065.6|9053.6|9064.6|9052.6|0
1636948800000|2021-11-15 04:00:00|9065.5|9053.5|9065|9053|9065.6|9053.6|9064.6|9052.6|0
1636949100000|2021-11-15 04:05:00|9064.8|9052.8|9064.6|9052.6|9065.6|9053.6|9064.6|9052.6|0
1636949400000|2021-11-15 04:10:00|9065|9053|9065.6|9053.6|9065.6|9053.6|9065|9053|0
1636950000000|2021-11-15 04:20:00|9066|9054|9065.5|9053.5|9066|9054|9065.5|9053.5|0
1636950300000|2021-11-15 04:25:00|9065.6|9053.6|9065.6|9053.6|9065.6|9053.6|9065.5|9053.5|0
1636950600000|2021-11-15 04:30:00|9065.5|9053.5|9065.5|9053.5|9066.5|9054.5|9064.4|9052.4|0
1636950900000|2021-11-15 04:35:00|9064.9|9052.9|9062.4|9050.4|9065.5|9053.5|9062.4|9050.4|0
1636951200000|2021-11-15 04:40:00|9062.8|9050.8|9063.4|9051.4|9063.4|9051.4|9062.4|9050.4|0
1636951500000|2021-11-15 04:45:00|9063.1|9051.1|9064.5|9052.5|9064.5|9052.5|9062.4|9050.4|0
1636951800000|2021-11-15 04:50:00|9064.1|9052.1|9064.5|9052.5|9064.5|9052.5|9063.5|9051.5|0
1636952100000|2021-11-15 04:55:00|9064.6|9052.6|9065.6|9053.6|9065.6|9053.6|9064.6|9052.6|0
1636952400000|2021-11-15 05:00:00|9066|9054|9066.7|9054.7|9066.7|9054.7|9065.7|9053.7|0
1636952700000|2021-11-15 05:05:00|9067.1|9055.1|9067.8|9055.8|9068.8|9056.8|9066.7|9054.7|0
1636953000000|2021-11-15 05:10:00|9067.4|9055.4|9066.8|9054.8|9067.4|9055.4|9066.7|9054.7|0
1636953300000|2021-11-15 05:15:00|9066.7|9054.7|9067.8|9055.8|9068.8|9056.8|9066.7|9054.7|0
1636953600000|2021-11-15 05:20:00|9067.4|9055.4|9065.8|9053.8|9067.8|9055.8|9065.8|9053.8|0
1636953900000|2021-11-15 05:25:00|9065.4|9053.4|9065.9|9053.9|9065.9|9053.9|9064.8|9052.8|0
1636954200000|2021-11-15 05:30:00|9065.8|9053.8|9065.9|9053.9|9066.9|9054.9|9065.8|9053.8|0
1636954500000|2021-11-15 05:35:00|9066.2|9054.2|9065.8|9053.8|9066.8|9054.8|9065.8|9053.8|0
1636954800000|2021-11-15 05:40:00|9065.4|9053.4|9064.8|9052.8|9065.8|9053.8|9064.8|9052.8|0
1636955100000|2021-11-15 05:45:00|9064.7|9052.7|9064.8|9052.8|9064.8|9052.8|9064.7|9052.7|0
1636955400000|2021-11-15 05:50:00|9065.2|9053.2|9065.8|9053.8|9065.8|9053.8|9065.2|9053.2|0
1636955700000|2021-11-15 05:55:00|9065.4|9053.4|9067.7|9055.7|9068.8|9056.8|9064.8|9052.8|0
1636956000000|2021-11-15 06:00:00|9067.8|9055.8|9070.6|9058.6|9070.6|9058.6|9065.6|9053.6|0
1636956300000|2021-11-15 06:05:00|9070.7|9058.7|9069.7|9057.7|9070.7|9058.7|9069.7|9057.7|0
1636956600000|2021-11-15 06:10:00|9070.1|9058.1|9067.6|9055.6|9070.7|9058.7|9067.6|9055.6|0
1636956900000|2021-11-15 06:15:00|9068|9056|9068.6|9056.6|9068.7|9056.7|9068|9056|0
1636957200000|2021-11-15 06:20:00|9068.4|9056.4|9067.6|9055.6|9068.6|9056.6|9067.6|9055.6|0
1636957500000|2021-11-15 06:25:00|9067.7|9055.7|9066.7|9054.7|9067.7|9055.7|9066.7|9054.7|0
1636957800000|2021-11-15 06:30:00|9066.5|9054.5|9066.7|9054.7|9066.7|9054.7|9065.7|9053.7|0
1636958100000|2021-11-15 06:35:00|9066.6|9054.6|9064.6|9052.6|9066.7|9054.7|9064.6|9052.6|0
1636958400000|2021-11-15 06:40:00|9064.4|9052.4|9063.6|9051.6|9064.4|9052.4|9062.5|9050.5|0
1636958700000|2021-11-15 06:45:00|9063.7|9051.7|9062.6|9050.6|9064.6|9052.6|9062.6|9050.6|0
1636959000000|2021-11-15 06:50:00|9063|9051|9063.6|9051.6|9064.6|9052.6|9062.6|9050.6|0
1636959300000|2021-11-15 06:55:00|9063.7|9051.7|9063.7|9051.7|9064.6|9052.6|9061.6|9049.6|0
1636959600000|2021-11-15 07:00:00|9063.9|9051.9|9059.7|9054.7|9066.5|9058.7|9056.7|9051.7|25
1636959900000|2021-11-15 07:05:00|9060.2|9055.2|9059.2|9054.2|9060.7|9055.7|9058.7|9053.7|11
1636960200000|2021-11-15 07:10:00|9059.7|9054.7|9063.7|9058.7|9068.7|9063.7|9057.2|9052.2|35
1636960500000|2021-11-15 07:15:00|9065.2|9060.2|9068.7|9063.7|9068.7|9063.7|9065.2|9060.2|29
1636960800000|2021-11-15 07:20:00|9069.2|9064.2|9070.7|9065.7|9071.2|9066.2|9067.7|9062.7|13
1636961100000|2021-11-15 07:25:00|9071.2|9066.2|9066.2|9061.2|9071.2|9066.2|9060.2|9055.2|22
1636961400000|2021-11-15 07:30:00|9066.7|9061.7|9066.2|9061.2|9068.2|9063.2|9062.7|9057.7|15
1636961700000|2021-11-15 07:35:00|9068.2|9063.2|9070.2|9065.2|9070.2|9065.2|9063.7|9058.7|19
1636962000000|2021-11-15 07:40:00|9070.7|9065.7|9067.2|9062.2|9072.7|9067.7|9064.7|9059.7|21
1636962300000|2021-11-15 07:45:00|9067.7|9062.7|9067.2|9062.2|9069.7|9064.7|9065.2|9060.2|113
1636962600000|2021-11-15 07:50:00|9067.7|9062.7|9064.2|9059.2|9068.2|9063.2|9061.7|9056.7|38
1636962900000|2021-11-15 07:55:00|9062.2|9057.2|9044.2|9039.2|9063.7|9058.7|9038.2|9033.2|209
1636963200000|2021-11-15 08:00:00|9045.2|9040.2|9021.2|9016.2|9046.7|9041.7|9001.2|8996.2|963
1636963500000|2021-11-15 08:05:00|9019.2|9014.2|9027.2|9022.2|9027.2|9022.2|8995.7|8990.7|325
1636963800000|2021-11-15 08:10:00|9026.7|9021.7|9028.2|9023.2|9031.2|9026.2|9019.2|9014.2|275
1636964100000|2021-11-15 08:15:00|9027.7|9022.7|9021.2|9016.2|9032.2|9027.2|9017.2|9012.2|109
1636964400000|2021-11-15 08:20:00|9020.2|9015.2|9031.2|9026.2|9031.2|9026.2|9013.2|9008.2|158
1636964700000|2021-11-15 08:25:00|9031.7|9026.7|9036.2|9031.2|9041.2|9036.2|9030.7|9025.7|163
1636965000000|2021-11-15 08:30:00|9036.7|9031.7|9048.2|9043.2|9048.2|9043.2|9036.7|9031.7|278
1636965300000|2021-11-15 08:35:00|9048.7|9043.7|9057.2|9052.2|9058.2|9053.2|9047.7|9042.7|180
1636965600000|2021-11-15 08:40:00|9056.9|9051.9|9060.9|9055.9|9061.9|9056.9|9052.4|9047.4|105
1636965900000|2021-11-15 08:45:00|9061.4|9056.4|9063.4|9058.4|9067.9|9062.9|9060.9|9055.9|84
1636966200000|2021-11-15 08:50:00|9063.9|9058.9|9071.9|9066.9|9075.4|9070.4|9063.4|9058.4|1001
1636966500000|2021-11-15 08:55:00|9073.9|9068.9|9075.9|9070.9|9075.9|9070.9|9068.9|9063.9|81
1636966800000|2021-11-15 09:00:00|9076.4|9071.4|9082.9|9077.9|9083.4|9078.4|9074.9|9069.9|138
1636967100000|2021-11-15 09:05:00|9083.4|9078.4|9096.9|9091.9|9099.9|9094.9|9083.4|9078.4|159
1636967400000|2021-11-15 09:10:00|9097.4|9092.4|9088.9|9083.9|9098.4|9093.4|9088.9|9083.9|157
1636967700000|2021-11-15 09:15:00|9088.4|9083.4|9090.9|9085.9|9090.9|9085.9|9079.9|9074.9|117
1636968000000|2021-11-15 09:20:00|9091.4|9086.4|9098.4|9093.4|9098.9|9093.9|9089.4|9084.4|80
1636968300000|2021-11-15 09:25:00|9097.9|9092.9|9090.9|9085.9|9098.9|9093.9|9090.4|9085.4|188
1636968600000|2021-11-15 09:30:00|9091.4|9086.4|9095.4|9090.4|9095.4|9090.4|9085.9|9080.9|117
1636968900000|2021-11-15 09:35:00|9094.9|9089.9|9090.4|9085.4|9095.4|9090.4|9088.9|9083.9|3074
1636969200000|2021-11-15 09:40:00|9089.9|9084.9|9078.9|9073.9|9090.9|9085.9|9078.9|9073.9|2000
1636969500000|2021-11-15 09:45:00|9079.4|9074.4|9079.4|9074.4|9082.4|9077.4|9077.9|9072.9|41
1636969800000|2021-11-15 09:50:00|9079.9|9074.9|9078.9|9073.9|9082.9|9077.9|9077.4|9072.4|54
1636970100000|2021-11-15 09:55:00|9079.4|9074.4|9080.4|9075.4|9081.9|9076.9|9077.4|9072.4|100
1636970400000|2021-11-15 10:00:00|9080.9|9075.9|9077.9|9072.9|9084.4|9079.4|9077.9|9072.9|100
1636970700000|2021-11-15 10:05:00|9077.4|9072.4|9071.9|9066.9|9080.9|9075.9|9070.9|9065.9|74
1636971000000|2021-11-15 10:10:00|9072.4|9067.4|9079.9|9074.9|9079.9|9074.9|9072.4|9067.4|304
1636971300000|2021-11-15 10:15:00|9079.4|9074.4|9080.9|9075.9|9080.9|9075.9|9077.9|9072.9|120
1636971600000|2021-11-15 10:20:00|9080.4|9075.4|9082.4|9077.4|9083.9|9078.9|9078.4|9073.4|44
1636971900000|2021-11-15 10:25:00|9082.9|9077.9|9073.9|9068.9|9084.4|9079.4|9073.9|9068.9|44
1636972200000|2021-11-15 10:30:00|9074.4|9069.4|9073.9|9068.9|9075.9|9070.9|9072.9|9067.9|24
1636972500000|2021-11-15 10:35:00|9072.9|9067.9|9070.4|9065.4|9073.4|9068.4|9068.4|9063.4|91
1636972800000|2021-11-15 10:40:00|9069.9|9064.9|9068.9|9063.9|9070.4|9065.4|9065.9|9060.9|58
1636973100000|2021-11-15 10:45:00|9068.4|9063.4|9074.9|9069.9|9074.9|9069.9|9067.4|9062.4|72
1636973400000|2021-11-15 10:50:00|9075.4|9070.4|9076.9|9071.9|9078.9|9073.9|9074.4|9069.4|419
1636973700000|2021-11-15 10:55:00|9077.4|9072.4|9086.4|9081.4|9086.9|9081.9|9076.4|9071.4|41
1636974000000|2021-11-15 11:00:00|9087.4|9082.4|9081.9|9076.9|9087.9|9082.9|9080.4|9075.4|21
1636974300000|2021-11-15 11:05:00|9082.4|9077.4|9083.9|9078.9|9085.4|9080.4|9075.9|9070.9|25
1636974600000|2021-11-15 11:10:00|9083.4|9078.4|9086.4|9081.4|9087.9|9082.9|9080.9|9075.9|141
1636974900000|2021-11-15 11:15:00|9085.9|9080.9|9094.9|9089.9|9098.9|9093.9|9085.4|9080.4|173
1636975200000|2021-11-15 11:20:00|9094.4|9089.4|9104.9|9099.9|9105.9|9100.9|9091.9|9086.9|85
1636975500000|2021-11-15 11:25:00|9104.4|9099.4|9096.9|9091.9|9107.9|9102.9|9095.9|9090.9|90
1636975800000|2021-11-15 11:30:00|9097.4|9092.4|9094.9|9089.9|9100.4|9095.4|9094.9|9089.9|25
1636976100000|2021-11-15 11:35:00|9094.4|9089.4|9101.9|9096.9|9101.9|9096.9|9092.9|9087.9|54
1636976400000|2021-11-15 11:40:00|9101.4|9096.4|9096.9|9091.9|9103.4|9098.4|9096.9|9091.9|21
1636976700000|2021-11-15 11:45:00|9097.4|9092.4|9091.9|9086.9|9101.4|9096.4|9089.9|9084.9|46
1636977000000|2021-11-15 11:50:00|9091.4|9086.4|9097.4|9092.4|9097.9|9092.9|9090.4|9085.4|79
1636977300000|2021-11-15 11:55:00|9096.4|9091.4|9095.9|9090.9|9096.9|9091.9|9092.9|9087.9|59
1636977600000|2021-11-15 12:00:00|9095.4|9090.4|9095.9|9090.9|9097.9|9092.9|9093.9|9088.9|22
1636977900000|2021-11-15 12:05:00|9095.4|9090.4|9093.4|9088.4|9096.9|9091.9|9091.4|9086.4|233
1636978200000|2021-11-15 12:10:00|9092.9|9087.9|9098.9|9093.9|9099.4|9094.4|9092.9|9087.9|15
1636978500000|2021-11-15 12:15:00|9099.4|9094.4|9096.9|9091.9|9100.9|9095.9|9096.9|9091.9|5
1636978800000|2021-11-15 12:20:00|9097.4|9092.4|9096.9|9091.9|9097.4|9092.4|9093.4|9088.4|22
1636979100000|2021-11-15 12:25:00|9096.4|9091.4|9098.9|9093.9|9099.4|9094.4|9095.9|9090.9|18
1636979400000|2021-11-15 12:30:00|9099.4|9094.4|9102.9|9097.9|9102.9|9097.9|9097.9|9092.9|11
1636979700000|2021-11-15 12:35:00|9103.4|9098.4|9103.4|9098.4|9105.4|9100.4|9101.4|9096.4|26
1636980000000|2021-11-15 12:40:00|9103.1|9098.1|9098.6|9093.6|9103.6|9098.6|9098.6|9093.6|22
1636980300000|2021-11-15 12:45:00|9098.1|9093.1|9099.1|9094.1|9104.6|9099.6|9098.1|9093.1|481
1636980600000|2021-11-15 12:50:00|9098.6|9093.6|9096.6|9091.6|9101.1|9096.1|9095.6|9090.6|30
1636980900000|2021-11-15 12:55:00|9097.1|9092.1|9090.6|9085.6|9097.1|9092.1|9088.6|9083.6|34
1636981200000|2021-11-15 13:00:00|9090.1|9085.1|9092.6|9087.6|9092.6|9087.6|9089.6|9084.6|30
1636981500000|2021-11-15 13:05:00|9092.1|9087.1|9091.6|9086.6|9092.1|9087.1|9088.1|9083.1|40
1636981800000|2021-11-15 13:10:00|9091.1|9086.1|9087.6|9082.6|9091.6|9086.6|9085.1|9080.1|124
1636982100000|2021-11-15 13:15:00|9088.1|9083.1|9085.6|9080.6|9088.6|9083.6|9085.1|9080.1|76
1636982400000|2021-11-15 13:20:00|9086.1|9081.1|9079.6|9074.6|9087.6|9082.6|9079.6|9074.6|279
1636982700000|2021-11-15 13:25:00|9080.1|9075.1|9077.6|9072.6|9081.6|9076.6|9077.6|9072.6|33
1636983000000|2021-11-15 13:30:00|9079.6|9074.6|9083.6|9078.6|9083.6|9078.6|9077.1|9072.1|30
1636983300000|2021-11-15 13:35:00|9083.1|9078.1|9087.6|9082.6|9089.1|9084.1|9082.6|9077.6|24
1636983600000|2021-11-15 13:40:00|9088.1|9083.1|9084.6|9079.6|9088.1|9083.1|9082.1|9077.1|47
1636983900000|2021-11-15 13:45:00|9085.1|9080.1|9089.1|9084.1|9091.1|9086.1|9084.1|9079.1|59
1636984200000|2021-11-15 13:50:00|9089.6|9084.6|9091.1|9086.1|9094.6|9089.6|9089.6|9084.6|24
1636984500000|2021-11-15 13:55:00|9091.6|9086.6|9089.6|9084.6|9092.6|9087.6|9087.6|9082.6|27
1636984800000|2021-11-15 14:00:00|9090.1|9085.1|9090.6|9085.6|9092.6|9087.6|9089.1|9084.1|99
1636985100000|2021-11-15 14:05:00|9091.1|9086.1|9086.6|9081.6|9091.6|9086.6|9085.6|9080.6|37
1636985400000|2021-11-15 14:10:00|9086.1|9081.1|9088.6|9083.6|9090.6|9085.6|9084.1|9079.1|922
1636985700000|2021-11-15 14:15:00|9089.1|9084.1|9090.6|9085.6|9091.1|9086.1|9087.6|9082.6|88
1636986000000|2021-11-15 14:20:00|9090.1|9085.1|9089.6|9084.6|9090.6|9085.6|9088.1|9083.1|187
1636986300000|2021-11-15 14:25:00|9090.1|9085.1|9086.1|9081.1|9091.1|9086.1|9085.1|9080.1|138
1636986600000|2021-11-15 14:30:00|9087.1|9082.1|9084.6|9079.6|9091.1|9086.1|9082.6|9077.6|175
1636986900000|2021-11-15 14:35:00|9084.1|9079.1|9084.6|9079.6|9087.1|9082.1|9080.1|9075.1|82
1636987200000|2021-11-15 14:40:00|9084.1|9079.1|9083.6|9078.6|9089.1|9084.1|9082.6|9077.6|706
1636987500000|2021-11-15 14:45:00|9083.1|9078.1|9082.6|9077.6|9086.1|9081.1|9082.1|9077.1|57
1636987800000|2021-11-15 14:50:00|9083.1|9078.1|9083.1|9078.1|9083.1|9078.1|9076.6|9071.6|108
1636988100000|2021-11-15 14:55:00|9082.6|9077.6|9083.6|9078.6|9087.6|9082.6|9082.6|9077.6|374
1636988400000|2021-11-15 15:00:00|9082.6|9077.6|9078.1|9073.1|9084.6|9079.6|9077.1|9072.1|50
1636988700000|2021-11-15 15:05:00|9078.6|9073.6|9077.1|9072.1|9081.1|9076.1|9076.1|9071.1|132
1636989000000|2021-11-15 15:10:00|9078.5|9073.5|9078|9073|9079.5|9074.5|9075|9070|91
1636989300000|2021-11-15 15:15:00|9078.5|9073.5|9082|9077|9084|9079|9076|9071|74
1636989600000|2021-11-15 15:20:00|9081.5|9076.5|9085.5|9080.5|9088|9083|9081|9076|43
1636989900000|2021-11-15 15:25:00|9085|9080|9084|9079|9087|9082|9083.5|9078.5|60
1636990200000|2021-11-15 15:30:00|9084.5|9079.5|9082.5|9077.5|9086|9081|9081|9076|308
1636990500000|2021-11-15 15:35:00|9082|9077|9084.5|9079.5|9085|9080|9080|9075|542
1636990800000|2021-11-15 15:40:00|9083.5|9078.5|9084|9079|9085.5|9080.5|9082.5|9077.5|460
1636991100000|2021-11-15 15:45:00|9083.5|9078.5|9086|9081|9086.5|9081.5|9081.5|9076.5|76
1636991400000|2021-11-15 15:50:00|9085.5|9080.5|9088.5|9083.5|9089.5|9084.5|9085.5|9080.5|69
1636991700000|2021-11-15 15:55:00|9089|9084|9082.5|9077.5|9089|9084|9082.5|9077.5|63
1636992000000|2021-11-15 16:00:00|9082|9077|9080|9075|9087|9082|9080|9075|1033
1636992300000|2021-11-15 16:05:00|9080.5|9075.5|9086|9081|9086.5|9081.5|9079.5|9074.5|52
1636992600000|2021-11-15 16:10:00|9085.5|9080.5|9087|9082|9090.5|9085.5|9084.5|9079.5|27
1636992900000|2021-11-15 16:15:00|9087.5|9082.5|9093.5|9088.5|9094.5|9089.5|9085|9080|128
1636993200000|2021-11-15 16:20:00|9094|9089|9096|9091|9096.5|9091.5|9091.5|9086.5|692
1636993500000|2021-11-15 16:25:00|9096.5|9091.5|9098|9093|9100.5|9095.5|9088.5|9083.5|497
1636993800000|2021-11-15 16:30:00|9099|9092|9102|9095|9105|9099|9094|9088|482
1636994100000|2021-11-15 16:35:00|9101|9096|9100|9093|9104|9097|9099|9093|145
1636994400000|2021-11-15 16:40:00|9099|9094|9095|9088|9103|9096|9094|9087|130
1636994700000|2021-11-15 16:45:00|9094|9087|9093|9086|9097|9090|9090|9084|118
1636995000000|2021-11-15 16:50:00|9094|9087|9085|9079|9094|9088|9085|9079|161
1636995300000|2021-11-15 16:55:00|9086|9080|9088|9081|9088|9082|9085|9078|139
1636995600000|2021-11-15 17:00:00|9087|9080|9090|9084|9092|9086|9086|9079|37
1636995900000|2021-11-15 17:05:00|9091|9083|9094|9088|9094|9088|9089|9083|3
1636996200000|2021-11-15 17:10:00|9096|9089|9095|9088|9096|9090|9094|9088|12
1636996500000|2021-11-15 17:15:00|9094|9087|9091|9084|9094|9087|9089|9082|9
1636996800000|2021-11-15 17:20:00|9090|9085|9097|9090|9098|9091|9089|9083|10
1636997100000|2021-11-15 17:25:00|9096|9089|9095|9088|9097|9089|9094|9087|5
1636997400000|2021-11-15 17:30:00|9094|9089|9096|9089|9097|9090|9094|9089|4
1636997700000|2021-11-15 17:35:00|9095|9088|9097|9090|9097|9090|9095|9088|9
1636998000000|2021-11-15 17:40:00|9096|9089|9100|9094|9100|9094|9095|9089|5
1636998300000|2021-11-15 17:45:00|9101|9093|9099|9092|9101|9094|9098|9092|4
1636998600000|2021-11-15 17:50:00|9098|9091|9099|9092|9099|9092|9098|9091|4
1636998900000|2021-11-15 17:55:00|9098|9091|9094|9088|9100|9093|9093|9087|36
1636999200000|2021-11-15 18:00:00|9091|9087|9094|9087|9094|9087|9091|9084|82
1636999500000|2021-11-15 18:05:00|9093|9086|9092|9085|9093|9086|9091|9084|3
1636999800000|2021-11-15 18:10:00|9093|9084|9091|9084|9093|9084|9090|9084|6
1637000100000|2021-11-15 18:15:00|9092|9085|9091|9084|9093|9086|9090|9084|3
1637000400000|2021-11-15 18:20:00|9092|9085|9094|9087|9094|9087|9091|9084|10
1637000700000|2021-11-15 18:25:00|9093|9085|9092|9085|9093|9086|9090|9084|6
1637001300000|2021-11-15 18:35:00|9091|9084|9092|9086|9092|9086|9091|9084|4
1637001600000|2021-11-15 18:40:00|9093|9085|9093|9087|9094|9087|9093|9084|15
1637001900000|2021-11-15 18:45:00|9094|9088|9094|9087|9095|9088|9093|9086|14
1637002200000|2021-11-15 18:50:00|9093|9086|9091|9085|9094|9087|9091|9085|12
1637002500000|2021-11-15 18:55:00|9093|9086|9096.3|9084.3|9096.4|9087|9091.5|9084.3|21
1637002800000|2021-11-15 19:00:00|9096.4|9084.4|9095.1|9083.1|9096.5|9084.5|9094|9082|0
1637003100000|2021-11-15 19:05:00|9094.6|9082.6|9095.1|9083.1|9095.2|9083.2|9092.8|9080.8|0
1637003400000|2021-11-15 19:10:00|9095|9083|9093.2|9081.2|9095.5|9083.5|9093.1|9081.1|0
1637003700000|2021-11-15 19:15:00|9093.3|9081.3|9091.8|9079.8|9093.3|9081.3|9090.9|9078.9|0
1637004000000|2021-11-15 19:20:00|9091.7|9079.7|9093|9081|9093.9|9081.9|9090.6|9078.6|0
1637004300000|2021-11-15 19:25:00|9092.9|9080.9|9092.9|9080.9|9093.1|9081.1|9091.4|9079.4|0
1637004600000|2021-11-15 19:30:00|9092.8|9080.8|9093.2|9081.2|9093.3|9081.3|9091.7|9079.7|8755
1637004900000|2021-11-15 19:35:00|9093.3|9081.3|9094.3|9082.3|9094.4|9082.4|9093.2|9081.2|0
1637005200000|2021-11-15 19:40:00|9094.4|9082.4|9097.9|9085.9|9099|9087|9094.4|9082.4|0
1637005500000|2021-11-15 19:45:00|9097.8|9085.8|9098.8|9086.8|9100.1|9088.1|9097.5|9085.5|0
1637005800000|2021-11-15 19:50:00|9098.9|9086.9|9096.5|9084.5|9099.9|9087.9|9096.4|9084.4|0
1637006100000|2021-11-15 19:55:00|9097.4|9085.4|9099.6|9087.6|9100.7|9088.7|9096.4|9084.4|0
1637006400000|2021-11-15 20:00:00|9099.5|9087.5|9099.4|9087.4|9101.6|9089.6|9098.5|9086.5|0
1637006700000|2021-11-15 20:05:00|9099.3|9087.3|9099.1|9087.1|9100.3|9088.3|9098.1|9086.1|0
1637007000000|2021-11-15 20:10:00|9099.2|9087.2|9099.3|9087.3|9100.4|9088.4|9098|9086|0
1637007300000|2021-11-15 20:15:00|9099.2|9087.2|9100.3|9088.3|9101.6|9089.6|9099.1|9087.1|0
1637007600000|2021-11-15 20:20:00|9100.4|9088.4|9100.3|9088.3|9101.6|9089.6|9100.3|9088.3|0
1637007900000|2021-11-15 20:25:00|9100.2|9088.2|9102.3|9090.3|9102.6|9090.6|9100.2|9088.2|0
1637008200000|2021-11-15 20:30:00|9102.2|9090.2|9099.5|9087.5|9102.3|9090.3|9098.6|9086.6|0
1637008500000|2021-11-15 20:35:00|9099.4|9087.4|9097.4|9085.4|9100.6|9088.6|9097.3|9085.3|0
1637008800000|2021-11-15 20:40:00|9097.5|9085.5|9098.3|9086.3|9099.4|9087.4|9096.1|9084.1|0
1637009100000|2021-11-15 20:45:00|9098.2|9086.2|9095.1|9083.1|9099.1|9087.1|9094.7|9082.7|0
1637009400000|2021-11-15 20:50:00|9094.9|9082.9|9093.2|9081.2|9095.2|9083.2|9092|9080|0
1637009700000|2021-11-15 20:55:00|9093.1|9081.1|9097.5|9085.5|9102.3|9090.3|9092.1|9080.1|0
1637010000000|2021-11-15 21:00:00|9097.8|9085.8|9098.3|9086.3|9102.3|9090.3|9097|9085|0
1637010300000|2021-11-15 21:05:00|9097.9|9085.9|9098.9|9086.9|9099.8|9087.8|9095.4|9083.4|0
1637010600000|2021-11-15 21:10:00|9099|9087|9102.3|9090.3|9102.7|9090.7|9097.5|9085.5|0
1637010900000|2021-11-15 21:15:00|9102.2|9090.2|9101.2|9089.2|9102.3|9090.3|9100.4|9088.4|0
1637011200000|2021-11-15 21:20:00|9101.3|9089.3|9100.4|9088.4|9102.3|9090.3|9099.8|9087.8|0
1637011500000|2021-11-15 21:25:00|9100.6|9088.6|9100.4|9088.4|9100.8|9088.8|9099.8|9087.8|0
1637011800000|2021-11-15 21:30:00|9099.8|9087.8|9101.2|9089.2|9101.4|9089.4|9099.8|9087.8|0
1637012100000|2021-11-15 21:35:00|9100.8|9088.8|9100.4|9088.4|9100.8|9088.8|9099.8|9087.8|0
1637012400000|2021-11-15 21:40:00|9100|9088|9100.4|9088.4|9100.8|9088.8|9099.8|9087.8|0
1637012700000|2021-11-15 21:45:00|9100.8|9088.8|9098.9|9086.9|9100.8|9088.8|9098.3|9086.3|0
1637013000000|2021-11-15 21:50:00|9099|9087|9100.4|9088.4|9100.4|9088.4|9099|9087|0
1637013300000|2021-11-15 21:55:00|9100.8|9088.8|9101.2|9089.2|9101.4|9089.4|9100.4|9088.4|0
1637013600000|2021-11-15 22:00:00|9101|9089|9100.8|9088.8|9101.6|9089.6|9100.8|9088.8|0
1637013900000|2021-11-15 22:05:00|9100.6|9088.6|9100.8|9088.8|9100.8|9088.8|9100.6|9088.6|0
1637014800000|2021-11-15 22:20:00|9100.4|9088.4|9100.4|9088.4|9100.4|9088.4|9100.3|9088.3|0
1637015100000|2021-11-15 22:25:00|9100.3|9088.3|9100.3|9088.3|9100.4|9088.4|9100.1|9088.1|0
1637015400000|2021-11-15 22:30:00|9100.4|9088.4|9100.6|9088.6|9100.6|9088.6|9100.4|9088.4|0
1637015700000|2021-11-15 22:35:00|9100.3|9088.3|9100.4|9088.4|9100.4|9088.4|9100.3|9088.3|0
1637016000000|2021-11-15 22:40:00|9100.6|9088.6|9100.3|9088.3|9100.6|9088.6|9100.3|9088.3|0
1637016300000|2021-11-15 22:45:00|9099.7|9087.7|9099.5|9087.5|9099.7|9087.7|9099.1|9087.1|0
1637016600000|2021-11-15 22:50:00|9099.3|9087.3|9099.3|9087.3|9099.5|9087.5|9099.1|9087.1|0
1637016900000|2021-11-15 22:55:00|9099.5|9087.5|9099.5|9087.5|9100.1|9088.1|9099.3|9087.3|0
1637017200000|2021-11-15 23:00:00|9099.4|9087.4|9100.4|9088.4|9101.4|9089.4|9099.4|9087.4|0
1637017500000|2021-11-15 23:05:00|9100|9088|9100.8|9088.8|9101.2|9089.2|9099.8|9087.8|0
1637017800000|2021-11-15 23:10:00|9101|9089|9097.9|9085.9|9101.2|9089.2|9097.9|9085.9|0
1637018100000|2021-11-15 23:15:00|9097.7|9085.7|9097.1|9085.1|9097.9|9085.9|9096.4|9084.4|0
1637018400000|2021-11-15 23:20:00|9097.5|9085.5|9097.9|9085.9|9097.9|9085.9|9097.1|9085.1|0
1637018700000|2021-11-15 23:25:00|9097.8|9085.8|9098.3|9086.3|9098.3|9086.3|9096.4|9084.4|0
1637019000000|2021-11-15 23:30:00|9097.9|9085.9|9097.9|9085.9|9098.3|9086.3|9096.9|9084.9|0
1637019300000|2021-11-15 23:35:00|9098.1|9086.1|9097.9|9085.9|9099.3|9087.3|9097.5|9085.5|0
1637019600000|2021-11-15 23:40:00|9098.3|9086.3|9098.9|9086.9|9099.3|9087.3|9097.5|9085.5|0
1637019900000|2021-11-15 23:45:00|9099|9087|9097.5|9085.5|9099.3|9087.3|9096.9|9084.9|0
1637020200000|2021-11-15 23:50:00|9097.7|9085.7|9098.3|9086.3|9098.3|9086.3|9096.9|9084.9|0
1637020500000|2021-11-15 23:55:00|9098.4|9086.4|9098.3|9086.3|9098.9|9086.9|9098.3|9086.3|0
1637020800000|2021-11-16 00:00:00|9098.2|9086.2|9102.2|9090.2|9103.2|9091.2|9097.8|9085.8|0
1637021100000|2021-11-16 00:05:00|9102.1|9090.1|9099.7|9087.7|9102.1|9090.1|9099.3|9087.3|0
1637021400000|2021-11-16 00:10:00|9099.5|9087.5|9099.3|9087.3|9099.7|9087.7|9098.8|9086.8|0
1637021700000|2021-11-16 00:15:00|9099.2|9087.2|9093.6|9081.6|9099.2|9087.2|9091.6|9079.6|0
1637022000000|2021-11-16 00:20:00|9093.2|9081.2|9091.5|9079.5|9095.7|9083.7|9091.5|9079.5|0
1637022300000|2021-11-16 00:25:00|9091.9|9079.9|9089.5|9077.5|9092.5|9080.5|9089.4|9077.4|0
1637022600000|2021-11-16 00:30:00|9089.4|9077.4|9089.5|9077.5|9089.9|9077.9|9087.4|9075.4|0
1637022900000|2021-11-16 00:35:00|9089.9|9077.9|9090.5|9078.5|9091.5|9079.5|9089.9|9077.9|0
1637023200000|2021-11-16 00:40:00|9090.7|9078.7|9091.5|9079.5|9092.5|9080.5|9089.5|9077.5|0
1637023500000|2021-11-16 00:45:00|9091.6|9079.6|9092|9080|9092.6|9080.6|9090.5|9078.5|0
1637023800000|2021-11-16 00:50:00|9092.2|9080.2|9093.6|9081.6|9093.7|9081.7|9092.2|9080.2|0
1637024100000|2021-11-16 00:55:00|9093.7|9081.7|9094.7|9082.7|9095.8|9083.8|9093.6|9081.6|0
1637024400000|2021-11-16 01:00:00|9094.8|9082.8|9093.7|9081.7|9096.7|9084.7|9093.7|9081.7|0
1637024700000|2021-11-16 01:05:00|9093.9|9081.9|9098.7|9086.7|9099.7|9087.7|9093.9|9081.9|0
1637025000000|2021-11-16 01:10:00|9098.3|9086.3|9099.8|9087.8|9099.9|9087.9|9097.7|9085.7|0
1637025300000|2021-11-16 01:15:00|9099.9|9087.9|9101.9|9089.9|9101.9|9089.9|9097.3|9085.3|0
1637025600000|2021-11-16 01:20:00|9101.8|9089.8|9104.3|9092.3|9106.8|9094.8|9100.9|9088.9|0
1637025900000|2021-11-16 01:25:00|9103.9|9091.9|9103.8|9091.8|9104.8|9092.8|9102.8|9090.8|0
1637026200000|2021-11-16 01:30:00|9104.2|9092.2|9103.7|9091.7|9104.8|9092.8|9101.7|9089.7|0
1637026500000|2021-11-16 01:35:00|9103.9|9091.9|9107.7|9095.7|9107.7|9095.7|9103.7|9091.7|0
1637026800000|2021-11-16 01:40:00|9106.7|9094.7|9106.2|9094.2|9107.7|9095.7|9106.2|9094.2|0
1637027100000|2021-11-16 01:45:00|9106.4|9094.4|9108.8|9096.8|9109.8|9097.8|9105.8|9093.8|0
1637027400000|2021-11-16 01:50:00|9108.9|9096.9|9108.8|9096.8|9110.9|9098.9|9107.8|9095.8|0
1637027700000|2021-11-16 01:55:00|9109|9097|9114.8|9102.8|9115.9|9103.9|9108.8|9096.8|0
1637028000000|2021-11-16 02:00:00|9114.7|9102.7|9112.8|9100.8|9115.7|9103.7|9112.8|9100.8|0
1637028300000|2021-11-16 02:05:00|9113.1|9101.1|9110.8|9098.8|9113.8|9101.8|9110.8|9098.8|0
1637028600000|2021-11-16 02:10:00|9110.7|9098.7|9109.7|9097.7|9110.8|9098.8|9108.6|9096.6|0
1637028900000|2021-11-16 02:15:00|9109.5|9097.5|9106|9094|9109.7|9097.7|9105.6|9093.6|0
1637029200000|2021-11-16 02:20:00|9106.2|9094.2|9105.8|9093.8|9106.6|9094.6|9105.6|9093.6|0
1637029500000|2021-11-16 02:25:00|9106.1|9094.1|9105.6|9093.6|9106.6|9094.6|9105.6|9093.6|0
1637029800000|2021-11-16 02:30:00|9105.7|9093.7|9105.7|9093.7|9106.7|9094.7|9104.7|9092.7|0
1637030100000|2021-11-16 02:35:00|9105.3|9093.3|9104.7|9092.7|9105.7|9093.7|9103.7|9091.7|0
1637030400000|2021-11-16 02:40:00|9104.5|9092.5|9105.6|9093.6|9107.6|9095.6|9103.6|9091.6|0
1637030700000|2021-11-16 02:45:00|9106|9094|9104|9092|9106.6|9094.6|9103.5|9091.5|0
1637031000000|2021-11-16 02:50:00|9104.2|9092.2|9099.9|9087.9|9104.6|9092.6|9099.5|9087.5|0
1637031300000|2021-11-16 02:55:00|9099.7|9087.7|9099.5|9087.5|9100.5|9088.5|9099.5|9087.5|0
1637031600000|2021-11-16 03:00:00|9099.6|9087.6|9101|9089|9101.6|9089.6|9099.5|9087.5|0
1637031900000|2021-11-16 03:05:00|9101.2|9089.2|9101.5|9089.5|9102.2|9090.2|9100.6|9088.6|0
1637032200000|2021-11-16 03:10:00|9101.7|9089.7|9103.6|9091.6|9103.6|9091.6|9101.1|9089.1|0
1637032500000|2021-11-16 03:15:00|9103.4|9091.4|9104.1|9092.1|9105.1|9093.1|9103.1|9091.1|0
1637032800000|2021-11-16 03:20:00|9104|9092|9103.1|9091.1|9104.1|9092.1|9103.1|9091.1|0
1637033100000|2021-11-16 03:25:00|9103.9|9091.9|9105.3|9093.3|9105.8|9093.8|9103.9|9091.9|0
1637033400000|2021-11-16 03:30:00|9105.5|9093.5|9105.8|9093.8|9106.8|9094.8|9104.9|9092.9|0
1637033700000|2021-11-16 03:35:00|9105.7|9093.7|9104.3|9092.3|9105.7|9093.7|9103.8|9091.8|0
1637034000000|2021-11-16 03:40:00|9104.4|9092.4|9103.8|9091.8|9104.8|9092.8|9103.8|9091.8|0
1637034300000|2021-11-16 03:45:00|9103.4|9091.4|9102.8|9090.8|9104.2|9092.2|9102.8|9090.8|0
1637034600000|2021-11-16 03:50:00|9103.8|9091.8|9103.8|9091.8|9104.8|9092.8|9103.8|9091.8|0
1637034900000|2021-11-16 03:55:00|9103.3|9091.3|9103.1|9091.1|9103.3|9091.3|9102.1|9090.1|0
1637035200000|2021-11-16 04:00:00|9102.9|9090.9|9099.1|9087.1|9102.9|9090.9|9099.1|9087.1|0
1637035500000|2021-11-16 04:05:00|9099|9087|9099.1|9087.1|9099.1|9087.1|9097.5|9085.5|0
1637035800000|2021-11-16 04:10:00|9098.9|9086.9|9099.5|9087.5|9100.5|9088.5|9098.5|9086.5|0
1637036100000|2021-11-16 04:15:00|9099.3|9087.3|9099|9087|9100.1|9088.1|9099|9087|0
1637036400000|2021-11-16 04:20:00|9098.6|9086.6|9093.8|9081.8|9098.6|9086.6|9091.8|9079.8|0
1637036700000|2021-11-16 04:25:00|9094|9082|9092.8|9080.8|9094.8|9082.8|9091.8|9079.8|0
1637037000000|2021-11-16 04:30:00|9092.6|9080.6|9093.8|9081.8|9093.8|9081.8|9091.2|9079.2|0
1637037300000|2021-11-16 04:35:00|9093.7|9081.7|9095.3|9083.3|9095.3|9083.3|9093.7|9081.7|0
1637037600000|2021-11-16 04:40:00|9095.1|9083.1|9095.8|9083.8|9096.7|9084.7|9094.8|9082.8|0
1637037900000|2021-11-16 04:45:00|9095.7|9083.7|9095.7|9083.7|9096.7|9084.7|9095.1|9083.1|0
1637038200000|2021-11-16 04:50:00|9096.1|9084.1|9096.7|9084.7|9097.7|9085.7|9095.7|9083.7|0
1637038500000|2021-11-16 04:55:00|9096.6|9084.6|9096.6|9084.6|9096.6|9084.6|9094.6|9082.6|0
1637038800000|2021-11-16 05:00:00|9096.7|9084.7|9100.7|9088.7|9100.7|9088.7|9096.7|9084.7|0
1637039100000|2021-11-16 05:05:00|9100.3|9088.3|9100.7|9088.7|9100.7|9088.7|9098.7|9086.7|0
1637039400000|2021-11-16 05:10:00|9100.5|9088.5|9099.6|9087.6|9100.7|9088.7|9098.6|9086.6|0
1637039700000|2021-11-16 05:15:00|9099.8|9087.8|9098.5|9086.5|9100.6|9088.6|9098|9086|0
1637040000000|2021-11-16 05:20:00|9098.1|9086.1|9094.4|9082.4|9098.5|9086.5|9093.3|9081.3|0
1637040300000|2021-11-16 05:25:00|9094.6|9082.6|9092.4|9080.4|9095.4|9083.4|9090.8|9078.8|0
1637040600000|2021-11-16 05:30:00|9092.3|9080.3|9095.4|9083.4|9095.5|9083.5|9091.8|9079.8|0
1637040900000|2021-11-16 05:35:00|9095|9083|9096.5|9084.5|9096.9|9084.9|9094.4|9082.4|0
1637041200000|2021-11-16 05:40:00|9096.7|9084.7|9096.4|9084.4|9097.5|9085.5|9096.4|9084.4|0
1637041500000|2021-11-16 05:45:00|9096.5|9084.5|9095.4|9083.4|9097.9|9085.9|9095.4|9083.4|0
1637041800000|2021-11-16 05:50:00|9095.6|9083.6|9094.4|9082.4|9096.4|9084.4|9094.4|9082.4|0
1637042100000|2021-11-16 05:55:00|9094.2|9082.2|9094.4|9082.4|9094.4|9082.4|9092.8|9080.8|0
1637042400000|2021-11-16 06:00:00|9094.8|9082.8|9094.4|9082.4|9096.4|9084.4|9093.4|9081.4|0
1637042700000|2021-11-16 06:05:00|9094.2|9082.2|9094.9|9082.9|9095.4|9083.4|9093.4|9081.4|0
1637043000000|2021-11-16 06:10:00|9094.7|9082.7|9094.5|9082.5|9095.5|9083.5|9093.5|9081.5|0
1637043300000|2021-11-16 06:15:00|9094.9|9082.9|9092.9|9080.9|9096.5|9084.5|9092.4|9080.4|0
1637043600000|2021-11-16 06:20:00|9093.1|9081.1|9093.9|9081.9|9094.5|9082.5|9092.4|9080.4|0
1637043900000|2021-11-16 06:25:00|9093.7|9081.7|9091.3|9079.3|9094.4|9082.4|9091.3|9079.3|0
1637044200000|2021-11-16 06:30:00|9091.1|9079.1|9093.4|9081.4|9093.4|9081.4|9090.8|9078.8|0
1637044500000|2021-11-16 06:35:00|9093.6|9081.6|9094.8|9082.8|9096.3|9084.3|9093.6|9081.6|0
1637044800000|2021-11-16 06:40:00|9094.6|9082.6|9094.3|9082.3|9095.3|9083.3|9093.7|9081.7|0
1637045100000|2021-11-16 06:45:00|9093.9|9081.9|9096.3|9084.3|9096.7|9084.7|9093.3|9081.3|0
1637045400000|2021-11-16 06:50:00|9096.5|9084.5|9100.3|9088.3|9100.7|9088.7|9096.5|9084.5|0
1637045700000|2021-11-16 06:55:00|9100.1|9088.1|9101.3|9089.3|9101.3|9089.3|9099.7|9087.7|0
1637046000000|2021-11-16 07:00:00|9100.4|9088.4|9089|9084|9100.4|9088.4|9084.5|9079.5|32
1637046300000|2021-11-16 07:05:00|9089.5|9084.5|9099|9094|9099|9094|9089|9084|19
1637046600000|2021-11-16 07:10:00|9099.5|9094.5|9098.5|9093.5|9099.5|9094.5|9095.5|9090.5|10
1637046900000|2021-11-16 07:15:00|9098|9093|9098|9093|9099.5|9094.5|9098|9093|51
1637047200000|2021-11-16 07:20:00|9098.5|9093.5|9101|9096|9101|9096|9098|9093|25
1637047500000|2021-11-16 07:25:00|9101.5|9096.5|9105.5|9100.5|9105.5|9100.5|9098|9093|18
1637047800000|2021-11-16 07:30:00|9105|9100|9101.5|9096.5|9105|9100|9096.5|9091.5|21
1637048100000|2021-11-16 07:35:00|9101|9096|9102|9097|9104|9099|9100|9095|14
1637048400000|2021-11-16 07:40:00|9101.5|9096.5|9100|9095|9102|9097|9100|9095|17
1637048700000|2021-11-16 07:45:00|9101|9096|9099|9094|9101.5|9096.5|9097.5|9092.5|42
1637049000000|2021-11-16 07:50:00|9099.5|9094.5|9098|9093|9101.5|9096.5|9097|9092|19
1637049300000|2021-11-16 07:55:00|9097.5|9092.5|9083.5|9078.5|9098.5|9093.5|9079.5|9074.5|148
1637049600000|2021-11-16 08:00:00|9084|9079|9110.5|9105.5|9116.5|9111.5|9078|9073|828
1637049900000|2021-11-16 08:05:00|9111.5|9106.5|9105|9100|9121|9116|9104|9099|259
1637050200000|2021-11-16 08:10:00|9105.5|9100.5|9095|9090|9110|9105|9094|9089|222
1637050500000|2021-11-16 08:15:00|9095.5|9090.5|9087|9082|9101|9096|9085.5|9080.5|225
1637050800000|2021-11-16 08:20:00|9087.5|9082.5|9083.5|9078.5|9093|9088|9082|9077|587
1637051100000|2021-11-16 08:25:00|9084.5|9079.5|9086|9081|9090|9085|9081|9076|212
1637051400000|2021-11-16 08:30:00|9085.5|9080.5|9082|9077|9090|9085|9081|9076|1920
1637051700000|2021-11-16 08:35:00|9081.5|9076.5|9074|9069|9083.5|9078.5|9072.5|9067.5|1157
1637052000000|2021-11-16 08:40:00|9073.1|9068.1|9074.1|9069.1|9084.1|9079.1|9073.1|9068.1|130
1637052300000|2021-11-16 08:45:00|9073.1|9068.1|9078.1|9073.1|9082.6|9077.6|9073.1|9068.1|594
1637052600000|2021-11-16 08:50:00|9077.6|9072.6|9074.6|9069.6|9078.1|9073.1|9073.6|9068.6|2523
1637052900000|2021-11-16 08:55:00|9075.1|9070.1|9075.1|9070.1|9075.6|9070.6|9072.6|9067.6|115
1637053200000|2021-11-16 09:00:00|9074.1|9069.1|9070.1|9065.1|9078.6|9073.6|9070.1|9065.1|205
1637053500000|2021-11-16 09:05:00|9070.6|9065.6|9075.1|9070.1|9076.6|9071.6|9069.6|9064.6|101
1637053800000|2021-11-16 09:10:00|9074.6|9069.6|9069.1|9064.1|9077.1|9072.1|9068.6|9063.6|145
1637054100000|2021-11-16 09:15:00|9069.6|9064.6|9069.1|9064.1|9073.1|9068.1|9065.6|9060.6|79
1637054400000|2021-11-16 09:20:00|9068.6|9063.6|9074.1|9069.1|9074.6|9069.6|9066.1|9061.1|68
1637054700000|2021-11-16 09:25:00|9074.6|9069.6|9066.1|9061.1|9074.6|9069.6|9065.1|9060.1|150
1637055000000|2021-11-16 09:30:00|9066.6|9061.6|9068.1|9063.1|9072.6|9067.6|9066.6|9061.6|52
1637055300000|2021-11-16 09:35:00|9068.6|9063.6|9078.1|9073.1|9079.1|9074.1|9068.6|9063.6|58
1637055600000|2021-11-16 09:40:00|9078.6|9073.6|9072.1|9067.1|9080.6|9075.6|9072.1|9067.1|51
1637055900000|2021-11-16 09:45:00|9071.6|9066.6|9078.1|9073.1|9079.1|9074.1|9071.1|9066.1|289
1637056200000|2021-11-16 09:50:00|9077.6|9072.6|9073.6|9068.6|9078.1|9073.1|9072.1|9067.1|182
1637056500000|2021-11-16 09:55:00|9073.1|9068.1|9077.6|9072.6|9077.6|9072.6|9072.1|9067.1|598
1637056800000|2021-11-16 10:00:00|9077.1|9072.1|9078.1|9073.1|9083.6|9078.6|9077.1|9072.1|574
1637057100000|2021-11-16 10:05:00|9077.6|9072.6|9082.1|9077.1|9083.6|9078.6|9073.1|9068.1|255
1637057400000|2021-11-16 10:10:00|9081.6|9076.6|9078.1|9073.1|9082.1|9077.1|9076.6|9071.6|51
1637057700000|2021-11-16 10:15:00|9077.6|9072.6|9070.1|9065.1|9079.1|9074.1|9069.1|9064.1|64
1637058000000|2021-11-16 10:20:00|9069.6|9064.6|9066.1|9061.1|9071.1|9066.1|9064.6|9059.6|56
1637058300000|2021-11-16 10:25:00|9065.6|9060.6|9064.6|9059.6|9068.6|9063.6|9063.1|9058.1|117
1637058600000|2021-11-16 10:30:00|9065.1|9060.1|9063.1|9058.1|9067.1|9062.1|9063.1|9058.1|416
1637058900000|2021-11-16 10:35:00|9063.6|9058.6|9060.1|9055.1|9065.1|9060.1|9059.6|9054.6|90
1637059200000|2021-11-16 10:40:00|9060.6|9055.6|9062.1|9057.1|9065.1|9060.1|9060.1|9055.1|1085
1637059500000|2021-11-16 10:45:00|9062.6|9057.6|9067.1|9062.1|9067.1|9062.1|9062.1|9057.1|136
1637059800000|2021-11-16 10:50:00|9067.6|9062.6|9062.1|9057.1|9067.6|9062.6|9062.1|9057.1|46
1637060100000|2021-11-16 10:55:00|9061.6|9056.6|9065.1|9060.1|9066.1|9061.1|9060.1|9055.1|62
1637060400000|2021-11-16 11:00:00|9065.6|9060.6|9069.1|9064.1|9073.1|9068.1|9065.1|9060.1|41
1637060700000|2021-11-16 11:05:00|9069.6|9064.6|9076.6|9071.6|9078.6|9073.6|9069.6|9064.6|57
1637061000000|2021-11-16 11:10:00|9077.1|9072.1|9075.6|9070.6|9077.1|9072.1|9071.6|9066.6|94
1637061300000|2021-11-16 11:15:00|9076.1|9071.1|9074.6|9069.6|9077.6|9072.6|9074.1|9069.1|55
1637061600000|2021-11-16 11:20:00|9075.1|9070.1|9074.1|9069.1|9076.1|9071.1|9073.1|9068.1|41
1637061900000|2021-11-16 11:25:00|9073.6|9068.6|9073.1|9068.1|9076.6|9071.6|9072.1|9067.1|30
1637062200000|2021-11-16 11:30:00|9072.6|9067.6|9075.6|9070.6|9075.6|9070.6|9071.1|9066.1|168
1637062500000|2021-11-16 11:35:00|9075.1|9070.1|9070.6|9065.6|9079.1|9074.1|9069.6|9064.6|67
1637062800000|2021-11-16 11:40:00|9070.1|9065.1|9074.6|9069.6|9075.1|9070.1|9070.1|9065.1|46
1637063100000|2021-11-16 11:45:00|9075.1|9070.1|9087.1|9082.1|9096.1|9091.1|9075.1|9070.1|305
1637063400000|2021-11-16 11:50:00|9086.6|9081.6|9087.6|9082.6|9089.1|9084.1|9080.6|9075.6|63
1637063700000|2021-11-16 11:55:00|9087.1|9082.1|9086.1|9081.1|9091.6|9086.6|9085.1|9080.1|736
1637064000000|2021-11-16 12:00:00|9085.6|9080.6|9089.1|9084.1|9091.6|9086.6|9082.6|9077.6|856
1637064300000|2021-11-16 12:05:00|9089.6|9084.6|9095.6|9090.6|9096.1|9091.1|9086.6|9081.6|66
1637064600000|2021-11-16 12:10:00|9096.1|9091.1|9092.1|9087.1|9097.6|9092.6|9091.6|9086.6|134
1637064900000|2021-11-16 12:15:00|9092.6|9087.6|9095.1|9090.1|9096.6|9091.6|9092.6|9087.6|59
1637065200000|2021-11-16 12:20:00|9095.6|9090.6|9096.1|9091.1|9096.1|9091.1|9091.1|9086.1|103
1637065500000|2021-11-16 12:25:00|9096.6|9091.6|9099.6|9094.6|9100.6|9095.6|9095.6|9090.6|1235
1637065800000|2021-11-16 12:30:00|9098.6|9093.6|9096.1|9091.1|9099.1|9094.1|9094.1|9089.1|50
1637066100000|2021-11-16 12:35:00|9097.6|9092.6|9090.1|9085.1|9097.6|9092.6|9089.1|9084.1|37
1637066400000|2021-11-16 12:40:00|9089.7|9084.7|9086.7|9081.7|9089.7|9084.7|9084.2|9079.2|89
1637066700000|2021-11-16 12:45:00|9086.2|9081.2|9088.7|9083.7|9091.2|9086.2|9084.7|9079.7|82
1637067000000|2021-11-16 12:50:00|9089.2|9084.2|9090.2|9085.2|9090.2|9085.2|9083.2|9078.2|54
1637067300000|2021-11-16 12:55:00|9090.7|9085.7|9088.7|9083.7|9092.2|9087.2|9088.2|9083.2|43
1637067600000|2021-11-16 13:00:00|9089.2|9084.2|9094.2|9089.2|9097.2|9092.2|9087.2|9082.2|46
1637067900000|2021-11-16 13:05:00|9094.7|9089.7|9093.7|9088.7|9094.7|9089.7|9091.2|9086.2|259
1637068200000|2021-11-16 13:10:00|9093.2|9088.2|9092.2|9087.2|9093.7|9088.7|9090.2|9085.2|105
1637068500000|2021-11-16 13:15:00|9093.2|9088.2|9095.7|9090.7|9097.2|9092.2|9092.2|9087.2|27
1637068800000|2021-11-16 13:20:00|9096.2|9091.2|9094.2|9089.2|9096.2|9091.2|9089.7|9084.7|103
1637069100000|2021-11-16 13:25:00|9094.7|9089.7|9093.7|9088.7|9099.2|9094.2|9090.7|9085.7|97
1637069400000|2021-11-16 13:30:00|9094.2|9089.2|9098.7|9093.7|9102.7|9097.7|9094.2|9089.2|118
1637069700000|2021-11-16 13:35:00|9098.2|9093.2|9091.7|9086.7|9100.2|9095.2|9091.7|9086.7|492
1637070000000|2021-11-16 13:40:00|9091.2|9086.2|9094.7|9089.7|9097.7|9092.7|9090.7|9085.7|62
1637070300000|2021-11-16 13:45:00|9094.2|9089.2|9100.7|9095.7|9102.7|9097.7|9094.2|9089.2|591
1637070600000|2021-11-16 13:50:00|9100.2|9095.2|9098.7|9093.7|9102.7|9097.7|9098.7|9093.7|57
1637070900000|2021-11-16 13:55:00|9099.2|9094.2|9098.7|9093.7|9099.7|9094.7|9092.7|9087.7|572
1637071200000|2021-11-16 14:00:00|9098.2|9093.2|9099.2|9094.2|9099.2|9094.2|9093.2|9088.2|3423
1637071500000|2021-11-16 14:05:00|9098.7|9093.7|9107.2|9102.2|9108.2|9103.2|9098.7|9093.7|300
1637071800000|2021-11-16 14:10:00|9107.7|9102.7|9107.2|9102.2|9110.2|9105.2|9104.7|9099.7|63
1637072100000|2021-11-16 14:15:00|9107.7|9102.7|9105.2|9100.2|9111.7|9106.7|9102.2|9097.2|134
1637072400000|2021-11-16 14:20:00|9105.7|9100.7|9098.7|9093.7|9105.7|9100.7|9095.7|9090.7|226
1637072700000|2021-11-16 14:25:00|9098.2|9093.2|9095.2|9090.2|9101.2|9096.2|9094.2|9089.2|116
1637073000000|2021-11-16 14:30:00|9095.7|9090.7|9091.7|9086.7|9099.7|9094.7|9090.7|9085.7|114
1637073300000|2021-11-16 14:35:00|9091.2|9086.2|9086.7|9081.7|9093.2|9088.2|9086.2|9081.2|239
1637073600000|2021-11-16 14:40:00|9086.2|9081.2|9082.2|9077.2|9086.7|9081.7|9080.7|9075.7|84
1637073900000|2021-11-16 14:45:00|9082.7|9077.7|9092.7|9087.7|9094.2|9089.2|9082.2|9077.2|138
1637074200000|2021-11-16 14:50:00|9092.2|9087.2|9086.7|9081.7|9093.2|9088.2|9084.7|9079.7|138
1637074500000|2021-11-16 14:55:00|9086.2|9081.2|9085.2|9080.2|9089.7|9084.7|9085.2|9080.2|288
1637074800000|2021-11-16 15:00:00|9085.7|9080.7|9083.7|9078.7|9091.2|9086.2|9083.7|9078.7|921
1637075100000|2021-11-16 15:05:00|9083.2|9078.2|9070.2|9065.2|9083.2|9078.2|9070.2|9065.2|897
1637075400000|2021-11-16 15:10:00|9069.6|9064.6|9075.6|9070.6|9076.1|9071.1|9067.1|9062.1|614
1637075700000|2021-11-16 15:15:00|9076.1|9071.1|9061.1|9056.1|9076.1|9071.1|9061.1|9056.1|157
1637076000000|2021-11-16 15:20:00|9060.6|9055.6|9054.6|9049.6|9062.1|9057.1|9053.6|9048.6|780
1637076300000|2021-11-16 15:25:00|9055.1|9050.1|9058.6|9053.6|9064.6|9059.6|9054.6|9049.6|5748
1637076600000|2021-11-16 15:30:00|9059.1|9054.1|9058.1|9053.1|9062.6|9057.6|9057.6|9052.6|153
1637076900000|2021-11-16 15:35:00|9058.6|9053.6|9057.1|9052.1|9061.1|9056.1|9055.6|9050.6|348
1637077200000|2021-11-16 15:40:00|9056.6|9051.6|9052.6|9047.6|9057.6|9052.6|9052.6|9047.6|226
1637077500000|2021-11-16 15:45:00|9052.1|9047.1|9055.1|9050.1|9057.6|9052.6|9050.1|9045.1|188
1637077800000|2021-11-16 15:50:00|9054.6|9049.6|9042.6|9037.6|9054.6|9049.6|9042.6|9037.6|283
1637078100000|2021-11-16 15:55:00|9041.6|9036.6|9040.1|9035.1|9043.1|9038.1|9038.6|9033.6|523
1637078400000|2021-11-16 16:00:00|9039.6|9034.6|9044.1|9039.1|9045.6|9040.6|9039.6|9034.6|128
1637078700000|2021-11-16 16:05:00|9044.6|9039.6|9046.1|9041.1|9047.1|9042.1|9041.1|9036.1|867
1637079000000|2021-11-16 16:10:00|9045.6|9040.6|9049.6|9044.6|9049.6|9044.6|9043.6|9038.6|193
1637079300000|2021-11-16 16:15:00|9050.6|9045.6|9054.6|9049.6|9057.6|9052.6|9049.1|9044.1|244
1637079600000|2021-11-16 16:20:00|9055.1|9050.1|9057.1|9052.1|9058.6|9053.6|9054.6|9049.6|645
1637079900000|2021-11-16 16:25:00|9056.6|9051.6|9051.1|9046.1|9057.6|9052.6|9049.1|9044.1|557
1637080200000|2021-11-16 16:30:00|9052.1|9045.1|9045.1|9039.1|9058.1|9051.1|9044.1|9038.1|1081
1637080500000|2021-11-16 16:35:00|9046.1|9040.1|9045.1|9039.1|9046.1|9040.1|9044.1|9037.1|247
1637080800000|2021-11-16 16:40:00|9046.1|9038.1|9044.1|9037.1|9046.1|9038.1|9043.1|9037.1|39
1637081100000|2021-11-16 16:45:00|9045.1|9038.1|9047.1|9040.1|9048.1|9041.1|9044.1|9037.1|49
1637081400000|2021-11-16 16:50:00|9046.1|9041.1|9051.1|9044.1|9051.1|9044.1|9046.1|9039.1|85
1637081700000|2021-11-16 16:55:00|9050.1|9045.1|9053.1|9046.1|9053.1|9046.1|9050.1|9045.1|54
1637082000000|2021-11-16 17:00:00|9052.1|9047.1|9057.1|9051.1|9058.1|9051.1|9052.1|9047.1|50
1637082300000|2021-11-16 17:05:00|9058.1|9050.1|9058.1|9051.1|9059.1|9052.1|9056.1|9049.1|62
1637082600000|2021-11-16 17:10:00|9057.1|9052.1|9056.1|9050.1|9059.1|9052.1|9056.1|9050.1|91
1637082900000|2021-11-16 17:15:00|9057.1|9051.1|9056.1|9050.1|9058.1|9051.1|9056.1|9050.1|15
1637083200000|2021-11-16 17:20:00|9055.1|9049.1|9055.1|9049.1|9056.1|9049.1|9055.1|9049.1|21
1637083500000|2021-11-16 17:25:00|9056.1|9048.1|9052.1|9046.1|9056.1|9048.1|9052.1|9046.1|23
1637083800000|2021-11-16 17:30:00|9051.1|9045.1|9052.1|9046.1|9053.1|9046.1|9051.1|9045.1|32
1637084100000|2021-11-16 17:35:00|9053.1|9047.1|9054.1|9047.1|9054.1|9048.1|9052.1|9046.1|27
1637084400000|2021-11-16 17:40:00|9053.1|9048.1|9055.1|9049.1|9056.1|9049.1|9053.1|9047.1|34
1637084700000|2021-11-16 17:45:00|9054.1|9048.1|9055.1|9048.1|9056.1|9049.1|9054.1|9048.1|32
1637085000000|2021-11-16 17:50:00|9056.1|9049.1|9055.1|9048.1|9056.1|9050.1|9055.1|9048.1|35
1637085300000|2021-11-16 17:55:00|9054.1|9049.1|9055.1|9048.1|9055.1|9049.1|9053.1|9047.1|44
1637085600000|2021-11-16 18:00:00|9054.1|9049.1|9055.1|9048.1|9057.1|9050.1|9054.1|9048.1|33
1637085900000|2021-11-16 18:05:00|9054.1|9047.1|9052.1|9045.1|9055.1|9047.1|9051.1|9045.1|113
1637086200000|2021-11-16 18:10:00|9051.1|9044.1|9050.1|9043.1|9052.1|9045.1|9049.1|9043.1|76
1637086500000|2021-11-16 18:15:00|9051.1|9044.1|9048.1|9042.1|9051.1|9045.1|9048.1|9041.1|95
1637086800000|2021-11-16 18:20:00|9049.1|9043.1|9050.1|9044.1|9051.1|9045.1|9049.1|9043.1|60
1637087100000|2021-11-16 18:25:00|9051.1|9045.1|9051.1|9044.1|9052.1|9045.1|9051.1|9044.1|53
1637087400000|2021-11-16 18:30:00|9050.1|9045.1|9051.1|9044.1|9052.1|9045.1|9050.1|9043.1|50
1637087700000|2021-11-16 18:35:00|9050.1|9045.1|9050.1|9043.1|9050.1|9045.1|9049.1|9043.1|38
1637088000000|2021-11-16 18:40:00|9049.1|9042.1|9050.1|9044.1|9050.1|9044.1|9048.1|9042.1|42
1637088300000|2021-11-16 18:45:00|9049.1|9043.1|9051.1|9044.1|9051.1|9044.1|9049.1|9043.1|42
1637088600000|2021-11-16 18:50:00|9052.1|9045.1|9049.1|9042.1|9053.1|9047.1|9048.1|9042.1|66
1637088900000|2021-11-16 18:55:00|9050.1|9043.1|9050.2|9038.2|9053.1|9046.1|9047.1|9038.2|59
1637089200000|2021-11-16 19:00:00|9050.3|9038.3|9050.5|9038.5|9051.5|9039.5|9049.2|9037.2|1
1637089500000|2021-11-16 19:05:00|9050.4|9038.4|9050.4|9038.4|9050.5|9038.5|9049.4|9037.4|0
1637089800000|2021-11-16 19:10:00|9049.9|9037.9|9049.2|9037.2|9050.5|9038.5|9049.2|9037.2|0
1637090100000|2021-11-16 19:15:00|9049.3|9037.3|9047.2|9035.2|9049.3|9037.3|9046|9034|0
1637090400000|2021-11-16 19:20:00|9047.3|9035.3|9045.6|9033.6|9047.3|9035.3|9044.9|9032.9|0
1637090700000|2021-11-16 19:25:00|9045.7|9033.7|9049.6|9037.6|9049.7|9037.7|9045.7|9033.7|0
1637091000000|2021-11-16 19:30:00|9049.7|9037.7|9050.4|9038.4|9050.6|9038.6|9049.5|9037.5|981
1637091300000|2021-11-16 19:35:00|9050.5|9038.5|9047.5|9035.5|9050.6|9038.6|9047.5|9035.5|0
1637091600000|2021-11-16 19:40:00|9047.4|9035.4|9046.9|9034.9|9047.6|9035.6|9046.4|9034.4|0
1637091900000|2021-11-16 19:45:00|9047.4|9035.4|9045.5|9033.5|9047.5|9035.5|9045.3|9033.3|0
1637092200000|2021-11-16 19:50:00|9046.4|9034.4|9047.5|9035.5|9047.7|9035.7|9046.4|9034.4|0
1637092500000|2021-11-16 19:55:00|9047.4|9035.4|9046.4|9034.4|9047.5|9035.5|9046.3|9034.3|0
1637092800000|2021-11-16 20:00:00|9046.3|9034.3|9044.5|9032.5|9047.5|9035.5|9044.4|9032.4|0
1637093100000|2021-11-16 20:05:00|9044.4|9032.4|9044.2|9032.2|9045.4|9033.4|9043.3|9031.3|0
1637093400000|2021-11-16 20:10:00|9044.3|9032.3|9044.3|9032.3|9044.3|9032.3|9041.9|9029.9|0
1637093700000|2021-11-16 20:15:00|9044.4|9032.4|9045|9033|9045.3|9033.3|9042.9|9030.9|0
1637094000000|2021-11-16 20:20:00|9044.9|9032.9|9044.1|9032.1|9046.2|9034.2|9044|9032|0
1637094300000|2021-11-16 20:25:00|9044.2|9032.2|9043.2|9031.2|9045.2|9033.2|9043.1|9031.1|0
1637094600000|2021-11-16 20:30:00|9042.3|9030.3|9045.6|9033.6|9046.6|9034.6|9042.1|9030.1|0
1637094900000|2021-11-16 20:35:00|9045.5|9033.5|9043.3|9031.3|9046.7|9034.7|9043.3|9031.3|0
1637095200000|2021-11-16 20:40:00|9043.4|9031.4|9043.4|9031.4|9045.5|9033.5|9043.3|9031.3|0
1637095500000|2021-11-16 20:45:00|9043.3|9031.3|9039.7|9027.7|9043.5|9031.5|9038.7|9026.7|0
1637095800000|2021-11-16 20:50:00|9039.9|9027.9|9039.8|9027.8|9042.1|9030.1|9038.6|9026.6|0
1637096100000|2021-11-16 20:55:00|9039.9|9027.9|9037.6|9025.6|9041|9029|9036|9024|0
1637096400000|2021-11-16 21:00:00|9040.2|9028.2|9041|9029|9041.7|9029.7|9035.7|9023.7|0
1637096700000|2021-11-16 21:05:00|9041.4|9029.4|9041|9029|9043.9|9031.9|9040.6|9028.6|0
1637097000000|2021-11-16 21:10:00|9040.6|9028.6|9040.6|9028.6|9041|9029|9040|9028|0
1637097300000|2021-11-16 21:15:00|9041|9029|9043.8|9031.8|9043.8|9031.8|9040|9028|0
1637097600000|2021-11-16 21:20:00|9043.9|9031.9|9043.4|9031.4|9044.3|9032.3|9042.4|9030.4|0
1637097900000|2021-11-16 21:25:00|9043|9031|9043.4|9031.4|9043.4|9031.4|9042.8|9030.8|0
1637098200000|2021-11-16 21:30:00|9043|9031|9040.5|9028.5|9043|9031|9040.5|9028.5|0
1637098500000|2021-11-16 21:35:00|9040.6|9028.6|9041|9029|9041.4|9029.4|9040.6|9028.6|0
1637098800000|2021-11-16 21:40:00|9041.4|9029.4|9039.5|9027.5|9041.4|9029.4|9039.5|9027.5|0
1637099100000|2021-11-16 21:45:00|9039.1|9027.1|9037|9025|9039.1|9027.1|9036.8|9024.8|0
1637099400000|2021-11-16 21:50:00|9036.8|9024.8|9037.6|9025.6|9038.1|9026.1|9036.8|9024.8|0
1637099700000|2021-11-16 21:55:00|9037.7|9025.7|9038.3|9026.3|9038.7|9026.7|9037.6|9025.6|0
1637100000000|2021-11-16 22:00:00|9038.5|9026.5|9038.7|9026.7|9038.8|9026.8|9038.3|9026.3|0
1637100300000|2021-11-16 22:05:00|9038.5|9026.5|9038.7|9026.7|9038.7|9026.7|9038.5|9026.5|0
1637100600000|2021-11-16 22:10:00|9038.5|9026.5|9038.7|9026.7|9038.8|9026.8|9038.5|9026.5|0
1637100900000|2021-11-16 22:15:00|9038.8|9026.8|9038.8|9026.8|9038.8|9026.8|9038.1|9026.1|0
1637101200000|2021-11-16 22:20:00|9038.5|9026.5|9038.7|9026.7|9038.8|9026.8|9038.5|9026.5|0
1637101500000|2021-11-16 22:25:00|9038.8|9026.8|9038.8|9026.8|9038.8|9026.8|9038.7|9026.7|0
1637101800000|2021-11-16 22:30:00|9039|9027|9038.8|9026.8|9039.2|9027.2|9038.8|9026.8|0
1637102100000|2021-11-16 22:35:00|9038.5|9026.5|9038.5|9026.5|9038.7|9026.7|9038.5|9026.5|0
1637102400000|2021-11-16 22:40:00|9038.7|9026.7|9038.8|9026.8|9039|9027|9038.7|9026.7|0
1637102700000|2021-11-16 22:45:00|9039.2|9027.2|9039|9027|9039.2|9027.2|9038.8|9026.8|0
1637103000000|2021-11-16 22:50:00|9038.8|9026.8|9039|9027|9039.4|9027.4|9038.7|9026.7|0
1637103300000|2021-11-16 22:55:00|9038.8|9026.8|9038.8|9026.8|9039|9027|9038.8|9026.8|0
1637103600000|2021-11-16 23:00:00|9038.9|9026.9|9039.7|9027.7|9040.7|9028.7|9038.5|9026.5|0
1637103900000|2021-11-16 23:05:00|9039.5|9027.5|9039.3|9027.3|9039.7|9027.7|9038.3|9026.3|0
1637104200000|2021-11-16 23:10:00|9039.5|9027.5|9041.1|9029.1|9041.1|9029.1|9039.3|9027.3|0
1637104500000|2021-11-16 23:15:00|9040.9|9028.9|9035.4|9023.4|9040.9|9028.9|9035.4|9023.4|0
1637104800000|2021-11-16 23:20:00|9035.6|9023.6|9036.2|9024.2|9036.8|9024.8|9035.6|9023.6|0
1637105100000|2021-11-16 23:25:00|9036|9024|9038.3|9026.3|9038.7|9026.7|9035.8|9023.8|0
1637105400000|2021-11-16 23:30:00|9038.2|9026.2|9039.7|9027.7|9039.7|9027.7|9037.4|9025.4|0
1637105700000|2021-11-16 23:35:00|9039.3|9027.3|9041.6|9029.6|9041.6|9029.6|9039.3|9027.3|0
1637106000000|2021-11-16 23:40:00|9041.8|9029.8|9042.6|9030.6|9043|9031|9041.1|9029.1|0
1637106300000|2021-11-16 23:45:00|9042.8|9030.8|9044.4|9032.4|9044.4|9032.4|9042.6|9030.6|0
1637106600000|2021-11-16 23:50:00|9044.6|9032.6|9043|9031|9045.4|9033.4|9043|9031|0
1637106900000|2021-11-16 23:55:00|9043.6|9031.6|9043.6|9031.6|9043.8|9031.8|9043|9031|0
1637107200000|2021-11-17 00:00:00|9043.8|9031.8|9042.6|9030.6|9043.8|9031.8|9041.6|9029.6|0
1637107500000|2021-11-17 00:05:00|9042.8|9030.8|9044|9032|9045|9033|9042.8|9030.8|0
1637107800000|2021-11-17 00:10:00|9043.6|9031.6|9044|9032|9045|9033|9043.6|9031.6|0
1637108100000|2021-11-17 00:15:00|9043.8|9031.8|9037.9|9025.9|9043.8|9031.8|9036.9|9024.9|0
1637108400000|2021-11-17 00:20:00|9037.7|9025.7|9035.9|9023.9|9038.9|9026.9|9035.9|9023.9|0
1637108700000|2021-11-17 00:25:00|9035.8|9023.8|9032.8|9020.8|9035.8|9023.8|9031.8|9019.8|0
1637109000000|2021-11-17 00:30:00|9033|9021|9034.8|9022.8|9035.8|9023.8|9032.8|9020.8|0
1637109300000|2021-11-17 00:35:00|9034.4|9022.4|9033.9|9021.9|9034.9|9022.9|9032.8|9020.8|0
1637109600000|2021-11-17 00:40:00|9033.8|9021.8|9032.8|9020.8|9033.9|9021.9|9032.8|9020.8|0
1637109900000|2021-11-17 00:45:00|9032.6|9020.6|9032.7|9020.7|9033.8|9021.8|9031.8|9019.8|0
1637110200000|2021-11-17 00:50:00|9032.8|9020.8|9033.8|9021.8|9033.8|9021.8|9032.7|9020.7|0
1637110500000|2021-11-17 00:55:00|9033.7|9021.7|9032.9|9020.9|9034.8|9022.8|9031.8|9019.8|0
1637110800000|2021-11-17 01:00:00|9032.5|9020.5|9032.1|9020.1|9033.9|9021.9|9030.8|9018.8|0
1637111100000|2021-11-17 01:05:00|9031.7|9019.7|9030.2|9018.2|9031.7|9019.7|9030.1|9018.1|0
1637111400000|2021-11-17 01:10:00|9030.6|9018.6|9031.2|9019.2|9031.2|9019.2|9030.2|9018.2|0
1637111700000|2021-11-17 01:15:00|9030.2|9018.2|9032.3|9020.3|9033.2|9021.2|9030.2|9018.2|0
1637112000000|2021-11-17 01:20:00|9032.2|9020.2|9030.2|9018.2|9033.2|9021.2|9030.2|9018.2|0
1637112300000|2021-11-17 01:25:00|9030.3|9018.3|9031.2|9019.2|9032.2|9020.2|9030.2|9018.2|0
1637112600000|2021-11-17 01:30:00|9031.6|9019.6|9030.6|9018.6|9032.2|9020.2|9030.2|9018.2|0
1637112900000|2021-11-17 01:35:00|9030.8|9018.8|9029.1|9017.1|9031.2|9019.2|9029.1|9017.1|0
1637113200000|2021-11-17 01:40:00|9028.9|9016.9|9027.1|9015.1|9029.2|9017.2|9027.1|9015.1|0
1637113500000|2021-11-17 01:45:00|9027.5|9015.5|9029.1|9017.1|9030.1|9018.1|9027.1|9015.1|0
1637113800000|2021-11-17 01:50:00|9029.2|9017.2|9031.1|9019.1|9031.2|9019.2|9029.1|9017.1|0
1637114100000|2021-11-17 01:55:00|9031.2|9019.2|9029.2|9017.2|9031.2|9019.2|9029.2|9017.2|0
1637114400000|2021-11-17 02:00:00|9029.4|9017.4|9027.1|9015.1|9029.6|9017.6|9027.1|9015.1|0
1637114700000|2021-11-17 02:05:00|9027.5|9015.5|9028.1|9016.1|9028.1|9016.1|9027.1|9015.1|0
1637115000000|2021-11-17 02:10:00|9027.1|9015.1|9029.2|9017.2|9029.2|9017.2|9027.1|9015.1|0
1637115300000|2021-11-17 02:15:00|9029.6|9017.6|9030.2|9018.2|9030.2|9018.2|9029.1|9017.1|0
1637115600000|2021-11-17 02:20:00|9030.6|9018.6|9030.3|9018.3|9031.2|9019.2|9029.2|9017.2|0
1637115900000|2021-11-17 02:25:00|9029.9|9017.9|9027.4|9015.4|9029.9|9017.9|9027.4|9015.4|0
1637116200000|2021-11-17 02:30:00|9027.3|9015.3|9027.4|9015.4|9027.4|9015.4|9026.4|9014.4|0
1637116500000|2021-11-17 02:35:00|9028.4|9016.4|9027.4|9015.4|9028.4|9016.4|9027.4|9015.4|0
1637116800000|2021-11-17 02:40:00|9027.3|9015.3|9027.3|9015.3|9027.4|9015.4|9027.3|9015.3|0
1637117100000|2021-11-17 02:45:00|9027.4|9015.4|9027.4|9015.4|9027.4|9015.4|9027.4|9015.4|0
1637117400000|2021-11-17 02:50:00|9027.3|9015.3|9027.2|9015.2|9027.3|9015.3|9026.2|9014.2|0
1637118000000|2021-11-17 03:00:00|9027.6|9015.6|9030.2|9018.2|9031.2|9019.2|9027.6|9015.6|0
1637118300000|2021-11-17 03:05:00|9030.6|9018.6|9030.2|9018.2|9031.2|9019.2|9030.1|9018.1|0
1637118600000|2021-11-17 03:10:00|9030.1|9018.1|9029.1|9017.1|9030.2|9018.2|9028.1|9016.1|0
1637118900000|2021-11-17 03:15:00|9028.9|9016.9|9027.1|9015.1|9029.1|9017.1|9027.1|9015.1|0
1637119200000|2021-11-17 03:20:00|9027|9015|9024|9012|9027|9015|9024|9012|0
1637119500000|2021-11-17 03:25:00|9023.9|9011.9|9024.5|9012.5|9025|9013|9023|9011|0
1637119800000|2021-11-17 03:30:00|9024.6|9012.6|9026|9014|9026.1|9014.1|9024.5|9012.5|0
1637120100000|2021-11-17 03:35:00|9025.8|9013.8|9024|9012|9025.8|9013.8|9024|9012|0
1637120400000|2021-11-17 03:40:00|9024.4|9012.4|9026.8|9014.8|9027|9015|9024.4|9012.4|0
1637120700000|2021-11-17 03:45:00|9026.7|9014.7|9026.7|9014.7|9026.8|9014.8|9025.7|9013.7|0
1637121000000|2021-11-17 03:50:00|9026.8|9014.8|9027.8|9015.8|9027.8|9015.8|9026.7|9014.7|0
1637121300000|2021-11-17 03:55:00|9027.6|9015.6|9026.8|9014.8|9027.8|9015.8|9026.3|9014.3|0
1637121600000|2021-11-17 04:00:00|9026.9|9014.9|9027.9|9015.9|9027.9|9015.9|9026.9|9014.9|0
1637121900000|2021-11-17 04:05:00|9027.5|9015.5|9025.9|9013.9|9027.5|9015.5|9025|9013|0
1637122200000|2021-11-17 04:10:00|9025.7|9013.7|9027.7|9015.7|9028.1|9016.1|9024.2|9012.2|0
1637122500000|2021-11-17 04:15:00|9028|9016|9028.7|9016.7|9028.7|9016.7|9028|9016|0
1637122800000|2021-11-17 04:20:00|9028.6|9016.6|9027.6|9015.6|9028.7|9016.7|9027.6|9015.6|0
1637123100000|2021-11-17 04:25:00|9028|9016|9028.6|9016.6|9028.6|9016.6|9027.6|9015.6|0
1637123400000|2021-11-17 04:30:00|9028.5|9016.5|9028.5|9016.5|9028.5|9016.5|9028.5|9016.5|0
1637123700000|2021-11-17 04:35:00|9028.1|9016.1|9028.6|9016.6|9028.6|9016.6|9027.5|9015.5|0
1637124000000|2021-11-17 04:40:00|9028.9|9016.9|9030.5|9018.5|9030.6|9018.6|9028.9|9016.9|0
1637124300000|2021-11-17 04:45:00|9030.2|9018.2|9030.6|9018.6|9030.6|9018.6|9029.6|9017.6|0
1637124600000|2021-11-17 04:50:00|9031|9019|9031.6|9019.6|9031.6|9019.6|9031|9019|0
1637124900000|2021-11-17 04:55:00|9031.7|9019.7|9031.6|9019.6|9031.7|9019.7|9031.6|9019.6|0
1637125200000|2021-11-17 05:00:00|9032|9020|9031.7|9019.7|9033.7|9021.7|9031.7|9019.7|0
1637125500000|2021-11-17 05:05:00|9032.7|9020.7|9033.7|9021.7|9033.7|9021.7|9031.7|9019.7|0
1637125800000|2021-11-17 05:10:00|9033.8|9021.8|9032.7|9020.7|9034.8|9022.8|9032.7|9020.7|0
1637126100000|2021-11-17 05:15:00|9032.3|9020.3|9031.7|9019.7|9032.3|9020.3|9031.7|9019.7|0
1637126400000|2021-11-17 05:20:00|9032.1|9020.1|9032.8|9020.8|9033.8|9021.8|9031.7|9019.7|0
1637126700000|2021-11-17 05:25:00|9032.7|9020.7|9032.9|9020.9|9032.9|9020.9|9031.7|9019.7|0
1637127000000|2021-11-17 05:30:00|9033.9|9021.9|9035|9023|9035|9023|9032.9|9020.9|0
1637127300000|2021-11-17 05:35:00|9034.6|9022.6|9036.1|9024.1|9037.1|9025.1|9034|9022|0
1637127600000|2021-11-17 05:40:00|9035.7|9023.7|9035.1|9023.1|9036.1|9024.1|9035|9023|0
1637127900000|2021-11-17 05:45:00|9035|9023|9033|9021|9035|9023|9032|9020|0
1637128200000|2021-11-17 05:50:00|9033.1|9021.1|9033|9021|9033.1|9021.1|9032|9020|0
1637128500000|2021-11-17 05:55:00|9032.9|9020.9|9032|9020|9034.1|9022.1|9032|9020|0
1637128800000|2021-11-17 06:00:00|9031.9|9019.9|9033.1|9021.1|9034.1|9022.1|9031.9|9019.9|0
1637129100000|2021-11-17 06:05:00|9032.1|9020.1|9031.1|9019.1|9032.1|9020.1|9031.1|9019.1|0
1637129400000|2021-11-17 06:10:00|9030.9|9018.9|9030.1|9018.1|9030.9|9018.9|9029.1|9017.1|0
1637129700000|2021-11-17 06:15:00|9030.5|9018.5|9032.1|9020.1|9032.1|9020.1|9030.1|9018.1|0
1637130000000|2021-11-17 06:20:00|9032.2|9020.2|9034.2|9022.2|9034.2|9022.2|9032.1|9020.1|0
1637130300000|2021-11-17 06:25:00|9034.6|9022.6|9035.3|9023.3|9035.3|9023.3|9034.2|9022.2|0
1637130600000|2021-11-17 06:30:00|9035.2|9023.2|9035.2|9023.2|9036.2|9024.2|9034.2|9022.2|0
1637130900000|2021-11-17 06:35:00|9035|9023|9035.3|9023.3|9035.3|9023.3|9033.3|9021.3|0
1637131200000|2021-11-17 06:40:00|9035.2|9023.2|9035.2|9023.2|9036.2|9024.2|9034.2|9022.2|0
1637131500000|2021-11-17 06:45:00|9035.4|9023.4|9032.3|9020.3|9036.2|9024.2|9032.3|9020.3|0
1637131800000|2021-11-17 06:50:00|9032.5|9020.5|9033.3|9021.3|9034.3|9022.3|9032.5|9020.5|0
1637132100000|2021-11-17 06:55:00|9033.7|9021.7|9033.2|9021.2|9034.3|9022.3|9032.3|9020.3|0
1637132400000|2021-11-17 07:00:00|9033.3|9021.3|9029.6|9024.6|9036.1|9030.6|9027.6|9021.3|24
1637132700000|2021-11-17 07:05:00|9030.1|9025.1|9029.1|9024.1|9030.6|9025.6|9029.1|9024.1|2
1637133000000|2021-11-17 07:10:00|9029.6|9024.6|9030.1|9025.1|9032.1|9027.1|9028.6|9023.6|36
1637133300000|2021-11-17 07:15:00|9029.6|9024.6|9030.1|9025.1|9030.1|9025.1|9027.6|9022.6|7
1637133600000|2021-11-17 07:20:00|9029.6|9024.6|9033.1|9028.1|9033.1|9028.1|9029.1|9024.1|3
1637133900000|2021-11-17 07:25:00|9032.1|9027.1|9038.1|9033.1|9038.1|9033.1|9031.1|9026.1|7
1637134200000|2021-11-17 07:30:00|9037.6|9032.6|9039.1|9034.1|9040.1|9035.1|9037.6|9032.6|8
1637134500000|2021-11-17 07:35:00|9039.6|9034.6|9038.1|9033.1|9040.1|9035.1|9036.6|9031.6|7
1637134800000|2021-11-17 07:40:00|9037.6|9032.6|9038.1|9033.1|9038.6|9033.6|9036.6|9031.6|3
1637135100000|2021-11-17 07:45:00|9038.6|9033.6|9041.6|9036.6|9042.1|9037.1|9038.6|9033.6|7
1637135400000|2021-11-17 07:50:00|9042.1|9037.1|9044.6|9039.6|9045.6|9040.6|9041.1|9036.1|19
1637135700000|2021-11-17 07:55:00|9046.1|9041.1|9038.1|9033.1|9046.1|9041.1|9033.6|9028.6|811
1637136000000|2021-11-17 08:00:00|9037.6|9032.6|9010.1|9005.1|9050.1|9045.1|9003.1|8998.1|1077
1637136300000|2021-11-17 08:05:00|9009.6|9004.6|9020.1|9015.1|9024.6|9019.6|9005.1|9000.1|292
1637136600000|2021-11-17 08:10:00|9020.6|9015.6|9011.1|9006.1|9026.6|9021.6|9010.6|9005.6|172
1637136900000|2021-11-17 08:15:00|9010.6|9005.6|9021.1|9016.1|9021.1|9016.1|9010.6|9005.6|145
1637137200000|2021-11-17 08:20:00|9020.1|9015.1|9023.6|9018.6|9024.1|9019.1|9016.1|9011.1|161
1637137500000|2021-11-17 08:25:00|9024.1|9019.1|9025.1|9020.1|9025.6|9020.6|9021.6|9016.6|94
1637137800000|2021-11-17 08:30:00|9025.6|9020.6|9028.1|9023.1|9032.1|9027.1|9020.6|9015.6|159
1637138100000|2021-11-17 08:35:00|9029.1|9024.1|9030.6|9025.6|9034.6|9029.6|9029.1|9024.1|209
1637138400000|2021-11-17 08:40:00|9029.9|9024.9|9033.4|9028.4|9033.9|9028.9|9028.9|9023.9|1036
1637138700000|2021-11-17 08:45:00|9033.9|9028.9|9040.4|9035.4|9042.4|9037.4|9032.9|9027.9|258
1637139000000|2021-11-17 08:50:00|9040.9|9035.9|9041.4|9036.4|9049.9|9044.9|9038.9|9033.9|580
1637139300000|2021-11-17 08:55:00|9040.9|9035.9|9042.4|9037.4|9046.4|9041.4|9040.9|9035.9|96
1637139600000|2021-11-17 09:00:00|9042.9|9037.9|9043.9|9038.9|9046.9|9041.9|9040.9|9035.9|808
1637139900000|2021-11-17 09:05:00|9044.4|9039.4|9024.4|9019.4|9045.9|9040.9|9024.4|9019.4|272
1637140200000|2021-11-17 09:10:00|9023.9|9018.9|9029.4|9024.4|9029.4|9024.4|9021.9|9016.9|160
1637140500000|2021-11-17 09:15:00|9028.9|9023.9|9028.4|9023.4|9029.9|9024.9|9021.9|9016.9|533
1637140800000|2021-11-17 09:20:00|9027.9|9022.9|9032.9|9027.9|9033.4|9028.4|9022.4|9017.4|1245
1637141100000|2021-11-17 09:25:00|9032.4|9027.4|9024.4|9019.4|9033.4|9028.4|9024.4|9019.4|88
1637141400000|2021-11-17 09:30:00|9023.9|9018.9|9027.4|9022.4|9029.4|9024.4|9022.4|9017.4|878
1637141700000|2021-11-17 09:35:00|9027.9|9022.9|9022.4|9017.4|9028.4|9023.4|9020.4|9015.4|111
1637142000000|2021-11-17 09:40:00|9021.9|9016.9|9013.9|9008.9|9023.4|9018.4|9013.9|9008.9|146
1637142300000|2021-11-17 09:45:00|9014.4|9009.4|9015.9|9010.9|9016.9|9011.9|9010.9|9005.9|529
1637142600000|2021-11-17 09:50:00|9015.4|9010.4|9012.9|9007.9|9018.4|9013.4|9010.9|9005.9|542
1637142900000|2021-11-17 09:55:00|9012.4|9007.4|9013.4|9008.4|9015.4|9010.4|9009.9|9004.9|52
1637143200000|2021-11-17 10:00:00|9012.9|9007.9|9013.4|9008.4|9022.4|9017.4|9012.9|9007.9|429
1637143500000|2021-11-17 10:05:00|9012.9|9007.9|9015.9|9010.9|9017.9|9012.9|9010.4|9005.4|558
1637143800000|2021-11-17 10:10:00|9016.4|9011.4|9011.9|9006.9|9017.4|9012.4|9011.9|9006.9|245
1637144100000|2021-11-17 10:15:00|9010.9|9005.9|9027.4|9022.4|9029.4|9024.4|9009.9|9004.9|285
1637144400000|2021-11-17 10:20:00|9026.9|9021.9|9023.9|9018.9|9028.4|9023.4|9023.4|9018.4|223
1637144700000|2021-11-17 10:25:00|9024.4|9019.4|9035.9|9030.9|9036.4|9031.4|9024.4|9019.4|451
1637145000000|2021-11-17 10:30:00|9035.4|9030.4|9023.4|9018.4|9035.4|9030.4|9022.9|9017.9|322
1637145300000|2021-11-17 10:35:00|9023.9|9018.9|9024.4|9019.4|9027.4|9022.4|9022.4|9017.4|202
1637145600000|2021-11-17 10:40:00|9024.9|9019.9|9028.4|9023.4|9029.4|9024.4|9023.4|9018.4|74
1637145900000|2021-11-17 10:45:00|9028.9|9023.9|9030.9|9025.9|9032.4|9027.4|9026.9|9021.9|71
1637146200000|2021-11-17 10:50:00|9031.4|9026.4|9033.9|9028.9|9036.4|9031.4|9030.9|9025.9|75
1637146500000|2021-11-17 10:55:00|9034.4|9029.4|9027.4|9022.4|9034.4|9029.4|9025.9|9020.9|52
1637146800000|2021-11-17 11:00:00|9026.9|9021.9|9022.4|9017.4|9027.4|9022.4|9021.4|9016.4|64
1637147100000|2021-11-17 11:05:00|9021.9|9016.9|9026.4|9021.4|9026.9|9021.9|9016.4|9011.4|127
1637147400000|2021-11-17 11:10:00|9026.9|9021.9|9028.9|9023.9|9029.9|9024.9|9026.4|9021.4|64
1637147700000|2021-11-17 11:15:00|9027.9|9022.9|9023.4|9018.4|9027.9|9022.9|9022.9|9017.9|78
1637148000000|2021-11-17 11:20:00|9023.9|9018.9|9019.9|9014.9|9024.9|9019.9|9018.9|9013.9|94
1637148300000|2021-11-17 11:25:00|9019.4|9014.4|9021.4|9016.4|9022.9|9017.9|9018.9|9013.9|51
1637148600000|2021-11-17 11:30:00|9020.9|9015.9|9022.9|9017.9|9024.4|9019.4|9019.9|9014.9|146
1637148900000|2021-11-17 11:35:00|9022.4|9017.4|9019.4|9014.4|9023.4|9018.4|9019.4|9014.4|70
1637149200000|2021-11-17 11:40:00|9019.9|9014.9|9018.9|9013.9|9020.4|9015.4|9014.9|9009.9|78
1637149500000|2021-11-17 11:45:00|9018.4|9013.4|9013.9|9008.9|9018.9|9013.9|9013.9|9008.9|58
1637149800000|2021-11-17 11:50:00|9014.4|9009.4|9015.9|9010.9|9017.9|9012.9|9014.4|9009.4|84
1637150100000|2021-11-17 11:55:00|9016.9|9011.9|9020.4|9015.4|9020.4|9015.4|9016.9|9011.9|41
1637150400000|2021-11-17 12:00:00|9020.9|9015.9|9025.4|9020.4|9025.9|9020.9|9019.4|9014.4|1561
1637150700000|2021-11-17 12:05:00|9025.9|9020.9|9033.4|9028.4|9033.9|9028.9|9025.4|9020.4|154
1637151000000|2021-11-17 12:10:00|9033.9|9028.9|9030.4|9025.4|9035.9|9030.9|9029.4|9024.4|40
1637151300000|2021-11-17 12:15:00|9030.9|9025.9|9022.4|9017.4|9030.9|9025.9|9021.9|9016.9|726
1637151600000|2021-11-17 12:20:00|9021.9|9016.9|9020.4|9015.4|9022.9|9017.9|9019.9|9014.9|71
1637151900000|2021-11-17 12:25:00|9020.9|9015.9|9026.9|9021.9|9027.4|9022.4|9020.4|9015.4|49
1637152200000|2021-11-17 12:30:00|9026.4|9021.4|9022.4|9017.4|9029.9|9024.9|9021.9|9016.9|105
1637152500000|2021-11-17 12:35:00|9022.9|9017.9|9023.4|9018.4|9024.9|9019.9|9022.4|9017.4|33
1637152800000|2021-11-17 12:40:00|9023.9|9018.9|9021.9|9016.9|9025.4|9020.4|9020.9|9015.9|38
1637153100000|2021-11-17 12:45:00|9022.4|9017.4|9014.9|9009.9|9023.9|9018.9|9014.4|9009.4|1409
1637153400000|2021-11-17 12:50:00|9014.4|9009.4|9020.4|9015.4|9024.9|9019.9|9014.4|9009.4|77
1637153700000|2021-11-17 12:55:00|9019.9|9014.9|9016.9|9011.9|9021.4|9016.4|9015.9|9010.9|44
1637154000000|2021-11-17 13:00:00|9017.4|9012.4|9009.4|9004.4|9019.4|9014.4|9009.4|9004.4|204
1637154300000|2021-11-17 13:05:00|9010.4|9005.4|9012.4|9007.4|9013.4|9008.4|9008.4|9003.4|90
1637154600000|2021-11-17 13:10:00|9012.9|9007.9|9007.4|9002.4|9013.9|9008.9|9005.4|9000.4|99
1637154900000|2021-11-17 13:15:00|9006.9|9001.9|9002.4|8997.4|9010.4|9005.4|9000.9|8995.9|1524
1637155200000|2021-11-17 13:20:00|9002.9|8997.9|9007.4|9002.4|9007.9|9002.9|9001.9|8996.9|68
1637155500000|2021-11-17 13:25:00|9008.4|9003.4|9006.9|9001.9|9008.9|9003.9|9003.9|8998.9|73
1637155800000|2021-11-17 13:30:00|9007.4|9002.4|9010.9|9005.9|9011.4|9006.4|9006.9|9001.9|63
1637156100000|2021-11-17 13:35:00|9009.9|9004.9|9015.4|9010.4|9015.4|9010.4|9009.9|9004.9|52
1637156400000|2021-11-17 13:40:00|9014.9|9009.9|9010.9|9005.9|9015.9|9010.9|9010.9|9005.9|36
1637156700000|2021-11-17 13:45:00|9011.4|9006.4|9015.9|9010.9|9015.9|9010.9|9009.9|9004.9|53
1637157000000|2021-11-17 13:50:00|9016.4|9011.4|9014.4|9009.4|9017.4|9012.4|9012.9|9007.9|59
1637157300000|2021-11-17 13:55:00|9013.9|9008.9|9013.4|9008.4|9017.4|9012.4|9013.4|9008.4|49
1637157600000|2021-11-17 14:00:00|9012.9|9007.9|9011.4|9006.4|9014.9|9009.9|9011.4|9006.4|98
1637157900000|2021-11-17 14:05:00|9011.9|9006.9|9018.9|9013.9|9018.9|9013.9|9011.4|9006.4|429
1637158200000|2021-11-17 14:10:00|9018.4|9013.4|9016.9|9011.9|9018.9|9013.9|9014.4|9009.4|85
1637158500000|2021-11-17 14:15:00|9016.4|9011.4|9016.4|9011.4|9017.4|9012.4|9013.9|9008.9|90
1637158800000|2021-11-17 14:20:00|9016.9|9011.9|9020.4|9015.4|9020.4|9015.4|9016.4|9011.4|87
1637159100000|2021-11-17 14:25:00|9020.9|9015.9|9021.9|9016.9|9024.4|9019.4|9016.9|9011.9|76
1637159400000|2021-11-17 14:30:00|9021.4|9016.4|9021.4|9016.4|9032.4|9027.4|9019.9|9014.9|199
1637159700000|2021-11-17 14:35:00|9020.4|9015.4|9017.4|9012.4|9022.4|9017.4|9013.4|9008.4|181
1637160000000|2021-11-17 14:40:00|9016.9|9011.9|9023.4|9018.4|9023.9|9018.9|9013.9|9008.9|115
1637160300000|2021-11-17 14:45:00|9022.9|9017.9|9026.4|9021.4|9030.9|9025.9|9022.4|9017.4|95
1637160600000|2021-11-17 14:50:00|9026.9|9021.9|9019.4|9014.4|9032.4|9027.4|9019.4|9014.4|165
1637160900000|2021-11-17 14:55:00|9018.4|9013.4|9027.9|9022.9|9028.4|9023.4|9018.4|9013.4|178
1637161200000|2021-11-17 15:00:00|9027.4|9022.4|9028.4|9023.4|9029.4|9024.4|9018.9|9013.9|312
1637161500000|2021-11-17 15:05:00|9028.9|9023.9|9020.9|9015.9|9028.9|9023.9|9019.4|9014.4|147
1637161800000|2021-11-17 15:10:00|9020.4|9015.4|9023.9|9018.9|9023.9|9018.9|9015.9|9010.9|387
1637162100000|2021-11-17 15:15:00|9024.4|9019.4|9008.9|9003.9|9024.4|9019.4|9008.9|9003.9|138
1637162400000|2021-11-17 15:20:00|9009.4|9004.4|9008.4|9003.4|9011.9|9006.9|9002.9|8997.9|128
1637162700000|2021-11-17 15:25:00|9008.9|9003.9|9003.9|8998.9|9010.9|9005.9|8999.9|8994.9|194
1637163000000|2021-11-17 15:30:00|9004.4|8999.4|9010.4|9005.4|9012.4|9007.4|9003.9|8998.9|144
1637163300000|2021-11-17 15:35:00|9009.9|9004.9|9010.4|9005.4|9012.9|9007.9|9008.4|9003.4|75
1637163600000|2021-11-17 15:40:00|9010.9|9005.9|9008.9|9003.9|9012.4|9007.4|9000.9|8995.9|80
1637163900000|2021-11-17 15:45:00|9011.9|9006.9|9011.9|9006.9|9016.4|9011.4|9009.9|9004.9|105
1637164200000|2021-11-17 15:50:00|9011.4|9006.4|9002.4|8997.4|9011.9|9006.9|9000.9|8995.9|88
1637164500000|2021-11-17 15:55:00|9001.9|8996.9|8999.4|8994.4|9002.4|8997.4|8997.9|8992.9|131
1637164800000|2021-11-17 16:00:00|8998.9|8993.9|8999.9|8994.9|9001.9|8996.9|8997.9|8992.9|233
1637165100000|2021-11-17 16:05:00|9001.4|8996.4|9009.4|9004.4|9009.9|9004.9|9000.4|8995.4|210
1637165400000|2021-11-17 16:10:00|9008.9|9003.9|9015.9|9010.9|9017.4|9012.4|9008.9|9003.9|233
1637165700000|2021-11-17 16:15:00|9016.9|9011.9|9015.9|9010.9|9016.9|9011.9|9007.9|9002.9|197
1637166000000|2021-11-17 16:20:00|9016.9|9011.9|9011.9|9006.9|9016.9|9011.9|9006.9|9001.9|354
1637166300000|2021-11-17 16:25:00|9011.4|9006.4|9002.4|8997.4|9014.9|9009.9|9000.9|8995.9|842
1637166600000|2021-11-17 16:30:00|9003.4|8996.4|8999.4|8993.4|9004.4|8998.4|8999.4|8993.4|865
1637166900000|2021-11-17 16:35:00|8998.4|8992.4|9000.4|8994.4|9001.4|8994.4|8996.4|8990.4|131
1637167200000|2021-11-17 16:40:00|9001.4|8993.4|9001.4|8995.4|9003.4|8997.4|9000.4|8993.4|87
1637167500000|2021-11-17 16:45:00|9002.4|8994.4|9003.4|8996.4|9003.4|8996.4|9000.4|8993.4|40
1637167800000|2021-11-17 16:50:00|9002.4|8997.4|9007.4|9001.4|9007.4|9001.4|9002.4|8996.4|57
1637168100000|2021-11-17 16:55:00|9006.4|9000.4|9008.4|9001.4|9009.4|9003.4|9005.4|8999.4|44
1637168400000|2021-11-17 17:00:00|9007.4|9000.4|9002.4|8996.4|9008.4|9000.4|9002.4|8996.4|372
1637168700000|2021-11-17 17:05:00|9003.4|8997.4|9000.4|8994.4|9003.4|8997.4|8999.4|8993.4|27
1637169000000|2021-11-17 17:10:00|9001.4|8993.4|8999.4|8993.4|9001.4|8995.4|8999.4|8993.4|19
1637169300000|2021-11-17 17:15:00|9000.4|8992.4|8999.4|8992.4|9000.4|8994.4|8998.4|8992.4|7
1637169600000|2021-11-17 17:20:00|8998.4|8993.4|8998.4|8992.4|9001.4|8995.4|8998.4|8991.4|12
1637169900000|2021-11-17 17:25:00|8997.4|8991.4|8997.4|8991.4|8998.4|8992.4|8996.4|8989.4|38
1637170200000|2021-11-17 17:30:00|8998.4|8990.4|8999.4|8992.4|8999.4|8993.4|8997.4|8990.4|19
1637170500000|2021-11-17 17:35:00|8998.4|8993.4|9000.4|8994.4|9000.4|8994.4|8998.4|8992.4|7
1637170800000|2021-11-17 17:40:00|9001.4|8995.4|8997.4|8991.4|9001.4|8995.4|8996.4|8990.4|15
1637171100000|2021-11-17 17:45:00|8998.4|8990.4|8998.4|8992.4|8999.4|8993.4|8997.4|8990.4|21
1637171400000|2021-11-17 17:50:00|8997.4|8991.4|8998.4|8992.4|8999.4|8992.4|8997.4|8990.4|2
1637171700000|2021-11-17 17:55:00|8997.4|8991.4|8995.4|8989.4|8999.4|8992.4|8995.4|8989.4|42
1637172000000|2021-11-17 18:00:00|8996.4|8988.4|8997.4|8990.4|8998.4|8991.4|8993.4|8987.4|28
1637172300000|2021-11-17 18:05:00|8996.4|8989.4|9002.4|8995.4|9002.4|8995.4|8996.4|8989.4|28
1637172600000|2021-11-17 18:10:00|9001.4|8994.4|8994.4|8988.4|9002.4|8994.4|8994.4|8987.4|111
1637172900000|2021-11-17 18:15:00|8995.4|8989.4|8998.4|8992.4|8998.4|8992.4|8995.4|8988.4|35
1637173200000|2021-11-17 18:20:00|8999.4|8993.4|9001.4|8995.4|9001.4|8995.4|8998.4|8992.4|15
1637173500000|2021-11-17 18:25:00|9002.4|8994.4|9001.4|8995.4|9004.4|8998.4|8999.4|8992.4|24
1637173800000|2021-11-17 18:30:00|9000.4|8994.4|9002.4|8996.4|9002.4|8996.4|9000.4|8993.4|4
1637174100000|2021-11-17 18:35:00|9001.4|8995.4|9001.4|8994.4|9001.4|8995.4|9000.4|8993.4|2
1637174400000|2021-11-17 18:40:00|9000.4|8993.4|8997.4|8990.4|9001.4|8993.4|8995.4|8988.4|46
1637174700000|2021-11-17 18:45:00|8998.4|8991.4|8999.4|8991.4|9001.4|8995.4|8997.4|8989.4|9
1637175000000|2021-11-17 18:50:00|8997.4|8992.4|8998.4|8991.4|9000.4|8993.4|8993.4|8986.4|63
1637175300000|2021-11-17 18:55:00|8999.4|8993.4|9004.5|8992.5|9004.5|8996.4|8998.4|8991.4|51
1637175600000|2021-11-17 19:00:00|9004.4|8992.4|9004.4|8992.4|9004.5|8992.5|9003.2|8991.2|0
1637175900000|2021-11-17 19:05:00|9004.3|8992.3|9002.5|8990.5|9004.5|8992.5|9002.4|8990.4|0
1637176200000|2021-11-17 19:10:00|9002.4|8990.4|9001.2|8989.2|9002.5|8990.5|9000.2|8988.2|0
1637176500000|2021-11-17 19:15:00|9001.3|8989.3|8998.2|8986.2|9001.6|8989.6|8996.9|8984.9|0
1637176800000|2021-11-17 19:20:00|8998.1|8986.1|8995.3|8983.3|8998.1|8986.1|8994.3|8982.3|0
1637177100000|2021-11-17 19:25:00|8995.2|8983.2|8996.3|8984.3|8997.4|8985.4|8994.2|8982.2|0
1637177400000|2021-11-17 19:30:00|8996.2|8984.2|8995|8983|8998.3|8986.3|8995|8983|0
1637177700000|2021-11-17 19:35:00|8995.1|8983.1|8996.1|8984.1|8998.3|8986.3|8995|8983|2000
1637178000000|2021-11-17 19:40:00|8996.2|8984.2|8997.4|8985.4|8998.4|8986.4|8996.1|8984.1|0
1637178300000|2021-11-17 19:45:00|8997.3|8985.3|9000.5|8988.5|9000.5|8988.5|8997.2|8985.2|0
1637178600000|2021-11-17 19:50:00|9000.4|8988.4|8999.2|8987.2|9001.5|8989.5|8998.1|8986.1|0
1637178900000|2021-11-17 19:55:00|8999.3|8987.3|9000.5|8988.5|9001.5|8989.5|8998.2|8986.2|0
1637179200000|2021-11-17 20:00:00|9000.6|8988.6|8994.8|8982.8|9001.6|8989.6|8994.8|8982.8|0
1637179500000|2021-11-17 20:05:00|8994.3|8982.3|8996.1|8984.1|8996.4|8984.4|8994|8982|0
1637179800000|2021-11-17 20:10:00|8995.2|8983.2|8998.1|8986.1|8998.1|8986.1|8995.1|8983.1|0
1637180100000|2021-11-17 20:15:00|8998.2|8986.2|8999.2|8987.2|9002.6|8990.6|8998.1|8986.1|0
1637180400000|2021-11-17 20:20:00|8999.3|8987.3|9000.6|8988.6|9000.7|8988.7|8999.2|8987.2|0
1637180700000|2021-11-17 20:25:00|9000.7|8988.7|8999.4|8987.4|9001.7|8989.7|8998.9|8986.9|0
1637181000000|2021-11-17 20:30:00|8999.5|8987.5|9000.5|8988.5|9001.4|8989.4|8998.2|8986.2|0
1637181300000|2021-11-17 20:35:00|9000.6|8988.6|9001.5|8989.5|9002.7|8990.7|8999.5|8987.5|0
1637181600000|2021-11-17 20:40:00|9001.6|8989.6|9001.5|8989.5|9001.7|8989.7|8999.2|8987.2|0
1637181900000|2021-11-17 20:45:00|9001.4|8989.4|9000.3|8988.3|9003.6|8991.6|9000|8988|0
1637182200000|2021-11-17 20:50:00|9000.2|8988.2|8999.3|8987.3|9001.3|8989.3|8998.8|8986.8|0
1637182500000|2021-11-17 20:55:00|8999.8|8987.8|8999.1|8987.1|9002.8|8990.8|8998.6|8986.6|0
1637182800000|2021-11-17 21:00:00|9001.3|8989.3|8997.9|8985.9|9001.7|8989.7|8996.9|8984.9|0
1637183100000|2021-11-17 21:05:00|8998.3|8986.3|8993.3|8981.3|8998.9|8986.9|8993.2|8981.2|0
1637183400000|2021-11-17 21:10:00|8993.4|8981.4|8998.5|8986.5|9000.2|8988.2|8993.4|8981.4|0
1637183700000|2021-11-17 21:15:00|8998.6|8986.6|8998.1|8986.1|8999.1|8987.1|8996.3|8984.3|0
1637184000000|2021-11-17 21:20:00|8998.2|8986.2|8997.7|8985.7|9000.2|8988.2|8997.1|8985.1|0
1637184300000|2021-11-17 21:25:00|8997.8|8985.8|8998.1|8986.1|8998.5|8986.5|8997.1|8985.1|0
1637184600000|2021-11-17 21:30:00|8997.7|8985.7|8997.7|8985.7|8998.3|8986.3|8997.7|8985.7|0
1637184900000|2021-11-17 21:35:00|8997.8|8985.8|8999.1|8987.1|8999.4|8987.4|8997.7|8985.7|0
1637185200000|2021-11-17 21:40:00|8999.2|8987.2|8999.1|8987.1|8999.6|8987.6|8998.5|8986.5|0
1637185500000|2021-11-17 21:45:00|8998.9|8986.9|8999.6|8987.6|8999.6|8987.6|8998.9|8986.9|0
1637185800000|2021-11-17 21:50:00|8999.5|8987.5|8998.6|8986.6|8999.5|8987.5|8998.5|8986.5|0
1637186100000|2021-11-17 21:55:00|8999.2|8987.2|8999.2|8987.2|8999.4|8987.4|8998.6|8986.6|0
1637186400000|2021-11-17 22:00:00|8999|8987|8999.2|8987.2|8999.2|8987.2|8999|8987|0
1637186700000|2021-11-17 22:05:00|8999|8987|8999.5|8987.5|8999.5|8987.5|8999|8987|0
1637187000000|2021-11-17 22:10:00|8999.2|8987.2|8998.8|8986.8|8999.5|8987.5|8998.8|8986.8|0
1637187300000|2021-11-17 22:15:00|8999.2|8987.2|8999|8987|8999.5|8987.5|8999|8987|0
1637187600000|2021-11-17 22:20:00|8998.8|8986.8|8998.8|8986.8|8999|8987|8998.8|8986.8|0
1637187900000|2021-11-17 22:25:00|8998.6|8986.6|8999.2|8987.2|8999.2|8987.2|8998.4|8986.4|0
1637188200000|2021-11-17 22:30:00|8999.3|8987.3|8999.2|8987.2|8999.3|8987.3|8999.2|8987.2|0
1637189100000|2021-11-17 22:45:00|8999|8987|8998.8|8986.8|8999|8987|8998.6|8986.6|0
1637189400000|2021-11-17 22:50:00|8999|8987|8999|8987|8999.2|8987.2|8998.8|8986.8|0
1637189700000|2021-11-17 22:55:00|8998.6|8986.6|8998.6|8986.6|8998.8|8986.8|8998.6|8986.6|0
1637190000000|2021-11-17 23:00:00|8999.8|8987.8|9002.4|8990.4|9002.6|8990.6|8999.8|8987.8|0
1637190300000|2021-11-17 23:05:00|9002.6|8990.6|9000.6|8988.6|9002.6|8990.6|9000.6|8988.6|0
1637190600000|2021-11-17 23:10:00|9001.2|8989.2|8998.1|8986.1|9001.2|8989.2|8998.1|8986.1|0
1637190900000|2021-11-17 23:15:00|8998.3|8986.3|9000|8988|9000|8988|8998.1|8986.1|0
1637191200000|2021-11-17 23:20:00|9000.6|8988.6|8999.6|8987.6|9001|8989|8999|8987|0
1637191500000|2021-11-17 23:25:00|8999.5|8987.5|9002.4|8990.4|9002.8|8990.8|8999|8987|0
1637191800000|2021-11-17 23:30:00|9002.6|8990.6|9002.8|8990.8|9003.4|8991.4|9000.6|8988.6|0
1637192100000|2021-11-17 23:35:00|9002.9|8990.9|9003.8|8991.8|9003.8|8991.8|9002.8|8990.8|0
1637192400000|2021-11-17 23:40:00|9003.6|8991.6|9005.3|8993.3|9005.3|8993.3|9002.8|8990.8|0
1637192700000|2021-11-17 23:45:00|9005.2|8993.2|9003.8|8991.8|9005.3|8993.3|9003.8|8991.8|0
1637193000000|2021-11-17 23:50:00|9003.9|8991.9|9004.9|8992.9|9005.3|8993.3|9003.9|8991.9|0
1637193300000|2021-11-17 23:55:00|9005.1|8993.1|9005.7|8993.7|9005.9|8993.9|9004.1|8992.1|0
1637193600000|2021-11-18 00:00:00|9005.3|8993.3|9006.8|8994.8|9007.2|8995.2|9003.9|8991.9|0
1637193900000|2021-11-18 00:05:00|9006.7|8994.7|9006.3|8994.3|9007.8|8995.8|9005.7|8993.7|0
1637194200000|2021-11-18 00:10:00|9005.9|8993.9|9004.3|8992.3|9006.8|8994.8|9003.9|8991.9|0
1637194500000|2021-11-18 00:15:00|9004.5|8992.5|9001.1|8989.1|9004.9|8992.9|8997.2|8985.2|0
1637194800000|2021-11-18 00:20:00|9000.9|8988.9|9001.6|8989.6|9003.2|8991.2|9000.1|8988.1|0
1637195100000|2021-11-18 00:25:00|9002.2|8990.2|9002.2|8990.2|9003.1|8991.1|9001.2|8989.2|0
1637195400000|2021-11-18 00:30:00|9002.1|8990.1|9002.1|8990.1|9003.2|8991.2|9000.2|8988.2|0
1637195700000|2021-11-18 00:35:00|9001.8|8989.8|9005.1|8993.1|9005.1|8993.1|9001.1|8989.1|0
1637196000000|2021-11-18 00:40:00|9005|8993|9001.6|8989.6|9005.1|8993.1|9001.1|8989.1|0
1637196300000|2021-11-18 00:45:00|9001.8|8989.8|9004.2|8992.2|9006.2|8994.2|9001.8|8989.8|0
1637196600000|2021-11-18 00:50:00|9004.1|8992.1|9005.1|8993.1|9005.1|8993.1|9002.2|8990.2|0
1637196900000|2021-11-18 00:55:00|9004.7|8992.7|9004.1|8992.1|9005.1|8993.1|9004.1|8992.1|0
1637197200000|2021-11-18 01:00:00|9004.5|8992.5|9002.1|8990.1|9005.1|8993.1|9002.1|8990.1|0
1637197500000|2021-11-18 01:05:00|9002.2|8990.2|9003.1|8991.1|9003.1|8991.1|9001.1|8989.1|0
1637197800000|2021-11-18 01:10:00|9002.9|8990.9|9001.1|8989.1|9004.1|8992.1|9001.1|8989.1|0
1637198100000|2021-11-18 01:15:00|9000.7|8988.7|9000.1|8988.1|9000.7|8988.7|8998.1|8986.1|0
1637198400000|2021-11-18 01:20:00|9000.2|8988.2|8998.2|8986.2|9002.1|8990.1|8998.2|8986.2|0
1637198700000|2021-11-18 01:25:00|8998.1|8986.1|9000.2|8988.2|9001.2|8989.2|8998.1|8986.1|0
1637199000000|2021-11-18 01:30:00|9000|8988|9000.2|8988.2|9000.2|8988.2|8997.3|8985.3|0
1637199300000|2021-11-18 01:35:00|8999.8|8987.8|8998.7|8986.7|9000.3|8988.3|8998.3|8986.3|0
1637199600000|2021-11-18 01:40:00|8998.9|8986.9|8997.3|8985.3|9000.3|8988.3|8996.3|8984.3|0
1637199900000|2021-11-18 01:45:00|8996.9|8984.9|8997.2|8985.2|8999.3|8987.3|8995.3|8983.3|0
1637200200000|2021-11-18 01:50:00|8997|8985|8996.2|8984.2|8998.2|8986.2|8994.2|8982.2|0
1637200500000|2021-11-18 01:55:00|8997.2|8985.2|8996.2|8984.2|8998.2|8986.2|8996.2|8984.2|0
1637200800000|2021-11-18 02:00:00|8996.6|8984.6|8998.2|8986.2|8999.2|8987.2|8995.7|8983.7|0
1637201100000|2021-11-18 02:05:00|8998.3|8986.3|8993.4|8981.4|8999.2|8987.2|8993.4|8981.4|0
1637201400000|2021-11-18 02:10:00|8993.2|8981.2|8993.1|8981.1|8994.4|8982.4|8991.7|8979.7|0
1637201700000|2021-11-18 02:15:00|8992.1|8980.1|8993|8981|8993.1|8981.1|8991|8979|0
1637202000000|2021-11-18 02:20:00|8992.7|8980.7|8993|8981|8993.1|8981.1|8992|8980|0
1637202300000|2021-11-18 02:25:00|8992.7|8980.7|8995.2|8983.2|8996.1|8984.1|8992.1|8980.1|0
1637202600000|2021-11-18 02:30:00|8996.1|8984.1|8995.4|8983.4|8997.7|8985.7|8995.2|8983.2|0
1637202900000|2021-11-18 02:35:00|8995.8|8983.8|8998.5|8986.5|8999.4|8987.4|8995.4|8983.4|0
1637203200000|2021-11-18 02:40:00|8998.4|8986.4|8996.5|8984.5|8998.5|8986.5|8996.4|8984.4|0
1637203500000|2021-11-18 02:45:00|8996.4|8984.4|8996.4|8984.4|8997.4|8985.4|8996.4|8984.4|0
1637203800000|2021-11-18 02:50:00|8996.5|8984.5|8995.4|8983.4|8996.5|8984.5|8995.4|8983.4|0
1637204100000|2021-11-18 02:55:00|8994.4|8982.4|8994.4|8982.4|8994.4|8982.4|8993.4|8981.4|0
1637204400000|2021-11-18 03:00:00|8994|8982|8994.4|8982.4|8994.4|8982.4|8992.4|8980.4|0
1637204700000|2021-11-18 03:05:00|8994.2|8982.2|8994.4|8982.4|8995.4|8983.4|8993.9|8981.9|0
1637205000000|2021-11-18 03:10:00|8993.4|8981.4|8993.4|8981.4|8994.4|8982.4|8993.4|8981.4|0
1637205300000|2021-11-18 03:15:00|8994.4|8982.4|8993.4|8981.4|8994.4|8982.4|8993.4|8981.4|0
1637205600000|2021-11-18 03:20:00|8993.3|8981.3|8993.4|8981.4|8995.3|8983.3|8993.3|8981.3|0
1637205900000|2021-11-18 03:25:00|8993.7|8981.7|8995.3|8983.3|8995.4|8983.4|8993.7|8981.7|0
1637206200000|2021-11-18 03:30:00|8995|8983|8994.3|8982.3|8996.3|8984.3|8994.3|8982.3|0
1637206500000|2021-11-18 03:35:00|8994.4|8982.4|8995.4|8983.4|8996.4|8984.4|8994.4|8982.4|0
1637206800000|2021-11-18 03:40:00|8995.3|8983.3|8996.4|8984.4|8996.4|8984.4|8994.4|8982.4|0
1637207100000|2021-11-18 03:45:00|8996|8984|8998.4|8986.4|8998.4|8986.4|8995.4|8983.4|0
1637207400000|2021-11-18 03:50:00|8998.2|8986.2|8997.4|8985.4|8998.4|8986.4|8997.4|8985.4|0
1637207700000|2021-11-18 03:55:00|8997.8|8985.8|8996.4|8984.4|8998.4|8986.4|8996.4|8984.4|0
1637208000000|2021-11-18 04:00:00|8996.8|8984.8|8997.4|8985.4|8997.4|8985.4|8996.4|8984.4|0
1637208300000|2021-11-18 04:05:00|8997.6|8985.6|8997.4|8985.4|8997.8|8985.8|8997.4|8985.4|0
1637208600000|2021-11-18 04:10:00|8998.4|8986.4|8997.3|8985.3|8998.4|8986.4|8997.3|8985.3|0
1637208900000|2021-11-18 04:15:00|8997.4|8985.4|8999.4|8987.4|8999.4|8987.4|8997.3|8985.3|0
1637209200000|2021-11-18 04:20:00|8999.3|8987.3|8999.4|8987.4|8999.4|8987.4|8998.4|8986.4|0
1637209500000|2021-11-18 04:25:00|8999.3|8987.3|8999.4|8987.4|8999.4|8987.4|8999.3|8987.3|0
1637209800000|2021-11-18 04:30:00|8999.3|8987.3|8999.4|8987.4|8999.4|8987.4|8998.4|8986.4|0
1637210100000|2021-11-18 04:35:00|8999.3|8987.3|9000.3|8988.3|9000.3|8988.3|8999.3|8987.3|0
1637210400000|2021-11-18 04:40:00|9001.1|8989.1|9000.1|8988.1|9001.1|8989.1|9000.1|8988.1|0
1637210700000|2021-11-18 04:45:00|9000.2|8988.2|9000.2|8988.2|9000.2|8988.2|9000.2|8988.2|0
1637211000000|2021-11-18 04:50:00|9000.6|8988.6|9001.2|8989.2|9001.2|8989.2|9000.2|8988.2|0
1637211300000|2021-11-18 04:55:00|9000.8|8988.8|9001.2|8989.2|9002.2|8990.2|9000.2|8988.2|0
1637211600000|2021-11-18 05:00:00|9001.3|8989.3|9005.3|8993.3|9005.3|8993.3|9001.3|8989.3|0
1637211900000|2021-11-18 05:05:00|9005.1|8993.1|9008.1|8996.1|9009.2|8997.2|9004.2|8992.2|0
1637212200000|2021-11-18 05:10:00|9008|8996|9007.2|8995.2|9008|8996|9005.2|8993.2|0
1637212500000|2021-11-18 05:15:00|9007.4|8995.4|9005.2|8993.2|9008.2|8996.2|9004.2|8992.2|0
1637212800000|2021-11-18 05:20:00|9005.3|8993.3|9004.3|8992.3|9006.2|8994.2|9004.3|8992.3|0
1637213100000|2021-11-18 05:25:00|9004.6|8992.6|9004.3|8992.3|9005.3|8993.3|9004.3|8992.3|0
1637213400000|2021-11-18 05:30:00|9004.7|8992.7|9006.3|8994.3|9006.3|8994.3|9004.3|8992.3|0
1637213700000|2021-11-18 05:35:00|9006.7|8994.7|9006.3|8994.3|9007.3|8995.3|9005.3|8993.3|0
1637214000000|2021-11-18 05:40:00|9006.7|8994.7|9005.3|8993.3|9007.3|8995.3|9005.3|8993.3|0
1637214300000|2021-11-18 05:45:00|9004.9|8992.9|9004.3|8992.3|9005.3|8993.3|9003.3|8991.3|0
1637214600000|2021-11-18 05:50:00|9004.5|8992.5|9002.4|8990.4|9004.8|8992.8|9002.4|8990.4|0
1637214900000|2021-11-18 05:55:00|9002.2|8990.2|9002.4|8990.4|9003.4|8991.4|9001.4|8989.4|0
1637215200000|2021-11-18 06:00:00|9002.2|8990.2|9002.4|8990.4|9003.4|8991.4|9001.4|8989.4|0
1637215500000|2021-11-18 06:05:00|9002.3|8990.3|9001.5|8989.5|9002.5|8990.5|9000.5|8988.5|0
1637215800000|2021-11-18 06:10:00|9001.4|8989.4|9001.4|8989.4|9002.4|8990.4|9000.9|8988.9|0
1637216100000|2021-11-18 06:15:00|9001.8|8989.8|9003.4|8991.4|9003.4|8991.4|9001.8|8989.8|0
1637216400000|2021-11-18 06:20:00|9003.2|8991.2|9002.4|8990.4|9003.4|8991.4|9002.4|8990.4|0
1637216700000|2021-11-18 06:25:00|9002.5|8990.5|9003.5|8991.5|9003.5|8991.5|9002.4|8990.4|0
1637217000000|2021-11-18 06:30:00|9003.3|8991.3|9001.5|8989.5|9003.5|8991.5|9001.5|8989.5|0
1637217300000|2021-11-18 06:35:00|9001.6|8989.6|9001.6|8989.6|9002.5|8990.5|9001.5|8989.5|0
1637217600000|2021-11-18 06:40:00|9001.9|8989.9|9002.6|8990.6|9002.6|8990.6|9001.9|8989.9|0
1637217900000|2021-11-18 06:45:00|9002.5|8990.5|9001.5|8989.5|9002.5|8990.5|9001.5|8989.5|0
1637218200000|2021-11-18 06:50:00|9001.3|8989.3|9001.4|8989.4|9001.5|8989.5|9000.5|8988.5|0
1637218500000|2021-11-18 06:55:00|9001.5|8989.5|9001.6|8989.6|9002|8990|9000.6|8988.6|0
1637218800000|2021-11-18 07:00:00|9001.9|8989.9|8998.4|8993.4|9002.8|8997.4|8995.9|8989|23
1637219100000|2021-11-18 07:05:00|8997.9|8992.9|8999.9|8994.9|9001.4|8996.4|8997.4|8992.4|7
1637219400000|2021-11-18 07:10:00|9000.4|8995.4|9002.4|8997.4|9003.4|8998.4|9000.4|8995.4|28
1637219700000|2021-11-18 07:15:00|9002.9|8997.9|8998.9|8993.9|9002.9|8997.9|8997.9|8992.9|14
1637220000000|2021-11-18 07:20:00|8998.4|8993.4|8999.9|8994.9|8999.9|8994.9|8997.4|8992.4|1
1637220300000|2021-11-18 07:25:00|8999.4|8994.4|8999.4|8994.4|9001.4|8996.4|8998.9|8993.9|2
1637220600000|2021-11-18 07:30:00|8998.9|8993.9|8997.4|8992.4|9001.4|8996.4|8997.4|8992.4|4
1637220900000|2021-11-18 07:35:00|8997.9|8992.9|8996.4|8991.4|8999.4|8994.4|8996.4|8991.4|9
1637221200000|2021-11-18 07:40:00|8995.9|8990.9|8999.4|8994.4|8999.4|8994.4|8995.4|8990.4|1
1637221500000|2021-11-18 07:45:00|8998.9|8993.9|8998.4|8993.4|8999.4|8994.4|8996.9|8991.9|3
1637221800000|2021-11-18 07:50:00|8997.9|8992.9|8995.9|8990.9|8998.4|8993.4|8995.9|8990.9|5
1637222100000|2021-11-18 07:55:00|8995.4|8990.4|8991.4|8986.4|8997.4|8992.4|8990.9|8985.9|36
1637222400000|2021-11-18 08:00:00|8993.4|8988.4|8960.4|8955.4|8993.4|8988.4|8959.9|8954.9|519
1637222700000|2021-11-18 08:05:00|8959.9|8954.9|8975.4|8970.4|8982.9|8977.9|8958.4|8953.4|201
1637223000000|2021-11-18 08:10:00|8974.9|8969.9|8979.4|8974.4|8980.9|8975.9|8968.4|8963.4|165
1637223300000|2021-11-18 08:15:00|8979.9|8974.9|8989.4|8984.4|8989.4|8984.4|8975.9|8970.9|142
1637223600000|2021-11-18 08:20:00|8989.9|8984.9|8998.9|8993.9|9000.9|8995.9|8987.9|8982.9|146
1637223900000|2021-11-18 08:25:00|8998.4|8993.4|8996.4|8991.4|9005.9|9000.9|8996.4|8991.4|100
1637224200000|2021-11-18 08:30:00|8995.9|8990.9|8989.4|8984.4|8997.4|8992.4|8983.9|8978.9|443
1637224500000|2021-11-18 08:35:00|8988.9|8983.9|8993.4|8988.4|8995.4|8990.4|8986.9|8981.9|38
1637224800000|2021-11-18 08:40:00|8995.1|8990.1|8972.6|8967.6|8995.6|8990.6|8972.1|8967.1|137
1637225100000|2021-11-18 08:45:00|8971.6|8966.6|8985.1|8980.1|8986.6|8981.6|8971.6|8966.6|113
1637225400000|2021-11-18 08:50:00|8985.6|8980.6|8991.1|8986.1|8994.6|8989.6|8985.1|8980.1|135
1637225700000|2021-11-18 08:55:00|8991.6|8986.6|8991.1|8986.1|8994.1|8989.1|8986.1|8981.1|31
1637226000000|2021-11-18 09:00:00|8991.6|8986.6|9000.6|8995.6|9002.6|8997.6|8991.1|8986.1|68
1637226300000|2021-11-18 09:05:00|9001.1|8996.1|8996.1|8991.1|9002.1|8997.1|8993.1|8988.1|22
1637226600000|2021-11-18 09:10:00|8996.6|8991.6|8996.1|8991.1|8998.6|8993.6|8994.6|8989.6|18
1637226900000|2021-11-18 09:15:00|8995.6|8990.6|8996.1|8991.1|8997.6|8992.6|8993.1|8988.1|171
1637227200000|2021-11-18 09:20:00|8996.6|8991.6|9008.1|9003.1|9008.1|9003.1|8995.1|8990.1|126
1637227500000|2021-11-18 09:25:00|9007.6|9002.6|8999.1|8994.1|9008.1|9003.1|8999.1|8994.1|104
1637227800000|2021-11-18 09:30:00|8999.6|8994.6|8997.1|8992.1|8999.6|8994.6|8996.6|8991.6|78
1637228100000|2021-11-18 09:35:00|8997.6|8992.6|8998.1|8993.1|9003.1|8998.1|8996.6|8991.6|521
1637228400000|2021-11-18 09:40:00|8998.6|8993.6|9003.6|8998.6|9005.1|9000.1|8997.1|8992.1|49
1637228700000|2021-11-18 09:45:00|9004.1|8999.1|9004.1|8999.1|9005.6|9000.6|9000.1|8995.1|62
1637229000000|2021-11-18 09:50:00|9004.6|8999.6|9013.1|9008.1|9013.1|9008.1|9004.1|8999.1|81
1637229300000|2021-11-18 09:55:00|9012.6|9007.6|9013.1|9008.1|9015.1|9010.1|9011.1|9006.1|78
1637229600000|2021-11-18 10:00:00|9012.6|9007.6|9013.1|9008.1|9015.6|9010.6|9011.1|9006.1|34
1637229900000|2021-11-18 10:05:00|9012.6|9007.6|9008.1|9003.1|9013.1|9008.1|9006.1|9001.1|35
1637230200000|2021-11-18 10:10:00|9007.6|9002.6|9003.6|8998.6|9011.1|9006.1|9003.6|8998.6|112
1637230500000|2021-11-18 10:15:00|9004.1|8999.1|9000.6|8995.6|9005.1|9000.1|8999.1|8994.1|92
1637230800000|2021-11-18 10:20:00|9001.1|8996.1|9003.1|8998.1|9006.1|9001.1|9000.1|8995.1|52
1637231100000|2021-11-18 10:25:00|9002.6|8997.6|9004.6|8999.6|9005.6|9000.6|9002.1|8997.1|100
1637231400000|2021-11-18 10:30:00|9004.1|8999.1|9001.1|8996.1|9004.1|8999.1|8997.6|8992.6|140
1637231700000|2021-11-18 10:35:00|9001.6|8996.6|8998.6|8993.6|9001.6|8996.6|8993.1|8988.1|55
1637232000000|2021-11-18 10:40:00|8998.1|8993.1|8993.6|8988.6|8998.1|8993.1|8993.1|8988.1|35
1637232300000|2021-11-18 10:45:00|8994.1|8989.1|8997.9|8992.9|8999.9|8994.9|8991.1|8986.1|78
1637232600000|2021-11-18 10:50:00|8997.4|8992.4|8996.9|8991.9|8997.4|8992.4|8993.4|8988.4|18
1637232900000|2021-11-18 10:55:00|8997.4|8992.4|8998.9|8993.9|8999.4|8994.4|8992.9|8987.9|37
1637233200000|2021-11-18 11:00:00|8998.4|8993.4|8995.4|8990.4|8999.9|8994.9|8994.4|8989.4|113
1637233500000|2021-11-18 11:05:00|8995.9|8990.9|8997.9|8992.9|8998.4|8993.4|8992.4|8987.4|24
1637233800000|2021-11-18 11:10:00|8997.4|8992.4|8998.9|8993.9|9001.9|8996.9|8996.9|8991.9|39
1637234100000|2021-11-18 11:15:00|8998.4|8993.4|8993.4|8988.4|8998.4|8993.4|8992.4|8987.4|37
1637234400000|2021-11-18 11:20:00|8993.9|8988.9|8990.9|8985.9|8995.9|8990.9|8990.9|8985.9|20
1637234700000|2021-11-18 11:25:00|8991.4|8986.4|8993.4|8988.4|8996.4|8991.4|8991.4|8986.4|15
1637235000000|2021-11-18 11:30:00|8994.4|8989.4|8994.9|8989.9|8996.4|8991.4|8993.4|8988.4|23
1637235300000|2021-11-18 11:35:00|8995.4|8990.4|8994.9|8989.9|8995.4|8990.4|8990.9|8985.9|552
1637235600000|2021-11-18 11:40:00|8994.4|8989.4|8988.9|8983.9|8996.9|8991.9|8987.4|8982.4|45
1637235900000|2021-11-18 11:45:00|8988.4|8983.4|8985.4|8980.4|8989.9|8984.9|8984.4|8979.4|16
1637236200000|2021-11-18 11:50:00|8984.9|8979.9|8984.9|8979.9|8987.9|8982.9|8984.4|8979.4|16
1637236500000|2021-11-18 11:55:00|8984.4|8979.4|8986.9|8981.9|8987.4|8982.4|8981.4|8976.4|18
1637236800000|2021-11-18 12:00:00|8987.4|8982.4|8984.9|8979.9|8990.4|8985.4|8983.9|8978.9|24
1637237100000|2021-11-18 12:05:00|8984.4|8979.4|8982.9|8977.9|8984.4|8979.4|8980.4|8975.4|18
1637237400000|2021-11-18 12:10:00|8982.4|8977.4|8982.9|8977.9|8984.9|8979.9|8981.4|8976.4|12
1637237700000|2021-11-18 12:15:00|8983.4|8978.4|8989.9|8984.9|8990.4|8985.4|8981.9|8976.9|51
1637238000000|2021-11-18 12:20:00|8990.4|8985.4|8991.9|8986.9|8992.4|8987.4|8986.4|8981.4|12
1637238300000|2021-11-18 12:25:00|8991.4|8986.4|8994.9|8989.9|8995.4|8990.4|8990.9|8985.9|19
1637238600000|2021-11-18 12:30:00|8995.4|8990.4|8993.9|8988.9|8996.9|8991.9|8992.4|8987.4|24
1637238900000|2021-11-18 12:35:00|8993.4|8988.4|8985.9|8980.9|8993.9|8988.9|8985.9|8980.9|238
1637239200000|2021-11-18 12:40:00|8985.8|8980.8|8983.3|8978.3|8987.8|8982.8|8979.8|8974.8|25
1637239500000|2021-11-18 12:45:00|8983.8|8978.8|8976.8|8971.8|8983.8|8978.8|8973.8|8968.8|21
1637239800000|2021-11-18 12:50:00|8976.3|8971.3|8975.3|8970.3|8977.8|8972.8|8972.8|8967.8|16
1637240100000|2021-11-18 12:55:00|8975.8|8970.8|8972.8|8967.8|8977.3|8972.3|8971.8|8966.8|60
1637240400000|2021-11-18 13:00:00|8973.3|8968.3|8963.3|8958.3|8973.8|8968.8|8962.8|8957.8|29
1637240700000|2021-11-18 13:05:00|8962.8|8957.8|8963.8|8958.8|8963.8|8958.8|8960.3|8955.3|20
1637241000000|2021-11-18 13:10:00|8964.3|8959.3|8963.3|8958.3|8966.8|8961.8|8962.3|8957.3|93
1637241300000|2021-11-18 13:15:00|8962.3|8957.3|8953.3|8948.3|8963.3|8958.3|8953.3|8948.3|25
1637241600000|2021-11-18 13:20:00|8953.8|8948.8|8948.8|8943.8|8956.8|8951.8|8948.3|8943.3|23
1637241900000|2021-11-18 13:25:00|8949.3|8944.3|8941.8|8936.8|8949.8|8944.8|8941.3|8936.3|40
1637242200000|2021-11-18 13:30:00|8943.8|8938.8|8932.3|8927.3|8944.8|8939.8|8930.8|8925.8|20
1637242500000|2021-11-18 13:35:00|8930.8|8925.8|8926.8|8921.8|8932.8|8927.8|8924.8|8919.8|55
1637242800000|2021-11-18 13:40:00|8927.3|8922.3|8927.8|8922.8|8932.8|8927.8|8921.8|8916.8|35
1637243100000|2021-11-18 13:45:00|8928.3|8923.3|8925.8|8920.8|8934.8|8929.8|8925.3|8920.3|22
1637243400000|2021-11-18 13:50:00|8926.3|8921.3|8919.8|8914.8|8929.3|8924.3|8918.8|8913.8|20
1637243700000|2021-11-18 13:55:00|8919.3|8914.3|8921.8|8916.8|8922.8|8917.8|8913.8|8908.8|58
1637244000000|2021-11-18 14:00:00|8922.3|8917.3|8916.8|8911.8|8928.3|8923.3|8915.8|8910.8|22
1637244300000|2021-11-18 14:05:00|8917.3|8912.3|8919.8|8914.8|8920.8|8915.8|8912.3|8907.3|11
1637244600000|2021-11-18 14:10:00|8919.3|8914.3|8928.3|8923.3|8928.8|8923.8|8918.8|8913.8|17
1637244900000|2021-11-18 14:15:00|8927.8|8922.8|8930.8|8925.8|8930.8|8925.8|8924.8|8919.8|12
1637245200000|2021-11-18 14:20:00|8930.3|8925.3|8928.8|8923.8|8933.3|8928.3|8927.3|8922.3|50
1637245500000|2021-11-18 14:25:00|8929.3|8924.3|8928.8|8923.8|8930.8|8925.8|8927.8|8922.8|32
1637245800000|2021-11-18 14:30:00|8927.8|8922.8|8929.8|8924.8|8935.8|8930.8|8927.8|8922.8|38
1637246100000|2021-11-18 14:35:00|8930.3|8925.3|8933.3|8928.3|8936.8|8931.8|8927.8|8922.8|36
1637246400000|2021-11-18 14:40:00|8932.8|8927.8|8928.8|8923.8|8938.8|8933.8|8924.3|8919.3|36
1637246700000|2021-11-18 14:45:00|8928.3|8923.3|8917.3|8912.3|8930.3|8925.3|8916.8|8911.8|275
1637247000000|2021-11-18 14:50:00|8917.8|8912.8|8912.8|8907.8|8918.3|8913.3|8908.8|8903.8|46
1637247300000|2021-11-18 14:55:00|8912.3|8907.3|8914.8|8909.8|8914.8|8909.8|8910.8|8905.8|104
1637247600000|2021-11-18 15:00:00|8913.8|8908.8|8910.8|8905.8|8914.8|8909.8|8910.8|8905.8|74
1637247900000|2021-11-18 15:05:00|8911.3|8906.3|8907.3|8902.3|8913.8|8908.8|8905.8|8900.8|82
1637248200000|2021-11-18 15:10:00|8906.3|8901.3|8898.3|8893.3|8906.8|8901.8|8896.8|8891.8|161
1637248500000|2021-11-18 15:15:00|8897.8|8892.8|8891.8|8886.8|8897.8|8892.8|8891.3|8886.3|281
1637248800000|2021-11-18 15:20:00|8891.3|8886.3|8894.8|8889.8|8896.8|8891.8|8887.8|8882.8|79
1637249100000|2021-11-18 15:25:00|8895.3|8890.3|8895.8|8890.8|8898.3|8893.3|8893.8|8888.8|90
1637249400000|2021-11-18 15:30:00|8896.3|8891.3|8895.8|8890.8|8900.8|8895.8|8889.8|8884.8|61
1637249700000|2021-11-18 15:35:00|8896.3|8891.3|8896.3|8891.3|8897.8|8892.8|8892.8|8887.8|160
1637250000000|2021-11-18 15:40:00|8897.3|8892.3|8892.8|8887.8|8900.3|8895.3|8892.8|8887.8|31
1637250300000|2021-11-18 15:45:00|8893.3|8888.3|8900.3|8895.3|8903.3|8898.3|8893.3|8888.3|46
1637250600000|2021-11-18 15:50:00|8901.8|8896.8|8897.8|8892.8|8905.8|8900.8|8895.8|8890.8|56
1637250900000|2021-11-18 15:55:00|8897.3|8892.3|8899.8|8894.8|8900.3|8895.3|8895.8|8890.8|79
1637251200000|2021-11-18 16:00:00|8900.3|8895.3|8897.3|8892.3|8903.8|8898.8|8897.3|8892.3|53
1637251500000|2021-11-18 16:05:00|8898.3|8893.3|8907.8|8902.8|8910.3|8905.3|8898.3|8893.3|66
1637251800000|2021-11-18 16:10:00|8907.3|8902.3|8903.3|8898.3|8907.8|8902.8|8903.3|8898.3|88
1637252100000|2021-11-18 16:15:00|8904.3|8899.3|8905.8|8900.8|8908.3|8903.3|8902.3|8897.3|339
1637252400000|2021-11-18 16:20:00|8906.3|8901.3|8907.8|8902.8|8908.8|8903.8|8904.3|8899.3|561
1637252700000|2021-11-18 16:25:00|8908.3|8903.3|8902.8|8897.8|8910.8|8905.8|8902.3|8897.3|144
1637253000000|2021-11-18 16:30:00|8902.5|8895.5|8904.5|8897.5|8910.5|8903.5|8900.5|8893.5|201
1637253300000|2021-11-18 16:35:00|8906.5|8899.5|8912.5|8906.5|8916.5|8908.5|8906.5|8899.5|150
1637253600000|2021-11-18 16:40:00|8913.5|8907.5|8921.5|8914.5|8921.5|8915.5|8913.5|8907.5|35
1637253900000|2021-11-18 16:45:00|8920.5|8915.5|8916.5|8909.5|8920.5|8915.5|8914.5|8908.5|114
1637254200000|2021-11-18 16:50:00|8917.5|8910.5|8918.5|8912.5|8921.5|8915.5|8917.5|8910.5|120
1637254500000|2021-11-18 16:55:00|8917.5|8911.5|8916.5|8910.5|8919.5|8913.5|8916.5|8910.5|45
1637254800000|2021-11-18 17:00:00|8917.5|8911.5|8921.5|8915.5|8923.5|8916.5|8917.5|8911.5|62
1637255100000|2021-11-18 17:05:00|8922.5|8914.5|8923.5|8917.5|8925.5|8918.5|8922.5|8914.5|4421
1637255400000|2021-11-18 17:10:00|8925.5|8918.5|8922.5|8916.5|8926.5|8919.5|8922.5|8916.5|14
1637255700000|2021-11-18 17:15:00|8923.5|8917.5|8925.5|8917.5|8925.5|8919.5|8922.5|8916.5|6
1637256000000|2021-11-18 17:20:00|8926.5|8918.5|8926.5|8920.5|8927.5|8921.5|8923.5|8917.5|51
1637256300000|2021-11-18 17:25:00|8927.5|8919.5|8925.5|8918.5|8927.5|8921.5|8924.5|8917.5|9
1637256600000|2021-11-18 17:30:00|8926.5|8919.5|8923.5|8917.5|8926.5|8919.5|8923.5|8917.5|3
1637256900000|2021-11-18 17:35:00|8924.5|8916.5|8920.5|8913.5|8924.5|8916.5|8919.5|8913.5|17
1637257200000|2021-11-18 17:40:00|8919.5|8914.5|8923.5|8916.5|8923.5|8916.5|8919.5|8912.5|7
1637257500000|2021-11-18 17:45:00|8922.5|8917.5|8918.5|8912.5|8922.5|8917.5|8918.5|8912.5|13
1637257800000|2021-11-18 17:50:00|8919.5|8911.5|8916.5|8910.5|8919.5|8912.5|8915.5|8908.5|33
1637258100000|2021-11-18 17:55:00|8915.5|8909.5|8915.5|8908.5|8916.5|8909.5|8914.5|8908.5|28
1637258400000|2021-11-18 18:00:00|8914.5|8909.5|8916.5|8910.5|8919.5|8913.5|8914.5|8909.5|14
1637258700000|2021-11-18 18:05:00|8917.5|8911.5|8917.5|8910.5|8921.5|8914.5|8917.5|8910.5|43
1637259000000|2021-11-18 18:10:00|8918.5|8911.5|8920.5|8914.5|8921.5|8914.5|8917.5|8910.5|3
1637259300000|2021-11-18 18:15:00|8919.5|8912.5|8917.5|8911.5|8919.5|8913.5|8917.5|8909.5|57
1637259600000|2021-11-18 18:20:00|8916.5|8909.5|8912.5|8906.5|8918.5|8910.5|8912.5|8906.5|48
1637259900000|2021-11-18 18:25:00|8913.5|8907.5|8913.5|8906.5|8914.5|8908.5|8911.5|8903.5|34
1637260200000|2021-11-18 18:30:00|8914.5|8907.5|8913.5|8905.5|8914.5|8908.5|8913.5|8905.5|7
1637260500000|2021-11-18 18:35:00|8914.5|8906.5|8915.5|8908.5|8915.5|8908.5|8914.5|8905.5|3
1637260800000|2021-11-18 18:40:00|8914.5|8909.5|8916.5|8908.5|8916.5|8910.5|8914.5|8908.5|51
1637261100000|2021-11-18 18:45:00|8917.5|8910.5|8917.5|8910.5|8917.5|8911.5|8916.5|8908.5|4
1637261400000|2021-11-18 18:50:00|8916.5|8909.5|8910.5|8903.5|8917.5|8911.5|8909.5|8903.5|27
1637261700000|2021-11-18 18:55:00|8911.5|8905.5|8916.6|8904.6|8916.6|8909.5|8911.5|8904.6|28
1637262000000|2021-11-18 19:00:00|8916.5|8904.5|8915.3|8903.3|8916.6|8904.6|8912|8900|0
1637262300000|2021-11-18 19:05:00|8915.4|8903.4|8915.6|8903.6|8917.6|8905.6|8914.5|8902.5|0
1637262600000|2021-11-18 19:10:00|8915.5|8903.5|8914.6|8902.6|8916.1|8904.1|8913.5|8901.5|0
1637262900000|2021-11-18 19:15:00|8915.5|8903.5|8913.3|8901.3|8915.6|8903.6|8913.3|8901.3|0
1637263200000|2021-11-18 19:20:00|8913.2|8901.2|8911.1|8899.1|8913.3|8901.3|8911.1|8899.1|0
1637263500000|2021-11-18 19:25:00|8911.2|8899.2|8910.1|8898.1|8911.3|8899.3|8908.8|8896.8|0
1637263800000|2021-11-18 19:30:00|8910|8898|8912|8900|8912|8900|8907.5|8895.5|247
1637264100000|2021-11-18 19:35:00|8912.1|8900.1|8913|8901|8913.2|8901.2|8910.9|8898.9|0
1637264400000|2021-11-18 19:40:00|8913.1|8901.1|8913.1|8901.1|8914.2|8902.2|8912|8900|0
1637264700000|2021-11-18 19:45:00|8913.2|8901.2|8916.3|8904.3|8916.5|8904.5|8913.2|8901.2|0
1637265000000|2021-11-18 19:50:00|8916.2|8904.2|8918.3|8906.3|8918.5|8906.5|8915.3|8903.3|0
1637265300000|2021-11-18 19:55:00|8917.5|8905.5|8918.4|8906.4|8919.5|8907.5|8917.1|8905.1|0
1637265600000|2021-11-18 20:00:00|8918.5|8906.5|8915.9|8903.9|8918.9|8906.9|8915.5|8903.5|0
1637265900000|2021-11-18 20:05:00|8916.8|8904.8|8919.1|8907.1|8919.1|8907.1|8915.7|8903.7|0
1637266200000|2021-11-18 20:10:00|8919|8907|8918|8906|8919.3|8907.3|8916.8|8904.8|0
1637266500000|2021-11-18 20:15:00|8918.1|8906.1|8916.2|8904.2|8919.1|8907.1|8916|8904|0
1637266800000|2021-11-18 20:20:00|8917.1|8905.1|8917.2|8905.2|8918.4|8906.4|8916|8904|0
1637267100000|2021-11-18 20:25:00|8917.3|8905.3|8919.5|8907.5|8919.5|8907.5|8917.3|8905.3|0
1637267400000|2021-11-18 20:30:00|8919.4|8907.4|8917.4|8905.4|8919.5|8907.5|8916.3|8904.3|0
1637267700000|2021-11-18 20:35:00|8917.8|8905.8|8917.3|8905.3|8919.5|8907.5|8917.2|8905.2|0
1637268000000|2021-11-18 20:40:00|8917.2|8905.2|8917.5|8905.5|8919.6|8907.6|8917.1|8905.1|0
1637268300000|2021-11-18 20:45:00|8917.4|8905.4|8918.8|8906.8|8921.3|8909.3|8917.4|8905.4|0
1637268600000|2021-11-18 20:50:00|8918.7|8906.7|8917.9|8905.9|8920.9|8908.9|8917.7|8905.7|0
1637268900000|2021-11-18 20:55:00|8917.8|8905.8|8923.1|8911.1|8923.1|8911.1|8917.8|8905.8|0
1637269200000|2021-11-18 21:00:00|8923.2|8911.2|8923|8911|8927.6|8915.6|8921.9|8909.9|0
1637269500000|2021-11-18 21:05:00|8922.6|8910.6|8923.4|8911.4|8926.3|8914.3|8922.6|8910.6|0
1637269800000|2021-11-18 21:10:00|8923|8911|8917.3|8905.3|8923.4|8911.4|8916.3|8904.3|0
1637270100000|2021-11-18 21:15:00|8917.4|8905.4|8922|8910|8922|8910|8917.4|8905.4|0
1637270400000|2021-11-18 21:20:00|8921.6|8909.6|8922.6|8910.6|8922.6|8910.6|8921.6|8909.6|0
1637270700000|2021-11-18 21:25:00|8922.8|8910.8|8924.4|8912.4|8924.4|8912.4|8922.8|8910.8|0
1637271000000|2021-11-18 21:30:00|8923.8|8911.8|8924.8|8912.8|8924.8|8912.8|8923.8|8911.8|0
1637271300000|2021-11-18 21:35:00|8924.6|8912.6|8926.3|8914.3|8926.3|8914.3|8924.4|8912.4|0
1637271600000|2021-11-18 21:40:00|8926.2|8914.2|8925.8|8913.8|8926.3|8914.3|8925.8|8913.8|0
1637271900000|2021-11-18 21:45:00|8925.9|8913.9|8927.5|8915.5|8927.7|8915.7|8925.8|8913.8|0
1637272200000|2021-11-18 21:50:00|8927.4|8915.4|8929.9|8917.9|8930.7|8918.7|8927.1|8915.1|0
1637272500000|2021-11-18 21:55:00|8930.3|8918.3|8928.1|8916.1|8930.7|8918.7|8927.4|8915.4|0
1637272800000|2021-11-18 22:00:00|8928.5|8916.5|8928.6|8916.6|8928.6|8916.6|8928.5|8916.5|0
1637273100000|2021-11-18 22:05:00|8927.9|8915.9|8927.7|8915.7|8928.1|8916.1|8927.7|8915.7|0
1637273400000|2021-11-18 22:10:00|8927.5|8915.5|8927.9|8915.9|8928.1|8916.1|8927.5|8915.5|0
1637273700000|2021-11-18 22:15:00|8927.7|8915.7|8927.7|8915.7|8927.7|8915.7|8927.7|8915.7|0
1637274000000|2021-11-18 22:20:00|8927.9|8915.9|8927.7|8915.7|8927.9|8915.9|8927.7|8915.7|0
1637274600000|2021-11-18 22:30:00|8927.6|8915.6|8927.6|8915.6|8927.6|8915.6|8927.6|8915.6|0
1637274900000|2021-11-18 22:35:00|8927.8|8915.8|8927.6|8915.6|8927.8|8915.8|8927.6|8915.6|0
1637275500000|2021-11-18 22:45:00|8927.4|8915.4|8928.3|8916.3|8928.3|8916.3|8927.4|8915.4|0
1637275800000|2021-11-18 22:50:00|8928.2|8916.2|8928.3|8916.3|8928.3|8916.3|8928.2|8916.2|0
1637276100000|2021-11-18 22:55:00|8928.2|8916.2|8928|8916|8928.3|8916.3|8927.8|8915.8|0
1637276400000|2021-11-18 23:00:00|8928.1|8916.1|8923.9|8911.9|8929.8|8917.8|8923.9|8911.9|0
1637276700000|2021-11-18 23:05:00|8924.1|8912.1|8927.5|8915.5|8927.5|8915.5|8924.1|8912.1|0
1637277000000|2021-11-18 23:10:00|8927.6|8915.6|8929|8917|8929.6|8917.6|8927.5|8915.5|0
1637277300000|2021-11-18 23:15:00|8929.4|8917.4|8931.4|8919.4|8931.8|8919.8|8929|8917|0
1637277600000|2021-11-18 23:20:00|8931.8|8919.8|8930|8918|8931.8|8919.8|8929|8917|0
1637277900000|2021-11-18 23:25:00|8929.9|8917.9|8929.6|8917.6|8930.2|8918.2|8927.9|8915.9|0
1637278200000|2021-11-18 23:30:00|8929.8|8917.8|8928.1|8916.1|8930|8918|8928.1|8916.1|0
1637278500000|2021-11-18 23:35:00|8927.9|8915.9|8927.1|8915.1|8928.1|8916.1|8927.1|8915.1|0
1637278800000|2021-11-18 23:40:00|8927.2|8915.2|8927.1|8915.1|8928.1|8916.1|8926.1|8914.1|0
1637279100000|2021-11-18 23:45:00|8927.2|8915.2|8930.4|8918.4|8931|8919|8927.2|8915.2|0
1637279400000|2021-11-18 23:50:00|8931|8919|8929.4|8917.4|8931.4|8919.4|8929.4|8917.4|0
1637279700000|2021-11-18 23:55:00|8928.4|8916.4|8927.4|8915.4|8929.4|8917.4|8927.4|8915.4|0
1637280000000|2021-11-19 00:00:00|8927|8915|8928.9|8916.9|8928.9|8916.9|8926|8914|0
1637280300000|2021-11-19 00:05:00|8929.2|8917.2|8932.3|8920.3|8932.3|8920.3|8929.2|8917.2|0
1637280600000|2021-11-19 00:10:00|8932.2|8920.2|8928.4|8916.4|8932.2|8920.2|8928.4|8916.4|0
1637280900000|2021-11-19 00:15:00|8928.2|8916.2|8925.2|8913.2|8928.2|8916.2|8924.2|8912.2|0
1637281200000|2021-11-19 00:20:00|8925|8913|8923.2|8911.2|8925.2|8913.2|8923.2|8911.2|0
1637281500000|2021-11-19 00:25:00|8923.3|8911.3|8926.2|8914.2|8926.2|8914.2|8923.1|8911.1|0
1637281800000|2021-11-19 00:30:00|8926.3|8914.3|8926.2|8914.2|8928.2|8916.2|8926.2|8914.2|0
1637282100000|2021-11-19 00:35:00|8925.8|8913.8|8926.2|8914.2|8926.2|8914.2|8924.2|8912.2|0
1637282400000|2021-11-19 00:40:00|8926|8914|8924.2|8912.2|8926.2|8914.2|8924.2|8912.2|0
1637282700000|2021-11-19 00:45:00|8924.4|8912.4|8925.2|8913.2|8926.2|8914.2|8924.4|8912.4|0
1637283000000|2021-11-19 00:50:00|8925.3|8913.3|8926.3|8914.3|8927.2|8915.2|8925.3|8913.3|0
1637283300000|2021-11-19 00:55:00|8926.5|8914.5|8925.3|8913.3|8927.2|8915.2|8924.3|8912.3|0
1637283600000|2021-11-19 01:00:00|8925.1|8913.1|8924.3|8912.3|8925.3|8913.3|8921.3|8909.3|0
1637283900000|2021-11-19 01:05:00|8924.2|8912.2|8920.8|8908.8|8924.2|8912.2|8920.3|8908.3|0
1637284200000|2021-11-19 01:10:00|8920.7|8908.7|8924.2|8912.2|8924.2|8912.2|8920.3|8908.3|0
1637284500000|2021-11-19 01:15:00|8924|8912|8925.2|8913.2|8925.3|8913.3|8921.3|8909.3|0
1637284800000|2021-11-19 01:20:00|8925|8913|8925.3|8913.3|8926.3|8914.3|8924.2|8912.2|0
1637285100000|2021-11-19 01:25:00|8925.1|8913.1|8924.3|8912.3|8925.3|8913.3|8924.3|8912.3|0
1637285400000|2021-11-19 01:30:00|8924.2|8912.2|8925.2|8913.2|8925.3|8913.3|8923.2|8911.2|0
1637285700000|2021-11-19 01:35:00|8925.3|8913.3|8924.3|8912.3|8926.3|8914.3|8924.3|8912.3|0
1637286000000|2021-11-19 01:40:00|8924.4|8912.4|8923.4|8911.4|8925.3|8913.3|8923.4|8911.4|0
1637286300000|2021-11-19 01:45:00|8923|8911|8934.2|8922.2|8935.7|8923.7|8922.4|8910.4|0
1637286600000|2021-11-19 01:50:00|8934.3|8922.3|8935.6|8923.6|8936.7|8924.7|8931.7|8919.7|0
1637286900000|2021-11-19 01:55:00|8935.7|8923.7|8931.6|8919.6|8935.7|8923.7|8931.6|8919.6|0
1637287200000|2021-11-19 02:00:00|8932|8920|8931.4|8919.4|8932.7|8920.7|8930.4|8918.4|0
1637287500000|2021-11-19 02:05:00|8931.8|8919.8|8932.4|8920.4|8932.8|8920.8|8930.5|8918.5|0
1637287800000|2021-11-19 02:10:00|8932|8920|8935.5|8923.5|8935.5|8923.5|8931.4|8919.4|0
1637288100000|2021-11-19 02:15:00|8935.6|8923.6|8931.5|8919.5|8935.9|8923.9|8930.9|8918.9|0
1637288400000|2021-11-19 02:20:00|8931.9|8919.9|8933.4|8921.4|8934.4|8922.4|8930.9|8918.9|0
1637288700000|2021-11-19 02:25:00|8933.5|8921.5|8937|8925|8937.5|8925.5|8933.4|8921.4|0
1637289000000|2021-11-19 02:30:00|8936.9|8924.9|8938.6|8926.6|8940.7|8928.7|8936.5|8924.5|0
1637289300000|2021-11-19 02:35:00|8938.8|8926.8|8941.6|8929.6|8941.6|8929.6|8938.6|8926.6|0
1637289600000|2021-11-19 02:40:00|8941.4|8929.4|8940.7|8928.7|8941.6|8929.6|8940.1|8928.1|0
1637289900000|2021-11-19 02:45:00|8940.6|8928.6|8942.1|8930.1|8943.1|8931.1|8940.6|8928.6|0
1637290200000|2021-11-19 02:50:00|8941.7|8929.7|8941.1|8929.1|8942.1|8930.1|8941.1|8929.1|0
1637290500000|2021-11-19 02:55:00|8941.3|8929.3|8942.6|8930.6|8942.6|8930.6|8941.1|8929.1|0
1637290800000|2021-11-19 03:00:00|8942.2|8930.2|8941.5|8929.5|8944.2|8932.2|8941.1|8929.1|0
1637291100000|2021-11-19 03:05:00|8941.3|8929.3|8943.1|8931.1|8943.1|8931.1|8941.1|8929.1|0
1637291400000|2021-11-19 03:10:00|8943|8931|8946.3|8934.3|8946.3|8934.3|8942.6|8930.6|0
1637291700000|2021-11-19 03:15:00|8945.9|8933.9|8945.3|8933.3|8946.3|8934.3|8944.3|8932.3|0
1637292000000|2021-11-19 03:20:00|8945.7|8933.7|8945.3|8933.3|8946.3|8934.3|8944.2|8932.2|0
1637292300000|2021-11-19 03:25:00|8945.2|8933.2|8944.3|8932.3|8945.3|8933.3|8943.3|8931.3|0
1637292600000|2021-11-19 03:30:00|8943.3|8931.3|8940.3|8928.3|8943.8|8931.8|8940.3|8928.3|0
1637292900000|2021-11-19 03:35:00|8940.7|8928.7|8940.2|8928.2|8941.3|8929.3|8939.3|8927.3|0
1637293200000|2021-11-19 03:40:00|8939.2|8927.2|8940.3|8928.3|8940.3|8928.3|8938.3|8926.3|0
1637293500000|2021-11-19 03:45:00|8940.2|8928.2|8942.1|8930.1|8942.5|8930.5|8940.2|8928.2|0
1637293800000|2021-11-19 03:50:00|8941.9|8929.9|8943.1|8931.1|8943.5|8931.5|8941.6|8929.6|0
1637294100000|2021-11-19 03:55:00|8943.3|8931.3|8942.6|8930.6|8944.6|8932.6|8942.6|8930.6|0
1637294400000|2021-11-19 04:00:00|8942.2|8930.2|8943.6|8931.6|8943.7|8931.7|8941.6|8929.6|0
1637294700000|2021-11-19 04:05:00|8943.7|8931.7|8944.7|8932.7|8944.7|8932.7|8943.6|8931.6|0
1637295000000|2021-11-19 04:10:00|8943.7|8931.7|8944.7|8932.7|8944.7|8932.7|8943.7|8931.7|0
1637295300000|2021-11-19 04:15:00|8943.8|8931.8|8943.7|8931.7|8944.7|8932.7|8943.7|8931.7|0
1637295600000|2021-11-19 04:20:00|8944.7|8932.7|8943.7|8931.7|8944.7|8932.7|8942.7|8930.7|0
1637295900000|2021-11-19 04:25:00|8943.5|8931.5|8943.6|8931.6|8943.7|8931.7|8943.1|8931.1|0
1637296200000|2021-11-19 04:30:00|8944|8932|8943.6|8931.6|8944.6|8932.6|8943|8931|0
1637296500000|2021-11-19 04:35:00|8944|8932|8943.6|8931.6|8944|8932|8943.5|8931.5|0
1637296800000|2021-11-19 04:40:00|8944|8932|8944.6|8932.6|8944.6|8932.6|8944|8932|0
1637297100000|2021-11-19 04:45:00|8944.2|8932.2|8944.6|8932.6|8945.6|8933.6|8943.6|8931.6|0
1637297400000|2021-11-19 04:50:00|8944.7|8932.7|8943.6|8931.6|8944.7|8932.7|8943.6|8931.6|0
1637297700000|2021-11-19 04:55:00|8943.5|8931.5|8944.2|8932.2|8944.6|8932.6|8943.5|8931.5|0
1637298000000|2021-11-19 05:00:00|8943.6|8931.6|8944.6|8932.6|8944.6|8932.6|8943.5|8931.5|0
1637298300000|2021-11-19 05:05:00|8945.1|8933.1|8946.1|8934.1|8946.1|8934.1|8945.1|8933.1|0
1637298600000|2021-11-19 05:10:00|8945.9|8933.9|8944|8932|8945.9|8933.9|8943.4|8931.4|0
1637298900000|2021-11-19 05:15:00|8945.8|8933.8|8945.9|8933.9|8946.9|8934.9|8945.8|8933.8|0
1637299200000|2021-11-19 05:20:00|8945.8|8933.8|8947.6|8935.6|8948.1|8936.1|8944.8|8932.8|0
1637299500000|2021-11-19 05:25:00|8947.8|8935.8|8947.5|8935.5|8948.2|8936.2|8947.1|8935.1|0
1637299800000|2021-11-19 05:30:00|8947.4|8935.4|8947.1|8935.1|8948.1|8936.1|8947.1|8935.1|0
1637300100000|2021-11-19 05:35:00|8947.5|8935.5|8948.3|8936.3|8949.2|8937.2|8947.1|8935.1|0
1637300400000|2021-11-19 05:40:00|8948.7|8936.7|8946.7|8934.7|8949.3|8937.3|8946.7|8934.7|0
1637300700000|2021-11-19 05:45:00|8946.9|8934.9|8946.7|8934.7|8948.7|8936.7|8946.7|8934.7|0
1637301000000|2021-11-19 05:50:00|8946.6|8934.6|8945.7|8933.7|8948.7|8936.7|8945.7|8933.7|0
1637301300000|2021-11-19 05:55:00|8945.4|8933.4|8943.8|8931.8|8945.7|8933.7|8943.8|8931.8|0
1637301600000|2021-11-19 06:00:00|8943.7|8931.7|8944.7|8932.7|8945.7|8933.7|8943.6|8931.6|0
1637301900000|2021-11-19 06:05:00|8944.6|8932.6|8944.6|8932.6|8945.6|8933.6|8943.7|8931.7|0
1637302200000|2021-11-19 06:10:00|8944.8|8932.8|8947.7|8935.7|8947.7|8935.7|8944.6|8932.6|0
1637302500000|2021-11-19 06:15:00|8947.5|8935.5|8946.6|8934.6|8947.7|8935.7|8945.6|8933.6|0
1637302800000|2021-11-19 06:20:00|8946.7|8934.7|8947.7|8935.7|8948.6|8936.6|8946.6|8934.6|0
1637303100000|2021-11-19 06:25:00|8947.8|8935.8|8949.6|8937.6|8949.6|8937.6|8947.8|8935.8|0
1637303400000|2021-11-19 06:30:00|8950|8938|8950.6|8938.6|8951.6|8939.6|8950|8938|0
1637303700000|2021-11-19 06:35:00|8952.3|8940.3|8953.9|8941.9|8954|8942|8951.3|8939.3|0
1637304000000|2021-11-19 06:40:00|8954|8942|8953.9|8941.9|8954.8|8942.8|8952.9|8940.9|0
1637304300000|2021-11-19 06:45:00|8953.8|8941.8|8953|8941|8953.9|8941.9|8952.9|8940.9|0
1637304600000|2021-11-19 06:50:00|8952.6|8940.6|8953|8941|8954|8942|8952|8940|0
1637304900000|2021-11-19 06:55:00|8953.2|8941.2|8952.4|8940.4|8954|8942|8952|8940|0
1637305200000|2021-11-19 07:00:00|8952|8940|8955|8950|8956|8951|8947.5|8936.8|33
1637305500000|2021-11-19 07:05:00|8954.5|8949.5|8952|8947|8954.5|8949.5|8951.5|8946.5|14
1637305800000|2021-11-19 07:10:00|8951|8946|8951|8946|8953.5|8948.5|8951|8946|12
1637306100000|2021-11-19 07:15:00|8950|8945|8950.5|8945.5|8952|8947|8948.5|8943.5|23
1637306400000|2021-11-19 07:20:00|8951|8946|8950|8945|8951.5|8946.5|8949|8944|12
1637306700000|2021-11-19 07:25:00|8950.5|8945.5|8955.5|8950.5|8955.5|8950.5|8949|8944|17
1637307000000|2021-11-19 07:30:00|8956|8951|8959.5|8954.5|8960|8955|8956|8951|31
1637307300000|2021-11-19 07:35:00|8958.5|8953.5|8955|8950|8959|8954|8954|8949|20
1637307600000|2021-11-19 07:40:00|8955.5|8950.5|8954.5|8949.5|8956.5|8951.5|8954.5|8949.5|72
1637307900000|2021-11-19 07:45:00|8955|8950|8957|8952|8957|8952|8951.5|8946.5|36
1637308200000|2021-11-19 07:50:00|8956.5|8951.5|8951|8946|8957|8952|8951|8946|13
1637308500000|2021-11-19 07:55:00|8951.5|8946.5|8944.5|8939.5|8953.5|8948.5|8943|8938|59
1637308800000|2021-11-19 08:00:00|8943.5|8938.5|8941.5|8936.5|8948|8943|8929|8924|632
1637309100000|2021-11-19 08:05:00|8938.5|8933.5|8938|8933|8951|8946|8936.5|8931.5|279
1637309400000|2021-11-19 08:10:00|8937.5|8932.5|8927.5|8922.5|8942.5|8937.5|8925|8920|187
1637309700000|2021-11-19 08:15:00|8928|8923|8940.5|8935.5|8941.5|8936.5|8927.5|8922.5|118
1637310000000|2021-11-19 08:20:00|8941|8936|8941.5|8936.5|8942.5|8937.5|8933|8928|109
1637310300000|2021-11-19 08:25:00|8941|8936|8957.5|8952.5|8958|8953|8938|8933|195
1637310600000|2021-11-19 08:30:00|8957|8952|8950.5|8945.5|8958.5|8953.5|8947.5|8942.5|138
1637310900000|2021-11-19 08:35:00|8951|8946|8953.5|8948.5|8956.5|8951.5|8949|8944|124
1637311200000|2021-11-19 08:40:00|8953.1|8948.1|8949.1|8944.1|8954.1|8949.1|8944.6|8939.6|124
1637311500000|2021-11-19 08:45:00|8948.6|8943.6|8936.6|8931.6|8948.6|8943.6|8936.1|8931.1|216
1637311800000|2021-11-19 08:50:00|8937.1|8932.1|8932.1|8927.1|8937.1|8932.1|8928.1|8923.1|118
1637312100000|2021-11-19 08:55:00|8932.6|8927.6|8929.1|8924.1|8932.6|8927.6|8924.6|8919.6|137
1637312400000|2021-11-19 09:00:00|8928.6|8923.6|8933.6|8928.6|8935.1|8930.1|8927.1|8922.1|127
1637312700000|2021-11-19 09:05:00|8934.1|8929.1|8933.6|8928.6|8938.6|8933.6|8931.1|8926.1|136
1637313000000|2021-11-19 09:10:00|8934.1|8929.1|8930.6|8925.6|8936.6|8931.6|8930.6|8925.6|56
1637313300000|2021-11-19 09:15:00|8930.1|8925.1|8931.1|8926.1|8933.6|8928.6|8926.6|8921.6|128
1637313600000|2021-11-19 09:20:00|8931.6|8926.6|8922.1|8917.1|8932.1|8927.1|8921.1|8916.1|65
1637313900000|2021-11-19 09:25:00|8921.1|8916.1|8905.1|8900.1|8925.6|8920.6|8905.1|8900.1|621
1637314200000|2021-11-19 09:30:00|8904.6|8899.6|8880.1|8875.1|8905.1|8900.1|8869.1|8864.1|324
1637314500000|2021-11-19 09:35:00|8879.6|8874.6|8849.1|8844.1|8881.1|8876.1|8848.1|8843.1|251
1637314800000|2021-11-19 09:40:00|8848.6|8843.6|8828.1|8823.1|8850.6|8845.6|8815.6|8810.6|512
1637315100000|2021-11-19 09:45:00|8828.6|8823.6|8827.6|8822.6|8849.1|8844.1|8826.6|8821.6|383
1637315400000|2021-11-19 09:50:00|8827.1|8822.1|8812.6|8807.6|8832.6|8827.6|8812.6|8807.6|247
1637315700000|2021-11-19 09:55:00|8812.1|8807.1|8799.1|8794.1|8814.6|8809.6|8792.6|8787.6|207
1637316000000|2021-11-19 10:00:00|8798.6|8793.6|8777.1|8772.1|8803.1|8798.1|8773.1|8768.1|417
1637316300000|2021-11-19 10:05:00|8777.6|8772.6|8759.1|8754.1|8779.1|8774.1|8758.1|8753.1|287
1637316600000|2021-11-19 10:10:00|8758.6|8753.6|8755.1|8750.1|8761.1|8756.1|8743.6|8738.6|289
1637316900000|2021-11-19 10:15:00|8754.6|8749.6|8778.6|8773.6|8781.6|8776.6|8752.1|8747.1|313
1637317200000|2021-11-19 10:20:00|8777.1|8772.1|8783.1|8778.1|8802.6|8797.6|8771.1|8766.1|408
1637317500000|2021-11-19 10:25:00|8783.6|8778.6|8787.1|8782.1|8801.6|8796.6|8782.6|8777.6|98
1637317800000|2021-11-19 10:30:00|8786.1|8781.1|8783.1|8778.1|8792.6|8787.6|8775.1|8770.1|154
1637318100000|2021-11-19 10:35:00|8783.6|8778.6|8788.6|8783.6|8791.1|8786.1|8780.6|8775.6|91
1637318400000|2021-11-19 10:40:00|8790.1|8785.1|8786.6|8781.6|8796.1|8791.1|8784.1|8779.1|86
1637318700000|2021-11-19 10:45:00|8786.1|8781.1|8790.1|8785.1|8799.1|8794.1|8781.6|8776.6|173
1637319000000|2021-11-19 10:50:00|8788.6|8783.6|8797.1|8792.1|8799.6|8794.6|8778.1|8773.1|514
1637319300000|2021-11-19 10:55:00|8797.6|8792.6|8802.1|8797.1|8808.1|8803.1|8792.1|8787.1|232
1637319600000|2021-11-19 11:00:00|8803.1|8798.1|8808.6|8803.6|8818.6|8813.6|8802.1|8797.1|346
1637319900000|2021-11-19 11:05:00|8809.1|8804.1|8794.1|8789.1|8809.1|8804.1|8786.6|8781.6|101
1637320200000|2021-11-19 11:10:00|8793.6|8788.6|8800.6|8795.6|8810.6|8805.6|8792.1|8787.1|168
1637320500000|2021-11-19 11:15:00|8801.1|8796.1|8818.1|8813.1|8822.1|8817.1|8799.1|8794.1|401
1637320800000|2021-11-19 11:20:00|8817.6|8812.6|8801.1|8796.1|8817.6|8812.6|8796.1|8791.1|87
1637321100000|2021-11-19 11:25:00|8801.6|8796.6|8800.1|8795.1|8806.1|8801.1|8798.6|8793.6|60
1637321400000|2021-11-19 11:30:00|8800.6|8795.6|8781.6|8776.6|8804.6|8799.6|8781.1|8776.1|104
1637321700000|2021-11-19 11:35:00|8782.6|8777.6|8779.1|8774.1|8788.1|8783.1|8776.1|8771.1|103
1637322000000|2021-11-19 11:40:00|8778.6|8773.6|8775.1|8770.1|8780.1|8775.1|8766.1|8761.1|210
1637322300000|2021-11-19 11:45:00|8773.6|8768.6|8768.6|8763.6|8777.1|8772.1|8768.6|8763.6|83
1637322600000|2021-11-19 11:50:00|8768.1|8763.1|8767.1|8762.1|8776.6|8771.6|8763.1|8758.1|100
1637322900000|2021-11-19 11:55:00|8766.6|8761.6|8760.1|8755.1|8768.6|8763.6|8757.1|8752.1|99
1637323200000|2021-11-19 12:00:00|8760.6|8755.6|8751.1|8746.1|8762.6|8757.6|8747.1|8742.1|123
1637323500000|2021-11-19 12:05:00|8751.6|8746.6|8757.6|8752.6|8765.1|8760.1|8751.1|8746.1|89
1637323800000|2021-11-19 12:10:00|8757.1|8752.1|8751.1|8746.1|8757.6|8752.6|8748.1|8743.1|211
1637324100000|2021-11-19 12:15:00|8751.6|8746.6|8750.1|8745.1|8756.1|8751.1|8745.6|8740.6|76
1637324400000|2021-11-19 12:20:00|8749.6|8744.6|8752.6|8747.6|8753.1|8748.1|8746.1|8741.1|55
1637324700000|2021-11-19 12:25:00|8751.6|8746.6|8756.1|8751.1|8759.6|8754.6|8750.6|8745.6|62
1637325000000|2021-11-19 12:30:00|8755.6|8750.6|8761.1|8756.1|8761.1|8756.1|8752.1|8747.1|118
1637325300000|2021-11-19 12:35:00|8761.6|8756.6|8756.6|8751.6|8769.1|8764.1|8752.1|8747.1|78
1637325600000|2021-11-19 12:40:00|8757.4|8752.4|8753.9|8748.9|8761.9|8756.9|8752.4|8747.4|121
1637325900000|2021-11-19 12:45:00|8754.4|8749.4|8757.9|8752.9|8761.9|8756.9|8751.9|8746.9|113
1637326200000|2021-11-19 12:50:00|8758.4|8753.4|8736.9|8731.9|8758.9|8753.9|8735.4|8730.4|206
1637326500000|2021-11-19 12:55:00|8737.4|8732.4|8742.9|8737.9|8744.9|8739.9|8730.9|8725.9|206
1637326800000|2021-11-19 13:00:00|8743.4|8738.4|8721.9|8716.9|8743.9|8738.9|8721.9|8716.9|202
1637327100000|2021-11-19 13:05:00|8722.4|8717.4|8722.9|8717.9|8726.4|8721.4|8716.9|8711.9|148
1637327400000|2021-11-19 13:10:00|8723.4|8718.4|8726.9|8721.9|8730.4|8725.4|8720.9|8715.9|105
1637327700000|2021-11-19 13:15:00|8726.4|8721.4|8721.9|8716.9|8730.9|8725.9|8719.9|8714.9|77
1637328000000|2021-11-19 13:20:00|8722.4|8717.4|8738.9|8733.9|8740.9|8735.9|8721.4|8716.4|136
1637328300000|2021-11-19 13:25:00|8739.4|8734.4|8740.9|8735.9|8745.9|8740.9|8735.4|8730.4|154
1637328600000|2021-11-19 13:30:00|8739.9|8734.9|8737.4|8732.4|8743.9|8738.9|8732.9|8727.9|118
1637328900000|2021-11-19 13:35:00|8736.9|8731.9|8731.9|8726.9|8739.4|8734.4|8725.9|8720.9|174
1637329200000|2021-11-19 13:40:00|8732.4|8727.4|8730.4|8725.4|8743.4|8738.4|8729.9|8724.9|87
1637329500000|2021-11-19 13:45:00|8730.9|8725.9|8727.9|8722.9|8737.4|8732.4|8727.9|8722.9|151
1637329800000|2021-11-19 13:50:00|8727.4|8722.4|8731.9|8726.9|8733.9|8728.9|8721.9|8716.9|92
1637330100000|2021-11-19 13:55:00|8731.4|8726.4|8723.9|8718.9|8733.9|8728.9|8722.9|8717.9|70
1637330400000|2021-11-19 14:00:00|8723.4|8718.4|8718.4|8713.4|8725.9|8720.9|8716.4|8711.4|194
1637330700000|2021-11-19 14:05:00|8718.9|8713.9|8718.9|8713.9|8723.9|8718.9|8717.9|8712.9|118
1637331000000|2021-11-19 14:10:00|8719.4|8714.4|8784.9|8779.9|8790.4|8785.4|8717.9|8712.9|830
1637331300000|2021-11-19 14:15:00|8783.9|8778.9|8801.9|8796.9|8813.9|8808.9|8778.9|8773.9|350
1637331600000|2021-11-19 14:20:00|8802.4|8797.4|8789.9|8784.9|8811.4|8806.4|8782.9|8777.9|291
1637331900000|2021-11-19 14:25:00|8791.9|8786.9|8785.4|8780.4|8801.9|8796.9|8780.9|8775.9|361
1637332200000|2021-11-19 14:30:00|8786.9|8781.9|8783.9|8778.9|8788.9|8783.9|8769.9|8764.9|579
1637332500000|2021-11-19 14:35:00|8782.9|8777.9|8773.9|8768.9|8786.4|8781.4|8767.9|8762.9|181
1637332800000|2021-11-19 14:40:00|8774.4|8769.4|8786.9|8781.9|8787.9|8782.9|8765.9|8760.9|246
1637333100000|2021-11-19 14:45:00|8787.4|8782.4|8787.9|8782.9|8789.4|8784.4|8775.9|8770.9|165
1637333400000|2021-11-19 14:50:00|8788.4|8783.4|8771.4|8766.4|8789.9|8784.9|8766.9|8761.9|273
1637333700000|2021-11-19 14:55:00|8770.9|8765.9|8777.4|8772.4|8780.9|8775.9|8769.9|8764.9|109
1637334000000|2021-11-19 15:00:00|8776.4|8771.4|8759.9|8754.9|8776.4|8771.4|8758.9|8753.9|196
1637334300000|2021-11-19 15:05:00|8758.9|8753.9|8761.4|8756.4|8769.4|8764.4|8756.9|8751.9|113
1637334600000|2021-11-19 15:10:00|8759.9|8754.9|8766.9|8761.9|8767.9|8762.9|8753.4|8748.4|131
1637334900000|2021-11-19 15:15:00|8766.4|8761.4|8753.9|8748.9|8766.4|8761.4|8753.4|8748.4|175
1637335200000|2021-11-19 15:20:00|8754.4|8749.4|8748.9|8743.9|8757.9|8752.9|8747.9|8742.9|207
1637335500000|2021-11-19 15:25:00|8747.9|8742.9|8732.9|8727.9|8752.4|8747.4|8732.9|8727.9|166
1637335800000|2021-11-19 15:30:00|8732.4|8727.4|8740.9|8735.9|8742.9|8737.9|8731.9|8726.9|173
1637336100000|2021-11-19 15:35:00|8741.4|8736.4|8746.9|8741.9|8754.9|8749.9|8740.9|8735.9|161
1637336400000|2021-11-19 15:40:00|8746.4|8741.4|8746.9|8741.9|8753.9|8748.9|8743.9|8738.9|162
1637336700000|2021-11-19 15:45:00|8745.9|8740.9|8767.4|8762.4|8767.9|8762.9|8745.9|8740.9|243
1637337000000|2021-11-19 15:50:00|8767.9|8762.9|8760.4|8755.4|8769.4|8764.4|8757.4|8752.4|123
1637337300000|2021-11-19 15:55:00|8760.9|8755.9|8751.4|8746.4|8763.4|8758.4|8749.4|8744.4|219
1637337600000|2021-11-19 16:00:00|8750.9|8745.9|8749.9|8744.9|8753.4|8748.4|8745.4|8740.4|302
1637337900000|2021-11-19 16:05:00|8749.4|8744.4|8753.4|8748.4|8753.9|8748.9|8742.9|8737.9|261
1637338200000|2021-11-19 16:10:00|8753.9|8748.9|8752.9|8747.9|8757.4|8752.4|8750.9|8745.9|118
1637338500000|2021-11-19 16:15:00|8752.4|8747.4|8761.4|8756.4|8761.9|8756.9|8751.9|8746.9|91
1637338800000|2021-11-19 16:20:00|8761.9|8756.9|8762.9|8757.9|8766.4|8761.4|8759.4|8754.4|194
1637339100000|2021-11-19 16:25:00|8762.4|8757.4|8768.9|8763.9|8769.9|8764.9|8760.9|8755.9|317
1637339400000|2021-11-19 16:30:00|8769.4|8763.4|8756.4|8750.4|8771.4|8764.4|8749.4|8743.4|708
1637339700000|2021-11-19 16:35:00|8757.4|8751.4|8763.4|8756.4|8764.4|8758.4|8753.4|8747.4|250
1637340000000|2021-11-19 16:40:00|8764.4|8757.4|8760.4|8753.4|8764.4|8757.4|8759.4|8753.4|58
1637340300000|2021-11-19 16:45:00|8759.4|8752.4|8759.4|8753.4|8763.4|8757.4|8759.4|8752.4|39
1637340600000|2021-11-19 16:50:00|8758.4|8752.4|8758.4|8752.4|8758.4|8752.4|8757.4|8751.4|23
1637340900000|2021-11-19 16:55:00|8759.4|8753.4|8759.4|8753.4|8761.4|8755.4|8757.4|8751.4|22
1637341200000|2021-11-19 17:00:00|8760.4|8752.4|8757.4|8751.4|8760.4|8752.4|8757.4|8751.4|9
1637341500000|2021-11-19 17:05:00|8758.4|8752.4|8758.4|8751.4|8759.4|8753.4|8756.4|8749.4|10
1637341800000|2021-11-19 17:10:00|8759.4|8752.4|8763.4|8757.4|8763.4|8757.4|8759.4|8752.4|26
1637342100000|2021-11-19 17:15:00|8764.4|8758.4|8760.4|8753.4|8765.4|8759.4|8759.4|8753.4|23
1637342400000|2021-11-19 17:20:00|8761.4|8754.4|8761.4|8755.4|8762.4|8756.4|8761.4|8753.4|6
1637342700000|2021-11-19 17:25:00|8762.4|8756.4|8764.4|8758.4|8764.4|8758.4|8762.4|8756.4|6
1637343000000|2021-11-19 17:30:00|8765.4|8759.4|8765.4|8759.4|8766.4|8759.4|8765.4|8758.4|7
1637343300000|2021-11-19 17:35:00|8766.4|8760.4|8771.4|8765.4|8771.4|8765.4|8766.4|8760.4|14
1637343600000|2021-11-19 17:40:00|8770.4|8764.4|8768.4|8761.4|8771.4|8765.4|8767.4|8761.4|31
1637343900000|2021-11-19 17:45:00|8767.4|8760.4|8767.4|8761.4|8768.4|8762.4|8764.4|8758.4|5
1637344200000|2021-11-19 17:50:00|8766.4|8760.4|8770.4|8763.4|8770.4|8763.4|8766.4|8760.4|20
1637344500000|2021-11-19 17:55:00|8769.4|8764.4|8767.4|8760.4|8771.4|8764.4|8767.4|8760.4|6
1637344800000|2021-11-19 18:00:00|8766.4|8761.4|8767.4|8760.4|8767.4|8761.4|8764.4|8758.4|12
1637345100000|2021-11-19 18:05:00|8768.4|8761.4|8765.4|8758.4|8768.4|8761.4|8765.4|8758.4|7
1637345400000|2021-11-19 18:10:00|8764.4|8757.4|8761.4|8754.4|8765.4|8759.4|8758.4|8752.4|10
1637345700000|2021-11-19 18:15:00|8762.4|8755.4|8761.4|8754.4|8762.4|8755.4|8758.4|8751.4|12
1637346000000|2021-11-19 18:20:00|8760.4|8753.4|8760.4|8753.4|8761.4|8754.4|8758.4|8751.4|7
1637346300000|2021-11-19 18:25:00|8759.4|8752.4|8753.4|8747.4|8760.4|8753.4|8751.4|8744.4|73
1637346600000|2021-11-19 18:30:00|8754.4|8745.4|8751.4|8744.4|8754.4|8746.4|8749.4|8742.4|15
1637346900000|2021-11-19 18:35:00|8750.4|8742.4|8745.4|8738.4|8750.4|8743.4|8743.4|8737.4|19
1637347200000|2021-11-19 18:40:00|8744.4|8737.4|8746.4|8740.4|8746.4|8740.4|8740.4|8734.4|5
1637347500000|2021-11-19 18:45:00|8745.4|8738.4|8745.4|8737.4|8747.4|8740.4|8743.4|8736.4|3
1637347800000|2021-11-19 18:50:00|8746.4|8738.4|8751.4|8743.4|8754.4|8744.4|8746.4|8738.4|28
1637348100000|2021-11-19 18:55:00|8752.4|8744.4|8753.6|8741.6|8753.6|8745.4|8751.4|8741.6|11
1637348400000|2021-11-19 19:00:00|8753.7|8741.7|8753.5|8741.5|8754.7|8742.7|8752.5|8740.5|0
1637348700000|2021-11-19 19:05:00|8753.6|8741.6|8756.5|8744.5|8757.3|8745.3|8753.5|8741.5|0
1637349000000|2021-11-19 19:10:00|8756.4|8744.4|8756.4|8744.4|8757.5|8745.5|8755.4|8743.4|0
1637349300000|2021-11-19 19:15:00|8756.3|8744.3|8756.4|8744.4|8757.6|8745.6|8755.3|8743.3|0
1637349600000|2021-11-19 19:20:00|8756.5|8744.5|8756.6|8744.6|8757.6|8745.6|8755.5|8743.5|0
1637349900000|2021-11-19 19:25:00|8756.7|8744.7|8751.3|8739.3|8756.7|8744.7|8751.3|8739.3|0
1637350200000|2021-11-19 19:30:00|8751.4|8739.4|8749.6|8737.6|8753.5|8741.5|8746.2|8734.2|20
1637350500000|2021-11-19 19:35:00|8749.2|8737.2|8750.1|8738.1|8751.2|8739.2|8748.9|8736.9|0
1637350800000|2021-11-19 19:40:00|8749.2|8737.2|8750.4|8738.4|8751.9|8739.9|8748.4|8736.4|0
1637351100000|2021-11-19 19:45:00|8750.3|8738.3|8749.5|8737.5|8751.5|8739.5|8749.2|8737.2|0
1637351400000|2021-11-19 19:50:00|8749.9|8737.9|8751.7|8739.7|8751.7|8739.7|8748.8|8736.8|0
1637351700000|2021-11-19 19:55:00|8751.6|8739.6|8748.5|8736.5|8751.7|8739.7|8748.3|8736.3|0
1637352000000|2021-11-19 20:00:00|8748.4|8736.4|8747.4|8735.4|8750.6|8738.6|8747.3|8735.3|0
1637352300000|2021-11-19 20:05:00|8747.3|8735.3|8747.3|8735.3|8748.3|8736.3|8745.7|8733.7|0
1637352600000|2021-11-19 20:10:00|8747.8|8735.8|8744.6|8732.6|8747.8|8735.8|8744.4|8732.4|0
1637352900000|2021-11-19 20:15:00|8744.5|8732.5|8743.6|8731.6|8744.6|8732.6|8741.5|8729.5|0
1637353200000|2021-11-19 20:20:00|8743.7|8731.7|8744.7|8732.7|8745.6|8733.6|8742.4|8730.4|0
1637353500000|2021-11-19 20:25:00|8744.8|8732.8|8745.7|8733.7|8745.9|8733.9|8743.5|8731.5|0
1637353800000|2021-11-19 20:30:00|8744.9|8732.9|8745.9|8733.9|8745.9|8733.9|8743.8|8731.8|0
1637354100000|2021-11-19 20:35:00|8745.8|8733.8|8744.6|8732.6|8747|8735|8743.6|8731.6|0
1637354400000|2021-11-19 20:40:00|8744.7|8732.7|8743.2|8731.2|8745.5|8733.5|8743.1|8731.1|0
1637354700000|2021-11-19 20:45:00|8743.1|8731.1|8745.4|8733.4|8746.3|8734.3|8741.7|8729.7|0
1637355000000|2021-11-19 20:50:00|8745.3|8733.3|8742.9|8730.9|8745.4|8733.4|8741.7|8729.7|0
1637355300000|2021-11-19 20:55:00|8742.8|8730.8|8752.9|8740.9|8755.6|8743.6|8741.7|8729.7|0
1637355600000|2021-11-19 21:00:00|8752.2|8740.2|8752.2|8740.2|8753.6|8741.6|8751.2|8739.2|0
1637355900000|2021-11-19 21:05:00|8752.3|8740.3|8751.2|8739.2|8756.2|8744.2|8750.8|8738.8|0
1637356200000|2021-11-19 21:10:00|8751.3|8739.3|8755|8743|8755.8|8743.8|8751.3|8739.3|0
1637356500000|2021-11-19 21:15:00|8754.4|8742.4|8754|8742|8755.4|8743.4|8754|8742|0
1637356800000|2021-11-19 21:20:00|8754.1|8742.1|8754.8|8742.8|8755.4|8743.4|8754|8742|0
1637357100000|2021-11-19 21:25:00|8754.9|8742.9|8755.2|8743.2|8756.8|8744.8|8754.9|8742.9|0
1637357400000|2021-11-19 21:30:00|8755.3|8743.3|8756|8744|8756|8744|8755.3|8743.3|0
1637357700000|2021-11-19 21:35:00|8756.1|8744.1|8756|8744|8756.6|8744.6|8754.8|8742.8|0
1637358000000|2021-11-19 21:40:00|8755.6|8743.6|8756.6|8744.6|8756.6|8744.6|8755.2|8743.2|0
1637358300000|2021-11-19 21:45:00|8757|8745|8756.6|8744.6|8758.4|8746.4|8756.4|8744.4|0
1637358600000|2021-11-19 21:50:00|8756.4|8744.4|8757.6|8745.6|8758|8746|8755.2|8743.2|0
1637358900000|2021-11-19 21:55:00|8757.7|8745.7|8759.3|8747.3|8759.8|8747.8|8757|8745|0
1637535600000|2021-11-21 23:00:00|8769.8|8757.8|8764.8|8752.8|8770.6|8758.6|8762.4|8750.4|0
1637535900000|2021-11-21 23:05:00|8764.4|8752.4|8765.6|8753.6|8768|8756|8764.4|8752.4|0
1637536200000|2021-11-21 23:10:00|8766|8754|8759.6|8747.6|8766|8754|8758.2|8746.2|0
1637536500000|2021-11-21 23:15:00|8759.5|8747.5|8758.6|8746.6|8759.6|8747.6|8757.7|8745.7|0
1637536800000|2021-11-21 23:20:00|8759.2|8747.2|8760.6|8748.6|8760.6|8748.6|8758.6|8746.6|0
1637537100000|2021-11-21 23:25:00|8760.5|8748.5|8762.6|8750.6|8763.4|8751.4|8760.2|8748.2|0
1637537400000|2021-11-21 23:30:00|8762.5|8750.5|8760.4|8748.4|8763.2|8751.2|8759.8|8747.8|0
1637537700000|2021-11-21 23:35:00|8761.2|8749.2|8761.2|8749.2|8763.6|8751.6|8760.8|8748.8|0
1637538000000|2021-11-21 23:40:00|8761.8|8749.8|8758.4|8746.4|8762.2|8750.2|8758.4|8746.4|0
1637538300000|2021-11-21 23:45:00|8759|8747|8757|8745|8759|8747|8754.7|8742.7|0
1637538600000|2021-11-21 23:50:00|8756.9|8744.9|8758.4|8746.4|8758.4|8746.4|8756.1|8744.1|0
1637538900000|2021-11-21 23:55:00|8758.3|8746.3|8754.3|8742.3|8758.4|8746.4|8753.7|8741.7|0
1637539200000|2021-11-22 00:00:00|8754.7|8742.7|8756.3|8744.3|8757.7|8745.7|8750.9|8738.9|0
1637539500000|2021-11-22 00:05:00|8756.4|8744.4|8760.5|8748.5|8760.9|8748.9|8756.4|8744.4|0
1637539800000|2021-11-22 00:10:00|8760.9|8748.9|8762.7|8750.7|8763.3|8751.3|8760.5|8748.5|0
1637540100000|2021-11-22 00:15:00|8762.3|8750.3|8757.9|8745.9|8762.3|8750.3|8751.8|8739.8|0
1637540400000|2021-11-22 00:20:00|8758.1|8746.1|8758.5|8746.5|8759.5|8747.5|8757.5|8745.5|0
1637540700000|2021-11-22 00:25:00|8758.4|8746.4|8760.5|8748.5|8761.4|8749.4|8757.5|8745.5|0
1637541000000|2021-11-22 00:30:00|8760.4|8748.4|8761.4|8749.4|8761.5|8749.5|8758.5|8746.5|0
1637541300000|2021-11-22 00:35:00|8760.8|8748.8|8755.7|8743.7|8761.4|8749.4|8754.7|8742.7|0
1637541600000|2021-11-22 00:40:00|8756.6|8744.6|8760.5|8748.5|8760.6|8748.6|8756.6|8744.6|0
1637541900000|2021-11-22 00:45:00|8760.9|8748.9|8764.8|8752.8|8765.8|8753.8|8759.5|8747.5|0
1637542200000|2021-11-22 00:50:00|8765|8753|8765.8|8753.8|8767.3|8755.3|8765|8753|0
1637542500000|2021-11-22 00:55:00|8765.9|8753.9|8766.3|8754.3|8767.2|8755.2|8765.3|8753.3|0
1637542800000|2021-11-22 01:00:00|8766.7|8754.7|8769.3|8757.3|8769.7|8757.7|8766.3|8754.3|0
1637543100000|2021-11-22 01:05:00|8769.4|8757.4|8772.3|8760.3|8773.3|8761.3|8769.3|8757.3|0
1637543400000|2021-11-22 01:10:00|8772.2|8760.2|8771.3|8759.3|8772.2|8760.2|8769.3|8757.3|0
1637543700000|2021-11-22 01:15:00|8771.7|8759.7|8770.4|8758.4|8773.2|8761.2|8769.4|8757.4|0
1637544000000|2021-11-22 01:20:00|8770|8758|8770.4|8758.4|8772.3|8760.3|8769.4|8757.4|0
1637544300000|2021-11-22 01:25:00|8770.7|8758.7|8771.3|8759.3|8772.3|8760.3|8769.8|8757.8|0
1637544600000|2021-11-22 01:30:00|8771.5|8759.5|8771.5|8759.5|8773.3|8761.3|8770.3|8758.3|0
1637544900000|2021-11-22 01:35:00|8771.3|8759.3|8774.2|8762.2|8774.2|8762.2|8769.3|8757.3|0
1637545200000|2021-11-22 01:40:00|8774.3|8762.3|8773.2|8761.2|8775.3|8763.3|8772.3|8760.3|0
1637545500000|2021-11-22 01:45:00|8773.4|8761.4|8773.5|8761.5|8774.5|8762.5|8772.5|8760.5|0
1637545800000|2021-11-22 01:50:00|8773.6|8761.6|8776.4|8764.4|8777.5|8765.5|8773.6|8761.6|0
1637546100000|2021-11-22 01:55:00|8776.5|8764.5|8775.5|8763.5|8777.4|8765.4|8774.4|8762.4|0
1637546400000|2021-11-22 02:00:00|8775.4|8763.4|8778.2|8766.2|8778.2|8766.2|8775.4|8763.4|0
1637546700000|2021-11-22 02:05:00|8778.6|8766.6|8779.1|8767.1|8779.2|8767.2|8778.2|8766.2|0
1637547000000|2021-11-22 02:10:00|8778.8|8766.8|8779.1|8767.1|8779.1|8767.1|8778.2|8766.2|0
1637547300000|2021-11-22 02:15:00|8778.7|8766.7|8778.2|8766.2|8779.2|8767.2|8777.2|8765.2|0
1637547600000|2021-11-22 02:20:00|8777.8|8765.8|8778.1|8766.1|8779.1|8767.1|8777.2|8765.2|0
1637547900000|2021-11-22 02:25:00|8778.5|8766.5|8779.1|8767.1|8780.1|8768.1|8778.5|8766.5|0
1637548200000|2021-11-22 02:30:00|8779.2|8767.2|8780.1|8768.1|8781.1|8769.1|8778.6|8766.6|0
1637548500000|2021-11-22 02:35:00|8780|8768|8781.1|8769.1|8781.1|8769.1|8779.1|8767.1|0
1637548800000|2021-11-22 02:40:00|8781.5|8769.5|8781|8769|8782.1|8770.1|8780|8768|0
1637549100000|2021-11-22 02:45:00|8780.6|8768.6|8780.1|8768.1|8780.6|8768.6|8780|8768|0
1637549400000|2021-11-22 02:50:00|8779.7|8767.7|8776.2|8764.2|8779.7|8767.7|8776.2|8764.2|0
1637549700000|2021-11-22 02:55:00|8776.6|8764.6|8779.2|8767.2|8779.2|8767.2|8776.2|8764.2|0
1637550000000|2021-11-22 03:00:00|8778.8|8766.8|8776.3|8764.3|8779.2|8767.2|8775.7|8763.7|0
1637550300000|2021-11-22 03:05:00|8776.2|8764.2|8776.3|8764.3|8776.3|8764.3|8776.2|8764.2|0
1637550600000|2021-11-22 03:10:00|8776.7|8764.7|8777.2|8765.2|8778.2|8766.2|8776.7|8764.7|0
1637550900000|2021-11-22 03:15:00|8777.3|8765.3|8777.7|8765.7|8778.2|8766.2|8777.2|8765.2|0
1637551200000|2021-11-22 03:20:00|8777.5|8765.5|8778.3|8766.3|8779.2|8767.2|8777.2|8765.2|0
1637551500000|2021-11-22 03:25:00|8778.2|8766.2|8778.3|8766.3|8779.3|8767.3|8777.3|8765.3|0
1637551800000|2021-11-22 03:30:00|8777.9|8765.9|8777.3|8765.3|8777.9|8765.9|8776.3|8764.3|0
1637552100000|2021-11-22 03:35:00|8777.7|8765.7|8777.3|8765.3|8778.3|8766.3|8777.3|8765.3|0
1637552400000|2021-11-22 03:40:00|8777.1|8765.1|8778.3|8766.3|8779.3|8767.3|8776.8|8764.8|0
1637552700000|2021-11-22 03:45:00|8777.9|8765.9|8776.3|8764.3|8778.3|8766.3|8776.3|8764.3|0
1637553000000|2021-11-22 03:50:00|8776.7|8764.7|8777.2|8765.2|8778.2|8766.2|8776.7|8764.7|0
1637553300000|2021-11-22 03:55:00|8777.3|8765.3|8777.3|8765.3|8778.2|8766.2|8777.2|8765.2|0
1637553600000|2021-11-22 04:00:00|8777.7|8765.7|8783.1|8771.1|8784.2|8772.2|8777.7|8765.7|0
1637553900000|2021-11-22 04:05:00|8783.2|8771.2|8785.1|8773.1|8785.1|8773.1|8783.2|8771.2|0
1637554200000|2021-11-22 04:10:00|8785.5|8773.5|8786|8774|8787|8775|8785|8773|0
1637554500000|2021-11-22 04:15:00|8785.7|8773.7|8785.1|8773.1|8786|8774|8785.1|8773.1|0
1637554800000|2021-11-22 04:20:00|8785.5|8773.5|8783.2|8771.2|8786.1|8774.1|8782.2|8770.2|0
1637555100000|2021-11-22 04:25:00|8783.1|8771.1|8784.2|8772.2|8786.1|8774.1|8783.1|8771.1|0
1637555400000|2021-11-22 04:30:00|8784.1|8772.1|8783.1|8771.1|8784.5|8772.5|8783.1|8771.1|0
1637555700000|2021-11-22 04:35:00|8782.9|8770.9|8783.1|8771.1|8783.6|8771.6|8782.6|8770.6|0
1637556000000|2021-11-22 04:40:00|8783|8771|8783|8771|8783|8771|8783|8771|0
1637556300000|2021-11-22 04:45:00|8782.9|8770.9|8781.9|8769.9|8782.9|8770.9|8780.9|8768.9|0
1637556600000|2021-11-22 04:50:00|8781.7|8769.7|8779.9|8767.9|8781.9|8769.9|8779.9|8767.9|0
1637556900000|2021-11-22 04:55:00|8779.5|8767.5|8778.9|8766.9|8779.5|8767.5|8778.9|8766.9|0
1637557200000|2021-11-22 05:00:00|8778.6|8766.6|8777|8765|8778.9|8766.9|8777|8765|0
1637557500000|2021-11-22 05:05:00|8776.6|8764.6|8776|8764|8776.6|8764.6|8775|8763|0
1637557800000|2021-11-22 05:10:00|8775.8|8763.8|8775.9|8763.9|8776|8764|8775|8763|0
1637558100000|2021-11-22 05:15:00|8775.8|8763.8|8774.9|8762.9|8775.8|8763.8|8774.9|8762.9|0
1637558400000|2021-11-22 05:20:00|8775.3|8763.3|8774.9|8762.9|8775.9|8763.9|8774.9|8762.9|0
1637558700000|2021-11-22 05:25:00|8775.1|8763.1|8775.9|8763.9|8776.9|8764.9|8775.1|8763.1|0
1637559000000|2021-11-22 05:30:00|8775.8|8763.8|8775.8|8763.8|8776.3|8764.3|8774.9|8762.9|0
1637559300000|2021-11-22 05:35:00|8775.6|8763.6|8776.6|8764.6|8776.6|8764.6|8775.6|8763.6|0
1637559600000|2021-11-22 05:40:00|8776.7|8764.7|8775.7|8763.7|8776.7|8764.7|8775.7|8763.7|0
1637559900000|2021-11-22 05:45:00|8776.1|8764.1|8778.6|8766.6|8778.6|8766.6|8776.1|8764.1|0
1637560200000|2021-11-22 05:50:00|8778.2|8766.2|8778.6|8766.6|8778.6|8766.6|8777.6|8765.6|0
1637560500000|2021-11-22 05:55:00|8778.2|8766.2|8779.1|8767.1|8779.6|8767.6|8777.6|8765.6|0
1637560800000|2021-11-22 06:00:00|8778.9|8766.9|8777.6|8765.6|8778.9|8766.9|8777.6|8765.6|0
1637561100000|2021-11-22 06:05:00|8777.9|8765.9|8777|8765|8778.5|8766.5|8777|8765|0
1637561400000|2021-11-22 06:10:00|8777.2|8765.2|8777.5|8765.5|8778.5|8766.5|8777.2|8765.2|0
1637561700000|2021-11-22 06:15:00|8777.8|8765.8|8781.7|8769.7|8781.7|8769.7|8777.8|8765.8|0
1637562000000|2021-11-22 06:20:00|8782.1|8770.1|8783.6|8771.6|8783.6|8771.6|8782.1|8770.1|0
1637562300000|2021-11-22 06:25:00|8783.7|8771.7|8786.6|8774.6|8786.6|8774.6|8783.7|8771.7|0
1637562600000|2021-11-22 06:30:00|8786.7|8774.7|8780.8|8768.8|8786.7|8774.7|8780.8|8768.8|0
1637562900000|2021-11-22 06:35:00|8780.7|8768.7|8780.8|8768.8|8782.7|8770.7|8780.7|8768.7|0
1637563200000|2021-11-22 06:40:00|8781.1|8769.1|8778.9|8766.9|8781.8|8769.8|8778.9|8766.9|0
1637563500000|2021-11-22 06:45:00|8778.5|8766.5|8777.1|8765.1|8779|8767|8777.1|8765.1|0
1637563800000|2021-11-22 06:50:00|8777|8765|8777|8765|8778|8766|8777|8765|0
1637564100000|2021-11-22 06:55:00|8776.6|8764.6|8774.6|8762.6|8777|8765|8774.1|8762.1|0
1637564400000|2021-11-22 07:00:00|8774.9|8762.9|8777.9|8772.9|8788.9|8783.9|8774.4|8762.9|64
1637564700000|2021-11-22 07:05:00|8777.4|8772.4|8784.9|8779.9|8784.9|8779.9|8775.4|8770.4|18
1637565000000|2021-11-22 07:10:00|8784.4|8779.4|8785.4|8780.4|8785.4|8780.4|8784.4|8779.4|6
1637565300000|2021-11-22 07:15:00|8786.4|8781.4|8791.4|8786.4|8792.4|8787.4|8786.4|8781.4|10
1637565600000|2021-11-22 07:20:00|8790.4|8785.4|8787.9|8782.9|8790.4|8785.4|8785.4|8780.4|8
1637565900000|2021-11-22 07:25:00|8788.4|8783.4|8788.9|8783.9|8790.9|8785.9|8787.4|8782.4|8
1637566200000|2021-11-22 07:30:00|8787.4|8782.4|8794.4|8789.4|8796.9|8791.9|8786.4|8781.4|58
1637566500000|2021-11-22 07:35:00|8792.4|8787.4|8798.4|8793.4|8798.4|8793.4|8787.9|8782.9|66
1637566800000|2021-11-22 07:40:00|8796.9|8791.9|8794.4|8789.4|8796.9|8791.9|8793.4|8788.4|14
1637567100000|2021-11-22 07:45:00|8794.9|8789.9|8798.4|8793.4|8800.4|8795.4|8793.4|8788.4|27
1637567400000|2021-11-22 07:50:00|8798.9|8793.9|8787.4|8782.4|8799.9|8794.9|8786.4|8781.4|66
1637567700000|2021-11-22 07:55:00|8786.9|8781.9|8769.4|8764.4|8788.4|8783.4|8769.4|8764.4|178
1637568000000|2021-11-22 08:00:00|8770.9|8765.9|8820.9|8815.9|8822.9|8817.9|8770.4|8765.4|958
1637568300000|2021-11-22 08:05:00|8821.4|8816.4|8816.4|8811.4|8829.4|8824.4|8805.9|8800.9|370
1637568600000|2021-11-22 08:10:00|8818.4|8813.4|8811.4|8806.4|8818.4|8813.4|8799.9|8794.9|276
1637568900000|2021-11-22 08:15:00|8812.9|8807.9|8828.9|8823.9|8830.9|8825.9|8809.9|8804.9|207
1637569200000|2021-11-22 08:20:00|8829.4|8824.4|8823.9|8818.9|8838.9|8833.9|8820.4|8815.4|269
1637569500000|2021-11-22 08:25:00|8822.4|8817.4|8825.9|8820.9|8827.4|8822.4|8805.9|8800.9|338
1637569800000|2021-11-22 08:30:00|8828.4|8823.4|8835.4|8830.4|8836.9|8831.9|8823.9|8818.9|219
1637570100000|2021-11-22 08:35:00|8834.9|8829.9|8831.9|8826.9|8837.4|8832.4|8828.9|8823.9|189
1637570400000|2021-11-22 08:40:00|8832.7|8827.7|8828.2|8823.2|8832.7|8827.7|8819.7|8814.7|188
1637570700000|2021-11-22 08:45:00|8829.2|8824.2|8836.7|8831.7|8837.2|8832.2|8828.7|8823.7|178
1637571000000|2021-11-22 08:50:00|8835.2|8830.2|8816.7|8811.7|8839.2|8834.2|8815.7|8810.7|185
1637571300000|2021-11-22 08:55:00|8817.7|8812.7|8810.2|8805.2|8823.2|8818.2|8809.7|8804.7|284
1637571600000|2021-11-22 09:00:00|8809.7|8804.7|8809.2|8804.2|8815.2|8810.2|8807.2|8802.2|178
1637571900000|2021-11-22 09:05:00|8809.7|8804.7|8808.7|8803.7|8813.2|8808.2|8804.2|8799.2|116
1637572200000|2021-11-22 09:10:00|8809.2|8804.2|8814.2|8809.2|8818.2|8813.2|8806.7|8801.7|113
1637572500000|2021-11-22 09:15:00|8813.7|8808.7|8798.2|8793.2|8814.2|8809.2|8795.7|8790.7|132
1637572800000|2021-11-22 09:20:00|8797.7|8792.7|8798.2|8793.2|8804.2|8799.2|8796.2|8791.2|128
1637573100000|2021-11-22 09:25:00|8798.7|8793.7|8808.2|8803.2|8809.7|8804.7|8797.7|8792.7|76
1637573400000|2021-11-22 09:30:00|8808.7|8803.7|8810.2|8805.2|8812.7|8807.7|8804.2|8799.2|63
1637573700000|2021-11-22 09:35:00|8809.7|8804.7|8808.2|8803.2|8818.2|8813.2|8807.7|8802.7|71
1637574000000|2021-11-22 09:40:00|8808.7|8803.7|8812.2|8807.2|8816.2|8811.2|8806.2|8801.2|110
1637574300000|2021-11-22 09:45:00|8811.7|8806.7|8799.7|8794.7|8811.7|8806.7|8799.7|8794.7|105
1637574600000|2021-11-22 09:50:00|8800.2|8795.2|8806.2|8801.2|8807.7|8802.7|8797.2|8792.2|88
1637574900000|2021-11-22 09:55:00|8806.7|8801.7|8805.2|8800.2|8811.2|8806.2|8805.2|8800.2|86
1637575200000|2021-11-22 10:00:00|8806.2|8801.2|8807.2|8802.2|8812.2|8807.2|8801.7|8796.7|64
1637575500000|2021-11-22 10:05:00|8807.7|8802.7|8826.7|8821.7|8827.7|8822.7|8806.2|8801.2|110
1637575800000|2021-11-22 10:10:00|8826.2|8821.2|8809.2|8804.2|8829.7|8824.7|8809.2|8804.2|93
1637576100000|2021-11-22 10:15:00|8808.7|8803.7|8804.2|8799.2|8811.2|8806.2|8801.7|8796.7|55
1637576400000|2021-11-22 10:20:00|8803.7|8798.7|8810.2|8805.2|8810.2|8805.2|8801.2|8796.2|32
1637576700000|2021-11-22 10:25:00|8810.7|8805.7|8808.2|8803.2|8813.2|8808.2|8804.2|8799.2|56
1637577000000|2021-11-22 10:30:00|8808.7|8803.7|8811.2|8806.2|8814.2|8809.2|8805.2|8800.2|41
1637577300000|2021-11-22 10:35:00|8811.7|8806.7|8814.2|8809.2|8817.2|8812.2|8807.7|8802.7|55
1637577600000|2021-11-22 10:40:00|8813.7|8808.7|8818.2|8813.2|8818.7|8813.7|8812.2|8807.2|89
1637577900000|2021-11-22 10:45:00|8817.7|8812.7|8811.2|8806.2|8818.2|8813.2|8810.2|8805.2|27
1637578200000|2021-11-22 10:50:00|8812.2|8807.2|8817.7|8812.7|8822.2|8817.2|8812.2|8807.2|77
1637578500000|2021-11-22 10:55:00|8818.2|8813.2|8811.2|8806.2|8819.2|8814.2|8805.7|8800.7|49
1637578800000|2021-11-22 11:00:00|8811.7|8806.7|8811.2|8806.2|8816.7|8811.7|8807.7|8802.7|60
1637579100000|2021-11-22 11:05:00|8811.7|8806.7|8812.2|8807.2|8812.7|8807.7|8806.7|8801.7|38
1637579400000|2021-11-22 11:10:00|8811.7|8806.7|8813.2|8808.2|8813.7|8808.7|8810.7|8805.7|44
1637579700000|2021-11-22 11:15:00|8812.7|8807.7|8812.2|8807.2|8815.2|8810.2|8809.7|8804.7|37
1637580000000|2021-11-22 11:20:00|8811.7|8806.7|8817.2|8812.2|8819.2|8814.2|8811.2|8806.2|43
1637580300000|2021-11-22 11:25:00|8816.7|8811.7|8811.7|8806.7|8819.2|8814.2|8809.2|8804.2|33
1637580600000|2021-11-22 11:30:00|8812.2|8807.2|8807.2|8802.2|8812.7|8807.7|8802.7|8797.7|66
1637580900000|2021-11-22 11:35:00|8806.7|8801.7|8808.7|8803.7|8812.2|8807.2|8806.7|8801.7|38
1637581200000|2021-11-22 11:40:00|8809.2|8804.2|8808.2|8803.2|8811.7|8806.7|8806.2|8801.2|43
1637581500000|2021-11-22 11:45:00|8808.7|8803.7|8806.2|8801.2|8811.7|8806.7|8804.2|8799.2|34
1637581800000|2021-11-22 11:50:00|8806.7|8801.7|8766.7|8761.7|8811.2|8806.2|8754.2|8749.2|474
1637582100000|2021-11-22 11:55:00|8766.2|8761.2|8761.2|8756.2|8769.7|8764.7|8751.2|8746.2|207
1637582400000|2021-11-22 12:00:00|8762.2|8757.2|8762.2|8757.2|8769.2|8764.2|8760.7|8755.7|101
1637582700000|2021-11-22 12:05:00|8761.7|8756.7|8762.7|8757.7|8770.2|8765.2|8757.2|8752.2|105
1637583000000|2021-11-22 12:10:00|8763.2|8758.2|8760.2|8755.2|8771.2|8766.2|8760.2|8755.2|67
1637583300000|2021-11-22 12:15:00|8759.7|8754.7|8763.2|8758.2|8764.2|8759.2|8752.7|8747.7|73
1637583600000|2021-11-22 12:20:00|8762.7|8757.7|8761.2|8756.2|8777.2|8772.2|8758.2|8753.2|174
1637583900000|2021-11-22 12:25:00|8760.7|8755.7|8762.7|8757.7|8767.7|8762.7|8760.7|8755.7|44
1637584200000|2021-11-22 12:30:00|8762.2|8757.2|8769.2|8764.2|8772.2|8767.2|8762.2|8757.2|50
1637584500000|2021-11-22 12:35:00|8769.7|8764.7|8765.2|8760.2|8774.2|8769.2|8764.7|8759.7|93
1637584800000|2021-11-22 12:40:00|8764.4|8759.4|8766.4|8761.4|8766.9|8761.9|8761.4|8756.4|39
1637585100000|2021-11-22 12:45:00|8765.9|8760.9|8770.4|8765.4|8770.9|8765.9|8764.4|8759.4|24
1637585400000|2021-11-22 12:50:00|8769.9|8764.9|8763.4|8758.4|8770.4|8765.4|8763.4|8758.4|34
1637585700000|2021-11-22 12:55:00|8764.4|8759.4|8765.9|8760.9|8766.4|8761.4|8757.4|8752.4|24
1637586000000|2021-11-22 13:00:00|8766.4|8761.4|8772.9|8767.9|8772.9|8767.9|8765.4|8760.4|71
1637586300000|2021-11-22 13:05:00|8773.4|8768.4|8762.4|8757.4|8773.4|8768.4|8760.9|8755.9|62
1637586600000|2021-11-22 13:10:00|8762.9|8757.9|8752.9|8747.9|8764.4|8759.4|8752.9|8747.9|62
1637586900000|2021-11-22 13:15:00|8754.4|8749.4|8743.9|8738.9|8754.9|8749.9|8743.9|8738.9|104
1637587200000|2021-11-22 13:20:00|8744.9|8739.9|8743.4|8738.4|8746.9|8741.9|8739.4|8734.4|68
1637587500000|2021-11-22 13:25:00|8742.9|8737.9|8754.9|8749.9|8754.9|8749.9|8742.9|8737.9|68
1637587800000|2021-11-22 13:30:00|8754.4|8749.4|8759.9|8754.9|8762.9|8757.9|8753.9|8748.9|99
1637588100000|2021-11-22 13:35:00|8760.4|8755.4|8744.9|8739.9|8760.9|8755.9|8744.9|8739.9|66
1637588400000|2021-11-22 13:40:00|8745.4|8740.4|8746.4|8741.4|8750.4|8745.4|8740.4|8735.4|115
1637588700000|2021-11-22 13:45:00|8746.9|8741.9|8763.9|8758.9|8764.9|8759.9|8746.9|8741.9|125
1637589000000|2021-11-22 13:50:00|8764.4|8759.4|8764.9|8759.9|8766.9|8761.9|8760.9|8755.9|118
1637589300000|2021-11-22 13:55:00|8765.4|8760.4|8762.9|8757.9|8768.4|8763.4|8762.4|8757.4|92
1637589600000|2021-11-22 14:00:00|8763.4|8758.4|8796.4|8791.4|8796.9|8791.9|8760.9|8755.9|363
1637589900000|2021-11-22 14:05:00|8795.9|8790.9|8772.4|8767.4|8795.9|8790.9|8771.9|8766.9|156
1637590200000|2021-11-22 14:10:00|8771.9|8766.9|8774.9|8769.9|8779.4|8774.4|8771.4|8766.4|77
1637590500000|2021-11-22 14:15:00|8774.4|8769.4|8776.9|8771.9|8781.9|8776.9|8774.4|8769.4|67
1637590800000|2021-11-22 14:20:00|8777.4|8772.4|8778.9|8773.9|8783.9|8778.9|8775.9|8770.9|55
1637591100000|2021-11-22 14:25:00|8777.4|8772.4|8773.4|8768.4|8777.9|8772.9|8770.4|8765.4|128
1637591400000|2021-11-22 14:30:00|8773.9|8768.9|8784.9|8779.9|8784.9|8779.9|8770.9|8765.9|151
1637591700000|2021-11-22 14:35:00|8786.9|8781.9|8777.9|8772.9|8788.9|8783.9|8777.9|8772.9|130
1637592000000|2021-11-22 14:40:00|8778.4|8773.4|8779.4|8774.4|8781.4|8776.4|8770.9|8765.9|70
1637592300000|2021-11-22 14:45:00|8779.9|8774.9|8780.4|8775.4|8780.4|8775.4|8768.4|8763.4|113
1637592600000|2021-11-22 14:50:00|8780.9|8775.9|8781.9|8776.9|8784.9|8779.9|8775.4|8770.4|104
1637592900000|2021-11-22 14:55:00|8782.4|8777.4|8785.4|8780.4|8785.4|8780.4|8777.9|8772.9|73
1637593200000|2021-11-22 15:00:00|8784.9|8779.9|8793.4|8788.4|8803.4|8798.4|8784.4|8779.4|189
1637593500000|2021-11-22 15:05:00|8793.9|8788.9|8802.9|8797.9|8805.9|8800.9|8793.9|8788.9|200
1637593800000|2021-11-22 15:10:00|8801.5|8796.5|8810.5|8805.5|8813.5|8808.5|8801.5|8796.5|157
1637594100000|2021-11-22 15:15:00|8809.5|8804.5|8817.5|8812.5|8819|8814|8805.5|8800.5|156
1637594400000|2021-11-22 15:20:00|8818|8813|8827|8822|8827|8822|8817.5|8812.5|165
1637594700000|2021-11-22 15:25:00|8826.5|8821.5|8817|8812|8827.5|8822.5|8817|8812|204
1637595000000|2021-11-22 15:30:00|8817.5|8812.5|8829|8824|8831|8826|8817.5|8812.5|239
1637595300000|2021-11-22 15:35:00|8829.5|8824.5|8831|8826|8833.5|8828.5|8829|8824|213
1637595600000|2021-11-22 15:40:00|8831.5|8826.5|8832.5|8827.5|8833|8828|8826.5|8821.5|175
1637595900000|2021-11-22 15:45:00|8834|8829|8835|8830|8836.5|8831.5|8830|8825|178
1637596200000|2021-11-22 15:50:00|8834.5|8829.5|8834|8829|8839.5|8834.5|8833.5|8828.5|149
1637596500000|2021-11-22 15:55:00|8834.5|8829.5|8844.5|8839.5|8844.5|8839.5|8834|8829|234
1637596800000|2021-11-22 16:00:00|8844|8839|8843|8838|8849|8844|8839.5|8834.5|164
1637597100000|2021-11-22 16:05:00|8842.5|8837.5|8842|8837|8847|8842|8840|8835|99
1637597400000|2021-11-22 16:10:00|8842.5|8837.5|8844|8839|8845.5|8840.5|8841.5|8836.5|163
1637597700000|2021-11-22 16:15:00|8843.5|8838.5|8840.5|8835.5|8844.5|8839.5|8837|8832|180
1637598000000|2021-11-22 16:20:00|8840|8835|8843.5|8838.5|8845.5|8840.5|8839.5|8834.5|289
1637598300000|2021-11-22 16:25:00|8843|8838|8841.5|8836.5|8843.5|8838.5|8837.5|8832.5|397
1637598600000|2021-11-22 16:30:00|8842|8836|8826|8820|8842|8836|8825|8819|638
1637598900000|2021-11-22 16:35:00|8828|8822|8823|8817|8832|8825|8822|8815|310
1637599200000|2021-11-22 16:40:00|8822|8816|8823|8816|8825|8818|8817|8810|72
1637599500000|2021-11-22 16:45:00|8822|8815|8818|8811|8825|8818|8817|8810|51
1637599800000|2021-11-22 16:50:00|8817|8810|8808|8802|8818|8811|8807|8801|78
1637600100000|2021-11-22 16:55:00|8809|8803|8808|8801|8810|8804|8796|8790|109
1637600400000|2021-11-22 17:00:00|8807|8800|8810|8804|8812|8806|8805|8798|38
1637600700000|2021-11-22 17:05:00|8811|8805|8812|8806|8813|8807|8807|8800|52
1637601000000|2021-11-22 17:10:00|8813|8807|8813|8806|8815|8809|8811|8805|30
1637601300000|2021-11-22 17:15:00|8814|8807|8815|8809|8816|8810|8812|8806|93
1637601600000|2021-11-22 17:20:00|8816|8808|8811|8805|8816|8810|8811|8804|16
1637601900000|2021-11-22 17:25:00|8812|8806|8817|8811|8817|8811|8812|8806|19
1637602200000|2021-11-22 17:30:00|8818|8810|8819|8813|8819|8813|8817|8810|35
1637602500000|2021-11-22 17:35:00|8820|8812|8821|8815|8821|8815|8817|8811|10
1637602800000|2021-11-22 17:40:00|8822|8816|8824|8817|8825|8819|8821|8815|19
1637603100000|2021-11-22 17:45:00|8825|8818|8824|8818|8826|8819|8822|8816|8
1637603400000|2021-11-22 17:50:00|8823|8817|8818|8812|8823|8817|8818|8811|10
1637603700000|2021-11-22 17:55:00|8819|8813|8820|8813|8821|8814|8817|8811|14
1637604000000|2021-11-22 18:00:00|8819|8812|8820|8813|8823|8816|8816|8809|9
1637604300000|2021-11-22 18:05:00|8821|8814|8821|8814|8823|8816|8820|8812|2
1637604600000|2021-11-22 18:10:00|8820|8815|8824|8818|8824|8818|8820|8815|6
1637604900000|2021-11-22 18:15:00|8823|8817|8826|8819|8826|8819|8823|8816|12
1637605200000|2021-11-22 18:20:00|8825|8817|8826|8820|8826|8820|8824|8817|6
1637605500000|2021-11-22 18:25:00|8827|8821|8826|8818|8827|8821|8823|8816|7
1637605800000|2021-11-22 18:30:00|8825|8819|8826|8819|8827|8821|8825|8819|3
1637606100000|2021-11-22 18:35:00|8825|8818|8827|8820|8830|8823|8825|8818|9
1637606400000|2021-11-22 18:40:00|8826|8819|8828|8821|8828|8822|8823|8816|13
1637606700000|2021-11-22 18:45:00|8827|8820|8826|8819|8827|8821|8826|8819|8
1637607000000|2021-11-22 18:50:00|8827|8820|8827|8820|8827|8821|8826|8820|4
1637607300000|2021-11-22 18:55:00|8826|8821|8827.9|8815.9|8827.9|8821|8823|8815.9|13
1637607600000|2021-11-22 19:00:00|8828|8816|8835.7|8823.7|8836.2|8824.2|8826.7|8814.7|0
1637607900000|2021-11-22 19:05:00|8835.2|8823.2|8834.8|8822.8|8836.2|8824.2|8834.7|8822.7|0
1637608200000|2021-11-22 19:10:00|8834.9|8822.9|8835.1|8823.1|8835.1|8823.1|8833.5|8821.5|0
1637608500000|2021-11-22 19:15:00|8835|8823|8834|8822|8836.1|8824.1|8833.8|8821.8|0
1637608800000|2021-11-22 19:20:00|8834.1|8822.1|8834.1|8822.1|8836.1|8824.1|8832.8|8820.8|0
1637609100000|2021-11-22 19:25:00|8834|8822|8833|8821|8834|8822|8831.6|8819.6|0
1637609400000|2021-11-22 19:30:00|8832.9|8820.9|8836.7|8824.7|8838.1|8826.1|8832.8|8820.8|136
1637609700000|2021-11-22 19:35:00|8836.6|8824.6|8839.1|8827.1|8840.1|8828.1|8836.6|8824.6|0
1637610000000|2021-11-22 19:40:00|8839|8827|8840.2|8828.2|8841.3|8829.3|8838|8826|0
1637610300000|2021-11-22 19:45:00|8840.3|8828.3|8844.1|8832.1|8844.5|8832.5|8839.6|8827.6|0
1637610600000|2021-11-22 19:50:00|8843.2|8831.2|8848.5|8836.5|8849.1|8837.1|8843.2|8831.2|0
1637610900000|2021-11-22 19:55:00|8848.4|8836.4|8846.5|8834.5|8848.5|8836.5|8845.3|8833.3|0
1637611200000|2021-11-22 20:00:00|8846.6|8834.6|8849.9|8837.9|8851|8839|8844.4|8832.4|0
1637611500000|2021-11-22 20:05:00|8849.5|8837.5|8850.9|8838.9|8851|8839|8848.6|8836.6|0
1637611800000|2021-11-22 20:10:00|8851|8839|8847.8|8835.8|8853.3|8841.3|8847.8|8835.8|0
1637612100000|2021-11-22 20:15:00|8847.7|8835.7|8845.3|8833.3|8848.8|8836.8|8844.3|8832.3|0
1637612400000|2021-11-22 20:20:00|8845.4|8833.4|8843.4|8831.4|8846.6|8834.6|8842.2|8830.2|0
1637612700000|2021-11-22 20:25:00|8842.9|8830.9|8837.2|8825.2|8843.5|8831.5|8836.3|8824.3|0
1637613000000|2021-11-22 20:30:00|8836.3|8824.3|8838.8|8826.8|8839|8827|8835.9|8823.9|0
1637613300000|2021-11-22 20:35:00|8838.7|8826.7|8834.2|8822.2|8840|8828|8834.1|8822.1|0
1637613600000|2021-11-22 20:40:00|8834.1|8822.1|8823.9|8811.9|8835.2|8823.2|8823.8|8811.8|0
1637613900000|2021-11-22 20:45:00|8824|8812|8818.5|8806.5|8827.3|8815.3|8817.3|8805.3|0
1637614200000|2021-11-22 20:50:00|8818.1|8806.1|8800.9|8788.9|8818.1|8806.1|8800.7|8788.7|0
1637614500000|2021-11-22 20:55:00|8800.7|8788.7|8793.7|8781.7|8802.8|8790.8|8793.3|8781.3|0
1637614800000|2021-11-22 21:00:00|8795|8783|8793.3|8781.3|8795.1|8783.1|8784.5|8772.5|0
1637615100000|2021-11-22 21:05:00|8793.2|8781.2|8795.3|8783.3|8796.1|8784.1|8792.8|8780.8|0
1637615400000|2021-11-22 21:10:00|8795.7|8783.7|8801.4|8789.4|8801.8|8789.8|8794.7|8782.7|0
1637615700000|2021-11-22 21:15:00|8801.3|8789.3|8797.4|8785.4|8801.3|8789.3|8795.3|8783.3|0
1637616000000|2021-11-22 21:20:00|8797.8|8785.8|8799.2|8787.2|8800.6|8788.6|8797|8785|0
1637616300000|2021-11-22 21:25:00|8799.3|8787.3|8795.6|8783.6|8800.6|8788.6|8795.6|8783.6|0
1637616600000|2021-11-22 21:30:00|8795.5|8783.5|8793.1|8781.1|8797.8|8785.8|8792.7|8780.7|0
1637616900000|2021-11-22 21:35:00|8793.2|8781.2|8792.9|8780.9|8793.7|8781.7|8789.5|8777.5|0
1637617200000|2021-11-22 21:40:00|8792.5|8780.5|8795.8|8783.8|8796.2|8784.2|8792.5|8780.5|0
1637617500000|2021-11-22 21:45:00|8796.2|8784.2|8796|8784|8797|8785|8794.6|8782.6|0
1637617800000|2021-11-22 21:50:00|8796.4|8784.4|8799.6|8787.6|8799.6|8787.6|8795.6|8783.6|0
1637618100000|2021-11-22 21:55:00|8799.7|8787.7|8802.7|8790.7|8803.1|8791.1|8799.7|8787.7|0
1637618400000|2021-11-22 22:00:00|8802.9|8790.9|8802.9|8790.9|8803.4|8791.4|8802.1|8790.1|0
1637618700000|2021-11-22 22:05:00|8803.2|8791.2|8802.5|8790.5|8803.2|8791.2|8802.5|8790.5|0
1637619000000|2021-11-22 22:10:00|8802.3|8790.3|8803.1|8791.1|8803.1|8791.1|8802.3|8790.3|0
1637619300000|2021-11-22 22:15:00|8803.3|8791.3|8802.7|8790.7|8803.3|8791.3|8802.7|8790.7|0
1637619600000|2021-11-22 22:20:00|8802.9|8790.9|8802.7|8790.7|8802.9|8790.9|8802.7|8790.7|0
1637619900000|2021-11-22 22:25:00|8802.8|8790.8|8802.6|8790.6|8803|8791|8802.6|8790.6|0
1637620200000|2021-11-22 22:30:00|8802.8|8790.8|8802.4|8790.4|8802.8|8790.8|8802.4|8790.4|0
1637620500000|2021-11-22 22:35:00|8802.2|8790.2|8802.6|8790.6|8802.6|8790.6|8802.2|8790.2|0
1637620800000|2021-11-22 22:40:00|8802.4|8790.4|8802.5|8790.5|8802.6|8790.6|8802.4|8790.4|0
1637621100000|2021-11-22 22:45:00|8802.1|8790.1|8802.7|8790.7|8802.7|8790.7|8802.1|8790.1|0
1637621400000|2021-11-22 22:50:00|8802.9|8790.9|8802.7|8790.7|8802.9|8790.9|8802.5|8790.5|0
1637621700000|2021-11-22 22:55:00|8802.9|8790.9|8802.9|8790.9|8803.4|8791.4|8802.7|8790.7|0
1637622000000|2021-11-22 23:00:00|8803.1|8791.1|8809.3|8797.3|8810.3|8798.3|8803.1|8791.1|0
1637622300000|2021-11-22 23:05:00|8809.5|8797.5|8808.9|8796.9|8810.7|8798.7|8806.5|8794.5|0
1637622600000|2021-11-22 23:10:00|8809.3|8797.3|8808.5|8796.5|8810.5|8798.5|8808.5|8796.5|0
1637622900000|2021-11-22 23:15:00|8808.9|8796.9|8808.5|8796.5|8810.3|8798.3|8807.9|8795.9|0
1637623200000|2021-11-22 23:20:00|8808.9|8796.9|8807.5|8795.5|8808.9|8796.9|8806.5|8794.5|0
1637623500000|2021-11-22 23:25:00|8807.4|8795.4|8807.9|8795.9|8808.5|8796.5|8806.5|8794.5|0
1637623800000|2021-11-22 23:30:00|8808.1|8796.1|8806.1|8794.1|8808.5|8796.5|8805.1|8793.1|0
1637624100000|2021-11-22 23:35:00|8806|8794|8807.1|8795.1|8807.5|8795.5|8805.7|8793.7|0
1637624400000|2021-11-22 23:40:00|8806.7|8794.7|8804.6|8792.6|8807.9|8795.9|8804.6|8792.6|0
1637624700000|2021-11-22 23:45:00|8804.7|8792.7|8804.2|8792.2|8805.7|8793.7|8803.2|8791.2|0
1637625000000|2021-11-22 23:50:00|8804.3|8792.3|8805.7|8793.7|8806.1|8794.1|8804.2|8792.2|0
1637625300000|2021-11-22 23:55:00|8806.1|8794.1|8805.7|8793.7|8806.5|8794.5|8805.1|8793.1|0
1637625600000|2021-11-23 00:00:00|8806.1|8794.1|8803|8791|8806.1|8794.1|8801|8789|0
1637625900000|2021-11-23 00:05:00|8802.6|8790.6|8803|8791|8803.6|8791.6|8800.2|8788.2|0
1637626200000|2021-11-23 00:10:00|8802.8|8790.8|8803.8|8791.8|8804.9|8792.9|8802.6|8790.6|0
1637626500000|2021-11-23 00:15:00|8803.4|8791.4|8806.7|8794.7|8806.7|8794.7|8798|8786|0
1637626800000|2021-11-23 00:20:00|8806.4|8794.4|8806.2|8794.2|8806.8|8794.8|8803.8|8791.8|0
1637627100000|2021-11-23 00:25:00|8806.4|8794.4|8809.8|8797.8|8809.9|8797.9|8806.4|8794.4|0
1637627400000|2021-11-23 00:30:00|8809.6|8797.6|8806.8|8794.8|8810.8|8798.8|8805.8|8793.8|0
1637627700000|2021-11-23 00:35:00|8807|8795|8806.7|8794.7|8807.8|8795.8|8805.8|8793.8|0
1637628000000|2021-11-23 00:40:00|8806.8|8794.8|8807.8|8795.8|8808.8|8796.8|8806.8|8794.8|0
1637628300000|2021-11-23 00:45:00|8807.6|8795.6|8807.7|8795.7|8807.8|8795.8|8806.8|8794.8|0
1637628600000|2021-11-23 00:50:00|8807.6|8795.6|8805.7|8793.7|8807.7|8795.7|8805.6|8793.6|0
1637628900000|2021-11-23 00:55:00|8806.1|8794.1|8807.6|8795.6|8807.7|8795.7|8806.1|8794.1|0
1637629200000|2021-11-23 01:00:00|8807.7|8795.7|8805.7|8793.7|8810.1|8798.1|8805.7|8793.7|0
1637629500000|2021-11-23 01:05:00|8806.1|8794.1|8806.6|8794.6|8806.7|8794.7|8805.1|8793.1|0
1637629800000|2021-11-23 01:10:00|8806.4|8794.4|8801.6|8789.6|8806.6|8794.6|8801.6|8789.6|0
1637630100000|2021-11-23 01:15:00|8801.5|8789.5|8802.5|8790.5|8802.5|8790.5|8797.5|8785.5|0
1637630400000|2021-11-23 01:20:00|8801.5|8789.5|8799.5|8787.5|8802.5|8790.5|8798.5|8786.5|0
1637630700000|2021-11-23 01:25:00|8799.6|8787.6|8802.4|8790.4|8804.4|8792.4|8799.6|8787.6|0
1637631000000|2021-11-23 01:30:00|8802.5|8790.5|8809.4|8797.4|8810.4|8798.4|8800.5|8788.5|0
1637631300000|2021-11-23 01:35:00|8809.5|8797.5|8808.6|8796.6|8809.5|8797.5|8807.5|8795.5|0
1637631600000|2021-11-23 01:40:00|8808.5|8796.5|8806.5|8794.5|8809.5|8797.5|8805.5|8793.5|0
1637631900000|2021-11-23 01:45:00|8806.1|8794.1|8803.4|8791.4|8806.1|8794.1|8800.4|8788.4|0
1637632200000|2021-11-23 01:50:00|8803.8|8791.8|8801.4|8789.4|8806.4|8794.4|8801.4|8789.4|0
1637632500000|2021-11-23 01:55:00|8800.4|8788.4|8801.5|8789.5|8803.5|8791.5|8799.4|8787.4|0
1637632800000|2021-11-23 02:00:00|8802.5|8790.5|8799.4|8787.4|8804.4|8792.4|8799.4|8787.4|0
1637633100000|2021-11-23 02:05:00|8799.8|8787.8|8799.4|8787.4|8802.4|8790.4|8797.4|8785.4|0
1637633400000|2021-11-23 02:10:00|8799.6|8787.6|8802.4|8790.4|8803.4|8791.4|8799.3|8787.3|0
1637633700000|2021-11-23 02:15:00|8802.7|8790.7|8801.3|8789.3|8806.3|8794.3|8801.3|8789.3|0
1637634000000|2021-11-23 02:20:00|8801.4|8789.4|8798.2|8786.2|8803.3|8791.3|8798.2|8786.2|0
1637634300000|2021-11-23 02:25:00|8797.8|8785.8|8795.1|8783.1|8798.2|8786.2|8794.1|8782.1|0
1637634600000|2021-11-23 02:30:00|8795|8783|8790.4|8778.4|8795|8783|8789.9|8777.9|0
1637634900000|2021-11-23 02:35:00|8790.6|8778.6|8794.1|8782.1|8795|8783|8790.4|8778.4|0
1637635200000|2021-11-23 02:40:00|8794.4|8782.4|8794.1|8782.1|8796|8784|8792.1|8780.1|0
1637635500000|2021-11-23 02:45:00|8794|8782|8792.1|8780.1|8794|8782|8791.1|8779.1|0
1637635800000|2021-11-23 02:50:00|8792.5|8780.5|8792.4|8780.4|8797.2|8785.2|8792.3|8780.3|0
1637636100000|2021-11-23 02:55:00|8792.8|8780.8|8798.1|8786.1|8799.4|8787.4|8792.8|8780.8|0
1637636400000|2021-11-23 03:00:00|8798.5|8786.5|8802.1|8790.1|8805.1|8793.1|8798.1|8786.1|0
1637636700000|2021-11-23 03:05:00|8802.2|8790.2|8801|8789|8803.1|8791.1|8799|8787|0
1637637000000|2021-11-23 03:10:00|8800.8|8788.8|8802.4|8790.4|8803|8791|8800.1|8788.1|0
1637637300000|2021-11-23 03:15:00|8802.6|8790.6|8801|8789|8805|8793|8801|8789|0
1637637600000|2021-11-23 03:20:00|8801.1|8789.1|8805|8793|8805|8793|8801.1|8789.1|0
1637637900000|2021-11-23 03:25:00|8804.9|8792.9|8803.5|8791.5|8808|8796|8803.1|8791.1|0
1637638200000|2021-11-23 03:30:00|8803.7|8791.7|8804|8792|8804|8792|8802|8790|0
1637638500000|2021-11-23 03:35:00|8804.2|8792.2|8803.9|8791.9|8804.9|8792.9|8803|8791|0
1637638800000|2021-11-23 03:40:00|8804.1|8792.1|8802.9|8790.9|8804.4|8792.4|8801.9|8789.9|0
1637639100000|2021-11-23 03:45:00|8803|8791|8801.9|8789.9|8803.9|8791.9|8800.8|8788.8|0
1637639400000|2021-11-23 03:50:00|8801.8|8789.8|8803.9|8791.9|8803.9|8791.9|8801.8|8789.8|0
1637639700000|2021-11-23 03:55:00|8803.8|8791.8|8803.8|8791.8|8804.9|8792.9|8803.8|8791.8|0
1637640000000|2021-11-23 04:00:00|8803.9|8791.9|8807.9|8795.9|8807.9|8795.9|8803.9|8791.9|0
1637640300000|2021-11-23 04:05:00|8808.4|8796.4|8805.8|8793.8|8808.9|8796.9|8804.9|8792.9|0
1637640600000|2021-11-23 04:10:00|8805.9|8793.9|8806.8|8794.8|8806.9|8794.9|8805.8|8793.8|0
1637640900000|2021-11-23 04:15:00|8806.9|8794.9|8805.8|8793.8|8806.9|8794.9|8804.8|8792.8|0
1637641200000|2021-11-23 04:20:00|8806|8794|8805.8|8793.8|8806.8|8794.8|8805.8|8793.8|0
1637641500000|2021-11-23 04:25:00|8805.9|8793.9|8803.9|8791.9|8806.8|8794.8|8803.9|8791.9|0
1637641800000|2021-11-23 04:30:00|8803.5|8791.5|8803.9|8791.9|8803.9|8791.9|8802.9|8790.9|0
1637642100000|2021-11-23 04:35:00|8804|8792|8804|8792|8804|8792|8803.9|8791.9|0
1637642400000|2021-11-23 04:40:00|8803.6|8791.6|8802.9|8790.9|8803.6|8791.6|8801.9|8789.9|0
1637642700000|2021-11-23 04:45:00|8803|8791|8804|8792|8804|8792|8803|8791|0
1637643000000|2021-11-23 04:50:00|8804.1|8792.1|8805.1|8793.1|8805.5|8793.5|8804.1|8792.1|0
1637643300000|2021-11-23 04:55:00|8805.5|8793.5|8806.1|8794.1|8807.5|8795.5|8805.1|8793.1|0
1637643600000|2021-11-23 05:00:00|8806.5|8794.5|8803|8791|8807.2|8795.2|8803|8791|0
1637643900000|2021-11-23 05:05:00|8803.1|8791.1|8803.1|8791.1|8804.1|8792.1|8803|8791|0
1637644200000|2021-11-23 05:10:00|8802.7|8790.7|8801|8789|8802.7|8790.7|8800.5|8788.5|0
1637644500000|2021-11-23 05:15:00|8800.8|8788.8|8800|8788|8801|8789|8799|8787|0
1637644800000|2021-11-23 05:20:00|8799.6|8787.6|8800.1|8788.1|8800.2|8788.2|8797.9|8785.9|0
1637645100000|2021-11-23 05:25:00|8800.2|8788.2|8798.1|8786.1|8800.2|8788.2|8797.1|8785.1|0
1637645400000|2021-11-23 05:30:00|8797.7|8785.7|8794.4|8782.4|8797.7|8785.7|8793.3|8781.3|0
1637645700000|2021-11-23 05:35:00|8795.3|8783.3|8793.3|8781.3|8795.4|8783.4|8792.3|8780.3|0
1637646000000|2021-11-23 05:40:00|8793.4|8781.4|8782.3|8770.3|8793.4|8781.4|8781.3|8769.3|0
1637646300000|2021-11-23 05:45:00|8781.9|8769.9|8785.3|8773.3|8786.3|8774.3|8781.3|8769.3|0
1637646600000|2021-11-23 05:50:00|8783.8|8771.8|8783.3|8771.3|8785.3|8773.3|8782.3|8770.3|0
1637646900000|2021-11-23 05:55:00|8783.5|8771.5|8788.3|8776.3|8788.3|8776.3|8783.3|8771.3|0
1637647200000|2021-11-23 06:00:00|8788|8776|8790.8|8778.8|8792.8|8780.8|8787.3|8775.3|0
1637647500000|2021-11-23 06:05:00|8790.9|8778.9|8791.9|8779.9|8793.9|8781.9|8790.9|8778.9|0
1637647800000|2021-11-23 06:10:00|8792|8780|8791.9|8779.9|8792|8780|8790.9|8778.9|0
1637648100000|2021-11-23 06:15:00|8791.5|8779.5|8789|8777|8791.5|8779.5|8788.9|8776.9|0
1637648400000|2021-11-23 06:20:00|8789.4|8777.4|8784.7|8772.7|8790|8778|8783.8|8771.8|0
1637648700000|2021-11-23 06:25:00|8784.8|8772.8|8781.8|8769.8|8785.9|8773.9|8780.8|8768.8|0
1637649000000|2021-11-23 06:30:00|8782.7|8770.7|8788.9|8776.9|8789.9|8777.9|8780.7|8768.7|0
1637649300000|2021-11-23 06:35:00|8788.7|8776.7|8784.1|8772.1|8788.7|8776.7|8783|8771|0
1637649600000|2021-11-23 06:40:00|8784.3|8772.3|8788.1|8776.1|8789.1|8777.1|8784.3|8772.3|0
1637649900000|2021-11-23 06:45:00|8788.2|8776.2|8787|8775|8791|8779|8787|8775|0
1637650200000|2021-11-23 06:50:00|8786.6|8774.6|8786|8774|8788|8776|8785|8773|0
1637650500000|2021-11-23 06:55:00|8786.4|8774.4|8787.6|8775.6|8788.4|8776.4|8784.9|8772.9|0
1637650800000|2021-11-23 07:00:00|8787.7|8775.7|8799|8794|8804|8799|8787.6|8775.6|36
1637651100000|2021-11-23 07:05:00|8798|8793|8782.5|8777.5|8798|8793|8782.5|8777.5|51
1637651400000|2021-11-23 07:10:00|8781.5|8776.5|8770|8765|8782|8777|8769.5|8764.5|23
1637651700000|2021-11-23 07:15:00|8771.5|8766.5|8773.5|8768.5|8775.5|8770.5|8766.5|8761.5|29
1637652000000|2021-11-23 07:20:00|8773|8768|8775.5|8770.5|8780|8775|8769|8764|9
1637652300000|2021-11-23 07:25:00|8777.5|8772.5|8769.5|8764.5|8777.5|8772.5|8768.5|8763.5|20
1637652600000|2021-11-23 07:30:00|8770|8765|8768.5|8763.5|8775.5|8770.5|8768.5|8763.5|27
1637652900000|2021-11-23 07:35:00|8769|8764|8754|8749|8771.5|8766.5|8752.5|8747.5|88
1637653200000|2021-11-23 07:40:00|8753.5|8748.5|8768|8763|8768.5|8763.5|8752|8747|59
1637653500000|2021-11-23 07:45:00|8767.5|8762.5|8767|8762|8770|8765|8758.5|8753.5|18
1637653800000|2021-11-23 07:50:00|8767.5|8762.5|8775|8770|8779.5|8774.5|8767.5|8762.5|24
1637654100000|2021-11-23 07:55:00|8776|8771|8768.5|8763.5|8786.5|8781.5|8768.5|8763.5|132
1637654400000|2021-11-23 08:00:00|8769|8764|8759.5|8754.5|8826.5|8821.5|8758.5|8753.5|2581
1637654700000|2021-11-23 08:05:00|8761|8756|8768|8763|8769|8764|8744|8739|883
1637655000000|2021-11-23 08:10:00|8767.5|8762.5|8763.5|8758.5|8782.5|8777.5|8756.5|8751.5|281
1637655300000|2021-11-23 08:15:00|8763|8758|8747|8742|8771|8766|8745|8740|187
1637655600000|2021-11-23 08:20:00|8747.5|8742.5|8725|8720|8747.5|8742.5|8713|8708|371
1637655900000|2021-11-23 08:25:00|8723|8718|8720.5|8715.5|8727|8722|8713.5|8708.5|215
1637656200000|2021-11-23 08:30:00|8720|8715|8717|8712|8726|8721|8707.5|8702.5|295
1637656500000|2021-11-23 08:35:00|8716.5|8711.5|8721.5|8716.5|8725.5|8720.5|8706|8701|240
1637656800000|2021-11-23 08:40:00|8722.4|8717.4|8735.9|8730.9|8735.9|8730.9|8715.9|8710.9|117
1637657100000|2021-11-23 08:45:00|8735.4|8730.4|8724.9|8719.9|8736.4|8731.4|8718.9|8713.9|197
1637657400000|2021-11-23 08:50:00|8724.4|8719.4|8743.9|8738.9|8743.9|8738.9|8722.9|8717.9|199
1637657700000|2021-11-23 08:55:00|8743.4|8738.4|8736.4|8731.4|8743.4|8738.4|8721.4|8716.4|259
1637658000000|2021-11-23 09:00:00|8736.9|8731.9|8728.4|8723.4|8737.9|8732.9|8723.4|8718.4|153
1637658300000|2021-11-23 09:05:00|8726.9|8721.9|8707.4|8702.4|8726.9|8721.9|8701.9|8696.9|161
1637658600000|2021-11-23 09:10:00|8706.9|8701.9|8719.9|8714.9|8720.9|8715.9|8703.9|8698.9|146
1637658900000|2021-11-23 09:15:00|8719.4|8714.4|8730.9|8725.9|8735.4|8730.4|8714.9|8709.9|123
1637659200000|2021-11-23 09:20:00|8730.4|8725.4|8741.9|8736.9|8741.9|8736.9|8726.9|8721.9|118
1637659500000|2021-11-23 09:25:00|8741.4|8736.4|8753.4|8748.4|8753.4|8748.4|8740.4|8735.4|137
1637659800000|2021-11-23 09:30:00|8752.9|8747.9|8750.9|8745.9|8758.9|8753.9|8742.4|8737.4|149
1637660100000|2021-11-23 09:35:00|8750.4|8745.4|8761.4|8756.4|8762.4|8757.4|8742.4|8737.4|119
1637660400000|2021-11-23 09:40:00|8760.9|8755.9|8759.9|8754.9|8773.9|8768.9|8757.9|8752.9|197
1637660700000|2021-11-23 09:45:00|8759.4|8754.4|8769.4|8764.4|8775.9|8770.9|8757.4|8752.4|111
1637661000000|2021-11-23 09:50:00|8768.9|8763.9|8756.9|8751.9|8771.9|8766.9|8754.9|8749.9|88
1637661300000|2021-11-23 09:55:00|8756.4|8751.4|8756.9|8751.9|8758.9|8753.9|8746.4|8741.4|81
1637661600000|2021-11-23 10:00:00|8757.4|8752.4|8764.9|8759.9|8764.9|8759.9|8752.4|8747.4|91
1637661900000|2021-11-23 10:05:00|8764.4|8759.4|8748.4|8743.4|8769.4|8764.4|8748.4|8743.4|84
1637662200000|2021-11-23 10:10:00|8748.9|8743.9|8753.9|8748.9|8755.9|8750.9|8747.4|8742.4|77
1637662500000|2021-11-23 10:15:00|8754.4|8749.4|8754.9|8749.9|8759.9|8754.9|8751.9|8746.9|58
1637662800000|2021-11-23 10:20:00|8754.4|8749.4|8752.9|8747.9|8761.9|8756.9|8750.4|8745.4|54
1637663100000|2021-11-23 10:25:00|8752.4|8747.4|8762.4|8757.4|8762.9|8757.9|8751.9|8746.9|37
1637663400000|2021-11-23 10:30:00|8761.9|8756.9|8767.9|8762.9|8768.4|8763.4|8757.9|8752.9|83
1637663700000|2021-11-23 10:35:00|8768.4|8763.4|8761.9|8756.9|8771.9|8766.9|8761.9|8756.9|54
1637664000000|2021-11-23 10:40:00|8761.4|8756.4|8775.9|8770.9|8776.9|8771.9|8761.4|8756.4|48
1637664300000|2021-11-23 10:45:00|8775.4|8770.4|8767.9|8762.9|8775.9|8770.9|8762.4|8757.4|45
1637664600000|2021-11-23 10:50:00|8768.4|8763.4|8772.4|8767.4|8775.4|8770.4|8765.9|8760.9|34
1637664900000|2021-11-23 10:55:00|8772.9|8767.9|8774.4|8769.4|8780.9|8775.9|8766.9|8761.9|106
1637665200000|2021-11-23 11:00:00|8774.9|8769.9|8780.4|8775.4|8785.9|8780.9|8773.9|8768.9|149
1637665500000|2021-11-23 11:05:00|8780.9|8775.9|8768.9|8763.9|8787.9|8782.9|8768.9|8763.9|119
1637665800000|2021-11-23 11:10:00|8768.4|8763.4|8765.9|8760.9|8769.9|8764.9|8762.4|8757.4|65
1637666100000|2021-11-23 11:15:00|8766.4|8761.4|8776.9|8771.9|8776.9|8771.9|8759.9|8754.9|114
1637666400000|2021-11-23 11:20:00|8777.4|8772.4|8775.9|8770.9|8780.9|8775.9|8774.9|8769.9|38
1637666700000|2021-11-23 11:25:00|8775.4|8770.4|8774.9|8769.9|8778.9|8773.9|8771.9|8766.9|33
1637667000000|2021-11-23 11:30:00|8774.4|8769.4|8775.4|8770.4|8778.9|8773.9|8772.9|8767.9|33
1637667300000|2021-11-23 11:35:00|8775.9|8770.9|8791.4|8786.4|8791.4|8786.4|8775.9|8770.9|67
1637667600000|2021-11-23 11:40:00|8791.9|8786.9|8798.4|8793.4|8798.9|8793.9|8791.9|8786.9|59
1637667900000|2021-11-23 11:45:00|8798.9|8793.9|8796.9|8791.9|8802.4|8797.4|8796.9|8791.9|69
1637668200000|2021-11-23 11:50:00|8797.4|8792.4|8804.9|8799.9|8808.9|8803.9|8795.4|8790.4|51
1637668500000|2021-11-23 11:55:00|8805.4|8800.4|8809.4|8804.4|8812.4|8807.4|8803.4|8798.4|74
1637668800000|2021-11-23 12:00:00|8808.9|8803.9|8801.4|8796.4|8809.9|8804.9|8798.9|8793.9|88
1637669100000|2021-11-23 12:05:00|8800.9|8795.9|8802.4|8797.4|8805.9|8800.9|8799.4|8794.4|51
1637669400000|2021-11-23 12:10:00|8801.4|8796.4|8805.9|8800.9|8806.4|8801.4|8791.4|8786.4|75
1637669700000|2021-11-23 12:15:00|8806.4|8801.4|8808.9|8803.9|8813.4|8808.4|8802.4|8797.4|99
1637670000000|2021-11-23 12:20:00|8809.4|8804.4|8819.9|8814.9|8821.4|8816.4|8807.9|8802.9|65
1637670300000|2021-11-23 12:25:00|8819.4|8814.4|8812.9|8807.9|8819.9|8814.9|8812.9|8807.9|85
1637670600000|2021-11-23 12:30:00|8812.4|8807.4|8813.4|8808.4|8817.9|8812.9|8805.9|8800.9|81
1637670900000|2021-11-23 12:35:00|8812.9|8807.9|8805.9|8800.9|8814.9|8809.9|8803.4|8798.4|72
1637671200000|2021-11-23 12:40:00|8805.4|8800.4|8811.9|8806.9|8814.9|8809.9|8804.9|8799.9|23
1637671500000|2021-11-23 12:45:00|8812.4|8807.4|8810.9|8805.9|8818.9|8813.9|8810.4|8805.4|58
1637671800000|2021-11-23 12:50:00|8810.4|8805.4|8821.4|8816.4|8823.9|8818.9|8808.9|8803.9|47
1637672100000|2021-11-23 12:55:00|8820.9|8815.9|8824.4|8819.4|8825.9|8820.9|8817.9|8812.9|42
1637672400000|2021-11-23 13:00:00|8825.4|8820.4|8836.4|8831.4|8837.4|8832.4|8824.4|8819.4|118
1637672700000|2021-11-23 13:05:00|8835.9|8830.9|8842.9|8837.9|8844.9|8839.9|8835.4|8830.4|114
1637673000000|2021-11-23 13:10:00|8843.4|8838.4|8836.9|8831.9|8847.4|8842.4|8836.4|8831.4|75
1637673300000|2021-11-23 13:15:00|8837.4|8832.4|8830.9|8825.9|8842.4|8837.4|8830.9|8825.9|57
1637673600000|2021-11-23 13:20:00|8831.4|8826.4|8834.9|8829.9|8835.9|8830.9|8827.4|8822.4|54
1637673900000|2021-11-23 13:25:00|8835.4|8830.4|8835.9|8830.9|8838.4|8833.4|8829.4|8824.4|32
1637674200000|2021-11-23 13:30:00|8836.4|8831.4|8849.9|8844.9|8850.9|8845.9|8832.9|8827.9|88
1637674500000|2021-11-23 13:35:00|8850.4|8845.4|8840.9|8835.9|8850.9|8845.9|8839.4|8834.4|52
1637674800000|2021-11-23 13:40:00|8840.4|8835.4|8839.9|8834.9|8844.4|8839.4|8836.4|8831.4|39
1637675100000|2021-11-23 13:45:00|8839.4|8834.4|8840.4|8835.4|8841.9|8836.9|8834.9|8829.9|39
1637675400000|2021-11-23 13:50:00|8839.9|8834.9|8835.4|8830.4|8840.4|8835.4|8834.4|8829.4|38
1637675700000|2021-11-23 13:55:00|8834.9|8829.9|8835.9|8830.9|8839.9|8834.9|8833.9|8828.9|53
1637676000000|2021-11-23 14:00:00|8836.4|8831.4|8835.9|8830.9|8840.4|8835.4|8832.9|8827.9|81
1637676300000|2021-11-23 14:05:00|8836.4|8831.4|8839.9|8834.9|8845.4|8840.4|8835.9|8830.9|81
1637676600000|2021-11-23 14:10:00|8840.4|8835.4|8838.4|8833.4|8843.9|8838.9|8836.9|8831.9|54
1637676900000|2021-11-23 14:15:00|8838.9|8833.9|8835.9|8830.9|8842.9|8837.9|8833.4|8828.4|44
1637677200000|2021-11-23 14:20:00|8837.4|8832.4|8840.9|8835.9|8841.9|8836.9|8833.9|8828.9|52
1637677500000|2021-11-23 14:25:00|8841.4|8836.4|8843.4|8838.4|8847.4|8842.4|8839.9|8834.9|56
1637677800000|2021-11-23 14:30:00|8843.9|8838.9|8844.9|8839.9|8857.9|8852.9|8843.9|8838.9|153
1637678100000|2021-11-23 14:35:00|8844.4|8839.4|8856.9|8851.9|8859.9|8854.9|8842.4|8837.4|297
1637678400000|2021-11-23 14:40:00|8856.4|8851.4|8865.4|8860.4|8867.9|8862.9|8855.9|8850.9|173
1637678700000|2021-11-23 14:45:00|8865.9|8860.9|8866.4|8861.4|8871.4|8866.4|8862.4|8857.4|131
1637679000000|2021-11-23 14:50:00|8866.9|8861.9|8871.4|8866.4|8873.4|8868.4|8863.9|8858.9|106
1637679300000|2021-11-23 14:55:00|8871.9|8866.9|8865.9|8860.9|8874.4|8869.4|8863.9|8858.9|112
1637679600000|2021-11-23 15:00:00|8866.9|8861.9|8872.9|8867.9|8873.4|8868.4|8861.9|8856.9|203
1637679900000|2021-11-23 15:05:00|8871.9|8866.9|8863.4|8858.4|8873.9|8868.9|8856.9|8851.9|218
1637680200000|2021-11-23 15:10:00|8863|8858|8860|8855|8870|8865|8856.5|8851.5|237
1637680500000|2021-11-23 15:15:00|8860.5|8855.5|8876|8871|8876.5|8871.5|8860|8855|147
1637680800000|2021-11-23 15:20:00|8875.5|8870.5|8872|8867|8877|8872|8867.5|8862.5|224
1637681100000|2021-11-23 15:25:00|8871.5|8866.5|8865.5|8860.5|8876|8871|8858.5|8853.5|150
1637681400000|2021-11-23 15:30:00|8865|8860|8852.5|8847.5|8866.5|8861.5|8849|8844|179
1637681700000|2021-11-23 15:35:00|8853|8848|8840|8835|8853.5|8848.5|8836.5|8831.5|115
1637682000000|2021-11-23 15:40:00|8839.5|8834.5|8839.5|8834.5|8848|8843|8839|8834|142
1637682300000|2021-11-23 15:45:00|8839|8834|8840.5|8835.5|8846|8841|8839|8834|102
1637682600000|2021-11-23 15:50:00|8841|8836|8830.5|8825.5|8841|8836|8830.5|8825.5|146
1637682900000|2021-11-23 15:55:00|8831.5|8826.5|8823.5|8818.5|8833|8828|8823.5|8818.5|146
1637683200000|2021-11-23 16:00:00|8822.5|8817.5|8825|8820|8825.5|8820.5|8816.5|8811.5|176
1637683500000|2021-11-23 16:05:00|8824.5|8819.5|8828.5|8823.5|8828.5|8823.5|8822.5|8817.5|104
1637683800000|2021-11-23 16:10:00|8828|8823|8824.5|8819.5|8830|8825|8824|8819|101
1637684100000|2021-11-23 16:15:00|8824|8819|8828.5|8823.5|8831.5|8826.5|8822.5|8817.5|114
1637684400000|2021-11-23 16:20:00|8829|8824|8833.5|8828.5|8838|8833|8828.5|8823.5|192
1637684700000|2021-11-23 16:25:00|8832.5|8827.5|8831.5|8826.5|8842.5|8837.5|8830|8825|528
1637685000000|2021-11-23 16:30:00|8832|8826|8819|8813|8843|8837|8817|8810|742
1637685300000|2021-11-23 16:35:00|8822|8816|8832|8826|8835|8829|8811|8805|387
1637685600000|2021-11-23 16:40:00|8833|8827|8826|8820|8834|8828|8825|8819|68
1637685900000|2021-11-23 16:45:00|8827|8821|8830|8824|8833|8826|8824|8818|39
1637686200000|2021-11-23 16:50:00|8831|8825|8831|8825|8833|8827|8826|8820|58
1637686500000|2021-11-23 16:55:00|8832|8824|8824|8818|8834|8828|8823|8817|65
1637686800000|2021-11-23 17:00:00|8823|8817|8817|8811|8828|8821|8815|8809|31
1637687100000|2021-11-23 17:05:00|8818|8810|8813|8806|8819|8812|8812|8805|120
1637687400000|2021-11-23 17:10:00|8814|8807|8813|8806|8820|8814|8813|8806|27
1637687700000|2021-11-23 17:15:00|8814|8807|8818|8811|8819|8813|8813|8806|11
1637688000000|2021-11-23 17:20:00|8817|8812|8827|8820|8827|8821|8817|8812|15
1637688300000|2021-11-23 17:25:00|8828|8821|8826|8820|8830|8824|8825|8819|18
1637688600000|2021-11-23 17:30:00|8827|8821|8827|8820|8830|8823|8826|8819|45
1637688900000|2021-11-23 17:35:00|8828|8821|8826|8818|8829|8823|8825|8818|13
1637689200000|2021-11-23 17:40:00|8825|8819|8822|8816|8828|8822|8822|8816|15
1637689500000|2021-11-23 17:45:00|8823|8817|8824|8817|8825|8819|8821|8814|6
1637689800000|2021-11-23 17:50:00|8823|8818|8820|8814|8825|8819|8820|8813|4
1637690100000|2021-11-23 17:55:00|8821|8813|8822|8815|8822|8815|8818|8811|44
1637690400000|2021-11-23 18:00:00|8821|8814|8820|8813|8826|8818|8820|8813|31
1637690700000|2021-11-23 18:05:00|8819|8814|8821|8814|8823|8816|8819|8813|9
1637691000000|2021-11-23 18:10:00|8820|8813|8821|8815|8822|8816|8818|8811|6
1637691300000|2021-11-23 18:15:00|8823|8816|8819|8812|8825|8817|8819|8812|4
1637691600000|2021-11-23 18:20:00|8820|8813|8824|8817|8824|8817|8820|8812|9
1637691900000|2021-11-23 18:25:00|8822|8816|8824|8816|8827|8820|8822|8816|17
1637692200000|2021-11-23 18:30:00|8823|8817|8822|8814|8825|8818|8821|8813|4
1637692500000|2021-11-23 18:35:00|8821|8815|8822|8815|8822|8815|8820|8813|5
1637692800000|2021-11-23 18:40:00|8824|8814|8822|8815|8825|8817|8822|8814|2
1637693100000|2021-11-23 18:45:00|8823|8816|8831|8823|8831|8823|8823|8816|6
1637693400000|2021-11-23 18:50:00|8832|8824|8836|8830|8836|8830|8830|8823|20
1637693700000|2021-11-23 18:55:00|8837|8831|8838.7|8826.7|8839.6|8831|8835|8826|26
1637694000000|2021-11-23 19:00:00|8838.8|8826.8|8838.3|8826.3|8844.2|8832.2|8838.1|8826.1|0
1637694300000|2021-11-23 19:05:00|8838.4|8826.4|8839.8|8827.8|8843.2|8831.2|8836.3|8824.3|0
1637694600000|2021-11-23 19:10:00|8839.9|8827.9|8838.8|8826.8|8842.1|8830.1|8837.6|8825.6|0
1637694900000|2021-11-23 19:15:00|8838.7|8826.7|8828.9|8816.9|8838.9|8826.9|8827.9|8815.9|0
1637695200000|2021-11-23 19:20:00|8828.4|8816.4|8833.5|8821.5|8836.9|8824.9|8828.4|8816.4|0
1637695500000|2021-11-23 19:25:00|8833.6|8821.6|8834.7|8822.7|8838.6|8826.6|8833.3|8821.3|0
1637695800000|2021-11-23 19:30:00|8834.6|8822.6|8829.5|8817.5|8837.3|8825.3|8827.3|8815.3|0
1637696100000|2021-11-23 19:35:00|8829.4|8817.4|8834.8|8822.8|8838.3|8826.3|8829.4|8817.4|0
1637696400000|2021-11-23 19:40:00|8834.9|8822.9|8838.4|8826.4|8838.4|8826.4|8833.7|8821.7|0
1637696700000|2021-11-23 19:45:00|8838.3|8826.3|8849.9|8837.9|8850.8|8838.8|8837.2|8825.2|0
1637697000000|2021-11-23 19:50:00|8849.8|8837.8|8854.1|8842.1|8857.4|8845.4|8844|8832|0
1637697300000|2021-11-23 19:55:00|8854|8842|8853|8841|8857.4|8845.4|8849.6|8837.6|0
1637697600000|2021-11-23 20:00:00|8853.1|8841.1|8850.6|8838.6|8853.2|8841.2|8846.1|8834.1|0
1637697900000|2021-11-23 20:05:00|8850.7|8838.7|8854.5|8842.5|8855.6|8843.6|8850.6|8838.6|0
1637698200000|2021-11-23 20:10:00|8854.4|8842.4|8853.3|8841.3|8854.5|8842.5|8850|8838|0
1637698500000|2021-11-23 20:15:00|8853.4|8841.4|8848.5|8836.5|8856|8844|8848.5|8836.5|0
1637698800000|2021-11-23 20:20:00|8849.4|8837.4|8851.3|8839.3|8852.6|8840.6|8847.2|8835.2|0
1637699100000|2021-11-23 20:25:00|8850.9|8838.9|8849.4|8837.4|8857|8845|8849.3|8837.3|0
1637699400000|2021-11-23 20:30:00|8849.3|8837.3|8853.4|8841.4|8856.8|8844.8|8849.3|8837.3|0
1637699700000|2021-11-23 20:35:00|8853.3|8841.3|8862.4|8850.4|8863.8|8851.8|8851.2|8839.2|0
1637700000000|2021-11-23 20:40:00|8862.5|8850.5|8862.8|8850.8|8866.9|8854.9|8861.5|8849.5|0
1637700300000|2021-11-23 20:45:00|8862.7|8850.7|8860.1|8848.1|8864.8|8852.8|8858.9|8846.9|0
1637700600000|2021-11-23 20:50:00|8860.2|8848.2|8869.9|8857.9|8874.3|8862.3|8860.2|8848.2|0
1637700900000|2021-11-23 20:55:00|8869.8|8857.8|8877.1|8865.1|8879.2|8867.2|8867.5|8855.5|0
1637701200000|2021-11-23 21:00:00|8877.2|8865.2|8865.6|8853.6|8877.2|8865.2|8865.2|8853.2|0
1637701500000|2021-11-23 21:05:00|8865.7|8853.7|8863.2|8851.2|8867.4|8855.4|8862.2|8850.2|0
1637701800000|2021-11-23 21:10:00|8862.6|8850.6|8858.9|8846.9|8864.7|8852.7|8858.9|8846.9|0
1637702100000|2021-11-23 21:15:00|8859|8847|8863.2|8851.2|8865.5|8853.5|8859|8847|0
1637702400000|2021-11-23 21:20:00|8863.3|8851.3|8861.4|8849.4|8865.5|8853.5|8861.4|8849.4|0
1637702700000|2021-11-23 21:25:00|8861.5|8849.5|8863.9|8851.9|8864.3|8852.3|8861.4|8849.4|0
1637703000000|2021-11-23 21:30:00|8864.9|8852.9|8865.3|8853.3|8865.7|8853.7|8862.4|8850.4|0
1637703300000|2021-11-23 21:35:00|8865.7|8853.7|8864.3|8852.3|8866.7|8854.7|8864.3|8852.3|0
1637703600000|2021-11-23 21:40:00|8864.4|8852.4|8867.6|8855.6|8868|8856|8864.4|8852.4|0
1637703900000|2021-11-23 21:45:00|8868|8856|8868.1|8856.1|8868.5|8856.5|8867|8855|0
1637704200000|2021-11-23 21:50:00|8868|8856|8867.6|8855.6|8869.9|8857.9|8867|8855|0
1637704500000|2021-11-23 21:55:00|8867.7|8855.7|8869.6|8857.6|8870.1|8858.1|8867.6|8855.6|0
1637704800000|2021-11-23 22:00:00|8868.8|8856.8|8868.2|8856.2|8869.2|8857.2|8868.2|8856.2|0
1637705100000|2021-11-23 22:05:00|8868.6|8856.6|8868.2|8856.2|8868.6|8856.6|8868.1|8856.1|0
1637705400000|2021-11-23 22:10:00|8868.4|8856.4|8868.1|8856.1|8868.6|8856.6|8868.1|8856.1|0
1637705700000|2021-11-23 22:15:00|8868.6|8856.6|8869|8857|8869|8857|8868.4|8856.4|0
1637706000000|2021-11-23 22:20:00|8869.2|8857.2|8869.4|8857.4|8869.4|8857.4|8869.2|8857.2|0
1637706300000|2021-11-23 22:25:00|8869.6|8857.6|8870|8858|8870|8858|8869|8857|0
1637706600000|2021-11-23 22:30:00|8869.4|8857.4|8870|8858|8870|8858|8869.4|8857.4|0
1637706900000|2021-11-23 22:35:00|8869.4|8857.4|8869.6|8857.6|8869.6|8857.6|8869|8857|0
1637707200000|2021-11-23 22:40:00|8869.4|8857.4|8869|8857|8869.6|8857.6|8868.1|8856.1|0
1637707500000|2021-11-23 22:45:00|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|8868.7|8856.7|0
1637707800000|2021-11-23 22:50:00|8869|8857|8869|8857|8869|8857|8868.8|8856.8|0
1637708100000|2021-11-23 22:55:00|8869.2|8857.2|8868.8|8856.8|8869.4|8857.4|8868.8|8856.8|0
1637708400000|2021-11-23 23:00:00|8869.2|8857.2|8869|8857|8872.9|8860.9|8869|8857|0
1637708700000|2021-11-23 23:05:00|8869.1|8857.1|8866.1|8854.1|8870|8858|8865.3|8853.3|0
1637709000000|2021-11-23 23:10:00|8866.2|8854.2|8868.6|8856.6|8868.6|8856.6|8865.7|8853.7|0
1637709300000|2021-11-23 23:15:00|8869.1|8857.1|8872.9|8860.9|8872.9|8860.9|8869.1|8857.1|0
1637709600000|2021-11-23 23:20:00|8873|8861|8872.3|8860.3|8873.3|8861.3|8871.9|8859.9|0
1637709900000|2021-11-23 23:25:00|8872.4|8860.4|8872.3|8860.3|8874.2|8862.2|8872.3|8860.3|0
1637710200000|2021-11-23 23:30:00|8872.3|8860.3|8866.7|8854.7|8872.3|8860.3|8866.7|8854.7|0
1637710500000|2021-11-23 23:35:00|8866.8|8854.8|8866.7|8854.7|8867.6|8855.6|8866.1|8854.1|0
1637710800000|2021-11-23 23:40:00|8866.1|8854.1|8867.2|8855.2|8867.6|8855.6|8865.3|8853.3|0
1637711100000|2021-11-23 23:45:00|8867.6|8855.6|8866.1|8854.1|8869|8857|8865.7|8853.7|0
1637711400000|2021-11-23 23:50:00|8865.7|8853.7|8865.3|8853.3|8865.7|8853.7|8864.3|8852.3|0
1637711700000|2021-11-23 23:55:00|8865.1|8853.1|8864.1|8852.1|8865.3|8853.3|8862.8|8850.8|0
1637712000000|2021-11-24 00:00:00|8864.5|8852.5|8871.5|8859.5|8872.5|8860.5|8864.1|8852.1|0
1637712300000|2021-11-24 00:05:00|8872.1|8860.1|8871.5|8859.5|8873.9|8861.9|8871|8859|0
1637712600000|2021-11-24 00:10:00|8872.1|8860.1|8872.5|8860.5|8874.3|8862.3|8872.1|8860.1|0
1637712900000|2021-11-24 00:15:00|8872.7|8860.7|8875.3|8863.3|8878.8|8866.8|8869.7|8857.7|0
1637713200000|2021-11-24 00:20:00|8875.1|8863.1|8872.3|8860.3|8875.4|8863.4|8872.3|8860.3|0
1637713500000|2021-11-24 00:25:00|8872.5|8860.5|8873.4|8861.4|8873.4|8861.4|8871.3|8859.3|0
1637713800000|2021-11-24 00:30:00|8873.2|8861.2|8871.3|8859.3|8873.4|8861.4|8870.3|8858.3|0
1637714100000|2021-11-24 00:35:00|8871.1|8859.1|8870.3|8858.3|8871.3|8859.3|8869.3|8857.3|0
1637714400000|2021-11-24 00:40:00|8870.1|8858.1|8869.2|8857.2|8872.2|8860.2|8868.2|8856.2|0
1637714700000|2021-11-24 00:45:00|8869.6|8857.6|8870.1|8858.1|8871.2|8859.2|8869.6|8857.6|0
1637715000000|2021-11-24 00:50:00|8870.3|8858.3|8873.7|8861.7|8874.2|8862.2|8869.1|8857.1|0
1637715300000|2021-11-24 00:55:00|8873.9|8861.9|8872.2|8860.2|8874.3|8862.3|8871.3|8859.3|0
1637715600000|2021-11-24 01:00:00|8872.3|8860.3|8872.2|8860.2|8876.4|8864.4|8872.2|8860.2|0
1637715900000|2021-11-24 01:05:00|8872|8860|8872.2|8860.2|8873.6|8861.6|8871.7|8859.7|0
1637716200000|2021-11-24 01:10:00|8872|8860|8871.2|8859.2|8872.2|8860.2|8870.7|8858.7|0
1637716500000|2021-11-24 01:15:00|8871.4|8859.4|8877.3|8865.3|8878.3|8866.3|8871.4|8859.4|0
1637716800000|2021-11-24 01:20:00|8877.4|8865.4|8875.3|8863.3|8879.2|8867.2|8875.2|8863.2|0
1637717100000|2021-11-24 01:25:00|8875.7|8863.7|8877.2|8865.2|8877.7|8865.7|8875.2|8863.2|0
1637717400000|2021-11-24 01:30:00|8876.9|8864.9|8878.3|8866.3|8879.3|8867.3|8874.3|8862.3|0
1637717700000|2021-11-24 01:35:00|8877.9|8865.9|8875.3|8863.3|8879.3|8867.3|8874.3|8862.3|0
1637718000000|2021-11-24 01:40:00|8875.5|8863.5|8874.3|8862.3|8876.3|8864.3|8873.3|8861.3|0
1637718300000|2021-11-24 01:45:00|8874.4|8862.4|8876.3|8864.3|8876.3|8864.3|8873.8|8861.8|0
1637718600000|2021-11-24 01:50:00|8875.9|8863.9|8876.8|8864.8|8877.3|8865.3|8875.3|8863.3|0
1637718900000|2021-11-24 01:55:00|8876.6|8864.6|8873.4|8861.4|8876.8|8864.8|8873.3|8861.3|0
1637719200000|2021-11-24 02:00:00|8873.6|8861.6|8865.2|8853.2|8873.8|8861.8|8864.2|8852.2|0
1637719500000|2021-11-24 02:05:00|8864.9|8852.9|8864.2|8852.2|8867.7|8855.7|8862.2|8850.2|0
1637719800000|2021-11-24 02:10:00|8864|8852|8863.3|8851.3|8866.3|8854.3|8863.2|8851.2|0
1637720100000|2021-11-24 02:15:00|8863.5|8851.5|8865.2|8853.2|8865.3|8853.3|8862.3|8850.3|0
1637720400000|2021-11-24 02:20:00|8864.9|8852.9|8863.7|8851.7|8866.3|8854.3|8863.2|8851.2|0
1637720700000|2021-11-24 02:25:00|8863.2|8851.2|8864.7|8852.7|8867.3|8855.3|8863.2|8851.2|0
1637721000000|2021-11-24 02:30:00|8864.5|8852.5|8866.3|8854.3|8868.3|8856.3|8863.3|8851.3|0
1637721300000|2021-11-24 02:35:00|8866.2|8854.2|8867.3|8855.3|8868.3|8856.3|8865.2|8853.2|0
1637721600000|2021-11-24 02:40:00|8867.2|8855.2|8867.2|8855.2|8867.2|8855.2|8865.2|8853.2|0
1637721900000|2021-11-24 02:45:00|8867|8855|8865.2|8853.2|8867.2|8855.2|8864.3|8852.3|0
1637722200000|2021-11-24 02:50:00|8865.3|8853.3|8865.3|8853.3|8866.3|8854.3|8864.3|8852.3|0
1637722500000|2021-11-24 02:55:00|8864.9|8852.9|8863.3|8851.3|8865.3|8853.3|8863.3|8851.3|0
1637722800000|2021-11-24 03:00:00|8863.4|8851.4|8854.2|8842.2|8864.4|8852.4|8854.2|8842.2|0
1637723100000|2021-11-24 03:05:00|8854.1|8842.1|8856|8844|8857.4|8845.4|8852.1|8840.1|0
1637723400000|2021-11-24 03:10:00|8855.9|8843.9|8857|8845|8857.4|8845.4|8854.9|8842.9|0
1637723700000|2021-11-24 03:15:00|8857.2|8845.2|8859|8847|8859|8847|8857|8845|0
1637724000000|2021-11-24 03:20:00|8858.6|8846.6|8859.1|8847.1|8860.1|8848.1|8857.5|8845.5|0
1637724300000|2021-11-24 03:25:00|8859|8847|8861|8849|8862|8850|8858.1|8846.1|0
1637724600000|2021-11-24 03:30:00|8861.2|8849.2|8859.9|8847.9|8862|8850|8859|8847|0
1637724900000|2021-11-24 03:35:00|8860.1|8848.1|8859.9|8847.9|8862|8850|8859.9|8847.9|0
1637725200000|2021-11-24 03:40:00|8860.4|8848.4|8859.9|8847.9|8860.9|8848.9|8858.9|8846.9|0
1637725500000|2021-11-24 03:45:00|8859.5|8847.5|8858.8|8846.8|8859.5|8847.5|8858.8|8846.8|0
1637725800000|2021-11-24 03:50:00|8858.9|8846.9|8858.9|8846.9|8860.9|8848.9|8858.8|8846.8|0
1637726100000|2021-11-24 03:55:00|8859.3|8847.3|8857.9|8845.9|8859.3|8847.3|8856.9|8844.9|0
1637726400000|2021-11-24 04:00:00|8857.8|8845.8|8854.8|8842.8|8858.9|8846.9|8853.8|8841.8|0
1637726700000|2021-11-24 04:05:00|8854.6|8842.6|8854.7|8842.7|8855.7|8843.7|8850.8|8838.8|0
1637727000000|2021-11-24 04:10:00|8854.8|8842.8|8846.7|8834.7|8854.8|8842.8|8846.7|8834.7|0
1637727300000|2021-11-24 04:15:00|8846.8|8834.8|8847.8|8835.8|8847.8|8835.8|8845.7|8833.7|0
1637727600000|2021-11-24 04:20:00|8847.7|8835.7|8845.8|8833.8|8847.8|8835.8|8844.7|8832.7|0
1637727900000|2021-11-24 04:25:00|8846|8834|8845.9|8833.9|8846.9|8834.9|8843.8|8831.8|0
1637728200000|2021-11-24 04:30:00|8845.7|8833.7|8845.8|8833.8|8846.9|8834.9|8843.8|8831.8|0
1637728500000|2021-11-24 04:35:00|8846.8|8834.8|8848.7|8836.7|8849.8|8837.8|8845.8|8833.8|0
1637728800000|2021-11-24 04:40:00|8848.8|8836.8|8847.3|8835.3|8849.9|8837.9|8846.9|8834.9|0
1637729100000|2021-11-24 04:45:00|8847.5|8835.5|8847|8835|8847.9|8835.9|8844.9|8832.9|0
1637729400000|2021-11-24 04:50:00|8847.2|8835.2|8847|8835|8848|8836|8846.4|8834.4|0
1637729700000|2021-11-24 04:55:00|8846.9|8834.9|8845.4|8833.4|8846.9|8834.9|8845|8833|0
1637730000000|2021-11-24 05:00:00|8845.6|8833.6|8850|8838|8851|8839|8845|8833|0
1637730300000|2021-11-24 05:05:00|8849.4|8837.4|8849|8837|8850.1|8838.1|8848.1|8836.1|0
1637730600000|2021-11-24 05:10:00|8849.1|8837.1|8852.1|8840.1|8853.1|8841.1|8847.1|8835.1|0
1637730900000|2021-11-24 05:15:00|8852.5|8840.5|8853|8841|8855.1|8843.1|8852|8840|0
1637731200000|2021-11-24 05:20:00|8852.6|8840.6|8853|8841|8854|8842|8852|8840|0
1637731500000|2021-11-24 05:25:00|8852.6|8840.6|8856|8844|8856|8844|8852|8840|0
1637731800000|2021-11-24 05:30:00|8856.1|8844.1|8864.1|8852.1|8866.1|8854.1|8856.1|8844.1|0
1637732100000|2021-11-24 05:35:00|8864|8852|8864.1|8852.1|8866.1|8854.1|8863.1|8851.1|0
1637732400000|2021-11-24 05:40:00|8863.9|8851.9|8867.1|8855.1|8867.5|8855.5|8863.1|8851.1|0
1637732700000|2021-11-24 05:45:00|8867.3|8855.3|8867.5|8855.5|8870.5|8858.5|8866.5|8854.5|0
1637733000000|2021-11-24 05:50:00|8867.4|8855.4|8871|8859|8871.5|8859.5|8867.4|8855.4|0
1637733300000|2021-11-24 05:55:00|8870.8|8858.8|8870.6|8858.6|8872.5|8860.5|8870.5|8858.5|0
1637733600000|2021-11-24 06:00:00|8870.8|8858.8|8872.7|8860.7|8873.7|8861.7|8869.6|8857.6|0
1637733900000|2021-11-24 06:05:00|8871.7|8859.7|8869.7|8857.7|8872.7|8860.7|8868.1|8856.1|0
1637734200000|2021-11-24 06:10:00|8869.6|8857.6|8874.6|8862.6|8874.6|8862.6|8869.6|8857.6|0
1637734500000|2021-11-24 06:15:00|8874.8|8862.8|8875.6|8863.6|8876.6|8864.6|8874.6|8862.6|0
1637734800000|2021-11-24 06:20:00|8876|8864|8875.6|8863.6|8877.6|8865.6|8875.6|8863.6|0
1637735100000|2021-11-24 06:25:00|8875.3|8863.3|8872.8|8860.8|8875.6|8863.6|8871.7|8859.7|0
1637735400000|2021-11-24 06:30:00|8872.4|8860.4|8873.7|8861.7|8873.8|8861.8|8870.8|8858.8|0
1637735700000|2021-11-24 06:35:00|8873.8|8861.8|8877.7|8865.7|8877.7|8865.7|8873.8|8861.8|0
1637736000000|2021-11-24 06:40:00|8877.9|8865.9|8879.8|8867.8|8881.7|8869.7|8877.7|8865.7|0
1637736300000|2021-11-24 06:45:00|8879.7|8867.7|8874|8862|8879.8|8867.8|8873.9|8861.9|0
1637736600000|2021-11-24 06:50:00|8873.6|8861.6|8874|8862|8876|8864|8873|8861|0
1637736900000|2021-11-24 06:55:00|8874.1|8862.1|8875|8863|8877.1|8865.1|8874.1|8862.1|0
1637737200000|2021-11-24 07:00:00|8875.2|8863.2|8854|8849|8879|8867|8845|8840|50
1637737500000|2021-11-24 07:05:00|8857.5|8852.5|8857|8852|8857.5|8852.5|8857|8852|8
1637737800000|2021-11-24 07:10:00|8856.5|8851.5|8852|8847|8856.5|8851.5|8850|8845|53
1637738100000|2021-11-24 07:15:00|8853|8848|8852|8847|8854|8849|8851|8846|37
1637738400000|2021-11-24 07:20:00|8851.5|8846.5|8848.5|8843.5|8854|8849|8840|8835|41
1637738700000|2021-11-24 07:25:00|8848|8843|8847.5|8842.5|8852|8847|8846.5|8841.5|21
1637739000000|2021-11-24 07:30:00|8847|8842|8835|8830|8847|8842|8835|8830|23
1637739300000|2021-11-24 07:35:00|8835.5|8830.5|8843.5|8838.5|8844|8839|8834.5|8829.5|41
1637739600000|2021-11-24 07:40:00|8844|8839|8849|8844|8850.5|8845.5|8843|8838|36
1637739900000|2021-11-24 07:45:00|8850.5|8845.5|8848.5|8843.5|8851.5|8846.5|8848|8843|18
1637740200000|2021-11-24 07:50:00|8849|8844|8847|8842|8852|8847|8847|8842|16
1637740500000|2021-11-24 07:55:00|8846.5|8841.5|8835|8830|8847.5|8842.5|8827|8822|143
1637740800000|2021-11-24 08:00:00|8834.5|8829.5|8832.5|8827.5|8838|8833|8817.5|8812.5|698
1637741100000|2021-11-24 08:05:00|8832|8827|8816|8811|8835|8830|8811.5|8806.5|399
1637741400000|2021-11-24 08:10:00|8817|8812|8829|8824|8829|8824|8810.5|8805.5|189
1637741700000|2021-11-24 08:15:00|8831.5|8826.5|8852.5|8847.5|8852.5|8847.5|8828|8823|225
1637742000000|2021-11-24 08:20:00|8851|8846|8853|8848|8853.5|8848.5|8838|8833|128
1637742300000|2021-11-24 08:25:00|8853.5|8848.5|8856|8851|8860.5|8855.5|8846|8841|131
1637742600000|2021-11-24 08:30:00|8855|8850|8853.5|8848.5|8855.5|8850.5|8846|8841|64
1637742900000|2021-11-24 08:35:00|8853|8848|8846|8841|8855|8850|8840.5|8835.5|103
1637743200000|2021-11-24 08:40:00|8845.5|8840.5|8855.5|8850.5|8856.5|8851.5|8845.5|8840.5|42
1637743500000|2021-11-24 08:45:00|8856|8851|8856|8851|8859.5|8854.5|8849|8844|288
1637743800000|2021-11-24 08:50:00|8856.5|8851.5|8857.5|8852.5|8860.5|8855.5|8855.5|8850.5|293
1637744100000|2021-11-24 08:55:00|8858|8853|8865|8860|8865.5|8860.5|8852|8847|90
1637744400000|2021-11-24 09:00:00|8864.5|8859.5|8859|8854|8864.5|8859.5|8857|8852|19
1637744700000|2021-11-24 09:05:00|8848|8843|8855.5|8850.5|8862.5|8857.5|8848|8843|79
1637745000000|2021-11-24 09:10:00|8856|8851|8850|8845|8859.5|8854.5|8847|8842|58
1637745300000|2021-11-24 09:15:00|8850.5|8845.5|8855.5|8850.5|8855.5|8850.5|8845|8840|71
1637745600000|2021-11-24 09:20:00|8856|8851|8862|8857|8864.5|8859.5|8856|8851|97
1637745900000|2021-11-24 09:25:00|8862.5|8857.5|8859|8854|8866.5|8861.5|8854|8849|132
1637746200000|2021-11-24 09:30:00|8859.5|8854.5|8854|8849|8859.5|8854.5|8847|8842|88
1637746500000|2021-11-24 09:35:00|8854.5|8849.5|8857|8852|8859|8854|8848|8843|67
1637746800000|2021-11-24 09:40:00|8856.5|8851.5|8852|8847|8859|8854|8851|8846|88
1637747100000|2021-11-24 09:45:00|8852.5|8847.5|8857.5|8852.5|8859|8854|8847.5|8842.5|65
1637747400000|2021-11-24 09:50:00|8857|8852|8818|8813|8858|8853|8818|8813|277
1637747700000|2021-11-24 09:55:00|8818.5|8813.5|8816|8811|8825|8820|8805|8800|226
1637748000000|2021-11-24 10:00:00|8815.5|8810.5|8809.5|8804.5|8821.5|8816.5|8804.5|8799.5|223
1637748300000|2021-11-24 10:05:00|8810|8805|8795.5|8790.5|8812|8807|8793|8788|235
1637748600000|2021-11-24 10:10:00|8795|8790|8790.5|8785.5|8795|8790|8785|8780|143
1637748900000|2021-11-24 10:15:00|8791|8786|8810.5|8805.5|8811.5|8806.5|8791|8786|117
1637749200000|2021-11-24 10:20:00|8810|8805|8801|8796|8814|8809|8794|8789|108
1637749500000|2021-11-24 10:25:00|8800.5|8795.5|8803|8798|8810|8805|8799|8794|65
1637749800000|2021-11-24 10:30:00|8803.5|8798.5|8811|8806|8811|8806|8798|8793|98
1637750100000|2021-11-24 10:35:00|8811.5|8806.5|8795|8790|8813|8808|8792.5|8787.5|66
1637750400000|2021-11-24 10:40:00|8794.5|8789.5|8805|8800|8808|8803|8791.5|8786.5|43
1637750700000|2021-11-24 10:45:00|8804.5|8799.5|8801|8796|8808|8803|8796.5|8791.5|64
1637751000000|2021-11-24 10:50:00|8801.5|8796.5|8797|8792|8803.5|8798.5|8794|8789|44
1637751300000|2021-11-24 10:55:00|8796.5|8791.5|8786|8781|8799|8794|8784|8779|91
1637751600000|2021-11-24 11:00:00|8787|8782|8790|8785|8791.5|8786.5|8786.5|8781.5|44
1637751900000|2021-11-24 11:05:00|8791|8786|8783.5|8778.5|8792.5|8787.5|8783.5|8778.5|48
1637752200000|2021-11-24 11:10:00|8783|8778|8780|8775|8787.5|8782.5|8776.5|8771.5|74
1637752500000|2021-11-24 11:15:00|8779.5|8774.5|8790|8785|8791|8786|8778.5|8773.5|68
1637752800000|2021-11-24 11:20:00|8789.5|8784.5|8791|8786|8791.5|8786.5|8780.5|8775.5|76
1637753100000|2021-11-24 11:25:00|8790.5|8785.5|8793|8788|8796.5|8791.5|8789.5|8784.5|47
1637753400000|2021-11-24 11:30:00|8792.5|8787.5|8792|8787|8799.5|8794.5|8790|8785|61
1637753700000|2021-11-24 11:35:00|8792.5|8787.5|8803|8798|8804|8799|8791.5|8786.5|37
1637754000000|2021-11-24 11:40:00|8804|8799|8817|8812|8817.5|8812.5|8804|8799|53
1637754300000|2021-11-24 11:45:00|8817.5|8812.5|8820|8815|8821.5|8816.5|8811.5|8806.5|66
1637754600000|2021-11-24 11:50:00|8820.5|8815.5|8813|8808|8821.5|8816.5|8811|8806|64
1637754900000|2021-11-24 11:55:00|8813.5|8808.5|8816|8811|8816.5|8811.5|8809|8804|23
1637755200000|2021-11-24 12:00:00|8815.5|8810.5|8824|8819|8832|8827|8815.5|8810.5|181
1637755500000|2021-11-24 12:05:00|8823.5|8818.5|8819|8814|8825|8820|8818.5|8813.5|43
1637755800000|2021-11-24 12:10:00|8819.5|8814.5|8814.5|8809.5|8824.5|8819.5|8813.5|8808.5|74
1637756100000|2021-11-24 12:15:00|8815.5|8810.5|8821.5|8816.5|8822.5|8817.5|8814|8809|38
1637756400000|2021-11-24 12:20:00|8821|8816|8812|8807|8822|8817|8811|8806|40
1637756700000|2021-11-24 12:25:00|8813|8808|8810.5|8805.5|8814|8809|8809|8804|32
1637757000000|2021-11-24 12:30:00|8811|8806|8814|8809|8814|8809|8808|8803|30
1637757300000|2021-11-24 12:35:00|8814.5|8809.5|8822|8817|8822|8817|8812|8807|66
1637757600000|2021-11-24 12:40:00|8822.3|8817.3|8817.3|8812.3|8827.8|8822.8|8816.3|8811.3|49
1637757900000|2021-11-24 12:45:00|8816.8|8811.8|8806.8|8801.8|8817.8|8812.8|8806.8|8801.8|64
1637758200000|2021-11-24 12:50:00|8808.8|8803.8|8806.8|8801.8|8809.8|8804.8|8803.3|8798.3|48
1637758500000|2021-11-24 12:55:00|8807.3|8802.3|8814.8|8809.8|8814.8|8809.8|8806.3|8801.3|63
1637758800000|2021-11-24 13:00:00|8815.8|8810.8|8815.3|8810.3|8816.8|8811.8|8811.3|8806.3|65
1637759100000|2021-11-24 13:05:00|8814.8|8809.8|8806.8|8801.8|8817.3|8812.3|8805.8|8800.8|207
1637759400000|2021-11-24 13:10:00|8806.3|8801.3|8808.8|8803.8|8808.8|8803.8|8803.3|8798.3|62
1637759700000|2021-11-24 13:15:00|8807.8|8802.8|8801.3|8796.3|8808.8|8803.8|8799.8|8794.8|101
1637760000000|2021-11-24 13:20:00|8800.8|8795.8|8797.8|8792.8|8800.8|8795.8|8792.8|8787.8|140
1637760300000|2021-11-24 13:25:00|8798.8|8793.8|8806.8|8801.8|8806.8|8801.8|8797.8|8792.8|86
1637760600000|2021-11-24 13:30:00|8807.3|8802.3|8803.3|8798.3|8809.3|8804.3|8796.8|8791.8|93
1637760900000|2021-11-24 13:35:00|8803.8|8798.8|8792.3|8787.3|8805.8|8800.8|8791.3|8786.3|151
1637761200000|2021-11-24 13:40:00|8791.8|8786.8|8790.3|8785.3|8798.8|8793.8|8788.8|8783.8|74
1637761500000|2021-11-24 13:45:00|8790.8|8785.8|8785.3|8780.3|8793.3|8788.3|8784.3|8779.3|66
1637761800000|2021-11-24 13:50:00|8785.8|8780.8|8775.8|8770.8|8786.3|8781.3|8771.3|8766.3|94
1637762100000|2021-11-24 13:55:00|8775.3|8770.3|8780.3|8775.3|8782.8|8777.8|8772.3|8767.3|92
1637762400000|2021-11-24 14:00:00|8780.8|8775.8|8776.3|8771.3|8787.3|8782.3|8775.3|8770.3|62
1637762700000|2021-11-24 14:05:00|8775.8|8770.8|8776.3|8771.3|8777.8|8772.8|8770.8|8765.8|105
1637763000000|2021-11-24 14:10:00|8777.8|8772.8|8770.3|8765.3|8783.3|8778.3|8769.8|8764.8|97
1637763300000|2021-11-24 14:15:00|8770.8|8765.8|8769.3|8764.3|8774.3|8769.3|8760.8|8755.8|116
1637763600000|2021-11-24 14:20:00|8769.8|8764.8|8768.3|8763.3|8771.3|8766.3|8763.8|8758.8|79
1637763900000|2021-11-24 14:25:00|8767.8|8762.8|8766.8|8761.8|8771.3|8766.3|8763.3|8758.3|131
1637764200000|2021-11-24 14:30:00|8767.8|8762.8|8773.3|8768.3|8774.8|8769.8|8763.3|8758.3|166
1637764500000|2021-11-24 14:35:00|8773.8|8768.8|8790.8|8785.8|8805.8|8800.8|8773.8|8768.8|364
1637764800000|2021-11-24 14:40:00|8791.3|8786.3|8787.3|8782.3|8795.8|8790.8|8776.8|8771.8|324
1637765100000|2021-11-24 14:45:00|8786.8|8781.8|8775.3|8770.3|8796.8|8791.8|8774.8|8769.8|239
1637765400000|2021-11-24 14:50:00|8774.8|8769.8|8780.3|8775.3|8788.3|8783.3|8773.8|8768.8|87
1637765700000|2021-11-24 14:55:00|8780.8|8775.8|8785.3|8780.3|8785.8|8780.8|8773.8|8768.8|78
1637766000000|2021-11-24 15:00:00|8783.8|8778.8|8790.3|8785.3|8790.8|8785.8|8775.8|8770.8|193
1637766300000|2021-11-24 15:05:00|8790.8|8785.8|8783.8|8778.8|8795.3|8790.3|8783.3|8778.3|303
1637766600000|2021-11-24 15:10:00|8784.3|8779.3|8783.3|8778.3|8793.8|8788.8|8781.3|8776.3|146
1637766900000|2021-11-24 15:15:00|8782.8|8777.8|8793.8|8788.8|8801.3|8796.3|8780.8|8775.8|105
1637767200000|2021-11-24 15:20:00|8794.3|8789.3|8795.8|8790.8|8803.3|8798.3|8791.3|8786.3|95
1637767500000|2021-11-24 15:25:00|8796.3|8791.3|8797.8|8792.8|8799.8|8794.8|8790.3|8785.3|117
1637767800000|2021-11-24 15:30:00|8798.3|8793.3|8789.3|8784.3|8798.8|8793.8|8787.8|8782.8|96
1637768100000|2021-11-24 15:35:00|8789.8|8784.8|8788.8|8783.8|8792.3|8787.3|8782.8|8777.8|96
1637768400000|2021-11-24 15:40:00|8789.3|8784.3|8781.3|8776.3|8789.8|8784.8|8780.3|8775.3|145
1637768700000|2021-11-24 15:45:00|8780.8|8775.8|8788.8|8783.8|8788.8|8783.8|8778.8|8773.8|93
1637769000000|2021-11-24 15:50:00|8787.8|8782.8|8795.8|8790.8|8795.8|8790.8|8787.8|8782.8|62
1637769300000|2021-11-24 15:55:00|8795.3|8790.3|8797.3|8792.3|8802.8|8797.8|8795.3|8790.3|95
1637769600000|2021-11-24 16:00:00|8796.8|8791.8|8795.3|8790.3|8797.8|8792.8|8792.3|8787.3|93
1637769900000|2021-11-24 16:05:00|8795.8|8790.8|8800.8|8795.8|8804.8|8799.8|8794.8|8789.8|82
1637770200000|2021-11-24 16:10:00|8801.3|8796.3|8792.3|8787.3|8802.8|8797.8|8788.8|8783.8|81
1637770500000|2021-11-24 16:15:00|8791.8|8786.8|8799.8|8794.8|8800.3|8795.3|8789.3|8784.3|162
1637770800000|2021-11-24 16:20:00|8800.8|8795.8|8807.3|8802.3|8810.3|8805.3|8800.3|8795.3|516
1637771100000|2021-11-24 16:25:00|8807.8|8802.8|8807.8|8802.8|8813.8|8808.8|8804.8|8799.8|450
1637771400000|2021-11-24 16:30:00|8808.3|8802.3|8794.3|8788.3|8816.3|8810.3|8792.3|8786.3|975
1637771700000|2021-11-24 16:35:00|8795.3|8789.3|8792.3|8786.3|8800.3|8793.3|8786.3|8779.3|203
1637772000000|2021-11-24 16:40:00|8793.3|8785.3|8790.3|8784.3|8793.3|8786.3|8784.3|8778.3|23
1637772300000|2021-11-24 16:45:00|8789.3|8783.3|8795.3|8788.3|8795.3|8789.3|8789.3|8781.3|22
1637772600000|2021-11-24 16:50:00|8796.3|8789.3|8795.3|8789.3|8798.3|8792.3|8794.3|8788.3|16
1637772900000|2021-11-24 16:55:00|8796.3|8788.3|8792.3|8786.3|8796.3|8788.3|8789.3|8783.3|14
1637773200000|2021-11-24 17:00:00|8793.3|8785.3|8792.3|8785.3|8794.3|8788.3|8790.3|8784.3|7
1637773500000|2021-11-24 17:05:00|8791.3|8784.3|8789.3|8782.3|8792.3|8786.3|8788.3|8781.3|14
1637773800000|2021-11-24 17:10:00|8790.3|8783.3|8794.3|8787.3|8795.3|8788.3|8790.3|8783.3|11
1637774100000|2021-11-24 17:15:00|8793.3|8788.3|8789.3|8783.3|8794.3|8788.3|8789.3|8782.3|8
1637774400000|2021-11-24 17:20:00|8790.3|8782.3|8793.3|8786.3|8793.3|8787.3|8788.3|8782.3|5
1637774700000|2021-11-24 17:25:00|8792.3|8785.3|8793.3|8786.3|8793.3|8787.3|8791.3|8785.3|1
1637775000000|2021-11-24 17:30:00|8794.3|8787.3|8793.3|8786.3|8795.3|8788.3|8793.3|8786.3|1
1637775300000|2021-11-24 17:35:00|8794.3|8787.3|8796.3|8790.3|8796.3|8790.3|8793.3|8786.3|5
1637775600000|2021-11-24 17:40:00|8795.3|8788.3|8796.3|8790.3|8797.3|8790.3|8793.3|8786.3|5
1637775900000|2021-11-24 17:45:00|8795.3|8789.3|8799.3|8793.3|8799.3|8793.3|8795.3|8789.3|12
1637776200000|2021-11-24 17:50:00|8798.3|8792.3|8799.3|8793.3|8799.3|8793.3|8797.3|8790.3|12
1637776500000|2021-11-24 17:55:00|8798.3|8792.3|8799.3|8793.3|8799.3|8793.3|8796.3|8790.3|7
1637776800000|2021-11-24 18:00:00|8798.3|8792.3|8801.3|8794.3|8804.3|8797.3|8798.3|8791.3|25
1637777100000|2021-11-24 18:05:00|8803.3|8795.3|8801.3|8795.3|8803.3|8797.3|8801.3|8795.3|21
1637777400000|2021-11-24 18:10:00|8802.3|8796.3|8799.3|8792.3|8802.3|8796.3|8799.3|8792.3|10
1637777700000|2021-11-24 18:15:00|8800.3|8793.3|8801.3|8795.3|8804.3|8797.3|8800.3|8793.3|8
1637778000000|2021-11-24 18:20:00|8800.3|8794.3|8805.3|8798.3|8805.3|8798.3|8800.3|8794.3|2
1637778300000|2021-11-24 18:25:00|8804.3|8797.3|8801.3|8793.3|8804.3|8797.3|8800.3|8793.3|2
1637778600000|2021-11-24 18:30:00|8800.3|8794.3|8801.3|8794.3|8801.3|8795.3|8799.3|8793.3|6
1637778900000|2021-11-24 18:35:00|8802.3|8792.3|8798.3|8791.3|8802.3|8792.3|8797.3|8791.3|35
1637779200000|2021-11-24 18:40:00|8799.3|8792.3|8799.3|8792.3|8801.3|8794.3|8798.3|8792.3|1
1637779500000|2021-11-24 18:45:00|8798.3|8791.3|8798.3|8792.3|8798.3|8792.3|8796.3|8789.3|6
1637779800000|2021-11-24 18:50:00|8797.3|8791.3|8796.3|8789.3|8798.3|8792.3|8795.3|8788.3|18
1637780100000|2021-11-24 18:55:00|8795.3|8788.3|8797.9|8785.9|8797.9|8789.3|8792.3|8785.3|16
1637780400000|2021-11-24 19:00:00|8798|8786|8797.8|8785.8|8806.6|8794.6|8795.3|8783.3|0
1637780700000|2021-11-24 19:05:00|8797.9|8785.9|8792.6|8780.6|8801.8|8789.8|8791.1|8779.1|0
1637781000000|2021-11-24 19:10:00|8792.7|8780.7|8790.7|8778.7|8793.7|8781.7|8786|8774|0
1637781300000|2021-11-24 19:15:00|8790.6|8778.6|8798.2|8786.2|8798.4|8786.4|8790.5|8778.5|0
1637781600000|2021-11-24 19:20:00|8798.1|8786.1|8798.1|8786.1|8799.3|8787.3|8795.8|8783.8|0
1637781900000|2021-11-24 19:25:00|8798.2|8786.2|8792.2|8780.2|8799.1|8787.1|8791.2|8779.2|0
1637782200000|2021-11-24 19:30:00|8792.3|8780.3|8794.5|8782.5|8797.8|8785.8|8792.2|8780.2|0
1637782500000|2021-11-24 19:35:00|8793.6|8781.6|8794.6|8782.6|8795.6|8783.6|8793.4|8781.4|0
1637782800000|2021-11-24 19:40:00|8794.5|8782.5|8800.1|8788.1|8800.3|8788.3|8791.5|8779.5|0
1637783100000|2021-11-24 19:45:00|8800.2|8788.2|8800.3|8788.3|8803.6|8791.6|8800.1|8788.1|0
1637783400000|2021-11-24 19:50:00|8800.4|8788.4|8802.6|8790.6|8803.9|8791.9|8800.4|8788.4|0
1637783700000|2021-11-24 19:55:00|8802.7|8790.7|8802.4|8790.4|8804.7|8792.7|8801.6|8789.6|0
1637784000000|2021-11-24 20:00:00|8802.3|8790.3|8800.7|8788.7|8803.4|8791.4|8798.3|8786.3|0
1637784300000|2021-11-24 20:05:00|8799.8|8787.8|8806.9|8794.9|8807|8795|8799.7|8787.7|0
1637784600000|2021-11-24 20:10:00|8806.7|8794.7|8808.1|8796.1|8808.1|8796.1|8804.7|8792.7|0
1637784900000|2021-11-24 20:15:00|8808|8796|8809.9|8797.9|8810.1|8798.1|8805.9|8793.9|0
1637785200000|2021-11-24 20:20:00|8810|8798|8809.5|8797.5|8812.1|8800.1|8809.5|8797.5|0
1637785500000|2021-11-24 20:25:00|8809.6|8797.6|8809.9|8797.9|8811|8799|8808.7|8796.7|0
1637785800000|2021-11-24 20:30:00|8810.4|8798.4|8807.4|8795.4|8810.9|8798.9|8805.2|8793.2|0
1637786100000|2021-11-24 20:35:00|8808.3|8796.3|8813.5|8801.5|8814.7|8802.7|8808.2|8796.2|0
1637786400000|2021-11-24 20:40:00|8813.4|8801.4|8812.9|8800.9|8814.3|8802.3|8809.9|8797.9|0
1637786700000|2021-11-24 20:45:00|8812.8|8800.8|8809.4|8797.4|8812.8|8800.8|8807.2|8795.2|0
1637787000000|2021-11-24 20:50:00|8809.5|8797.5|8814.1|8802.1|8815.6|8803.6|8809.2|8797.2|0
1637787300000|2021-11-24 20:55:00|8814|8802|8816.6|8804.6|8817.7|8805.7|8812.8|8800.8|0
1637787600000|2021-11-24 21:00:00|8816.5|8804.5|8818.4|8806.4|8818.4|8806.4|8812.6|8800.6|0
1637787900000|2021-11-24 21:05:00|8818.3|8806.3|8815.9|8803.9|8819.2|8807.2|8815.5|8803.5|0
1637788200000|2021-11-24 21:10:00|8816|8804|8818.4|8806.4|8819.2|8807.2|8815.9|8803.9|0
1637788500000|2021-11-24 21:15:00|8818.3|8806.3|8816.5|8804.5|8818.8|8806.8|8815.9|8803.9|0
1637788800000|2021-11-24 21:20:00|8815.9|8803.9|8817.9|8805.9|8817.9|8805.9|8815.9|8803.9|0
1637789100000|2021-11-24 21:25:00|8818.5|8806.5|8818.9|8806.9|8818.9|8806.9|8817|8805|0
1637789400000|2021-11-24 21:30:00|8819.3|8807.3|8819.7|8807.7|8820.7|8808.7|8819.3|8807.3|0
1637789700000|2021-11-24 21:35:00|8819.8|8807.8|8820.7|8808.7|8820.7|8808.7|8819.7|8807.7|0
1637790000000|2021-11-24 21:40:00|8820.8|8808.8|8821.2|8809.2|8822.6|8810.6|8820.7|8808.7|0
1637790300000|2021-11-24 21:45:00|8821.1|8809.1|8820.3|8808.3|8821.2|8809.2|8819.7|8807.7|0
1637790600000|2021-11-24 21:50:00|8820.4|8808.4|8821.2|8809.2|8821.8|8809.8|8820.3|8808.3|0
1637790900000|2021-11-24 21:55:00|8821.1|8809.1|8819.3|8807.3|8821.1|8809.1|8819.3|8807.3|0
1637791200000|2021-11-24 22:00:00|8819.1|8807.1|8819.3|8807.3|8819.5|8807.5|8819|8807|0
1637791800000|2021-11-24 22:10:00|8819|8807|8819.2|8807.2|8819.2|8807.2|8819|8807|0
1637792100000|2021-11-24 22:15:00|8819.3|8807.3|8819.5|8807.5|8819.5|8807.5|8819.2|8807.2|0
1637792400000|2021-11-24 22:20:00|8819.3|8807.3|8819.2|8807.2|8819.5|8807.5|8819.2|8807.2|0
1637792700000|2021-11-24 22:25:00|8819.3|8807.3|8819.2|8807.2|8819.3|8807.3|8819.2|8807.2|0
1637793000000|2021-11-24 22:30:00|8819.3|8807.3|8818.8|8806.8|8819.6|8807.6|8818.8|8806.8|0
1637793300000|2021-11-24 22:35:00|8818.6|8806.6|8819.2|8807.2|8819.4|8807.4|8818.6|8806.6|0
1637793600000|2021-11-24 22:40:00|8819.4|8807.4|8819.4|8807.4|8819.4|8807.4|8819.2|8807.2|0
1637793900000|2021-11-24 22:45:00|8819.6|8807.6|8819.2|8807.2|8819.7|8807.7|8819.2|8807.2|0
1637794200000|2021-11-24 22:50:00|8819.9|8807.9|8819.7|8807.7|8819.9|8807.9|8819.4|8807.4|0
1637794500000|2021-11-24 22:55:00|8819.9|8807.9|8819.9|8807.9|8819.9|8807.9|8819.7|8807.7|0
1637794800000|2021-11-24 23:00:00|8819.2|8807.2|8823|8811|8823|8811|8819.1|8807.1|0
1637795100000|2021-11-24 23:05:00|8822.6|8810.6|8820.6|8808.6|8824.1|8812.1|8820.6|8808.6|0
1637795400000|2021-11-24 23:10:00|8820.8|8808.8|8820.6|8808.6|8822|8810|8819.6|8807.6|0
1637795700000|2021-11-24 23:15:00|8821|8809|8822.8|8810.8|8823.4|8811.4|8821|8809|0
1637796000000|2021-11-24 23:20:00|8822.9|8810.9|8822.8|8810.8|8823.4|8811.4|8822.4|8810.4|0
1637796300000|2021-11-24 23:25:00|8822.7|8810.7|8822.4|8810.4|8823.4|8811.4|8821.9|8809.9|0
1637796600000|2021-11-24 23:30:00|8822.8|8810.8|8822.4|8810.4|8823.8|8811.8|8821.5|8809.5|0
1637796900000|2021-11-24 23:35:00|8822.6|8810.6|8820.9|8808.9|8822.8|8810.8|8820.1|8808.1|0
1637797200000|2021-11-24 23:40:00|8821|8809|8820.5|8808.5|8822.8|8810.8|8820.1|8808.1|0
1637797500000|2021-11-24 23:45:00|8820.1|8808.1|8821|8809|8823.2|8811.2|8819.5|8807.5|0
1637797800000|2021-11-24 23:50:00|8821.4|8809.4|8821.4|8809.4|8822|8810|8819.9|8807.9|0
1637798100000|2021-11-24 23:55:00|8822|8810|8822.4|8810.4|8823.8|8811.8|8822|8810|0
1637798400000|2021-11-25 00:00:00|8822.3|8810.3|8824.2|8812.2|8826.1|8814.1|8822|8810|0
1637798700000|2021-11-25 00:05:00|8824.3|8812.3|8823.2|8811.2|8824.7|8812.7|8822|8810|0
1637799000000|2021-11-25 00:10:00|8822.8|8810.8|8823.8|8811.8|8824.2|8812.2|8822.8|8810.8|0
1637799300000|2021-11-25 00:15:00|8823.2|8811.2|8827.1|8815.1|8828|8816|8819.2|8807.2|0
1637799600000|2021-11-25 00:20:00|8827|8815|8828|8816|8828|8816|8825.1|8813.1|0
1637799900000|2021-11-25 00:25:00|8828.1|8816.1|8828|8816|8829|8817|8827|8815|0
1637800200000|2021-11-25 00:30:00|8828.2|8816.2|8832|8820|8833|8821|8828.2|8816.2|0
1637800500000|2021-11-25 00:35:00|8832.2|8820.2|8831|8819|8833|8821|8831|8819|0
1637800800000|2021-11-25 00:40:00|8831.4|8819.4|8831|8819|8832|8820|8831|8819|0
1637801100000|2021-11-25 00:45:00|8831.1|8819.1|8833.9|8821.9|8835|8823|8831.1|8819.1|0
1637801400000|2021-11-25 00:50:00|8833.5|8821.5|8837.8|8825.8|8837.9|8825.9|8832.4|8820.4|0
1637801700000|2021-11-25 00:55:00|8837.6|8825.6|8840|8828|8841|8829|8835.9|8823.9|0
1637802000000|2021-11-25 01:00:00|8839.6|8827.6|8840.5|8828.5|8841|8829|8838|8826|0
1637802300000|2021-11-25 01:05:00|8840.7|8828.7|8839|8827|8842|8830|8839|8827|0
1637802600000|2021-11-25 01:10:00|8839.4|8827.4|8839.1|8827.1|8842|8830|8839.1|8827.1|0
1637802900000|2021-11-25 01:15:00|8839.2|8827.2|8840.1|8828.1|8843.1|8831.1|8839.1|8827.1|0
1637803200000|2021-11-25 01:20:00|8840.3|8828.3|8840|8828|8842|8830|8839.5|8827.5|0
1637803500000|2021-11-25 01:25:00|8840.2|8828.2|8836.7|8824.7|8841.7|8829.7|8836.3|8824.3|0
1637803800000|2021-11-25 01:30:00|8836.9|8824.9|8835.4|8823.4|8838.3|8826.3|8833.4|8821.4|0
1637804100000|2021-11-25 01:35:00|8834.4|8822.4|8833.5|8821.5|8834.5|8822.5|8833.4|8821.4|0
1637804400000|2021-11-25 01:40:00|8833.4|8821.4|8833|8821|8836.5|8824.5|8832.5|8820.5|0
1637804700000|2021-11-25 01:45:00|8832.8|8820.8|8831.5|8819.5|8835.4|8823.4|8831.4|8819.4|0
1637805000000|2021-11-25 01:50:00|8831.4|8819.4|8833.4|8821.4|8833.5|8821.5|8831.4|8819.4|0
1637805300000|2021-11-25 01:55:00|8832.9|8820.9|8832.4|8820.4|8833.4|8821.4|8831.4|8819.4|0
1637805600000|2021-11-25 02:00:00|8832.5|8820.5|8834.4|8822.4|8835.4|8823.4|8832.5|8820.5|0
1637805900000|2021-11-25 02:05:00|8834|8822|8834.4|8822.4|8834.4|8822.4|8832.4|8820.4|0
1637806200000|2021-11-25 02:10:00|8834.3|8822.3|8834.4|8822.4|8835.4|8823.4|8833.4|8821.4|0
1637806500000|2021-11-25 02:15:00|8834.3|8822.3|8835.4|8823.4|8836.8|8824.8|8834.3|8822.3|0
1637806800000|2021-11-25 02:20:00|8835.3|8823.3|8835.2|8823.2|8836.3|8824.3|8834.2|8822.2|0
1637807100000|2021-11-25 02:25:00|8835|8823|8837.3|8825.3|8837.7|8825.7|8834.2|8822.2|0
1637807400000|2021-11-25 02:30:00|8836.9|8824.9|8837.2|8825.2|8838.2|8826.2|8836.2|8824.2|0
1637807700000|2021-11-25 02:35:00|8837.4|8825.4|8837.2|8825.2|8838.2|8826.2|8837.2|8825.2|0
1637808000000|2021-11-25 02:40:00|8837.4|8825.4|8836.2|8824.2|8838.2|8826.2|8836.2|8824.2|0
1637808300000|2021-11-25 02:45:00|8835.8|8823.8|8837.3|8825.3|8837.3|8825.3|8835.2|8823.2|0
1637808600000|2021-11-25 02:50:00|8837.2|8825.2|8838.2|8826.2|8838.2|8826.2|8837.2|8825.2|0
1637808900000|2021-11-25 02:55:00|8837.8|8825.8|8839.3|8827.3|8839.3|8827.3|8837.2|8825.2|0
1637809200000|2021-11-25 03:00:00|8839.5|8827.5|8838.3|8826.3|8839.8|8827.8|8838.2|8826.2|0
1637809500000|2021-11-25 03:05:00|8838.7|8826.7|8839.4|8827.4|8840.4|8828.4|8838.3|8826.3|0
1637809800000|2021-11-25 03:10:00|8839.6|8827.6|8841.5|8829.5|8842.4|8830.4|8839.4|8827.4|0
1637810100000|2021-11-25 03:15:00|8841.3|8829.3|8841.5|8829.5|8842.5|8830.5|8839.5|8827.5|0
1637810400000|2021-11-25 03:20:00|8841.9|8829.9|8843.6|8831.6|8844.6|8832.6|8841.5|8829.5|0
1637810700000|2021-11-25 03:25:00|8843.8|8831.8|8843.5|8831.5|8844.6|8832.6|8842.5|8830.5|0
1637811000000|2021-11-25 03:30:00|8843.7|8831.7|8844.5|8832.5|8845|8833|8843.5|8831.5|0
1637811300000|2021-11-25 03:35:00|8844.3|8832.3|8844.5|8832.5|8845.5|8833.5|8843.9|8831.9|0
1637811600000|2021-11-25 03:40:00|8844.9|8832.9|8845.5|8833.5|8845.6|8833.6|8844.9|8832.9|0
1637811900000|2021-11-25 03:45:00|8845.6|8833.6|8844.5|8832.5|8845.6|8833.6|8844.5|8832.5|0
1637812200000|2021-11-25 03:50:00|8844.7|8832.7|8845.5|8833.5|8845.5|8833.5|8844.5|8832.5|0
1637812500000|2021-11-25 03:55:00|8845.4|8833.4|8843.5|8831.5|8845.5|8833.5|8843.5|8831.5|0
1637812800000|2021-11-25 04:00:00|8843.8|8831.8|8844.4|8832.4|8844.4|8832.4|8843.3|8831.3|0
1637813100000|2021-11-25 04:05:00|8844.6|8832.6|8845.4|8833.4|8845.4|8833.4|8844.4|8832.4|0
1637813400000|2021-11-25 04:10:00|8845|8833|8844.4|8832.4|8846.4|8834.4|8844.4|8832.4|0
1637813700000|2021-11-25 04:15:00|8844.5|8832.5|8844.4|8832.4|8844.5|8832.5|8843.5|8831.5|0
1637814000000|2021-11-25 04:20:00|8843.5|8831.5|8843.5|8831.5|8844.5|8832.5|8842.4|8830.4|0
1637814300000|2021-11-25 04:25:00|8843.4|8831.4|8843.5|8831.5|8843.5|8831.5|8842.5|8830.5|0
1637814600000|2021-11-25 04:30:00|8843.3|8831.3|8842.5|8830.5|8843.5|8831.5|8842.5|8830.5|0
1637814900000|2021-11-25 04:35:00|8842.9|8830.9|8842.5|8830.5|8843.5|8831.5|8842.5|8830.5|0
1637815200000|2021-11-25 04:40:00|8842.4|8830.4|8842.4|8830.4|8842.4|8830.4|8841.4|8829.4|0
1637815500000|2021-11-25 04:45:00|8842.2|8830.2|8841.4|8829.4|8842.5|8830.5|8841.4|8829.4|0
1637815800000|2021-11-25 04:50:00|8841.5|8829.5|8842.5|8830.5|8842.5|8830.5|8841.5|8829.5|0
1637816100000|2021-11-25 04:55:00|8842.9|8830.9|8842.4|8830.4|8843.5|8831.5|8842.4|8830.4|0
1637816400000|2021-11-25 05:00:00|8842.5|8830.5|8841.4|8829.4|8842.5|8830.5|8841.4|8829.4|0
1637816700000|2021-11-25 05:05:00|8841.5|8829.5|8844.4|8832.4|8844.5|8832.5|8841.5|8829.5|0
1637817000000|2021-11-25 05:10:00|8844.6|8832.6|8845.4|8833.4|8846.4|8834.4|8844.4|8832.4|0
1637817600000|2021-11-25 05:20:00|8845.5|8833.5|8846.4|8834.4|8846.4|8834.4|8845.4|8833.4|0
1637817900000|2021-11-25 05:25:00|8846.1|8834.1|8846.3|8834.3|8846.4|8834.4|8845.3|8833.3|0
1637818200000|2021-11-25 05:30:00|8845.9|8833.9|8844.3|8832.3|8846.3|8834.3|8843.4|8831.4|0
1637818500000|2021-11-25 05:35:00|8844.4|8832.4|8845.4|8833.4|8845.4|8833.4|8844.3|8832.3|0
1637818800000|2021-11-25 05:40:00|8845.6|8833.6|8846.4|8834.4|8846.4|8834.4|8845.4|8833.4|0
1637819100000|2021-11-25 05:45:00|8846.3|8834.3|8846.4|8834.4|8846.4|8834.4|8845.4|8833.4|0
1637819400000|2021-11-25 05:50:00|8846.1|8834.1|8845.4|8833.4|8846.1|8834.1|8845.4|8833.4|0
1637819700000|2021-11-25 05:55:00|8845.5|8833.5|8846.5|8834.5|8846.5|8834.5|8845.5|8833.5|0
1637820000000|2021-11-25 06:00:00|8846.8|8834.8|8847.6|8835.6|8847.6|8835.6|8846.5|8834.5|0
1637820300000|2021-11-25 06:05:00|8847.5|8835.5|8846.6|8834.6|8847.6|8835.6|8846.6|8834.6|0
1637820600000|2021-11-25 06:10:00|8846.8|8834.8|8846.5|8834.5|8847.6|8835.6|8845.5|8833.5|0
1637820900000|2021-11-25 06:15:00|8845.5|8833.5|8845.6|8833.6|8846.5|8834.5|8845.5|8833.5|0
1637821200000|2021-11-25 06:20:00|8846.5|8834.5|8847.3|8835.3|8848.3|8836.3|8846|8834|0
1637821500000|2021-11-25 06:25:00|8847.7|8835.7|8849.3|8837.3|8849.3|8837.3|8847.7|8835.7|0
1637821800000|2021-11-25 06:30:00|8848.9|8836.9|8851.3|8839.3|8851.3|8839.3|8848.3|8836.3|0
1637822100000|2021-11-25 06:35:00|8851.1|8839.1|8853.6|8841.6|8853.6|8841.6|8848.7|8836.7|0
1637822400000|2021-11-25 06:40:00|8853.9|8841.9|8854.5|8842.5|8855.6|8843.6|8853.6|8841.6|0
1637822700000|2021-11-25 06:45:00|8854.6|8842.6|8854.8|8842.8|8855.8|8843.8|8854.5|8842.5|0
1637823000000|2021-11-25 06:50:00|8854.4|8842.4|8851.9|8839.9|8854.4|8842.4|8850.9|8838.9|0
1637823300000|2021-11-25 06:55:00|8851.5|8839.5|8851.9|8839.9|8852.8|8840.8|8850.9|8838.9|0
1637823600000|2021-11-25 07:00:00|8852.2|8840.2|8830.3|8825.3|8855.9|8843.9|8830.3|8825.3|49
1637823900000|2021-11-25 07:05:00|8830.8|8825.8|8831.8|8826.8|8835.8|8830.8|8825.8|8820.8|10
1637824200000|2021-11-25 07:10:00|8831.3|8826.3|8832.8|8827.8|8835.3|8830.3|8826.8|8821.8|13
1637824500000|2021-11-25 07:15:00|8832.3|8827.3|8828.3|8823.3|8833.3|8828.3|8827.8|8822.8|6
1637824800000|2021-11-25 07:20:00|8827.8|8822.8|8824.3|8819.3|8827.8|8822.8|8824.3|8819.3|14
1637825100000|2021-11-25 07:25:00|8823.8|8818.8|8821.8|8816.8|8823.8|8818.8|8819.8|8814.8|11
1637825400000|2021-11-25 07:30:00|8822.3|8817.3|8819.3|8814.3|8823.3|8818.3|8817.8|8812.8|23
1637825700000|2021-11-25 07:35:00|8819.8|8814.8|8820.3|8815.3|8820.8|8815.8|8816.8|8811.8|9
1637826000000|2021-11-25 07:40:00|8819.8|8814.8|8821.3|8816.3|8822.8|8817.8|8816.8|8811.8|16
1637826300000|2021-11-25 07:45:00|8820.8|8815.8|8822.3|8817.3|8823.3|8818.3|8820.3|8815.3|13
1637826600000|2021-11-25 07:50:00|8821.8|8816.8|8822.3|8817.3|8827.8|8822.8|8821.3|8816.3|19
1637826900000|2021-11-25 07:55:00|8821.8|8816.8|8817.8|8812.8|8822.8|8817.8|8815.3|8810.3|46
1637827200000|2021-11-25 08:00:00|8818.3|8813.3|8817.3|8812.3|8820.8|8815.8|8809.3|8804.3|537
1637827500000|2021-11-25 08:05:00|8817.8|8812.8|8816.8|8811.8|8820.8|8815.8|8811.3|8806.3|181
1637827800000|2021-11-25 08:10:00|8816.3|8811.3|8823.8|8818.8|8830.3|8825.3|8811.8|8806.8|181
1637828100000|2021-11-25 08:15:00|8824.3|8819.3|8808.3|8803.3|8825.3|8820.3|8802.3|8797.3|186
1637828400000|2021-11-25 08:20:00|8809.8|8804.8|8821.3|8816.3|8822.8|8817.8|8805.3|8800.3|126
1637828700000|2021-11-25 08:25:00|8820.8|8815.8|8808.8|8803.8|8822.3|8817.3|8807.3|8802.3|89
1637829000000|2021-11-25 08:30:00|8809.3|8804.3|8820.8|8815.8|8822.8|8817.8|8804.3|8799.3|105
1637829300000|2021-11-25 08:35:00|8821.3|8816.3|8822.8|8817.8|8822.8|8817.8|8815.3|8810.3|82
1637829600000|2021-11-25 08:40:00|8823.3|8818.3|8820.9|8815.9|8825.4|8820.4|8815.9|8810.9|51
1637829900000|2021-11-25 08:45:00|8821.4|8816.4|8823.9|8818.9|8825.9|8820.9|8818.9|8813.9|85
1637830200000|2021-11-25 08:50:00|8823.4|8818.4|8827.9|8822.9|8831.9|8826.9|8822.9|8817.9|53
1637830500000|2021-11-25 08:55:00|8828.4|8823.4|8830.9|8825.9|8831.9|8826.9|8824.4|8819.4|36
1637830800000|2021-11-25 09:00:00|8830.4|8825.4|8827.9|8822.9|8833.9|8828.9|8826.9|8821.9|48
1637831100000|2021-11-25 09:05:00|8827.4|8822.4|8832.9|8827.9|8832.9|8827.9|8826.9|8821.9|40
1637831400000|2021-11-25 09:10:00|8832.4|8827.4|8830.4|8825.4|8832.4|8827.4|8823.9|8818.9|37
1637831700000|2021-11-25 09:15:00|8830.9|8825.9|8830.9|8825.9|8834.9|8829.9|8829.9|8824.9|41
1637832000000|2021-11-25 09:20:00|8831.4|8826.4|8829.4|8824.4|8838.9|8833.9|8828.4|8823.4|55
1637832300000|2021-11-25 09:25:00|8829.9|8824.9|8830.9|8825.9|8832.9|8827.9|8827.9|8822.9|30
1637832600000|2021-11-25 09:30:00|8831.4|8826.4|8837.9|8832.9|8840.4|8835.4|8831.4|8826.4|49
1637832900000|2021-11-25 09:35:00|8837.4|8832.4|8841.9|8836.9|8841.9|8836.9|8836.4|8831.4|28
1637833200000|2021-11-25 09:40:00|8841.4|8836.4|8832.9|8827.9|8842.9|8837.9|8832.4|8827.4|41
1637833500000|2021-11-25 09:45:00|8833.4|8828.4|8848.9|8843.9|8850.4|8845.4|8832.4|8827.4|81
1637833800000|2021-11-25 09:50:00|8850.4|8845.4|8845.4|8840.4|8851.9|8846.9|8844.9|8839.9|58
1637834100000|2021-11-25 09:55:00|8844.4|8839.4|8842.4|8837.4|8849.4|8844.4|8841.9|8836.9|70
1637834400000|2021-11-25 10:00:00|8844.4|8839.4|8831.9|8826.9|8844.4|8839.4|8831.4|8826.4|76
1637834700000|2021-11-25 10:05:00|8831.4|8826.4|8828.9|8823.9|8835.4|8830.4|8828.9|8823.9|62
1637835000000|2021-11-25 10:10:00|8829.4|8824.4|8832.9|8827.9|8833.4|8828.4|8826.4|8821.4|43
1637835300000|2021-11-25 10:15:00|8832.4|8827.4|8830.4|8825.4|8837.9|8832.9|8827.9|8822.9|35
1637835600000|2021-11-25 10:20:00|8829.9|8824.9|8829.9|8824.9|8831.9|8826.9|8826.4|8821.4|28
1637835900000|2021-11-25 10:25:00|8829.4|8824.4|8823.9|8818.9|8829.9|8824.9|8819.4|8814.4|35
1637836200000|2021-11-25 10:30:00|8824.4|8819.4|8825.4|8820.4|8826.9|8821.9|8818.4|8813.4|50
1637836500000|2021-11-25 10:35:00|8824.9|8819.9|8818.9|8813.9|8827.9|8822.9|8817.4|8812.4|32
1637836800000|2021-11-25 10:40:00|8818.4|8813.4|8818.9|8813.9|8821.4|8816.4|8811.4|8806.4|58
1637837100000|2021-11-25 10:45:00|8818.4|8813.4|8825.9|8820.9|8830.9|8825.9|8814.9|8809.9|41
1637837400000|2021-11-25 10:50:00|8826.4|8821.4|8824.9|8819.9|8829.4|8824.4|8820.9|8815.9|42
1637837700000|2021-11-25 10:55:00|8824.4|8819.4|8829.4|8824.4|8833.9|8828.9|8822.9|8817.9|49
1637838000000|2021-11-25 11:00:00|8828.9|8823.9|8831.4|8826.4|8831.9|8826.9|8824.4|8819.4|49
1637838300000|2021-11-25 11:05:00|8830.9|8825.9|8831.9|8826.9|8833.9|8828.9|8826.9|8821.9|51
1637838600000|2021-11-25 11:10:00|8831.4|8826.4|8830.9|8825.9|8832.9|8827.9|8827.4|8822.4|17
1637838900000|2021-11-25 11:15:00|8830.4|8825.4|8825.9|8820.9|8831.9|8826.9|8825.4|8820.4|31
1637839200000|2021-11-25 11:20:00|8825.4|8820.4|8825.9|8820.9|8827.9|8822.9|8821.9|8816.9|19
1637839500000|2021-11-25 11:25:00|8825.4|8820.4|8829.9|8824.9|8830.9|8825.9|8824.9|8819.9|36
1637839800000|2021-11-25 11:30:00|8829.4|8824.4|8823.4|8818.4|8831.4|8826.4|8822.9|8817.9|66
1637840100000|2021-11-25 11:35:00|8823.9|8818.9|8825.9|8820.9|8826.4|8821.4|8820.4|8815.4|31
1637840400000|2021-11-25 11:40:00|8825.4|8820.4|8838.9|8833.9|8839.9|8834.9|8824.9|8819.9|90
1637840700000|2021-11-25 11:45:00|8838.4|8833.4|8835.9|8830.9|8838.4|8833.4|8829.9|8824.9|66
1637841000000|2021-11-25 11:50:00|8836.4|8831.4|8835.9|8830.9|8838.4|8833.4|8833.4|8828.4|31
1637841300000|2021-11-25 11:55:00|8835.4|8830.4|8833.4|8828.4|8836.9|8831.9|8829.9|8824.9|43
1637841600000|2021-11-25 12:00:00|8834.4|8829.4|8835.9|8830.9|8838.9|8833.9|8832.9|8827.9|22
1637841900000|2021-11-25 12:05:00|8836.4|8831.4|8831.9|8826.9|8836.4|8831.4|8829.4|8824.4|41
1637842200000|2021-11-25 12:10:00|8831.4|8826.4|8829.9|8824.9|8835.9|8830.9|8829.4|8824.4|61
1637842500000|2021-11-25 12:15:00|8829.4|8824.4|8826.4|8821.4|8830.9|8825.9|8825.4|8820.4|31
1637842800000|2021-11-25 12:20:00|8825.4|8820.4|8827.4|8822.4|8828.9|8823.9|8823.9|8818.9|32
1637843100000|2021-11-25 12:25:00|8827.9|8822.9|8827.4|8822.4|8828.9|8823.9|8824.9|8819.9|19
1637843400000|2021-11-25 12:30:00|8827.9|8822.9|8828.4|8823.4|8829.4|8824.4|8821.9|8816.9|40
1637843700000|2021-11-25 12:35:00|8828.9|8823.9|8828.9|8823.9|8831.4|8826.4|8824.9|8819.9|40
1637844000000|2021-11-25 12:40:00|8828.5|8823.5|8830.5|8825.5|8832.5|8827.5|8827.5|8822.5|9
1637844300000|2021-11-25 12:45:00|8830|8825|8825|8820|8830|8825|8825|8820|29
1637844600000|2021-11-25 12:50:00|8825.5|8820.5|8830.5|8825.5|8830.5|8825.5|8820.5|8815.5|33
1637844900000|2021-11-25 12:55:00|8831|8826|8825|8820|8832.5|8827.5|8825|8820|17
1637845200000|2021-11-25 13:00:00|8824.5|8819.5|8823|8818|8825|8820|8821|8816|23
1637845500000|2021-11-25 13:05:00|8823.5|8818.5|8821|8816|8824.5|8819.5|8819.5|8814.5|63
1637845800000|2021-11-25 13:10:00|8821.5|8816.5|8817.5|8812.5|8823|8818|8817|8812|45
1637846100000|2021-11-25 13:15:00|8818|8813|8819.5|8814.5|8823.5|8818.5|8817.5|8812.5|17
1637846400000|2021-11-25 13:20:00|8819|8814|8821.5|8816.5|8824.5|8819.5|8819|8814|14
1637846700000|2021-11-25 13:25:00|8821|8816|8823.5|8818.5|8824.5|8819.5|8820|8815|11
1637847000000|2021-11-25 13:30:00|8823|8818|8824|8819|8828|8823|8823|8818|32
1637847300000|2021-11-25 13:35:00|8824.5|8819.5|8819.5|8814.5|8825|8820|8817.5|8812.5|30
1637847600000|2021-11-25 13:40:00|8819|8814|8816.5|8811.5|8822.5|8817.5|8816.5|8811.5|15
1637847900000|2021-11-25 13:45:00|8816|8811|8813.5|8808.5|8816.5|8811.5|8811|8806|28
1637848200000|2021-11-25 13:50:00|8814|8809|8808.5|8803.5|8819.5|8814.5|8807.5|8802.5|39
1637848500000|2021-11-25 13:55:00|8809|8804|8808.5|8803.5|8811.5|8806.5|8807|8802|54
1637848800000|2021-11-25 14:00:00|8809|8804|8803.5|8798.5|8809.5|8804.5|8802|8797|139
1637849100000|2021-11-25 14:05:00|8803|8798|8797.5|8792.5|8803.5|8798.5|8796|8791|51
1637849400000|2021-11-25 14:10:00|8798|8793|8802|8797|8803.5|8798.5|8797|8792|41
1637849700000|2021-11-25 14:15:00|8801.5|8796.5|8801.5|8796.5|8805|8800|8801|8796|17
1637850000000|2021-11-25 14:20:00|8801|8796|8808.5|8803.5|8809.5|8804.5|8801|8796|32
1637850300000|2021-11-25 14:25:00|8808|8803|8811.5|8806.5|8811.5|8806.5|8806.5|8801.5|15
1637850600000|2021-11-25 14:30:00|8811|8806|8809|8804|8813|8808|8806.5|8801.5|32
1637850900000|2021-11-25 14:35:00|8808.5|8803.5|8813.5|8808.5|8813.5|8808.5|8808|8803|29
1637851200000|2021-11-25 14:40:00|8813|8808|8819|8814|8819|8814|8811.5|8806.5|37
1637851500000|2021-11-25 14:45:00|8818.5|8813.5|8819.5|8814.5|8821|8816|8818|8813|50
1637851800000|2021-11-25 14:50:00|8820|8815|8821.5|8816.5|8823|8818|8818.5|8813.5|1047
1637852100000|2021-11-25 14:55:00|8821|8816|8824.5|8819.5|8828.5|8823.5|8821|8816|61
1637852400000|2021-11-25 15:00:00|8825|8820|8831|8826|8831|8826|8824.5|8819.5|64
1637852700000|2021-11-25 15:05:00|8832|8827|8829.5|8824.5|8834|8829|8826.5|8821.5|100
1637853000000|2021-11-25 15:10:00|8829.7|8824.7|8832.7|8827.7|8835.2|8830.2|8829.2|8824.2|50
1637853300000|2021-11-25 15:15:00|8832.2|8827.2|8831.7|8826.7|8834.2|8829.2|8830.7|8825.7|30
1637853600000|2021-11-25 15:20:00|8831.2|8826.2|8830.2|8825.2|8832.2|8827.2|8824.2|8819.2|56
1637853900000|2021-11-25 15:25:00|8830.7|8825.7|8836.7|8831.7|8837.7|8832.7|8830.2|8825.2|66
1637854200000|2021-11-25 15:30:00|8837.2|8832.2|8840.7|8835.7|8840.7|8835.7|8837.2|8832.2|50
1637854500000|2021-11-25 15:35:00|8840.2|8835.2|8844.7|8839.7|8844.7|8839.7|8839.7|8834.7|54
1637854800000|2021-11-25 15:40:00|8844.2|8839.2|8848.2|8843.2|8848.2|8843.2|8842.2|8837.2|60
1637855100000|2021-11-25 15:45:00|8847.7|8842.7|8843.2|8838.2|8848.2|8843.2|8842.2|8837.2|39
1637855400000|2021-11-25 15:50:00|8843.7|8838.7|8837.7|8832.7|8843.7|8838.7|8837.2|8832.2|49
1637855700000|2021-11-25 15:55:00|8837.2|8832.2|8839.7|8834.7|8841.2|8836.2|8837.2|8832.2|16
1637856000000|2021-11-25 16:00:00|8839.2|8834.2|8839.2|8834.2|8840.7|8835.7|8838.2|8833.2|20
1637856300000|2021-11-25 16:05:00|8839.7|8834.7|8839.7|8834.7|8840.2|8835.2|8838.2|8833.2|58
1637856600000|2021-11-25 16:10:00|8839.2|8834.2|8837.7|8832.7|8839.7|8834.7|8836.2|8831.2|32
1637856900000|2021-11-25 16:15:00|8838.2|8833.2|8836.7|8831.7|8839.7|8834.7|8836.7|8831.7|28
1637857200000|2021-11-25 16:20:00|8837.2|8832.2|8846.7|8841.7|8847.2|8842.2|8836.7|8831.7|290
1637857500000|2021-11-25 16:25:00|8847.2|8842.2|8845.2|8840.2|8853.2|8848.2|8842.7|8837.7|358
1637857800000|2021-11-25 16:30:00|8843.6|8837.6|8838.6|8832.6|8847.6|8841.6|8835.6|8829.6|473
1637858100000|2021-11-25 16:35:00|8839.6|8833.6|8842.6|8835.6|8843.6|8837.6|8839.6|8832.6|131
1637858400000|2021-11-25 16:40:00|8843.6|8836.6|8845.6|8839.6|8845.6|8839.6|8841.6|8835.6|57
1637858700000|2021-11-25 16:45:00|8846.6|8840.6|8847.6|8841.6|8847.6|8841.6|8846.6|8839.6|5
1637859000000|2021-11-25 16:50:00|8846.6|8840.6|8847.6|8841.6|8848.6|8841.6|8846.6|8840.6|5
1637859300000|2021-11-25 16:55:00||8840.6||8841.6||8841.6||8840.6|2
1637859600000|2021-11-25 17:00:00|8846.6|8840.6|8846.6|8839.6|8847.6|8841.6|8845.6|8838.6|4
1637859900000|2021-11-25 17:05:00|8845.6|8838.6|8843.6|8837.6|8846.6|8839.6|8843.6|8837.6|17
1637860200000|2021-11-25 17:10:00|8844.6|8838.6|8846.6|8838.6|8846.6|8839.6|8844.6|8837.6|9
1637860500000|2021-11-25 17:15:00|8845.6|8839.6|8844.6|8837.6|8846.6|8840.6|8844.6|8837.6|2
1637860800000|2021-11-25 17:20:00|8843.6|8838.6|8842.6|8836.6|8844.6|8838.6|8842.6|8835.6|3
1637861100000|2021-11-25 17:25:00|8841.6|8835.6|8843.6|8836.6|8843.6|8836.6|8841.6|8835.6|2
1637861400000|2021-11-25 17:30:00|8844.6|8837.6|8840.6|8834.6|8844.6|8837.6|8840.6|8834.6|3
1637861700000|2021-11-25 17:35:00|8841.6|8832.6|8840.6|8834.6|8841.6|8834.6|8840.6|8832.6|3
1637862000000|2021-11-25 17:40:00|8841.6|8833.6|8840.6|8832.6|8841.6|8834.6|8839.6|8832.6|1
1637862300000|2021-11-25 17:45:00||8833.6||8833.6||8833.6||8833.6|0
1637862600000|2021-11-25 17:50:00|8841.6|8834.6|8840.6|8834.6|8841.6|8834.6|8840.6|8834.6|0
1637862900000|2021-11-25 17:55:00|8841.6|8833.6|8839.6|8830.6|8841.6|8833.6|8839.6|8830.6|9
1637863200000|2021-11-25 18:00:00|8840.6|8829.6|8841.6|8830.6|8841.6|8830.6|8835.6|8829.6|9
1637863500000|2021-11-25 18:05:00||8831.6||8832.6||8832.6||8831.6|0
1637863800000|2021-11-25 18:10:00|8840.6||8840.6||8840.6||8840.6||1
1637864400000|2021-11-25 18:20:00|8841.6||8841.6||8841.6||8840.6||1
1637864700000|2021-11-25 18:25:00|8840.6||8841.6||8841.6||8840.6||0
1637865000000|2021-11-25 18:30:00||8833.6||8833.6||8833.6||8833.6|0
1637865600000|2021-11-25 18:40:00|8845.6|8836.6|8844.6|8836.6|8845.6|8836.6|8844.6|8836.6|4
1637865900000|2021-11-25 18:45:00|8842.6|8835.6|8842.6|8835.6|8842.6|8835.6|8842.6|8835.6|2
1637866200000|2021-11-25 18:50:00|8843.6|8836.6|8844.6|8832.6|8844.6|8836.6|8837.6|8830.6|14
1637866500000|2021-11-25 18:55:00|8843.6|8838.6|8842.8|8830.8|8846.6|8840.6|8840.1|8830.8|7
1637866800000|2021-11-25 19:00:00|8843.3|8831.3|8843.7|8831.7|8843.7|8831.7|8843.3|8831.3|0
1637867100000|2021-11-25 19:05:00|8842.8|8830.8|8842.8|8830.8|8842.8|8830.8|8841.9|8829.9|0
1637867400000|2021-11-25 19:10:00|8842.9|8830.9|8842.4|8830.4|8842.9|8830.9|8842.4|8830.4|0
1637867700000|2021-11-25 19:15:00|8841.9|8829.9|8842.8|8830.8|8842.8|8830.8|8841.9|8829.9|0
1637868000000|2021-11-25 19:20:00|8843.3|8831.3|8843.3|8831.3|8843.3|8831.3|8843.3|8831.3|0
1637868300000|2021-11-25 19:25:00|8843.7|8831.7|8843.7|8831.7|8843.7|8831.7|8843.7|8831.7|0
1637868900000|2021-11-25 19:35:00|8845.5|8833.5|8844.6|8832.6|8845.5|8833.5|8844.6|8832.6|0
1637870100000|2021-11-25 19:55:00|8843.7|8831.7|8842.4|8830.4|8843.7|8831.7|8841.9|8829.9|0
1637870400000|2021-11-25 20:00:00|8841.9|8829.9|8842.8|8830.8|8842.8|8830.8|8841.9|8829.9|0
1637870700000|2021-11-25 20:05:00|8843.3|8831.3|8843.7|8831.7|8843.7|8831.7|8842.8|8830.8|0
1637871000000|2021-11-25 20:10:00|8844.6|8832.6|8842.4|8830.4|8844.6|8832.6|8842.4|8830.4|0
1637871300000|2021-11-25 20:15:00|8842.5|8830.5|8842.9|8830.9|8843.3|8831.3|8842|8830|0
1637871600000|2021-11-25 20:20:00|8843.3|8831.3|8842.9|8830.9|8843.8|8831.8|8842.9|8830.9|0
1637871900000|2021-11-25 20:25:00|8842.5|8830.5|8842.9|8830.9|8842.9|8830.9|8842|8830|0
1637872200000|2021-11-25 20:30:00|8843.2|8831.2|8843.2|8831.2|8843.2|8831.2|8843.2|8831.2|0
1637872500000|2021-11-25 20:35:00|8844|8832|8844.1|8832.1|8844.5|8832.5|8842.7|8830.7|0
1637872800000|2021-11-25 20:40:00|8843.7|8831.7|8843.7|8831.7|8844.1|8832.1|8843.7|8831.7|0
1637873100000|2021-11-25 20:45:00|8844.1|8832.1|8844.1|8832.1|8845|8833|8844.1|8832.1|0
1637873400000|2021-11-25 20:50:00|8844.6|8832.6|8846.2|8834.2|8846.2|8834.2|8843.7|8831.7|0
1637873700000|2021-11-25 20:55:00|8846.7|8834.7|8849.4|8837.4|8851.9|8839.9|8846.2|8834.2|0
1637874000000|2021-11-25 21:00:00|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|8850.1|8838.1|0
1637877300000|2021-11-25 21:55:00|8849.8|8837.8|8849.5|8837.5|8849.8|8837.8|8849.5|8837.5|0
1637881200000|2021-11-25 23:00:00|8849.8|8837.8|8839.4|8827.4|8849.8|8837.8|8839.4|8827.4|0
1637881500000|2021-11-25 23:05:00|8839|8827|8835.1|8823.1|8839|8827|8834.1|8822.1|0
1637881800000|2021-11-25 23:10:00|8835.7|8823.7|8839.4|8827.4|8839.8|8827.8|8835.1|8823.1|0
1637882100000|2021-11-25 23:15:00|8839.6|8827.6|8835.6|8823.6|8840.2|8828.2|8835.6|8823.6|0
1637882400000|2021-11-25 23:20:00|8835.3|8823.3|8830.9|8818.9|8836.1|8824.1|8830.5|8818.5|0
1637882700000|2021-11-25 23:25:00|8830.7|8818.7|8828.1|8816.1|8830.9|8818.9|8826.6|8814.6|0
1637883000000|2021-11-25 23:30:00|8828.5|8816.5|8823|8811|8829.5|8817.5|8815.9|8803.9|0
1637883300000|2021-11-25 23:35:00|8823.4|8811.4|8831.4|8819.4|8832.7|8820.7|8823.4|8811.4|0
1637883600000|2021-11-25 23:40:00|8831.5|8819.5|8830|8818|8832.7|8820.7|8830|8818|0
1637883900000|2021-11-25 23:45:00|8830.4|8818.4|8827.1|8815.1|8832.3|8820.3|8827.1|8815.1|0
1637884200000|2021-11-25 23:50:00|8826.9|8814.9|8820.7|8808.7|8829|8817|8820.1|8808.1|0
1637884500000|2021-11-25 23:55:00|8821.1|8809.1|8813.5|8801.5|8821.1|8809.1|8812.2|8800.2|0
1637884800000|2021-11-26 00:00:00|8813.1|8801.1|8803.5|8791.5|8813.5|8801.5|8798.8|8786.8|0
1637885100000|2021-11-26 00:05:00|8803.1|8791.1|8807.1|8795.1|8809|8797|8801.2|8789.2|0
1637885400000|2021-11-26 00:10:00|8807.2|8795.2|8812.2|8800.2|8812.2|8800.2|8806|8794|0
1637885700000|2021-11-26 00:15:00|8812.1|8800.1|8785.3|8773.3|8812.1|8800.1|8782.4|8770.4|0
1637886000000|2021-11-26 00:20:00|8785.6|8773.6|8779.9|8767.9|8786.2|8774.2|8776.1|8764.1|0
1637886300000|2021-11-26 00:25:00|8779.5|8767.5|8772.1|8760.1|8779.9|8767.9|8769.8|8757.8|0
1637886600000|2021-11-26 00:30:00|8772.2|8760.2|8773|8761|8778.1|8766.1|8770.8|8758.8|0
1637886900000|2021-11-26 00:35:00|8773.5|8761.5|8773.2|8761.2|8777.4|8765.4|8772.1|8760.1|0
1637887200000|2021-11-26 00:40:00|8773.4|8761.4|8772.7|8760.7|8776.2|8764.2|8770.3|8758.3|0
1637887500000|2021-11-26 00:45:00|8772.3|8760.3|8770.3|8758.3|8773.4|8761.4|8769.3|8757.3|0
1637887800000|2021-11-26 00:50:00|8769.9|8757.9|8762|8750|8770.2|8758.2|8760|8748|0
1637888100000|2021-11-26 00:55:00|8761.6|8749.6|8769|8757|8769|8757|8760.6|8748.6|0
1637888400000|2021-11-26 01:00:00|8769.7|8757.7|8765.4|8753.4|8773.9|8761.9|8764.9|8752.9|0
1637888700000|2021-11-26 01:05:00|8765.2|8753.2|8758.1|8746.1|8770|8758|8752.6|8740.6|0
1637889000000|2021-11-26 01:10:00|8758.2|8746.2|8750.2|8738.2|8758.6|8746.6|8746.2|8734.2|0
1637889300000|2021-11-26 01:15:00|8750|8738|8748.7|8736.7|8750.9|8738.9|8743.9|8731.9|0
1637889600000|2021-11-26 01:20:00|8748.5|8736.5|8745.6|8733.6|8749.2|8737.2|8742.7|8730.7|0
1637889900000|2021-11-26 01:25:00|8745.7|8733.7|8760|8748|8760|8748|8745.7|8733.7|0
1637890200000|2021-11-26 01:30:00|8760.2|8748.2|8750.5|8738.5|8760.5|8748.5|8749|8737|0
1637890500000|2021-11-26 01:35:00|8750.3|8738.3|8732.9|8720.9|8750.3|8738.3|8732.9|8720.9|0
1637890800000|2021-11-26 01:40:00|8732.5|8720.5|8728.1|8716.1|8736.4|8724.4|8724|8712|0
1637891100000|2021-11-26 01:45:00|8727.9|8715.9|8735.9|8723.9|8737.4|8725.4|8726.5|8714.5|0
1637891400000|2021-11-26 01:50:00|8735.7|8723.7|8736|8724|8738.5|8726.5|8729.4|8717.4|0
1637891700000|2021-11-26 01:55:00|8736.6|8724.6|8736|8724|8738.6|8726.6|8732.5|8720.5|0
1637892000000|2021-11-26 02:00:00|8736.2|8724.2|8738.5|8726.5|8742.7|8730.7|8735.5|8723.5|0
1637892300000|2021-11-26 02:05:00|8738.1|8726.1|8737.5|8725.5|8738.5|8726.5|8733.6|8721.6|0
1637892600000|2021-11-26 02:10:00|8736.5|8724.5|8725.6|8713.6|8736.5|8724.5|8724.5|8712.5|0
1637892900000|2021-11-26 02:15:00|8725.5|8713.5|8716.9|8704.9|8725.5|8713.5|8712.8|8700.8|0
1637893200000|2021-11-26 02:20:00|8716.7|8704.7|8710.8|8698.8|8717.9|8705.9|8710.8|8698.8|0
1637893500000|2021-11-26 02:25:00|8711|8699|8701.7|8689.7|8712.9|8700.9|8693.3|8681.3|0
1637893800000|2021-11-26 02:30:00|8702.1|8690.1|8707.7|8695.7|8709.7|8697.7|8695.7|8683.7|0
1637894100000|2021-11-26 02:35:00|8707.6|8695.6|8701.6|8689.6|8711.7|8699.7|8701.6|8689.6|0
1637894400000|2021-11-26 02:40:00|8701.7|8689.7|8709.8|8697.8|8711.8|8699.8|8699.8|8687.8|0
1637894700000|2021-11-26 02:45:00|8709.6|8697.6|8703.7|8691.7|8711.8|8699.8|8703.7|8691.7|0
1637895000000|2021-11-26 02:50:00|8703.8|8691.8|8699.5|8687.5|8708.1|8696.1|8698.6|8686.6|0
1637895300000|2021-11-26 02:55:00|8699.6|8687.6|8696.8|8684.8|8704.7|8692.7|8695.8|8683.8|0
1637895600000|2021-11-26 03:00:00|8697|8685|8692.3|8680.3|8697.9|8685.9|8692.3|8680.3|0
1637895900000|2021-11-26 03:05:00|8692.2|8680.2|8696.1|8684.1|8699.2|8687.2|8690.9|8678.9|0
1637896200000|2021-11-26 03:10:00|8696.5|8684.5|8702.4|8690.4|8703.4|8691.4|8693.1|8681.1|0
1637896500000|2021-11-26 03:15:00|8702.6|8690.6|8700.4|8688.4|8703.4|8691.4|8697.3|8685.3|0
1637896800000|2021-11-26 03:20:00|8700.6|8688.6|8693.3|8681.3|8700.8|8688.8|8692.3|8680.3|0
1637897100000|2021-11-26 03:25:00|8693.8|8681.8|8693.7|8681.7|8696.7|8684.7|8690.3|8678.3|0
1637897400000|2021-11-26 03:30:00|8694.1|8682.1|8687|8675|8694.7|8682.7|8685|8673|0
1637897700000|2021-11-26 03:35:00|8687.1|8675.1|8677.5|8665.5|8687.1|8675.1|8677|8665|0
1637898000000|2021-11-26 03:40:00|8676.6|8664.6|8675.6|8663.6|8679.6|8667.6|8672.6|8660.6|0
1637898300000|2021-11-26 03:45:00|8675.4|8663.4|8677.5|8665.5|8678.1|8666.1|8675|8663|0
1637898600000|2021-11-26 03:50:00|8677.3|8665.3|8672.6|8660.6|8678.5|8666.5|8672.6|8660.6|0
1637898900000|2021-11-26 03:55:00|8673|8661|8663.7|8651.7|8673.6|8661.6|8658.1|8646.1|0
1637899200000|2021-11-26 04:00:00|8663.9|8651.9|8659.6|8647.6|8669.8|8657.8|8659.6|8647.6|0
1637899500000|2021-11-26 04:05:00|8659.2|8647.2|8647.6|8635.6|8659.2|8647.2|8646.6|8634.6|0
1637899800000|2021-11-26 04:10:00|8648|8636|8650.3|8638.3|8654.7|8642.7|8648|8636|0
1637900100000|2021-11-26 04:15:00|8649.9|8637.9|8650.7|8638.7|8651.3|8639.3|8646.4|8634.4|0
1637900400000|2021-11-26 04:20:00|8650.6|8638.6|8652.4|8640.4|8654.3|8642.3|8650.3|8638.3|0
1637900700000|2021-11-26 04:25:00|8652.7|8640.7|8660.3|8648.3|8662.4|8650.4|8652.3|8640.3|0
1637901000000|2021-11-26 04:30:00|8660|8648|8663.3|8651.3|8665.2|8653.2|8659.3|8647.3|0
1637901300000|2021-11-26 04:35:00|8663.5|8651.5|8669.9|8657.9|8672.9|8660.9|8661.7|8649.7|0
1637901600000|2021-11-26 04:40:00|8669.8|8657.8|8668.7|8656.7|8670.9|8658.9|8666.7|8654.7|0
1637901900000|2021-11-26 04:45:00|8669.1|8657.1|8667.6|8655.6|8670.7|8658.7|8667.2|8655.2|0
1637902200000|2021-11-26 04:50:00|8667.2|8655.2|8666.7|8654.7|8667.6|8655.6|8664.5|8652.5|0
1637902500000|2021-11-26 04:55:00|8666.6|8654.6|8663.6|8651.6|8666.6|8654.6|8663.5|8651.5|0
1637902800000|2021-11-26 05:00:00|8663.5|8651.5|8655.8|8643.8|8664.7|8652.7|8654.7|8642.7|0
1637903100000|2021-11-26 05:05:00|8655.4|8643.4|8655.5|8643.5|8656.8|8644.8|8650.8|8638.8|0
1637903400000|2021-11-26 05:10:00|8655.3|8643.3|8653.3|8641.3|8656.1|8644.1|8652.1|8640.1|0
1637903700000|2021-11-26 05:15:00|8653.4|8641.4|8650.8|8638.8|8653.8|8641.8|8650.8|8638.8|0
1637904000000|2021-11-26 05:20:00|8650.9|8638.9|8651|8639|8653.8|8641.8|8650.9|8638.9|0
1637904300000|2021-11-26 05:25:00|8651.5|8639.5|8645.1|8633.1|8652.4|8640.4|8645.1|8633.1|0
1637904600000|2021-11-26 05:30:00|8645|8633|8651.2|8639.2|8656.1|8644.1|8644.9|8632.9|0
1637904900000|2021-11-26 05:35:00|8651.6|8639.6|8658.8|8646.8|8660.9|8648.9|8651.1|8639.1|0
1637905200000|2021-11-26 05:40:00|8658.4|8646.4|8666.8|8654.8|8668.8|8656.8|8657.8|8645.8|0
1637905500000|2021-11-26 05:45:00|8666.6|8654.6|8669.3|8657.3|8670.9|8658.9|8666.3|8654.3|0
1637905800000|2021-11-26 05:50:00|8669.1|8657.1|8671|8659|8674|8662|8668.8|8656.8|0
1637906100000|2021-11-26 05:55:00|8671.5|8659.5|8675|8663|8676.1|8664.1|8671.5|8659.5|0
1637906400000|2021-11-26 06:00:00|8675.2|8663.2|8671.4|8659.4|8675.6|8663.6|8670.5|8658.5|0
1637906700000|2021-11-26 06:05:00|8671.2|8659.2|8671.5|8659.5|8672.5|8660.5|8668.5|8656.5|0
1637907000000|2021-11-26 06:10:00|8671.1|8659.1|8670.5|8658.5|8671.5|8659.5|8668.5|8656.5|0
1637907300000|2021-11-26 06:15:00|8670.3|8658.3|8666.7|8654.7|8670.5|8658.5|8666.6|8654.6|0
1637907600000|2021-11-26 06:20:00|8666.3|8654.3|8667|8655|8669|8657|8665.7|8653.7|0
1637907900000|2021-11-26 06:25:00|8667.3|8655.3|8659.6|8647.6|8668|8656|8653.4|8641.4|0
1637908200000|2021-11-26 06:30:00|8658.6|8646.6|8655.6|8643.6|8659.6|8647.6|8642.8|8630.8|0
1637908500000|2021-11-26 06:35:00|8655.1|8643.1|8642.7|8630.7|8655.1|8643.1|8640.7|8628.7|0
1637908800000|2021-11-26 06:40:00|8642.4|8630.4|8642.1|8630.1|8644.9|8632.9|8633|8621|0
1637909100000|2021-11-26 06:45:00|8642.2|8630.2|8643.3|8631.3|8647.3|8635.3|8636|8624|0
1637909400000|2021-11-26 06:50:00|8643.1|8631.1|8645.5|8633.5|8654.1|8642.1|8642.7|8630.7|0
1637909700000|2021-11-26 06:55:00|8645.3|8633.3|8635.4|8623.4|8648.5|8636.5|8635.3|8623.3|0
1637910000000|2021-11-26 07:00:00|8636.3|8624.3|8631.1|8626.1|8645.1|8640.1|8623.1|8618.1|170
1637910300000|2021-11-26 07:05:00|8630.6|8625.6|8625.6|8620.6|8634.1|8629.1|8608.6|8603.6|87
1637910600000|2021-11-26 07:10:00|8617.1|8612.1|8632.6|8627.6|8640.6|8635.6|8605.6|8600.6|126
1637910900000|2021-11-26 07:15:00|8633.1|8628.1|8611.1|8606.1|8635.6|8630.6|8605.1|8600.1|159
1637911200000|2021-11-26 07:20:00|8610.6|8605.6|8619.6|8614.6|8631.6|8626.6|8610.6|8605.6|157
1637911500000|2021-11-26 07:25:00|8621.1|8616.1|8589.6|8584.6|8621.1|8616.1|8589.6|8584.6|107
1637911800000|2021-11-26 07:30:00|8590.1|8585.1|8607.1|8602.1|8612.6|8607.6|8583.1|8578.1|110
1637912100000|2021-11-26 07:35:00|8607.6|8602.6|8597.1|8592.1|8610.1|8605.1|8585.1|8580.1|70
1637912400000|2021-11-26 07:40:00|8599.1|8594.1|8566.6|8561.6|8599.6|8594.6|8566.6|8561.6|128
1637912700000|2021-11-26 07:45:00|8567.1|8562.1|8563.6|8558.6|8568.6|8563.6|8538.1|8533.1|138
1637913000000|2021-11-26 07:50:00|8563.1|8558.1|8548.1|8543.1|8572.6|8567.6|8544.1|8539.1|166
1637913300000|2021-11-26 07:55:00|8548.6|8543.6|8556.6|8551.6|8583.6|8578.6|8542.6|8537.6|149
1637913600000|2021-11-26 08:00:00|8565.1|8560.1|8483.6|8478.6|8565.1|8560.1|8482.6|8477.6|1078
1637913900000|2021-11-26 08:05:00|8482.6|8477.6|8488.6|8483.6|8497.6|8492.6|8470.1|8465.1|1118
1637914200000|2021-11-26 08:10:00|8488.1|8483.1|8511.1|8506.1|8521.6|8516.6|8481.6|8476.6|585
1637914500000|2021-11-26 08:15:00|8510.6|8505.6|8453.1|8448.1|8510.6|8505.6|8443.1|8438.1|483
1637914800000|2021-11-26 08:20:00|8452.1|8447.1|8431.6|8426.6|8464.6|8459.6|8412.1|8407.1|486
1637915100000|2021-11-26 08:25:00|8430.1|8425.1|8473.6|8468.6|8479.6|8474.6|8411.1|8406.1|1014
1637915400000|2021-11-26 08:30:00|8472.6|8467.6|8450.1|8445.1|8488.6|8483.6|8448.6|8443.6|838
1637915700000|2021-11-26 08:35:00|8450.6|8445.6|8469.1|8464.1|8469.6|8464.6|8428.6|8423.6|514
1637916000000|2021-11-26 08:40:00|8469.6|8464.6|8498.6|8493.6|8499.6|8494.6|8466.6|8461.6|611
1637916300000|2021-11-26 08:45:00|8498.1|8493.1|8500.6|8495.6|8515.6|8510.6|8492.6|8487.6|494
1637916600000|2021-11-26 08:50:00|8501.1|8496.1|8525.6|8520.6|8525.6|8520.6|8497.6|8492.6|241
1637916900000|2021-11-26 08:55:00|8525.1|8520.1|8534.6|8529.6|8545.6|8540.6|8521.6|8516.6|318
1637917200000|2021-11-26 09:00:00|8534.1|8529.1|8514.6|8509.6|8536.1|8531.1|8510.6|8505.6|364
1637917500000|2021-11-26 09:05:00|8515.1|8510.1|8493.6|8488.6|8523.6|8518.6|8480.6|8475.6|360
1637917800000|2021-11-26 09:10:00|8494.1|8489.1|8519.6|8514.6|8522.1|8517.1|8491.6|8486.6|213
1637918100000|2021-11-26 09:15:00|8519.1|8514.1|8491.8|8486.8|8519.1|8514.1|8489.8|8484.8|358
1637918400000|2021-11-26 09:20:00|8492.3|8487.3|8496.8|8491.8|8511.8|8506.8|8492.3|8487.3|216
1637918700000|2021-11-26 09:25:00|8497.3|8492.3|8510.8|8505.8|8511.3|8506.3|8492.3|8487.3|258
1637919000000|2021-11-26 09:30:00|8511.3|8506.3|8523.8|8518.8|8532.3|8527.3|8509.3|8504.3|297
1637919300000|2021-11-26 09:35:00|8523.3|8518.3|8522.8|8517.8|8528.3|8523.3|8503.8|8498.8|274
1637919600000|2021-11-26 09:40:00|8523.3|8518.3|8523.8|8518.8|8537.8|8532.8|8509.8|8504.8|294
1637919900000|2021-11-26 09:45:00|8523.3|8518.3|8536.8|8531.8|8541.8|8536.8|8520.8|8515.8|310
1637920200000|2021-11-26 09:50:00|8533.8|8528.8|8525.8|8520.8|8534.8|8529.8|8517.8|8512.8|308
1637920500000|2021-11-26 09:55:00|8526.8|8521.8|8533.8|8528.8|8541.3|8536.3|8523.8|8518.8|320
1637920800000|2021-11-26 10:00:00|8533.3|8528.3|8561.8|8556.8|8562.8|8557.8|8530.8|8525.8|398
1637921100000|2021-11-26 10:05:00|8561.3|8556.3|8556.3|8551.3|8565.8|8560.8|8548.8|8543.8|257
1637921400000|2021-11-26 10:10:00|8555.8|8550.8|8573.3|8568.3|8577.3|8572.3|8555.8|8550.8|261
1637921700000|2021-11-26 10:15:00|8573.8|8568.8|8546.8|8541.8|8576.3|8571.3|8546.8|8541.8|156
1637922000000|2021-11-26 10:20:00|8547.3|8542.3|8556.8|8551.8|8563.8|8558.8|8544.8|8539.8|210
1637922300000|2021-11-26 10:25:00|8557.3|8552.3|8561.3|8556.3|8571.8|8566.8|8552.8|8547.8|209
1637922600000|2021-11-26 10:30:00|8561.8|8556.8|8525.3|8520.3|8561.8|8556.8|8523.8|8518.8|167
1637922900000|2021-11-26 10:35:00|8524.8|8519.8|8519.8|8514.8|8526.8|8521.8|8516.8|8511.8|122
1637923200000|2021-11-26 10:40:00|8520.3|8515.3|8510.8|8505.8|8522.8|8517.8|8500.8|8495.8|148
1637923500000|2021-11-26 10:45:00|8510.3|8505.3|8484.3|8479.3|8510.8|8505.8|8482.8|8477.8|203
1637923800000|2021-11-26 10:50:00|8483.8|8478.8|8491.3|8486.3|8496.8|8491.8|8471.8|8466.8|170
1637924100000|2021-11-26 10:55:00|8491.8|8486.8|8496.3|8491.3|8498.8|8493.8|8480.8|8475.8|272
1637924400000|2021-11-26 11:00:00|8495.8|8490.8|8513.8|8508.8|8513.8|8508.8|8482.3|8477.3|135
1637924700000|2021-11-26 11:05:00|8514.3|8509.3|8523.8|8518.8|8524.8|8519.8|8508.3|8503.3|221
1637925000000|2021-11-26 11:10:00|8522.8|8517.8|8533.3|8528.3|8533.8|8528.8|8503.3|8498.3|233
1637925300000|2021-11-26 11:15:00|8531.8|8526.8|8528.8|8523.8|8535.8|8530.8|8522.8|8517.8|158
1637925600000|2021-11-26 11:20:00|8529.3|8524.3|8528.8|8523.8|8537.3|8532.3|8524.8|8519.8|137
1637925900000|2021-11-26 11:25:00|8529.3|8524.3|8522.8|8517.8|8533.3|8528.3|8522.8|8517.8|85
1637926200000|2021-11-26 11:30:00|8523.3|8518.3|8508.8|8503.8|8528.3|8523.3|8502.8|8497.8|113
1637926500000|2021-11-26 11:35:00|8508.3|8503.3|8513.3|8508.3|8516.8|8511.8|8500.8|8495.8|187
1637926800000|2021-11-26 11:40:00|8513.8|8508.8|8521.3|8516.3|8528.8|8523.8|8512.8|8507.8|56
1637927100000|2021-11-26 11:45:00|8520.8|8515.8|8514.8|8509.8|8523.8|8518.8|8513.3|8508.3|60
1637927400000|2021-11-26 11:50:00|8515.3|8510.3|8503.8|8498.8|8517.8|8512.8|8500.8|8495.8|169
1637927700000|2021-11-26 11:55:00|8503.3|8498.3|8502.8|8497.8|8508.8|8503.8|8493.8|8488.8|166
1637928000000|2021-11-26 12:00:00|8500.8|8495.8|8514.8|8509.8|8514.8|8509.8|8498.3|8493.3|116
1637928300000|2021-11-26 12:05:00|8514.3|8509.3|8526.8|8521.8|8531.3|8526.3|8509.8|8504.8|169
1637928600000|2021-11-26 12:10:00|8527.3|8522.3|8525.8|8520.8|8528.8|8523.8|8519.8|8514.8|65
1637928900000|2021-11-26 12:15:00|8526.3|8521.3|8529.3|8524.3|8533.8|8528.8|8519.8|8514.8|70
1637929200000|2021-11-26 12:20:00|8529.8|8524.8|8520.8|8515.8|8536.3|8531.3|8520.8|8515.8|70
1637929500000|2021-11-26 12:25:00|8521.3|8516.3|8520.8|8515.8|8525.3|8520.3|8518.8|8513.8|59
1637929800000|2021-11-26 12:30:00|8521.3|8516.3|8519.8|8514.8|8530.8|8525.8|8519.8|8514.8|79
1637930100000|2021-11-26 12:35:00|8518.8|8513.8|8517.8|8512.8|8523.8|8518.8|8512.3|8507.3|82
1637930400000|2021-11-26 12:40:00|8518.3|8513.3|8526.8|8521.8|8527.8|8522.8|8515.8|8510.8|101
1637930700000|2021-11-26 12:45:00|8527.3|8522.3|8534.8|8529.8|8535.8|8530.8|8525.8|8520.8|72
1637931000000|2021-11-26 12:50:00|8534.3|8529.3|8512.3|8507.3|8534.8|8529.8|8509.3|8504.3|284
1637931300000|2021-11-26 12:55:00|8512.8|8507.8|8499.8|8494.8|8516.8|8511.8|8497.8|8492.8|84
1637931600000|2021-11-26 13:00:00|8502.8|8497.8|8512.3|8507.3|8513.8|8508.8|8498.8|8493.8|119
1637931900000|2021-11-26 13:05:00|8511.8|8506.8|8509.8|8504.8|8524.3|8519.3|8506.8|8501.8|136
1637932200000|2021-11-26 13:10:00|8509.3|8504.3|8504.8|8499.8|8513.8|8508.8|8504.3|8499.3|82
1637932500000|2021-11-26 13:15:00|8503.8|8498.8|8493.8|8488.8|8505.8|8500.8|8490.3|8485.3|88
1637932800000|2021-11-26 13:20:00|8493.3|8488.3|8498.8|8493.8|8500.8|8495.8|8488.3|8483.3|107
1637933100000|2021-11-26 13:25:00|8499.8|8494.8|8497.3|8492.3|8503.8|8498.8|8493.3|8488.3|85
1637933400000|2021-11-26 13:30:00|8497.8|8492.8|8490.3|8485.3|8497.8|8492.8|8489.3|8484.3|122
1637933700000|2021-11-26 13:35:00|8489.8|8484.8|8489.3|8484.3|8497.3|8492.3|8482.8|8477.8|142
1637934000000|2021-11-26 13:40:00|8488.8|8483.8|8484.8|8479.8|8493.8|8488.8|8482.8|8477.8|84
1637934300000|2021-11-26 13:45:00|8484.3|8479.3|8491.8|8486.8|8495.8|8490.8|8483.8|8478.8|129
1637934600000|2021-11-26 13:50:00|8492.3|8487.3|8500.8|8495.8|8502.8|8497.8|8491.8|8486.8|72
1637934900000|2021-11-26 13:55:00|8500.3|8495.3|8496.8|8491.8|8503.8|8498.8|8494.3|8489.3|85
1637935200000|2021-11-26 14:00:00|8497.3|8492.3|8491.8|8486.8|8497.3|8492.3|8489.3|8484.3|89
1637935500000|2021-11-26 14:05:00|8491.3|8486.3|8491.8|8486.8|8497.3|8492.3|8487.3|8482.3|133
1637935800000|2021-11-26 14:10:00|8491.3|8486.3|8494.3|8489.3|8504.8|8499.8|8490.8|8485.8|144
1637936100000|2021-11-26 14:15:00|8493.8|8488.8|8496.8|8491.8|8501.3|8496.3|8493.8|8488.8|208
1637936400000|2021-11-26 14:20:00|8496.3|8491.3|8499.3|8494.3|8504.3|8499.3|8493.8|8488.8|1129
1637936700000|2021-11-26 14:25:00|8498.8|8493.8|8489.8|8484.8|8498.8|8493.8|8484.3|8479.3|154
1637937000000|2021-11-26 14:30:00|8489.3|8484.3|8491.8|8486.8|8500.8|8495.8|8483.8|8478.8|205
1637937300000|2021-11-26 14:35:00|8491.3|8486.3|8494.8|8489.8|8506.8|8501.8|8489.8|8484.8|186
1637937600000|2021-11-26 14:40:00|8495.3|8490.3|8487.3|8482.3|8495.3|8490.3|8480.3|8475.3|153
1637937900000|2021-11-26 14:45:00|8486.8|8481.8|8472.8|8467.8|8486.8|8481.8|8471.8|8466.8|358
1637938200000|2021-11-26 14:50:00|8473.3|8468.3|8475.2|8470.2|8488.8|8483.8|8470.7|8465.7|243
1637938500000|2021-11-26 14:55:00|8474.7|8469.7|8472.2|8467.2|8479.2|8474.2|8465.2|8460.2|164
1637938800000|2021-11-26 15:00:00|8471.7|8466.7|8467.2|8462.2|8480.2|8475.2|8465.2|8460.2|165
1637939100000|2021-11-26 15:05:00|8467.7|8462.7|8461.2|8456.2|8471.2|8466.2|8460.7|8455.7|229
1637939400000|2021-11-26 15:10:00|8462|8457|8453.5|8448.5|8466|8461|8452.5|8447.5|304
1637939700000|2021-11-26 15:15:00|8454|8449|8449|8444|8456.5|8451.5|8442|8437|366
1637940000000|2021-11-26 15:20:00|8449.5|8444.5|8454|8449|8460|8455|8449.5|8444.5|176
1637940300000|2021-11-26 15:25:00|8454.5|8449.5|8451|8446|8456|8451|8443|8438|199
1637940600000|2021-11-26 15:30:00|8450.5|8445.5|8440|8435|8450.5|8445.5|8437|8432|199
1637940900000|2021-11-26 15:35:00|8440.5|8435.5|8444.5|8439.5|8451.5|8446.5|8438|8433|142
1637941200000|2021-11-26 15:40:00|8444|8439|8440|8435|8449.5|8444.5|8436.5|8431.5|116
1637941500000|2021-11-26 15:45:00|8439.5|8434.5|8441.5|8436.5|8443.5|8438.5|8428.5|8423.5|132
1637941800000|2021-11-26 15:50:00|8441|8436|8434|8429|8444|8439|8432.5|8427.5|154
1637942100000|2021-11-26 15:55:00|8434.5|8429.5|8434|8429|8436|8431|8427|8422|185
1637942400000|2021-11-26 16:00:00|8432.5|8427.5|8429|8424|8433|8428|8422|8417|207
1637942700000|2021-11-26 16:05:00|8428.5|8423.5|8422|8417|8429.5|8424.5|8418.5|8413.5|157
1637943000000|2021-11-26 16:10:00|8422.5|8417.5|8410.5|8405.5|8424.5|8419.5|8410.5|8405.5|229
1637943300000|2021-11-26 16:15:00|8410|8405|8409|8404|8412.5|8407.5|8402|8397|321
1637943600000|2021-11-26 16:20:00|8408.5|8403.5|8395|8390|8409|8404|8389.5|8384.5|428
1637943900000|2021-11-26 16:25:00|8395.5|8390.5|8390.5|8385.5|8396|8391|8389.5|8384.5|652
1637944200000|2021-11-26 16:30:00|8391|8385|8399|8393|8409|8403|8386|8379|1172
1637944500000|2021-11-26 16:35:00|8398|8392|8417|8410|8418|8411|8396|8390|601
1637944800000|2021-11-26 16:40:00|8416|8409|8392|8386|8416|8410|8390|8384|456
1637945100000|2021-11-26 16:45:00|8391|8385|8385|8379|8392|8386|8385|8379|155
1637945400000|2021-11-26 16:50:00|8386|8380|8369|8363|8389|8383|8364|8358|145
1637945700000|2021-11-26 16:55:00|8370|8364|8374|8368|8380|8374|8370|8364|251
1637946000000|2021-11-26 17:00:00|8375|8369|8390|8384|8391|8384|8375|8369|98
1637946300000|2021-11-26 17:05:00|8391|8383|8396|8389|8398|8391|8384|8377|175
1637946600000|2021-11-26 17:10:00|8397|8390|8400|8393|8405|8398|8393|8386|95
1637946900000|2021-11-26 17:15:00|8399|8394|8394|8388|8400|8394|8394|8388|136
1637947200000|2021-11-26 17:20:00|8395|8389|8403|8397|8406|8399|8395|8389|34
1637947500000|2021-11-26 17:25:00|8402|8396|8411|8404|8412|8406|8401|8395|52
1637947800000|2021-11-26 17:30:00|8410|8403|8417|8410|8417|8411|8406|8399|65
1637948100000|2021-11-26 17:35:00|8418|8411|8420|8413|8423|8417|8417|8410|63
1637948400000|2021-11-26 17:40:00|8419|8414|8424|8418|8424|8418|8418|8411|17
1637948700000|2021-11-26 17:45:00|8423|8417|8409|8402|8423|8417|8409|8402|95
1637949000000|2021-11-26 17:50:00|8408|8401|8390|8384|8408|8401|8389|8383|58
1637949300000|2021-11-26 17:55:00|8392|8383|8410|8402|8426|8419|8392|8383|121
1637949600000|2021-11-26 18:00:00|8409|8401|8403|8395|8411|8404|8398|8390|24
1637949900000|2021-11-26 18:05:00|8404|8394|8392|8383|8404|8395|8390|8381|18
1637950200000|2021-11-26 18:10:00|8391|8382|8385|8377|8398|8392|8384|8377|44
1637950500000|2021-11-26 18:15:00|8386|8378|8382|8375|8388|8382|8382|8375|16
1637950800000|2021-11-26 18:20:00|8383|8374|8377|8369|8383|8375|8371|8363|19
1637951100000|2021-11-26 18:25:00|8376|8368|8373|8364|8376|8368|8371|8363|0
1637951400000|2021-11-26 18:30:00|8374|8365|8373|8364|8375|8367|8368|8359|7
1637951700000|2021-11-26 18:35:00|8372|8363|8374|8365|8374|8365|8370|8361|1
1637952000000|2021-11-26 18:40:00|8373|8364|8374|8364|8374|8365|8372|8364|0
1637952300000|2021-11-26 18:45:00|8379|8365|8381|8372|8382|8372|8376|8365|3
1637952600000|2021-11-26 18:50:00|8380|8369|8379|8370|8381|8371|8378|8369|3
1637952900000|2021-11-26 18:55:00|8378|8371|8377.4|8365.4|8380|8374|8375.5|8365.4|10
1637953200000|2021-11-26 19:00:00|8376.5|8364.5|8374.7|8362.7|8376.5|8364.5|8373|8361|0
1637953500000|2021-11-26 19:05:00|8373.8|8361.8|8373.4|8361.4|8377.4|8365.4|8373.4|8361.4|0
1637953800000|2021-11-26 19:10:00|8373.8|8361.8|8373.8|8361.8|8374.7|8362.7|8373.8|8361.8|0
1637954100000|2021-11-26 19:15:00|8372.9|8360.9|8349.3|8337.3|8372.9|8360.9|8348.4|8336.4|0
1637954400000|2021-11-26 19:20:00|8348.4|8336.4|8340.4|8328.4|8348.4|8336.4|8340.4|8328.4|0
1637954700000|2021-11-26 19:25:00|8341.3|8329.3|8336.5|8324.5|8341.3|8329.3|8330.6|8318.6|0
1637955000000|2021-11-26 19:30:00|8335.6|8323.6|8340|8328|8340|8328|8335.6|8323.6|0
1637955300000|2021-11-26 19:35:00|8341.8|8329.8|8342.6|8330.6|8343.5|8331.5|8341.8|8329.8|0
1637955600000|2021-11-26 19:40:00|8343.4|8331.4|8346.3|8334.3|8346.3|8334.3|8343.4|8331.4|0
1637955900000|2021-11-26 19:45:00|8346.5|8334.5|8343.1|8331.1|8346.5|8334.5|8342.2|8330.2|0
1637956200000|2021-11-26 19:50:00|8341.3|8329.3|8329.1|8317.1|8341.3|8329.3|8325.5|8313.5|0
1637956500000|2021-11-26 19:55:00|8328.6|8316.6|8330|8318|8335.3|8323.3|8328.6|8316.6|0
1637956800000|2021-11-26 20:00:00|8329.2|8317.2|8313.9|8301.9|8329.2|8317.2|8313.6|8301.6|0
1637957100000|2021-11-26 20:05:00|8314.3|8302.3|8311.1|8299.1|8314.7|8302.7|8304.5|8292.5|0
1637957400000|2021-11-26 20:10:00|8311.9|8299.9|8318.1|8306.1|8319|8307|8311.9|8299.9|0
1637957700000|2021-11-26 20:15:00|8319|8307|8319|8307|8319.9|8307.9|8315.5|8303.5|0
1637958000000|2021-11-26 20:20:00|8318.1|8306.1|8321.6|8309.6|8321.6|8309.6|8315.5|8303.5|0
1637958300000|2021-11-26 20:25:00|8322|8310|8309.5|8297.5|8325.5|8313.5|8308.7|8296.7|0
1637958600000|2021-11-26 20:30:00|8310|8298|8317.1|8305.1|8319.2|8307.2|8308|8296|0
1637958900000|2021-11-26 20:35:00|8316.7|8304.7|8320|8308|8322.4|8310.4|8313.6|8301.6|0
1637959200000|2021-11-26 20:40:00|8320.4|8308.4|8324.9|8312.9|8328|8316|8320.4|8308.4|0
1637959500000|2021-11-26 20:45:00|8325.8|8313.8|8335.5|8323.5|8335.5|8323.5|8324|8312|0
1637959800000|2021-11-26 20:50:00|8335|8323|8339.1|8327.1|8341.7|8329.7|8335|8323|0
1637960100000|2021-11-26 20:55:00|8340|8328|8352|8340|8352.8|8340.8|8333.8|8321.8|0
1638140400000|2021-11-28 23:00:00|8408.9|8396.9|8414.6|8402.6|8426.1|8414.1|8401.5|8389.5|0
1638140700000|2021-11-28 23:05:00|8414.8|8402.8|8437.1|8425.1|8444.1|8432.1|8412.1|8400.1|0
1638141000000|2021-11-28 23:10:00|8437.2|8425.2|8433.7|8421.7|8442.6|8430.6|8425.7|8413.7|0
1638141300000|2021-11-28 23:15:00|8433.6|8421.6|8440.5|8428.5|8445.6|8433.6|8430.8|8418.8|0
1638141600000|2021-11-28 23:20:00|8440.7|8428.7|8454.1|8442.1|8457.3|8445.3|8440.7|8428.7|0
1638141900000|2021-11-28 23:25:00|8453.7|8441.7|8446|8434|8460.6|8448.6|8439.7|8427.7|0
1638142200000|2021-11-28 23:30:00|8446.1|8434.1|8447.1|8435.1|8456|8444|8446.1|8434.1|0
1638142500000|2021-11-28 23:35:00|8446.7|8434.7|8455|8443|8458.5|8446.5|8445.9|8433.9|0
1638142800000|2021-11-28 23:40:00|8455.4|8443.4|8446.3|8434.3|8457.8|8445.8|8443.3|8431.3|0
1638143100000|2021-11-28 23:45:00|8446.2|8434.2|8445.4|8433.4|8452.2|8440.2|8441.4|8429.4|0
1638143400000|2021-11-28 23:50:00|8445|8433|8450.1|8438.1|8452.2|8440.2|8445|8433|0
1638143700000|2021-11-28 23:55:00|8449.5|8437.5|8454.7|8442.7|8455.3|8443.3|8442.4|8430.4|0
1638144000000|2021-11-29 00:00:00|8454.8|8442.8|8453.8|8441.8|8461.7|8449.7|8453|8441|0
1638144300000|2021-11-29 00:05:00|8453.4|8441.4|8460.2|8448.2|8464.3|8452.3|8453|8441|0
1638144600000|2021-11-29 00:10:00|8459.8|8447.8|8461.9|8449.9|8469.3|8457.3|8453.4|8441.4|0
1638144900000|2021-11-29 00:15:00|8462.3|8450.3|8525|8513|8548.5|8536.5|8458.9|8446.9|0
1638145200000|2021-11-29 00:20:00|8524.9|8512.9|8515.9|8503.9|8529.6|8517.6|8509.8|8497.8|0
1638145500000|2021-11-29 00:25:00|8514.4|8502.4|8492.5|8480.5|8515|8503|8489.3|8477.3|0
1638145800000|2021-11-29 00:30:00|8492.4|8480.4|8503.8|8491.8|8509.7|8497.7|8483.2|8471.2|0
1638146100000|2021-11-29 00:35:00|8504|8492|8496.6|8484.6|8518.8|8506.8|8493.3|8481.3|0
1638146400000|2021-11-29 00:40:00|8496.7|8484.7|8500.3|8488.3|8509.8|8497.8|8492.5|8480.5|0
1638146700000|2021-11-29 00:45:00|8500.1|8488.1|8507.1|8495.1|8508.1|8496.1|8495.8|8483.8|0
1638147000000|2021-11-29 00:50:00|8507.5|8495.5|8516|8504|8518|8506|8507.5|8495.5|0
1638147300000|2021-11-29 00:55:00|8515.8|8503.8|8510.1|8498.1|8518.3|8506.3|8503.2|8491.2|0
1638147600000|2021-11-29 01:00:00|8509.9|8497.9|8514.3|8502.3|8514.8|8502.8|8495.7|8483.7|0
1638147900000|2021-11-29 01:05:00|8514.7|8502.7|8513.4|8501.4|8521.3|8509.3|8511|8499|0
1638148200000|2021-11-29 01:10:00|8514|8502|8517.7|8505.7|8520.8|8508.8|8509.9|8497.9|0
1638148500000|2021-11-29 01:15:00|8517.5|8505.5|8502|8490|8518.1|8506.1|8500.3|8488.3|0
1638148800000|2021-11-29 01:20:00|8501.9|8489.9|8502.6|8490.6|8507.2|8495.2|8496.6|8484.6|0
1638149100000|2021-11-29 01:25:00|8502.4|8490.4|8496.6|8484.6|8503.6|8491.6|8488.2|8476.2|0
1638149400000|2021-11-29 01:30:00|8496.4|8484.4|8500.2|8488.2|8502.2|8490.2|8485.2|8473.2|0
1638149700000|2021-11-29 01:35:00|8499.5|8487.5|8503.3|8491.3|8505.3|8493.3|8495.3|8483.3|0
1638150000000|2021-11-29 01:40:00|8503|8491|8516.4|8504.4|8516.8|8504.8|8499.4|8487.4|0
1638150300000|2021-11-29 01:45:00|8516.6|8504.6|8519|8507|8520.4|8508.4|8512.5|8500.5|0
1638150600000|2021-11-29 01:50:00|8519.1|8507.1|8518.4|8506.4|8521.6|8509.6|8514.9|8502.9|0
1638150900000|2021-11-29 01:55:00|8518.8|8506.8|8524.3|8512.3|8527.4|8515.4|8518.4|8506.4|0
1638151200000|2021-11-29 02:00:00|8524.7|8512.7|8530.3|8518.3|8537.2|8525.2|8520.3|8508.3|0
1638151500000|2021-11-29 02:05:00|8529.9|8517.9|8512.7|8500.7|8531.3|8519.3|8511.7|8499.7|0
1638151800000|2021-11-29 02:10:00|8512.8|8500.8|8518.7|8506.7|8521.7|8509.7|8512.8|8500.8|0
1638152100000|2021-11-29 02:15:00|8518.9|8506.9|8517.5|8505.5|8528.6|8516.6|8513.4|8501.4|0
1638152400000|2021-11-29 02:20:00|8517.6|8505.6|8526.3|8514.3|8527.3|8515.3|8515.6|8503.6|0
1638152700000|2021-11-29 02:25:00|8526|8514|8520.3|8508.3|8531.2|8519.2|8519.7|8507.7|0
1638153000000|2021-11-29 02:30:00|8520.2|8508.2|8526.4|8514.4|8529.3|8517.3|8519.3|8507.3|0
1638153300000|2021-11-29 02:35:00|8526.3|8514.3|8522.6|8510.6|8530.5|8518.5|8522|8510|0
1638153600000|2021-11-29 02:40:00|8522.5|8510.5|8522.6|8510.6|8522.6|8510.6|8513.7|8501.7|0
1638153900000|2021-11-29 02:45:00|8523.1|8511.1|8522|8510|8527.5|8515.5|8521.6|8509.6|0
1638154200000|2021-11-29 02:50:00|8521.8|8509.8|8509.8|8497.8|8524.1|8512.1|8508.8|8496.8|0
1638154500000|2021-11-29 02:55:00|8510|8498|8510.8|8498.8|8514.9|8502.9|8508.9|8496.9|0
1638154800000|2021-11-29 03:00:00|8510.9|8498.9|8509.1|8497.1|8515|8503|8508.1|8496.1|0
1638155100000|2021-11-29 03:05:00|8509|8497|8504.3|8492.3|8509.1|8497.1|8500.3|8488.3|0
1638155400000|2021-11-29 03:10:00|8504.7|8492.7|8505.3|8493.3|8508.2|8496.2|8500.3|8488.3|0
1638155700000|2021-11-29 03:15:00|8505.5|8493.5|8500.1|8488.1|8505.7|8493.7|8499.2|8487.2|0
1638156000000|2021-11-29 03:20:00|8499.9|8487.9|8504.2|8492.2|8508.9|8496.9|8499.5|8487.5|0
1638156300000|2021-11-29 03:25:00|8504.4|8492.4|8511.9|8499.9|8511.9|8499.9|8504.4|8492.4|0
1638156600000|2021-11-29 03:30:00|8511.5|8499.5|8512.8|8500.8|8513.9|8501.9|8509.9|8497.9|0
1638156900000|2021-11-29 03:35:00|8512.5|8500.5|8512.8|8500.8|8515.8|8503.8|8511.9|8499.9|0
1638157200000|2021-11-29 03:40:00|8513|8501|8516.8|8504.8|8518.7|8506.7|8513|8501|0
1638157500000|2021-11-29 03:45:00|8516.7|8504.7|8509.8|8497.8|8516.8|8504.8|8509.8|8497.8|0
1638157800000|2021-11-29 03:50:00|8509.9|8497.9|8510.9|8498.9|8512.9|8500.9|8508.9|8496.9|0
1638158100000|2021-11-29 03:55:00|8511.1|8499.1|8507|8495|8513|8501|8507|8495|0
1638158400000|2021-11-29 04:00:00|8507.1|8495.1|8506.6|8494.6|8507.1|8495.1|8504.1|8492.1|0
1638158700000|2021-11-29 04:05:00|8506.8|8494.8|8506.2|8494.2|8509.1|8497.1|8505.2|8493.2|0
1638159000000|2021-11-29 04:10:00|8506.3|8494.3|8510.1|8498.1|8512.1|8500.1|8506.1|8494.1|0
1638159300000|2021-11-29 04:15:00|8510.5|8498.5|8507.1|8495.1|8511.1|8499.1|8506.5|8494.5|0
1638159600000|2021-11-29 04:20:00|8506.7|8494.7|8507.5|8495.5|8511.1|8499.1|8506.1|8494.1|0
1638159900000|2021-11-29 04:25:00|8507.1|8495.1|8510|8498|8510.5|8498.5|8507.1|8495.1|0
1638160200000|2021-11-29 04:30:00|8510.2|8498.2|8504|8492|8510.5|8498.5|8504|8492|0
1638160500000|2021-11-29 04:35:00|8503|8491|8499.2|8487.2|8504|8492|8499.1|8487.1|0
1638160800000|2021-11-29 04:40:00|8499.4|8487.4|8499|8487|8501.1|8489.1|8497.1|8485.1|0
1638161100000|2021-11-29 04:45:00|8498.8|8486.8|8492|8480|8500|8488|8491.8|8479.8|0
1638161400000|2021-11-29 04:50:00|8491.9|8479.9|8486.8|8474.8|8491.9|8479.9|8483.9|8471.9|0
1638161700000|2021-11-29 04:55:00|8486.9|8474.9|8489.8|8477.8|8493.8|8481.8|8483.8|8471.8|0
1638162000000|2021-11-29 05:00:00|8490.2|8478.2|8489.8|8477.8|8492.9|8480.9|8486.8|8474.8|0
1638162300000|2021-11-29 05:05:00|8489.7|8477.7|8482.8|8470.8|8489.7|8477.7|8479.2|8467.2|0
1638162600000|2021-11-29 05:10:00|8482.9|8470.9|8480.8|8468.8|8486.8|8474.8|8480.8|8468.8|0
1638162900000|2021-11-29 05:15:00|8480.9|8468.9|8473.6|8461.6|8480.9|8468.9|8472.6|8460.6|0
1638163200000|2021-11-29 05:20:00|8473.5|8461.5|8458.1|8446.1|8473.6|8461.6|8453.9|8441.9|0
1638163500000|2021-11-29 05:25:00|8458.2|8446.2|8452.9|8440.9|8468.6|8456.6|8452.9|8440.9|0
1638163800000|2021-11-29 05:30:00|8452.5|8440.5|8464.5|8452.5|8467.5|8455.5|8451.9|8439.9|0
1638164100000|2021-11-29 05:35:00|8464.4|8452.4|8471.8|8459.8|8475.4|8463.4|8464.4|8452.4|0
1638164400000|2021-11-29 05:40:00|8472|8460|8470.3|8458.3|8473.3|8461.3|8462.4|8450.4|0
1638164700000|2021-11-29 05:45:00|8469.9|8457.9|8479.3|8467.3|8480.7|8468.7|8469.3|8457.3|0
1638165000000|2021-11-29 05:50:00|8479.7|8467.7|8477.5|8465.5|8482.6|8470.6|8477.5|8465.5|0
1638165300000|2021-11-29 05:55:00|8477.6|8465.6|8468|8456|8478.5|8466.5|8466.6|8454.6|0
1638165600000|2021-11-29 06:00:00|8468.6|8456.6|8465.3|8453.3|8477.5|8465.5|8465.3|8453.3|0
1638165900000|2021-11-29 06:05:00|8465.8|8453.8|8467.4|8455.4|8469.2|8457.2|8458.4|8446.4|0
1638166200000|2021-11-29 06:10:00|8467.8|8455.8|8469.2|8457.2|8470.8|8458.8|8467.4|8455.4|0
1638166500000|2021-11-29 06:15:00|8469.3|8457.3|8472.6|8460.6|8478.2|8466.2|8466.7|8454.7|0
1638166800000|2021-11-29 06:20:00|8473.1|8461.1|8474.3|8462.3|8479.7|8467.7|8471.4|8459.4|0
1638167100000|2021-11-29 06:25:00|8474.1|8462.1|8484.2|8472.2|8484.8|8472.8|8472.9|8460.9|0
1638167400000|2021-11-29 06:30:00|8484.8|8472.8|8485.8|8473.8|8487.8|8475.8|8480.8|8468.8|0
1638167700000|2021-11-29 06:35:00|8485.7|8473.7|8491.7|8479.7|8491.7|8479.7|8482.8|8470.8|0
1638168000000|2021-11-29 06:40:00|8491.5|8479.5|8500.4|8488.4|8500.6|8488.6|8491.2|8479.2|0
1638168300000|2021-11-29 06:45:00|8500.8|8488.8|8502.8|8490.8|8513.2|8501.2|8500.4|8488.4|0
1638168600000|2021-11-29 06:50:00|8502.6|8490.6|8519|8507|8519.9|8507.9|8502.3|8490.3|0
1638168900000|2021-11-29 06:55:00|8519.2|8507.2|8526.2|8514.2|8529.9|8517.9|8514.2|8502.2|0
1638169200000|2021-11-29 07:00:00|8525|8513|8505|8500|8531.7|8520|8498|8493|114
1638169500000|2021-11-29 07:05:00|8501|8496|8536.5|8531.5|8538|8533|8500|8495|152
1638169800000|2021-11-29 07:10:00|8536|8531|8539|8534|8539|8534|8501|8496|113
1638170100000|2021-11-29 07:15:00|8538.5|8533.5|8531.5|8526.5|8538.5|8533.5|8512|8507|65
1638170400000|2021-11-29 07:20:00|8532|8527|8546.5|8541.5|8546.5|8541.5|8519|8514|103
1638170700000|2021-11-29 07:25:00|8546|8541|8530.5|8525.5|8547.5|8542.5|8524.5|8519.5|85
1638171000000|2021-11-29 07:30:00|8530|8525|8538|8533|8545|8540|8527|8522|60
1638171300000|2021-11-29 07:35:00|8537.5|8532.5|8534|8529|8546|8541|8534|8529|27
1638171600000|2021-11-29 07:40:00|8533.5|8528.5|8516.5|8511.5|8533.5|8528.5|8515.5|8510.5|68
1638171900000|2021-11-29 07:45:00|8517|8512|8524.5|8519.5|8529|8524|8517|8512|50
1638172200000|2021-11-29 07:50:00|8525|8520|8514.5|8509.5|8525|8520|8509.5|8504.5|47
1638172500000|2021-11-29 07:55:00|8515|8510|8500|8495|8522|8517|8500|8495|101
1638172800000|2021-11-29 08:00:00|8496.5|8491.5|8489|8484|8516.5|8511.5|8482|8477|1025
1638173100000|2021-11-29 08:05:00|8490.5|8485.5|8471|8466|8504|8499|8462|8457|611
1638173400000|2021-11-29 08:10:00|8471.5|8466.5|8459.5|8454.5|8473|8468|8442.5|8437.5|642
1638173700000|2021-11-29 08:15:00|8461|8456|8470.5|8465.5|8479|8474|8459|8454|515
1638174000000|2021-11-29 08:20:00|8471|8466|8479|8474|8495|8490|8467|8462|313
1638174300000|2021-11-29 08:25:00|8478.5|8473.5|8460|8455|8480|8475|8454.5|8449.5|316
1638174600000|2021-11-29 08:30:00|8460.5|8455.5|8477|8472|8491.5|8486.5|8455|8450|174
1638174900000|2021-11-29 08:35:00|8477.5|8472.5|8470|8465|8483|8478|8468|8463|169
1638175200000|2021-11-29 08:40:00|8470.5|8465.5|8472.5|8467.5|8480.5|8475.5|8463.5|8458.5|196
1638175500000|2021-11-29 08:45:00|8471.5|8466.5|8455.5|8450.5|8472.5|8467.5|8455.5|8450.5|195
1638175800000|2021-11-29 08:50:00|8453.5|8448.5|8441.5|8436.5|8457.5|8452.5|8438|8433|221
1638176100000|2021-11-29 08:55:00|8441|8436|8449|8444|8451|8446|8432.5|8427.5|205
1638176400000|2021-11-29 09:00:00|8449.5|8444.5|8458.5|8453.5|8461.5|8456.5|8443.5|8438.5|229
1638176700000|2021-11-29 09:05:00|8458|8453|8472|8467|8481.5|8476.5|8455.5|8450.5|162
1638177000000|2021-11-29 09:10:00|8473.5|8468.5|8475.5|8470.5|8480|8475|8468|8463|165
1638177300000|2021-11-29 09:15:00|8475|8470|8472.5|8467.5|8483.5|8478.5|8466.5|8461.5|98
1638177600000|2021-11-29 09:20:00|8474|8469|8483.5|8478.5|8483.5|8478.5|8467.5|8462.5|144
1638177900000|2021-11-29 09:25:00|8483|8478|8491.5|8486.5|8492.5|8487.5|8465.5|8460.5|126
1638178200000|2021-11-29 09:30:00|8492|8487|8466.5|8461.5|8492.5|8487.5|8463.5|8458.5|203
1638178500000|2021-11-29 09:35:00|8467|8462|8457.5|8452.5|8468|8463|8451.5|8446.5|98
1638178800000|2021-11-29 09:40:00|8458|8453|8461|8456|8464.5|8459.5|8450.5|8445.5|130
1638179100000|2021-11-29 09:45:00|8459.5|8454.5|8475.5|8470.5|8477.5|8472.5|8459.5|8454.5|94
1638179400000|2021-11-29 09:50:00|8476|8471|8466.5|8461.5|8482.5|8477.5|8461.5|8456.5|145
1638179700000|2021-11-29 09:55:00|8467|8462|8447|8442|8472.5|8467.5|8446|8441|134
1638180000000|2021-11-29 10:00:00|8447.5|8442.5|8469|8464|8470|8465|8447.5|8442.5|172
1638180300000|2021-11-29 10:05:00|8469.5|8464.5|8462.5|8457.5|8470|8465|8455|8450|110
1638180600000|2021-11-29 10:10:00|8463|8458|8466.5|8461.5|8472.5|8467.5|8457.5|8452.5|166
1638180900000|2021-11-29 10:15:00|8466|8461|8471|8466|8472|8467|8457.5|8452.5|114
1638181200000|2021-11-29 10:20:00|8471.5|8466.5|8489.5|8484.5|8491|8486|8471|8466|175
1638181500000|2021-11-29 10:25:00|8489|8484|8482.5|8477.5|8490.5|8485.5|8478.5|8473.5|114
1638181800000|2021-11-29 10:30:00|8482|8477|8483.5|8478.5|8487|8482|8475|8470|116
1638182100000|2021-11-29 10:35:00|8484.5|8479.5|8479|8474|8484.5|8479.5|8477.5|8472.5|0
1638182400000|2021-11-29 10:40:00|8488|8483|8485.5|8480.5|8489|8484|8478.5|8473.5|105
1638182700000|2021-11-29 10:45:00|8485|8480|8487|8482|8494|8489|8482.5|8477.5|78
1638183000000|2021-11-29 10:50:00|8487.5|8482.5|8505.5|8500.5|8508|8503|8487|8482|151
1638183300000|2021-11-29 10:55:00|8506|8501|8495.5|8490.5|8506.5|8501.5|8494.5|8489.5|107
1638183600000|2021-11-29 11:00:00|8495|8490|8509.5|8504.5|8510.5|8505.5|8493.5|8488.5|127
1638183900000|2021-11-29 11:05:00|8509|8504|8510|8505|8511.5|8506.5|8505.5|8500.5|127
1638184200000|2021-11-29 11:10:00|8509.5|8504.5|8513.5|8508.5|8517|8512|8506.5|8501.5|121
1638184500000|2021-11-29 11:15:00|8514|8509|8517.5|8512.5|8521.5|8516.5|8509.5|8504.5|80
1638184800000|2021-11-29 11:20:00|8517|8512|8514.5|8509.5|8520.5|8515.5|8511.5|8506.5|66
1638185100000|2021-11-29 11:25:00|8515.5|8510.5|8504.5|8499.5|8517.5|8512.5|8504.5|8499.5|73
1638185400000|2021-11-29 11:30:00|8505|8500|8508.5|8503.5|8511|8506|8504|8499|55
1638185700000|2021-11-29 11:35:00|8509|8504|8512|8507|8517|8512|8508.5|8503.5|49
1638186000000|2021-11-29 11:40:00|8513|8508|8511|8506|8518|8513|8508.5|8503.5|52
1638186300000|2021-11-29 11:45:00|8511.5|8506.5|8506.5|8501.5|8513|8508|8504|8499|31
1638186600000|2021-11-29 11:50:00|8507|8502|8502.5|8497.5|8511.5|8506.5|8499|8494|187
1638186900000|2021-11-29 11:55:00|8503|8498|8498.5|8493.5|8508.5|8503.5|8498.5|8493.5|48
1638187200000|2021-11-29 12:00:00|8499|8494|8498.5|8493.5|8502|8497|8497.5|8492.5|205
1638187500000|2021-11-29 12:05:00|8498|8493|8497|8492|8503.5|8498.5|8494.5|8489.5|119
1638187800000|2021-11-29 12:10:00|8496.5|8491.5|8498.5|8493.5|8504|8499|8495.5|8490.5|43
1638188100000|2021-11-29 12:15:00|8499|8494|8503.5|8498.5|8505|8500|8492.5|8487.5|102
1638188400000|2021-11-29 12:20:00|8504|8499|8501.5|8496.5|8509.5|8504.5|8499.5|8494.5|83
1638188700000|2021-11-29 12:25:00|8501|8496|8501|8496|8508|8503|8497.5|8492.5|35
1638189000000|2021-11-29 12:30:00|8501.5|8496.5|8515.5|8510.5|8518|8513|8500.5|8495.5|159
1638189300000|2021-11-29 12:35:00|8516|8511|8527.5|8522.5|8527.5|8522.5|8513|8508|171
1638189600000|2021-11-29 12:40:00|8524.6|8519.6|8527.1|8522.1|8530.1|8525.1|8522.1|8517.1|133
1638189900000|2021-11-29 12:45:00|8527.6|8522.6|8529.6|8524.6|8533.1|8528.1|8526.6|8521.6|84
1638190200000|2021-11-29 12:50:00|8529.1|8524.1|8530.1|8525.1|8534.1|8529.1|8527.1|8522.1|48
1638190500000|2021-11-29 12:55:00|8530.6|8525.6|8525.1|8520.1|8533.1|8528.1|8524.6|8519.6|112
1638190800000|2021-11-29 13:00:00|8524.1|8519.1|8520.6|8515.6|8527.1|8522.1|8519.1|8514.1|239
1638191100000|2021-11-29 13:05:00|8520.1|8515.1|8538.1|8533.1|8539.1|8534.1|8520.1|8515.1|287
1638191400000|2021-11-29 13:10:00|8539.1|8534.1|8541.1|8536.1|8541.1|8536.1|8533.6|8528.6|152
1638191700000|2021-11-29 13:15:00|8542.1|8537.1|8545.1|8540.1|8545.6|8540.6|8537.6|8532.6|110
1638192000000|2021-11-29 13:20:00|8545.6|8540.6|8545.1|8540.1|8546.1|8541.1|8540.6|8535.6|131
1638192300000|2021-11-29 13:25:00|8546.1|8541.1|8536.6|8531.6|8547.6|8542.6|8536.6|8531.6|94
1638192600000|2021-11-29 13:30:00|8537.1|8532.1|8538.6|8533.6|8542.1|8537.1|8534.6|8529.6|86
1638192900000|2021-11-29 13:35:00|8538.1|8533.1|8527.6|8522.6|8539.1|8534.1|8525.6|8520.6|110
1638193200000|2021-11-29 13:40:00|8528.1|8523.1|8538.1|8533.1|8538.6|8533.6|8527.1|8522.1|65
1638193500000|2021-11-29 13:45:00|8537.6|8532.6|8546.6|8541.6|8550.6|8545.6|8536.6|8531.6|142
1638193800000|2021-11-29 13:50:00|8547.1|8542.1|8545.6|8540.6|8550.1|8545.1|8543.1|8538.1|308
1638194100000|2021-11-29 13:55:00|8546.1|8541.1|8545.6|8540.6|8549.1|8544.1|8541.6|8536.6|82
1638194400000|2021-11-29 14:00:00|8545.1|8540.1|8548.6|8543.6|8551.1|8546.1|8545.1|8540.1|95
1638194700000|2021-11-29 14:05:00|8549.1|8544.1|8556.1|8551.1|8557.6|8552.6|8549.1|8544.1|143
1638195000000|2021-11-29 14:10:00|8557.1|8552.1|8561.1|8556.1|8565.1|8560.1|8553.1|8548.1|402
1638195300000|2021-11-29 14:15:00|8563.1|8558.1|8549.1|8544.1|8564.6|8559.6|8549.1|8544.1|194
1638195600000|2021-11-29 14:20:00|8548.6|8543.6|8550.1|8545.1|8555.1|8550.1|8548.1|8543.1|85
1638195900000|2021-11-29 14:25:00|8549.6|8544.6|8545.1|8540.1|8555.1|8550.1|8545.1|8540.1|101
1638196200000|2021-11-29 14:30:00|8545.6|8540.6|8542.6|8537.6|8558.1|8553.1|8540.1|8535.1|201
1638196500000|2021-11-29 14:35:00|8542.1|8537.1|8540.1|8535.1|8550.1|8545.1|8538.1|8533.1|211
1638196800000|2021-11-29 14:40:00|8539.6|8534.6|8529.6|8524.6|8539.6|8534.6|8528.1|8523.1|103
1638197100000|2021-11-29 14:45:00|8529.1|8524.1|8510.1|8505.1|8531.6|8526.6|8510.1|8505.1|360
1638197400000|2021-11-29 14:50:00|8508.6|8503.6|8516.1|8511.1|8519.6|8514.6|8501.6|8496.6|241
1638197700000|2021-11-29 14:55:00|8516.6|8511.6|8523.6|8518.6|8531.6|8526.6|8510.6|8505.6|284
1638198000000|2021-11-29 15:00:00|8523.1|8518.1|8510.6|8505.6|8532.6|8527.6|8510.1|8505.1|272
1638198300000|2021-11-29 15:05:00|8510.1|8505.1|8511.6|8506.6|8519.6|8514.6|8505.6|8500.6|162
1638198600000|2021-11-29 15:10:00|8511.8|8506.8|8507.3|8502.3|8516.3|8511.3|8503.8|8498.8|170
1638198900000|2021-11-29 15:15:00|8507.8|8502.8|8512.3|8507.3|8512.3|8507.3|8503.3|8498.3|103
1638199200000|2021-11-29 15:20:00|8512.8|8507.8|8518.8|8513.8|8520.3|8515.3|8510.8|8505.8|127
1638199500000|2021-11-29 15:25:00|8518.3|8513.3|8505.8|8500.8|8521.3|8516.3|8501.8|8496.8|125
1638199800000|2021-11-29 15:30:00|8506.3|8501.3|8499.3|8494.3|8508.8|8503.8|8495.3|8490.3|264
1638200100000|2021-11-29 15:35:00|8498.3|8493.3|8482.8|8477.8|8504.8|8499.8|8481.8|8476.8|177
1638200400000|2021-11-29 15:40:00|8482.3|8477.3|8471.8|8466.8|8483.8|8478.8|8467.8|8462.8|266
1638200700000|2021-11-29 15:45:00|8471.3|8466.3|8449.3|8444.3|8473.8|8468.8|8449.3|8444.3|276
1638201000000|2021-11-29 15:50:00|8448.3|8443.3|8450.3|8445.3|8458.8|8453.8|8445.3|8440.3|310
1638201300000|2021-11-29 15:55:00|8451.3|8446.3|8461.8|8456.8|8464.3|8459.3|8451.3|8446.3|231
1638201600000|2021-11-29 16:00:00|8461.3|8456.3|8473.3|8468.3|8478.3|8473.3|8459.3|8454.3|241
1638201900000|2021-11-29 16:05:00|8473.8|8468.8|8469.3|8464.3|8476.3|8471.3|8469.3|8464.3|226
1638202200000|2021-11-29 16:10:00|8469.8|8464.8|8472.8|8467.8|8475.3|8470.3|8467.3|8462.3|115
1638202500000|2021-11-29 16:15:00|8473.3|8468.3|8474.3|8469.3|8482.3|8477.3|8473.3|8468.3|184
1638202800000|2021-11-29 16:20:00|8473.3|8468.3|8477.3|8472.3|8484.8|8479.8|8473.3|8468.3|280
1638203100000|2021-11-29 16:25:00|8477.8|8472.8|8464.8|8459.8|8482.3|8477.3|8458.3|8453.3|1054
1638203400000|2021-11-29 16:30:00|8465.8|8458.8|8458.8|8451.8|8466.8|8460.8|8441.8|8435.8|837
1638203700000|2021-11-29 16:35:00|8460.8|8453.8|8462.8|8455.8|8467.8|8461.8|8455.8|8449.8|307
1638204000000|2021-11-29 16:40:00|8463.8|8456.8|8466.8|8460.8|8471.8|8464.8|8461.8|8455.8|81
1638204300000|2021-11-29 16:45:00|8467.8|8461.8|8467.8|8461.8|8473.8|8466.8|8466.8|8460.8|100
1638204600000|2021-11-29 16:50:00|8466.8|8460.8|8468.8|8461.8|8469.8|8463.8|8465.8|8459.8|64
1638204900000|2021-11-29 16:55:00|8469.8|8462.8|8472.8|8465.8|8472.8|8466.8|8468.8|8462.8|27
1638205200000|2021-11-29 17:00:00|8471.8|8464.8|8474.8|8467.8|8477.8|8470.8|8471.8|8464.8|37
1638205500000|2021-11-29 17:05:00|8475.8|8468.8|8482.8|8476.8|8483.8|8476.8|8475.8|8468.8|32
1638205800000|2021-11-29 17:10:00|8483.8|8477.8|8485.8|8478.8|8488.8|8482.8|8482.8|8476.8|23
1638206100000|2021-11-29 17:15:00|8484.8|8479.8|8491.8|8485.8|8491.8|8485.8|8484.8|8478.8|16
1638206400000|2021-11-29 17:20:00|8490.8|8483.8|8499.8|8493.8|8502.8|8495.8|8490.8|8483.8|39
1638206700000|2021-11-29 17:25:00|8501.8|8494.8|8501.8|8494.8|8503.8|8496.8|8496.8|8490.8|22
1638207000000|2021-11-29 17:30:00|8502.8|8495.8|8507.8|8501.8|8508.8|8501.8|8501.8|8495.8|16
1638207300000|2021-11-29 17:35:00|8508.8|8502.8|8511.8|8505.8|8513.8|8507.8|8508.8|8501.8|26
1638207600000|2021-11-29 17:40:00|8512.8|8504.8|8509.8|8503.8|8512.8|8505.8|8509.8|8502.8|15
1638207900000|2021-11-29 17:45:00|8508.8|8501.8|8505.8|8499.8|8509.8|8503.8|8504.8|8498.8|79
1638208200000|2021-11-29 17:50:00|8504.8|8498.8|8504.8|8498.8|8506.8|8499.8|8503.8|8497.8|44
1638208500000|2021-11-29 17:55:00|8503.8|8497.8|8505.8|8497.8|8506.8|8499.8|8503.8|8497.8|9
1638208800000|2021-11-29 18:00:00|8504.8|8495.8|8503.8|8497.8|8505.8|8499.8|8501.8|8495.8|6
1638209100000|2021-11-29 18:05:00|8502.8|8496.8|8508.8|8501.8|8508.8|8502.8|8501.8|8495.8|24
1638209400000|2021-11-29 18:10:00|8506.8|8499.8|8501.8|8494.8|8506.8|8499.8|8499.8|8492.8|9
1638209700000|2021-11-29 18:15:00|8500.8|8492.8|8498.8|8489.8|8501.8|8492.8|8496.8|8489.8|6
1638210000000|2021-11-29 18:20:00|8497.8|8490.8|8497.8|8490.8|8497.8|8491.8|8493.8|8487.8|8
1638210300000|2021-11-29 18:25:00|8496.8|8491.8|8497.8|8490.8|8498.8|8492.8|8496.8|8490.8|7
1638210600000|2021-11-29 18:30:00|8498.8|8491.8|8500.8|8494.8|8502.8|8495.8|8498.8|8491.8|23
1638210900000|2021-11-29 18:35:00|8499.8|8493.8|8495.8|8488.8|8500.8|8493.8|8495.8|8488.8|7
1638211200000|2021-11-29 18:40:00|8496.8|8489.8|8496.8|8489.8|8497.8|8490.8|8496.8|8488.8|4
1638211500000|2021-11-29 18:45:00|8495.8|8488.8|8496.8|8489.8|8497.8|8490.8|8494.8|8488.8|12
1638211800000|2021-11-29 18:50:00|8495.8|8490.8|8496.8|8489.8|8497.8|8490.8|8495.8|8489.8|17
1638212100000|2021-11-29 18:55:00|8497.8|8490.8|8502.5|8490.5|8507.8|8496.8|8496.8|8489.8|27
1638212400000|2021-11-29 19:00:00|8502.6|8490.6|8501.4|8489.4|8502.6|8490.6|8497.1|8485.1|0
1638212700000|2021-11-29 19:05:00|8500.5|8488.5|8499.4|8487.4|8501.7|8489.7|8498.3|8486.3|0
1638213000000|2021-11-29 19:10:00|8499.3|8487.3|8500.5|8488.5|8501.5|8489.5|8499.3|8487.3|0
1638213300000|2021-11-29 19:15:00|8500.9|8488.9|8497.3|8485.3|8501.4|8489.4|8496.2|8484.2|0
1638213600000|2021-11-29 19:20:00|8497.2|8485.2|8495.8|8483.8|8499.5|8487.5|8494.7|8482.7|0
1638213900000|2021-11-29 19:25:00|8495.9|8483.9|8494|8482|8497.1|8485.1|8492|8480|0
1638214200000|2021-11-29 19:30:00|8494.2|8482.2|8492.5|8480.5|8495.2|8483.2|8486.7|8474.7|0
1638214500000|2021-11-29 19:35:00|8493.3|8481.3|8485.8|8473.8|8493.4|8481.4|8485.3|8473.3|0
1638214800000|2021-11-29 19:40:00|8486.7|8474.7|8490.8|8478.8|8491.9|8479.9|8486.7|8474.7|0
1638215100000|2021-11-29 19:45:00|8490.9|8478.9|8489.9|8477.9|8492.9|8480.9|8488.7|8476.7|0
1638215400000|2021-11-29 19:50:00|8490.4|8478.4|8487.7|8475.7|8494.2|8482.2|8487.1|8475.1|0
1638215700000|2021-11-29 19:55:00|8487.6|8475.6|8490.6|8478.6|8491.5|8479.5|8487.1|8475.1|0
1638216000000|2021-11-29 20:00:00|8490.5|8478.5|8486.1|8474.1|8492.9|8480.9|8486.1|8474.1|0
1638216300000|2021-11-29 20:05:00|8486.2|8474.2|8488.4|8476.4|8488.4|8476.4|8480.3|8468.3|0
1638216600000|2021-11-29 20:10:00|8487.9|8475.9|8492.6|8480.6|8492.7|8480.7|8486.7|8474.7|0
1638216900000|2021-11-29 20:15:00|8492.2|8480.2|8493.4|8481.4|8496.9|8484.9|8491.2|8479.2|0
1638217200000|2021-11-29 20:20:00|8492.9|8480.9|8489.9|8477.9|8494.2|8482.2|8489.2|8477.2|0
1638217500000|2021-11-29 20:25:00|8490|8478|8488|8476|8491.3|8479.3|8487.8|8475.8|0
1638217800000|2021-11-29 20:30:00|8487.9|8475.9|8491.7|8479.7|8492.2|8480.2|8485.7|8473.7|0
1638218100000|2021-11-29 20:35:00|8491.6|8479.6|8490.2|8478.2|8492.7|8480.7|8488.1|8476.1|0
1638218400000|2021-11-29 20:40:00|8489.7|8477.7|8487.7|8475.7|8491|8479|8484.4|8472.4|0
1638218700000|2021-11-29 20:45:00|8486.9|8474.9|8484.9|8472.9|8486.9|8474.9|8481.3|8469.3|0
1638219000000|2021-11-29 20:50:00|8484.4|8472.4|8484.7|8472.7|8486.1|8474.1|8477.7|8465.7|0
1638219300000|2021-11-29 20:55:00|8483.9|8471.9|8478.1|8466.1|8486.8|8474.8|8476|8464|0
1638219600000|2021-11-29 21:00:00|8478|8466|8480|8468|8484.7|8472.7|8475.9|8463.9|0
1638219900000|2021-11-29 21:05:00|8480.1|8468.1|8486.1|8474.1|8487.8|8475.8|8480.1|8468.1|0
1638220200000|2021-11-29 21:10:00|8486.2|8474.2|8484.1|8472.1|8490.4|8478.4|8483.7|8471.7|0
1638220500000|2021-11-29 21:15:00|8484.2|8472.2|8487.2|8475.2|8488.4|8476.4|8481.9|8469.9|0
1638220800000|2021-11-29 21:20:00|8487.3|8475.3|8487.8|8475.8|8489.9|8477.9|8486.8|8474.8|0
1638221100000|2021-11-29 21:25:00|8487.2|8475.2|8486.2|8474.2|8488.8|8476.8|8485.8|8473.8|0
1638221400000|2021-11-29 21:30:00|8486.8|8474.8|8488.4|8476.4|8490.9|8478.9|8486.8|8474.8|0
1638221700000|2021-11-29 21:35:00|8488.5|8476.5|8490.9|8478.9|8492.5|8480.5|8488.5|8476.5|0
1638222000000|2021-11-29 21:40:00|8491.5|8479.5|8491.9|8479.9|8491.9|8479.9|8490.9|8478.9|0
1638222300000|2021-11-29 21:45:00|8492.3|8480.3|8491.5|8479.5|8492.9|8480.9|8490.9|8478.9|0
1638222600000|2021-11-29 21:50:00|8491.9|8479.9|8492.9|8480.9|8493.6|8481.6|8491.5|8479.5|0
1638222900000|2021-11-29 21:55:00|8492.5|8480.5|8490.1|8478.1|8492.9|8480.9|8488.9|8476.9|0
1638223200000|2021-11-29 22:00:00|8489.7|8477.7|8489.9|8477.9|8489.9|8477.9|8489.7|8477.7|0
1638223500000|2021-11-29 22:05:00|8489.7|8477.7|8489.4|8477.4|8490.5|8478.5|8488.1|8476.1|0
1638223800000|2021-11-29 22:10:00|8488.6|8476.6|8490.5|8478.5|8490.5|8478.5|8488.1|8476.1|0
1638224100000|2021-11-29 22:15:00|8489.9|8477.9|8488.4|8476.4|8490.1|8478.1|8488.4|8476.4|0
1638224400000|2021-11-29 22:20:00|8488.6|8476.6|8488.6|8476.6|8488.8|8476.8|8488.4|8476.4|0
1638224700000|2021-11-29 22:25:00|8489.9|8477.9|8490.1|8478.1|8490.5|8478.5|8489.9|8477.9|0
1638225000000|2021-11-29 22:30:00|8490.3|8478.3|8489.9|8477.9|8490.3|8478.3|8489.4|8477.4|0
1638225300000|2021-11-29 22:35:00|8492|8480|8492.5|8480.5|8492.5|8480.5|8490.1|8478.1|0
1638225600000|2021-11-29 22:40:00|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|0
1638225900000|2021-11-29 22:45:00|8493.1|8481.1|8492.7|8480.7|8493.1|8481.1|8491.6|8479.6|0
1638226200000|2021-11-29 22:50:00|8492.9|8480.9|8492.7|8480.7|8492.9|8480.9|8492.7|8480.7|0
1638226500000|2021-11-29 22:55:00|8492.3|8480.3|8493.1|8481.1|8493.5|8481.5|8492.3|8480.3|0
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8499.8|8487.8|8501.4|8489.4|8492.1|8480.1|0
1638227100000|2021-11-29 23:05:00|8500.4|8488.4|8499.8|8487.8|8500.4|8488.4|8497.1|8485.1|0
1638227400000|2021-11-29 23:10:00|8499.9|8487.9|8505.1|8493.1|8505.5|8493.5|8499.2|8487.2|0
1638227700000|2021-11-29 23:15:00|8505.3|8493.3|8505.2|8493.2|8506.3|8494.3|8503.9|8491.9|0
1638228000000|2021-11-29 23:20:00|8505.3|8493.3|8507.7|8495.7|8509.8|8497.8|8505.3|8493.3|0
1638228300000|2021-11-29 23:25:00|8508.3|8496.3|8505.6|8493.6|8508.3|8496.3|8505.2|8493.2|0
1638228600000|2021-11-29 23:30:00|8505.7|8493.7|8508.3|8496.3|8508.7|8496.7|8505.2|8493.2|0
1638228900000|2021-11-29 23:35:00|8508.4|8496.4|8508.7|8496.7|8509.8|8497.8|8506.7|8494.7|0
1638229200000|2021-11-29 23:40:00|8508.8|8496.8|8508.7|8496.7|8510.1|8498.1|8507.7|8495.7|0
1638229500000|2021-11-29 23:45:00|8508.3|8496.3|8507.7|8495.7|8508.7|8496.7|8507.3|8495.3|0
1638229800000|2021-11-29 23:50:00|8508.3|8496.3|8506.7|8494.7|8509.8|8497.8|8506.3|8494.3|0
1638230100000|2021-11-29 23:55:00|8507.3|8495.3|8505.6|8493.6|8507.3|8495.3|8502|8490|0
1638230400000|2021-11-30 00:00:00|8505.7|8493.7|8507.7|8495.7|8508.7|8496.7|8504.6|8492.6|0
1638230700000|2021-11-30 00:05:00|8508.3|8496.3|8505.7|8493.7|8508.7|8496.7|8505.3|8493.3|0
1638231000000|2021-11-30 00:10:00|8505.8|8493.8|8501.2|8489.2|8507.8|8495.8|8500.8|8488.8|0
1638231300000|2021-11-30 00:15:00|8500.8|8488.8|8512.1|8500.1|8516.1|8504.1|8500.8|8488.8|0
1638231600000|2021-11-30 00:20:00|8512|8500|8521|8509|8522|8510|8511.1|8499.1|0
1638231900000|2021-11-30 00:25:00|8520.6|8508.6|8522|8510|8523|8511|8518.1|8506.1|0
1638232200000|2021-11-30 00:30:00|8522.2|8510.2|8526|8514|8528|8516|8519|8507|0
1638232500000|2021-11-30 00:35:00|8526.2|8514.2|8533.8|8521.8|8533.9|8521.9|8526.2|8514.2|0
1638232800000|2021-11-30 00:40:00|8534.2|8522.2|8531.8|8519.8|8535.8|8523.8|8530.8|8518.8|0
1638233100000|2021-11-30 00:45:00|8531.7|8519.7|8536.3|8524.3|8538.8|8526.8|8531.7|8519.7|0
1638233400000|2021-11-30 00:50:00|8536.4|8524.4|8539.7|8527.7|8541.7|8529.7|8536.4|8524.4|0
1638233700000|2021-11-30 00:55:00|8539.4|8527.4|8538.7|8526.7|8539.7|8527.7|8536.8|8524.8|0
1638234000000|2021-11-30 01:00:00|8538.8|8526.8|8535.7|8523.7|8539.8|8527.8|8533.7|8521.7|0
1638234300000|2021-11-30 01:05:00|8536.1|8524.1|8534.7|8522.7|8537.7|8525.7|8534.2|8522.2|0
1638234600000|2021-11-30 01:10:00|8535.1|8523.1|8537.7|8525.7|8537.7|8525.7|8534.7|8522.7|0
1638234900000|2021-11-30 01:15:00|8537.3|8525.3|8526.9|8514.9|8537.7|8525.7|8526.9|8514.9|0
1638235200000|2021-11-30 01:20:00|8526.8|8514.8|8527.8|8515.8|8527.8|8515.8|8520.9|8508.9|0
1638235500000|2021-11-30 01:25:00|8528.1|8516.1|8534.8|8522.8|8536.1|8524.1|8528.1|8516.1|0
1638235800000|2021-11-30 01:30:00|8534.7|8522.7|8528.9|8516.9|8535.7|8523.7|8526.9|8514.9|0
1638236100000|2021-11-30 01:35:00|8528.5|8516.5|8521.9|8509.9|8528.5|8516.5|8520.9|8508.9|0
1638236400000|2021-11-30 01:40:00|8522.1|8510.1|8524.9|8512.9|8525.9|8513.9|8521.9|8509.9|0
1638236700000|2021-11-30 01:45:00|8525|8513|8526|8514|8527|8515|8523.9|8511.9|0
1638237000000|2021-11-30 01:50:00|8525.6|8513.6|8525.5|8513.5|8527.5|8515.5|8524.5|8512.5|0
1638237300000|2021-11-30 01:55:00|8525.1|8513.1|8518.8|8506.8|8525.1|8513.1|8518.5|8506.5|0
1638237600000|2021-11-30 02:00:00|8518.4|8506.4|8519.3|8507.3|8520.8|8508.8|8517.3|8505.3|0
1638237900000|2021-11-30 02:05:00|8519.7|8507.7|8516.1|8504.1|8522.2|8510.2|8516.1|8504.1|0
1638238200000|2021-11-30 02:10:00|8516.2|8504.2|8510.3|8498.3|8518.1|8506.1|8510.3|8498.3|0
1638238500000|2021-11-30 02:15:00|8511.3|8499.3|8510.7|8498.7|8512.3|8500.3|8510.3|8498.3|0
1638238800000|2021-11-30 02:20:00|8510.9|8498.9|8504.3|8492.3|8512.3|8500.3|8504.3|8492.3|0
1638239100000|2021-11-30 02:25:00|8505.3|8493.3|8503.6|8491.6|8506|8494|8495.2|8483.2|0
1638239400000|2021-11-30 02:30:00|8503.4|8491.4|8495.3|8483.3|8503.6|8491.6|8493.2|8481.2|0
1638239700000|2021-11-30 02:35:00|8495.2|8483.2|8494.2|8482.2|8496.3|8484.3|8491.2|8479.2|0
1638240000000|2021-11-30 02:40:00|8494.1|8482.1|8494.8|8482.8|8497.3|8485.3|8491.7|8479.7|0
1638240300000|2021-11-30 02:45:00|8494.7|8482.7|8496.4|8484.4|8496.4|8484.4|8493.8|8481.8|0
1638240600000|2021-11-30 02:50:00|8495.4|8483.4|8499.7|8487.7|8501.2|8489.2|8495.4|8483.4|0
1638240900000|2021-11-30 02:55:00|8499.9|8487.9|8500.8|8488.8|8501.9|8489.9|8499.7|8487.7|0
1638241200000|2021-11-30 03:00:00|8500.9|8488.9|8494.9|8482.9|8501.9|8489.9|8494.9|8482.9|0
1638241500000|2021-11-30 03:05:00|8495.3|8483.3|8487.9|8475.9|8495.9|8483.9|8487.3|8475.3|0
1638241800000|2021-11-30 03:10:00|8488.1|8476.1|8481|8469|8488.9|8476.9|8481|8469|0
1638242100000|2021-11-30 03:15:00|8480.4|8468.4|8479.1|8467.1|8480.5|8468.5|8475.1|8463.1|0
1638242400000|2021-11-30 03:20:00|8479.3|8467.3|8477.5|8465.5|8482.5|8470.5|8476.5|8464.5|0
1638242700000|2021-11-30 03:25:00|8477.6|8465.6|8475.5|8463.5|8479.5|8467.5|8475|8463|0
1638243000000|2021-11-30 03:30:00|8475.6|8463.6|8482.5|8470.5|8484.5|8472.5|8475.5|8463.5|0
1638243300000|2021-11-30 03:35:00|8482.3|8470.3|8486.4|8474.4|8486.5|8474.5|8481.5|8469.5|0
1638243600000|2021-11-30 03:40:00|8486.3|8474.3|8486.8|8474.8|8488.4|8476.4|8485.8|8473.8|0
1638243900000|2021-11-30 03:45:00|8487|8475|8488.4|8476.4|8489.4|8477.4|8487|8475|0
1638244200000|2021-11-30 03:50:00|8488.6|8476.6|8489.4|8477.4|8490.5|8478.5|8488.4|8476.4|0
1638244500000|2021-11-30 03:55:00|8489.6|8477.6|8490|8478|8491.5|8479.5|8488.4|8476.4|0
1638244800000|2021-11-30 04:00:00|8490.1|8478.1|8491.7|8479.7|8493.7|8481.7|8487.6|8475.6|0
1638245100000|2021-11-30 04:05:00|8491|8479|8487.8|8475.8|8491|8479|8485.8|8473.8|0
1638245400000|2021-11-30 04:10:00|8487.4|8475.4|8485.8|8473.8|8489.8|8477.8|8485.8|8473.8|0
1638245700000|2021-11-30 04:15:00|8486|8474|8485.8|8473.8|8486.8|8474.8|8482.8|8470.8|0
1638246000000|2021-11-30 04:20:00|8486|8474|8482.8|8470.8|8486.3|8474.3|8482.8|8470.8|0
1638246300000|2021-11-30 04:25:00|8482.9|8470.9|8479.8|8467.8|8482.9|8470.9|8475.8|8463.8|0
1638246600000|2021-11-30 04:30:00|8480.2|8468.2|8476.8|8464.8|8480.9|8468.9|8476.3|8464.3|0
1638246900000|2021-11-30 04:35:00|8476.9|8464.9|8474.8|8462.8|8477.9|8465.9|8473.8|8461.8|0
1638247200000|2021-11-30 04:40:00|8474.6|8462.6|8472.1|8460.1|8474.8|8462.8|8470.7|8458.7|0
1638247500000|2021-11-30 04:45:00|8472.3|8460.3|8472.7|8460.7|8472.8|8460.8|8469.8|8457.8|0
1638247800000|2021-11-30 04:50:00|8471.7|8459.7|8474.9|8462.9|8474.9|8462.9|8471.3|8459.3|0
1638248100000|2021-11-30 04:55:00|8474.3|8462.3|8473.9|8461.9|8474.9|8462.9|8472.9|8460.9|0
1638248400000|2021-11-30 05:00:00|8474.1|8462.1|8465.6|8453.6|8474.9|8462.9|8465.6|8453.6|0
1638248700000|2021-11-30 05:05:00|8465.5|8453.5|8441.8|8429.8|8465.5|8453.5|8440.8|8428.8|0
1638249000000|2021-11-30 05:10:00|8441.9|8429.9|8415.8|8403.8|8442.9|8430.9|8415.8|8403.8|0
1638249300000|2021-11-30 05:15:00|8416|8404|8379|8367|8420.9|8408.9|8372.9|8360.9|0
1638249600000|2021-11-30 05:20:00|8379.2|8367.2|8351.7|8339.7|8382.9|8370.9|8341|8329|0
1638249900000|2021-11-30 05:25:00|8351.9|8339.9|8375.9|8363.9|8382.6|8370.6|8343.4|8331.4|0
1638250200000|2021-11-30 05:30:00|8376|8364|8372.9|8360.9|8379.6|8367.6|8355.1|8343.1|0
1638250500000|2021-11-30 05:35:00|8373|8361|8353.6|8341.6|8374.9|8362.9|8340.5|8328.5|0
1638250800000|2021-11-30 05:40:00|8353.5|8341.5|8327.4|8315.4|8353.5|8341.5|8327.4|8315.4|0
1638251100000|2021-11-30 05:45:00|8327.2|8315.2|8310.8|8298.8|8328.2|8316.2|8302.9|8290.9|0
1638251400000|2021-11-30 05:50:00|8310.4|8298.4|8315.1|8303.1|8316.4|8304.4|8306.9|8294.9|0
1638251700000|2021-11-30 05:55:00|8315.2|8303.2|8311|8299|8325|8313|8311|8299|0
1638252000000|2021-11-30 06:00:00|8311.4|8299.4|8273.2|8261.2|8321|8309|8269.9|8257.9|0
1638252300000|2021-11-30 06:05:00|8273.3|8261.3|8249|8237|8275.8|8263.8|8231.1|8219.1|0
1638252600000|2021-11-30 06:10:00|8248.9|8236.9|8269.7|8257.7|8277.1|8265.1|8247.1|8235.1|0
1638252900000|2021-11-30 06:15:00|8269.5|8257.5|8288.4|8276.4|8291.8|8279.8|8263.8|8251.8|0
1638253200000|2021-11-30 06:20:00|8288.9|8276.9|8307.9|8295.9|8316.5|8304.5|8280.6|8268.6|0
1638253500000|2021-11-30 06:25:00|8307.4|8295.4|8316.3|8304.3|8321|8309|8300.9|8288.9|0
1638253800000|2021-11-30 06:30:00|8316.2|8304.2|8309|8297|8322.5|8310.5|8307.5|8295.5|0
1638254100000|2021-11-30 06:35:00|8308|8296|8307.2|8295.2|8314.3|8302.3|8305|8293|0
1638254400000|2021-11-30 06:40:00|8307.1|8295.1|8323.6|8311.6|8327.3|8315.3|8305.6|8293.6|0
1638254700000|2021-11-30 06:45:00|8323.5|8311.5|8337.8|8325.8|8337.8|8325.8|8314|8302|0
1638255000000|2021-11-30 06:50:00|8337.6|8325.6|8320.3|8308.3|8337.6|8325.6|8318.2|8306.2|0
1638255300000|2021-11-30 06:55:00|8320.2|8308.2|8321.5|8309.5|8324.6|8312.6|8313.4|8301.4|0
1638255600000|2021-11-30 07:00:00|8328|8316|8322.3|8317.3|8334.8|8329.8|8303.3|8298.3|111
1638255900000|2021-11-30 07:05:00|8323.3|8318.3|8345.3|8340.3|8358.3|8353.3|8323.3|8318.3|48
1638256200000|2021-11-30 07:10:00|8346.3|8341.3|8339.8|8334.8|8346.8|8341.8|8322.8|8317.8|72
1638256500000|2021-11-30 07:15:00|8340.3|8335.3|8345.3|8340.3|8351.3|8346.3|8325.8|8320.8|60
1638256800000|2021-11-30 07:20:00|8344.8|8339.8|8349.8|8344.8|8358.3|8353.3|8339.3|8334.3|36
1638257100000|2021-11-30 07:25:00|8349.3|8344.3|8329.3|8324.3|8356.8|8351.8|8324.3|8319.3|98
1638257400000|2021-11-30 07:30:00|8329.8|8324.8|8306.8|8301.8|8342.3|8337.3|8306.8|8301.8|72
1638257700000|2021-11-30 07:35:00|8307.3|8302.3|8326.8|8321.8|8327.8|8322.8|8306.3|8301.3|61
1638258000000|2021-11-30 07:40:00|8327.3|8322.3|8305.3|8300.3|8331.8|8326.8|8304.3|8299.3|21
1638258300000|2021-11-30 07:45:00|8304.8|8299.8|8319.3|8314.3|8333.3|8328.3|8304.3|8299.3|77
1638258600000|2021-11-30 07:50:00|8319.8|8314.8|8334.3|8329.3|8335.3|8330.3|8316.3|8311.3|41
1638258900000|2021-11-30 07:55:00|8335.3|8330.3|8347.3|8342.3|8347.3|8342.3|8320.8|8315.8|133
1638259200000|2021-11-30 08:00:00|8347.8|8342.8|8351.8|8346.8|8354.8|8349.8|8313.8|8308.8|883
1638259500000|2021-11-30 08:05:00|8351.3|8346.3|8376.8|8371.8|8376.8|8371.8|8342.3|8337.3|718
1638259800000|2021-11-30 08:10:00|8377.8|8372.8|8349.3|8344.3|8382.8|8377.8|8344.3|8339.3|691
1638260100000|2021-11-30 08:15:00|8348.8|8343.8|8351.8|8346.8|8365.3|8360.3|8340.8|8335.8|415
1638260400000|2021-11-30 08:20:00|8352.3|8347.3|8350.3|8345.3|8367.8|8362.8|8340.8|8335.8|299
1638260700000|2021-11-30 08:25:00|8349.8|8344.8|8375.8|8370.8|8375.8|8370.8|8342.8|8337.8|159
1638261000000|2021-11-30 08:30:00|8375.3|8370.3|8351.8|8346.8|8375.3|8370.3|8351.8|8346.8|258
1638261300000|2021-11-30 08:35:00|8352.3|8347.3|8343.3|8338.3|8355.3|8350.3|8339.8|8334.8|285
1638261600000|2021-11-30 08:40:00|8346.8|8341.8|8335.8|8330.8|8349.3|8344.3|8328.8|8323.8|276
1638261900000|2021-11-30 08:45:00|8335.3|8330.3|8309.3|8304.3|8336.3|8331.3|8307.3|8302.3|232
1638262200000|2021-11-30 08:50:00|8308.8|8303.8|8322.3|8317.3|8324.3|8319.3|8308.3|8303.3|240
1638262500000|2021-11-30 08:55:00|8322.8|8317.8|8317.3|8312.3|8336.3|8331.3|8315.3|8310.3|260
1638262800000|2021-11-30 09:00:00|8318.3|8313.3|8297.3|8292.3|8319.3|8314.3|8294.3|8289.3|336
1638263100000|2021-11-30 09:05:00|8296.8|8291.8|8281.8|8276.8|8299.3|8294.3|8280.3|8275.3|275
1638263400000|2021-11-30 09:10:00|8282.3|8277.3|8273.3|8268.3|8287.3|8282.3|8266.3|8261.3|309
1638263700000|2021-11-30 09:15:00|8272.3|8267.3|8283.8|8278.8|8287.8|8282.8|8270.3|8265.3|227
1638264000000|2021-11-30 09:20:00|8284.3|8279.3|8279.8|8274.8|8290.3|8285.3|8275.3|8270.3|213
1638264300000|2021-11-30 09:25:00|8278.3|8273.3|8270.3|8265.3|8292.3|8287.3|8269.8|8264.8|173
1638264600000|2021-11-30 09:30:00|8271.3|8266.3|8285.3|8280.3|8287.8|8282.8|8264.3|8259.3|171
1638264900000|2021-11-30 09:35:00|8287.3|8282.3|8290.3|8285.3|8297.3|8292.3|8278.3|8273.3|159
1638265200000|2021-11-30 09:40:00|8290.8|8285.8|8305.3|8300.3|8309.8|8304.8|8290.8|8285.8|375
1638265500000|2021-11-30 09:45:00|8304.8|8299.8|8294.3|8289.3|8304.8|8299.8|8294.3|8289.3|117
1638265800000|2021-11-30 09:50:00|8296.3|8291.3|8297.3|8292.3|8313.8|8308.8|8295.3|8290.3|227
1638266100000|2021-11-30 09:55:00|8296.8|8291.8|8306.3|8301.3|8306.3|8301.3|8295.8|8290.8|49
1638266400000|2021-11-30 10:00:00|8307.3|8302.3|8305.8|8300.8|8313.3|8308.3|8302.8|8297.8|116
1638266700000|2021-11-30 10:05:00|8305.3|8300.3|8295.8|8290.8|8317.3|8312.3|8290.8|8285.8|325
1638267000000|2021-11-30 10:10:00|8295.3|8290.3|8293.3|8288.3|8298.3|8293.3|8287.3|8282.3|155
1638267300000|2021-11-30 10:15:00|8293.8|8288.8|8284.3|8279.3|8294.3|8289.3|8279.8|8274.8|46
1638267600000|2021-11-30 10:20:00|8284.8|8279.8|8288.3|8283.3|8295.3|8290.3|8283.8|8278.8|55
1638267900000|2021-11-30 10:25:00|8287.8|8282.8|8294.3|8289.3|8303.8|8298.8|8287.3|8282.3|81
1638268200000|2021-11-30 10:30:00|8295.3|8290.3|8311.3|8306.3|8311.8|8306.8|8293.3|8288.3|88
1638268500000|2021-11-30 10:35:00|8310.8|8305.8|8307.3|8302.3|8312.3|8307.3|8295.8|8290.8|81
1638268800000|2021-11-30 10:40:00|8306.8|8301.8|8302.3|8297.3|8307.8|8302.8|8300.3|8295.3|73
1638269100000|2021-11-30 10:45:00|8301.3|8296.3|8298.3|8293.3|8301.3|8296.3|8286.8|8281.8|67
1638269400000|2021-11-30 10:50:00|8297.8|8292.8|8302.3|8297.3|8306.3|8301.3|8288.3|8283.3|124
1638269700000|2021-11-30 10:55:00|8301.8|8296.8|8298.8|8293.8|8314.3|8309.3|8296.3|8291.3|193
1638270000000|2021-11-30 11:00:00|8299.3|8294.3|8290.3|8285.3|8313.8|8308.8|8288.3|8283.3|129
1638270300000|2021-11-30 11:05:00|8289.8|8284.8|8296.3|8291.3|8303.3|8298.3|8289.3|8284.3|247
1638270600000|2021-11-30 11:10:00|8295.8|8290.8|8287.3|8282.3|8300.3|8295.3|8286.3|8281.3|89
1638270900000|2021-11-30 11:15:00|8287.8|8282.8|8293.3|8288.3|8298.3|8293.3|8283.8|8278.8|66
1638271200000|2021-11-30 11:20:00|8293.8|8288.8|8295.8|8290.8|8302.3|8297.3|8289.8|8284.8|70
1638271500000|2021-11-30 11:25:00|8296.3|8291.3|8305.3|8300.3|8312.3|8307.3|8293.8|8288.8|56
1638271800000|2021-11-30 11:30:00|8305.8|8300.8|8303.3|8298.3|8311.8|8306.8|8300.3|8295.3|76
1638272100000|2021-11-30 11:35:00|8302.8|8297.8|8304.3|8299.3|8309.8|8304.8|8295.8|8290.8|146
1638272400000|2021-11-30 11:40:00|8304.8|8299.8|8310.3|8305.3|8311.3|8306.3|8303.3|8298.3|43
1638272700000|2021-11-30 11:45:00|8309.8|8304.8|8304.8|8299.8|8311.3|8306.3|8303.3|8298.3|55
1638273000000|2021-11-30 11:50:00|8305.8|8300.8|8315.3|8310.3|8316.8|8311.8|8304.8|8299.8|72
1638273300000|2021-11-30 11:55:00|8314.8|8309.8|8309.3|8304.3|8321.3|8316.3|8309.3|8304.3|98
1638273600000|2021-11-30 12:00:00|8307.8|8302.8|8328.8|8323.8|8328.8|8323.8|8304.8|8299.8|195
1638273900000|2021-11-30 12:05:00|8329.8|8324.8|8331.3|8326.3|8334.8|8329.8|8323.3|8318.3|272
1638274200000|2021-11-30 12:10:00|8330.8|8325.8|8339.3|8334.3|8341.3|8336.3|8327.8|8322.8|299
1638274500000|2021-11-30 12:15:00|8338.8|8333.8|8324.3|8319.3|8339.3|8334.3|8321.3|8316.3|178
1638274800000|2021-11-30 12:20:00|8323.8|8318.8|8335.8|8330.8|8340.8|8335.8|8320.8|8315.8|109
1638275100000|2021-11-30 12:25:00|8335.3|8330.3|8355.3|8350.3|8357.3|8352.3|8335.3|8330.3|176
1638275400000|2021-11-30 12:30:00|8356.3|8351.3|8340.3|8335.3|8359.8|8354.8|8340.3|8335.3|150
1638275700000|2021-11-30 12:35:00|8340.8|8335.8|8343.8|8338.8|8348.3|8343.3|8335.3|8330.3|729
1638276000000|2021-11-30 12:40:00|8340.6|8335.6|8337.1|8332.1|8347.6|8342.6|8333.6|8328.6|89
1638276300000|2021-11-30 12:45:00|8337.6|8332.6|8330.1|8325.1|8338.6|8333.6|8327.1|8322.1|100
1638276600000|2021-11-30 12:50:00|8329.6|8324.6|8331.6|8326.6|8339.1|8334.1|8328.1|8323.1|94
1638276900000|2021-11-30 12:55:00|8331.1|8326.1|8341.1|8336.1|8344.6|8339.6|8330.6|8325.6|48
1638277200000|2021-11-30 13:00:00|8341.6|8336.6|8329.6|8324.6|8347.1|8342.1|8329.6|8324.6|89
1638277500000|2021-11-30 13:05:00|8330.1|8325.1|8337.6|8332.6|8338.1|8333.1|8322.1|8317.1|128
1638277800000|2021-11-30 13:10:00|8338.1|8333.1|8332.1|8327.1|8339.6|8334.6|8331.6|8326.6|72
1638278100000|2021-11-30 13:15:00|8331.6|8326.6|8345.1|8340.1|8350.6|8345.6|8331.6|8326.6|121
1638278400000|2021-11-30 13:20:00|8344.6|8339.6|8333.1|8328.1|8349.6|8344.6|8331.6|8326.6|344
1638278700000|2021-11-30 13:25:00|8332.6|8327.6|8338.6|8333.6|8345.1|8340.1|8332.6|8327.6|90
1638279000000|2021-11-30 13:30:00|8338.1|8333.1|8336.1|8331.1|8341.1|8336.1|8329.1|8324.1|57
1638279300000|2021-11-30 13:35:00|8335.6|8330.6|8348.6|8343.6|8348.6|8343.6|8334.6|8329.6|73
1638279600000|2021-11-30 13:40:00|8348.1|8343.1|8355.6|8350.6|8356.1|8351.1|8348.1|8343.1|68
1638279900000|2021-11-30 13:45:00|8355.1|8350.1|8368.1|8363.1|8368.1|8363.1|8354.1|8349.1|114
1638280200000|2021-11-30 13:50:00|8368.6|8363.6|8384.1|8379.1|8386.1|8381.1|8366.6|8361.6|190
1638280500000|2021-11-30 13:55:00|8384.6|8379.6|8397.1|8392.1|8399.6|8394.6|8379.1|8374.1|169
1638280800000|2021-11-30 14:00:00|8397.6|8392.6|8380.1|8375.1|8397.6|8392.6|8374.1|8369.1|261
1638281100000|2021-11-30 14:05:00|8380.6|8375.6|8378.1|8373.1|8388.1|8383.1|8369.6|8364.6|158
1638281400000|2021-11-30 14:10:00|8378.6|8373.6|8379.6|8374.6|8385.6|8380.6|8376.1|8371.1|156
1638281700000|2021-11-30 14:15:00|8380.1|8375.1|8382.1|8377.1|8389.6|8384.6|8374.1|8369.1|187
1638282000000|2021-11-30 14:20:00|8382.6|8377.6|8391.6|8386.6|8396.1|8391.1|8382.6|8377.6|123
1638282300000|2021-11-30 14:25:00|8392.1|8387.1|8385.1|8380.1|8396.1|8391.1|8383.1|8378.1|98
1638282600000|2021-11-30 14:30:00|8385.6|8380.6|8378.6|8373.6|8393.6|8388.6|8373.1|8368.1|234
1638282900000|2021-11-30 14:35:00|8379.1|8374.1|8364.1|8359.1|8381.1|8376.1|8361.6|8356.6|195
1638283200000|2021-11-30 14:40:00|8365.1|8360.1|8385.6|8380.6|8392.6|8387.6|8365.1|8360.1|137
1638283500000|2021-11-30 14:45:00|8385.1|8380.1|8366.6|8361.6|8385.1|8380.1|8365.6|8360.6|146
1638283800000|2021-11-30 14:50:00|8367.1|8362.1|8362.6|8357.6|8371.6|8366.6|8358.1|8353.1|146
1638284100000|2021-11-30 14:55:00|8361.6|8356.6|8372.6|8367.6|8384.6|8379.6|8359.1|8354.1|146
1638284400000|2021-11-30 15:00:00|8372.1|8367.1|8374.6|8369.6|8379.1|8374.1|8361.6|8356.6|273
1638284700000|2021-11-30 15:05:00|8375.1|8370.1|8393.1|8388.1|8401.6|8396.6|8372.1|8367.1|241
1638285000000|2021-11-30 15:10:00|8393|8388|8381.5|8376.5|8398|8393|8381|8376|189
1638285300000|2021-11-30 15:15:00|8379.5|8374.5|8373.5|8368.5|8392|8387|8372|8367|153
1638285600000|2021-11-30 15:20:00|8373|8368|8362|8357|8374|8369|8361|8356|116
1638285900000|2021-11-30 15:25:00|8362.5|8357.5|8407|8402|8411|8406|8359|8354|479
1638286200000|2021-11-30 15:30:00|8406|8401|8400|8395|8417.5|8412.5|8390|8385|618
1638286500000|2021-11-30 15:35:00|8399.5|8394.5|8391|8386|8410.5|8405.5|8380|8375|196
1638286800000|2021-11-30 15:40:00|8391.5|8386.5|8392.5|8387.5|8407|8402|8388|8383|217
1638287100000|2021-11-30 15:45:00|8393.5|8388.5|8383.5|8378.5|8404.5|8399.5|8382|8377|231
1638287400000|2021-11-30 15:50:00|8383|8378|8361|8356|8383.5|8378.5|8359|8354|291
1638287700000|2021-11-30 15:55:00|8360.5|8355.5|8338|8333|8360.5|8355.5|8337.5|8332.5|249
1638288000000|2021-11-30 16:00:00|8338.5|8333.5|8356|8351|8359.5|8354.5|8331.5|8326.5|352
1638288300000|2021-11-30 16:05:00|8355|8350|8357|8352|8366.5|8361.5|8344|8339|161
1638288600000|2021-11-30 16:10:00|8357.5|8352.5|8378|8373|8379|8374|8357.5|8352.5|269
1638288900000|2021-11-30 16:15:00|8377.5|8372.5|8390|8385|8397|8392|8375.5|8370.5|303
1638289200000|2021-11-30 16:20:00|8389.5|8384.5|8360.5|8355.5|8399|8394|8357|8352|315
1638289500000|2021-11-30 16:25:00|8359.5|8354.5|8352.5|8347.5|8365|8360|8346.5|8341.5|780
1638289800000|2021-11-30 16:30:00|8337.6|8331.6|8295.6|8288.6|8351.6|8343.6|8293.6|8287.6|1495
1638290100000|2021-11-30 16:35:00|8294.6|8294.6|8303.6|8296.6|8318.6|8310.6|8294.6|8291.6|818
1638290400000|2021-11-30 16:40:00|8302.6|8295.6|8283.6|8276.6|8307.6|8300.6|8275.6|8267.6|179
1638290700000|2021-11-30 16:45:00|8282.6|8275.6|8289.6|8282.6|8294.6|8284.6|8276.6|8269.6|124
1638291000000|2021-11-30 16:50:00|8288.6|8281.6|8271.6|8264.6|8290.6|8283.6|8268.6|8261.6|64
1638291300000|2021-11-30 16:55:00|8272.6|8265.6|8282.6|8275.6|8283.6|8276.6|8268.6|8261.6|52
1638291600000|2021-11-30 17:00:00|8281.6|8273.6|8264.6|8257.6|8282.6|8274.6|8262.6|8255.6|178
1638291900000|2021-11-30 17:05:00|8263.6|8256.6|8270.6|8262.6|8275.6|8269.6|8262.6|8255.6|79
1638292200000|2021-11-30 17:10:00|8269.6|8263.6|8270.6|8263.6|8279.6|8272.6|8263.6|8256.6|87
1638292500000|2021-11-30 17:15:00|8272.6|8264.6|8286.6|8279.6|8286.6|8280.6|8272.6|8264.6|88
1638292800000|2021-11-30 17:20:00|8287.6|8280.6|8288.6|8281.6|8291.6|8284.6|8283.6|8276.6|57
1638293100000|2021-11-30 17:25:00|8287.6|8280.6|8291.6|8284.6|8293.6|8286.6|8287.6|8280.6|76
1638293400000|2021-11-30 17:30:00|8290.6|8283.6|8293.6|8286.6|8298.6|8290.6|8288.6|8281.6|34
1638293700000|2021-11-30 17:35:00|8295.6|8287.6|8289.6|8283.6|8296.6|8290.6|8289.6|8282.6|30
1638294000000|2021-11-30 17:40:00|8290.6|8284.6|8293.6|8286.6|8294.6|8287.6|8285.6|8279.6|58
1638294300000|2021-11-30 17:45:00|8292.6|8285.6|8284.6|8277.6|8294.6|8288.6|8284.6|8276.6|32
1638294600000|2021-11-30 17:50:00|8285.6|8278.6|8287.6|8280.6|8292.6|8285.6|8284.6|8277.6|27
1638294900000|2021-11-30 17:55:00|8289.6|8281.6|8285.6|8278.6|8291.6|8283.6|8282.6|8275.6|20
1638295200000|2021-11-30 18:00:00|8286.6|8279.6|8278.6|8271.6|8288.6|8280.6|8278.6|8271.6|23
1638295500000|2021-11-30 18:05:00|8280.6|8272.6|8277.6|8270.6|8283.6|8276.6|8277.6|8270.6|9
1638295800000|2021-11-30 18:10:00|8278.6|8271.6|8276.6|8268.6|8279.6|8273.6|8276.6|8268.6|10
1638296100000|2021-11-30 18:15:00|8278.6|8269.6|8273.6|8267.6|8283.6|8276.6|8273.6|8267.6|12
1638296400000|2021-11-30 18:20:00|8272.6|8265.6|8281.6|8273.6|8284.6|8276.6|8270.6|8261.6|39
1638296700000|2021-11-30 18:25:00|8280.6|8272.6|8281.6|8273.6|8283.6|8276.6|8278.6|8271.6|10
1638297000000|2021-11-30 18:30:00|8280.6|8272.6|8285.6|8277.6|8288.6|8282.6|8279.6|8271.6|16
1638297300000|2021-11-30 18:35:00|8284.6|8278.6|8295.6|8287.6|8295.6|8289.6|8284.6|8278.6|28
1638297600000|2021-11-30 18:40:00|8294.6|8286.6|8297.6|8290.6|8297.6|8290.6|8293.6|8285.6|14
1638297900000|2021-11-30 18:45:00|8299.6|8291.6|8298.6|8292.6|8299.6|8293.6|8297.6|8288.6|10
1638298200000|2021-11-30 18:50:00|8299.6|8293.6|8309.6|8301.6|8311.6|8304.6|8299.6|8293.6|48
1638298500000|2021-11-30 18:55:00|8310.6|8302.6|8319|8307|8319|8307.1|8310.6|8302.6|17
1638298800000|2021-11-30 19:00:00|8318.9|8306.9|8314.3|8302.3|8319.8|8307.8|8310.8|8298.8|0
1638299100000|2021-11-30 19:05:00|8314.2|8302.2|8316.5|8304.5|8316.8|8304.8|8308.9|8296.9|0
1638299400000|2021-11-30 19:10:00|8316.1|8304.1|8316.6|8304.6|8320.7|8308.7|8314.6|8302.6|0
1638299700000|2021-11-30 19:15:00|8316.7|8304.7|8316.2|8304.2|8317.8|8305.8|8309.4|8297.4|0
1638300000000|2021-11-30 19:20:00|8316.6|8304.6|8313.7|8301.7|8316.7|8304.7|8311.4|8299.4|0
1638300300000|2021-11-30 19:25:00|8313.6|8301.6|8304.7|8292.7|8321.1|8309.1|8304.5|8292.5|0
1638300600000|2021-11-30 19:30:00|8304.5|8292.5|8308.8|8296.8|8310.6|8298.6|8301.7|8289.7|120
1638300900000|2021-11-30 19:35:00|8308.7|8296.7|8306.6|8294.6|8311.9|8299.9|8305.5|8293.5|0
1638301200000|2021-11-30 19:40:00|8306.8|8294.8|8297.4|8285.4|8310.2|8298.2|8294.4|8282.4|0
1638301500000|2021-11-30 19:45:00|8297.3|8285.3|8288.5|8276.5|8299.6|8287.6|8288.5|8276.5|0
1638301800000|2021-11-30 19:50:00|8288.6|8276.6|8286|8274|8293.5|8281.5|8284.6|8272.6|0
1638302100000|2021-11-30 19:55:00|8286.1|8274.1|8291.9|8279.9|8292.2|8280.2|8283.7|8271.7|0
1638302400000|2021-11-30 20:00:00|8292|8280|8294.7|8282.7|8297.2|8285.2|8287.7|8275.7|0
1638302700000|2021-11-30 20:05:00|8294.8|8282.8|8290.9|8278.9|8299.5|8287.5|8290.4|8278.4|0
1638303000000|2021-11-30 20:10:00|8291|8279|8291.2|8279.2|8297.1|8285.1|8287.9|8275.9|0
1638303300000|2021-11-30 20:15:00|8291.1|8279.1|8295.5|8283.5|8295.6|8283.6|8289.7|8277.7|0
1638303600000|2021-11-30 20:20:00|8295.4|8283.4|8292.9|8280.9|8298.8|8286.8|8291.9|8279.9|0
1638303900000|2021-11-30 20:25:00|8293|8281|8287.7|8275.7|8296.8|8284.8|8284|8272|0
1638304200000|2021-11-30 20:30:00|8287.6|8275.6|8297.9|8285.9|8302.9|8290.9|8286|8274|0
1638304500000|2021-11-30 20:35:00|8297.8|8285.8|8294.1|8282.1|8297.9|8285.9|8291.2|8279.2|0
1638304800000|2021-11-30 20:40:00|8294|8282|8303.7|8291.7|8305|8293|8291.6|8279.6|0
1638305100000|2021-11-30 20:45:00|8303.6|8291.6|8295.4|8283.4|8309.4|8297.4|8294.5|8282.5|0
1638305400000|2021-11-30 20:50:00|8295.3|8283.3|8280|8268|8295.3|8283.3|8277.5|8265.5|0
1638305700000|2021-11-30 20:55:00|8280.5|8268.5|8297.5|8285.5|8303.9|8291.9|8279.7|8267.7|0
1638306000000|2021-11-30 21:00:00|8296.9|8284.9|8330|8318|8330.4|8318.4|8287.9|8275.9|0
1638306300000|2021-11-30 21:05:00|8329.9|8317.9|8318.4|8306.4|8333|8321|8317.3|8305.3|0
1638306600000|2021-11-30 21:10:00|8319|8307|8321.6|8309.6|8327.7|8315.7|8317.9|8305.9|0
1638306900000|2021-11-30 21:15:00|8322|8310|8323.8|8311.8|8327.1|8315.1|8319.9|8307.9|0
1638307200000|2021-11-30 21:20:00|8324.2|8312.2|8323.3|8311.3|8330.7|8318.7|8322.3|8310.3|0
1638307500000|2021-11-30 21:25:00|8322.7|8310.7|8326.4|8314.4|8328|8316|8321.3|8309.3|0
1638307800000|2021-11-30 21:30:00|8327|8315|8323.8|8311.8|8329|8317|8321.7|8309.7|0
1638308100000|2021-11-30 21:35:00|8323.7|8311.7|8326.9|8314.9|8326.9|8314.9|8322.3|8310.3|0
1638308400000|2021-11-30 21:40:00|8327.3|8315.3|8326.3|8314.3|8328.3|8316.3|8326.3|8314.3|0
1638308700000|2021-11-30 21:45:00|8326.4|8314.4|8333.6|8321.6|8334.7|8322.7|8326.4|8314.4|0
1638309000000|2021-11-30 21:50:00|8333.2|8321.2|8331|8319|8334.7|8322.7|8330.6|8318.6|0
1638309300000|2021-11-30 21:55:00|8331.1|8319.1|8335.4|8323.4|8336|8324|8331.1|8319.1|0
1638309600000|2021-11-30 22:00:00|8335.2|8323.2|8334.9|8322.9|8335.4|8323.4|8334.9|8322.9|0
1638309900000|2021-11-30 22:05:00|8335.1|8323.1|8335.1|8323.1|8335.2|8323.2|8334.7|8322.7|0
1638310200000|2021-11-30 22:10:00|8334.9|8322.9|8334.8|8322.8|8335|8323|8334.5|8322.5|0
1638310500000|2021-11-30 22:15:00|8334.6|8322.6|8334.8|8322.8|8334.8|8322.8|8334.3|8322.3|0
1638310800000|2021-11-30 22:20:00|8334.6|8322.6|8334.6|8322.6|8334.8|8322.8|8333.9|8321.9|0
1638311100000|2021-11-30 22:25:00|8334.5|8322.5|8334.8|8322.8|8334.8|8322.8|8334.5|8322.5|0
1638311400000|2021-11-30 22:30:00|8334.5|8322.5|8335|8323|8335|8323|8334.3|8322.3|0
1638311700000|2021-11-30 22:35:00|8334.6|8322.6|8334.3|8322.3|8334.8|8322.8|8334.1|8322.1|0
1638312000000|2021-11-30 22:40:00|8333.9|8321.9|8334.6|8322.6|8335.2|8323.2|8333.9|8321.9|0
1638312300000|2021-11-30 22:45:00|8334.5|8322.5|8334.6|8322.6|8335|8323|8334.1|8322.1|0
1638312600000|2021-11-30 22:50:00|8334.3|8322.3|8334.8|8322.8|8334.8|8322.8|8333.3|8321.3|0
1638312900000|2021-11-30 22:55:00|8334.5|8322.5|8335.9|8323.9|8336.3|8324.3|8333.5|8321.5|0
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8348.6|8336.6|8355|8343|8336.3|8324.3|0
1638313500000|2021-11-30 23:05:00|8349|8337|8343.9|8331.9|8351.2|8339.2|8343.9|8331.9|0
1638313800000|2021-11-30 23:10:00|8344.5|8332.5|8341.2|8329.2|8346.1|8334.1|8340.2|8328.2|0
1638314100000|2021-11-30 23:15:00|8341.3|8329.3|8340|8328|8344.9|8332.9|8338.8|8326.8|0
1638314400000|2021-11-30 23:20:00|8340.2|8328.2|8341.7|8329.7|8344.3|8332.3|8338|8326|0
1638314700000|2021-11-30 23:25:00|8341.6|8329.6|8341.1|8329.1|8345.7|8333.7|8340.7|8328.7|0
1638315000000|2021-11-30 23:30:00|8341.2|8329.2|8344.3|8332.3|8347.4|8335.4|8341.2|8329.2|0
1638315300000|2021-11-30 23:35:00|8344.4|8332.4|8342.1|8330.1|8346.4|8334.4|8340.7|8328.7|0
1638315600000|2021-11-30 23:40:00|8342.7|8330.7|8331.6|8319.6|8343.1|8331.1|8331.3|8319.3|0
1638315900000|2021-11-30 23:45:00|8331.8|8319.8|8329|8317|8338.3|8326.3|8325.9|8313.9|0
1638316200000|2021-11-30 23:50:00|8329.8|8317.8|8332.2|8320.2|8334.8|8322.8|8329|8317|0
1638316500000|2021-11-30 23:55:00|8332.4|8320.4|8334.8|8322.8|8334.8|8322.8|8330.6|8318.6|0
1638316800000|2021-12-01 00:00:00|8334.9|8322.9|8344.3|8332.3|8345.3|8333.3|8334.2|8322.2|0
1638317100000|2021-12-01 00:05:00|8344.5|8332.5|8340.7|8328.7|8350.5|8338.5|8340.1|8328.1|0
1638317400000|2021-12-01 00:10:00|8341.1|8329.1|8330.7|8318.7|8342.7|8330.7|8329.1|8317.1|0
1638317700000|2021-12-01 00:15:00|8330.6|8318.6|8302.3|8290.3|8338.9|8326.9|8298.3|8286.3|0
1638318000000|2021-12-01 00:20:00|8302.1|8290.1|8309.3|8297.3|8309.3|8297.3|8296.3|8284.3|0
1638318300000|2021-12-01 00:25:00|8308.9|8296.9|8297.4|8285.4|8311.2|8299.2|8297.4|8285.4|0
1638318600000|2021-12-01 00:30:00|8297.5|8285.5|8303.8|8291.8|8307.3|8295.3|8297.5|8285.5|0
1638318900000|2021-12-01 00:35:00|8303.9|8291.9|8299.4|8287.4|8304.3|8292.3|8289.4|8277.4|0
1638319200000|2021-12-01 00:40:00|8299.8|8287.8|8311.8|8299.8|8315.3|8303.3|8299.4|8287.4|0
1638319500000|2021-12-01 00:45:00|8312|8300|8316|8304|8321.4|8309.4|8310.9|8298.9|0
1638319800000|2021-12-01 00:50:00|8315.8|8303.8|8309.7|8297.7|8317.5|8305.5|8307.7|8295.7|0
1638320100000|2021-12-01 00:55:00|8309.6|8297.6|8307.4|8295.4|8312.6|8300.6|8302.9|8290.9|0
1638320400000|2021-12-01 01:00:00|8307.3|8295.3|8306.4|8294.4|8307.3|8295.3|8294.4|8282.4|0
1638320700000|2021-12-01 01:05:00|8306|8294|8311.6|8299.6|8317|8305|8305.4|8293.4|0
1638321000000|2021-12-01 01:10:00|8311.2|8299.2|8326.5|8314.5|8329.9|8317.9|8309.1|8297.1|0
1638321300000|2021-12-01 01:15:00|8326.1|8314.1|8330.7|8318.7|8333.7|8321.7|8323.4|8311.4|0
1638321600000|2021-12-01 01:20:00|8330.3|8318.3|8325.2|8313.2|8335.7|8323.7|8322.1|8310.1|0
1638321900000|2021-12-01 01:25:00|8324.7|8312.7|8329|8317|8329.1|8317.1|8322.9|8310.9|0
1638322200000|2021-12-01 01:30:00|8328.6|8316.6|8331.1|8319.1|8336.8|8324.8|8325.5|8313.5|0
1638322500000|2021-12-01 01:35:00|8330.9|8318.9|8335.6|8323.6|8336.6|8324.6|8330.6|8318.6|0
1638322800000|2021-12-01 01:40:00|8336|8324|8338|8326|8338.1|8326.1|8326.6|8314.6|0
1638323100000|2021-12-01 01:45:00|8338.2|8326.2|8339.5|8327.5|8343|8331|8336.6|8324.6|0
1638323400000|2021-12-01 01:50:00|8339.3|8327.3|8349.6|8337.6|8353.7|8341.7|8337.5|8325.5|0
1638323700000|2021-12-01 01:55:00|8349.8|8337.8|8348.2|8336.2|8355.6|8343.6|8344.3|8332.3|0
1638324000000|2021-12-01 02:00:00|8348|8336|8360.8|8348.8|8362.8|8350.8|8346.7|8334.7|0
1638324300000|2021-12-01 02:05:00|8361.2|8349.2|8359.2|8347.2|8365.1|8353.1|8358.6|8346.6|0
1638324600000|2021-12-01 02:10:00|8360.2|8348.2|8359.5|8347.5|8363|8351|8354.8|8342.8|0
1638324900000|2021-12-01 02:15:00|8359.9|8347.9|8365.4|8353.4|8365.4|8353.4|8358.5|8346.5|0
1638325200000|2021-12-01 02:20:00|8365|8353|8362.5|8350.5|8366.4|8354.4|8361.4|8349.4|0
1638325500000|2021-12-01 02:25:00|8362.9|8350.9|8368|8356|8369.6|8357.6|8360.9|8348.9|0
1638325800000|2021-12-01 02:30:00|8368.2|8356.2|8366.5|8354.5|8373.5|8361.5|8366.5|8354.5|0
1638326100000|2021-12-01 02:35:00|8366.3|8354.3|8366.7|8354.7|8369.6|8357.6|8365.6|8353.6|0
1638326400000|2021-12-01 02:40:00|8366.3|8354.3|8366.6|8354.6|8367.6|8355.6|8364.6|8352.6|0
1638326700000|2021-12-01 02:45:00|8366.7|8354.7|8359.7|8347.7|8367.6|8355.6|8358.8|8346.8|0
1638327000000|2021-12-01 02:50:00|8359.8|8347.8|8370|8358|8372.4|8360.4|8359.7|8347.7|0
1638327300000|2021-12-01 02:55:00|8369.8|8357.8|8372.4|8360.4|8372.4|8360.4|8369.5|8357.5|0
1638327600000|2021-12-01 03:00:00|8372.3|8360.3|8367.3|8355.3|8372.3|8360.3|8361.8|8349.8|0
1638327900000|2021-12-01 03:05:00|8366.7|8354.7|8360.7|8348.7|8366.7|8354.7|8358.8|8346.8|0
1638328200000|2021-12-01 03:10:00|8360.6|8348.6|8360.2|8348.2|8360.6|8348.6|8356.8|8344.8|0
1638328500000|2021-12-01 03:15:00|8360.4|8348.4|8360.8|8348.8|8362.8|8350.8|8359.8|8347.8|0
1638328800000|2021-12-01 03:20:00|8360.9|8348.9|8356.9|8344.9|8361.9|8349.9|8354.9|8342.9|0
1638329100000|2021-12-01 03:25:00|8357.9|8345.9|8362.8|8350.8|8363.2|8351.2|8357.3|8345.3|0
1638329400000|2021-12-01 03:30:00|8362.4|8350.4|8362.8|8350.8|8363.7|8351.7|8358.9|8346.9|0
1638329700000|2021-12-01 03:35:00|8363.1|8351.1|8359.7|8347.7|8366.7|8354.7|8359.7|8347.7|0
1638330000000|2021-12-01 03:40:00|8360.1|8348.1|8341.8|8329.8|8360.1|8348.1|8340.7|8328.7|0
1638330300000|2021-12-01 03:45:00|8341.4|8329.4|8344|8332|8348.3|8336.3|8340.8|8328.8|0
1638330600000|2021-12-01 03:50:00|8344.3|8332.3|8350.3|8338.3|8350.8|8338.8|8344.3|8332.3|0
1638330900000|2021-12-01 03:55:00|8350.5|8338.5|8352.3|8340.3|8352.8|8340.8|8347.9|8335.9|0
1638331200000|2021-12-01 04:00:00|8352.5|8340.5|8359|8347|8359|8347|8352.5|8340.5|0
1638331500000|2021-12-01 04:05:00|8359.3|8347.3|8357|8345|8359.9|8347.9|8355|8343|0
1638331800000|2021-12-01 04:10:00|8357.4|8345.4|8359|8347|8359|8347|8356|8344|0
1638332100000|2021-12-01 04:15:00|8358.6|8346.6|8357|8345|8360|8348|8357|8345|0
1638332400000|2021-12-01 04:20:00|8357.1|8345.1|8358|8346|8360|8348|8356.1|8344.1|0
1638332700000|2021-12-01 04:25:00|8357.9|8345.9|8360.4|8348.4|8360.9|8348.9|8357|8345|0
1638333000000|2021-12-01 04:30:00|8360.2|8348.2|8372.3|8360.3|8372.9|8360.9|8360|8348|0
1638333300000|2021-12-01 04:35:00|8372.1|8360.1|8374.1|8362.1|8374.2|8362.2|8369.9|8357.9|0
1638333600000|2021-12-01 04:40:00|8374.2|8362.2|8373.2|8361.2|8376.1|8364.1|8370.1|8358.1|0
1638333900000|2021-12-01 04:45:00|8373.1|8361.1|8373.2|8361.2|8377.4|8365.4|8372.2|8360.2|0
1638334200000|2021-12-01 04:50:00|8373.1|8361.1|8373.2|8361.2|8376.1|8364.1|8370.2|8358.2|0
1638334500000|2021-12-01 04:55:00|8373.6|8361.6|8376.5|8364.5|8378.5|8366.5|8372.2|8360.2|0
1638334800000|2021-12-01 05:00:00|8376.6|8364.6|8369.9|8357.9|8377.5|8365.5|8368.8|8356.8|0
1638335100000|2021-12-01 05:05:00|8370.1|8358.1|8369.5|8357.5|8371.5|8359.5|8369.4|8357.4|0
1638335400000|2021-12-01 05:10:00|8369.4|8357.4|8366.9|8354.9|8369.5|8357.5|8366.4|8354.4|0
1638335700000|2021-12-01 05:15:00|8367.1|8355.1|8369.5|8357.5|8370.6|8358.6|8367.1|8355.1|0
1638336000000|2021-12-01 05:20:00|8369.9|8357.9|8374.5|8362.5|8374.5|8362.5|8369.9|8357.9|0
1638336300000|2021-12-01 05:25:00|8374.3|8362.3|8371.5|8359.5|8375.5|8363.5|8370.5|8358.5|0
1638336600000|2021-12-01 05:30:00|8371.9|8359.9|8368.1|8356.1|8375.1|8363.1|8367.7|8355.7|0
1638336900000|2021-12-01 05:35:00|8368.5|8356.5|8374.2|8362.2|8374.2|8362.2|8368.5|8356.5|0
1638337200000|2021-12-01 05:40:00|8374.1|8362.1|8374.8|8362.8|8375.7|8363.7|8373.1|8361.1|0
1638337500000|2021-12-01 05:45:00|8375.2|8363.2|8374.2|8362.2|8375.8|8363.8|8373.7|8361.7|0
1638337800000|2021-12-01 05:50:00|8374|8362|8369.7|8357.7|8374.2|8362.2|8368.8|8356.8|0
1638338100000|2021-12-01 05:55:00|8371|8359|8368|8356|8371.4|8359.4|8364.7|8352.7|0
1638338400000|2021-12-01 06:00:00|8368.4|8356.4|8369.6|8357.6|8373.9|8361.9|8365.6|8353.6|0
1638338700000|2021-12-01 06:05:00|8369.8|8357.8|8395.2|8383.2|8395.6|8383.6|8369.6|8357.6|0
1638339000000|2021-12-01 06:10:00|8395.9|8383.9|8405.7|8393.7|8406.4|8394.4|8395.9|8383.9|0
1638339300000|2021-12-01 06:15:00|8405.8|8393.8|8404.4|8392.4|8409.7|8397.7|8404.4|8392.4|0
1638339600000|2021-12-01 06:20:00|8404.5|8392.5|8408.4|8396.4|8412.9|8400.9|8404.5|8392.5|0
1638339900000|2021-12-01 06:25:00|8408.2|8396.2|8402.6|8390.6|8408.2|8396.2|8398|8386|0
1638340200000|2021-12-01 06:30:00|8402.7|8390.7|8404.6|8392.6|8407.6|8395.6|8402.6|8390.6|0
1638340500000|2021-12-01 06:35:00|8404.4|8392.4|8406.4|8394.4|8407|8395|8403|8391|0
1638340800000|2021-12-01 06:40:00|8406.2|8394.2|8392.9|8380.9|8406.2|8394.2|8391.5|8379.5|0
1638341100000|2021-12-01 06:45:00|8393.3|8381.3|8401.3|8389.3|8401.4|8389.4|8391.9|8379.9|0
1638341400000|2021-12-01 06:50:00|8400.9|8388.9|8394.6|8382.6|8401.5|8389.5|8393.6|8381.6|0
1638341700000|2021-12-01 06:55:00|8394.7|8382.7|8402.5|8390.5|8410.2|8398.2|8394.6|8382.6|0
1638342000000|2021-12-01 07:00:00|8400.7|8388.7|8372.1|8367.1|8400.7|8392.6|8372.1|8367.1|129
1638342300000|2021-12-01 07:05:00|8371.6|8366.6|8376.6|8371.6|8390.1|8385.1|8366.6|8361.6|64
1638342600000|2021-12-01 07:10:00|8375.6|8370.6|8363.1|8358.1|8376.6|8371.6|8362.6|8357.6|74
1638342900000|2021-12-01 07:15:00|8362.1|8357.1|8361.6|8356.6|8370.6|8365.6|8358.1|8353.1|77
1638343200000|2021-12-01 07:20:00|8361.1|8356.1|8362.6|8357.6|8364.6|8359.6|8353.1|8348.1|81
1638343500000|2021-12-01 07:25:00|8362.1|8357.1|8357.6|8352.6|8362.1|8357.1|8354.6|8349.6|30
1638343800000|2021-12-01 07:30:00|8357.1|8352.1|8350.6|8345.6|8361.6|8356.6|8344.6|8339.6|57
1638344100000|2021-12-01 07:35:00|8352.1|8347.1|8352.6|8347.6|8365.6|8360.6|8347.1|8342.1|65
1638344400000|2021-12-01 07:40:00|8352.1|8347.1|8364.6|8359.6|8365.1|8360.1|8351.6|8346.6|60
1638344700000|2021-12-01 07:45:00|8364.1|8359.1|8366.1|8361.1|8369.6|8364.6|8358.1|8353.1|83
1638345000000|2021-12-01 07:50:00|8367.1|8362.1|8355.6|8350.6|8367.6|8362.6|8352.6|8347.6|82
1638345300000|2021-12-01 07:55:00|8355.1|8350.1|8361.6|8356.6|8362.6|8357.6|8347.6|8342.6|137
1638345600000|2021-12-01 08:00:00|8360.6|8355.6|8378.6|8373.6|8381.6|8376.6|8340.6|8335.6|947
1638345900000|2021-12-01 08:05:00|8380.1|8375.1|8365.6|8360.6|8381.6|8376.6|8362.1|8357.1|548
1638346200000|2021-12-01 08:10:00|8367.6|8362.6|8361.6|8356.6|8367.6|8362.6|8357.1|8352.1|422
1638346500000|2021-12-01 08:15:00|8362.1|8357.1|8378.6|8373.6|8379.6|8374.6|8360.1|8355.1|362
1638346800000|2021-12-01 08:20:00|8380.6|8375.6|8382.6|8377.6|8385.6|8380.6|8368.6|8363.6|348
1638347100000|2021-12-01 08:25:00|8381.6|8376.6|8376.6|8371.6|8384.1|8379.1|8369.6|8364.6|245
1638347400000|2021-12-01 08:30:00|8376.1|8371.1|8391.6|8386.6|8395.6|8390.6|8362.6|8357.6|288
1638347700000|2021-12-01 08:35:00|8391.1|8386.1|8396.6|8391.6|8400.6|8395.6|8387.6|8382.6|189
1638348000000|2021-12-01 08:40:00|8399.9|8394.9|8394.9|8389.9|8408.9|8403.9|8390.4|8385.4|255
1638348300000|2021-12-01 08:45:00|8394.4|8389.4|8403.9|8398.9|8408.9|8403.9|8392.4|8387.4|84
1638348600000|2021-12-01 08:50:00|8403.4|8398.4|8402.9|8397.9|8409.9|8404.9|8396.9|8391.9|128
1638348900000|2021-12-01 08:55:00|8403.4|8398.4|8412.4|8407.4|8415.9|8410.9|8400.9|8395.9|105
1638349200000|2021-12-01 09:00:00|8412.9|8407.9|8401.9|8396.9|8415.9|8410.9|8399.9|8394.9|168
1638349500000|2021-12-01 09:05:00|8401.4|8396.4|8410.9|8405.9|8416.9|8411.9|8401.4|8396.4|206
1638349800000|2021-12-01 09:10:00|8409.9|8404.9|8421.9|8416.9|8425.9|8420.9|8408.9|8403.9|144
1638350100000|2021-12-01 09:15:00|8422.9|8417.9|8416.9|8411.9|8424.9|8419.9|8410.9|8405.9|126
1638350400000|2021-12-01 09:20:00|8417.4|8412.4|8414.9|8409.9|8422.9|8417.9|8409.4|8404.4|74
1638350700000|2021-12-01 09:25:00|8414.4|8409.4|8418.9|8413.9|8420.4|8415.4|8412.4|8407.4|69
1638351000000|2021-12-01 09:30:00|8419.9|8414.9|8433.9|8428.9|8434.9|8429.9|8416.9|8411.9|102
1638351300000|2021-12-01 09:35:00|8434.4|8429.4|8453.9|8448.9|8453.9|8448.9|8432.9|8427.9|146
1638351600000|2021-12-01 09:40:00|8454.9|8449.9|8440.9|8435.9|8460.9|8455.9|8437.9|8432.9|216
1638351900000|2021-12-01 09:45:00|8441.4|8436.4|8433.9|8428.9|8441.4|8436.4|8429.9|8424.9|120
1638352200000|2021-12-01 09:50:00|8434.4|8429.4|8436.9|8431.9|8437.9|8432.9|8427.9|8422.9|63
1638352500000|2021-12-01 09:55:00|8437.4|8432.4|8432.9|8427.9|8437.4|8432.4|8426.9|8421.9|77
1638352800000|2021-12-01 10:00:00|8433.4|8428.4|8432.9|8427.9|8434.4|8429.4|8426.4|8421.4|64
1638353100000|2021-12-01 10:05:00|8433.4|8428.4|8428.9|8423.9|8436.9|8431.9|8426.9|8421.9|95
1638353400000|2021-12-01 10:10:00|8429.4|8424.4|8425.9|8420.9|8434.9|8429.9|8425.9|8420.9|76
1638353700000|2021-12-01 10:15:00|8425.4|8420.4|8442.9|8437.9|8443.4|8438.4|8424.9|8419.9|69
1638354000000|2021-12-01 10:20:00|8442.4|8437.4|8436.9|8431.9|8442.9|8437.9|8432.4|8427.4|49
1638354300000|2021-12-01 10:25:00|8436.4|8431.4|8445.4|8440.4|8448.9|8443.9|8435.9|8430.9|118
1638354600000|2021-12-01 10:30:00|8445.9|8440.9|8448.4|8443.4|8449.9|8444.9|8438.9|8433.9|89
1638354900000|2021-12-01 10:35:00|8449.4|8444.4|8444.9|8439.9|8452.9|8447.9|8440.4|8435.4|193
1638355200000|2021-12-01 10:40:00|8445.4|8440.4|8449.9|8444.9|8451.4|8446.4|8442.4|8437.4|43
1638355500000|2021-12-01 10:45:00|8449.4|8444.4|8449.9|8444.9|8453.9|8448.9|8444.9|8439.9|57
1638355800000|2021-12-01 10:50:00|8449.4|8444.4|8447.4|8442.4|8452.9|8447.9|8445.4|8440.4|40
1638356100000|2021-12-01 10:55:00|8445.9|8440.9|8442.4|8437.4|8448.4|8443.4|8439.9|8434.9|47
1638356400000|2021-12-01 11:00:00|8444.4|8439.4|8429.9|8424.9|8445.4|8440.4|8428.9|8423.9|96
1638356700000|2021-12-01 11:05:00|8429.4|8424.4|8427.4|8422.4|8434.9|8429.9|8427.4|8422.4|75
1638357000000|2021-12-01 11:10:00|8427.9|8422.9|8425.9|8420.9|8429.9|8424.9|8420.9|8415.9|69
1638357300000|2021-12-01 11:15:00|8425.4|8420.4|8424.4|8419.4|8428.9|8423.9|8418.4|8413.4|60
1638357600000|2021-12-01 11:20:00|8424.9|8419.9|8425.9|8420.9|8432.4|8427.4|8424.9|8419.9|46
1638357900000|2021-12-01 11:25:00|8426.4|8421.4|8425.9|8420.9|8435.9|8430.9|8425.9|8420.9|72
1638358200000|2021-12-01 11:30:00|8426.4|8421.4|8422.4|8417.4|8426.9|8421.9|8419.9|8414.9|65
1638358500000|2021-12-01 11:35:00|8423.4|8418.4|8420.9|8415.9|8427.4|8422.4|8419.9|8414.9|44
1638358800000|2021-12-01 11:40:00|8421.4|8416.4|8423.9|8418.9|8426.4|8421.4|8419.9|8414.9|44
1638359100000|2021-12-01 11:45:00|8423.4|8418.4|8430.9|8425.9|8431.4|8426.4|8422.9|8417.9|42
1638359400000|2021-12-01 11:50:00|8430.4|8425.4|8438.9|8433.9|8440.9|8435.9|8426.9|8421.9|157
1638359700000|2021-12-01 11:55:00|8438.4|8433.4|8441.9|8436.9|8443.4|8438.4|8437.9|8432.9|114
1638360000000|2021-12-01 12:00:00|8441.4|8436.4|8440.4|8435.4|8445.9|8440.9|8438.9|8433.9|126
1638360300000|2021-12-01 12:05:00|8439.9|8434.9|8441.9|8436.9|8446.4|8441.4|8439.9|8434.9|143
1638360600000|2021-12-01 12:10:00|8441.4|8436.4|8445.4|8440.4|8448.4|8443.4|8438.9|8433.9|72
1638360900000|2021-12-01 12:15:00|8444.4|8439.4|8448.9|8443.9|8453.9|8448.9|8443.4|8438.4|93
1638361200000|2021-12-01 12:20:00|8449.4|8444.4|8454.9|8449.9|8456.9|8451.9|8446.9|8441.9|271
1638361500000|2021-12-01 12:25:00|8454.4|8449.4|8453.9|8448.9|8457.4|8452.4|8449.9|8444.9|61
1638361800000|2021-12-01 12:30:00|8454.4|8449.4|8447.9|8442.9|8457.9|8452.9|8445.9|8440.9|74
1638362100000|2021-12-01 12:35:00|8448.4|8443.4|8450.9|8445.9|8450.9|8445.9|8441.9|8436.9|72
1638362400000|2021-12-01 12:40:00|8449.2|8444.2|8448.7|8443.7|8453.2|8448.2|8448.2|8443.2|52
1638362700000|2021-12-01 12:45:00|8449.2|8444.2|8450.2|8445.2|8452.2|8447.2|8445.2|8440.2|92
1638363000000|2021-12-01 12:50:00|8449.7|8444.7|8451.2|8446.2|8453.2|8448.2|8447.2|8442.2|30
1638363300000|2021-12-01 12:55:00|8451.7|8446.7|8450.7|8445.7|8454.2|8449.2|8449.7|8444.7|28
1638363600000|2021-12-01 13:00:00|8451.2|8446.2|8452.2|8447.2|8454.2|8449.2|8448.2|8443.2|142
1638363900000|2021-12-01 13:05:00|8451.7|8446.7|8454.2|8449.2|8455.7|8450.7|8449.2|8444.2|123
1638364200000|2021-12-01 13:10:00|8452.2|8447.2|8456.2|8451.2|8456.2|8451.2|8450.2|8445.2|65
1638364500000|2021-12-01 13:15:00|8455.7|8450.7|8458.2|8453.2|8460.7|8455.7|8453.2|8448.2|79
1638364800000|2021-12-01 13:20:00|8457.7|8452.7|8452.2|8447.2|8459.7|8454.7|8447.7|8442.7|95
1638365100000|2021-12-01 13:25:00|8452.7|8447.7|8445.7|8440.7|8455.2|8450.2|8444.7|8439.7|61
1638365400000|2021-12-01 13:30:00|8447.2|8442.2|8451.7|8446.7|8453.2|8448.2|8445.2|8440.2|106
1638365700000|2021-12-01 13:35:00|8453.7|8448.7|8456.2|8451.2|8457.7|8452.7|8448.2|8443.2|82
1638366000000|2021-12-01 13:40:00|8455.7|8450.7|8456.2|8451.2|8459.2|8454.2|8453.2|8448.2|64
1638366300000|2021-12-01 13:45:00|8455.7|8450.7|8458.2|8453.2|8460.2|8455.2|8455.2|8450.2|50
1638366600000|2021-12-01 13:50:00|8457.7|8452.7|8451.2|8446.2|8459.7|8454.7|8450.7|8445.7|103
1638366900000|2021-12-01 13:55:00|8451.7|8446.7|8460.2|8455.2|8460.2|8455.2|8451.2|8446.2|45
1638367200000|2021-12-01 14:00:00|8459.7|8454.7|8457.2|8452.2|8461.7|8456.7|8455.2|8450.2|95
1638367500000|2021-12-01 14:05:00|8456.7|8451.7|8451.7|8446.7|8457.7|8452.7|8451.2|8446.2|56
1638367800000|2021-12-01 14:10:00|8450.2|8445.2|8449.2|8444.2|8451.7|8446.7|8446.7|8441.7|124
1638368100000|2021-12-01 14:15:00|8448.7|8443.7|8443.7|8438.7|8450.7|8445.7|8443.7|8438.7|45
1638368400000|2021-12-01 14:20:00|8442.7|8437.7|8435.7|8430.7|8443.7|8438.7|8434.2|8429.2|77
1638368700000|2021-12-01 14:25:00|8436.2|8431.2|8433.7|8428.7|8438.2|8433.2|8432.7|8427.7|79
1638369000000|2021-12-01 14:30:00|8434.7|8429.7|8425.2|8420.2|8437.7|8432.7|8420.2|8415.2|194
1638369300000|2021-12-01 14:35:00|8424.7|8419.7|8414.7|8409.7|8427.7|8422.7|8414.7|8409.7|216
1638369600000|2021-12-01 14:40:00|8415.2|8410.2|8400.2|8395.2|8418.7|8413.7|8399.7|8394.7|190
1638369900000|2021-12-01 14:45:00|8399.7|8394.7|8400.7|8395.7|8408.7|8403.7|8396.2|8391.2|178
1638370200000|2021-12-01 14:50:00|8399.2|8394.2|8397.2|8392.2|8405.2|8400.2|8394.7|8389.7|172
1638370500000|2021-12-01 14:55:00|8396.7|8391.7|8404.7|8399.7|8409.2|8404.2|8393.7|8388.7|188
1638370800000|2021-12-01 15:00:00|8404.2|8399.2|8408.2|8403.2|8418.7|8413.7|8400.7|8395.7|238
1638371100000|2021-12-01 15:05:00|8408.7|8403.7|8416.7|8411.7|8419.2|8414.2|8405.7|8400.7|127
1638371400000|2021-12-01 15:10:00|8417.6|8412.6|8423.6|8418.6|8425.1|8420.1|8416.1|8411.1|170
1638371700000|2021-12-01 15:15:00|8424.1|8419.1|8427.1|8422.1|8429.6|8424.6|8422.6|8417.6|121
1638372000000|2021-12-01 15:20:00|8426.6|8421.6|8419.6|8414.6|8429.6|8424.6|8418.6|8413.6|134
1638372300000|2021-12-01 15:25:00|8419.1|8414.1|8409.1|8404.1|8423.6|8418.6|8408.1|8403.1|137
1638372600000|2021-12-01 15:30:00|8409.6|8404.6|8411.1|8406.1|8420.1|8415.1|8408.6|8403.6|124
1638372900000|2021-12-01 15:35:00|8411.6|8406.6|8406.1|8401.1|8413.6|8408.6|8405.6|8400.6|95
1638373200000|2021-12-01 15:40:00|8405.6|8400.6|8417.6|8412.6|8418.1|8413.1|8399.6|8394.6|191
1638373500000|2021-12-01 15:45:00|8417.1|8412.1|8429.6|8424.6|8429.6|8424.6|8416.1|8411.1|149
1638373800000|2021-12-01 15:50:00|8428.6|8423.6|8430.1|8425.1|8430.1|8425.1|8423.6|8418.6|102
1638374100000|2021-12-01 15:55:00|8429.6|8424.6|8432.6|8427.6|8434.6|8429.6|8426.6|8421.6|150
1638374400000|2021-12-01 16:00:00|8433.6|8428.6|8437.1|8432.1|8437.1|8432.1|8429.6|8424.6|173
1638374700000|2021-12-01 16:05:00|8436.6|8431.6|8443.1|8438.1|8448.6|8443.6|8435.6|8430.6|227
1638375000000|2021-12-01 16:10:00|8443.6|8438.6|8459.1|8454.1|8459.6|8454.6|8443.6|8438.6|184
1638375300000|2021-12-01 16:15:00|8459.6|8454.6|8473.1|8468.1|8474.6|8469.6|8457.6|8452.6|197
1638375600000|2021-12-01 16:20:00|8473.6|8468.6|8474.1|8469.1|8477.6|8472.6|8470.6|8465.6|350
1638375900000|2021-12-01 16:25:00|8473.6|8468.6|8464.1|8459.1|8477.1|8472.1|8460.6|8455.6|602
1638376200000|2021-12-01 16:30:00|8466.1|8457.1|8456.1|8449.1|8470.1|8463.1|8443.1|8436.1|1415
1638376500000|2021-12-01 16:35:00|8455.1|8448.1|8449.1|8443.1|8458.1|8452.1|8446.1|8440.1|366
1638376800000|2021-12-01 16:40:00|8450.1|8442.1|8444.1|8437.1|8450.1|8444.1|8442.1|8435.1|108
1638377100000|2021-12-01 16:45:00|8443.1|8436.1|8441.1|8435.1|8444.1|8438.1|8437.1|8429.1|42
1638377400000|2021-12-01 16:50:00|8440.1|8434.1|8428.1|8422.1|8440.1|8434.1|8428.1|8422.1|58
1638377700000|2021-12-01 16:55:00|8429.1|8421.1|8423.1|8417.1|8429.1|8422.1|8414.1|8408.1|151
1638378000000|2021-12-01 17:00:00|8424.1|8418.1|8437.1|8430.1|8437.1|8430.1|8418.1|8412.1|86
1638378300000|2021-12-01 17:05:00|8436.1|8429.1|8434.1|8428.1|8441.1|8434.1|8432.1|8426.1|108
1638378600000|2021-12-01 17:10:00|8433.1|8427.1|8446.1|8440.1|8446.1|8440.1|8433.1|8426.1|97
1638378900000|2021-12-01 17:15:00|8445.1|8439.1|8447.1|8440.1|8452.1|8444.1|8445.1|8439.1|42
1638379200000|2021-12-01 17:20:00|8448.1|8441.1|8440.1|8433.1|8449.1|8442.1|8439.1|8433.1|138
1638379500000|2021-12-01 17:25:00|8442.1|8434.1|8430.1|8422.1|8444.1|8437.1|8427.1|8421.1|35
1638379800000|2021-12-01 17:30:00|8431.1|8423.1|8433.1|8426.1|8437.1|8429.1|8429.1|8422.1|10
1638380100000|2021-12-01 17:35:00|8432.1|8427.1|8432.1|8425.1|8433.1|8427.1|8426.1|8420.1|21
1638380400000|2021-12-01 17:40:00|8434.1|8426.1|8424.1|8417.1|8434.1|8427.1|8424.1|8417.1|14
1638380700000|2021-12-01 17:45:00|8423.1|8418.1|8420.1|8413.1|8426.1|8419.1|8419.1|8413.1|12
1638381000000|2021-12-01 17:50:00|8419.1|8412.1|8407.1|8400.1|8420.1|8412.1|8406.1|8400.1|39
1638381300000|2021-12-01 17:55:00|8406.1|8399.1|8390.1|8383.1|8407.1|8400.1|8389.1|8383.1|134
1638381600000|2021-12-01 18:00:00|8389.1|8382.1|8389.1|8382.1|8402.1|8396.1|8388.1|8381.1|56
1638381900000|2021-12-01 18:05:00|8391.1|8383.1|8374.1|8367.1|8392.1|8386.1|8369.1|8363.1|51
1638382200000|2021-12-01 18:10:00|8373.1|8366.1|8381.1|8373.1|8381.1|8374.1|8370.1|8363.1|58
1638382500000|2021-12-01 18:15:00|8380.1|8372.1|8371.1|8364.1|8385.1|8377.1|8368.1|8361.1|33
1638382800000|2021-12-01 18:20:00|8372.1|8365.1|8381.1|8374.1|8383.1|8377.1|8371.1|8364.1|14
1638383100000|2021-12-01 18:25:00|8383.1|8373.1|8385.1|8378.1|8388.1|8380.1|8382.1|8372.1|10
1638383400000|2021-12-01 18:30:00|8386.1|8379.1|8381.1|8373.1|8388.1|8380.1|8378.1|8370.1|30
1638383700000|2021-12-01 18:35:00|8382.1|8374.1|8384.1|8377.1|8389.1|8381.1|8379.1|8373.1|17
1638384000000|2021-12-01 18:40:00|8383.1|8378.1|8370.1|8362.1|8386.1|8379.1|8364.1|8356.1|57
1638384300000|2021-12-01 18:45:00|8369.1|8363.1|8351.1|8343.1|8370.1|8363.1|8349.1|8340.1|30
1638384600000|2021-12-01 18:50:00|8353.1|8344.1|8366.1|8359.1|8370.1|8363.1|8353.1|8343.1|61
1638384900000|2021-12-01 18:55:00|8365.1|8358.1|8376.6|8364.6|8377.1|8370.1|8364.1|8357.1|35
1638385200000|2021-12-01 19:00:00|8376.3|8364.3|8368.7|8356.7|8379.9|8367.9|8367.4|8355.4|0
1638385500000|2021-12-01 19:05:00|8369.1|8357.1|8362.9|8350.9|8373.9|8361.9|8361.8|8349.8|0
1638385800000|2021-12-01 19:10:00|8362.8|8350.8|8360.4|8348.4|8365.2|8353.2|8349.7|8337.7|0
1638386100000|2021-12-01 19:15:00|8360.5|8348.5|8350.7|8338.7|8365.7|8353.7|8347.6|8335.6|0
1638386400000|2021-12-01 19:20:00|8350.8|8338.8|8364.2|8352.2|8365.7|8353.7|8349.7|8337.7|0
1638386700000|2021-12-01 19:25:00|8364.7|8352.7|8374.3|8362.3|8376.6|8364.6|8363.4|8351.4|0
1638387000000|2021-12-01 19:30:00|8374.2|8362.2|8374.4|8362.4|8383.2|8371.2|8372.2|8360.2|0
1638387300000|2021-12-01 19:35:00|8374.2|8362.2|8373.5|8361.5|8376.2|8364.2|8364.5|8352.5|0
1638387600000|2021-12-01 19:40:00|8374.4|8362.4|8365.4|8353.4|8374.5|8362.5|8361.2|8349.2|0
1638387900000|2021-12-01 19:45:00|8365|8353|8370|8358|8373.4|8361.4|8361.1|8349.1|0
1638388200000|2021-12-01 19:50:00|8369.8|8357.8|8357.8|8345.8|8376.4|8364.4|8356.8|8344.8|0
1638388500000|2021-12-01 19:55:00|8358.3|8346.3|8358.6|8346.6|8363.8|8351.8|8355.7|8343.7|0
1638388800000|2021-12-01 20:00:00|8358.8|8346.8|8345.8|8333.8|8362.5|8350.5|8345.1|8333.1|0
1638389100000|2021-12-01 20:05:00|8345.6|8333.6|8336.3|8324.3|8352.1|8340.1|8334.9|8322.9|0
1638389400000|2021-12-01 20:10:00|8336.4|8324.4|8343.5|8331.5|8344.7|8332.7|8334.9|8322.9|0
1638389700000|2021-12-01 20:15:00|8343.4|8331.4|8324|8312|8343.4|8331.4|8321.9|8309.9|0
1638390000000|2021-12-01 20:20:00|8324.1|8312.1|8310.4|8298.4|8325.2|8313.2|8308.1|8296.1|0
1638390300000|2021-12-01 20:25:00|8310.3|8298.3|8314|8302|8323.9|8311.9|8303.4|8291.4|0
1638390600000|2021-12-01 20:30:00|8313.9|8301.9|8314.4|8302.4|8317.5|8305.5|8304.2|8292.2|0
1638390900000|2021-12-01 20:35:00|8313.9|8301.9|8320|8308|8322.9|8310.9|8304.3|8292.3|0
1638391200000|2021-12-01 20:40:00|8319.6|8307.6|8332.9|8320.9|8333|8321|8317.3|8305.3|0
1638391500000|2021-12-01 20:45:00|8332.7|8320.7|8307.9|8295.9|8334.2|8322.2|8307|8295|0
1638391800000|2021-12-01 20:50:00|8308.3|8296.3|8296.6|8284.6|8309.5|8297.5|8296.6|8284.6|0
1638392100000|2021-12-01 20:55:00|8296.3|8284.3|8267.3|8255.3|8296.4|8284.4|8266.1|8254.1|0
1638392400000|2021-12-01 21:00:00|8267.4|8255.4|8272.3|8260.3|8281.7|8269.7|8244.2|8232.2|0
1638392700000|2021-12-01 21:05:00|8272.9|8260.9|8279.1|8267.1|8279.7|8267.7|8270.8|8258.8|0
1638182400000|2021-11-29 10:40:00|8488|8483|8485.5|8480.5|8489|8484|8478.5|8473.5|105
1638182700000|2021-11-29 10:45:00|8485|8480|8487|8482|8494|8489|8482.5|8477.5|78
1638183000000|2021-11-29 10:50:00|8487.5|8482.5|8505.5|8500.5|8508|8503|8487|8482|151
1638183300000|2021-11-29 10:55:00|8506|8501|8495.5|8490.5|8506.5|8501.5|8494.5|8489.5|107
1638183600000|2021-11-29 11:00:00|8495|8490|8509.5|8504.5|8510.5|8505.5|8493.5|8488.5|127
1638183900000|2021-11-29 11:05:00|8509|8504|8510|8505|8511.5|8506.5|8505.5|8500.5|127
1638184200000|2021-11-29 11:10:00|8509.5|8504.5|8513.5|8508.5|8517|8512|8506.5|8501.5|121
1638184500000|2021-11-29 11:15:00|8514|8509|8517.5|8512.5|8521.5|8516.5|8509.5|8504.5|80
1638184800000|2021-11-29 11:20:00|8517|8512|8514.5|8509.5|8520.5|8515.5|8511.5|8506.5|66
1638185100000|2021-11-29 11:25:00|8515.5|8510.5|8504.5|8499.5|8517.5|8512.5|8504.5|8499.5|73
1638185400000|2021-11-29 11:30:00|8505|8500|8508.5|8503.5|8511|8506|8504|8499|55
1638185700000|2021-11-29 11:35:00|8509|8504|8512|8507|8517|8512|8508.5|8503.5|49
1638186000000|2021-11-29 11:40:00|8513|8508|8511|8506|8518|8513|8508.5|8503.5|52
1638186300000|2021-11-29 11:45:00|8511.5|8506.5|8506.5|8501.5|8513|8508|8504|8499|31
1638186600000|2021-11-29 11:50:00|8507|8502|8502.5|8497.5|8511.5|8506.5|8499|8494|187
1638186900000|2021-11-29 11:55:00|8503|8498|8498.5|8493.5|8508.5|8503.5|8498.5|8493.5|48
1638187200000|2021-11-29 12:00:00|8499|8494|8498.5|8493.5|8502|8497|8497.5|8492.5|205
1638187500000|2021-11-29 12:05:00|8498|8493|8497|8492|8503.5|8498.5|8494.5|8489.5|119
1638187800000|2021-11-29 12:10:00|8496.5|8491.5|8498.5|8493.5|8504|8499|8495.5|8490.5|43
1638188100000|2021-11-29 12:15:00|8499|8494|8503.5|8498.5|8505|8500|8492.5|8487.5|102
1638188400000|2021-11-29 12:20:00|8504|8499|8501.5|8496.5|8509.5|8504.5|8499.5|8494.5|83
1638188700000|2021-11-29 12:25:00|8501|8496|8501|8496|8508|8503|8497.5|8492.5|35
1638189000000|2021-11-29 12:30:00|8501.5|8496.5|8515.5|8510.5|8518|8513|8500.5|8495.5|159
1638189300000|2021-11-29 12:35:00|8516|8511|8527.5|8522.5|8527.5|8522.5|8513|8508|171
1638189600000|2021-11-29 12:40:00|8524.6|8519.6|8527.1|8522.1|8530.1|8525.1|8522.1|8517.1|133
1638189900000|2021-11-29 12:45:00|8527.6|8522.6|8529.6|8524.6|8533.1|8528.1|8526.6|8521.6|84
1638190200000|2021-11-29 12:50:00|8529.1|8524.1|8530.1|8525.1|8534.1|8529.1|8527.1|8522.1|48
1638190500000|2021-11-29 12:55:00|8530.6|8525.6|8525.1|8520.1|8533.1|8528.1|8524.6|8519.6|112
1638190800000|2021-11-29 13:00:00|8524.1|8519.1|8520.6|8515.6|8527.1|8522.1|8519.1|8514.1|239
1638191100000|2021-11-29 13:05:00|8520.1|8515.1|8538.1|8533.1|8539.1|8534.1|8520.1|8515.1|287
1638191400000|2021-11-29 13:10:00|8539.1|8534.1|8541.1|8536.1|8541.1|8536.1|8533.6|8528.6|152
1638191700000|2021-11-29 13:15:00|8542.1|8537.1|8545.1|8540.1|8545.6|8540.6|8537.6|8532.6|110
1638192000000|2021-11-29 13:20:00|8545.6|8540.6|8545.1|8540.1|8546.1|8541.1|8540.6|8535.6|131
1638192300000|2021-11-29 13:25:00|8546.1|8541.1|8536.6|8531.6|8547.6|8542.6|8536.6|8531.6|94
1638192600000|2021-11-29 13:30:00|8537.1|8532.1|8538.6|8533.6|8542.1|8537.1|8534.6|8529.6|86
1638192900000|2021-11-29 13:35:00|8538.1|8533.1|8527.6|8522.6|8539.1|8534.1|8525.6|8520.6|110
1638193200000|2021-11-29 13:40:00|8528.1|8523.1|8538.1|8533.1|8538.6|8533.6|8527.1|8522.1|65
1638193500000|2021-11-29 13:45:00|8537.6|8532.6|8546.6|8541.6|8550.6|8545.6|8536.6|8531.6|142
1638193800000|2021-11-29 13:50:00|8547.1|8542.1|8545.6|8540.6|8550.1|8545.1|8543.1|8538.1|308
1638194100000|2021-11-29 13:55:00|8546.1|8541.1|8545.6|8540.6|8549.1|8544.1|8541.6|8536.6|82
1638194400000|2021-11-29 14:00:00|8545.1|8540.1|8548.6|8543.6|8551.1|8546.1|8545.1|8540.1|95
1638194700000|2021-11-29 14:05:00|8549.1|8544.1|8556.1|8551.1|8557.6|8552.6|8549.1|8544.1|143
1638195000000|2021-11-29 14:10:00|8557.1|8552.1|8561.1|8556.1|8565.1|8560.1|8553.1|8548.1|402
1638195300000|2021-11-29 14:15:00|8563.1|8558.1|8549.1|8544.1|8564.6|8559.6|8549.1|8544.1|194
1638195600000|2021-11-29 14:20:00|8548.6|8543.6|8550.1|8545.1|8555.1|8550.1|8548.1|8543.1|85
1638195900000|2021-11-29 14:25:00|8549.6|8544.6|8545.1|8540.1|8555.1|8550.1|8545.1|8540.1|101
1638196200000|2021-11-29 14:30:00|8545.6|8540.6|8542.6|8537.6|8558.1|8553.1|8540.1|8535.1|201
1638196500000|2021-11-29 14:35:00|8542.1|8537.1|8540.1|8535.1|8550.1|8545.1|8538.1|8533.1|211
1638196800000|2021-11-29 14:40:00|8539.6|8534.6|8529.6|8524.6|8539.6|8534.6|8528.1|8523.1|103
1638197100000|2021-11-29 14:45:00|8529.1|8524.1|8510.1|8505.1|8531.6|8526.6|8510.1|8505.1|360
1638197400000|2021-11-29 14:50:00|8508.6|8503.6|8516.1|8511.1|8519.6|8514.6|8501.6|8496.6|241
1638197700000|2021-11-29 14:55:00|8516.6|8511.6|8523.6|8518.6|8531.6|8526.6|8510.6|8505.6|284
1638198000000|2021-11-29 15:00:00|8523.1|8518.1|8510.6|8505.6|8532.6|8527.6|8510.1|8505.1|272
1638198300000|2021-11-29 15:05:00|8510.1|8505.1|8511.6|8506.6|8519.6|8514.6|8505.6|8500.6|162
1638198600000|2021-11-29 15:10:00|8511.8|8506.8|8507.3|8502.3|8516.3|8511.3|8503.8|8498.8|170
1638198900000|2021-11-29 15:15:00|8507.8|8502.8|8512.3|8507.3|8512.3|8507.3|8503.3|8498.3|103
1638199200000|2021-11-29 15:20:00|8512.8|8507.8|8518.8|8513.8|8520.3|8515.3|8510.8|8505.8|127
1638199500000|2021-11-29 15:25:00|8518.3|8513.3|8505.8|8500.8|8521.3|8516.3|8501.8|8496.8|125
1638199800000|2021-11-29 15:30:00|8506.3|8501.3|8499.3|8494.3|8508.8|8503.8|8495.3|8490.3|264
1638200100000|2021-11-29 15:35:00|8498.3|8493.3|8482.8|8477.8|8504.8|8499.8|8481.8|8476.8|177
1638200400000|2021-11-29 15:40:00|8482.3|8477.3|8471.8|8466.8|8483.8|8478.8|8467.8|8462.8|266
1638200700000|2021-11-29 15:45:00|8471.3|8466.3|8449.3|8444.3|8473.8|8468.8|8449.3|8444.3|276
1638201000000|2021-11-29 15:50:00|8448.3|8443.3|8450.3|8445.3|8458.8|8453.8|8445.3|8440.3|310
1638201300000|2021-11-29 15:55:00|8451.3|8446.3|8461.8|8456.8|8464.3|8459.3|8451.3|8446.3|231
1638201600000|2021-11-29 16:00:00|8461.3|8456.3|8473.3|8468.3|8478.3|8473.3|8459.3|8454.3|241
1638201900000|2021-11-29 16:05:00|8473.8|8468.8|8469.3|8464.3|8476.3|8471.3|8469.3|8464.3|226
1638202200000|2021-11-29 16:10:00|8469.8|8464.8|8472.8|8467.8|8475.3|8470.3|8467.3|8462.3|115
1638202500000|2021-11-29 16:15:00|8473.3|8468.3|8474.3|8469.3|8482.3|8477.3|8473.3|8468.3|184
1638202800000|2021-11-29 16:20:00|8473.3|8468.3|8477.3|8472.3|8484.8|8479.8|8473.3|8468.3|280
1638203100000|2021-11-29 16:25:00|8477.8|8472.8|8464.8|8459.8|8482.3|8477.3|8458.3|8453.3|1054
1638203400000|2021-11-29 16:30:00|8465.8|8458.8|8458.8|8451.8|8466.8|8460.8|8441.8|8435.8|837
1638203700000|2021-11-29 16:35:00|8460.8|8453.8|8462.8|8455.8|8467.8|8461.8|8455.8|8449.8|307
1638204000000|2021-11-29 16:40:00|8463.8|8456.8|8466.8|8460.8|8471.8|8464.8|8461.8|8455.8|81
1638204300000|2021-11-29 16:45:00|8467.8|8461.8|8467.8|8461.8|8473.8|8466.8|8466.8|8460.8|100
1638204600000|2021-11-29 16:50:00|8466.8|8460.8|8468.8|8461.8|8469.8|8463.8|8465.8|8459.8|64
1638204900000|2021-11-29 16:55:00|8469.8|8462.8|8472.8|8465.8|8472.8|8466.8|8468.8|8462.8|27
1638205200000|2021-11-29 17:00:00|8471.8|8464.8|8474.8|8467.8|8477.8|8470.8|8471.8|8464.8|37
1638205500000|2021-11-29 17:05:00|8475.8|8468.8|8482.8|8476.8|8483.8|8476.8|8475.8|8468.8|32
1638205800000|2021-11-29 17:10:00|8483.8|8477.8|8485.8|8478.8|8488.8|8482.8|8482.8|8476.8|23
1638206100000|2021-11-29 17:15:00|8484.8|8479.8|8491.8|8485.8|8491.8|8485.8|8484.8|8478.8|16
1638206400000|2021-11-29 17:20:00|8490.8|8483.8|8499.8|8493.8|8502.8|8495.8|8490.8|8483.8|39
1638206700000|2021-11-29 17:25:00|8501.8|8494.8|8501.8|8494.8|8503.8|8496.8|8496.8|8490.8|22
1638207000000|2021-11-29 17:30:00|8502.8|8495.8|8507.8|8501.8|8508.8|8501.8|8501.8|8495.8|16
1638207300000|2021-11-29 17:35:00|8508.8|8502.8|8511.8|8505.8|8513.8|8507.8|8508.8|8501.8|26
1638207600000|2021-11-29 17:40:00|8512.8|8504.8|8509.8|8503.8|8512.8|8505.8|8509.8|8502.8|15
1638207900000|2021-11-29 17:45:00|8508.8|8501.8|8505.8|8499.8|8509.8|8503.8|8504.8|8498.8|79
1638208200000|2021-11-29 17:50:00|8504.8|8498.8|8504.8|8498.8|8506.8|8499.8|8503.8|8497.8|44
1638208500000|2021-11-29 17:55:00|8503.8|8497.8|8505.8|8497.8|8506.8|8499.8|8503.8|8497.8|9
1638208800000|2021-11-29 18:00:00|8504.8|8495.8|8503.8|8497.8|8505.8|8499.8|8501.8|8495.8|6
1638209100000|2021-11-29 18:05:00|8502.8|8496.8|8508.8|8501.8|8508.8|8502.8|8501.8|8495.8|24
1638209400000|2021-11-29 18:10:00|8506.8|8499.8|8501.8|8494.8|8506.8|8499.8|8499.8|8492.8|9
1638209700000|2021-11-29 18:15:00|8500.8|8492.8|8498.8|8489.8|8501.8|8492.8|8496.8|8489.8|6
1638210000000|2021-11-29 18:20:00|8497.8|8490.8|8497.8|8490.8|8497.8|8491.8|8493.8|8487.8|8
1638210300000|2021-11-29 18:25:00|8496.8|8491.8|8497.8|8490.8|8498.8|8492.8|8496.8|8490.8|7
1638210600000|2021-11-29 18:30:00|8498.8|8491.8|8500.8|8494.8|8502.8|8495.8|8498.8|8491.8|23
1638210900000|2021-11-29 18:35:00|8499.8|8493.8|8495.8|8488.8|8500.8|8493.8|8495.8|8488.8|7
1638211200000|2021-11-29 18:40:00|8496.8|8489.8|8496.8|8489.8|8497.8|8490.8|8496.8|8488.8|4
1638211500000|2021-11-29 18:45:00|8495.8|8488.8|8496.8|8489.8|8497.8|8490.8|8494.8|8488.8|12
1638211800000|2021-11-29 18:50:00|8495.8|8490.8|8496.8|8489.8|8497.8|8490.8|8495.8|8489.8|17
1638212100000|2021-11-29 18:55:00|8497.8|8490.8|8502.5|8490.5|8507.8|8496.8|8496.8|8489.8|27
1638212400000|2021-11-29 19:00:00|8502.6|8490.6|8501.4|8489.4|8502.6|8490.6|8497.1|8485.1|0
1638212700000|2021-11-29 19:05:00|8500.5|8488.5|8499.4|8487.4|8501.7|8489.7|8498.3|8486.3|0
1638213000000|2021-11-29 19:10:00|8499.3|8487.3|8500.5|8488.5|8501.5|8489.5|8499.3|8487.3|0
1638213300000|2021-11-29 19:15:00|8500.9|8488.9|8497.3|8485.3|8501.4|8489.4|8496.2|8484.2|0
1638213600000|2021-11-29 19:20:00|8497.2|8485.2|8495.8|8483.8|8499.5|8487.5|8494.7|8482.7|0
1638213900000|2021-11-29 19:25:00|8495.9|8483.9|8494|8482|8497.1|8485.1|8492|8480|0
1638214200000|2021-11-29 19:30:00|8494.2|8482.2|8492.5|8480.5|8495.2|8483.2|8486.7|8474.7|0
1638214500000|2021-11-29 19:35:00|8493.3|8481.3|8485.8|8473.8|8493.4|8481.4|8485.3|8473.3|0
1638214800000|2021-11-29 19:40:00|8486.7|8474.7|8490.8|8478.8|8491.9|8479.9|8486.7|8474.7|0
1638215100000|2021-11-29 19:45:00|8490.9|8478.9|8489.9|8477.9|8492.9|8480.9|8488.7|8476.7|0
1638215400000|2021-11-29 19:50:00|8490.4|8478.4|8487.7|8475.7|8494.2|8482.2|8487.1|8475.1|0
1638215700000|2021-11-29 19:55:00|8487.6|8475.6|8490.6|8478.6|8491.5|8479.5|8487.1|8475.1|0
1638216000000|2021-11-29 20:00:00|8490.5|8478.5|8486.1|8474.1|8492.9|8480.9|8486.1|8474.1|0
1638216300000|2021-11-29 20:05:00|8486.2|8474.2|8488.4|8476.4|8488.4|8476.4|8480.3|8468.3|0
1638216600000|2021-11-29 20:10:00|8487.9|8475.9|8492.6|8480.6|8492.7|8480.7|8486.7|8474.7|0
1638216900000|2021-11-29 20:15:00|8492.2|8480.2|8493.4|8481.4|8496.9|8484.9|8491.2|8479.2|0
1638217200000|2021-11-29 20:20:00|8492.9|8480.9|8489.9|8477.9|8494.2|8482.2|8489.2|8477.2|0
1638217500000|2021-11-29 20:25:00|8490|8478|8488|8476|8491.3|8479.3|8487.8|8475.8|0
1638217800000|2021-11-29 20:30:00|8487.9|8475.9|8491.7|8479.7|8492.2|8480.2|8485.7|8473.7|0
1638218100000|2021-11-29 20:35:00|8491.6|8479.6|8490.2|8478.2|8492.7|8480.7|8488.1|8476.1|0
1638218400000|2021-11-29 20:40:00|8489.7|8477.7|8487.7|8475.7|8491|8479|8484.4|8472.4|0
1638218700000|2021-11-29 20:45:00|8486.9|8474.9|8484.9|8472.9|8486.9|8474.9|8481.3|8469.3|0
1638219000000|2021-11-29 20:50:00|8484.4|8472.4|8484.7|8472.7|8486.1|8474.1|8477.7|8465.7|0
1638219300000|2021-11-29 20:55:00|8483.9|8471.9|8478.1|8466.1|8486.8|8474.8|8476|8464|0
1638219600000|2021-11-29 21:00:00|8478|8466|8480|8468|8484.7|8472.7|8475.9|8463.9|0
1638219900000|2021-11-29 21:05:00|8480.1|8468.1|8486.1|8474.1|8487.8|8475.8|8480.1|8468.1|0
1638220200000|2021-11-29 21:10:00|8486.2|8474.2|8484.1|8472.1|8490.4|8478.4|8483.7|8471.7|0
1638220500000|2021-11-29 21:15:00|8484.2|8472.2|8487.2|8475.2|8488.4|8476.4|8481.9|8469.9|0
1638220800000|2021-11-29 21:20:00|8487.3|8475.3|8487.8|8475.8|8489.9|8477.9|8486.8|8474.8|0
1638221100000|2021-11-29 21:25:00|8487.2|8475.2|8486.2|8474.2|8488.8|8476.8|8485.8|8473.8|0
1638221400000|2021-11-29 21:30:00|8486.8|8474.8|8488.4|8476.4|8490.9|8478.9|8486.8|8474.8|0
1638221700000|2021-11-29 21:35:00|8488.5|8476.5|8490.9|8478.9|8492.5|8480.5|8488.5|8476.5|0
1638222000000|2021-11-29 21:40:00|8491.5|8479.5|8491.9|8479.9|8491.9|8479.9|8490.9|8478.9|0
1638222300000|2021-11-29 21:45:00|8492.3|8480.3|8491.5|8479.5|8492.9|8480.9|8490.9|8478.9|0
1638222600000|2021-11-29 21:50:00|8491.9|8479.9|8492.9|8480.9|8493.6|8481.6|8491.5|8479.5|0
1638222900000|2021-11-29 21:55:00|8492.5|8480.5|8490.1|8478.1|8492.9|8480.9|8488.9|8476.9|0
1638223200000|2021-11-29 22:00:00|8489.7|8477.7|8489.9|8477.9|8489.9|8477.9|8489.7|8477.7|0
1638223500000|2021-11-29 22:05:00|8489.7|8477.7|8489.4|8477.4|8490.5|8478.5|8488.1|8476.1|0
1638223800000|2021-11-29 22:10:00|8488.6|8476.6|8490.5|8478.5|8490.5|8478.5|8488.1|8476.1|0
1638224100000|2021-11-29 22:15:00|8489.9|8477.9|8488.4|8476.4|8490.1|8478.1|8488.4|8476.4|0
1638224400000|2021-11-29 22:20:00|8488.6|8476.6|8488.6|8476.6|8488.8|8476.8|8488.4|8476.4|0
1638224700000|2021-11-29 22:25:00|8489.9|8477.9|8490.1|8478.1|8490.5|8478.5|8489.9|8477.9|0
1638225000000|2021-11-29 22:30:00|8490.3|8478.3|8489.9|8477.9|8490.3|8478.3|8489.4|8477.4|0
1638225300000|2021-11-29 22:35:00|8492|8480|8492.5|8480.5|8492.5|8480.5|8490.1|8478.1|0
1638225600000|2021-11-29 22:40:00|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|8493.3|8481.3|0
1638225900000|2021-11-29 22:45:00|8493.1|8481.1|8492.7|8480.7|8493.1|8481.1|8491.6|8479.6|0
1638226200000|2021-11-29 22:50:00|8492.9|8480.9|8492.7|8480.7|8492.9|8480.9|8492.7|8480.7|0
1638226500000|2021-11-29 22:55:00|8492.3|8480.3|8493.1|8481.1|8493.5|8481.5|8492.3|8480.3|0
1638226800000|2021-11-29 23:00:00|8493.4|8481.4|8499.8|8487.8|8501.4|8489.4|8492.1|8480.1|0
1638227100000|2021-11-29 23:05:00|8500.4|8488.4|8499.8|8487.8|8500.4|8488.4|8497.1|8485.1|0
1638227400000|2021-11-29 23:10:00|8499.9|8487.9|8505.1|8493.1|8505.5|8493.5|8499.2|8487.2|0
1638227700000|2021-11-29 23:15:00|8505.3|8493.3|8505.2|8493.2|8506.3|8494.3|8503.9|8491.9|0
1638228000000|2021-11-29 23:20:00|8505.3|8493.3|8507.7|8495.7|8509.8|8497.8|8505.3|8493.3|0
1638228300000|2021-11-29 23:25:00|8508.3|8496.3|8505.6|8493.6|8508.3|8496.3|8505.2|8493.2|0
1638228600000|2021-11-29 23:30:00|8505.7|8493.7|8508.3|8496.3|8508.7|8496.7|8505.2|8493.2|0
1638228900000|2021-11-29 23:35:00|8508.4|8496.4|8508.7|8496.7|8509.8|8497.8|8506.7|8494.7|0
1638229200000|2021-11-29 23:40:00|8508.8|8496.8|8508.7|8496.7|8510.1|8498.1|8507.7|8495.7|0
1638229500000|2021-11-29 23:45:00|8508.3|8496.3|8507.7|8495.7|8508.7|8496.7|8507.3|8495.3|0
1638229800000|2021-11-29 23:50:00|8508.3|8496.3|8506.7|8494.7|8509.8|8497.8|8506.3|8494.3|0
1638230100000|2021-11-29 23:55:00|8507.3|8495.3|8505.6|8493.6|8507.3|8495.3|8502|8490|0
1638230400000|2021-11-30 00:00:00|8505.7|8493.7|8507.7|8495.7|8508.7|8496.7|8504.6|8492.6|0
1638230700000|2021-11-30 00:05:00|8508.3|8496.3|8505.7|8493.7|8508.7|8496.7|8505.3|8493.3|0
1638231000000|2021-11-30 00:10:00|8505.8|8493.8|8501.2|8489.2|8507.8|8495.8|8500.8|8488.8|0
1638231300000|2021-11-30 00:15:00|8500.8|8488.8|8512.1|8500.1|8516.1|8504.1|8500.8|8488.8|0
1638231600000|2021-11-30 00:20:00|8512|8500|8521|8509|8522|8510|8511.1|8499.1|0
1638231900000|2021-11-30 00:25:00|8520.6|8508.6|8522|8510|8523|8511|8518.1|8506.1|0
1638232200000|2021-11-30 00:30:00|8522.2|8510.2|8526|8514|8528|8516|8519|8507|0
1638232500000|2021-11-30 00:35:00|8526.2|8514.2|8533.8|8521.8|8533.9|8521.9|8526.2|8514.2|0
1638232800000|2021-11-30 00:40:00|8534.2|8522.2|8531.8|8519.8|8535.8|8523.8|8530.8|8518.8|0
1638233100000|2021-11-30 00:45:00|8531.7|8519.7|8536.3|8524.3|8538.8|8526.8|8531.7|8519.7|0
1638233400000|2021-11-30 00:50:00|8536.4|8524.4|8539.7|8527.7|8541.7|8529.7|8536.4|8524.4|0
1638233700000|2021-11-30 00:55:00|8539.4|8527.4|8538.7|8526.7|8539.7|8527.7|8536.8|8524.8|0
1638234000000|2021-11-30 01:00:00|8538.8|8526.8|8535.7|8523.7|8539.8|8527.8|8533.7|8521.7|0
1638234300000|2021-11-30 01:05:00|8536.1|8524.1|8534.7|8522.7|8537.7|8525.7|8534.2|8522.2|0
1638234600000|2021-11-30 01:10:00|8535.1|8523.1|8537.7|8525.7|8537.7|8525.7|8534.7|8522.7|0
1638234900000|2021-11-30 01:15:00|8537.3|8525.3|8526.9|8514.9|8537.7|8525.7|8526.9|8514.9|0
1638235200000|2021-11-30 01:20:00|8526.8|8514.8|8527.8|8515.8|8527.8|8515.8|8520.9|8508.9|0
1638235500000|2021-11-30 01:25:00|8528.1|8516.1|8534.8|8522.8|8536.1|8524.1|8528.1|8516.1|0
1638235800000|2021-11-30 01:30:00|8534.7|8522.7|8528.9|8516.9|8535.7|8523.7|8526.9|8514.9|0
1638236100000|2021-11-30 01:35:00|8528.5|8516.5|8521.9|8509.9|8528.5|8516.5|8520.9|8508.9|0
1638236400000|2021-11-30 01:40:00|8522.1|8510.1|8524.9|8512.9|8525.9|8513.9|8521.9|8509.9|0
1638236700000|2021-11-30 01:45:00|8525|8513|8526|8514|8527|8515|8523.9|8511.9|0
1638237000000|2021-11-30 01:50:00|8525.6|8513.6|8525.5|8513.5|8527.5|8515.5|8524.5|8512.5|0
1638237300000|2021-11-30 01:55:00|8525.1|8513.1|8518.8|8506.8|8525.1|8513.1|8518.5|8506.5|0
1638237600000|2021-11-30 02:00:00|8518.4|8506.4|8519.3|8507.3|8520.8|8508.8|8517.3|8505.3|0
1638237900000|2021-11-30 02:05:00|8519.7|8507.7|8516.1|8504.1|8522.2|8510.2|8516.1|8504.1|0
1638238200000|2021-11-30 02:10:00|8516.2|8504.2|8510.3|8498.3|8518.1|8506.1|8510.3|8498.3|0
1638238500000|2021-11-30 02:15:00|8511.3|8499.3|8510.7|8498.7|8512.3|8500.3|8510.3|8498.3|0
1638238800000|2021-11-30 02:20:00|8510.9|8498.9|8504.3|8492.3|8512.3|8500.3|8504.3|8492.3|0
1638239100000|2021-11-30 02:25:00|8505.3|8493.3|8503.6|8491.6|8506|8494|8495.2|8483.2|0
1638239400000|2021-11-30 02:30:00|8503.4|8491.4|8495.3|8483.3|8503.6|8491.6|8493.2|8481.2|0
1638239700000|2021-11-30 02:35:00|8495.2|8483.2|8494.2|8482.2|8496.3|8484.3|8491.2|8479.2|0
1638240000000|2021-11-30 02:40:00|8494.1|8482.1|8494.8|8482.8|8497.3|8485.3|8491.7|8479.7|0
1638240300000|2021-11-30 02:45:00|8494.7|8482.7|8496.4|8484.4|8496.4|8484.4|8493.8|8481.8|0
1638240600000|2021-11-30 02:50:00|8495.4|8483.4|8499.7|8487.7|8501.2|8489.2|8495.4|8483.4|0
1638240900000|2021-11-30 02:55:00|8499.9|8487.9|8500.8|8488.8|8501.9|8489.9|8499.7|8487.7|0
1638241200000|2021-11-30 03:00:00|8500.9|8488.9|8494.9|8482.9|8501.9|8489.9|8494.9|8482.9|0
1638241500000|2021-11-30 03:05:00|8495.3|8483.3|8487.9|8475.9|8495.9|8483.9|8487.3|8475.3|0
1638241800000|2021-11-30 03:10:00|8488.1|8476.1|8481|8469|8488.9|8476.9|8481|8469|0
1638242100000|2021-11-30 03:15:00|8480.4|8468.4|8479.1|8467.1|8480.5|8468.5|8475.1|8463.1|0
1638242400000|2021-11-30 03:20:00|8479.3|8467.3|8477.5|8465.5|8482.5|8470.5|8476.5|8464.5|0
1638242700000|2021-11-30 03:25:00|8477.6|8465.6|8475.5|8463.5|8479.5|8467.5|8475|8463|0
1638243000000|2021-11-30 03:30:00|8475.6|8463.6|8482.5|8470.5|8484.5|8472.5|8475.5|8463.5|0
1638243300000|2021-11-30 03:35:00|8482.3|8470.3|8486.4|8474.4|8486.5|8474.5|8481.5|8469.5|0
1638243600000|2021-11-30 03:40:00|8486.3|8474.3|8486.8|8474.8|8488.4|8476.4|8485.8|8473.8|0
1638243900000|2021-11-30 03:45:00|8487|8475|8488.4|8476.4|8489.4|8477.4|8487|8475|0
1638244200000|2021-11-30 03:50:00|8488.6|8476.6|8489.4|8477.4|8490.5|8478.5|8488.4|8476.4|0
1638244500000|2021-11-30 03:55:00|8489.6|8477.6|8490|8478|8491.5|8479.5|8488.4|8476.4|0
1638244800000|2021-11-30 04:00:00|8490.1|8478.1|8491.7|8479.7|8493.7|8481.7|8487.6|8475.6|0
1638245100000|2021-11-30 04:05:00|8491|8479|8487.8|8475.8|8491|8479|8485.8|8473.8|0
1638245400000|2021-11-30 04:10:00|8487.4|8475.4|8485.8|8473.8|8489.8|8477.8|8485.8|8473.8|0
1638245700000|2021-11-30 04:15:00|8486|8474|8485.8|8473.8|8486.8|8474.8|8482.8|8470.8|0
1638246000000|2021-11-30 04:20:00|8486|8474|8482.8|8470.8|8486.3|8474.3|8482.8|8470.8|0
1638246300000|2021-11-30 04:25:00|8482.9|8470.9|8479.8|8467.8|8482.9|8470.9|8475.8|8463.8|0
1638246600000|2021-11-30 04:30:00|8480.2|8468.2|8476.8|8464.8|8480.9|8468.9|8476.3|8464.3|0
1638246900000|2021-11-30 04:35:00|8476.9|8464.9|8474.8|8462.8|8477.9|8465.9|8473.8|8461.8|0
1638247200000|2021-11-30 04:40:00|8474.6|8462.6|8472.1|8460.1|8474.8|8462.8|8470.7|8458.7|0
1638247500000|2021-11-30 04:45:00|8472.3|8460.3|8472.7|8460.7|8472.8|8460.8|8469.8|8457.8|0
1638247800000|2021-11-30 04:50:00|8471.7|8459.7|8474.9|8462.9|8474.9|8462.9|8471.3|8459.3|0
1638248100000|2021-11-30 04:55:00|8474.3|8462.3|8473.9|8461.9|8474.9|8462.9|8472.9|8460.9|0
1638248400000|2021-11-30 05:00:00|8474.1|8462.1|8465.6|8453.6|8474.9|8462.9|8465.6|8453.6|0
1638248700000|2021-11-30 05:05:00|8465.5|8453.5|8441.8|8429.8|8465.5|8453.5|8440.8|8428.8|0
1638249000000|2021-11-30 05:10:00|8441.9|8429.9|8415.8|8403.8|8442.9|8430.9|8415.8|8403.8|0
1638249300000|2021-11-30 05:15:00|8416|8404|8379|8367|8420.9|8408.9|8372.9|8360.9|0
1638249600000|2021-11-30 05:20:00|8379.2|8367.2|8351.7|8339.7|8382.9|8370.9|8341|8329|0
1638249900000|2021-11-30 05:25:00|8351.9|8339.9|8375.9|8363.9|8382.6|8370.6|8343.4|8331.4|0
1638250200000|2021-11-30 05:30:00|8376|8364|8372.9|8360.9|8379.6|8367.6|8355.1|8343.1|0
1638250500000|2021-11-30 05:35:00|8373|8361|8353.6|8341.6|8374.9|8362.9|8340.5|8328.5|0
1638250800000|2021-11-30 05:40:00|8353.5|8341.5|8327.4|8315.4|8353.5|8341.5|8327.4|8315.4|0
1638251100000|2021-11-30 05:45:00|8327.2|8315.2|8310.8|8298.8|8328.2|8316.2|8302.9|8290.9|0
1638251400000|2021-11-30 05:50:00|8310.4|8298.4|8315.1|8303.1|8316.4|8304.4|8306.9|8294.9|0
1638251700000|2021-11-30 05:55:00|8315.2|8303.2|8311|8299|8325|8313|8311|8299|0
1638252000000|2021-11-30 06:00:00|8311.4|8299.4|8273.2|8261.2|8321|8309|8269.9|8257.9|0
1638252300000|2021-11-30 06:05:00|8273.3|8261.3|8249|8237|8275.8|8263.8|8231.1|8219.1|0
1638252600000|2021-11-30 06:10:00|8248.9|8236.9|8269.7|8257.7|8277.1|8265.1|8247.1|8235.1|0
1638252900000|2021-11-30 06:15:00|8269.5|8257.5|8288.4|8276.4|8291.8|8279.8|8263.8|8251.8|0
1638253200000|2021-11-30 06:20:00|8288.9|8276.9|8307.9|8295.9|8316.5|8304.5|8280.6|8268.6|0
1638253500000|2021-11-30 06:25:00|8307.4|8295.4|8316.3|8304.3|8321|8309|8300.9|8288.9|0
1638253800000|2021-11-30 06:30:00|8316.2|8304.2|8309|8297|8322.5|8310.5|8307.5|8295.5|0
1638254100000|2021-11-30 06:35:00|8308|8296|8307.2|8295.2|8314.3|8302.3|8305|8293|0
1638254400000|2021-11-30 06:40:00|8307.1|8295.1|8323.6|8311.6|8327.3|8315.3|8305.6|8293.6|0
1638254700000|2021-11-30 06:45:00|8323.5|8311.5|8337.8|8325.8|8337.8|8325.8|8314|8302|0
1638255000000|2021-11-30 06:50:00|8337.6|8325.6|8320.3|8308.3|8337.6|8325.6|8318.2|8306.2|0
1638255300000|2021-11-30 06:55:00|8320.2|8308.2|8321.5|8309.5|8324.6|8312.6|8313.4|8301.4|0
1638255600000|2021-11-30 07:00:00|8328|8316|8322.3|8317.3|8334.8|8329.8|8303.3|8298.3|111
1638255900000|2021-11-30 07:05:00|8323.3|8318.3|8345.3|8340.3|8358.3|8353.3|8323.3|8318.3|48
1638256200000|2021-11-30 07:10:00|8346.3|8341.3|8339.8|8334.8|8346.8|8341.8|8322.8|8317.8|72
1638256500000|2021-11-30 07:15:00|8340.3|8335.3|8345.3|8340.3|8351.3|8346.3|8325.8|8320.8|60
1638256800000|2021-11-30 07:20:00|8344.8|8339.8|8349.8|8344.8|8358.3|8353.3|8339.3|8334.3|36
1638257100000|2021-11-30 07:25:00|8349.3|8344.3|8329.3|8324.3|8356.8|8351.8|8324.3|8319.3|98
1638257400000|2021-11-30 07:30:00|8329.8|8324.8|8306.8|8301.8|8342.3|8337.3|8306.8|8301.8|72
1638257700000|2021-11-30 07:35:00|8307.3|8302.3|8326.8|8321.8|8327.8|8322.8|8306.3|8301.3|61
1638258000000|2021-11-30 07:40:00|8327.3|8322.3|8305.3|8300.3|8331.8|8326.8|8304.3|8299.3|21
1638258300000|2021-11-30 07:45:00|8304.8|8299.8|8319.3|8314.3|8333.3|8328.3|8304.3|8299.3|77
1638258600000|2021-11-30 07:50:00|8319.8|8314.8|8334.3|8329.3|8335.3|8330.3|8316.3|8311.3|41
1638258900000|2021-11-30 07:55:00|8335.3|8330.3|8347.3|8342.3|8347.3|8342.3|8320.8|8315.8|133
1638259200000|2021-11-30 08:00:00|8347.8|8342.8|8351.8|8346.8|8354.8|8349.8|8313.8|8308.8|883
1638259500000|2021-11-30 08:05:00|8351.3|8346.3|8376.8|8371.8|8376.8|8371.8|8342.3|8337.3|718
1638259800000|2021-11-30 08:10:00|8377.8|8372.8|8349.3|8344.3|8382.8|8377.8|8344.3|8339.3|691
1638260100000|2021-11-30 08:15:00|8348.8|8343.8|8351.8|8346.8|8365.3|8360.3|8340.8|8335.8|415
1638260400000|2021-11-30 08:20:00|8352.3|8347.3|8350.3|8345.3|8367.8|8362.8|8340.8|8335.8|299
1638260700000|2021-11-30 08:25:00|8349.8|8344.8|8375.8|8370.8|8375.8|8370.8|8342.8|8337.8|159
1638261000000|2021-11-30 08:30:00|8375.3|8370.3|8351.8|8346.8|8375.3|8370.3|8351.8|8346.8|258
1638261300000|2021-11-30 08:35:00|8352.3|8347.3|8343.3|8338.3|8355.3|8350.3|8339.8|8334.8|285
1638261600000|2021-11-30 08:40:00|8346.8|8341.8|8335.8|8330.8|8349.3|8344.3|8328.8|8323.8|276
1638261900000|2021-11-30 08:45:00|8335.3|8330.3|8309.3|8304.3|8336.3|8331.3|8307.3|8302.3|232
1638262200000|2021-11-30 08:50:00|8308.8|8303.8|8322.3|8317.3|8324.3|8319.3|8308.3|8303.3|240
1638262500000|2021-11-30 08:55:00|8322.8|8317.8|8317.3|8312.3|8336.3|8331.3|8315.3|8310.3|260
1638262800000|2021-11-30 09:00:00|8318.3|8313.3|8297.3|8292.3|8319.3|8314.3|8294.3|8289.3|336
1638263100000|2021-11-30 09:05:00|8296.8|8291.8|8281.8|8276.8|8299.3|8294.3|8280.3|8275.3|275
1638263400000|2021-11-30 09:10:00|8282.3|8277.3|8273.3|8268.3|8287.3|8282.3|8266.3|8261.3|309
1638263700000|2021-11-30 09:15:00|8272.3|8267.3|8283.8|8278.8|8287.8|8282.8|8270.3|8265.3|227
1638264000000|2021-11-30 09:20:00|8284.3|8279.3|8279.8|8274.8|8290.3|8285.3|8275.3|8270.3|213
1638264300000|2021-11-30 09:25:00|8278.3|8273.3|8270.3|8265.3|8292.3|8287.3|8269.8|8264.8|173
1638264600000|2021-11-30 09:30:00|8271.3|8266.3|8285.3|8280.3|8287.8|8282.8|8264.3|8259.3|171
1638264900000|2021-11-30 09:35:00|8287.3|8282.3|8290.3|8285.3|8297.3|8292.3|8278.3|8273.3|159
1638265200000|2021-11-30 09:40:00|8290.8|8285.8|8305.3|8300.3|8309.8|8304.8|8290.8|8285.8|375
1638265500000|2021-11-30 09:45:00|8304.8|8299.8|8294.3|8289.3|8304.8|8299.8|8294.3|8289.3|117
1638265800000|2021-11-30 09:50:00|8296.3|8291.3|8297.3|8292.3|8313.8|8308.8|8295.3|8290.3|227
1638266100000|2021-11-30 09:55:00|8296.8|8291.8|8306.3|8301.3|8306.3|8301.3|8295.8|8290.8|49
1638266400000|2021-11-30 10:00:00|8307.3|8302.3|8305.8|8300.8|8313.3|8308.3|8302.8|8297.8|116
1638266700000|2021-11-30 10:05:00|8305.3|8300.3|8295.8|8290.8|8317.3|8312.3|8290.8|8285.8|325
1638267000000|2021-11-30 10:10:00|8295.3|8290.3|8293.3|8288.3|8298.3|8293.3|8287.3|8282.3|155
1638267300000|2021-11-30 10:15:00|8293.8|8288.8|8284.3|8279.3|8294.3|8289.3|8279.8|8274.8|46
1638267600000|2021-11-30 10:20:00|8284.8|8279.8|8288.3|8283.3|8295.3|8290.3|8283.8|8278.8|55
1638267900000|2021-11-30 10:25:00|8287.8|8282.8|8294.3|8289.3|8303.8|8298.8|8287.3|8282.3|81
1638268200000|2021-11-30 10:30:00|8295.3|8290.3|8311.3|8306.3|8311.8|8306.8|8293.3|8288.3|88
1638268500000|2021-11-30 10:35:00|8310.8|8305.8|8307.3|8302.3|8312.3|8307.3|8295.8|8290.8|81
1638268800000|2021-11-30 10:40:00|8306.8|8301.8|8302.3|8297.3|8307.8|8302.8|8300.3|8295.3|73
1638269100000|2021-11-30 10:45:00|8301.3|8296.3|8298.3|8293.3|8301.3|8296.3|8286.8|8281.8|67
1638269400000|2021-11-30 10:50:00|8297.8|8292.8|8302.3|8297.3|8306.3|8301.3|8288.3|8283.3|124
1638269700000|2021-11-30 10:55:00|8301.8|8296.8|8298.8|8293.8|8314.3|8309.3|8296.3|8291.3|193
1638270000000|2021-11-30 11:00:00|8299.3|8294.3|8290.3|8285.3|8313.8|8308.8|8288.3|8283.3|129
1638270300000|2021-11-30 11:05:00|8289.8|8284.8|8296.3|8291.3|8303.3|8298.3|8289.3|8284.3|247
1638270600000|2021-11-30 11:10:00|8295.8|8290.8|8287.3|8282.3|8300.3|8295.3|8286.3|8281.3|89
1638270900000|2021-11-30 11:15:00|8287.8|8282.8|8293.3|8288.3|8298.3|8293.3|8283.8|8278.8|66
1638271200000|2021-11-30 11:20:00|8293.8|8288.8|8295.8|8290.8|8302.3|8297.3|8289.8|8284.8|70
1638271500000|2021-11-30 11:25:00|8296.3|8291.3|8305.3|8300.3|8312.3|8307.3|8293.8|8288.8|56
1638271800000|2021-11-30 11:30:00|8305.8|8300.8|8303.3|8298.3|8311.8|8306.8|8300.3|8295.3|76
1638272100000|2021-11-30 11:35:00|8302.8|8297.8|8304.3|8299.3|8309.8|8304.8|8295.8|8290.8|146
1638272400000|2021-11-30 11:40:00|8304.8|8299.8|8310.3|8305.3|8311.3|8306.3|8303.3|8298.3|43
1638272700000|2021-11-30 11:45:00|8309.8|8304.8|8304.8|8299.8|8311.3|8306.3|8303.3|8298.3|55
1638273000000|2021-11-30 11:50:00|8305.8|8300.8|8315.3|8310.3|8316.8|8311.8|8304.8|8299.8|72
1638273300000|2021-11-30 11:55:00|8314.8|8309.8|8309.3|8304.3|8321.3|8316.3|8309.3|8304.3|98
1638273600000|2021-11-30 12:00:00|8307.8|8302.8|8328.8|8323.8|8328.8|8323.8|8304.8|8299.8|195
1638273900000|2021-11-30 12:05:00|8329.8|8324.8|8331.3|8326.3|8334.8|8329.8|8323.3|8318.3|272
1638274200000|2021-11-30 12:10:00|8330.8|8325.8|8339.3|8334.3|8341.3|8336.3|8327.8|8322.8|299
1638274500000|2021-11-30 12:15:00|8338.8|8333.8|8324.3|8319.3|8339.3|8334.3|8321.3|8316.3|178
1638274800000|2021-11-30 12:20:00|8323.8|8318.8|8335.8|8330.8|8340.8|8335.8|8320.8|8315.8|109
1638275100000|2021-11-30 12:25:00|8335.3|8330.3|8355.3|8350.3|8357.3|8352.3|8335.3|8330.3|176
1638275400000|2021-11-30 12:30:00|8356.3|8351.3|8340.3|8335.3|8359.8|8354.8|8340.3|8335.3|150
1638275700000|2021-11-30 12:35:00|8340.8|8335.8|8343.8|8338.8|8348.3|8343.3|8335.3|8330.3|729
1638276000000|2021-11-30 12:40:00|8340.6|8335.6|8337.1|8332.1|8347.6|8342.6|8333.6|8328.6|89
1638276300000|2021-11-30 12:45:00|8337.6|8332.6|8330.1|8325.1|8338.6|8333.6|8327.1|8322.1|100
1638276600000|2021-11-30 12:50:00|8329.6|8324.6|8331.6|8326.6|8339.1|8334.1|8328.1|8323.1|94
1638276900000|2021-11-30 12:55:00|8331.1|8326.1|8341.1|8336.1|8344.6|8339.6|8330.6|8325.6|48
1638277200000|2021-11-30 13:00:00|8341.6|8336.6|8329.6|8324.6|8347.1|8342.1|8329.6|8324.6|89
1638277500000|2021-11-30 13:05:00|8330.1|8325.1|8337.6|8332.6|8338.1|8333.1|8322.1|8317.1|128
1638277800000|2021-11-30 13:10:00|8338.1|8333.1|8332.1|8327.1|8339.6|8334.6|8331.6|8326.6|72
1638278100000|2021-11-30 13:15:00|8331.6|8326.6|8345.1|8340.1|8350.6|8345.6|8331.6|8326.6|121
1638278400000|2021-11-30 13:20:00|8344.6|8339.6|8333.1|8328.1|8349.6|8344.6|8331.6|8326.6|344
1638278700000|2021-11-30 13:25:00|8332.6|8327.6|8338.6|8333.6|8345.1|8340.1|8332.6|8327.6|90
1638279000000|2021-11-30 13:30:00|8338.1|8333.1|8336.1|8331.1|8341.1|8336.1|8329.1|8324.1|57
1638279300000|2021-11-30 13:35:00|8335.6|8330.6|8348.6|8343.6|8348.6|8343.6|8334.6|8329.6|73
1638279600000|2021-11-30 13:40:00|8348.1|8343.1|8355.6|8350.6|8356.1|8351.1|8348.1|8343.1|68
1638279900000|2021-11-30 13:45:00|8355.1|8350.1|8368.1|8363.1|8368.1|8363.1|8354.1|8349.1|114
1638280200000|2021-11-30 13:50:00|8368.6|8363.6|8384.1|8379.1|8386.1|8381.1|8366.6|8361.6|190
1638280500000|2021-11-30 13:55:00|8384.6|8379.6|8397.1|8392.1|8399.6|8394.6|8379.1|8374.1|169
1638280800000|2021-11-30 14:00:00|8397.6|8392.6|8380.1|8375.1|8397.6|8392.6|8374.1|8369.1|261
1638281100000|2021-11-30 14:05:00|8380.6|8375.6|8378.1|8373.1|8388.1|8383.1|8369.6|8364.6|158
1638281400000|2021-11-30 14:10:00|8378.6|8373.6|8379.6|8374.6|8385.6|8380.6|8376.1|8371.1|156
1638281700000|2021-11-30 14:15:00|8380.1|8375.1|8382.1|8377.1|8389.6|8384.6|8374.1|8369.1|187
1638282000000|2021-11-30 14:20:00|8382.6|8377.6|8391.6|8386.6|8396.1|8391.1|8382.6|8377.6|123
1638282300000|2021-11-30 14:25:00|8392.1|8387.1|8385.1|8380.1|8396.1|8391.1|8383.1|8378.1|98
1638282600000|2021-11-30 14:30:00|8385.6|8380.6|8378.6|8373.6|8393.6|8388.6|8373.1|8368.1|234
1638282900000|2021-11-30 14:35:00|8379.1|8374.1|8364.1|8359.1|8381.1|8376.1|8361.6|8356.6|195
1638283200000|2021-11-30 14:40:00|8365.1|8360.1|8385.6|8380.6|8392.6|8387.6|8365.1|8360.1|137
1638283500000|2021-11-30 14:45:00|8385.1|8380.1|8366.6|8361.6|8385.1|8380.1|8365.6|8360.6|146
1638283800000|2021-11-30 14:50:00|8367.1|8362.1|8362.6|8357.6|8371.6|8366.6|8358.1|8353.1|146
1638284100000|2021-11-30 14:55:00|8361.6|8356.6|8372.6|8367.6|8384.6|8379.6|8359.1|8354.1|146
1638284400000|2021-11-30 15:00:00|8372.1|8367.1|8374.6|8369.6|8379.1|8374.1|8361.6|8356.6|273
1638284700000|2021-11-30 15:05:00|8375.1|8370.1|8393.1|8388.1|8401.6|8396.6|8372.1|8367.1|241
1638285000000|2021-11-30 15:10:00|8393|8388|8381.5|8376.5|8398|8393|8381|8376|189
1638285300000|2021-11-30 15:15:00|8379.5|8374.5|8373.5|8368.5|8392|8387|8372|8367|153
1638285600000|2021-11-30 15:20:00|8373|8368|8362|8357|8374|8369|8361|8356|116
1638285900000|2021-11-30 15:25:00|8362.5|8357.5|8407|8402|8411|8406|8359|8354|479
1638286200000|2021-11-30 15:30:00|8406|8401|8400|8395|8417.5|8412.5|8390|8385|618
1638286500000|2021-11-30 15:35:00|8399.5|8394.5|8391|8386|8410.5|8405.5|8380|8375|196
1638286800000|2021-11-30 15:40:00|8391.5|8386.5|8392.5|8387.5|8407|8402|8388|8383|217
1638287100000|2021-11-30 15:45:00|8393.5|8388.5|8383.5|8378.5|8404.5|8399.5|8382|8377|231
1638287400000|2021-11-30 15:50:00|8383|8378|8361|8356|8383.5|8378.5|8359|8354|291
1638287700000|2021-11-30 15:55:00|8360.5|8355.5|8338|8333|8360.5|8355.5|8337.5|8332.5|249
1638288000000|2021-11-30 16:00:00|8338.5|8333.5|8356|8351|8359.5|8354.5|8331.5|8326.5|352
1638288300000|2021-11-30 16:05:00|8355|8350|8357|8352|8366.5|8361.5|8344|8339|161
1638288600000|2021-11-30 16:10:00|8357.5|8352.5|8378|8373|8379|8374|8357.5|8352.5|269
1638288900000|2021-11-30 16:15:00|8377.5|8372.5|8390|8385|8397|8392|8375.5|8370.5|303
1638289200000|2021-11-30 16:20:00|8389.5|8384.5|8360.5|8355.5|8399|8394|8357|8352|315
1638289500000|2021-11-30 16:25:00|8359.5|8354.5|8352.5|8347.5|8365|8360|8346.5|8341.5|780
1638289800000|2021-11-30 16:30:00|8337.6|8331.6|8295.6|8288.6|8351.6|8343.6|8293.6|8287.6|1495
1638290100000|2021-11-30 16:35:00|8294.6|8294.6|8303.6|8296.6|8318.6|8310.6|8294.6|8291.6|818
1638290400000|2021-11-30 16:40:00|8302.6|8295.6|8283.6|8276.6|8307.6|8300.6|8275.6|8267.6|179
1638290700000|2021-11-30 16:45:00|8282.6|8275.6|8289.6|8282.6|8294.6|8284.6|8276.6|8269.6|124
1638291000000|2021-11-30 16:50:00|8288.6|8281.6|8271.6|8264.6|8290.6|8283.6|8268.6|8261.6|64
1638291300000|2021-11-30 16:55:00|8272.6|8265.6|8282.6|8275.6|8283.6|8276.6|8268.6|8261.6|52
1638291600000|2021-11-30 17:00:00|8281.6|8273.6|8264.6|8257.6|8282.6|8274.6|8262.6|8255.6|178
1638291900000|2021-11-30 17:05:00|8263.6|8256.6|8270.6|8262.6|8275.6|8269.6|8262.6|8255.6|79
1638292200000|2021-11-30 17:10:00|8269.6|8263.6|8270.6|8263.6|8279.6|8272.6|8263.6|8256.6|87
1638292500000|2021-11-30 17:15:00|8272.6|8264.6|8286.6|8279.6|8286.6|8280.6|8272.6|8264.6|88
1638292800000|2021-11-30 17:20:00|8287.6|8280.6|8288.6|8281.6|8291.6|8284.6|8283.6|8276.6|57
1638293100000|2021-11-30 17:25:00|8287.6|8280.6|8291.6|8284.6|8293.6|8286.6|8287.6|8280.6|76
1638293400000|2021-11-30 17:30:00|8290.6|8283.6|8293.6|8286.6|8298.6|8290.6|8288.6|8281.6|34
1638293700000|2021-11-30 17:35:00|8295.6|8287.6|8289.6|8283.6|8296.6|8290.6|8289.6|8282.6|30
1638294000000|2021-11-30 17:40:00|8290.6|8284.6|8293.6|8286.6|8294.6|8287.6|8285.6|8279.6|58
1638294300000|2021-11-30 17:45:00|8292.6|8285.6|8284.6|8277.6|8294.6|8288.6|8284.6|8276.6|32
1638294600000|2021-11-30 17:50:00|8285.6|8278.6|8287.6|8280.6|8292.6|8285.6|8284.6|8277.6|27
1638294900000|2021-11-30 17:55:00|8289.6|8281.6|8285.6|8278.6|8291.6|8283.6|8282.6|8275.6|20
1638295200000|2021-11-30 18:00:00|8286.6|8279.6|8278.6|8271.6|8288.6|8280.6|8278.6|8271.6|23
1638295500000|2021-11-30 18:05:00|8280.6|8272.6|8277.6|8270.6|8283.6|8276.6|8277.6|8270.6|9
1638295800000|2021-11-30 18:10:00|8278.6|8271.6|8276.6|8268.6|8279.6|8273.6|8276.6|8268.6|10
1638296100000|2021-11-30 18:15:00|8278.6|8269.6|8273.6|8267.6|8283.6|8276.6|8273.6|8267.6|12
1638296400000|2021-11-30 18:20:00|8272.6|8265.6|8281.6|8273.6|8284.6|8276.6|8270.6|8261.6|39
1638296700000|2021-11-30 18:25:00|8280.6|8272.6|8281.6|8273.6|8283.6|8276.6|8278.6|8271.6|10
1638297000000|2021-11-30 18:30:00|8280.6|8272.6|8285.6|8277.6|8288.6|8282.6|8279.6|8271.6|16
1638297300000|2021-11-30 18:35:00|8284.6|8278.6|8295.6|8287.6|8295.6|8289.6|8284.6|8278.6|28
1638297600000|2021-11-30 18:40:00|8294.6|8286.6|8297.6|8290.6|8297.6|8290.6|8293.6|8285.6|14
1638297900000|2021-11-30 18:45:00|8299.6|8291.6|8298.6|8292.6|8299.6|8293.6|8297.6|8288.6|10
1638298200000|2021-11-30 18:50:00|8299.6|8293.6|8309.6|8301.6|8311.6|8304.6|8299.6|8293.6|48
1638298500000|2021-11-30 18:55:00|8310.6|8302.6|8319|8307|8319|8307.1|8310.6|8302.6|17
1638298800000|2021-11-30 19:00:00|8318.9|8306.9|8314.3|8302.3|8319.8|8307.8|8310.8|8298.8|0
1638299100000|2021-11-30 19:05:00|8314.2|8302.2|8316.5|8304.5|8316.8|8304.8|8308.9|8296.9|0
1638299400000|2021-11-30 19:10:00|8316.1|8304.1|8316.6|8304.6|8320.7|8308.7|8314.6|8302.6|0
1638299700000|2021-11-30 19:15:00|8316.7|8304.7|8316.2|8304.2|8317.8|8305.8|8309.4|8297.4|0
1638300000000|2021-11-30 19:20:00|8316.6|8304.6|8313.7|8301.7|8316.7|8304.7|8311.4|8299.4|0
1638300300000|2021-11-30 19:25:00|8313.6|8301.6|8304.7|8292.7|8321.1|8309.1|8304.5|8292.5|0
1638300600000|2021-11-30 19:30:00|8304.5|8292.5|8308.8|8296.8|8310.6|8298.6|8301.7|8289.7|120
1638300900000|2021-11-30 19:35:00|8308.7|8296.7|8306.6|8294.6|8311.9|8299.9|8305.5|8293.5|0
1638301200000|2021-11-30 19:40:00|8306.8|8294.8|8297.4|8285.4|8310.2|8298.2|8294.4|8282.4|0
1638301500000|2021-11-30 19:45:00|8297.3|8285.3|8288.5|8276.5|8299.6|8287.6|8288.5|8276.5|0
1638301800000|2021-11-30 19:50:00|8288.6|8276.6|8286|8274|8293.5|8281.5|8284.6|8272.6|0
1638302100000|2021-11-30 19:55:00|8286.1|8274.1|8291.9|8279.9|8292.2|8280.2|8283.7|8271.7|0
1638302400000|2021-11-30 20:00:00|8292|8280|8294.7|8282.7|8297.2|8285.2|8287.7|8275.7|0
1638302700000|2021-11-30 20:05:00|8294.8|8282.8|8290.9|8278.9|8299.5|8287.5|8290.4|8278.4|0
1638303000000|2021-11-30 20:10:00|8291|8279|8291.2|8279.2|8297.1|8285.1|8287.9|8275.9|0
1638303300000|2021-11-30 20:15:00|8291.1|8279.1|8295.5|8283.5|8295.6|8283.6|8289.7|8277.7|0
1638303600000|2021-11-30 20:20:00|8295.4|8283.4|8292.9|8280.9|8298.8|8286.8|8291.9|8279.9|0
1638303900000|2021-11-30 20:25:00|8293|8281|8287.7|8275.7|8296.8|8284.8|8284|8272|0
1638304200000|2021-11-30 20:30:00|8287.6|8275.6|8297.9|8285.9|8302.9|8290.9|8286|8274|0
1638304500000|2021-11-30 20:35:00|8297.8|8285.8|8294.1|8282.1|8297.9|8285.9|8291.2|8279.2|0
1638304800000|2021-11-30 20:40:00|8294|8282|8303.7|8291.7|8305|8293|8291.6|8279.6|0
1638305100000|2021-11-30 20:45:00|8303.6|8291.6|8295.4|8283.4|8309.4|8297.4|8294.5|8282.5|0
1638305400000|2021-11-30 20:50:00|8295.3|8283.3|8280|8268|8295.3|8283.3|8277.5|8265.5|0
1638305700000|2021-11-30 20:55:00|8280.5|8268.5|8297.5|8285.5|8303.9|8291.9|8279.7|8267.7|0
1638306000000|2021-11-30 21:00:00|8296.9|8284.9|8330|8318|8330.4|8318.4|8287.9|8275.9|0
1638306300000|2021-11-30 21:05:00|8329.9|8317.9|8318.4|8306.4|8333|8321|8317.3|8305.3|0
1638306600000|2021-11-30 21:10:00|8319|8307|8321.6|8309.6|8327.7|8315.7|8317.9|8305.9|0
1638306900000|2021-11-30 21:15:00|8322|8310|8323.8|8311.8|8327.1|8315.1|8319.9|8307.9|0
1638307200000|2021-11-30 21:20:00|8324.2|8312.2|8323.3|8311.3|8330.7|8318.7|8322.3|8310.3|0
1638307500000|2021-11-30 21:25:00|8322.7|8310.7|8326.4|8314.4|8328|8316|8321.3|8309.3|0
1638307800000|2021-11-30 21:30:00|8327|8315|8323.8|8311.8|8329|8317|8321.7|8309.7|0
1638308100000|2021-11-30 21:35:00|8323.7|8311.7|8326.9|8314.9|8326.9|8314.9|8322.3|8310.3|0
1638308400000|2021-11-30 21:40:00|8327.3|8315.3|8326.3|8314.3|8328.3|8316.3|8326.3|8314.3|0
1638308700000|2021-11-30 21:45:00|8326.4|8314.4|8333.6|8321.6|8334.7|8322.7|8326.4|8314.4|0
1638309000000|2021-11-30 21:50:00|8333.2|8321.2|8331|8319|8334.7|8322.7|8330.6|8318.6|0
1638309300000|2021-11-30 21:55:00|8331.1|8319.1|8335.4|8323.4|8336|8324|8331.1|8319.1|0
1638309600000|2021-11-30 22:00:00|8335.2|8323.2|8334.9|8322.9|8335.4|8323.4|8334.9|8322.9|0
1638309900000|2021-11-30 22:05:00|8335.1|8323.1|8335.1|8323.1|8335.2|8323.2|8334.7|8322.7|0
1638310200000|2021-11-30 22:10:00|8334.9|8322.9|8334.8|8322.8|8335|8323|8334.5|8322.5|0
1638310500000|2021-11-30 22:15:00|8334.6|8322.6|8334.8|8322.8|8334.8|8322.8|8334.3|8322.3|0
1638310800000|2021-11-30 22:20:00|8334.6|8322.6|8334.6|8322.6|8334.8|8322.8|8333.9|8321.9|0
1638311100000|2021-11-30 22:25:00|8334.5|8322.5|8334.8|8322.8|8334.8|8322.8|8334.5|8322.5|0
1638311400000|2021-11-30 22:30:00|8334.5|8322.5|8335|8323|8335|8323|8334.3|8322.3|0
1638311700000|2021-11-30 22:35:00|8334.6|8322.6|8334.3|8322.3|8334.8|8322.8|8334.1|8322.1|0
1638312000000|2021-11-30 22:40:00|8333.9|8321.9|8334.6|8322.6|8335.2|8323.2|8333.9|8321.9|0
1638312300000|2021-11-30 22:45:00|8334.5|8322.5|8334.6|8322.6|8335|8323|8334.1|8322.1|0
1638312600000|2021-11-30 22:50:00|8334.3|8322.3|8334.8|8322.8|8334.8|8322.8|8333.3|8321.3|0
1638312900000|2021-11-30 22:55:00|8334.5|8322.5|8335.9|8323.9|8336.3|8324.3|8333.5|8321.5|0
1638313200000|2021-11-30 23:00:00|8336.3|8324.3|8348.6|8336.6|8355|8343|8336.3|8324.3|0
1638313500000|2021-11-30 23:05:00|8349|8337|8343.9|8331.9|8351.2|8339.2|8343.9|8331.9|0
1638313800000|2021-11-30 23:10:00|8344.5|8332.5|8341.2|8329.2|8346.1|8334.1|8340.2|8328.2|0
1638314100000|2021-11-30 23:15:00|8341.3|8329.3|8340|8328|8344.9|8332.9|8338.8|8326.8|0
1638314400000|2021-11-30 23:20:00|8340.2|8328.2|8341.7|8329.7|8344.3|8332.3|8338|8326|0
1638314700000|2021-11-30 23:25:00|8341.6|8329.6|8341.1|8329.1|8345.7|8333.7|8340.7|8328.7|0
1638315000000|2021-11-30 23:30:00|8341.2|8329.2|8344.3|8332.3|8347.4|8335.4|8341.2|8329.2|0
1638315300000|2021-11-30 23:35:00|8344.4|8332.4|8342.1|8330.1|8346.4|8334.4|8340.7|8328.7|0
1638315600000|2021-11-30 23:40:00|8342.7|8330.7|8331.6|8319.6|8343.1|8331.1|8331.3|8319.3|0
1638315900000|2021-11-30 23:45:00|8331.8|8319.8|8329|8317|8338.3|8326.3|8325.9|8313.9|0
1638316200000|2021-11-30 23:50:00|8329.8|8317.8|8332.2|8320.2|8334.8|8322.8|8329|8317|0
1638316500000|2021-11-30 23:55:00|8332.4|8320.4|8334.8|8322.8|8334.8|8322.8|8330.6|8318.6|0
1638316800000|2021-12-01 00:00:00|8334.9|8322.9|8344.3|8332.3|8345.3|8333.3|8334.2|8322.2|0
1638317100000|2021-12-01 00:05:00|8344.5|8332.5|8340.7|8328.7|8350.5|8338.5|8340.1|8328.1|0
1638317400000|2021-12-01 00:10:00|8341.1|8329.1|8330.7|8318.7|8342.7|8330.7|8329.1|8317.1|0
1638317700000|2021-12-01 00:15:00|8330.6|8318.6|8302.3|8290.3|8338.9|8326.9|8298.3|8286.3|0
1638318000000|2021-12-01 00:20:00|8302.1|8290.1|8309.3|8297.3|8309.3|8297.3|8296.3|8284.3|0
1638318300000|2021-12-01 00:25:00|8308.9|8296.9|8297.4|8285.4|8311.2|8299.2|8297.4|8285.4|0
1638318600000|2021-12-01 00:30:00|8297.5|8285.5|8303.8|8291.8|8307.3|8295.3|8297.5|8285.5|0
1638318900000|2021-12-01 00:35:00|8303.9|8291.9|8299.4|8287.4|8304.3|8292.3|8289.4|8277.4|0
1638319200000|2021-12-01 00:40:00|8299.8|8287.8|8311.8|8299.8|8315.3|8303.3|8299.4|8287.4|0
1638319500000|2021-12-01 00:45:00|8312|8300|8316|8304|8321.4|8309.4|8310.9|8298.9|0
1638319800000|2021-12-01 00:50:00|8315.8|8303.8|8309.7|8297.7|8317.5|8305.5|8307.7|8295.7|0
1638320100000|2021-12-01 00:55:00|8309.6|8297.6|8307.4|8295.4|8312.6|8300.6|8302.9|8290.9|0
1638320400000|2021-12-01 01:00:00|8307.3|8295.3|8306.4|8294.4|8307.3|8295.3|8294.4|8282.4|0
1638320700000|2021-12-01 01:05:00|8306|8294|8311.6|8299.6|8317|8305|8305.4|8293.4|0
1638321000000|2021-12-01 01:10:00|8311.2|8299.2|8326.5|8314.5|8329.9|8317.9|8309.1|8297.1|0
1638321300000|2021-12-01 01:15:00|8326.1|8314.1|8330.7|8318.7|8333.7|8321.7|8323.4|8311.4|0
1638321600000|2021-12-01 01:20:00|8330.3|8318.3|8325.2|8313.2|8335.7|8323.7|8322.1|8310.1|0
1638321900000|2021-12-01 01:25:00|8324.7|8312.7|8329|8317|8329.1|8317.1|8322.9|8310.9|0
1638322200000|2021-12-01 01:30:00|8328.6|8316.6|8331.1|8319.1|8336.8|8324.8|8325.5|8313.5|0
1638322500000|2021-12-01 01:35:00|8330.9|8318.9|8335.6|8323.6|8336.6|8324.6|8330.6|8318.6|0
1638322800000|2021-12-01 01:40:00|8336|8324|8338|8326|8338.1|8326.1|8326.6|8314.6|0
1638323100000|2021-12-01 01:45:00|8338.2|8326.2|8339.5|8327.5|8343|8331|8336.6|8324.6|0
1638323400000|2021-12-01 01:50:00|8339.3|8327.3|8349.6|8337.6|8353.7|8341.7|8337.5|8325.5|0
1638323700000|2021-12-01 01:55:00|8349.8|8337.8|8348.2|8336.2|8355.6|8343.6|8344.3|8332.3|0
1638324000000|2021-12-01 02:00:00|8348|8336|8360.8|8348.8|8362.8|8350.8|8346.7|8334.7|0
1638324300000|2021-12-01 02:05:00|8361.2|8349.2|8359.2|8347.2|8365.1|8353.1|8358.6|8346.6|0
1638324600000|2021-12-01 02:10:00|8360.2|8348.2|8359.5|8347.5|8363|8351|8354.8|8342.8|0
1638324900000|2021-12-01 02:15:00|8359.9|8347.9|8365.4|8353.4|8365.4|8353.4|8358.5|8346.5|0
1638325200000|2021-12-01 02:20:00|8365|8353|8362.5|8350.5|8366.4|8354.4|8361.4|8349.4|0
1638325500000|2021-12-01 02:25:00|8362.9|8350.9|8368|8356|8369.6|8357.6|8360.9|8348.9|0
1638325800000|2021-12-01 02:30:00|8368.2|8356.2|8366.5|8354.5|8373.5|8361.5|8366.5|8354.5|0
1638326100000|2021-12-01 02:35:00|8366.3|8354.3|8366.7|8354.7|8369.6|8357.6|8365.6|8353.6|0
1638326400000|2021-12-01 02:40:00|8366.3|8354.3|8366.6|8354.6|8367.6|8355.6|8364.6|8352.6|0
1638326700000|2021-12-01 02:45:00|8366.7|8354.7|8359.7|8347.7|8367.6|8355.6|8358.8|8346.8|0
1638327000000|2021-12-01 02:50:00|8359.8|8347.8|8370|8358|8372.4|8360.4|8359.7|8347.7|0
1638327300000|2021-12-01 02:55:00|8369.8|8357.8|8372.4|8360.4|8372.4|8360.4|8369.5|8357.5|0
1638327600000|2021-12-01 03:00:00|8372.3|8360.3|8367.3|8355.3|8372.3|8360.3|8361.8|8349.8|0
1638327900000|2021-12-01 03:05:00|8366.7|8354.7|8360.7|8348.7|8366.7|8354.7|8358.8|8346.8|0
1638328200000|2021-12-01 03:10:00|8360.6|8348.6|8360.2|8348.2|8360.6|8348.6|8356.8|8344.8|0
1638328500000|2021-12-01 03:15:00|8360.4|8348.4|8360.8|8348.8|8362.8|8350.8|8359.8|8347.8|0
1638328800000|2021-12-01 03:20:00|8360.9|8348.9|8356.9|8344.9|8361.9|8349.9|8354.9|8342.9|0
1638329100000|2021-12-01 03:25:00|8357.9|8345.9|8362.8|8350.8|8363.2|8351.2|8357.3|8345.3|0
1638329400000|2021-12-01 03:30:00|8362.4|8350.4|8362.8|8350.8|8363.7|8351.7|8358.9|8346.9|0
1638329700000|2021-12-01 03:35:00|8363.1|8351.1|8359.7|8347.7|8366.7|8354.7|8359.7|8347.7|0
1638330000000|2021-12-01 03:40:00|8360.1|8348.1|8341.8|8329.8|8360.1|8348.1|8340.7|8328.7|0
1638330300000|2021-12-01 03:45:00|8341.4|8329.4|8344|8332|8348.3|8336.3|8340.8|8328.8|0
1638330600000|2021-12-01 03:50:00|8344.3|8332.3|8350.3|8338.3|8350.8|8338.8|8344.3|8332.3|0
1638330900000|2021-12-01 03:55:00|8350.5|8338.5|8352.3|8340.3|8352.8|8340.8|8347.9|8335.9|0
1638331200000|2021-12-01 04:00:00|8352.5|8340.5|8359|8347|8359|8347|8352.5|8340.5|0
1638331500000|2021-12-01 04:05:00|8359.3|8347.3|8357|8345|8359.9|8347.9|8355|8343|0
1638331800000|2021-12-01 04:10:00|8357.4|8345.4|8359|8347|8359|8347|8356|8344|0
1638332100000|2021-12-01 04:15:00|8358.6|8346.6|8357|8345|8360|8348|8357|8345|0
1638332400000|2021-12-01 04:20:00|8357.1|8345.1|8358|8346|8360|8348|8356.1|8344.1|0
1638332700000|2021-12-01 04:25:00|8357.9|8345.9|8360.4|8348.4|8360.9|8348.9|8357|8345|0
1638333000000|2021-12-01 04:30:00|8360.2|8348.2|8372.3|8360.3|8372.9|8360.9|8360|8348|0
1638333300000|2021-12-01 04:35:00|8372.1|8360.1|8374.1|8362.1|8374.2|8362.2|8369.9|8357.9|0
1638333600000|2021-12-01 04:40:00|8374.2|8362.2|8373.2|8361.2|8376.1|8364.1|8370.1|8358.1|0
1638333900000|2021-12-01 04:45:00|8373.1|8361.1|8373.2|8361.2|8377.4|8365.4|8372.2|8360.2|0
1638334200000|2021-12-01 04:50:00|8373.1|8361.1|8373.2|8361.2|8376.1|8364.1|8370.2|8358.2|0
1638334500000|2021-12-01 04:55:00|8373.6|8361.6|8376.5|8364.5|8378.5|8366.5|8372.2|8360.2|0
1638334800000|2021-12-01 05:00:00|8376.6|8364.6|8369.9|8357.9|8377.5|8365.5|8368.8|8356.8|0
1638335100000|2021-12-01 05:05:00|8370.1|8358.1|8369.5|8357.5|8371.5|8359.5|8369.4|8357.4|0
1638335400000|2021-12-01 05:10:00|8369.4|8357.4|8366.9|8354.9|8369.5|8357.5|8366.4|8354.4|0
1638335700000|2021-12-01 05:15:00|8367.1|8355.1|8369.5|8357.5|8370.6|8358.6|8367.1|8355.1|0
1638336000000|2021-12-01 05:20:00|8369.9|8357.9|8374.5|8362.5|8374.5|8362.5|8369.9|8357.9|0
1638336300000|2021-12-01 05:25:00|8374.3|8362.3|8371.5|8359.5|8375.5|8363.5|8370.5|8358.5|0
1638336600000|2021-12-01 05:30:00|8371.9|8359.9|8368.1|8356.1|8375.1|8363.1|8367.7|8355.7|0
1638336900000|2021-12-01 05:35:00|8368.5|8356.5|8374.2|8362.2|8374.2|8362.2|8368.5|8356.5|0
1638337200000|2021-12-01 05:40:00|8374.1|8362.1|8374.8|8362.8|8375.7|8363.7|8373.1|8361.1|0
1638337500000|2021-12-01 05:45:00|8375.2|8363.2|8374.2|8362.2|8375.8|8363.8|8373.7|8361.7|0
1638337800000|2021-12-01 05:50:00|8374|8362|8369.7|8357.7|8374.2|8362.2|8368.8|8356.8|0
1638338100000|2021-12-01 05:55:00|8371|8359|8368|8356|8371.4|8359.4|8364.7|8352.7|0
1638338400000|2021-12-01 06:00:00|8368.4|8356.4|8369.6|8357.6|8373.9|8361.9|8365.6|8353.6|0
1638338700000|2021-12-01 06:05:00|8369.8|8357.8|8395.2|8383.2|8395.6|8383.6|8369.6|8357.6|0
1638339000000|2021-12-01 06:10:00|8395.9|8383.9|8405.7|8393.7|8406.4|8394.4|8395.9|8383.9|0
1638339300000|2021-12-01 06:15:00|8405.8|8393.8|8404.4|8392.4|8409.7|8397.7|8404.4|8392.4|0
1638339600000|2021-12-01 06:20:00|8404.5|8392.5|8408.4|8396.4|8412.9|8400.9|8404.5|8392.5|0
1638339900000|2021-12-01 06:25:00|8408.2|8396.2|8402.6|8390.6|8408.2|8396.2|8398|8386|0
1638340200000|2021-12-01 06:30:00|8402.7|8390.7|8404.6|8392.6|8407.6|8395.6|8402.6|8390.6|0
1638340500000|2021-12-01 06:35:00|8404.4|8392.4|8406.4|8394.4|8407|8395|8403|8391|0
1638340800000|2021-12-01 06:40:00|8406.2|8394.2|8392.9|8380.9|8406.2|8394.2|8391.5|8379.5|0
1638341100000|2021-12-01 06:45:00|8393.3|8381.3|8401.3|8389.3|8401.4|8389.4|8391.9|8379.9|0
1638341400000|2021-12-01 06:50:00|8400.9|8388.9|8394.6|8382.6|8401.5|8389.5|8393.6|8381.6|0
1638341700000|2021-12-01 06:55:00|8394.7|8382.7|8402.5|8390.5|8410.2|8398.2|8394.6|8382.6|0
1638342000000|2021-12-01 07:00:00|8400.7|8388.7|8372.1|8367.1|8400.7|8392.6|8372.1|8367.1|129
1638342300000|2021-12-01 07:05:00|8371.6|8366.6|8376.6|8371.6|8390.1|8385.1|8366.6|8361.6|64
1638342600000|2021-12-01 07:10:00|8375.6|8370.6|8363.1|8358.1|8376.6|8371.6|8362.6|8357.6|74
1638342900000|2021-12-01 07:15:00|8362.1|8357.1|8361.6|8356.6|8370.6|8365.6|8358.1|8353.1|77
1638343200000|2021-12-01 07:20:00|8361.1|8356.1|8362.6|8357.6|8364.6|8359.6|8353.1|8348.1|81
1638343500000|2021-12-01 07:25:00|8362.1|8357.1|8357.6|8352.6|8362.1|8357.1|8354.6|8349.6|30
1638343800000|2021-12-01 07:30:00|8357.1|8352.1|8350.6|8345.6|8361.6|8356.6|8344.6|8339.6|57
1638344100000|2021-12-01 07:35:00|8352.1|8347.1|8352.6|8347.6|8365.6|8360.6|8347.1|8342.1|65
1638344400000|2021-12-01 07:40:00|8352.1|8347.1|8364.6|8359.6|8365.1|8360.1|8351.6|8346.6|60
1638344700000|2021-12-01 07:45:00|8364.1|8359.1|8366.1|8361.1|8369.6|8364.6|8358.1|8353.1|83
1638345000000|2021-12-01 07:50:00|8367.1|8362.1|8355.6|8350.6|8367.6|8362.6|8352.6|8347.6|82
1638345300000|2021-12-01 07:55:00|8355.1|8350.1|8361.6|8356.6|8362.6|8357.6|8347.6|8342.6|137
1638345600000|2021-12-01 08:00:00|8360.6|8355.6|8378.6|8373.6|8381.6|8376.6|8340.6|8335.6|947
1638345900000|2021-12-01 08:05:00|8380.1|8375.1|8365.6|8360.6|8381.6|8376.6|8362.1|8357.1|548
1638346200000|2021-12-01 08:10:00|8367.6|8362.6|8361.6|8356.6|8367.6|8362.6|8357.1|8352.1|422
1638346500000|2021-12-01 08:15:00|8362.1|8357.1|8378.6|8373.6|8379.6|8374.6|8360.1|8355.1|362
1638346800000|2021-12-01 08:20:00|8380.6|8375.6|8382.6|8377.6|8385.6|8380.6|8368.6|8363.6|348
1638347100000|2021-12-01 08:25:00|8381.6|8376.6|8376.6|8371.6|8384.1|8379.1|8369.6|8364.6|245
1638347400000|2021-12-01 08:30:00|8376.1|8371.1|8391.6|8386.6|8395.6|8390.6|8362.6|8357.6|288
1638347700000|2021-12-01 08:35:00|8391.1|8386.1|8396.6|8391.6|8400.6|8395.6|8387.6|8382.6|189
1638348000000|2021-12-01 08:40:00|8399.9|8394.9|8394.9|8389.9|8408.9|8403.9|8390.4|8385.4|255
1638348300000|2021-12-01 08:45:00|8394.4|8389.4|8403.9|8398.9|8408.9|8403.9|8392.4|8387.4|84
1638348600000|2021-12-01 08:50:00|8403.4|8398.4|8402.9|8397.9|8409.9|8404.9|8396.9|8391.9|128
1638348900000|2021-12-01 08:55:00|8403.4|8398.4|8412.4|8407.4|8415.9|8410.9|8400.9|8395.9|105
1638349200000|2021-12-01 09:00:00|8412.9|8407.9|8401.9|8396.9|8415.9|8410.9|8399.9|8394.9|168
1638349500000|2021-12-01 09:05:00|8401.4|8396.4|8410.9|8405.9|8416.9|8411.9|8401.4|8396.4|206
1638349800000|2021-12-01 09:10:00|8409.9|8404.9|8421.9|8416.9|8425.9|8420.9|8408.9|8403.9|144
1638350100000|2021-12-01 09:15:00|8422.9|8417.9|8416.9|8411.9|8424.9|8419.9|8410.9|8405.9|126
1638350400000|2021-12-01 09:20:00|8417.4|8412.4|8414.9|8409.9|8422.9|8417.9|8409.4|8404.4|74
1638350700000|2021-12-01 09:25:00|8414.4|8409.4|8418.9|8413.9|8420.4|8415.4|8412.4|8407.4|69
1638351000000|2021-12-01 09:30:00|8419.9|8414.9|8433.9|8428.9|8434.9|8429.9|8416.9|8411.9|102
1638351300000|2021-12-01 09:35:00|8434.4|8429.4|8453.9|8448.9|8453.9|8448.9|8432.9|8427.9|146
1638351600000|2021-12-01 09:40:00|8454.9|8449.9|8440.9|8435.9|8460.9|8455.9|8437.9|8432.9|216
1638351900000|2021-12-01 09:45:00|8441.4|8436.4|8433.9|8428.9|8441.4|8436.4|8429.9|8424.9|120
1638352200000|2021-12-01 09:50:00|8434.4|8429.4|8436.9|8431.9|8437.9|8432.9|8427.9|8422.9|63
1638352500000|2021-12-01 09:55:00|8437.4|8432.4|8432.9|8427.9|8437.4|8432.4|8426.9|8421.9|77
1638352800000|2021-12-01 10:00:00|8433.4|8428.4|8432.9|8427.9|8434.4|8429.4|8426.4|8421.4|64
1638353100000|2021-12-01 10:05:00|8433.4|8428.4|8428.9|8423.9|8436.9|8431.9|8426.9|8421.9|95
1638353400000|2021-12-01 10:10:00|8429.4|8424.4|8425.9|8420.9|8434.9|8429.9|8425.9|8420.9|76
1638353700000|2021-12-01 10:15:00|8425.4|8420.4|8442.9|8437.9|8443.4|8438.4|8424.9|8419.9|69
1638354000000|2021-12-01 10:20:00|8442.4|8437.4|8436.9|8431.9|8442.9|8437.9|8432.4|8427.4|49
1638354300000|2021-12-01 10:25:00|8436.4|8431.4|8445.4|8440.4|8448.9|8443.9|8435.9|8430.9|118
1638354600000|2021-12-01 10:30:00|8445.9|8440.9|8448.4|8443.4|8449.9|8444.9|8438.9|8433.9|89
1638354900000|2021-12-01 10:35:00|8449.4|8444.4|8444.9|8439.9|8452.9|8447.9|8440.4|8435.4|193
1638355200000|2021-12-01 10:40:00|8445.4|8440.4|8449.9|8444.9|8451.4|8446.4|8442.4|8437.4|43
1638355500000|2021-12-01 10:45:00|8449.4|8444.4|8449.9|8444.9|8453.9|8448.9|8444.9|8439.9|57
1638355800000|2021-12-01 10:50:00|8449.4|8444.4|8447.4|8442.4|8452.9|8447.9|8445.4|8440.4|40
1638356100000|2021-12-01 10:55:00|8445.9|8440.9|8442.4|8437.4|8448.4|8443.4|8439.9|8434.9|47
1638356400000|2021-12-01 11:00:00|8444.4|8439.4|8429.9|8424.9|8445.4|8440.4|8428.9|8423.9|96
1638356700000|2021-12-01 11:05:00|8429.4|8424.4|8427.4|8422.4|8434.9|8429.9|8427.4|8422.4|75
1638357000000|2021-12-01 11:10:00|8427.9|8422.9|8425.9|8420.9|8429.9|8424.9|8420.9|8415.9|69
1638357300000|2021-12-01 11:15:00|8425.4|8420.4|8424.4|8419.4|8428.9|8423.9|8418.4|8413.4|60
1638357600000|2021-12-01 11:20:00|8424.9|8419.9|8425.9|8420.9|8432.4|8427.4|8424.9|8419.9|46
1638357900000|2021-12-01 11:25:00|8426.4|8421.4|8425.9|8420.9|8435.9|8430.9|8425.9|8420.9|72
1638358200000|2021-12-01 11:30:00|8426.4|8421.4|8422.4|8417.4|8426.9|8421.9|8419.9|8414.9|65
1638358500000|2021-12-01 11:35:00|8423.4|8418.4|8420.9|8415.9|8427.4|8422.4|8419.9|8414.9|44
1638358800000|2021-12-01 11:40:00|8421.4|8416.4|8423.9|8418.9|8426.4|8421.4|8419.9|8414.9|44
1638359100000|2021-12-01 11:45:00|8423.4|8418.4|8430.9|8425.9|8431.4|8426.4|8422.9|8417.9|42
1638359400000|2021-12-01 11:50:00|8430.4|8425.4|8438.9|8433.9|8440.9|8435.9|8426.9|8421.9|157
1638359700000|2021-12-01 11:55:00|8438.4|8433.4|8441.9|8436.9|8443.4|8438.4|8437.9|8432.9|114
1638360000000|2021-12-01 12:00:00|8441.4|8436.4|8440.4|8435.4|8445.9|8440.9|8438.9|8433.9|126
1638360300000|2021-12-01 12:05:00|8439.9|8434.9|8441.9|8436.9|8446.4|8441.4|8439.9|8434.9|143
1638360600000|2021-12-01 12:10:00|8441.4|8436.4|8445.4|8440.4|8448.4|8443.4|8438.9|8433.9|72
1638360900000|2021-12-01 12:15:00|8444.4|8439.4|8448.9|8443.9|8453.9|8448.9|8443.4|8438.4|93
1638361200000|2021-12-01 12:20:00|8449.4|8444.4|8454.9|8449.9|8456.9|8451.9|8446.9|8441.9|271
1638361500000|2021-12-01 12:25:00|8454.4|8449.4|8453.9|8448.9|8457.4|8452.4|8449.9|8444.9|61
1638361800000|2021-12-01 12:30:00|8454.4|8449.4|8447.9|8442.9|8457.9|8452.9|8445.9|8440.9|74
1638362100000|2021-12-01 12:35:00|8448.4|8443.4|8450.9|8445.9|8450.9|8445.9|8441.9|8436.9|72
1638362400000|2021-12-01 12:40:00|8449.2|8444.2|8448.7|8443.7|8453.2|8448.2|8448.2|8443.2|52
1638362700000|2021-12-01 12:45:00|8449.2|8444.2|8450.2|8445.2|8452.2|8447.2|8445.2|8440.2|92
1638363000000|2021-12-01 12:50:00|8449.7|8444.7|8451.2|8446.2|8453.2|8448.2|8447.2|8442.2|30
1638363300000|2021-12-01 12:55:00|8451.7|8446.7|8450.7|8445.7|8454.2|8449.2|8449.7|8444.7|28
1638363600000|2021-12-01 13:00:00|8451.2|8446.2|8452.2|8447.2|8454.2|8449.2|8448.2|8443.2|142
1638363900000|2021-12-01 13:05:00|8451.7|8446.7|8454.2|8449.2|8455.7|8450.7|8449.2|8444.2|123
1638364200000|2021-12-01 13:10:00|8452.2|8447.2|8456.2|8451.2|8456.2|8451.2|8450.2|8445.2|65
1638364500000|2021-12-01 13:15:00|8455.7|8450.7|8458.2|8453.2|8460.7|8455.7|8453.2|8448.2|79
1638364800000|2021-12-01 13:20:00|8457.7|8452.7|8452.2|8447.2|8459.7|8454.7|8447.7|8442.7|95
1638365100000|2021-12-01 13:25:00|8452.7|8447.7|8445.7|8440.7|8455.2|8450.2|8444.7|8439.7|61
1638365400000|2021-12-01 13:30:00|8447.2|8442.2|8451.7|8446.7|8453.2|8448.2|8445.2|8440.2|106
1638365700000|2021-12-01 13:35:00|8453.7|8448.7|8456.2|8451.2|8457.7|8452.7|8448.2|8443.2|82
1638366000000|2021-12-01 13:40:00|8455.7|8450.7|8456.2|8451.2|8459.2|8454.2|8453.2|8448.2|64
1638366300000|2021-12-01 13:45:00|8455.7|8450.7|8458.2|8453.2|8460.2|8455.2|8455.2|8450.2|50
1638366600000|2021-12-01 13:50:00|8457.7|8452.7|8451.2|8446.2|8459.7|8454.7|8450.7|8445.7|103
1638366900000|2021-12-01 13:55:00|8451.7|8446.7|8460.2|8455.2|8460.2|8455.2|8451.2|8446.2|45
1638367200000|2021-12-01 14:00:00|8459.7|8454.7|8457.2|8452.2|8461.7|8456.7|8455.2|8450.2|95
1638367500000|2021-12-01 14:05:00|8456.7|8451.7|8451.7|8446.7|8457.7|8452.7|8451.2|8446.2|56
1638367800000|2021-12-01 14:10:00|8450.2|8445.2|8449.2|8444.2|8451.7|8446.7|8446.7|8441.7|124
1638368100000|2021-12-01 14:15:00|8448.7|8443.7|8443.7|8438.7|8450.7|8445.7|8443.7|8438.7|45
1638368400000|2021-12-01 14:20:00|8442.7|8437.7|8435.7|8430.7|8443.7|8438.7|8434.2|8429.2|77
1638368700000|2021-12-01 14:25:00|8436.2|8431.2|8433.7|8428.7|8438.2|8433.2|8432.7|8427.7|79
1638369000000|2021-12-01 14:30:00|8434.7|8429.7|8425.2|8420.2|8437.7|8432.7|8420.2|8415.2|194
1638369300000|2021-12-01 14:35:00|8424.7|8419.7|8414.7|8409.7|8427.7|8422.7|8414.7|8409.7|216
1638369600000|2021-12-01 14:40:00|8415.2|8410.2|8400.2|8395.2|8418.7|8413.7|8399.7|8394.7|190
1638369900000|2021-12-01 14:45:00|8399.7|8394.7|8400.7|8395.7|8408.7|8403.7|8396.2|8391.2|178
1638370200000|2021-12-01 14:50:00|8399.2|8394.2|8397.2|8392.2|8405.2|8400.2|8394.7|8389.7|172
1638370500000|2021-12-01 14:55:00|8396.7|8391.7|8404.7|8399.7|8409.2|8404.2|8393.7|8388.7|188
1638370800000|2021-12-01 15:00:00|8404.2|8399.2|8408.2|8403.2|8418.7|8413.7|8400.7|8395.7|238
1638371100000|2021-12-01 15:05:00|8408.7|8403.7|8416.7|8411.7|8419.2|8414.2|8405.7|8400.7|127
1638371400000|2021-12-01 15:10:00|8417.6|8412.6|8423.6|8418.6|8425.1|8420.1|8416.1|8411.1|170
1638371700000|2021-12-01 15:15:00|8424.1|8419.1|8427.1|8422.1|8429.6|8424.6|8422.6|8417.6|121
1638372000000|2021-12-01 15:20:00|8426.6|8421.6|8419.6|8414.6|8429.6|8424.6|8418.6|8413.6|134
1638372300000|2021-12-01 15:25:00|8419.1|8414.1|8409.1|8404.1|8423.6|8418.6|8408.1|8403.1|137
1638372600000|2021-12-01 15:30:00|8409.6|8404.6|8411.1|8406.1|8420.1|8415.1|8408.6|8403.6|124
1638372900000|2021-12-01 15:35:00|8411.6|8406.6|8406.1|8401.1|8413.6|8408.6|8405.6|8400.6|95
1638373200000|2021-12-01 15:40:00|8405.6|8400.6|8417.6|8412.6|8418.1|8413.1|8399.6|8394.6|191
1638373500000|2021-12-01 15:45:00|8417.1|8412.1|8429.6|8424.6|8429.6|8424.6|8416.1|8411.1|149
1638373800000|2021-12-01 15:50:00|8428.6|8423.6|8430.1|8425.1|8430.1|8425.1|8423.6|8418.6|102
1638374100000|2021-12-01 15:55:00|8429.6|8424.6|8432.6|8427.6|8434.6|8429.6|8426.6|8421.6|150
1638374400000|2021-12-01 16:00:00|8433.6|8428.6|8437.1|8432.1|8437.1|8432.1|8429.6|8424.6|173
1638374700000|2021-12-01 16:05:00|8436.6|8431.6|8443.1|8438.1|8448.6|8443.6|8435.6|8430.6|227
1638375000000|2021-12-01 16:10:00|8443.6|8438.6|8459.1|8454.1|8459.6|8454.6|8443.6|8438.6|184
1638375300000|2021-12-01 16:15:00|8459.6|8454.6|8473.1|8468.1|8474.6|8469.6|8457.6|8452.6|197
1638375600000|2021-12-01 16:20:00|8473.6|8468.6|8474.1|8469.1|8477.6|8472.6|8470.6|8465.6|350
1638375900000|2021-12-01 16:25:00|8473.6|8468.6|8464.1|8459.1|8477.1|8472.1|8460.6|8455.6|602
1638376200000|2021-12-01 16:30:00|8466.1|8457.1|8456.1|8449.1|8470.1|8463.1|8443.1|8436.1|1415
1638376500000|2021-12-01 16:35:00|8455.1|8448.1|8449.1|8443.1|8458.1|8452.1|8446.1|8440.1|366
1638376800000|2021-12-01 16:40:00|8450.1|8442.1|8444.1|8437.1|8450.1|8444.1|8442.1|8435.1|108
1638377100000|2021-12-01 16:45:00|8443.1|8436.1|8441.1|8435.1|8444.1|8438.1|8437.1|8429.1|42
1638377400000|2021-12-01 16:50:00|8440.1|8434.1|8428.1|8422.1|8440.1|8434.1|8428.1|8422.1|58
1638377700000|2021-12-01 16:55:00|8429.1|8421.1|8423.1|8417.1|8429.1|8422.1|8414.1|8408.1|151
1638378000000|2021-12-01 17:00:00|8424.1|8418.1|8437.1|8430.1|8437.1|8430.1|8418.1|8412.1|86
1638378300000|2021-12-01 17:05:00|8436.1|8429.1|8434.1|8428.1|8441.1|8434.1|8432.1|8426.1|108
1638378600000|2021-12-01 17:10:00|8433.1|8427.1|8446.1|8440.1|8446.1|8440.1|8433.1|8426.1|97
1638378900000|2021-12-01 17:15:00|8445.1|8439.1|8447.1|8440.1|8452.1|8444.1|8445.1|8439.1|42
1638379200000|2021-12-01 17:20:00|8448.1|8441.1|8440.1|8433.1|8449.1|8442.1|8439.1|8433.1|138
1638379500000|2021-12-01 17:25:00|8442.1|8434.1|8430.1|8422.1|8444.1|8437.1|8427.1|8421.1|35
1638379800000|2021-12-01 17:30:00|8431.1|8423.1|8433.1|8426.1|8437.1|8429.1|8429.1|8422.1|10
1638380100000|2021-12-01 17:35:00|8432.1|8427.1|8432.1|8425.1|8433.1|8427.1|8426.1|8420.1|21
1638380400000|2021-12-01 17:40:00|8434.1|8426.1|8424.1|8417.1|8434.1|8427.1|8424.1|8417.1|14
1638380700000|2021-12-01 17:45:00|8423.1|8418.1|8420.1|8413.1|8426.1|8419.1|8419.1|8413.1|12
1638381000000|2021-12-01 17:50:00|8419.1|8412.1|8407.1|8400.1|8420.1|8412.1|8406.1|8400.1|39
1638381300000|2021-12-01 17:55:00|8406.1|8399.1|8390.1|8383.1|8407.1|8400.1|8389.1|8383.1|134
1638381600000|2021-12-01 18:00:00|8389.1|8382.1|8389.1|8382.1|8402.1|8396.1|8388.1|8381.1|56
1638381900000|2021-12-01 18:05:00|8391.1|8383.1|8374.1|8367.1|8392.1|8386.1|8369.1|8363.1|51
1638382200000|2021-12-01 18:10:00|8373.1|8366.1|8381.1|8373.1|8381.1|8374.1|8370.1|8363.1|58
1638382500000|2021-12-01 18:15:00|8380.1|8372.1|8371.1|8364.1|8385.1|8377.1|8368.1|8361.1|33
1638382800000|2021-12-01 18:20:00|8372.1|8365.1|8381.1|8374.1|8383.1|8377.1|8371.1|8364.1|14
1638383100000|2021-12-01 18:25:00|8383.1|8373.1|8385.1|8378.1|8388.1|8380.1|8382.1|8372.1|10
1638383400000|2021-12-01 18:30:00|8386.1|8379.1|8381.1|8373.1|8388.1|8380.1|8378.1|8370.1|30
1638383700000|2021-12-01 18:35:00|8382.1|8374.1|8384.1|8377.1|8389.1|8381.1|8379.1|8373.1|17
1638384000000|2021-12-01 18:40:00|8383.1|8378.1|8370.1|8362.1|8386.1|8379.1|8364.1|8356.1|57
1638384300000|2021-12-01 18:45:00|8369.1|8363.1|8351.1|8343.1|8370.1|8363.1|8349.1|8340.1|30
1638384600000|2021-12-01 18:50:00|8353.1|8344.1|8366.1|8359.1|8370.1|8363.1|8353.1|8343.1|61
1638384900000|2021-12-01 18:55:00|8365.1|8358.1|8376.6|8364.6|8377.1|8370.1|8364.1|8357.1|35
1638385200000|2021-12-01 19:00:00|8376.3|8364.3|8368.7|8356.7|8379.9|8367.9|8367.4|8355.4|0
1638385500000|2021-12-01 19:05:00|8369.1|8357.1|8362.9|8350.9|8373.9|8361.9|8361.8|8349.8|0
1638385800000|2021-12-01 19:10:00|8362.8|8350.8|8360.4|8348.4|8365.2|8353.2|8349.7|8337.7|0
1638386100000|2021-12-01 19:15:00|8360.5|8348.5|8350.7|8338.7|8365.7|8353.7|8347.6|8335.6|0
1638386400000|2021-12-01 19:20:00|8350.8|8338.8|8364.2|8352.2|8365.7|8353.7|8349.7|8337.7|0
1638386700000|2021-12-01 19:25:00|8364.7|8352.7|8374.3|8362.3|8376.6|8364.6|8363.4|8351.4|0
1638387000000|2021-12-01 19:30:00|8374.2|8362.2|8374.4|8362.4|8383.2|8371.2|8372.2|8360.2|0
1638387300000|2021-12-01 19:35:00|8374.2|8362.2|8373.5|8361.5|8376.2|8364.2|8364.5|8352.5|0
1638387600000|2021-12-01 19:40:00|8374.4|8362.4|8365.4|8353.4|8374.5|8362.5|8361.2|8349.2|0
1638387900000|2021-12-01 19:45:00|8365|8353|8370|8358|8373.4|8361.4|8361.1|8349.1|0
1638388200000|2021-12-01 19:50:00|8369.8|8357.8|8357.8|8345.8|8376.4|8364.4|8356.8|8344.8|0
1638388500000|2021-12-01 19:55:00|8358.3|8346.3|8358.6|8346.6|8363.8|8351.8|8355.7|8343.7|0
1638388800000|2021-12-01 20:00:00|8358.8|8346.8|8345.8|8333.8|8362.5|8350.5|8345.1|8333.1|0
1638389100000|2021-12-01 20:05:00|8345.6|8333.6|8336.3|8324.3|8352.1|8340.1|8334.9|8322.9|0
1638389400000|2021-12-01 20:10:00|8336.4|8324.4|8343.5|8331.5|8344.7|8332.7|8334.9|8322.9|0
1638389700000|2021-12-01 20:15:00|8343.4|8331.4|8324|8312|8343.4|8331.4|8321.9|8309.9|0
1638390000000|2021-12-01 20:20:00|8324.1|8312.1|8310.4|8298.4|8325.2|8313.2|8308.1|8296.1|0
1638390300000|2021-12-01 20:25:00|8310.3|8298.3|8314|8302|8323.9|8311.9|8303.4|8291.4|0
1638390600000|2021-12-01 20:30:00|8313.9|8301.9|8314.4|8302.4|8317.5|8305.5|8304.2|8292.2|0
1638390900000|2021-12-01 20:35:00|8313.9|8301.9|8320|8308|8322.9|8310.9|8304.3|8292.3|0
1638391200000|2021-12-01 20:40:00|8319.6|8307.6|8332.9|8320.9|8333|8321|8317.3|8305.3|0
1638391500000|2021-12-01 20:45:00|8332.7|8320.7|8307.9|8295.9|8334.2|8322.2|8307|8295|0
1638391800000|2021-12-01 20:50:00|8308.3|8296.3|8296.6|8284.6|8309.5|8297.5|8296.6|8284.6|0
1638392100000|2021-12-01 20:55:00|8296.3|8284.3|8267.3|8255.3|8296.4|8284.4|8266.1|8254.1|0
1638392400000|2021-12-01 21:00:00|8267.4|8255.4|8272.3|8260.3|8281.7|8269.7|8244.2|8232.2|0
1638392700000|2021-12-01 21:05:00|8272.9|8260.9|8279.1|8267.1|8279.7|8267.7|8270.8|8258.8|0
1638393000000|2021-12-01 21:10:00|8281.5|8269.5|8287.6|8275.6|8295|8283|8281.3|8269.3|0
1638393300000|2021-12-01 21:15:00|8288.2|8276.2|8278.8|8266.8|8289.8|8277.8|8274|8262|0
1638393600000|2021-12-01 21:20:00|8279|8267|8285.2|8273.2|8286.2|8274.2|8277.8|8265.8|0
1638393900000|2021-12-01 21:25:00|8284.8|8272.8|8279.2|8267.2|8285.8|8273.8|8276.3|8264.3|0
1638394200000|2021-12-01 21:30:00|8279.1|8267.1|8273.7|8261.7|8279.5|8267.5|8272.1|8260.1|0
1638394500000|2021-12-01 21:35:00|8273|8261|8275.7|8263.7|8279.5|8267.5|8272.1|8260.1|0
1638394800000|2021-12-01 21:40:00|8275.8|8263.8|8264.8|8252.8|8276.5|8264.5|8263.6|8251.6|0
1638395100000|2021-12-01 21:45:00|8265|8253|8276.4|8264.4|8277.4|8265.4|8263.6|8251.6|0
1638395400000|2021-12-01 21:50:00|8276.5|8264.5|8279.1|8267.1|8280.1|8268.1|8274.2|8262.2|0
1638395700000|2021-12-01 21:55:00|8279.3|8267.3|8276.2|8264.2|8283.7|8271.7|8274.9|8262.9|0
1638396000000|2021-12-01 22:00:00|8276|8264|8277.3|8265.3|8277.8|8265.8|8276|8264|0
1638396300000|2021-12-01 22:05:00|8277.1|8265.1|8278.6|8266.6|8278.9|8266.9|8277.1|8265.1|0
1638396600000|2021-12-01 22:10:00|8278.4|8266.4|8276.7|8264.7|8278.9|8266.9|8276.7|8264.7|0
1638396900000|2021-12-01 22:15:00|8276.4|8264.4|8277.7|8265.7|8277.7|8265.7|8275.8|8263.8|0
1638397200000|2021-12-01 22:20:00|8277.5|8265.5|8280.3|8268.3|8280.3|8268.3|8277.1|8265.1|0
1638397500000|2021-12-01 22:25:00|8280.4|8268.4|8280.8|8268.8|8280.8|8268.8|8280.4|8268.4|0
1638397800000|2021-12-01 22:30:00|8281|8269|8282.6|8270.6|8282.6|8270.6|8280.8|8268.8|0
1638398100000|2021-12-01 22:35:00|8282.5|8270.5|8282|8270|8282.6|8270.6|8281.9|8269.9|0
1638398400000|2021-12-01 22:40:00|8282.2|8270.2|8283.1|8271.1|8283.4|8271.4|8282.2|8270.2|0
1638398700000|2021-12-01 22:45:00|8282.7|8270.7|8283.3|8271.3|8283.3|8271.3|8282.7|8270.7|0
1638399000000|2021-12-01 22:50:00|8283.4|8271.4|8284.4|8272.4|8284.7|8272.7|8283.4|8271.4|0
1638399300000|2021-12-01 22:55:00|8284.7|8272.7|8284.4|8272.4|8284.7|8272.7|8284|8272|0
1638399600000|2021-12-01 23:00:00|8285.8|8273.8|8294.4|8282.4|8300.7|8288.7|8285.8|8273.8|0
1638399900000|2021-12-01 23:05:00|8295.2|8283.2|8303.2|8291.2|8303.6|8291.6|8293.7|8281.7|0
1638400200000|2021-12-01 23:10:00|8303.4|8291.4|8301.1|8289.1|8308.3|8296.3|8300.4|8288.4|0
1638400500000|2021-12-01 23:15:00|8301|8289|8291.1|8279.1|8301.9|8289.9|8290.3|8278.3|0
1638400800000|2021-12-01 23:20:00|8291.2|8279.2|8279.8|8267.8|8296.2|8284.2|8278.8|8266.8|0
1638401100000|2021-12-01 23:25:00|8280|8268|8289.3|8277.3|8290.3|8278.3|8280|8268|0
1638401400000|2021-12-01 23:30:00|8289.4|8277.4|8303.4|8291.4|8303.4|8291.4|8289.4|8277.4|0
1638401700000|2021-12-01 23:35:00|8303.5|8291.5|8303.4|8291.4|8306.5|8294.5|8300.2|8288.2|0
1638402000000|2021-12-01 23:40:00|8303.6|8291.6|8304.4|8292.4|8306.5|8294.5|8300.2|8288.2|0
1638402300000|2021-12-01 23:45:00|8304.5|8292.5|8311.3|8299.3|8313.3|8301.3|8304.5|8292.5|0
1638402600000|2021-12-01 23:50:00|8311.7|8299.7|8316.6|8304.6|8318.2|8306.2|8311.7|8299.7|0
1638402900000|2021-12-01 23:55:00|8317.6|8305.6|8317.7|8305.7|8320.2|8308.2|8315.9|8303.9|0
1638403200000|2021-12-02 00:00:00|8317.9|8305.9|8319.3|8307.3|8322.1|8310.1|8315|8303|0
1638403500000|2021-12-02 00:05:00|8319.2|8307.2|8318.3|8306.3|8322.3|8310.3|8317.7|8305.7|0
1638403800000|2021-12-02 00:10:00|8318.2|8306.2|8312.4|8300.4|8318.3|8306.3|8308.8|8296.8|0
1638404100000|2021-12-02 00:15:00|8312.2|8300.2|8312.2|8300.2|8314.8|8302.8|8298.2|8286.2|0
1638404400000|2021-12-02 00:20:00|8312.3|8300.3|8321.6|8309.6|8321.6|8309.6|8312.1|8300.1|0
1638404700000|2021-12-02 00:25:00|8321.7|8309.7|8322.8|8310.8|8327|8315|8317.8|8305.8|0
1638405000000|2021-12-02 00:30:00|8322.6|8310.6|8326.7|8314.7|8329.7|8317.7|8322.3|8310.3|0
1638405300000|2021-12-02 00:35:00|8326.6|8314.6|8326.6|8314.6|8332.5|8320.5|8324.7|8312.7|0
1638405600000|2021-12-02 00:40:00|8326.7|8314.7|8320.4|8308.4|8330.5|8318.5|8320.4|8308.4|0
1638405900000|2021-12-02 00:45:00|8320.3|8308.3|8311.2|8299.2|8320.3|8308.3|8300.4|8288.4|0
1638406200000|2021-12-02 00:50:00|8310.7|8298.7|8310.5|8298.5|8311.7|8299.7|8299.7|8287.7|0
1638406500000|2021-12-02 00:55:00|8310.6|8298.6|8313.7|8301.7|8322.1|8310.1|8309.8|8297.8|0
1638406800000|2021-12-02 01:00:00|8314.3|8302.3|8315.6|8303.6|8323.3|8311.3|8306.6|8294.6|0
1638407100000|2021-12-02 01:05:00|8315.5|8303.5|8320.6|8308.6|8323.7|8311.7|8311.6|8299.6|0
1638407400000|2021-12-02 01:10:00|8320.7|8308.7|8319.6|8307.6|8322.6|8310.6|8312.8|8300.8|0
1638407700000|2021-12-02 01:15:00|8319.8|8307.8|8305.2|8293.2|8324.5|8312.5|8305.2|8293.2|0
1638408000000|2021-12-02 01:20:00|8305.6|8293.6|8306.7|8294.7|8317.4|8305.4|8303.4|8291.4|0
1638408300000|2021-12-02 01:25:00|8306.9|8294.9|8315.6|8303.6|8324.6|8312.6|8306.9|8294.9|0
1638408600000|2021-12-02 01:30:00|8315.5|8303.5|8320.5|8308.5|8324.4|8312.4|8313.2|8301.2|0
1638408900000|2021-12-02 01:35:00|8320.7|8308.7|8326.1|8314.1|8327.8|8315.8|8316.3|8304.3|0
1638409200000|2021-12-02 01:40:00|8325.7|8313.7|8325.1|8313.1|8334.9|8322.9|8323.1|8311.1|0
1638409500000|2021-12-02 01:45:00|8325.2|8313.2|8329|8317|8331.5|8319.5|8321.1|8309.1|0
1638409800000|2021-12-02 01:50:00|8328.9|8316.9|8330.7|8318.7|8339.5|8327.5|8325.7|8313.7|0
1638410100000|2021-12-02 01:55:00|8330.4|8318.4|8342.5|8330.5|8348.1|8336.1|8329.7|8317.7|0
1638410400000|2021-12-02 02:00:00|8342.3|8330.3|8338|8326|8343.3|8331.3|8330.2|8318.2|0
1638410700000|2021-12-02 02:05:00|8337.9|8325.9|8344.3|8332.3|8345.3|8333.3|8335.8|8323.8|0
1638411000000|2021-12-02 02:10:00|8344.2|8332.2|8343.8|8331.8|8348.9|8336.9|8342.3|8330.3|0
1638411300000|2021-12-02 02:15:00|8343.7|8331.7|8341.6|8329.6|8349.5|8337.5|8339.6|8327.6|0
1638411600000|2021-12-02 02:20:00|8341.5|8329.5|8341.8|8329.8|8342.8|8330.8|8337.6|8325.6|0
1638411900000|2021-12-02 02:25:00|8340.9|8328.9|8341.8|8329.8|8343.9|8331.9|8337.9|8325.9|0
1638412200000|2021-12-02 02:30:00|8342|8330|8344.9|8332.9|8348.2|8336.2|8341.7|8329.7|0
1638412500000|2021-12-02 02:35:00|8344.7|8332.7|8347|8335|8350|8338|8342.9|8330.9|0
1638412800000|2021-12-02 02:40:00|8347.2|8335.2|8358.2|8346.2|8360.2|8348.2|8347|8335|0
1638413100000|2021-12-02 02:45:00|8357.2|8345.2|8350.4|8338.4|8357.7|8345.7|8346.4|8334.4|0
1638413400000|2021-12-02 02:50:00|8350.2|8338.2|8356.4|8344.4|8358.3|8346.3|8347.4|8335.4|0
1638413700000|2021-12-02 02:55:00|8356.6|8344.6|8366.4|8354.4|8367.4|8355.4|8355.9|8343.9|0
1638414000000|2021-12-02 03:00:00|8366.8|8354.8|8361.7|8349.7|8367.4|8355.4|8360.3|8348.3|0
1638414300000|2021-12-02 03:05:00|8361.6|8349.6|8358.7|8346.7|8361.7|8349.7|8354.4|8342.4|0
1638414600000|2021-12-02 03:10:00|8358.5|8346.5|8350.8|8338.8|8361.6|8349.6|8349.8|8337.8|0
1638414900000|2021-12-02 03:15:00|8351|8339|8346.2|8334.2|8353|8341|8344.8|8332.8|0
1638415200000|2021-12-02 03:20:00|8346.4|8334.4|8345.7|8333.7|8351.7|8339.7|8345.7|8333.7|0
1638415500000|2021-12-02 03:25:00|8345.6|8333.6|8350.1|8338.1|8352.6|8340.6|8342.1|8330.1|0
1638415800000|2021-12-02 03:30:00|8350.3|8338.3|8353.5|8341.5|8356.5|8344.5|8347.7|8335.7|0
1638416100000|2021-12-02 03:35:00|8353.6|8341.6|8349.9|8337.9|8354.9|8342.9|8344.4|8332.4|0
1638416400000|2021-12-02 03:40:00|8349.8|8337.8|8347.5|8335.5|8351.4|8339.4|8345.8|8333.8|0
1638416700000|2021-12-02 03:45:00|8347.9|8335.9|8352.9|8340.9|8355.4|8343.4|8342.9|8330.9|0
1638417000000|2021-12-02 03:50:00|8352.7|8340.7|8353.9|8341.9|8357.8|8345.8|8351.9|8339.9|0
1638417300000|2021-12-02 03:55:00|8353.7|8341.7|8354.3|8342.3|8357.2|8345.2|8350.3|8338.3|0
1638417600000|2021-12-02 04:00:00|8354.5|8342.5|8361.9|8349.9|8364.4|8352.4|8354.5|8342.5|0
1638417900000|2021-12-02 04:05:00|8362.1|8350.1|8355.5|8343.5|8363|8351|8354.4|8342.4|0
1638418200000|2021-12-02 04:10:00|8355.4|8343.4|8360.1|8348.1|8362.1|8350.1|8354.3|8342.3|0
1638418500000|2021-12-02 04:15:00|8360|8348|8355.5|8343.5|8362.4|8350.4|8353.1|8341.1|0
1638418800000|2021-12-02 04:20:00|8355.7|8343.7|8356.4|8344.4|8358|8346|8352.5|8340.5|0
1638419100000|2021-12-02 04:25:00|8356.2|8344.2|8354|8342|8357.3|8345.3|8352|8340|0
1638419400000|2021-12-02 04:30:00|8354.4|8342.4|8361.4|8349.4|8361.9|8349.9|8351.8|8339.8|0
1638419700000|2021-12-02 04:35:00|8361.2|8349.2|8359.8|8347.8|8362.8|8350.8|8354.9|8342.9|0
1638420000000|2021-12-02 04:40:00|8358.3|8346.3|8358.3|8346.3|8362.4|8350.4|8354.5|8342.5|0
1638420300000|2021-12-02 04:45:00|8358.5|8346.5|8360.2|8348.2|8361.3|8349.3|8355.3|8343.3|0
1638420600000|2021-12-02 04:50:00|8359.8|8347.8|8353.3|8341.3|8361.2|8349.2|8352.3|8340.3|0
1638420900000|2021-12-02 04:55:00|8353.1|8341.1|8353.4|8341.4|8353.9|8341.9|8349.9|8337.9|0
1638421200000|2021-12-02 05:00:00|8353.2|8341.2|8349.1|8337.1|8353.2|8341.2|8346.7|8334.7|0
1638421500000|2021-12-02 05:05:00|8349.3|8337.3|8344.3|8332.3|8351.7|8339.7|8342.8|8330.8|0
1638421800000|2021-12-02 05:10:00|8344.9|8332.9|8344.7|8332.7|8345.9|8333.9|8341.5|8329.5|0
1638422100000|2021-12-02 05:15:00|8344.5|8332.5|8344.4|8332.4|8345.5|8333.5|8340.4|8328.4|0
1638422400000|2021-12-02 05:20:00|8343.7|8331.7|8348.3|8336.3|8348.3|8336.3|8342.4|8330.4|0
1638422700000|2021-12-02 05:25:00|8348.4|8336.4|8353.2|8341.2|8355.1|8343.1|8348.2|8336.2|0
1638423000000|2021-12-02 05:30:00|8352.1|8340.1|8354.8|8342.8|8357|8345|8347.2|8335.2|0
1638423300000|2021-12-02 05:35:00|8355|8343|8358.1|8346.1|8359.6|8347.6|8353.3|8341.3|0
1638423600000|2021-12-02 05:40:00|8358.4|8346.4|8360|8348|8361.1|8349.1|8358.4|8346.4|0
1638423900000|2021-12-02 05:45:00|8360.2|8348.2|8363|8351|8363.9|8351.9|8360|8348|0
1638424200000|2021-12-02 05:50:00|8363.1|8351.1|8367.1|8355.1|8367.1|8355.1|8360.4|8348.4|0
1638424500000|2021-12-02 05:55:00|8366.7|8354.7|8365.5|8353.5|8367.1|8355.1|8362.6|8350.6|0
1638424800000|2021-12-02 06:00:00|8364.1|8352.1|8351.7|8339.7|8364.6|8352.6|8351.3|8339.3|0
1638425100000|2021-12-02 06:05:00|8351.9|8339.9|8351.7|8339.7|8355.6|8343.6|8349.2|8337.2|0
1638425400000|2021-12-02 06:10:00|8351.6|8339.6|8362|8350|8362|8350|8351.2|8339.2|0
1638425700000|2021-12-02 06:15:00|8358.6|8346.6|8352.8|8340.8|8360.5|8348.5|8352.8|8340.8|0
1638426000000|2021-12-02 06:20:00|8353|8341|8347.4|8335.4|8354.3|8342.3|8346.9|8334.9|0
1638426300000|2021-12-02 06:25:00|8347.5|8335.5|8348.1|8336.1|8349.9|8337.9|8346.1|8334.1|0
1638426600000|2021-12-02 06:30:00|8348.3|8336.3|8361.9|8349.9|8361.9|8349.9|8348.1|8336.1|0
1638426900000|2021-12-02 06:35:00|8361.8|8349.8|8371.5|8359.5|8372.9|8360.9|8360.3|8348.3|0
1638427200000|2021-12-02 06:40:00|8371.7|8359.7|8374|8362|8377.5|8365.5|8369.9|8357.9|0
1638427500000|2021-12-02 06:45:00|8374.2|8362.2|8372.8|8360.8|8378.8|8366.8|8369.4|8357.4|0
1638427800000|2021-12-02 06:50:00|8372.4|8360.4|8378|8366|8380.9|8368.9|8370.3|8358.3|0
1638428100000|2021-12-02 06:55:00|8378.4|8366.4|8391.6|8379.6|8397.9|8385.9|8376.4|8364.4|0
1638428400000|2021-12-02 07:00:00|8390.3|8378.3|8396.6|8391.6|8401.8|8392.1|8383.1|8378.1|60
1638428700000|2021-12-02 07:05:00|8396.1|8391.1|8371.1|8366.1|8396.6|8391.6|8371.1|8366.1|116
1638429000000|2021-12-02 07:10:00|8372.1|8367.1|8366.6|8361.6|8372.6|8367.6|8356.6|8351.6|96
1638429300000|2021-12-02 07:15:00|8366.1|8361.1|8367.1|8362.1|8374.1|8369.1|8355.1|8350.1|73
1638429600000|2021-12-02 07:20:00|8367.6|8362.6|8354.6|8349.6|8372.6|8367.6|8349.6|8344.6|27
1638429900000|2021-12-02 07:25:00|8352.6|8347.6|8338.1|8333.1|8361.1|8356.1|8333.6|8328.6|50
1638430200000|2021-12-02 07:30:00|8337.6|8332.6|8339.6|8334.6|8347.6|8342.6|8334.1|8329.1|59
1638430500000|2021-12-02 07:35:00|8339.1|8334.1|8350.1|8345.1|8355.6|8350.6|8338.6|8333.6|22
1638430800000|2021-12-02 07:40:00|8349.6|8344.6|8343.1|8338.1|8357.1|8352.1|8337.6|8332.6|55
1638431100000|2021-12-02 07:45:00|8343.6|8338.6|8349.1|8344.1|8353.1|8348.1|8340.6|8335.6|84
1638431400000|2021-12-02 07:50:00|8348.6|8343.6|8347.6|8342.6|8354.6|8349.6|8343.1|8338.1|33
1638431700000|2021-12-02 07:55:00|8347.1|8342.1|8352.1|8347.1|8352.1|8347.1|8340.1|8335.1|74
1638432000000|2021-12-02 08:00:00|8353.1|8348.1|8353.1|8348.1|8363.1|8358.1|8329.6|8324.6|761
1638432300000|2021-12-02 08:05:00|8352.6|8347.6|8327.1|8322.1|8357.1|8352.1|8324.1|8319.1|483
1638432600000|2021-12-02 08:10:00|8326.1|8321.1|8331.1|8326.1|8334.1|8329.1|8321.6|8316.6|292
1638432900000|2021-12-02 08:15:00|8331.6|8326.6|8343.1|8338.1|8347.1|8342.1|8326.6|8321.6|215
1638433200000|2021-12-02 08:20:00|8342.6|8337.6|8351.1|8346.1|8352.1|8347.1|8336.1|8331.1|198
1638433500000|2021-12-02 08:25:00|8351.6|8346.6|8352.1|8347.1|8356.1|8351.1|8345.1|8340.1|185
1638433800000|2021-12-02 08:30:00|8352.6|8347.6|8321.1|8316.1|8352.6|8347.6|8320.1|8315.1|269
1638434100000|2021-12-02 08:35:00|8323.1|8318.1|8326.1|8321.1|8338.1|8333.1|8318.6|8313.6|234
1638434400000|2021-12-02 08:40:00|8327.1|8322.1|8342.6|8337.6|8347.1|8342.1|8325.1|8320.1|222
1638434700000|2021-12-02 08:45:00|8342.1|8337.1|8345.1|8340.1|8351.1|8346.1|8339.1|8334.1|117
1638435000000|2021-12-02 08:50:00|8345.6|8340.6|8349.1|8344.1|8350.6|8345.6|8340.1|8335.1|70
1638435300000|2021-12-02 08:55:00|8348.6|8343.6|8350.1|8345.1|8355.6|8350.6|8338.6|8333.6|111
1638435600000|2021-12-02 09:00:00|8350.6|8345.6|8360.1|8355.1|8362.6|8357.6|8346.1|8341.1|90
1638435900000|2021-12-02 09:05:00|8359.6|8354.6|8372.1|8367.1|8373.1|8368.1|8358.1|8353.1|189
1638436200000|2021-12-02 09:10:00|8372.6|8367.6|8383.1|8378.1|8384.1|8379.1|8371.1|8366.1|93
1638436500000|2021-12-02 09:15:00|8382.6|8377.6|8381.1|8376.1|8391.1|8386.1|8378.6|8373.6|103
1638436800000|2021-12-02 09:20:00|8381.6|8376.6|8380.6|8375.6|8384.1|8379.1|8373.1|8368.1|165
1638437100000|2021-12-02 09:25:00|8380.1|8375.1|8380.1|8375.1|8381.6|8376.6|8368.1|8363.1|121
1638437400000|2021-12-02 09:30:00|8379.6|8374.6|8376.6|8371.6|8382.6|8377.6|8368.6|8363.6|112
1638437700000|2021-12-02 09:35:00|8377.1|8372.1|8390.1|8385.1|8392.1|8387.1|8377.1|8372.1|149
1638438000000|2021-12-02 09:40:00|8390.6|8385.6|8373.1|8368.1|8392.6|8387.6|8371.1|8366.1|133
1638438300000|2021-12-02 09:45:00|8372.6|8367.6|8366.1|8361.1|8376.1|8371.1|8364.6|8359.6|111
1638438600000|2021-12-02 09:50:00|8366.6|8361.6|8369.1|8364.1|8375.1|8370.1|8363.1|8358.1|81
1638438900000|2021-12-02 09:55:00|8369.6|8364.6|8378.1|8373.1|8382.1|8377.1|8369.6|8364.6|74
1638439200000|2021-12-02 10:00:00|8378.6|8373.6|8377.1|8372.1|8383.6|8378.6|8372.1|8367.1|64
1638439500000|2021-12-02 10:05:00|8376.6|8371.6|8367.6|8362.6|8376.6|8371.6|8366.1|8361.1|72
1638439800000|2021-12-02 10:10:00|8368.1|8363.1|8339.1|8334.1|8372.6|8367.6|8336.1|8331.1|397
1638440100000|2021-12-02 10:15:00|8338.1|8333.1|8348.1|8343.1|8348.1|8343.1|8325.1|8320.1|259
1638440400000|2021-12-02 10:20:00|8352.1|8347.1|8357.1|8352.1|8360.6|8355.6|8339.6|8334.6|284
1638440700000|2021-12-02 10:25:00|8356.6|8351.6|8350.6|8345.6|8363.1|8358.1|8348.6|8343.6|72
1638441000000|2021-12-02 10:30:00|8349.1|8344.1|8354.1|8349.1|8357.1|8352.1|8345.6|8340.6|61
1638441300000|2021-12-02 10:35:00|8353.6|8348.6|8374.1|8369.1|8374.1|8369.1|8350.1|8345.1|214
1638441600000|2021-12-02 10:40:00|8373.6|8368.6|8371.1|8366.1|8377.6|8372.6|8368.6|8363.6|102
1638441900000|2021-12-02 10:45:00|8371.6|8366.6|8375.1|8370.1|8380.1|8375.1|8370.1|8365.1|41
1638442200000|2021-12-02 10:50:00|8374.6|8369.6|8373.1|8368.1|8382.1|8377.1|8368.1|8363.1|115
1638442500000|2021-12-02 10:55:00|8372.6|8367.6|8371.1|8366.1|8375.1|8370.1|8368.1|8363.1|34
1638442800000|2021-12-02 11:00:00|8370.6|8365.6|8356.6|8351.6|8374.1|8369.1|8356.6|8351.6|65
1638443100000|2021-12-02 11:05:00|8357.1|8352.1|8359.1|8354.1|8362.1|8357.1|8354.1|8349.1|29
1638443400000|2021-12-02 11:10:00|8358.6|8353.6|8351.1|8346.1|8360.1|8355.1|8350.1|8345.1|87
1638443700000|2021-12-02 11:15:00|8350.6|8345.6|8340.1|8335.1|8353.1|8348.1|8338.6|8333.6|50
1638444000000|2021-12-02 11:20:00|8339.6|8334.6|8336.1|8331.1|8341.1|8336.1|8333.6|8328.6|98
1638444300000|2021-12-02 11:25:00|8335.6|8330.6|8335.6|8330.6|8340.1|8335.1|8330.1|8325.1|84
1638444600000|2021-12-02 11:30:00|8336.1|8331.1|8333.1|8328.1|8342.6|8337.6|8330.6|8325.6|71
1638444900000|2021-12-02 11:35:00|8333.6|8328.6|8328.1|8323.1|8335.6|8330.6|8325.1|8320.1|75
1638445200000|2021-12-02 11:40:00|8327.6|8322.6|8327.1|8322.1|8330.6|8325.6|8324.1|8319.1|97
1638445500000|2021-12-02 11:45:00|8327.6|8322.6|8327.1|8322.1|8333.1|8328.1|8325.1|8320.1|63
1638445800000|2021-12-02 11:50:00|8326.6|8321.6|8333.1|8328.1|8333.1|8328.1|8324.6|8319.6|105
1638446100000|2021-12-02 11:55:00|8333.6|8328.6|8323.6|8318.6|8335.1|8330.1|8322.6|8317.6|67
1638446400000|2021-12-02 12:00:00|8323.1|8318.1|8326.6|8321.6|8335.6|8330.6|8321.6|8316.6|79
1638446700000|2021-12-02 12:05:00|8326.1|8321.1|8311.1|8306.1|8329.1|8324.1|8308.6|8303.6|171
1638447000000|2021-12-02 12:10:00|8310.6|8305.6|8309.1|8304.1|8317.1|8312.1|8307.6|8302.6|309
1638447300000|2021-12-02 12:15:00|8308.6|8303.6|8306.1|8301.1|8312.1|8307.1|8303.6|8298.6|47
1638447600000|2021-12-02 12:20:00|8306.6|8301.6|8311.1|8306.1|8315.1|8310.1|8306.1|8301.1|61
1638447900000|2021-12-02 12:25:00|8310.6|8305.6|8308.6|8303.6|8312.1|8307.1|8303.1|8298.1|44
1638448200000|2021-12-02 12:30:00|8308.1|8303.1|8292.6|8287.6|8308.1|8303.1|8291.1|8286.1|152
1638448500000|2021-12-02 12:35:00|8293.1|8288.1|8287.1|8282.1|8298.6|8293.6|8286.6|8281.6|80
1638448800000|2021-12-02 12:40:00|8286.8|8281.8|8279.8|8274.8|8286.8|8281.8|8272.8|8267.8|169
1638449100000|2021-12-02 12:45:00|8280.3|8275.3|8286.8|8281.8|8290.8|8285.8|8278.8|8273.8|66
1638449400000|2021-12-02 12:50:00|8287.3|8282.3|8297.8|8292.8|8299.3|8294.3|8282.8|8277.8|101
1638449700000|2021-12-02 12:55:00|8298.3|8293.3|8296.8|8291.8|8302.8|8297.8|8294.8|8289.8|88
1638450000000|2021-12-02 13:00:00|8297.3|8292.3|8307.8|8302.8|8308.8|8303.8|8294.8|8289.8|66
1638450300000|2021-12-02 13:05:00|8306.8|8301.8|8306.8|8301.8|8310.3|8305.3|8303.3|8298.3|68
1638450600000|2021-12-02 13:10:00|8307.8|8302.8|8305.8|8300.8|8312.3|8307.3|8305.8|8300.8|96
1638450900000|2021-12-02 13:15:00|8305.3|8300.3|8297.8|8292.8|8306.8|8301.8|8296.3|8291.3|134
1638451200000|2021-12-02 13:20:00|8297.3|8292.3|8294.3|8289.3|8300.3|8295.3|8292.3|8287.3|29
1638451500000|2021-12-02 13:25:00|8294.8|8289.8|8306.3|8301.3|8307.8|8302.8|8292.8|8287.8|52
1638451800000|2021-12-02 13:30:00|8305.8|8300.8|8313.3|8308.3|8315.8|8310.8|8305.3|8300.3|73
1638452100000|2021-12-02 13:35:00|8312.8|8307.8|8292.8|8287.8|8317.8|8312.8|8290.8|8285.8|178
1638452400000|2021-12-02 13:40:00|8292.3|8287.3|8284.8|8279.8|8297.8|8292.8|8278.8|8273.8|127
1638452700000|2021-12-02 13:45:00|8285.3|8280.3|8284.8|8279.8|8289.3|8284.3|8279.8|8274.8|140
1638453000000|2021-12-02 13:50:00|8283.8|8278.8|8289.8|8284.8|8292.8|8287.8|8278.8|8273.8|57
1638453300000|2021-12-02 13:55:00|8290.3|8285.3|8286.8|8281.8|8297.8|8292.8|8286.8|8281.8|95
1638453600000|2021-12-02 14:00:00|8285.3|8280.3|8274.8|8269.8|8289.3|8284.3|8270.8|8265.8|304
1638453900000|2021-12-02 14:05:00|8274.3|8269.3|8279.3|8274.3|8280.8|8275.8|8271.3|8266.3|123
1638454200000|2021-12-02 14:10:00|8278.8|8273.8|8278.3|8273.3|8284.8|8279.8|8274.8|8269.8|89
1638454500000|2021-12-02 14:15:00|8278.8|8273.8|8270.8|8265.8|8283.8|8278.8|8266.3|8261.3|125
1638454800000|2021-12-02 14:20:00|8269.3|8264.3|8276.3|8271.3|8276.3|8271.3|8264.8|8259.8|61
1638455100000|2021-12-02 14:25:00|8275.8|8270.8|8281.3|8276.3|8285.3|8280.3|8274.3|8269.3|56
1638455400000|2021-12-02 14:30:00|8281.8|8276.8|8272.3|8267.3|8287.3|8282.3|8269.8|8264.8|202
1638455700000|2021-12-02 14:35:00|8272.8|8267.8|8306.8|8301.8|8306.8|8301.8|8264.8|8259.8|327
1638456000000|2021-12-02 14:40:00|8306.3|8301.3|8309.3|8304.3|8314.3|8309.3|8295.8|8290.8|252
1638456300000|2021-12-02 14:45:00|8309.8|8304.8|8318.3|8313.3|8325.8|8320.8|8302.8|8297.8|243
1638456600000|2021-12-02 14:50:00|8319.3|8314.3|8319.3|8314.3|8323.8|8318.8|8314.8|8309.8|170
1638456900000|2021-12-02 14:55:00|8318.8|8313.8|8315.8|8310.8|8320.8|8315.8|8307.8|8302.8|156
1638457200000|2021-12-02 15:00:00|8316.8|8311.8|8306.8|8301.8|8316.8|8311.8|8291.3|8286.3|298
1638457500000|2021-12-02 15:05:00|8307.3|8302.3|8291.8|8286.8|8307.8|8302.8|8289.8|8284.8|174
1638457800000|2021-12-02 15:10:00|8291.2|8286.2|8301.7|8296.7|8303.2|8298.2|8284.7|8279.7|169
1638458100000|2021-12-02 15:15:00|8302.2|8297.2|8288.2|8283.2|8303.2|8298.2|8281.7|8276.7|179
1638458400000|2021-12-02 15:20:00|8287.7|8282.7|8296.7|8291.7|8298.2|8293.2|8278.2|8273.2|184
1638458700000|2021-12-02 15:25:00|8295.7|8290.7|8311.7|8306.7|8314.2|8309.2|8291.2|8286.2|314
1638459000000|2021-12-02 15:30:00|8312.2|8307.2|8304.2|8299.2|8320.2|8315.2|8302.2|8297.2|193
1638459300000|2021-12-02 15:35:00|8303.7|8298.7|8296.2|8291.2|8314.2|8309.2|8287.7|8282.7|246
1638459600000|2021-12-02 15:40:00|8296.7|8291.7|8296.7|8291.7|8305.2|8300.2|8295.7|8290.7|117
1638459900000|2021-12-02 15:45:00|8297.2|8292.2|8307.2|8302.2|8312.2|8307.2|8296.2|8291.2|120
1638460200000|2021-12-02 15:50:00|8307.7|8302.7|8310.2|8305.2|8315.7|8310.7|8305.2|8300.2|136
1638460500000|2021-12-02 15:55:00|8310.7|8305.7|8323.2|8318.2|8326.2|8321.2|8309.2|8304.2|391
1638460800000|2021-12-02 16:00:00|8322.7|8317.7|8322.2|8317.2|8329.2|8324.2|8317.2|8312.2|505
1638461100000|2021-12-02 16:05:00|8321.7|8316.7|8325.2|8320.2|8329.7|8324.7|8321.2|8316.2|145
1638461400000|2021-12-02 16:10:00|8325.7|8320.7|8323.7|8318.7|8326.2|8321.2|8316.7|8311.7|101
1638461700000|2021-12-02 16:15:00|8324.7|8319.7|8319.7|8314.7|8326.2|8321.2|8317.7|8312.7|121
1638462000000|2021-12-02 16:20:00|8319.2|8314.2|8323.7|8318.7|8331.7|8326.7|8318.7|8313.7|266
1638462300000|2021-12-02 16:25:00|8323.2|8318.2|8314.7|8309.7|8326.2|8321.2|8312.2|8307.2|327
1638462600000|2021-12-02 16:30:00|8315.2|8309.2|8306.2|8299.2|8318.2|8311.2|8295.2|8289.2|936
1638462900000|2021-12-02 16:35:00|8307.2|8300.2|8311.2|8304.2|8317.2|8311.2|8299.2|8292.2|589
1638463200000|2021-12-02 16:40:00|8310.2|8303.2|8313.2|8306.2|8323.2|8316.2|8309.2|8303.2|96
1638463500000|2021-12-02 16:45:00|8314.2|8307.2|8321.2|8314.2|8322.2|8315.2|8308.2|8302.2|70
1638463800000|2021-12-02 16:50:00|8319.2|8315.2|8324.2|8318.2|8326.2|8320.2|8318.2|8312.2|46
1638464100000|2021-12-02 16:55:00|8323.2|8317.2|8322.2|8315.2|8326.2|8319.2|8311.2|8304.2|81
1638464400000|2021-12-02 17:00:00|8323.2|8316.2|8325.2|8318.2|8326.2|8320.2|8318.2|8311.2|23
1638464700000|2021-12-02 17:05:00|8326.2|8319.2|8332.2|8325.2|8333.2|8326.2|8322.2|8315.2|34
1638465000000|2021-12-02 17:10:00|8331.2|8324.2|8339.2|8332.2|8339.2|8332.2|8330.2|8324.2|48
1638465300000|2021-12-02 17:15:00|8338.2|8331.2|8339.2|8332.2|8339.2|8333.2|8335.2|8328.2|27
1638465600000|2021-12-02 17:20:00|8340.2|8333.2|8346.2|8340.2|8347.2|8341.2|8339.2|8332.2|35
1638465900000|2021-12-02 17:25:00|8347.2|8339.2|8350.2|8343.2|8352.2|8345.2|8345.2|8339.2|48
1638466200000|2021-12-02 17:30:00|8352.2|8344.2|8347.2|8340.2|8353.2|8346.2|8346.2|8339.2|45
1638466500000|2021-12-02 17:35:00|8346.2|8339.2|8344.2|8337.2|8350.2|8343.2|8339.2|8332.2|27
1638466800000|2021-12-02 17:40:00|8342.2|8336.2|8338.2|8331.2|8350.2|8342.2|8337.2|8330.2|18
1638467100000|2021-12-02 17:45:00|8339.2|8332.2|8347.2|8340.2|8348.2|8341.2|8339.2|8332.2|55
1638467400000|2021-12-02 17:50:00|8346.2|8339.2|8338.2|8331.2|8347.2|8339.2|8337.2|8331.2|45
1638467700000|2021-12-02 17:55:00|8339.2|8332.2|8337.2|8330.2|8342.2|8335.2|8333.2|8326.2|53
1638468000000|2021-12-02 18:00:00|8338.2|8331.2|8341.2|8333.2|8344.2|8337.2|8323.2|8316.2|77
1638468300000|2021-12-02 18:05:00|8342.2|8334.2|8336.2|8328.2|8344.2|8335.2|8335.2|8327.2|14
1638468600000|2021-12-02 18:10:00|8335.2|8327.2|8339.2|8332.2|8339.2|8332.2|8331.2|8323.2|7
1638468900000|2021-12-02 18:15:00|8338.2|8331.2|8337.2|8329.2|8340.2|8333.2|8335.2|8327.2|7
1638469200000|2021-12-02 18:20:00|8338.2|8331.2|8330.2|8323.2|8339.2|8332.2|8325.2|8318.2|28
1638469500000|2021-12-02 18:25:00|8331.2|8322.2|8327.2|8321.2|8333.2|8326.2|8325.2|8318.2|48
1638469800000|2021-12-02 18:30:00|8329.2|8320.2|8334.2|8326.2|8334.2|8327.2|8320.2|8313.2|24
1638470100000|2021-12-02 18:35:00|8335.2|8327.2|8336.2|8330.2|8337.2|8330.2|8330.2|8323.2|17
1638470400000|2021-12-02 18:40:00|8337.2|8329.2|8336.2|8329.2|8338.2|8331.2|8333.2|8325.2|10
1638470700000|2021-12-02 18:45:00|8335.2|8328.2|8329.2|8323.2|8335.2|8328.2|8328.2|8320.2|18
1638471000000|2021-12-02 18:50:00|8328.2|8322.2|8341.2|8333.2|8342.2|8334.2|8326.2|8320.2|27
1638471300000|2021-12-02 18:55:00|8340.2|8334.2|8346.1|8334.1|8346.1|8338.2|8340.2|8333.2|15
1638471600000|2021-12-02 19:00:00|8346|8334|8341.9|8329.9|8349.1|8337.1|8337.5|8325.5|0
1638471900000|2021-12-02 19:05:00|8342.1|8330.1|8346.5|8334.5|8347.6|8335.6|8338.3|8326.3|0
1638472200000|2021-12-02 19:10:00|8346.6|8334.6|8341.2|8329.2|8348.6|8336.6|8339.6|8327.6|0
1638472500000|2021-12-02 19:15:00|8340.7|8328.7|8349.4|8337.4|8351.2|8339.2|8340.2|8328.2|0
1638472800000|2021-12-02 19:20:00|8348.9|8336.9|8345.1|8333.1|8349.7|8337.7|8344.4|8332.4|0
1638473100000|2021-12-02 19:25:00|8345.5|8333.5|8351.4|8339.4|8352.5|8340.5|8340.8|8328.8|0
1638473400000|2021-12-02 19:30:00|8351.3|8339.3|8353.2|8341.2|8354.6|8342.6|8348.7|8336.7|0
1638473700000|2021-12-02 19:35:00|8353.7|8341.7|8352.2|8340.2|8356.4|8344.4|8346.7|8334.7|0
1638474000000|2021-12-02 19:40:00|8353|8341|8352.9|8340.9|8355.3|8343.3|8348.9|8336.9|0
1638474300000|2021-12-02 19:45:00|8353|8341|8342.8|8330.8|8355.1|8343.1|8342.8|8330.8|0
1638474600000|2021-12-02 19:50:00|8343.1|8331.1|8344.3|8332.3|8349.9|8337.9|8334.7|8322.7|0
1638474900000|2021-12-02 19:55:00|8343.9|8331.9|8345.1|8333.1|8350.8|8338.8|8342.5|8330.5|0
1638475200000|2021-12-02 20:00:00|8345.4|8333.4|8348.6|8336.6|8353.1|8341.1|8344.4|8332.4|0
1638475500000|2021-12-02 20:05:00|8349|8337|8350.2|8338.2|8355.6|8343.6|8344.8|8332.8|0
1638475800000|2021-12-02 20:10:00|8351.1|8339.1|8345.2|8333.2|8351.2|8339.2|8334.5|8322.5|0
1638476100000|2021-12-02 20:15:00|8345.7|8333.7|8345.5|8333.5|8348.6|8336.6|8341.3|8329.3|0
1638476400000|2021-12-02 20:20:00|8345.1|8333.1|8343.8|8331.8|8347.6|8335.6|8340|8328|0
1638476700000|2021-12-02 20:25:00|8343.9|8331.9|8345.3|8333.3|8351.7|8339.7|8341.7|8329.7|0
1638477000000|2021-12-02 20:30:00|8345.2|8333.2|8355.4|8343.4|8357.6|8345.6|8344.3|8332.3|0
1638477300000|2021-12-02 20:35:00|8355.3|8343.3|8357.4|8345.4|8359.6|8347.6|8350.8|8338.8|0
1638477600000|2021-12-02 20:40:00|8357.3|8345.3|8358.9|8346.9|8365.2|8353.2|8355.3|8343.3|0
1638477900000|2021-12-02 20:45:00|8358.8|8346.8|8354.2|8342.2|8361.1|8349.1|8346.4|8334.4|0
1638478200000|2021-12-02 20:50:00|8353.9|8341.9|8337|8325|8357.5|8345.5|8334.8|8322.8|0
1638478500000|2021-12-02 20:55:00|8337.9|8325.9|8344.9|8332.9|8344.9|8332.9|8321.5|8309.5|0
1638478800000|2021-12-02 21:00:00|8344.5|8332.5|8335.9|8323.9|8348.4|8336.4|8330.9|8318.9|0
1638479100000|2021-12-02 21:05:00|8335.8|8323.8|8334.4|8322.4|8343.7|8331.7|8334.4|8322.4|0
1638479400000|2021-12-02 21:10:00|8334.6|8322.6|8329.6|8317.6|8340.1|8328.1|8328.6|8316.6|0
1638479700000|2021-12-02 21:15:00|8329.7|8317.7|8339.1|8327.1|8340.7|8328.7|8329.2|8317.2|0
1638480000000|2021-12-02 21:20:00|8338.9|8326.9|8340.1|8328.1|8343.7|8331.7|8337.5|8325.5|0
1638480300000|2021-12-02 21:25:00|8339.9|8327.9|8341.1|8329.1|8341.7|8329.7|8338.1|8326.1|0
1638480600000|2021-12-02 21:30:00|8341|8329|8347.4|8335.4|8348.6|8336.6|8340.1|8328.1|0
1638480900000|2021-12-02 21:35:00|8347.7|8335.7|8349.2|8337.2|8349.6|8337.6|8345.3|8333.3|0
1638481200000|2021-12-02 21:40:00|8349.6|8337.6|8349.6|8337.6|8352.6|8340.6|8349|8337|0
1638481500000|2021-12-02 21:45:00|8349.8|8337.8|8349.6|8337.6|8354.2|8342.2|8348|8336|0
1638481800000|2021-12-02 21:50:00|8349.5|8337.5|8355.8|8343.8|8356.2|8344.2|8348|8336|0
1638482100000|2021-12-02 21:55:00|8355.9|8343.9|8355.2|8343.2|8356.6|8344.6|8352.2|8340.2|0
1638482400000|2021-12-02 22:00:00|8354.3|8342.3|8354.1|8342.1|8354.3|8342.3|8353.6|8341.6|0
1638482700000|2021-12-02 22:05:00|8354.3|8342.3|8354.5|8342.5|8354.5|8342.5|8353.8|8341.8|0
1638483000000|2021-12-02 22:10:00|8354.3|8342.3|8354.7|8342.7|8354.9|8342.9|8354.3|8342.3|0
1638483300000|2021-12-02 22:15:00|8354.3|8342.3|8354.5|8342.5|8355.4|8343.4|8354|8342|0
1638483600000|2021-12-02 22:20:00|8354.3|8342.3|8354.3|8342.3|8354.3|8342.3|8354.1|8342.1|0
1638483900000|2021-12-02 22:25:00|8354.4|8342.4|8354.5|8342.5|8354.6|8342.6|8354.3|8342.3|0
1638484200000|2021-12-02 22:30:00|8354.7|8342.7|8356.4|8344.4|8356.4|8344.4|8354.5|8342.5|0
1638484500000|2021-12-02 22:35:00|8356.6|8344.6|8357.1|8345.1|8357.3|8345.3|8356.6|8344.6|0
1638484800000|2021-12-02 22:40:00|8357.3|8345.3|8356.7|8344.7|8357.7|8345.7|8356.7|8344.7|0
1638485100000|2021-12-02 22:45:00|8357.1|8345.1|8356.7|8344.7|8357.1|8345.1|8356.2|8344.2|0
1638485400000|2021-12-02 22:50:00|8356.9|8344.9|8355.8|8343.8|8356.9|8344.9|8355.3|8343.3|0
1638485700000|2021-12-02 22:55:00|8356|8344|8355.1|8343.1|8356.7|8344.7|8355.1|8343.1|0
1638486000000|2021-12-02 23:00:00|8355.4|8343.4|8358.2|8346.2|8362|8350|8352.5|8340.5|0
1638486300000|2021-12-02 23:05:00|8358.8|8346.8|8354.1|8342.1|8359.4|8347.4|8354.1|8342.1|0
1638486600000|2021-12-02 23:10:00|8354.2|8342.2|8343.2|8331.2|8354.6|8342.6|8342.1|8330.1|0
1638486900000|2021-12-02 23:15:00|8344.1|8332.1|8333.8|8321.8|8345.7|8333.7|8329|8317|0
1638487200000|2021-12-02 23:20:00|8334.2|8322.2|8325.9|8313.9|8337|8325|8323.7|8311.7|0
1638487500000|2021-12-02 23:25:00|8326.1|8314.1|8323.7|8311.7|8331.8|8319.8|8323.7|8311.7|0
1638487800000|2021-12-02 23:30:00|8323.9|8311.9|8325.5|8313.5|8328.7|8316.7|8322.9|8310.9|0
1638488100000|2021-12-02 23:35:00|8325.7|8313.7|8325.5|8313.5|8330.3|8318.3|8325.1|8313.1|0
1638488400000|2021-12-02 23:40:00|8325.7|8313.7|8319.9|8307.9|8327.7|8315.7|8317.2|8305.2|0
1638488700000|2021-12-02 23:45:00|8320.3|8308.3|8319.9|8307.9|8324.3|8312.3|8317.6|8305.6|0
1638489000000|2021-12-02 23:50:00|8320.3|8308.3|8317.6|8305.6|8320.3|8308.3|8310.4|8298.4|0
1638489300000|2021-12-02 23:55:00|8317.4|8305.4|8307.2|8295.2|8319.3|8307.3|8303.1|8291.1|0
1638489600000|2021-12-03 00:00:00|8307.1|8295.1|8303.3|8291.3|8310.6|8298.6|8297.1|8285.1|0
1638489900000|2021-12-03 00:05:00|8303.4|8291.4|8308.7|8296.7|8309.1|8297.1|8302.3|8290.3|0
1638490200000|2021-12-03 00:10:00|8309.1|8297.1|8311.7|8299.7|8312.7|8300.7|8304.5|8292.5|0
1638490500000|2021-12-03 00:15:00|8311.3|8299.3|8305.8|8293.8|8311.3|8299.3|8292.1|8280.1|0
1638490800000|2021-12-03 00:20:00|8306|8294|8307.1|8295.1|8317|8305|8303.3|8291.3|0
1638491100000|2021-12-03 00:25:00|8307.2|8295.2|8314.3|8302.3|8317.2|8305.2|8306.2|8294.2|0
1638491400000|2021-12-03 00:30:00|8314.4|8302.4|8315.8|8303.8|8323.6|8311.6|8311.4|8299.4|0
1638491700000|2021-12-03 00:35:00|8315.5|8303.5|8313.4|8301.4|8317.9|8305.9|8310.4|8298.4|0
1638492000000|2021-12-03 00:40:00|8313.2|8301.2|8312.4|8300.4|8317.7|8305.7|8310.8|8298.8|0
1638492300000|2021-12-03 00:45:00|8312.8|8300.8|8309.3|8297.3|8316.1|8304.1|8309.2|8297.2|0
1638492600000|2021-12-03 00:50:00|8309.6|8297.6|8308.2|8296.2|8319|8307|8307.2|8295.2|0
1638492900000|2021-12-03 00:55:00|8308|8296|8313.1|8301.1|8316.1|8304.1|8307.6|8295.6|0
1638493200000|2021-12-03 01:00:00|8313.3|8301.3|8313|8301|8317|8305|8309.1|8297.1|0
1638493500000|2021-12-03 01:05:00|8313.1|8301.1|8321.9|8309.9|8324.4|8312.4|8313.1|8301.1|0
1638493800000|2021-12-03 01:10:00|8322.1|8310.1|8318.2|8306.2|8323.1|8311.1|8316|8304|0
1638494100000|2021-12-03 01:15:00|8318.4|8306.4|8323.7|8311.7|8324.6|8312.6|8314.8|8302.8|0
1638494400000|2021-12-03 01:20:00|8325.6|8313.6|8313.1|8301.1|8326|8314|8312.1|8300.1|0
1638494700000|2021-12-03 01:25:00|8313.6|8301.6|8306.5|8294.5|8315.6|8303.6|8306.5|8294.5|0
1638495000000|2021-12-03 01:30:00|8305.4|8293.4|8300.6|8288.6|8306.5|8294.5|8294.6|8282.6|0
1638495300000|2021-12-03 01:35:00|8300.5|8288.5|8284|8272|8300.5|8288.5|8283.9|8271.9|0
1638495600000|2021-12-03 01:40:00|8284.1|8272.1|8278.3|8266.3|8286|8274|8272.5|8260.5|0
1638495900000|2021-12-03 01:45:00|8276.9|8264.9|8273.2|8261.2|8279.6|8267.6|8262|8250|0
1638496200000|2021-12-03 01:50:00|8273|8261|8286.3|8274.3|8286.7|8274.7|8272.7|8260.7|0
1638496500000|2021-12-03 01:55:00|8286.1|8274.1|8290.9|8278.9|8292.3|8280.3|8283.2|8271.2|0
1638496800000|2021-12-03 02:00:00|8291|8279|8287.5|8275.5|8294.2|8282.2|8284.2|8272.2|0
1638497100000|2021-12-03 02:05:00|8287.3|8275.3|8289|8277|8293.6|8281.6|8285.5|8273.5|0
1638497400000|2021-12-03 02:10:00|8289.1|8277.1|8295.1|8283.1|8296.5|8284.5|8288.5|8276.5|0
1638497700000|2021-12-03 02:15:00|8295.2|8283.2|8292|8280|8300|8288|8291.1|8279.1|0
1638498000000|2021-12-03 02:20:00|8292.2|8280.2|8286.1|8274.1|8293|8281|8286.1|8274.1|0
1638498300000|2021-12-03 02:25:00|8286.2|8274.2|8290.2|8278.2|8290.2|8278.2|8283.2|8271.2|0
1638498600000|2021-12-03 02:30:00|8290.1|8278.1|8288.6|8276.6|8291.1|8279.1|8283.7|8271.7|0
1638498900000|2021-12-03 02:35:00|8288.4|8276.4|8285.6|8273.6|8290.5|8278.5|8284.6|8272.6|0
1638499200000|2021-12-03 02:40:00|8285.8|8273.8|8285|8273|8289.6|8277.6|8283.6|8271.6|0
1638499500000|2021-12-03 02:45:00|8285.1|8273.1|8295.5|8283.5|8299.4|8287.4|8285.1|8273.1|0
1638499800000|2021-12-03 02:50:00|8295.7|8283.7|8293.1|8281.1|8298.5|8286.5|8292.5|8280.5|0
1638500100000|2021-12-03 02:55:00|8293.2|8281.2|8294.7|8282.7|8296.3|8284.3|8291.2|8279.2|0
1638500400000|2021-12-03 03:00:00|8294.6|8282.6|8294.3|8282.3|8295.4|8283.4|8292.3|8280.3|0
1638500700000|2021-12-03 03:05:00|8294.4|8282.4|8294.9|8282.9|8297.3|8285.3|8292.4|8280.4|0
1638501000000|2021-12-03 03:10:00|8294.8|8282.8|8298.7|8286.7|8299.2|8287.2|8291.8|8279.8|0
1638501300000|2021-12-03 03:15:00|8299|8287|8301.7|8289.7|8304.2|8292.2|8298.7|8286.7|0
1638501600000|2021-12-03 03:20:00|8301.9|8289.9|8301.6|8289.6|8307.3|8295.3|8299.1|8287.1|0
1638501900000|2021-12-03 03:25:00|8301.8|8289.8|8305.5|8293.5|8306.1|8294.1|8300.1|8288.1|0
1638502200000|2021-12-03 03:30:00|8305.6|8293.6|8307.5|8295.5|8311.1|8299.1|8305.6|8293.6|0
1638502500000|2021-12-03 03:35:00|8307.7|8295.7|8320.1|8308.1|8321.4|8309.4|8307|8295|0
1638502800000|2021-12-03 03:40:00|8320|8308|8323.9|8311.9|8324.9|8312.9|8318|8306|0
1638503100000|2021-12-03 03:45:00|8323.5|8311.5|8327|8315|8329.9|8317.9|8321.9|8309.9|0
1638503400000|2021-12-03 03:50:00|8326.8|8314.8|8333.2|8321.2|8337.7|8325.7|8326.5|8314.5|0
1638503700000|2021-12-03 03:55:00|8333|8321|8332.1|8320.1|8333|8321|8327.7|8315.7|0
1638504000000|2021-12-03 04:00:00|8332.3|8320.3|8337.8|8325.8|8341.8|8329.8|8332.3|8320.3|0
1638504300000|2021-12-03 04:05:00|8337.9|8325.9|8338|8326|8345.9|8333.9|8335.3|8323.3|0
1638504600000|2021-12-03 04:10:00|8338.4|8326.4|8338.4|8326.4|8339|8327|8336|8324|0
1638504900000|2021-12-03 04:15:00|8338.6|8326.6|8336.4|8324.4|8339|8327|8335|8323|0
1638505200000|2021-12-03 04:20:00|8336.2|8324.2|8332.9|8320.9|8337.9|8325.9|8331|8319|0
1638505500000|2021-12-03 04:25:00|8332.8|8320.8|8332.9|8320.9|8335|8323|8331.4|8319.4|0
1638505800000|2021-12-03 04:30:00|8333.1|8321.1|8334.9|8322.9|8337|8325|8333|8321|0
1638506100000|2021-12-03 04:35:00|8334.6|8322.6|8334.9|8322.9|8338.8|8326.8|8332.4|8320.4|0
1638506400000|2021-12-03 04:40:00|8335|8323|8351.9|8339.9|8351.9|8339.9|8335|8323|0
1638506700000|2021-12-03 04:45:00|8351.7|8339.7|8342.1|8330.1|8352|8340|8341.1|8329.1|0
1638507000000|2021-12-03 04:50:00|8341.9|8329.9|8339.7|8327.7|8343|8331|8339.1|8327.1|0
1638507300000|2021-12-03 04:55:00|8339.1|8327.1|8344.1|8332.1|8346.1|8334.1|8338.1|8326.1|0
1638507600000|2021-12-03 05:00:00|8343.9|8331.9|8342.5|8330.5|8346.1|8334.1|8342.1|8330.1|0
1638507900000|2021-12-03 05:05:00|8342.6|8330.6|8340.9|8328.9|8343.5|8331.5|8339.9|8327.9|0
1638508200000|2021-12-03 05:10:00|8341|8329|8346.9|8334.9|8346.9|8334.9|8340|8328|0
1638508500000|2021-12-03 05:15:00|8347.3|8335.3|8347.4|8335.4|8352.3|8340.3|8345.9|8333.9|0
1638508800000|2021-12-03 05:20:00|8347.2|8335.2|8354.2|8342.2|8354.7|8342.7|8346.9|8334.9|0
1638509100000|2021-12-03 05:25:00|8354|8342|8351.5|8339.5|8356|8344|8349.8|8337.8|0
1638509400000|2021-12-03 05:30:00|8351.6|8339.6|8353.8|8341.8|8357|8345|8347.9|8335.9|0
1638509700000|2021-12-03 05:35:00|8353.5|8341.5|8369.5|8357.5|8370.6|8358.6|8351.9|8339.9|0
1638510000000|2021-12-03 05:40:00|8369.4|8357.4|8367.4|8355.4|8373.3|8361.3|8365.5|8353.5|0
1638510300000|2021-12-03 05:45:00|8367.6|8355.6|8367.6|8355.6|8372.5|8360.5|8366.6|8354.6|0
1638510600000|2021-12-03 05:50:00|8367.4|8355.4|8367.6|8355.6|8368.6|8356.6|8363.6|8351.6|0
1638510900000|2021-12-03 05:55:00|8367.4|8355.4|8361.2|8349.2|8368.5|8356.5|8359.6|8347.6|0
1638511200000|2021-12-03 06:00:00|8361.4|8349.4|8358.4|8346.4|8367.6|8355.6|8357.4|8345.4|0
1638511500000|2021-12-03 06:05:00|8358.6|8346.6|8367.6|8355.6|8367.6|8355.6|8357.4|8345.4|0
1638511800000|2021-12-03 06:10:00|8367.4|8355.4|8373.4|8361.4|8376.2|8364.2|8363.8|8351.8|0
1638512100000|2021-12-03 06:15:00|8373.2|8361.2|8373.2|8361.2|8376.2|8364.2|8371.9|8359.9|0
1638512400000|2021-12-03 06:20:00|8373.3|8361.3|8376|8364|8378.2|8366.2|8373.3|8361.3|0
1638512700000|2021-12-03 06:25:00|8376.1|8364.1|8376|8364|8380.3|8368.3|8371.2|8359.2|0
1638513000000|2021-12-03 06:30:00|8376.4|8364.4|8375|8363|8379|8367|8373.9|8361.9|0
1638513300000|2021-12-03 06:35:00|8374.9|8362.9|8369.8|8357.8|8376.8|8364.8|8368.8|8356.8|0
1638513600000|2021-12-03 06:40:00|8370.8|8358.8|8369.7|8357.7|8372.8|8360.8|8363.8|8351.8|0
1638513900000|2021-12-03 06:45:00|8369.9|8357.9|8375.4|8363.4|8376.8|8364.8|8361.1|8349.1|0
1638514200000|2021-12-03 06:50:00|8375.6|8363.6|8375.7|8363.7|8378.7|8366.7|8370.7|8358.7|0
1638514500000|2021-12-03 06:55:00|8375.6|8363.6|8369.3|8357.3|8375.6|8363.6|8366.5|8354.5|0
1638514800000|2021-12-03 07:00:00|8367.3|8355.3|8352.2|8347.2|8370.4|8360.7|8343.2|8338.2|121
1638515100000|2021-12-03 07:05:00|8351.7|8346.7|8352.7|8347.7|8358.2|8353.2|8349.7|8344.7|48
1638515400000|2021-12-03 07:10:00|8353.2|8348.2|8357.2|8352.2|8358.7|8353.7|8349.2|8344.2|32
1638515700000|2021-12-03 07:15:00|8356.7|8351.7|8347.2|8342.2|8361.2|8356.2|8347.2|8342.2|26
1638516000000|2021-12-03 07:20:00|8347.7|8342.7|8343.2|8338.2|8353.2|8348.2|8343.2|8338.2|42
1638516300000|2021-12-03 07:25:00|8342.7|8337.7|8351.7|8346.7|8351.7|8346.7|8341.7|8336.7|16
1638516600000|2021-12-03 07:30:00|8351.2|8346.2|8352.7|8347.7|8355.7|8350.7|8339.7|8334.7|65
1638516900000|2021-12-03 07:35:00|8353.2|8348.2|8352.7|8347.7|8358.7|8353.7|8348.7|8343.7|11
1638517200000|2021-12-03 07:40:00|8353.2|8348.2|8345.2|8340.2|8358.7|8353.7|8340.2|8335.2|47
1638517500000|2021-12-03 07:45:00|8344.7|8339.7|8355.2|8350.2|8356.7|8351.7|8343.2|8338.2|60
1638517800000|2021-12-03 07:50:00|8354.7|8349.7|8358.2|8353.2|8360.7|8355.7|8353.7|8348.7|15
1638518100000|2021-12-03 07:55:00|8357.2|8352.2|8374.2|8369.2|8375.2|8370.2|8356.7|8351.7|128
1638518400000|2021-12-03 08:00:00|8374.7|8369.7|8365.7|8360.7|8378.2|8373.2|8360.2|8355.2|503
1638518700000|2021-12-03 08:05:00|8366.7|8361.7|8356.7|8351.7|8370.7|8365.7|8354.2|8349.2|208
1638519000000|2021-12-03 08:10:00|8357.2|8352.2|8342.7|8337.7|8358.2|8353.2|8336.7|8331.7|186
1638519300000|2021-12-03 08:15:00|8343.2|8338.2|8349.2|8344.2|8357.2|8352.2|8335.7|8330.7|132
1638519600000|2021-12-03 08:20:00|8348.7|8343.7|8352.2|8347.2|8355.2|8350.2|8340.2|8335.2|133
1638519900000|2021-12-03 08:25:00|8352.7|8347.7|8349.2|8344.2|8355.2|8350.2|8343.2|8338.2|80
1638520200000|2021-12-03 08:30:00|8348.2|8343.2|8336.2|8331.2|8348.2|8343.2|8334.7|8329.7|152
1638520500000|2021-12-03 08:35:00|8335.7|8330.7|8330.2|8325.2|8338.2|8333.2|8326.2|8321.2|147
1638520800000|2021-12-03 08:40:00|8331.6|8326.6|8329.6|8324.6|8339.6|8334.6|8328.6|8323.6|85
1638521100000|2021-12-03 08:45:00|8328.6|8323.6|8336.6|8331.6|8338.1|8333.1|8325.6|8320.6|102
1638521400000|2021-12-03 08:50:00|8336.1|8331.1|8328.1|8323.1|8338.6|8333.6|8327.1|8322.1|103
1638521700000|2021-12-03 08:55:00|8328.6|8323.6|8328.1|8323.1|8331.6|8326.6|8326.1|8321.1|98
1638522000000|2021-12-03 09:00:00|8328.6|8323.6|8320.6|8315.6|8330.1|8325.1|8318.6|8313.6|126
1638522300000|2021-12-03 09:05:00|8320.1|8315.1|8315.6|8310.6|8320.1|8315.1|8312.1|8307.1|67
1638522600000|2021-12-03 09:10:00|8315.1|8310.1|8325.6|8320.6|8326.1|8321.1|8313.1|8308.1|71
1638522900000|2021-12-03 09:15:00|8325.1|8320.1|8338.1|8333.1|8339.6|8334.6|8323.6|8318.6|128
1638523200000|2021-12-03 09:20:00|8337.6|8332.6|8339.6|8334.6|8343.1|8338.1|8337.1|8332.1|86
1638523500000|2021-12-03 09:25:00|8339.1|8334.1|8349.6|8344.6|8350.1|8345.1|8336.1|8331.1|94
1638523800000|2021-12-03 09:30:00|8349.1|8344.1|8349.6|8344.6|8351.1|8346.1|8343.6|8338.6|104
1638524100000|2021-12-03 09:35:00|8350.1|8345.1|8342.1|8337.1|8350.6|8345.6|8340.6|8335.6|89
1638524400000|2021-12-03 09:40:00|8341.6|8336.6|8342.6|8337.6|8349.1|8344.1|8338.6|8333.6|82
1638524700000|2021-12-03 09:45:00|8343.1|8338.1|8330.1|8325.1|8349.1|8344.1|8329.6|8324.6|123
1638525000000|2021-12-03 09:50:00|8330.6|8325.6|8322.6|8317.6|8334.6|8329.6|8320.1|8315.1|126
1638525300000|2021-12-03 09:55:00|8323.1|8318.1|8318.1|8313.1|8326.6|8321.6|8317.6|8312.6|77
1638525600000|2021-12-03 10:00:00|8317.6|8312.6|8312.1|8307.1|8322.1|8317.1|8311.1|8306.1|91
1638525900000|2021-12-03 10:05:00|8311.6|8306.6|8312.6|8307.6|8319.6|8314.6|8310.6|8305.6|95
1638526200000|2021-12-03 10:10:00|8312.1|8307.1|8309.6|8304.6|8317.6|8312.6|8309.6|8304.6|99
1638526500000|2021-12-03 10:15:00|8309.1|8304.1|8314.6|8309.6|8315.1|8310.1|8300.6|8295.6|99
1638526800000|2021-12-03 10:20:00|8315.1|8310.1|8306.6|8301.6|8315.1|8310.1|8303.6|8298.6|136
1638527100000|2021-12-03 10:25:00|8307.1|8302.1|8310.6|8305.6|8312.6|8307.6|8304.6|8299.6|63
1638527400000|2021-12-03 10:30:00|8309.6|8304.6|8299.6|8294.6|8310.1|8305.1|8299.6|8294.6|86
1638527700000|2021-12-03 10:35:00|8299.1|8294.1|8288.6|8283.6|8299.1|8294.1|8286.6|8281.6|183
1638528000000|2021-12-03 10:40:00|8289.1|8284.1|8288.1|8283.1|8296.6|8291.6|8284.1|8279.1|102
1638528300000|2021-12-03 10:45:00|8287.6|8282.6|8286.1|8281.1|8292.6|8287.6|8281.6|8276.6|183
1638528600000|2021-12-03 10:50:00|8285.6|8280.6|8291.6|8286.6|8294.1|8289.1|8285.6|8280.6|99
1638528900000|2021-12-03 10:55:00|8291.1|8286.1|8297.6|8292.6|8300.1|8295.1|8289.1|8284.1|66
1638529200000|2021-12-03 11:00:00|8297.1|8292.1|8302.6|8297.6|8314.1|8309.1|8296.1|8291.1|145
1638529500000|2021-12-03 11:05:00|8303.1|8298.1|8302.1|8297.1|8304.6|8299.6|8296.1|8291.1|222
1638529800000|2021-12-03 11:10:00|8304.1|8299.1|8298.1|8293.1|8307.6|8302.6|8297.1|8292.1|121
1638530100000|2021-12-03 11:15:00|8298.6|8293.6|8303.1|8298.1|8305.6|8300.6|8298.6|8293.6|70
1638530400000|2021-12-03 11:20:00|8302.6|8297.6|8304.1|8299.1|8309.1|8304.1|8301.1|8296.1|77
1638530700000|2021-12-03 11:25:00|8303.6|8298.6|8300.6|8295.6|8309.1|8304.1|8298.6|8293.6|92
1638531000000|2021-12-03 11:30:00|8300.1|8295.1|8298.1|8293.1|8307.6|8302.6|8296.1|8291.1|76
1638531300000|2021-12-03 11:35:00|8298.6|8293.6|8304.6|8299.6|8304.6|8299.6|8295.6|8290.6|87
1638531600000|2021-12-03 11:40:00|8305.1|8300.1|8316.6|8311.6|8316.6|8311.6|8303.1|8298.1|59
1638531900000|2021-12-03 11:45:00|8317.1|8312.1|8309.1|8304.1|8317.1|8312.1|8307.1|8302.1|73
1638532200000|2021-12-03 11:50:00|8308.6|8303.6|8313.6|8308.6|8318.6|8313.6|8307.1|8302.1|91
1638532500000|2021-12-03 11:55:00|8314.1|8309.1|8316.6|8311.6|8318.6|8313.6|8313.1|8308.1|81
1638532800000|2021-12-03 12:00:00|8316.1|8311.1|8323.6|8318.6|8327.6|8322.6|8316.1|8311.1|127
1638533100000|2021-12-03 12:05:00|8324.1|8319.1|8324.6|8319.6|8327.6|8322.6|8322.1|8317.1|86
1638533400000|2021-12-03 12:10:00|8325.6|8320.6|8321.1|8316.1|8329.1|8324.1|8320.1|8315.1|121
1638533700000|2021-12-03 12:15:00|8322.1|8317.1|8330.6|8325.6|8331.6|8326.6|8321.1|8316.1|99
1638534000000|2021-12-03 12:20:00|8331.1|8326.1|8332.1|8327.1|8332.6|8327.6|8322.6|8317.6|87
1638534300000|2021-12-03 12:25:00|8332.6|8327.6|8324.6|8319.6|8333.1|8328.1|8322.6|8317.6|104
1638534600000|2021-12-03 12:30:00|8325.1|8320.1|8321.6|8316.6|8326.6|8321.6|8320.1|8315.1|115
1638534900000|2021-12-03 12:35:00|8322.1|8317.1|8314.6|8309.6|8322.6|8317.6|8313.1|8308.1|89
1638535200000|2021-12-03 12:40:00|8314.7|8309.7|8312.7|8307.7|8317.7|8312.7|8311.2|8306.2|77
1638535500000|2021-12-03 12:45:00|8312.2|8307.2|8315.2|8310.2|8317.2|8312.2|8310.2|8305.2|121
1638535800000|2021-12-03 12:50:00|8315.7|8310.7|8309.2|8304.2|8317.2|8312.2|8308.2|8303.2|67
1638536100000|2021-12-03 12:55:00|8308.7|8303.7|8309.2|8304.2|8310.2|8305.2|8303.2|8298.2|69
1638536400000|2021-12-03 13:00:00|8308.7|8303.7|8312.7|8307.7|8314.7|8309.7|8305.2|8300.2|74
1638536700000|2021-12-03 13:05:00|8312.2|8307.2|8317.7|8312.7|8321.2|8316.2|8310.7|8305.7|135
1638537000000|2021-12-03 13:10:00|8318.2|8313.2|8317.7|8312.7|8321.2|8316.2|8313.2|8308.2|80
1638537300000|2021-12-03 13:15:00|8317.2|8312.2|8318.2|8313.2|8320.7|8315.7|8315.2|8310.2|131
1638537600000|2021-12-03 13:20:00|8317.2|8312.2|8312.2|8307.2|8320.2|8315.2|8311.7|8306.7|84
1638537900000|2021-12-03 13:25:00|8312.7|8307.7|8312.7|8307.7|8314.7|8309.7|8310.7|8305.7|61
1638538200000|2021-12-03 13:30:00|8312.2|8307.2|8315.2|8310.2|8320.7|8315.7|8290.2|8285.2|218
1638538500000|2021-12-03 13:35:00|8314.7|8309.7|8311.7|8306.7|8326.2|8321.2|8302.7|8297.7|321
1638538800000|2021-12-03 13:40:00|8311.2|8306.2|8302.7|8297.7|8317.7|8312.7|8300.2|8295.2|122
1638539100000|2021-12-03 13:45:00|8304.2|8299.2|8301.7|8296.7|8309.7|8304.7|8296.7|8291.7|134
1638539400000|2021-12-03 13:50:00|8301.2|8296.2|8304.7|8299.7|8305.2|8300.2|8296.2|8291.2|66
1638539700000|2021-12-03 13:55:00|8305.2|8300.2|8307.2|8302.2|8313.7|8308.7|8303.7|8298.7|100
1638540000000|2021-12-03 14:00:00|8306.7|8301.7|8315.2|8310.2|8317.7|8312.7|8304.7|8299.7|65
1638540300000|2021-12-03 14:05:00|8314.7|8309.7|8327.2|8322.2|8327.7|8322.7|8311.7|8306.7|95
1638540600000|2021-12-03 14:10:00|8326.7|8321.7|8327.2|8322.2|8330.2|8325.2|8324.7|8319.7|99
1638540900000|2021-12-03 14:15:00|8329.2|8324.2|8329.7|8324.7|8335.2|8330.2|8327.2|8322.2|116
1638541200000|2021-12-03 14:20:00|8329.2|8324.2|8326.2|8321.2|8334.2|8329.2|8326.2|8321.2|91
1638541500000|2021-12-03 14:25:00|8327.2|8322.2|8331.7|8326.7|8334.2|8329.2|8326.7|8321.7|102
1638541800000|2021-12-03 14:30:00|8332.2|8327.2|8320.7|8315.7|8335.2|8330.2|8315.2|8310.2|182
1638542100000|2021-12-03 14:35:00|8320.2|8315.2|8304.7|8299.7|8321.2|8316.2|8303.7|8298.7|172
1638542400000|2021-12-03 14:40:00|8305.2|8300.2|8296.7|8291.7|8313.2|8308.2|8291.7|8286.7|130
1638542700000|2021-12-03 14:45:00|8297.2|8292.2|8281.2|8276.2|8302.7|8297.7|8281.2|8276.2|157
1638543000000|2021-12-03 14:50:00|8282.2|8277.2|8259.7|8254.7|8284.2|8279.2|8259.2|8254.2|288
1638543300000|2021-12-03 14:55:00|8259.2|8254.2|8254.2|8249.2|8272.7|8267.7|8253.2|8248.2|265
1638543600000|2021-12-03 15:00:00|8254.7|8249.7|8253.2|8248.2|8263.2|8258.2|8246.2|8241.2|377
1638543900000|2021-12-03 15:05:00|8253.7|8248.7|8245.2|8240.2|8263.7|8258.7|8244.7|8239.7|284
1638544200000|2021-12-03 15:10:00|8244.9|8239.9|8244.4|8239.4|8250.4|8245.4|8237.9|8232.9|290
1638544500000|2021-12-03 15:15:00|8244.9|8239.9|8255.4|8250.4|8267.4|8262.4|8244.4|8239.4|294
1638544800000|2021-12-03 15:20:00|8255.9|8250.9|8261.4|8256.4|8264.9|8259.9|8244.9|8239.9|133
1638545100000|2021-12-03 15:25:00|8260.9|8255.9|8261.4|8256.4|8265.4|8260.4|8255.4|8250.4|129
1638545400000|2021-12-03 15:30:00|8260.4|8255.4|8250.4|8245.4|8263.4|8258.4|8249.9|8244.9|239
1638545700000|2021-12-03 15:35:00|8250.9|8245.9|8251.4|8246.4|8261.4|8256.4|8246.9|8241.9|151
1638546000000|2021-12-03 15:40:00|8251.9|8246.9|8234.9|8229.9|8253.9|8248.9|8232.4|8227.4|225
1638546300000|2021-12-03 15:45:00|8235.4|8230.4|8234.4|8229.4|8237.9|8232.9|8226.9|8221.9|170
1638546600000|2021-12-03 15:50:00|8233.9|8228.9|8239.9|8234.9|8242.4|8237.4|8226.9|8221.9|183
1638546900000|2021-12-03 15:55:00|8239.4|8234.4|8227.9|8222.9|8244.4|8239.4|8227.9|8222.9|176
1638547200000|2021-12-03 16:00:00|8228.4|8223.4|8236.9|8231.9|8242.4|8237.4|8225.9|8220.9|220
1638547500000|2021-12-03 16:05:00|8237.4|8232.4|8232.4|8227.4|8237.4|8232.4|8224.4|8219.4|235
1638547800000|2021-12-03 16:10:00|8231.9|8226.9|8222.9|8217.9|8235.4|8230.4|8222.4|8217.4|207
1638548100000|2021-12-03 16:15:00|8222.4|8217.4|8214.4|8209.4|8226.4|8221.4|8213.4|8208.4|164
1638548400000|2021-12-03 16:20:00|8214.9|8209.9|8227.4|8222.4|8234.9|8229.9|8212.4|8207.4|274
1638548700000|2021-12-03 16:25:00|8227.9|8222.9|8228.4|8223.4|8234.9|8229.9|8222.9|8217.9|365
1638549000000|2021-12-03 16:30:00|8229.4|8222.4|8243.4|8236.4|8246.4|8240.4|8228.4|8222.4|744
1638549300000|2021-12-03 16:35:00|8242.4|8239.4|8242.4|8236.4|8250.4|8244.4|8231.4|8225.4|403
1638549600000|2021-12-03 16:40:00|8243.4|8235.4|8215.4|8209.4|8244.4|8237.4|8215.4|8207.4|150
1638549900000|2021-12-03 16:45:00|8216.4|8210.4|8227.4|8220.4|8232.4|8225.4|8215.4|8209.4|202
1638550200000|2021-12-03 16:50:00|8225.4|8218.4|8214.4|8208.4|8225.4|8218.4|8212.4|8205.4|65
1638550500000|2021-12-03 16:55:00|8215.4|8209.4|8208.4|8200.4|8217.4|8210.4|8206.4|8199.4|135
1638550800000|2021-12-03 17:00:00|8209.4|8201.4|8208.4|8201.4|8212.4|8205.4|8203.4|8197.4|33
1638551100000|2021-12-03 17:05:00|8209.4|8202.4|8214.4|8208.4|8216.4|8209.4|8208.4|8201.4|34
1638551400000|2021-12-03 17:10:00|8215.4|8207.4|8210.4|8203.4|8217.4|8211.4|8208.4|8202.4|49
1638551700000|2021-12-03 17:15:00|8211.4|8204.4|8221.4|8214.4|8225.4|8217.4|8209.4|8202.4|33
1638552000000|2021-12-03 17:20:00|8222.4|8215.4|8226.4|8219.4|8228.4|8222.4|8217.4|8210.4|46
1638552300000|2021-12-03 17:25:00|8225.4|8220.4|8228.4|8222.4|8230.4|8222.4|8223.4|8216.4|46
1638552600000|2021-12-03 17:30:00|8227.4|8221.4|8217.4|8210.4|8227.4|8221.4|8213.4|8206.4|29
1638552900000|2021-12-03 17:35:00|8218.4|8211.4|8232.4|8225.4|8233.4|8227.4|8216.4|8209.4|37
1638553200000|2021-12-03 17:40:00|8233.4|8226.4|8231.4|8225.4|8238.4|8232.4|8231.4|8224.4|34
1638553500000|2021-12-03 17:45:00|8232.4|8226.4|8226.4|8219.4|8233.4|8226.4|8222.4|8215.4|26
1638553800000|2021-12-03 17:50:00|8225.4|8218.4|8224.4|8217.4|8229.4|8222.4|8222.4|8215.4|12
1638554100000|2021-12-03 17:55:00|8223.4|8216.4|8224.4|8216.4|8224.4|8217.4|8217.4|8210.4|24
1638554400000|2021-12-03 18:00:00|8223.4|8215.4|8218.4|8210.4|8223.4|8215.4|8215.4|8208.4|10
1638554700000|2021-12-03 18:05:00|8217.4|8209.4|8229.4|8222.4|8230.4|8223.4|8217.4|8209.4|7
1638555000000|2021-12-03 18:10:00|8230.4|8223.4|8226.4|8219.4|8231.4|8225.4|8224.4|8216.4|9
1638555300000|2021-12-03 18:15:00|8227.4|8220.4|8236.4|8229.4|8236.4|8230.4|8225.4|8217.4|22
1638555600000|2021-12-03 18:20:00|8238.4|8230.4|8236.4|8228.4|8238.4|8232.4|8230.4|8223.4|17
1638555900000|2021-12-03 18:25:00|8235.4|8227.4|8224.4|8216.4|8237.4|8229.4|8223.4|8216.4|3
1638556200000|2021-12-03 18:30:00|8223.4|8215.4|8216.4|8209.4|8224.4|8217.4|8216.4|8209.4|11
1638556500000|2021-12-03 18:35:00|8217.4|8210.4|8211.4|8203.4|8217.4|8211.4|8208.4|8201.4|16
1638556800000|2021-12-03 18:40:00|8212.4|8204.4|8217.4|8210.4|8217.4|8210.4|8208.4|8201.4|26
1638557100000|2021-12-03 18:45:00|8216.4|8209.4|8214.4|8207.4|8220.4|8212.4|8208.4|8201.4|31
1638557400000|2021-12-03 18:50:00|8215.4|8208.4|8216.4|8209.4|8222.4|8214.4|8213.4|8205.4|71
1638557700000|2021-12-03 18:55:00|8215.4|8207.4|8212.7|8200.7|8219.4|8208.4|8206.9|8198.4|31
1638558000000|2021-12-03 19:00:00|8212.2|8200.2|8220.6|8208.6|8222.9|8210.9|8206.5|8194.5|0
1638558300000|2021-12-03 19:05:00|8220.1|8208.1|8213.2|8201.2|8222.1|8210.1|8211.1|8199.1|0
1638558600000|2021-12-03 19:10:00|8212.9|8200.9|8218.8|8206.8|8222.5|8210.5|8210.2|8198.2|0
1638558900000|2021-12-03 19:15:00|8218.4|8206.4|8208.5|8196.5|8218.8|8206.8|8208.1|8196.1|0
1638559200000|2021-12-03 19:20:00|8208.9|8196.9|8224.1|8212.1|8225.7|8213.7|8200|8188|0
1638559500000|2021-12-03 19:25:00|8224.2|8212.2|8219.3|8207.3|8227.4|8215.4|8216.1|8204.1|0
1638559800000|2021-12-03 19:30:00|8219.8|8207.8|8213.5|8201.5|8222.7|8210.7|8209.4|8197.4|0
1638560100000|2021-12-03 19:35:00|8213.7|8201.7|8206.7|8194.7|8217|8205|8203.4|8191.4|0
1638560400000|2021-12-03 19:40:00|8206.2|8194.2|8218|8206|8221.3|8209.3|8206.2|8194.2|0
1638560700000|2021-12-03 19:45:00|8218.3|8206.3|8214.7|8202.7|8221.9|8209.9|8213.8|8201.8|0
1638561000000|2021-12-03 19:50:00|8214.8|8202.8|8207.1|8195.1|8220.2|8208.2|8207.1|8195.1|0
1638561300000|2021-12-03 19:55:00|8206.2|8194.2|8207.1|8195.1|8217.8|8205.8|8206.2|8194.2|0
1638561600000|2021-12-03 20:00:00|8207.2|8195.2|8210.8|8198.8|8212.7|8200.7|8198.1|8186.1|0
1638561900000|2021-12-03 20:05:00|8210.7|8198.7|8203.2|8191.2|8218|8206|8201.6|8189.6|0
1638562200000|2021-12-03 20:10:00|8203.3|8191.3|8213.4|8201.4|8214.9|8202.9|8202.8|8190.8|0
1638562500000|2021-12-03 20:15:00|8213.8|8201.8|8210.3|8198.3|8218|8206|8207.6|8195.6|0
1638562800000|2021-12-03 20:20:00|8210.7|8198.7|8227.5|8215.5|8231.9|8219.9|8210.7|8198.7|0
1638563100000|2021-12-03 20:25:00|8227.6|8215.6|8228.7|8216.7|8237.5|8225.5|8226.9|8214.9|0
1638563400000|2021-12-03 20:30:00|8228.8|8216.8|8241.8|8229.8|8243.7|8231.7|8227.7|8215.7|0
1638563700000|2021-12-03 20:35:00|8241.9|8229.9|8230.3|8218.3|8244.7|8232.7|8227.2|8215.2|0
1638564000000|2021-12-03 20:40:00|8230.4|8218.4|8221.5|8209.5|8233.7|8221.7|8219.4|8207.4|0
1638564300000|2021-12-03 20:45:00|8221.2|8209.2|8223.3|8211.3|8223.3|8211.3|8212.9|8200.9|0
1638564600000|2021-12-03 20:50:00|8224.6|8212.6|8237.6|8225.6|8243.8|8231.8|8222.1|8210.1|0
1638564900000|2021-12-03 20:55:00|8237.7|8225.7|8263.6|8251.6|8269.5|8257.5|8236.8|8224.8|0
1638565200000|2021-12-03 21:00:00|8261.6|8249.6|8281.2|8269.2|8284.4|8272.4|8261.5|8249.5|0
1638565500000|2021-12-03 21:05:00|8281|8269|8271.6|8259.6|8281.2|8269.2|8267.7|8255.7|0
1638565800000|2021-12-03 21:10:00|8271.5|8259.5|8256.3|8244.3|8275.2|8263.2|8250|8238|0
1638566100000|2021-12-03 21:15:00|8255.9|8243.9|8253.7|8241.7|8264.2|8252.2|8252.3|8240.3|0
1638566400000|2021-12-03 21:20:00|8253.6|8241.6|8255.3|8243.3|8257.9|8245.9|8251.5|8239.5|0
1638566700000|2021-12-03 21:25:00|8255.9|8243.9|8258.9|8246.9|8258.9|8246.9|8255.9|8243.9|0
1638567000000|2021-12-03 21:30:00|8258.8|8246.8|8259.5|8247.5|8259.9|8247.9|8255.3|8243.3|0
1638567300000|2021-12-03 21:35:00|8259.6|8247.6|8259.9|8247.9|8259.9|8247.9|8258.9|8246.9|0
1638567600000|2021-12-03 21:40:00|8259.5|8247.5|8259.5|8247.5|8259.9|8247.9|8258.9|8246.9|0
1638567900000|2021-12-03 21:45:00|8258.9|8246.9|8259.9|8247.9|8259.9|8247.9|8258.9|8246.9|0
1638568200000|2021-12-03 21:50:00|8260|8248|8259.5|8247.5|8260.5|8248.5|8259.5|8247.5|0
1638568500000|2021-12-03 21:55:00|8259.4|8247.4|8260|8248|8261.6|8249.6|8252.3|8240.3|0
1638745200000|2021-12-05 23:00:00|8272.7|8260.7|8285.4|8273.4|8293.7|8281.7|8272.1|8260.1|0
1638745500000|2021-12-05 23:05:00|8285.5|8273.5|8296.7|8284.7|8300.7|8288.7|8285.5|8273.5|0
1638745800000|2021-12-05 23:10:00|8296.9|8284.9|8288.8|8276.8|8299.9|8287.9|8288.8|8276.8|0
1638746100000|2021-12-05 23:15:00|8288.9|8276.9|8287.5|8275.5|8294.1|8282.1|8280.8|8268.8|0
1638746400000|2021-12-05 23:20:00|8287.7|8275.7|8277.8|8265.8|8287.9|8275.9|8275|8263|0
1638746700000|2021-12-05 23:25:00|8277.9|8265.9|8290.9|8278.9|8290.9|8278.9|8274.4|8262.4|0
1638747000000|2021-12-05 23:30:00|8291|8279|8294.6|8282.6|8296.4|8284.4|8288.7|8276.7|0
1638747300000|2021-12-05 23:35:00|8295|8283|8300.3|8288.3|8302.9|8290.9|8295|8283|0
1638747600000|2021-12-05 23:40:00|8300.5|8288.5|8297.6|8285.6|8300.7|8288.7|8295|8283|0
1638747900000|2021-12-05 23:45:00|8297.4|8285.4|8299.2|8287.2|8300.2|8288.2|8293|8281|0
1638748200000|2021-12-05 23:50:00|8298.8|8286.8|8303.1|8291.1|8304.5|8292.5|8296|8284|0
1638748500000|2021-12-05 23:55:00|8303.3|8291.3|8302.9|8290.9|8307.5|8295.5|8301.8|8289.8|0
1638748800000|2021-12-06 00:00:00|8303.3|8291.3|8298.2|8286.2|8305.9|8293.9|8298.2|8286.2|0
1638749100000|2021-12-06 00:05:00|8298.6|8286.6|8295.5|8283.5|8300.2|8288.2|8293.9|8281.9|0
1638749400000|2021-12-06 00:10:00|8295.9|8283.9|8275.9|8263.9|8295.9|8283.9|8274.9|8262.9|0
1638749700000|2021-12-06 00:15:00|8276.1|8264.1|8263.4|8251.4|8276.9|8264.9|8250.3|8238.3|0
1638750000000|2021-12-06 00:20:00|8263|8251|8267.5|8255.5|8268.1|8256.1|8260.5|8248.5|0
1638750300000|2021-12-06 00:25:00|8267.6|8255.6|8273|8261|8276.9|8264.9|8265.5|8253.5|0
1638750600000|2021-12-06 00:30:00|8273.6|8261.6|8265.5|8253.5|8277.9|8265.9|8265.5|8253.5|0
1638750900000|2021-12-06 00:35:00|8265.3|8253.3|8274.1|8262.1|8279.2|8267.2|8263.1|8251.1|0
1638751200000|2021-12-06 00:40:00|8274.3|8262.3|8278.3|8266.3|8279.2|8267.2|8272.1|8260.1|0
1638751500000|2021-12-06 00:45:00|8278.2|8266.2|8279.7|8267.7|8281.2|8269.2|8275.2|8263.2|0
1638751800000|2021-12-06 00:50:00|8279.6|8267.6|8285.2|8273.2|8285.2|8273.2|8276.1|8264.1|0
1638752100000|2021-12-06 00:55:00|8285.1|8273.1|8291.3|8279.3|8293.9|8281.9|8282.2|8270.2|0
1638752400000|2021-12-06 01:00:00|8290.7|8278.7|8283.4|8271.4|8295.3|8283.3|8282|8270|0
1638752700000|2021-12-06 01:05:00|8283.6|8271.6|8297.3|8285.3|8297.8|8285.8|8279.6|8267.6|0
1638753000000|2021-12-06 01:10:00|8297.5|8285.5|8301.6|8289.6|8304.5|8292.5|8297.5|8285.5|0
1638753300000|2021-12-06 01:15:00|8302.3|8290.3|8302.9|8290.9|8305.5|8293.5|8295.6|8283.6|0
1638753600000|2021-12-06 01:20:00|8302.7|8290.7|8303.5|8291.5|8306.8|8294.8|8299.5|8287.5|0
1638753900000|2021-12-06 01:25:00|8303.7|8291.7|8301.6|8289.6|8304.5|8292.5|8298.5|8286.5|0
1638754200000|2021-12-06 01:30:00|8301.4|8289.4|8283.1|8271.1|8303|8291|8281.1|8269.1|0
1638754500000|2021-12-06 01:35:00|8284|8272|8285.2|8273.2|8289.3|8277.3|8276.5|8264.5|0
1638754800000|2021-12-06 01:40:00|8285.3|8273.3|8295|8283|8295.6|8283.6|8284.6|8272.6|0
1638755100000|2021-12-06 01:45:00|8293.1|8281.1|8307.2|8295.2|8307.2|8295.2|8292.8|8280.8|0
1638755400000|2021-12-06 01:50:00|8307.7|8295.7|8305.6|8293.6|8310.1|8298.1|8302.2|8290.2|0
1638755700000|2021-12-06 01:55:00|8305.8|8293.8|8301.9|8289.9|8306.7|8294.7|8297.6|8285.6|0
1638756000000|2021-12-06 02:00:00|8302|8290|8297.9|8285.9|8306|8294|8297|8285|0
1638756300000|2021-12-06 02:05:00|8298|8286|8300|8288|8307.5|8295.5|8297.6|8285.6|0
1638756600000|2021-12-06 02:10:00|8299.9|8287.9|8307.9|8295.9|8309.4|8297.4|8298|8286|0
1638756900000|2021-12-06 02:15:00|8308.1|8296.1|8305.8|8293.8|8312.3|8300.3|8302.4|8290.4|0
1638757200000|2021-12-06 02:20:00|8306.4|8294.4|8302.1|8290.1|8309.9|8297.9|8300|8288|0
1638757500000|2021-12-06 02:25:00|8301.9|8289.9|8300.1|8288.1|8306.5|8294.5|8299.1|8287.1|0
1638757800000|2021-12-06 02:30:00|8300.3|8288.3|8298|8286|8302.6|8290.6|8293.6|8281.6|0
1638758100000|2021-12-06 02:35:00|8298.2|8286.2|8300.9|8288.9|8305.5|8293.5|8298|8286|0
1638758400000|2021-12-06 02:40:00|8301.5|8289.5|8303.8|8291.8|8308.3|8296.3|8299.8|8287.8|0
1638758700000|2021-12-06 02:45:00|8304|8292|8305.8|8293.8|8306.3|8294.3|8299.9|8287.9|0
1638759000000|2021-12-06 02:50:00|8306|8294|8305.8|8293.8|8307.4|8295.4|8301.9|8289.9|0
1638759300000|2021-12-06 02:55:00|8305.9|8293.9|8308.2|8296.2|8309.3|8297.3|8303.8|8291.8|0
1638759600000|2021-12-06 03:00:00|8309.2|8297.2|8309.3|8297.3|8313.2|8301.2|8308.4|8296.4|0
1638759900000|2021-12-06 03:05:00|8309.5|8297.5|8312.7|8300.7|8313.8|8301.8|8307.4|8295.4|0
1638760200000|2021-12-06 03:10:00|8312.2|8300.2|8311.8|8299.8|8316.1|8304.1|8309.8|8297.8|0
1638760500000|2021-12-06 03:15:00|8311.6|8299.6|8314|8302|8315.5|8303.5|8308.8|8296.8|0
1638760800000|2021-12-06 03:20:00|8313.6|8301.6|8319.3|8307.3|8319.8|8307.8|8312.5|8300.5|0
1638761100000|2021-12-06 03:25:00|8319.4|8307.4|8310.9|8298.9|8320.3|8308.3|8310.9|8298.9|0
1638761400000|2021-12-06 03:30:00|8310.7|8298.7|8308.9|8296.9|8315.8|8303.8|8307.9|8295.9|0
1638761700000|2021-12-06 03:35:00|8308.5|8296.5|8310.8|8298.8|8311.8|8299.8|8307.9|8295.9|0
1638762000000|2021-12-06 03:40:00|8310.7|8298.7|8309.8|8297.8|8314.2|8302.2|8309.3|8297.3|0
1638762300000|2021-12-06 03:45:00|8309.9|8297.9|8305.9|8293.9|8314.3|8302.3|8305.9|8293.9|0
1638762600000|2021-12-06 03:50:00|8306.1|8294.1|8303.8|8291.8|8307.1|8295.1|8303.6|8291.6|0
1638762900000|2021-12-06 03:55:00|8304|8292|8307.2|8295.2|8308.7|8296.7|8303.8|8291.8|0
1638763200000|2021-12-06 04:00:00|8307.4|8295.4|8311|8299|8315|8303|8307.4|8295.4|0
1638763500000|2021-12-06 04:05:00|8310.8|8298.8|8311.6|8299.6|8312|8300|8308.5|8296.5|0
1638763800000|2021-12-06 04:10:00|8311.4|8299.4|8311.6|8299.6|8313.2|8301.2|8309.7|8297.7|0
1638764100000|2021-12-06 04:15:00|8311.5|8299.5|8314.2|8302.2|8321.4|8309.4|8311.2|8299.2|0
1638764400000|2021-12-06 04:20:00|8314|8302|8317.6|8305.6|8319.1|8307.1|8313.6|8301.6|0
1638764700000|2021-12-06 04:25:00|8317.5|8305.5|8317.6|8305.6|8318.5|8306.5|8315.6|8303.6|0
1638765000000|2021-12-06 04:30:00|8317.7|8305.7|8317.4|8305.4|8323.9|8311.9|8317.4|8305.4|0
1638765300000|2021-12-06 04:35:00|8317|8305|8318.4|8306.4|8320.9|8308.9|8317|8305|0
1638765600000|2021-12-06 04:40:00|8318.2|8306.2|8320.4|8308.4|8320.9|8308.9|8316.5|8304.5|0
1638765900000|2021-12-06 04:45:00|8320|8308|8319.8|8307.8|8322.9|8310.9|8316.4|8304.4|0
1638766200000|2021-12-06 04:50:00|8319.5|8307.5|8315.9|8303.9|8319.8|8307.8|8314.9|8302.9|0
1638766500000|2021-12-06 04:55:00|8316.7|8304.7|8317.3|8305.3|8321.8|8309.8|8315.9|8303.9|0
1638766800000|2021-12-06 05:00:00|8317.5|8305.5|8317|8305|8321.3|8309.3|8315.9|8303.9|0
1638767100000|2021-12-06 05:05:00|8316.9|8304.9|8317.4|8305.4|8320|8308|8315.5|8303.5|0
1638767400000|2021-12-06 05:10:00|8317.5|8305.5|8319.3|8307.3|8321.3|8309.3|8317.5|8305.5|0
1638767700000|2021-12-06 05:15:00|8319.4|8307.4|8321.8|8309.8|8321.8|8309.8|8318.9|8306.9|0
1638768000000|2021-12-06 05:20:00|8321.4|8309.4|8320.7|8308.7|8323.8|8311.8|8319.8|8307.8|0
1638768300000|2021-12-06 05:25:00|8321.1|8309.1|8323.8|8311.8|8325.1|8313.1|8317.9|8305.9|0
1638768600000|2021-12-06 05:30:00|8323.4|8311.4|8313|8301|8323.8|8311.8|8309.1|8297.1|0
1638768900000|2021-12-06 05:35:00|8313.4|8301.4|8309.2|8297.2|8315.4|8303.4|8309.2|8297.2|0
1638769200000|2021-12-06 05:40:00|8310.2|8298.2|8313.5|8301.5|8315.5|8303.5|8309.1|8297.1|0
1638769500000|2021-12-06 05:45:00|8313.6|8301.6|8317.7|8305.7|8319.4|8307.4|8311.7|8299.7|0
1638769800000|2021-12-06 05:50:00|8317.4|8305.4|8317.5|8305.5|8319.6|8307.6|8313|8301|0
1638770100000|2021-12-06 05:55:00|8317.4|8305.4|8313.7|8301.7|8318.6|8306.6|8312.7|8300.7|0
1638770400000|2021-12-06 06:00:00|8313.5|8301.5|8303.8|8291.8|8318.6|8306.6|8302.3|8290.3|0
1638770700000|2021-12-06 06:05:00|8303.9|8291.9|8304.9|8292.9|8311.1|8299.1|8303.8|8291.8|0
1638771000000|2021-12-06 06:10:00|8305.5|8293.5|8309.8|8297.8|8316.6|8304.6|8305.5|8293.5|0
1638771300000|2021-12-06 06:15:00|8309.4|8297.4|8305.7|8293.7|8309.9|8297.9|8304.9|8292.9|0
1638771600000|2021-12-06 06:20:00|8305.8|8293.8|8301.1|8289.1|8308.4|8296.4|8299.6|8287.6|0
1638771900000|2021-12-06 06:25:00|8301.2|8289.2|8297.6|8285.6|8304.1|8292.1|8297.4|8285.4|0
1638772200000|2021-12-06 06:30:00|8297.8|8285.8|8296.3|8284.3|8304.1|8292.1|8293.8|8281.8|0
1638772500000|2021-12-06 06:35:00|8296.4|8284.4|8298.3|8286.3|8299.7|8287.7|8295.3|8283.3|0
1638772800000|2021-12-06 06:40:00|8298.5|8286.5|8299.4|8287.4|8301.8|8289.8|8298.3|8286.3|0
1638773100000|2021-12-06 06:45:00|8299.6|8287.6|8298.4|8286.4|8301.9|8289.9|8296.4|8284.4|0
1638773400000|2021-12-06 06:50:00|8299.1|8287.1|8311.9|8299.9|8313.8|8301.8|8299.1|8287.1|0
1638773700000|2021-12-06 06:55:00|8312.6|8300.6|8298.5|8286.5|8313.8|8301.8|8298.5|8286.5|0
1638774000000|2021-12-06 07:00:00|8299.8|8287.8|8291.9|8286.9|8305.7|8295.4|8287.4|8282.4|128
1638774300000|2021-12-06 07:05:00|8292.4|8287.4|8311.4|8306.4|8312.4|8307.4|8291.9|8286.9|51
1638774600000|2021-12-06 07:10:00|8310.9|8305.9|8307.9|8302.9|8311.4|8306.4|8301.9|8296.9|12
1638774900000|2021-12-06 07:15:00|8310.4|8305.4|8314.4|8309.4|8314.4|8309.4|8306.9|8301.9|62
1638775200000|2021-12-06 07:20:00|8313.9|8308.9|8325.9|8320.9|8329.9|8324.9|8312.9|8307.9|122
1638775500000|2021-12-06 07:25:00|8326.4|8321.4|8320.9|8315.9|8332.4|8327.4|8318.9|8313.9|51
1638775800000|2021-12-06 07:30:00|8319.4|8314.4|8321.4|8316.4|8329.4|8324.4|8317.9|8312.9|55
1638776100000|2021-12-06 07:35:00|8323.4|8318.4|8325.9|8320.9|8331.4|8326.4|8319.9|8314.9|39
1638776400000|2021-12-06 07:40:00|8325.4|8320.4|8318.4|8313.4|8326.4|8321.4|8317.9|8312.9|22
1638776700000|2021-12-06 07:45:00|8317.9|8312.9|8316.9|8311.9|8320.4|8315.4|8310.4|8305.4|34
1638777000000|2021-12-06 07:50:00|8315.4|8310.4|8313.9|8308.9|8318.9|8313.9|8311.9|8306.9|16
1638777300000|2021-12-06 07:55:00|8316.4|8311.4|8321.9|8316.9|8326.9|8321.9|8311.9|8306.9|70
1638777600000|2021-12-06 08:00:00|8321.4|8316.4|8324.4|8319.4|8327.4|8322.4|8307.9|8302.9|765
1638777900000|2021-12-06 08:05:00|8323.4|8318.4|8310.4|8305.4|8326.9|8321.9|8304.9|8299.9|349
1638778200000|2021-12-06 08:10:00|8309.9|8304.9|8311.9|8306.9|8316.9|8311.9|8306.9|8301.9|331
1638778500000|2021-12-06 08:15:00|8311.4|8306.4|8311.4|8306.4|8322.4|8317.4|8305.9|8300.9|229
1638778800000|2021-12-06 08:20:00|8311.9|8306.9|8309.4|8304.4|8319.9|8314.9|8309.4|8304.4|293
1638779100000|2021-12-06 08:25:00|8309.9|8304.9|8313.9|8308.9|8315.4|8310.4|8301.9|8296.9|425
1638779400000|2021-12-06 08:30:00|8313.4|8308.4|8315.4|8310.4|8321.9|8316.9|8308.4|8303.4|212
1638779700000|2021-12-06 08:35:00|8314.4|8309.4|8329.4|8324.4|8337.4|8332.4|8314.4|8309.4|131
1638780000000|2021-12-06 08:40:00|8329.9|8324.9|8330.9|8325.9|8339.4|8334.4|8328.4|8323.4|103
1638780300000|2021-12-06 08:45:00|8330.4|8325.4|8314.4|8309.4|8334.4|8329.4|8313.9|8308.9|333
1638780600000|2021-12-06 08:50:00|8314.9|8309.9|8321.4|8316.4|8321.9|8316.9|8311.4|8306.4|101
1638780900000|2021-12-06 08:55:00|8320.4|8315.4|8316.9|8311.9|8325.4|8320.4|8314.4|8309.4|79
1638781200000|2021-12-06 09:00:00|8316.4|8311.4|8325.4|8320.4|8335.9|8330.9|8313.4|8308.4|170
1638781500000|2021-12-06 09:05:00|8325.9|8320.9|8322.4|8317.4|8328.9|8323.9|8316.4|8311.4|78
1638781800000|2021-12-06 09:10:00|8322.9|8317.9|8330.9|8325.9|8331.4|8326.4|8322.4|8317.4|71
1638782100000|2021-12-06 09:15:00|8331.4|8326.4|8335.4|8330.4|8336.9|8331.9|8327.9|8322.9|119
1638782400000|2021-12-06 09:20:00|8335.9|8330.9|8338.4|8333.4|8341.4|8336.4|8333.4|8328.4|80
1638782700000|2021-12-06 09:25:00|8338.9|8333.9|8336.4|8331.4|8341.9|8336.9|8333.4|8328.4|39
1638783000000|2021-12-06 09:30:00|8334.9|8329.9|8335.4|8330.4|8337.9|8332.9|8331.9|8326.9|50
1638783300000|2021-12-06 09:35:00|8335.9|8330.9|8323.4|8318.4|8338.4|8333.4|8323.4|8318.4|77
1638783600000|2021-12-06 09:40:00|8323.9|8318.9|8326.4|8321.4|8330.4|8325.4|8319.4|8314.4|63
1638783900000|2021-12-06 09:45:00|8326.9|8321.9|8321.4|8316.4|8326.9|8321.9|8317.4|8312.4|79
1638784200000|2021-12-06 09:50:00|8320.9|8315.9|8317.4|8312.4|8321.9|8316.9|8315.4|8310.4|58
1638784500000|2021-12-06 09:55:00|8317.9|8312.9|8307.9|8302.9|8319.9|8314.9|8304.4|8299.4|79
1638784800000|2021-12-06 10:00:00|8309.4|8304.4|8300.4|8295.4|8311.9|8306.9|8299.4|8294.4|68
1638785100000|2021-12-06 10:05:00|8299.9|8294.9|8294.4|8289.4|8303.4|8298.4|8293.9|8288.9|52
1638785400000|2021-12-06 10:10:00|8293.9|8288.9|8311.4|8306.4|8311.4|8306.4|8290.9|8285.9|81
1638785700000|2021-12-06 10:15:00|8311.9|8306.9|8316.4|8311.4|8317.9|8312.9|8304.9|8299.9|58
1638786000000|2021-12-06 10:20:00|8315.9|8310.9|8307.4|8302.4|8316.9|8311.9|8306.4|8301.4|77
1638786300000|2021-12-06 10:25:00|8306.9|8301.9|8309.4|8304.4|8310.4|8305.4|8301.9|8296.9|115
1638786600000|2021-12-06 10:30:00|8308.9|8303.9|8315.4|8310.4|8315.9|8310.9|8303.9|8298.9|103
1638786900000|2021-12-06 10:35:00|8314.9|8309.9|8317.4|8312.4|8321.4|8316.4|8312.4|8307.4|51
1638787200000|2021-12-06 10:40:00|8316.9|8311.9|8315.4|8310.4|8317.9|8312.9|8309.4|8304.4|42
1638787500000|2021-12-06 10:45:00|8314.9|8309.9|8318.9|8313.9|8323.9|8318.9|8312.9|8307.9|38
1638787800000|2021-12-06 10:50:00|8318.4|8313.4|8315.4|8310.4|8323.4|8318.4|8311.4|8306.4|43
1638788100000|2021-12-06 10:55:00|8315.9|8310.9|8318.4|8313.4|8319.9|8314.9|8313.4|8308.4|35
1638788400000|2021-12-06 11:00:00|8318.9|8313.9|8323.9|8318.9|8325.9|8320.9|8318.4|8313.4|61
1638788700000|2021-12-06 11:05:00|8323.4|8318.4|8331.4|8326.4|8331.9|8326.9|8319.4|8314.4|94
1638789000000|2021-12-06 11:10:00|8330.9|8325.9|8322.9|8317.9|8331.4|8326.4|8321.4|8316.4|57
1638789300000|2021-12-06 11:15:00|8323.4|8318.4|8333.4|8328.4|8334.9|8329.9|8322.9|8317.9|89
1638789600000|2021-12-06 11:20:00|8333.9|8328.9|8336.4|8331.4|8336.4|8331.4|8328.4|8323.4|35
1638789900000|2021-12-06 11:25:00|8336.9|8331.9|8337.4|8332.4|8337.4|8332.4|8332.9|8327.9|34
1638790200000|2021-12-06 11:30:00|8336.9|8331.9|8330.4|8325.4|8341.9|8336.9|8328.4|8323.4|100
1638790500000|2021-12-06 11:35:00|8330.9|8325.9|8335.4|8330.4|8336.9|8331.9|8330.4|8325.4|55
1638790800000|2021-12-06 11:40:00|8335.9|8330.9|8340.4|8335.4|8340.9|8335.9|8331.9|8326.9|76
1638791100000|2021-12-06 11:45:00|8340.9|8335.9|8339.9|8334.9|8344.9|8339.9|8339.4|8334.4|77
1638791400000|2021-12-06 11:50:00|8338.9|8333.9|8338.4|8333.4|8342.9|8337.9|8337.4|8332.4|104
1638791700000|2021-12-06 11:55:00|8338.9|8333.9|8351.4|8346.4|8352.9|8347.9|8338.4|8333.4|124
1638792000000|2021-12-06 12:00:00|8351.9|8346.9|8344.4|8339.4|8353.4|8348.4|8343.9|8338.9|56
1638792300000|2021-12-06 12:05:00|8343.9|8338.9|8346.4|8341.4|8349.4|8344.4|8342.4|8337.4|35
1638792600000|2021-12-06 12:10:00|8346.9|8341.9|8344.9|8339.9|8348.9|8343.9|8343.4|8338.4|42
1638792900000|2021-12-06 12:15:00|8345.9|8340.9|8337.4|8332.4|8345.9|8340.9|8337.4|8332.4|78
1638793200000|2021-12-06 12:20:00|8337.9|8332.9|8348.4|8343.4|8349.4|8344.4|8336.4|8331.4|62
1638793500000|2021-12-06 12:25:00|8348.9|8343.9|8339.4|8334.4|8350.4|8345.4|8338.9|8333.9|84
1638793800000|2021-12-06 12:30:00|8338.9|8333.9|8336.9|8331.9|8339.9|8334.9|8335.9|8330.9|33
1638794100000|2021-12-06 12:35:00|8337.4|8332.4|8342.4|8337.4|8343.4|8338.4|8335.4|8330.4|26
1638794400000|2021-12-06 12:40:00|8340.8|8335.8|8334.8|8329.8|8342.3|8337.3|8334.3|8329.3|31
1638794700000|2021-12-06 12:45:00|8335.3|8330.3|8337.8|8332.8|8338.3|8333.3|8334.8|8329.8|25
1638795000000|2021-12-06 12:50:00|8338.3|8333.3|8337.8|8332.8|8338.3|8333.3|8334.8|8329.8|11
1638795300000|2021-12-06 12:55:00|8337.3|8332.3|8342.3|8337.3|8342.8|8337.8|8336.3|8331.3|35
1638795600000|2021-12-06 13:00:00|8342.8|8337.8|8345.8|8340.8|8348.3|8343.3|8342.3|8337.3|41
1638795900000|2021-12-06 13:05:00|8345.3|8340.3|8347.8|8342.8|8349.3|8344.3|8343.8|8338.8|41
1638796200000|2021-12-06 13:10:00|8348.3|8343.3|8347.8|8342.8|8349.3|8344.3|8345.8|8340.8|31
1638796500000|2021-12-06 13:15:00|8347.3|8342.3|8347.8|8342.8|8348.3|8343.3|8343.3|8338.3|208
1638796800000|2021-12-06 13:20:00|8347.3|8342.3|8352.3|8347.3|8352.3|8347.3|8346.3|8341.3|51
1638797100000|2021-12-06 13:25:00|8352.8|8347.8|8349.8|8344.8|8354.3|8349.3|8348.8|8343.8|47
1638797400000|2021-12-06 13:30:00|8350.3|8345.3|8353.3|8348.3|8353.3|8348.3|8348.8|8343.8|44
1638797700000|2021-12-06 13:35:00|8352.8|8347.8|8358.8|8353.8|8360.8|8355.8|8350.3|8345.3|133
1638798000000|2021-12-06 13:40:00|8358.3|8353.3|8357.8|8352.8|8361.8|8356.8|8356.8|8351.8|84
1638798300000|2021-12-06 13:45:00|8358.3|8353.3|8352.3|8347.3|8360.8|8355.8|8351.8|8346.8|300
1638798600000|2021-12-06 13:50:00|8351.3|8346.3|8349.8|8344.8|8352.8|8347.8|8347.8|8342.8|59
1638798900000|2021-12-06 13:55:00|8349.3|8344.3|8359.8|8354.8|8359.8|8354.8|8348.3|8343.3|62
1638799200000|2021-12-06 14:00:00|8360.3|8355.3|8355.8|8350.8|8360.3|8355.3|8349.8|8344.8|76
1638799500000|2021-12-06 14:05:00|8356.3|8351.3|8358.3|8353.3|8358.8|8353.8|8351.8|8346.8|26
1638799800000|2021-12-06 14:10:00|8358.8|8353.8|8364.3|8359.3|8366.3|8361.3|8357.3|8352.3|195
1638800100000|2021-12-06 14:15:00|8364.8|8359.8|8367.3|8362.3|8367.8|8362.8|8362.3|8357.3|72
1638800400000|2021-12-06 14:20:00|8367.8|8362.8|8369.3|8364.3|8369.3|8364.3|8365.3|8360.3|60
1638800700000|2021-12-06 14:25:00|8368.3|8363.3|8372.3|8367.3|8372.3|8367.3|8365.3|8360.3|67
1638801000000|2021-12-06 14:30:00|8371.8|8366.8|8356.8|8351.8|8376.3|8371.3|8356.3|8351.3|232
1638801300000|2021-12-06 14:35:00|8357.3|8352.3|8352.3|8347.3|8359.8|8354.8|8348.3|8343.3|190
1638801600000|2021-12-06 14:40:00|8351.8|8346.8|8372.8|8367.8|8376.3|8371.3|8349.3|8344.3|201
1638801900000|2021-12-06 14:45:00|8372.3|8367.3|8370.8|8365.8|8380.3|8375.3|8365.8|8360.8|234
1638802200000|2021-12-06 14:50:00|8371.3|8366.3|8377.3|8372.3|8386.8|8381.8|8370.3|8365.3|223
1638802500000|2021-12-06 14:55:00|8376.8|8371.8|8385.3|8380.3|8390.3|8385.3|8373.8|8368.8|193
1638802800000|2021-12-06 15:00:00|8384.8|8379.8|8401.8|8396.8|8401.8|8396.8|8383.8|8378.8|189
1638803100000|2021-12-06 15:05:00|8402.3|8397.3|8418.3|8413.3|8420.8|8415.8|8399.3|8394.3|203
1638803400000|2021-12-06 15:10:00|8417.4|8412.4|8429.4|8424.4|8431.4|8426.4|8414.4|8409.4|267
1638803700000|2021-12-06 15:15:00|8430.4|8425.4|8423.9|8418.9|8436.4|8431.4|8423.9|8418.9|166
1638804000000|2021-12-06 15:20:00|8423.4|8418.4|8425.9|8420.9|8429.9|8424.9|8419.9|8414.9|188
1638804300000|2021-12-06 15:25:00|8424.9|8419.9|8434.9|8429.9|8446.4|8441.4|8422.4|8417.4|258
1638804600000|2021-12-06 15:30:00|8434.4|8429.4|8428.9|8423.9|8437.4|8432.4|8426.9|8421.9|200
1638804900000|2021-12-06 15:35:00|8428.4|8423.4|8437.9|8432.9|8438.9|8433.9|8424.4|8419.4|125
1638805200000|2021-12-06 15:40:00|8438.4|8433.4|8426.4|8421.4|8443.9|8438.9|8426.4|8421.4|300
1638805500000|2021-12-06 15:45:00|8426.9|8421.9|8448.9|8443.9|8448.9|8443.9|8425.9|8420.9|158
1638805800000|2021-12-06 15:50:00|8449.9|8444.9|8441.4|8436.4|8450.4|8445.4|8434.9|8429.9|268
1638806100000|2021-12-06 15:55:00|8440.9|8435.9|8441.4|8436.4|8444.4|8439.4|8437.9|8432.9|254
1638806400000|2021-12-06 16:00:00|8440.9|8435.9|8428.4|8423.4|8441.9|8436.9|8425.9|8420.9|288
1638806700000|2021-12-06 16:05:00|8428.9|8423.9|8428.4|8423.4|8433.9|8428.9|8426.9|8421.9|266
1638807000000|2021-12-06 16:10:00|8427.9|8422.9|8421.9|8416.9|8429.9|8424.9|8419.4|8414.4|313
1638807300000|2021-12-06 16:15:00|8421.4|8416.4|8435.9|8430.9|8435.9|8430.9|8419.9|8414.9|186
1638807600000|2021-12-06 16:20:00|8435.4|8430.4|8446.9|8441.9|8446.9|8441.9|8433.9|8428.9|123
1638807900000|2021-12-06 16:25:00|8445.4|8440.4|8442.4|8437.4|8447.9|8442.9|8441.9|8436.9|282
1638808200000|2021-12-06 16:30:00|8442.9|8437.9|8439.9|8433.9|8443.9|8437.9|8431.9|8424.9|626
1638808500000|2021-12-06 16:35:00|8438.9|8431.9|8433.9|8426.9|8443.9|8436.9|8429.9|8421.9|331
1638808800000|2021-12-06 16:40:00|8434.9|8427.9|8437.9|8430.9|8439.9|8432.9|8432.9|8426.9|97
1638809100000|2021-12-06 16:45:00|8436.9|8431.9|8425.9|8418.9|8436.9|8431.9|8424.9|8418.9|83
1638809400000|2021-12-06 16:50:00|8426.9|8419.9|8425.9|8418.9|8427.9|8421.9|8423.9|8416.9|47
1638809700000|2021-12-06 16:55:00|8426.9|8419.9|8427.9|8420.9|8427.9|8421.9|8424.9|8417.9|20
1638810000000|2021-12-06 17:00:00|8428.9|8421.9|8432.9|8426.9|8434.9|8428.9|8425.9|8418.9|47
1638810300000|2021-12-06 17:05:00|8433.9|8427.9|8435.9|8429.9|8436.9|8430.9|8429.9|8423.9|55
1638810600000|2021-12-06 17:10:00|8434.9|8428.9|8437.9|8431.9|8442.9|8435.9|8434.9|8427.9|24
1638810900000|2021-12-06 17:15:00|8436.9|8430.9|8445.9|8439.9|8446.9|8440.9|8435.9|8428.9|20
1638811200000|2021-12-06 17:20:00|8444.9|8438.9|8447.9|8440.9|8449.9|8443.9|8444.9|8437.9|37
1638811500000|2021-12-06 17:25:00|8449.9|8441.9|8448.9|8442.9|8451.9|8444.9|8448.9|8441.9|35
1638811800000|2021-12-06 17:30:00|8449.9|8443.9|8451.9|8444.9|8452.9|8445.9|8448.9|8442.9|20
1638812100000|2021-12-06 17:35:00|8452.9|8445.9|8448.9|8441.9|8453.9|8446.9|8447.9|8441.9|12
1638812400000|2021-12-06 17:40:00|8449.9|8442.9|8450.9|8444.9|8452.9|8445.9|8448.9|8442.9|11
1638812700000|2021-12-06 17:45:00|8451.9|8445.9|8452.9|8446.9|8453.9|8447.9|8450.9|8443.9|12
1638813000000|2021-12-06 17:50:00|8453.9|8445.9|8455.9|8448.9|8455.9|8448.9|8451.9|8445.9|29
1638813300000|2021-12-06 17:55:00|8454.9|8447.9|8461.9|8454.9|8461.9|8454.9|8454.9|8447.9|48
1638813600000|2021-12-06 18:00:00|8462.9|8455.9|8460.9|8454.9|8463.9|8456.9|8454.9|8448.9|38
1638813900000|2021-12-06 18:05:00|8461.9|8453.9|8455.9|8448.9|8461.9|8454.9|8453.9|8447.9|77
1638814200000|2021-12-06 18:10:00|8456.9|8449.9|8451.9|8445.9|8457.9|8450.9|8451.9|8445.9|39
1638814500000|2021-12-06 18:15:00|8452.9|8446.9|8455.9|8448.9|8455.9|8448.9|8452.9|8446.9|12
1638814800000|2021-12-06 18:20:00|8454.9|8447.9|8452.9|8446.9|8454.9|8447.9|8449.9|8443.9|11
1638815100000|2021-12-06 18:25:00|8453.9|8445.9|8454.9|8448.9|8460.9|8454.9|8452.9|8445.9|30
1638815400000|2021-12-06 18:30:00|8455.9|8447.9|8454.9|8447.9|8456.9|8449.9|8453.9|8446.9|58
1638815700000|2021-12-06 18:35:00|8453.9|8446.9|8453.9|8446.9|8455.9|8448.9|8451.9|8445.9|29
1638816000000|2021-12-06 18:40:00|8454.9|8445.9|8454.9|8446.9|8455.9|8448.9|8452.9|8445.9|13
1638816300000|2021-12-06 18:45:00|8453.9|8447.9|8454.9|8448.9|8457.9|8450.9|8453.9|8447.9|13
1638816600000|2021-12-06 18:50:00|8453.9|8447.9|8455.9|8448.9|8455.9|8449.9|8452.9|8446.9|12
1638816900000|2021-12-06 18:55:00|8454.9|8447.9|8460.6|8448.6|8460.6|8449.9|8453.9|8446.9|16
1638817200000|2021-12-06 19:00:00|8460.7|8448.7|8462|8450|8466.3|8454.3|8460.5|8448.5|0
1638817500000|2021-12-06 19:05:00|8461.9|8449.9|8458.2|8446.2|8461.9|8449.9|8457|8445|0
1638817800000|2021-12-06 19:10:00|8459.6|8447.6|8463.7|8451.7|8466|8454|8459.6|8447.6|0
1638818100000|2021-12-06 19:15:00|8463.6|8451.6|8463.3|8451.3|8466|8454|8461.6|8449.6|0
1638818400000|2021-12-06 19:20:00|8463.2|8451.2|8461.6|8449.6|8464.2|8452.2|8460.3|8448.3|0
1638818700000|2021-12-06 19:25:00|8461.5|8449.5|8460.5|8448.5|8463.8|8451.8|8459.3|8447.3|0
1638819000000|2021-12-06 19:30:00|8461.4|8449.4|8460.6|8448.6|8464.8|8452.8|8459.5|8447.5|0
1638819300000|2021-12-06 19:35:00|8460.7|8448.7|8457.2|8445.2|8460.7|8448.7|8457.2|8445.2|0
1638819600000|2021-12-06 19:40:00|8457.3|8445.3|8446.6|8434.6|8458.4|8446.4|8446.3|8434.3|0
1638819900000|2021-12-06 19:45:00|8446.7|8434.7|8444.4|8432.4|8450.9|8438.9|8443.9|8431.9|0
1638820200000|2021-12-06 19:50:00|8444.2|8432.2|8444.2|8432.2|8446|8434|8440|8428|0
1638820500000|2021-12-06 19:55:00|8443.8|8431.8|8441.8|8429.8|8447.7|8435.7|8439.8|8427.8|0
1638820800000|2021-12-06 20:00:00|8441.7|8429.7|8439.4|8427.4|8448.4|8436.4|8439.1|8427.1|0
1638821100000|2021-12-06 20:05:00|8439.5|8427.5|8446.5|8434.5|8447.7|8435.7|8438.9|8426.9|0
1638821400000|2021-12-06 20:10:00|8446.4|8434.4|8449.6|8437.6|8449.8|8437.8|8442.1|8430.1|0
1638821700000|2021-12-06 20:15:00|8449.7|8437.7|8454.4|8442.4|8455.4|8443.4|8449.7|8437.7|0
1638822000000|2021-12-06 20:20:00|8454.3|8442.3|8451.3|8439.3|8455.8|8443.8|8451.2|8439.2|0
1638822300000|2021-12-06 20:25:00|8451.2|8439.2|8447.5|8435.5|8451.4|8439.4|8442.7|8430.7|0
1638822600000|2021-12-06 20:30:00|8447.4|8435.4|8449.2|8437.2|8451.8|8439.8|8441.7|8429.7|0
1638822900000|2021-12-06 20:35:00|8449.1|8437.1|8448.1|8436.1|8449.2|8437.2|8443.4|8431.4|0
1638823200000|2021-12-06 20:40:00|8448|8436|8452.8|8440.8|8455.3|8443.3|8444.5|8432.5|0
1638823500000|2021-12-06 20:45:00|8452.7|8440.7|8447.3|8435.3|8453.4|8441.4|8441.4|8429.4|0
1638823800000|2021-12-06 20:50:00|8447.7|8435.7|8454.8|8442.8|8457|8445|8444.3|8432.3|0
1638824100000|2021-12-06 20:55:00|8454.7|8442.7|8449.4|8437.4|8454.7|8442.7|8444.6|8432.6|0
1638824400000|2021-12-06 21:00:00|8448.8|8436.8|8446|8434|8451|8439|8443|8431|0
1638824700000|2021-12-06 21:05:00|8446.1|8434.1|8449.7|8437.7|8451.3|8439.3|8444.4|8432.4|0
1638825000000|2021-12-06 21:10:00|8450.3|8438.3|8448.3|8436.3|8451.3|8439.3|8447.6|8435.6|0
1638825300000|2021-12-06 21:15:00|8448.7|8436.7|8452.9|8440.9|8452.9|8440.9|8448.7|8436.7|0
1638825600000|2021-12-06 21:20:00|8452.7|8440.7|8450.3|8438.3|8455.6|8443.6|8450.3|8438.3|0
1638825900000|2021-12-06 21:25:00|8450.2|8438.2|8455|8443|8455|8443|8448.7|8436.7|0
1638826200000|2021-12-06 21:30:00|8454.9|8442.9|8455|8443|8457.2|8445.2|8454|8442|0
1638826500000|2021-12-06 21:35:00|8454.9|8442.9|8454.6|8442.6|8455.6|8443.6|8454|8442|0
1638826800000|2021-12-06 21:40:00|8454.5|8442.5|8455|8443|8457.6|8445.6|8454|8442|0
1638827100000|2021-12-06 21:45:00|8455.6|8443.6|8456|8444|8457.2|8445.2|8455|8443|0
1638827400000|2021-12-06 21:50:00|8455.6|8443.6|8455.6|8443.6|8456.6|8444.6|8455.6|8443.6|0
1638827700000|2021-12-06 21:55:00|8455.8|8443.8|8458.1|8446.1|8458.5|8446.5|8455.6|8443.6|0
1638828000000|2021-12-06 22:00:00|8457.7|8445.7|8457.4|8445.4|8457.7|8445.7|8457|8445|0
1638828300000|2021-12-06 22:05:00|8457.2|8445.2|8457.2|8445.2|8457.4|8445.4|8457.2|8445.2|0
1638828600000|2021-12-06 22:10:00|8457.4|8445.4|8457.4|8445.4|8457.4|8445.4|8457.2|8445.2|0
1638828900000|2021-12-06 22:15:00|8457.2|8445.2|8457.4|8445.4|8457.4|8445.4|8457.2|8445.2|0
1638829200000|2021-12-06 22:20:00|8457.2|8445.2|8456.3|8444.3|8457.4|8445.4|8456.3|8444.3|0
1638829500000|2021-12-06 22:25:00|8457.2|8445.2|8457.2|8445.2|8457.2|8445.2|8457.1|8445.1|0
1638829800000|2021-12-06 22:30:00|8456.3|8444.3|8457.6|8445.6|8457.6|8445.6|8456.3|8444.3|0
1638830100000|2021-12-06 22:35:00|8457.4|8445.4|8457.2|8445.2|8457.8|8445.8|8456.9|8444.9|0
1638830400000|2021-12-06 22:40:00|8456.9|8444.9|8456.5|8444.5|8456.9|8444.9|8456.3|8444.3|0
1638830700000|2021-12-06 22:45:00|8456.9|8444.9|8457.8|8445.8|8457.8|8445.8|8456.9|8444.9|0
1638831000000|2021-12-06 22:50:00|8457.6|8445.6|8457.4|8445.4|8457.8|8445.8|8457.1|8445.1|0
1638831300000|2021-12-06 22:55:00|8457.2|8445.2|8457.4|8445.4|8457.6|8445.6|8456.7|8444.7|0
1638831600000|2021-12-06 23:00:00|8457.3|8445.3|8460|8448|8462.6|8450.6|8456.7|8444.7|0
1638831900000|2021-12-06 23:05:00|8459.4|8447.4|8455.7|8443.7|8459.4|8447.4|8454.7|8442.7|0
1638832200000|2021-12-06 23:10:00|8455.8|8443.8|8450.3|8438.3|8457.4|8445.4|8449.8|8437.8|0
1638832500000|2021-12-06 23:15:00|8450.4|8438.4|8448.2|8436.2|8451.5|8439.5|8448.2|8436.2|0
1638832800000|2021-12-06 23:20:00|8447.8|8435.8|8448.7|8436.7|8449.7|8437.7|8447.8|8435.8|0
1638833100000|2021-12-06 23:25:00|8448.1|8436.1|8451.5|8439.5|8452.5|8440.5|8447.5|8435.5|0
1638833400000|2021-12-06 23:30:00|8451.9|8439.9|8449.8|8437.8|8452.9|8440.9|8447.2|8435.2|0
1638833700000|2021-12-06 23:35:00|8449.9|8437.9|8449.2|8437.2|8450.9|8438.9|8447.6|8435.6|0
1638834000000|2021-12-06 23:40:00|8449|8437|8452.9|8440.9|8452.9|8440.9|8448.8|8436.8|0
1638834300000|2021-12-06 23:45:00|8452.7|8440.7|8449.2|8437.2|8454.5|8442.5|8449.2|8437.2|0
1638834600000|2021-12-06 23:50:00|8449.3|8437.3|8449.2|8437.2|8451.9|8439.9|8447.6|8435.6|0
1638834900000|2021-12-06 23:55:00|8449.3|8437.3|8454.5|8442.5|8456.1|8444.1|8449.3|8437.3|0
1638835200000|2021-12-07 00:00:00|8454.6|8442.6|8449.4|8437.4|8456.7|8444.7|8449|8437|0
1638835500000|2021-12-07 00:05:00|8449.5|8437.5|8452.5|8440.5|8454.3|8442.3|8447.8|8435.8|0
1638835800000|2021-12-07 00:10:00|8452.7|8440.7|8449|8437|8454.7|8442.7|8447.6|8435.6|0
1638836100000|2021-12-07 00:15:00|8448.6|8436.6|8430.1|8418.1|8449.4|8437.4|8428.7|8416.7|0
1638836400000|2021-12-07 00:20:00|8430.6|8418.6|8431.1|8419.1|8435.7|8423.7|8430.1|8418.1|0
1638836700000|2021-12-07 00:25:00|8431.2|8419.2|8437.1|8425.1|8438|8426|8431.2|8419.2|0
1638837000000|2021-12-07 00:30:00|8437|8425|8439.6|8427.6|8440|8428|8433.5|8421.5|0
1638837300000|2021-12-07 00:35:00|8439.5|8427.5|8438.2|8426.2|8439.5|8427.5|8433.6|8421.6|0
1638837600000|2021-12-07 00:40:00|8438|8426|8440.2|8428.2|8443.7|8431.7|8436.1|8424.1|0
1638837900000|2021-12-07 00:45:00|8440.1|8428.1|8437.2|8425.2|8442.2|8430.2|8436.2|8424.2|0
1638838200000|2021-12-07 00:50:00|8437.4|8425.4|8437.2|8425.2|8443.7|8431.7|8436.7|8424.7|0
1638838500000|2021-12-07 00:55:00|8437.4|8425.4|8444.5|8432.5|8445.9|8433.9|8437.2|8425.2|0
1638838800000|2021-12-07 01:00:00|8444.7|8432.7|8458.5|8446.5|8461|8449|8443|8431|0
1638839100000|2021-12-07 01:05:00|8458.6|8446.6|8458.1|8446.1|8460.5|8448.5|8453.6|8441.6|0
1638839400000|2021-12-07 01:10:00|8458.2|8446.2|8464.6|8452.6|8468.5|8456.5|8456.1|8444.1|0
1638839700000|2021-12-07 01:15:00|8465.1|8453.1|8459.8|8447.8|8466.6|8454.6|8458.7|8446.7|0
1638840000000|2021-12-07 01:20:00|8459.4|8447.4|8459.8|8447.8|8464.7|8452.7|8457.8|8445.8|0
1638840300000|2021-12-07 01:25:00|8459.3|8447.3|8454.3|8442.3|8461.8|8449.8|8453.9|8441.9|0
1638840600000|2021-12-07 01:30:00|8454.4|8442.4|8451.8|8439.8|8455.8|8443.8|8448.9|8436.9|0
1638840900000|2021-12-07 01:35:00|8451.7|8439.7|8458.9|8446.9|8460.9|8448.9|8449.2|8437.2|0
1638841200000|2021-12-07 01:40:00|8458.8|8446.8|8463.3|8451.3|8464.9|8452.9|8453|8441|0
1638841500000|2021-12-07 01:45:00|8463.1|8451.1|8464.3|8452.3|8467.8|8455.8|8461.8|8449.8|0
1638841800000|2021-12-07 01:50:00|8463.7|8451.7|8460.4|8448.4|8463.9|8451.9|8459.8|8447.8|0
1638842100000|2021-12-07 01:55:00|8460.6|8448.6|8457.9|8445.9|8466.8|8454.8|8456.4|8444.4|0
1638842400000|2021-12-07 02:00:00|8457|8445|8457|8445|8459.9|8447.9|8455|8443|0
1638842700000|2021-12-07 02:05:00|8456.8|8444.8|8452.3|8440.3|8458|8446|8451.9|8439.9|0
1638843000000|2021-12-07 02:10:00|8452.2|8440.2|8441.9|8429.9|8452.3|8440.3|8441|8429|0
1638843300000|2021-12-07 02:15:00|8441.8|8429.8|8448.4|8436.4|8449|8437|8440|8428|0
1638843600000|2021-12-07 02:20:00|8448|8436|8451|8439|8452|8440|8446.9|8434.9|0
1638843900000|2021-12-07 02:25:00|8450.6|8438.6|8447.5|8435.5|8452|8440|8446.4|8434.4|0
1638844200000|2021-12-07 02:30:00|8447.4|8435.4|8442.9|8430.9|8447.4|8435.4|8440.9|8428.9|0
1638844500000|2021-12-07 02:35:00|8443|8431|8445.3|8433.3|8447.9|8435.9|8443|8431|0
1638844800000|2021-12-07 02:40:00|8445.5|8433.5|8447.4|8435.4|8448.4|8436.4|8444.9|8432.9|0
1638845100000|2021-12-07 02:45:00|8447.5|8435.5|8443.3|8431.3|8448.9|8436.9|8442.9|8430.9|0
1638845400000|2021-12-07 02:50:00|8443.5|8431.5|8441.8|8429.8|8444.3|8432.3|8439.8|8427.8|0
1638845700000|2021-12-07 02:55:00|8441.9|8429.9|8440.9|8428.9|8444.8|8432.8|8440.3|8428.3|0
1638846000000|2021-12-07 03:00:00|8441.6|8429.6|8442.8|8430.8|8442.9|8430.9|8439.8|8427.8|0
1638846300000|2021-12-07 03:05:00|8443.3|8431.3|8440.7|8428.7|8445.3|8433.3|8439.7|8427.7|0
1638846600000|2021-12-07 03:10:00|8440.8|8428.8|8445.8|8433.8|8445.8|8433.8|8440.7|8428.7|0
1638846900000|2021-12-07 03:15:00|8446|8434|8443.8|8431.8|8447.3|8435.3|8441.3|8429.3|0
1638847200000|2021-12-07 03:20:00|8443.9|8431.9|8448|8436|8449|8437|8443.9|8431.9|0
1638847500000|2021-12-07 03:25:00|8448.2|8436.2|8448|8436|8451.4|8439.4|8447|8435|0
1638847800000|2021-12-07 03:30:00|8448.4|8436.4|8450|8438|8453|8441|8448.4|8436.4|0
1638848100000|2021-12-07 03:35:00|8449.8|8437.8|8455.4|8443.4|8456.4|8444.4|8449.5|8437.5|0
1638848400000|2021-12-07 03:40:00|8455.6|8443.6|8455.4|8443.4|8457|8445|8454|8442|0
1638848700000|2021-12-07 03:45:00|8455.6|8443.6|8459.4|8447.4|8460.3|8448.3|8455.6|8443.6|0
1638849000000|2021-12-07 03:50:00|8459.6|8447.6|8458|8446|8460|8448|8458|8446|0
1638849300000|2021-12-07 03:55:00|8458.4|8446.4|8459.1|8447.1|8461.1|8449.1|8457.9|8445.9|0
1638849600000|2021-12-07 04:00:00|8459.3|8447.3|8461.7|8449.7|8463|8451|8459|8447|0
1638849900000|2021-12-07 04:05:00|8461.8|8449.8|8464.7|8452.7|8466.2|8454.2|8461.3|8449.3|0
1638850200000|2021-12-07 04:10:00|8464.9|8452.9|8481.1|8469.1|8481.9|8469.9|8464.9|8452.9|0
1638850500000|2021-12-07 04:15:00|8479.9|8467.9|8476.3|8464.3|8479.9|8467.9|8474.9|8462.9|0
1638850800000|2021-12-07 04:20:00|8476.1|8464.1|8477.8|8465.8|8478.8|8466.8|8475.8|8463.8|0
1638851100000|2021-12-07 04:25:00|8478|8466|8477.9|8465.9|8479.9|8467.9|8476.2|8464.2|0
1638851400000|2021-12-07 04:30:00|8478.1|8466.1|8479.9|8467.9|8479.9|8467.9|8477.9|8465.9|0
1638851700000|2021-12-07 04:35:00|8479.7|8467.7|8478.8|8466.8|8480.9|8468.9|8478.8|8466.8|0
1638852000000|2021-12-07 04:40:00|8478.7|8466.7|8481.8|8469.8|8482.2|8470.2|8477.8|8465.8|0
1638852300000|2021-12-07 04:45:00|8481.6|8469.6|8475.8|8463.8|8481.8|8469.8|8475.8|8463.8|0
1638852600000|2021-12-07 04:50:00|8476.1|8464.1|8476.7|8464.7|8477.7|8465.7|8474.7|8462.7|0
1638852900000|2021-12-07 04:55:00|8476.8|8464.8|8478.3|8466.3|8478.8|8466.8|8475.9|8463.9|0
1638853200000|2021-12-07 05:00:00|8478.1|8466.1|8474|8462|8478.9|8466.9|8472.9|8460.9|0
1638853500000|2021-12-07 05:05:00|8473.8|8461.8|8477.9|8465.9|8478.9|8466.9|8472|8460|0
1638853800000|2021-12-07 05:10:00|8478.1|8466.1|8483.3|8471.3|8484.3|8472.3|8477.9|8465.9|0
1638854100000|2021-12-07 05:15:00|8483.4|8471.4|8484.1|8472.1|8484.3|8472.3|8481.3|8469.3|0
1638854400000|2021-12-07 05:20:00|8483.7|8471.7|8484|8472|8485|8473|8481.1|8469.1|0
1638854700000|2021-12-07 05:25:00|8483.8|8471.8|8484.1|8472.1|8485.1|8473.1|8483|8471|0
1638855000000|2021-12-07 05:30:00|8484.3|8472.3|8482.9|8470.9|8485.1|8473.1|8482|8470|0
1638855300000|2021-12-07 05:35:00|8483|8471|8482.9|8470.9|8486.3|8474.3|8482.9|8470.9|0
1638855600000|2021-12-07 05:40:00|8482.8|8470.8|8483.9|8471.9|8483.9|8471.9|8480.7|8468.7|0
1638855900000|2021-12-07 05:45:00|8483.8|8471.8|8484.9|8472.9|8484.9|8472.9|8479.8|8467.8|0
1638856200000|2021-12-07 05:50:00|8484.5|8472.5|8485.6|8473.6|8486.2|8474.2|8483|8471|0
1638856500000|2021-12-07 05:55:00|8485.4|8473.4|8497.4|8485.4|8497.9|8485.9|8485.2|8473.2|0
1638856800000|2021-12-07 06:00:00|8497.3|8485.3|8483.9|8471.9|8497.3|8485.3|8481.5|8469.5|0
1638857100000|2021-12-07 06:05:00|8483.7|8471.7|8486.8|8474.8|8488.5|8476.5|8482.9|8470.9|0
1638857400000|2021-12-07 06:10:00|8487|8475|8487.3|8475.3|8487.5|8475.5|8485.4|8473.4|0
1638857700000|2021-12-07 06:15:00|8487.2|8475.2|8492.2|8480.2|8492.2|8480.2|8484.8|8472.8|0
1638858000000|2021-12-07 06:20:00|8491.2|8479.2|8492.6|8480.6|8496.1|8484.1|8491.1|8479.1|0
1638858300000|2021-12-07 06:25:00|8493.5|8481.5|8488.5|8476.5|8493.8|8481.8|8488|8476|0
1638858600000|2021-12-07 06:30:00|8488.6|8476.6|8492.8|8480.8|8493.3|8481.3|8487.6|8475.6|0
1638858900000|2021-12-07 06:35:00|8492.7|8480.7|8492.8|8480.8|8493.8|8481.8|8489.8|8477.8|0
1638859200000|2021-12-07 06:40:00|8493.1|8481.1|8495.9|8483.9|8496|8484|8493.1|8481.1|0
1638859500000|2021-12-07 06:45:00|8496|8484|8501.6|8489.6|8502.6|8490.6|8495.9|8483.9|0
1638859800000|2021-12-07 06:50:00|8502|8490|8499.9|8487.9|8503.7|8491.7|8498.7|8486.7|0
1638860100000|2021-12-07 06:55:00|8500.2|8488.2|8503.7|8491.7|8503.7|8491.7|8499.7|8487.7|0
1638860400000|2021-12-07 07:00:00|8503.2|8491.2|8519.9|8514.9|8527.4|8522.4|8501.5|8489.5|112
1638860700000|2021-12-07 07:05:00|8520.4|8515.4|8523.4|8518.4|8527.9|8522.9|8517.9|8512.9|31
1638861000000|2021-12-07 07:10:00|8522.9|8517.9|8513.9|8508.9|8522.9|8517.9|8511.4|8506.4|27
1638861300000|2021-12-07 07:15:00|8514.9|8509.9|8519.4|8514.4|8523.4|8518.4|8511.9|8506.9|28
1638861600000|2021-12-07 07:20:00|8519.9|8514.9|8513.9|8508.9|8519.9|8514.9|8511.9|8506.9|15
1638861900000|2021-12-07 07:25:00|8511.9|8506.9|8513.4|8508.4|8517.4|8512.4|8508.4|8503.4|27
1638862200000|2021-12-07 07:30:00|8512.9|8507.9|8511.9|8506.9|8513.9|8508.9|8508.9|8503.9|19
1638862500000|2021-12-07 07:35:00|8515.4|8510.4|8517.9|8512.9|8517.9|8512.9|8513.4|8508.4|20
1638862800000|2021-12-07 07:40:00|8517.4|8512.4|8506.4|8501.4|8517.9|8512.9|8506.4|8501.4|15
1638863100000|2021-12-07 07:45:00|8506.9|8501.9|8514.9|8509.9|8515.4|8510.4|8506.4|8501.4|20
1638863400000|2021-12-07 07:50:00|8514.4|8509.4|8526.4|8521.4|8526.4|8521.4|8514.4|8509.4|55
1638863700000|2021-12-07 07:55:00|8524.4|8519.4|8519.9|8514.9|8538.9|8533.9|8517.4|8512.4|147
1638864000000|2021-12-07 08:00:00|8519.4|8514.4|8506.9|8501.9|8527.9|8522.9|8501.4|8496.4|759
1638864300000|2021-12-07 08:05:00|8507.9|8502.9|8504.9|8499.9|8508.4|8503.4|8492.4|8487.4|399
1638864600000|2021-12-07 08:10:00|8503.9|8498.9|8494.9|8489.9|8506.9|8501.9|8490.9|8485.9|279
1638864900000|2021-12-07 08:15:00|8495.4|8490.4|8494.4|8489.4|8497.4|8492.4|8472.4|8467.4|266
1638865200000|2021-12-07 08:20:00|8493.9|8488.9|8492.9|8487.9|8495.9|8490.9|8488.9|8483.9|142
1638865500000|2021-12-07 08:25:00|8491.9|8486.9|8495.9|8490.9|8498.4|8493.4|8486.4|8481.4|126
1638865800000|2021-12-07 08:30:00|8495.4|8490.4|8509.9|8504.9|8509.9|8504.9|8491.9|8486.9|171
1638866100000|2021-12-07 08:35:00|8510.4|8505.4|8508.9|8503.9|8512.9|8507.9|8504.4|8499.4|130
1638866400000|2021-12-07 08:40:00|8509.6|8504.6|8518.6|8513.6|8522.1|8517.1|8507.6|8502.6|121
1638866700000|2021-12-07 08:45:00|8518.1|8513.1|8516.6|8511.6|8525.6|8520.6|8514.6|8509.6|92
1638867000000|2021-12-07 08:50:00|8517.1|8512.1|8516.6|8511.6|8520.6|8515.6|8509.1|8504.1|66
1638867300000|2021-12-07 08:55:00|8516.1|8511.1|8514.6|8509.6|8527.1|8522.1|8513.1|8508.1|185
1638867600000|2021-12-07 09:00:00|8514.1|8509.1|8518.6|8513.6|8524.6|8519.6|8514.1|8509.1|141
1638867900000|2021-12-07 09:05:00|8519.1|8514.1|8523.6|8518.6|8532.1|8527.1|8518.1|8513.1|116
1638868200000|2021-12-07 09:10:00|8523.1|8518.1|8519.6|8514.6|8523.6|8518.6|8517.1|8512.1|88
1638868500000|2021-12-07 09:15:00|8520.1|8515.1|8529.6|8524.6|8530.1|8525.1|8517.1|8512.1|136
1638868800000|2021-12-07 09:20:00|8529.1|8524.1|8533.1|8528.1|8535.6|8530.6|8525.1|8520.1|159
1638869100000|2021-12-07 09:25:00|8532.6|8527.6|8524.6|8519.6|8535.6|8530.6|8523.1|8518.1|151
1638869400000|2021-12-07 09:30:00|8525.1|8520.1|8512.6|8507.6|8527.6|8522.6|8512.6|8507.6|124
1638869700000|2021-12-07 09:35:00|8513.1|8508.1|8507.6|8502.6|8516.6|8511.6|8506.1|8501.1|72
1638870000000|2021-12-07 09:40:00|8508.1|8503.1|8515.1|8510.1|8520.6|8515.6|8507.1|8502.1|75
1638870300000|2021-12-07 09:45:00|8514.6|8509.6|8511.1|8506.1|8518.6|8513.6|8511.1|8506.1|35
1638870600000|2021-12-07 09:50:00|8510.6|8505.6|8510.1|8505.1|8514.6|8509.6|8508.6|8503.6|58
1638870900000|2021-12-07 09:55:00|8511.1|8506.1|8519.1|8514.1|8520.1|8515.1|8510.6|8505.6|32
1638871200000|2021-12-07 10:00:00|8519.6|8514.6|8525.1|8520.1|8526.1|8521.1|8517.1|8512.1|32
1638871500000|2021-12-07 10:05:00|8524.6|8519.6|8521.6|8516.6|8524.6|8519.6|8516.1|8511.1|44
1638871800000|2021-12-07 10:10:00|8518.1|8513.1|8521.1|8516.1|8523.6|8518.6|8518.1|8513.1|40
1638872100000|2021-12-07 10:15:00|8520.6|8515.6|8531.6|8526.6|8532.1|8527.1|8520.6|8515.6|70
1638872400000|2021-12-07 10:20:00|8531.1|8526.1|8529.6|8524.6|8534.1|8529.1|8528.1|8523.1|78
1638872700000|2021-12-07 10:25:00|8530.6|8525.6|8535.1|8530.1|8535.1|8530.1|8529.6|8524.6|115
1638873000000|2021-12-07 10:30:00|8534.1|8529.1|8530.6|8525.6|8535.6|8530.6|8529.6|8524.6|78
1638873300000|2021-12-07 10:35:00|8530.1|8525.1|8527.6|8522.6|8536.1|8531.1|8523.6|8518.6|160
1638873600000|2021-12-07 10:40:00|8528.1|8523.1|8523.6|8518.6|8530.6|8525.6|8522.6|8517.6|58
1638873900000|2021-12-07 10:45:00|8524.1|8519.1|8531.6|8526.6|8532.6|8527.6|8523.6|8518.6|24
1638874200000|2021-12-07 10:50:00|8532.1|8527.1|8537.1|8532.1|8542.6|8537.6|8530.6|8525.6|102
1638874500000|2021-12-07 10:55:00|8537.6|8532.6|8538.6|8533.6|8539.1|8534.1|8533.6|8528.6|38
1638874800000|2021-12-07 11:00:00|8538.1|8533.1|8541.6|8536.6|8542.1|8537.1|8535.6|8530.6|30
1638875100000|2021-12-07 11:05:00|8541.1|8536.1|8541.1|8536.1|8543.6|8538.6|8539.1|8534.1|42
1638875400000|2021-12-07 11:10:00|8541.6|8536.6|8537.6|8532.6|8543.6|8538.6|8535.6|8530.6|30
1638875700000|2021-12-07 11:15:00|8538.1|8533.1|8541.6|8536.6|8543.1|8538.1|8537.6|8532.6|13
1638876000000|2021-12-07 11:20:00|8542.1|8537.1|8538.1|8533.1|8543.1|8538.1|8537.1|8532.1|21
1638876300000|2021-12-07 11:25:00|8537.6|8532.6|8537.6|8532.6|8541.1|8536.1|8536.1|8531.1|115
1638876600000|2021-12-07 11:30:00|8538.1|8533.1|8536.6|8531.6|8541.6|8536.6|8536.6|8531.6|92
1638876900000|2021-12-07 11:35:00|8537.1|8532.1|8540.1|8535.1|8543.6|8538.6|8534.6|8529.6|64
1638877200000|2021-12-07 11:40:00|8539.6|8534.6|8535.6|8530.6|8543.1|8538.1|8535.1|8530.1|71
1638877500000|2021-12-07 11:45:00|8536.1|8531.1|8535.1|8530.1|8539.1|8534.1|8533.1|8528.1|51
1638877800000|2021-12-07 11:50:00|8535.6|8530.6|8532.6|8527.6|8536.1|8531.1|8531.1|8526.1|60
1638878100000|2021-12-07 11:55:00|8532.1|8527.1|8524.6|8519.6|8534.6|8529.6|8524.6|8519.6|113
1638878400000|2021-12-07 12:00:00|8525.1|8520.1|8518.6|8513.6|8526.6|8521.6|8517.6|8512.6|106
1638878700000|2021-12-07 12:05:00|8519.1|8514.1|8525.6|8520.6|8528.1|8523.1|8518.6|8513.6|80
1638879000000|2021-12-07 12:10:00|8526.1|8521.1|8520.6|8515.6|8527.1|8522.1|8518.1|8513.1|54
1638879300000|2021-12-07 12:15:00|8521.1|8516.1|8520.1|8515.1|8523.6|8518.6|8519.1|8514.1|52
1638879600000|2021-12-07 12:20:00|8519.6|8514.6|8522.6|8517.6|8524.1|8519.1|8518.1|8513.1|27
1638879900000|2021-12-07 12:25:00|8522.1|8517.1|8514.6|8509.6|8522.6|8517.6|8514.6|8509.6|77
1638880200000|2021-12-07 12:30:00|8515.1|8510.1|8512.6|8507.6|8517.1|8512.1|8511.6|8506.6|82
1638880500000|2021-12-07 12:35:00|8513.1|8508.1|8517.6|8512.6|8520.6|8515.6|8512.1|8507.1|28
1638880800000|2021-12-07 12:40:00|8517.9|8512.9|8512.9|8507.9|8517.9|8512.9|8512.4|8507.4|14
1638881100000|2021-12-07 12:45:00|8512.4|8507.4|8515.4|8510.4|8515.9|8510.9|8510.9|8505.9|23
1638881400000|2021-12-07 12:50:00|8514.9|8509.9|8512.4|8507.4|8515.9|8510.9|8510.9|8505.9|14
1638881700000|2021-12-07 12:55:00|8511.9|8506.9|8514.4|8509.4|8516.4|8511.4|8510.9|8505.9|47
1638882000000|2021-12-07 13:00:00|8513.9|8508.9|8513.9|8508.9|8514.9|8509.9|8507.4|8502.4|149
1638882300000|2021-12-07 13:05:00|8513.4|8508.4|8512.4|8507.4|8514.9|8509.9|8508.9|8503.9|26
1638882600000|2021-12-07 13:10:00|8511.9|8506.9|8523.9|8518.9|8524.4|8519.4|8511.9|8506.9|44
1638882900000|2021-12-07 13:15:00|8523.4|8518.4|8523.9|8518.9|8526.4|8521.4|8522.4|8517.4|70
1638883200000|2021-12-07 13:20:00|8524.4|8519.4|8529.9|8524.9|8529.9|8524.9|8521.4|8516.4|68
1638883500000|2021-12-07 13:25:00|8529.4|8524.4|8526.4|8521.4|8530.4|8525.4|8526.4|8521.4|68
1638883800000|2021-12-07 13:30:00|8525.9|8520.9|8523.4|8518.4|8527.4|8522.4|8517.4|8512.4|310
1638884100000|2021-12-07 13:35:00|8523.9|8518.9|8522.9|8517.9|8526.4|8521.4|8520.9|8515.9|45
1638884400000|2021-12-07 13:40:00|8523.4|8518.4|8520.9|8515.9|8524.4|8519.4|8520.9|8515.9|57
1638884700000|2021-12-07 13:45:00|8521.4|8516.4|8518.9|8513.9|8523.4|8518.4|8513.4|8508.4|59
1638885000000|2021-12-07 13:50:00|8518.4|8513.4|8513.4|8508.4|8519.9|8514.9|8513.4|8508.4|20
1638885300000|2021-12-07 13:55:00|8512.9|8507.9|8509.4|8504.4|8514.9|8509.9|8509.4|8504.4|45
1638885600000|2021-12-07 14:00:00|8508.9|8503.9|8508.9|8503.9|8509.9|8504.9|8504.9|8499.9|114
1638885900000|2021-12-07 14:05:00|8509.4|8504.4|8513.9|8508.9|8517.4|8512.4|8507.9|8502.9|187
1638886200000|2021-12-07 14:10:00|8513.4|8508.4|8514.9|8509.9|8518.9|8513.9|8511.4|8506.4|106
1638886500000|2021-12-07 14:15:00|8515.4|8510.4|8510.4|8505.4|8515.4|8510.4|8508.4|8503.4|70
1638886800000|2021-12-07 14:20:00|8509.9|8504.9|8511.9|8506.9|8513.9|8508.9|8505.9|8500.9|39
1638887100000|2021-12-07 14:25:00|8512.4|8507.4|8515.4|8510.4|8515.9|8510.9|8511.9|8506.9|42
1638887400000|2021-12-07 14:30:00|8515.9|8510.9|8517.4|8512.4|8522.9|8517.9|8510.9|8505.9|272
1638887700000|2021-12-07 14:35:00|8517.9|8512.9|8518.9|8513.9|8531.4|8526.4|8517.4|8512.4|237
1638888000000|2021-12-07 14:40:00|8519.4|8514.4|8521.4|8516.4|8525.4|8520.4|8517.4|8512.4|98
1638888300000|2021-12-07 14:45:00|8521.9|8516.9|8522.9|8517.9|8524.4|8519.4|8517.9|8512.9|98
1638888600000|2021-12-07 14:50:00|8523.4|8518.4|8530.4|8525.4|8530.4|8525.4|8522.9|8517.9|114
1638888900000|2021-12-07 14:55:00|8530.9|8525.9|8534.4|8529.4|8536.4|8531.4|8530.4|8525.4|93
1638889200000|2021-12-07 15:00:00|8533.9|8528.9|8535.9|8530.9|8540.9|8535.9|8530.9|8525.9|124
1638889500000|2021-12-07 15:05:00|8536.4|8531.4|8544.9|8539.9|8545.4|8540.4|8535.4|8530.4|116
1638889800000|2021-12-07 15:10:00|8544.5|8539.5|8542.5|8537.5|8545|8540|8540.5|8535.5|167
1638890100000|2021-12-07 15:15:00|8543|8538|8546|8541|8548|8543|8540|8535|106
1638890400000|2021-12-07 15:20:00|8545.5|8540.5|8549|8544|8551|8546|8545|8540|139
1638890700000|2021-12-07 15:25:00|8549.5|8544.5|8543|8538|8552|8547|8543|8538|104
1638891000000|2021-12-07 15:30:00|8542.5|8537.5|8547.5|8542.5|8549.5|8544.5|8542.5|8537.5|108
1638891300000|2021-12-07 15:35:00|8547|8542|8551.5|8546.5|8554|8549|8542.5|8537.5|119
1638891600000|2021-12-07 15:40:00|8552|8547|8558.5|8553.5|8560|8555|8550.5|8545.5|139
1638891900000|2021-12-07 15:45:00|8558|8553|8558.5|8553.5|8560|8555|8556|8551|105
1638892200000|2021-12-07 15:50:00|8559|8554|8555|8550|8559|8554|8551|8546|105
1638892500000|2021-12-07 15:55:00|8554.5|8549.5|8558.5|8553.5|8560.5|8555.5|8554|8549|174
1638892800000|2021-12-07 16:00:00|8558|8553|8557.5|8552.5|8563|8558|8556.5|8551.5|188
1638893100000|2021-12-07 16:05:00|8558|8553|8558.5|8553.5|8560.5|8555.5|8555.5|8550.5|93
1638893400000|2021-12-07 16:10:00|8559|8554|8558.5|8553.5|8560.5|8555.5|8556.5|8551.5|65
1638893700000|2021-12-07 16:15:00|8559.5|8554.5|8563|8558|8563|8558|8558.5|8553.5|151
1638894000000|2021-12-07 16:20:00|8562|8557|8560|8555|8564|8559|8559|8554|131
1638894300000|2021-12-07 16:25:00|8561|8556|8560|8555|8564|8559|8557.5|8552.5|374
1638894600000|2021-12-07 16:30:00|8560.5|8554.5|8564.5|8557.5|8569.5|8562.5|8555.5|8548.5|912
1638894900000|2021-12-07 16:35:00|8565.5|8558.5|8562.5|8556.5|8571.5|8565.5|8560.5|8554.5|315
1638895200000|2021-12-07 16:40:00|8563.5|8555.5|8557.5|8551.5|8564.5|8557.5|8555.5|8549.5|57
1638895500000|2021-12-07 16:45:00|8558.5|8552.5|8560.5|8553.5|8561.5|8554.5|8557.5|8551.5|32
1638895800000|2021-12-07 16:50:00|8559.5|8554.5|8565.5|8559.5|8566.5|8559.5|8559.5|8552.5|82
1638896100000|2021-12-07 16:55:00|8566.5|8560.5|8561.5|8554.5|8566.5|8560.5|8560.5|8554.5|20
1638896400000|2021-12-07 17:00:00|8560.5|8555.5|8562.5|8555.5|8562.5|8556.5|8559.5|8553.5|21
1638896700000|2021-12-07 17:05:00|8563.5|8556.5|8565.5|8558.5|8567.5|8560.5|8562.5|8555.5|31
1638897000000|2021-12-07 17:10:00|8566.5|8559.5|8568.5|8562.5|8568.5|8562.5|8565.5|8558.5|6
1638897300000|2021-12-07 17:15:00|8567.5|8561.5|8563.5|8557.5|8568.5|8562.5|8561.5|8555.5|17
1638897600000|2021-12-07 17:20:00|8564.5|8558.5|8566.5|8559.5|8566.5|8560.5|8563.5|8556.5|8
1638897900000|2021-12-07 17:25:00|8567.5|8560.5|8566.5|8560.5|8568.5|8562.5|8565.5|8558.5|9
1638898200000|2021-12-07 17:30:00|8567.5|8561.5|8568.5|8561.5|8568.5|8561.5|8564.5|8557.5|5
1638898500000|2021-12-07 17:35:00|8567.5|8562.5|8566.5|8559.5|8570.5|8563.5|8565.5|8558.5|26
1638898800000|2021-12-07 17:40:00|8565.5|8558.5|8565.5|8558.5|8567.5|8560.5|8564.5|8557.5|8
1638899100000|2021-12-07 17:45:00|8566.5|8559.5|8567.5|8561.5|8567.5|8561.5|8566.5|8559.5|5
1638899400000|2021-12-07 17:50:00|8566.5|8560.5|8567.5|8560.5|8569.5|8562.5|8566.5|8560.5|27
1638899700000|2021-12-07 17:55:00|8568.5|8561.5|8568.5|8561.5|8569.5|8562.5|8566.5|8560.5|80
1638900000000|2021-12-07 18:00:00|8567.5|8560.5|8565.5|8558.5|8568.5|8561.5|8565.5|8557.5|15
1638900300000|2021-12-07 18:05:00|8566.5|8559.5|8562.5|8555.5|8567.5|8560.5|8560.5|8554.5|16
1638900600000|2021-12-07 18:10:00|8563.5|8556.5|8560.5|8553.5|8564.5|8558.5|8559.5|8552.5|27
1638900900000|2021-12-07 18:15:00|8561.5|8554.5|8562.5|8556.5|8565.5|8558.5|8560.5|8553.5|8
1638901200000|2021-12-07 18:20:00|8561.5|8555.5|8562.5|8555.5|8565.5|8558.5|8561.5|8554.5|5
1638901500000|2021-12-07 18:25:00|8561.5|8556.5|8563.5|8556.5|8564.5|8557.5|8561.5|8554.5|10
1638901800000|2021-12-07 18:30:00|8564.5|8557.5|8561.5|8554.5|8564.5|8557.5|8561.5|8554.5|4
1638902100000|2021-12-07 18:35:00|8562.5|8555.5|8563.5|8556.5|8563.5|8556.5|8560.5|8554.5|3
1638902400000|2021-12-07 18:40:00|8562.5|8557.5|8563.5|8557.5|8565.5|8558.5|8562.5|8557.5|7
1638902700000|2021-12-07 18:45:00|8564.5|8556.5|8562.5|8555.5|8564.5|8557.5|8562.5|8554.5|3
1638903000000|2021-12-07 18:50:00|8563.5|8556.5|8558.5|8551.5|8565.5|8557.5|8558.5|8551.5|20
1638903300000|2021-12-07 18:55:00|8559.5|8552.5|8562.5|8550.5|8562.5|8552.5|8558.5|8550.5|24
1638903600000|2021-12-07 19:00:00|8562.6|8550.6|8558.4|8546.4|8562.6|8550.6|8556.2|8544.2|0
1638903900000|2021-12-07 19:05:00|8558.5|8546.5|8555.9|8543.9|8558.5|8546.5|8555.6|8543.6|0
1638904200000|2021-12-07 19:10:00|8555.8|8543.8|8558.5|8546.5|8558.8|8546.8|8555.6|8543.6|0
1638904500000|2021-12-07 19:15:00|8558.4|8546.4|8556.6|8544.6|8558.6|8546.6|8555.6|8543.6|0
1638904800000|2021-12-07 19:20:00|8556.5|8544.5|8558.4|8546.4|8558.4|8546.4|8554.6|8542.6|0
1638905100000|2021-12-07 19:25:00|8558.3|8546.3|8556.8|8544.8|8560.9|8548.9|8556.6|8544.6|0
1638905400000|2021-12-07 19:30:00|8556|8544|8555.5|8543.5|8556.8|8544.8|8554.6|8542.6|0
1638905700000|2021-12-07 19:35:00|8555.7|8543.7|8552.4|8540.4|8556.6|8544.6|8551.1|8539.1|0
1638906000000|2021-12-07 19:40:00|8552.5|8540.5|8554.8|8542.8|8554.8|8542.8|8551.4|8539.4|0
1638906300000|2021-12-07 19:45:00|8555.7|8543.7|8555.5|8543.5|8556.8|8544.8|8551.4|8539.4|0
1638906600000|2021-12-07 19:50:00|8555.4|8543.4|8558|8546|8558.6|8546.6|8554.4|8542.4|0
1638906900000|2021-12-07 19:55:00|8557.9|8545.9|8556.6|8544.6|8559.5|8547.5|8554.6|8542.6|0
1638907200000|2021-12-07 20:00:00|8556.5|8544.5|8556.2|8544.2|8557.2|8545.2|8553.6|8541.6|0
1638907500000|2021-12-07 20:05:00|8556.6|8544.6|8555|8543|8560.3|8548.3|8554|8542|0
1638907800000|2021-12-07 20:10:00|8555.1|8543.1|8552.4|8540.4|8555.2|8543.2|8550.4|8538.4|0
1638908100000|2021-12-07 20:15:00|8552.5|8540.5|8551.5|8539.5|8554.8|8542.8|8551.5|8539.5|0
1638908400000|2021-12-07 20:20:00|8551.6|8539.6|8546.6|8534.6|8552.8|8540.8|8546.6|8534.6|0
1638908700000|2021-12-07 20:25:00|8546.7|8534.7|8542.7|8530.7|8548.8|8536.8|8542.7|8530.7|0
1638909000000|2021-12-07 20:30:00|8542.9|8530.9|8543.4|8531.4|8546.1|8534.1|8542.2|8530.2|0
1638909300000|2021-12-07 20:35:00|8543.5|8531.5|8536.3|8524.3|8544.4|8532.4|8536.1|8524.1|0
1638909600000|2021-12-07 20:40:00|8536.2|8524.2|8538|8526|8539.2|8527.2|8532.7|8520.7|0
1638909900000|2021-12-07 20:45:00|8537.1|8525.1|8537.5|8525.5|8539.2|8527.2|8532.6|8520.6|0
1638910200000|2021-12-07 20:50:00|8538.4|8526.4|8535.8|8523.8|8538.4|8526.4|8526|8514|0
1638910500000|2021-12-07 20:55:00|8535.7|8523.7|8551.7|8539.7|8551.7|8539.7|8534.5|8522.5|0
1638910800000|2021-12-07 21:00:00|8551.1|8539.1|8553.3|8541.3|8560.1|8548.1|8548.7|8536.7|0
1638911100000|2021-12-07 21:05:00|8553.4|8541.4|8561.1|8549.1|8564.3|8552.3|8553.3|8541.3|0
1638911400000|2021-12-07 21:10:00|8560.5|8548.5|8561.1|8549.1|8564.3|8552.3|8558.5|8546.5|0
1638911700000|2021-12-07 21:15:00|8560.9|8548.9|8570.6|8558.6|8572.8|8560.8|8559.5|8547.5|0
1638912000000|2021-12-07 21:20:00|8570.5|8558.5|8568.6|8556.6|8570.6|8558.6|8567|8555|0
1638912300000|2021-12-07 21:25:00|8569|8557|8568.5|8556.5|8570.6|8558.6|8568.5|8556.5|0
1638912600000|2021-12-07 21:30:00|8568.6|8556.6|8571.1|8559.1|8572.6|8560.6|8568.5|8556.5|0
1638912900000|2021-12-07 21:35:00|8571.5|8559.5|8569.5|8557.5|8571.5|8559.5|8569.5|8557.5|0
1638913200000|2021-12-07 21:40:00|8570|8558|8573.7|8561.7|8573.7|8561.7|8569.5|8557.5|0
1638913500000|2021-12-07 21:45:00|8573.6|8561.6|8570.5|8558.5|8573.7|8561.7|8570|8558|0
1638913800000|2021-12-07 21:50:00|8570.4|8558.4|8570.5|8558.5|8572.1|8560.1|8570|8558|0
1638914100000|2021-12-07 21:55:00|8570.4|8558.4|8569.8|8557.8|8571.3|8559.3|8569.5|8557.5|0
1638914400000|2021-12-07 22:00:00|8570|8558|8569.8|8557.8|8570.4|8558.4|8569.8|8557.8|0
1638914700000|2021-12-07 22:05:00|8570|8558|8570|8558|8570.3|8558.3|8569.8|8557.8|0
1638915000000|2021-12-07 22:10:00|8570.3|8558.3|8570.3|8558.3|8570.3|8558.3|8570.3|8558.3|0
1638915300000|2021-12-07 22:15:00|8570.1|8558.1|8570.1|8558.1|8570.3|8558.3|8570|8558|0
1638915600000|2021-12-07 22:20:00|8569.8|8557.8|8571.2|8559.2|8571.8|8559.8|8569.8|8557.8|0
1638915900000|2021-12-07 22:25:00|8572.1|8560.1|8571.4|8559.4|8572.1|8560.1|8570.7|8558.7|0
1638916200000|2021-12-07 22:30:00|8570.5|8558.5|8571.4|8559.4|8571.4|8559.4|8570.3|8558.3|0
1638916500000|2021-12-07 22:35:00|8570.7|8558.7|8570.7|8558.7|8570.7|8558.7|8570.5|8558.5|0
1638916800000|2021-12-07 22:40:00|8570.5|8558.5|8570.1|8558.1|8570.7|8558.7|8570.1|8558.1|0
1638917100000|2021-12-07 22:45:00|8570.3|8558.3|8570.3|8558.3|8571.4|8559.4|8570.3|8558.3|0
1638917400000|2021-12-07 22:50:00|8570.7|8558.7|8571.8|8559.8|8572.5|8560.5|8570.5|8558.5|0
1638917700000|2021-12-07 22:55:00|8572|8560|8571.4|8559.4|8572.3|8560.3|8571.2|8559.2|0
1638918000000|2021-12-07 23:00:00|8571.5|8559.5|8557.2|8545.2|8573|8561|8556.2|8544.2|0
1638918300000|2021-12-07 23:05:00|8557.6|8545.6|8555.2|8543.2|8558.4|8546.4|8555|8543|0
1638918600000|2021-12-07 23:10:00|8555.3|8543.3|8555.2|8543.2|8556|8544|8552|8540|0
1638918900000|2021-12-07 23:15:00|8554.6|8542.6|8556.8|8544.8|8557.2|8545.2|8554.2|8542.2|0
1638919200000|2021-12-07 23:20:00|8556.2|8544.2|8555.6|8543.6|8557.6|8545.6|8552.8|8540.8|0
1638919500000|2021-12-07 23:25:00|8555.5|8543.5|8553.4|8541.4|8555.6|8543.6|8552.4|8540.4|0
1638919800000|2021-12-07 23:30:00|8554|8542|8553.4|8541.4|8554.4|8542.4|8552.8|8540.8|0
1638920100000|2021-12-07 23:35:00|8553.3|8541.3|8556|8544|8557.6|8545.6|8552.8|8540.8|0
1638920400000|2021-12-07 23:40:00|8556.2|8544.2|8556|8544|8557.6|8545.6|8554.4|8542.4|0
1638920700000|2021-12-07 23:45:00|8555.9|8543.9|8557|8545|8560.2|8548.2|8554.4|8542.4|0
1638921000000|2021-12-07 23:50:00|8556.9|8544.9|8558.2|8546.2|8558.6|8546.6|8555.6|8543.6|0
1638921300000|2021-12-07 23:55:00|8558.1|8546.1|8555.8|8543.8|8559.2|8547.2|8553.8|8541.8|0
1638921600000|2021-12-08 00:00:00|8555.7|8543.7|8553.4|8541.4|8556.4|8544.4|8551.2|8539.2|0
1638921900000|2021-12-08 00:05:00|8553.2|8541.2|8552.4|8540.4|8554.4|8542.4|8550.2|8538.2|0
1638922200000|2021-12-08 00:10:00|8552.3|8540.3|8543.7|8531.7|8552.3|8540.3|8543.7|8531.7|0
1638922500000|2021-12-08 00:15:00|8543.3|8531.3|8529.7|8517.7|8543.3|8531.3|8527.8|8515.8|0
1638922800000|2021-12-08 00:20:00|8529.8|8517.8|8525.8|8513.8|8534.5|8522.5|8524.8|8512.8|0
1638923100000|2021-12-08 00:25:00|8525.9|8513.9|8538.5|8526.5|8538.5|8526.5|8525.9|8513.9|0
1638923400000|2021-12-08 00:30:00|8538.7|8526.7|8544.5|8532.5|8544.5|8532.5|8537.7|8525.7|0
1638923700000|2021-12-08 00:35:00|8544.4|8532.4|8546.3|8534.3|8548.3|8536.3|8543.5|8531.5|0
1638924000000|2021-12-08 00:40:00|8546.5|8534.5|8556|8544|8557|8545|8546.3|8534.3|0
1638924300000|2021-12-08 00:45:00|8555.8|8543.8|8555.1|8543.1|8558|8546|8553.1|8541.1|0
1638924600000|2021-12-08 00:50:00|8555.3|8543.3|8560.1|8548.1|8562.9|8550.9|8555.1|8543.1|0
1638924900000|2021-12-08 00:55:00|8560|8548|8569.2|8557.2|8570.5|8558.5|8559.1|8547.1|0
1638925200000|2021-12-08 01:00:00|8568.8|8556.8|8559.8|8547.8|8568.8|8556.8|8557.6|8545.6|0
1638925500000|2021-12-08 01:05:00|8559.4|8547.4|8560.2|8548.2|8560.3|8548.3|8552.9|8540.9|0
1638925800000|2021-12-08 01:10:00|8560|8548|8556.9|8544.9|8561.3|8549.3|8555.4|8543.4|0
1638926100000|2021-12-08 01:15:00|8556.7|8544.7|8553.6|8541.6|8557.5|8545.5|8551.1|8539.1|0
1638926400000|2021-12-08 01:20:00|8552.7|8540.7|8546.6|8534.6|8553.6|8541.6|8544.6|8532.6|0
1638926700000|2021-12-08 01:25:00|8546.5|8534.5|8549|8537|8551.5|8539.5|8546|8534|0
1638927000000|2021-12-08 01:30:00|8548.8|8536.8|8539.8|8527.8|8550.5|8538.5|8535.9|8523.9|0
1638927300000|2021-12-08 01:35:00|8539.6|8527.6|8540.8|8528.8|8547.6|8535.6|8538.4|8526.4|0
1638927600000|2021-12-08 01:40:00|8541.8|8529.8|8542.3|8530.3|8547.8|8535.8|8539.4|8527.4|0
1638927900000|2021-12-08 01:45:00|8542.5|8530.5|8541.1|8529.1|8544.3|8532.3|8538.4|8526.4|0
1638928200000|2021-12-08 01:50:00|8541.6|8529.6|8542.1|8530.1|8547|8535|8541.2|8529.2|0
1638928500000|2021-12-08 01:55:00|8542.3|8530.3|8545.9|8533.9|8546.9|8534.9|8542.2|8530.2|0
1638928800000|2021-12-08 02:00:00|8546.1|8534.1|8553.3|8541.3|8554.8|8542.8|8545.9|8533.9|0
1638929100000|2021-12-08 02:05:00|8553.1|8541.1|8550.4|8538.4|8554.8|8542.8|8550|8538|0
1638929400000|2021-12-08 02:10:00|8550.2|8538.2|8553.2|8541.2|8554.7|8542.7|8548.8|8536.8|0
1638929700000|2021-12-08 02:15:00|8553.4|8541.4|8560.8|8548.8|8565.8|8553.8|8552.3|8540.3|0
1638930000000|2021-12-08 02:20:00|8561.2|8549.2|8558.7|8546.7|8563.2|8551.2|8557.8|8545.8|0
1638930300000|2021-12-08 02:25:00|8558.5|8546.5|8558.8|8546.8|8561.2|8549.2|8556.1|8544.1|0
1638930600000|2021-12-08 02:30:00|8559|8547|8563.4|8551.4|8564.4|8552.4|8554.7|8542.7|0
1638930900000|2021-12-08 02:35:00|8563|8551|8564.4|8552.4|8566.7|8554.7|8562.4|8550.4|0
1638931200000|2021-12-08 02:40:00|8564.8|8552.8|8565.2|8553.2|8565.4|8553.4|8559.4|8547.4|0
1638931500000|2021-12-08 02:45:00|8564.9|8552.9|8565.3|8553.3|8569.7|8557.7|8563.3|8551.3|0
1638931800000|2021-12-08 02:50:00|8565.7|8553.7|8559.9|8547.9|8567.3|8555.3|8559.9|8547.9|0
1638932100000|2021-12-08 02:55:00|8560|8548|8559.9|8547.9|8562.8|8550.8|8558.5|8546.5|0
1638932400000|2021-12-08 03:00:00|8560.1|8548.1|8558.5|8546.5|8562.4|8550.4|8555.5|8543.5|0
1638932700000|2021-12-08 03:05:00|8558.3|8546.3|8559.5|8547.5|8559.9|8547.9|8556.5|8544.5|0
1638933000000|2021-12-08 03:10:00|8559.7|8547.7|8558.5|8546.5|8560.5|8548.5|8556.6|8544.6|0
1638933300000|2021-12-08 03:15:00|8558|8546|8560.5|8548.5|8563.9|8551.9|8557.6|8545.6|0
1638933600000|2021-12-08 03:20:00|8559.9|8547.9|8561.8|8549.8|8561.8|8549.8|8556.5|8544.5|0
1638933900000|2021-12-08 03:25:00|8562.3|8550.3|8558.8|8546.8|8562.4|8550.4|8556.6|8544.6|0
1638934200000|2021-12-08 03:30:00|8559|8547|8566.3|8554.3|8566.3|8554.3|8557.5|8545.5|0
1638934500000|2021-12-08 03:35:00|8565.9|8553.9|8566.4|8554.4|8566.4|8554.4|8561.5|8549.5|0
1638934800000|2021-12-08 03:40:00|8566.6|8554.6|8566.4|8554.4|8570.4|8558.4|8565.5|8553.5|0
1638935100000|2021-12-08 03:45:00|8566.6|8554.6|8562.9|8550.9|8567.4|8555.4|8562.5|8550.5|0
1638935400000|2021-12-08 03:50:00|8562.8|8550.8|8564.5|8552.5|8565.9|8553.9|8562.5|8550.5|0
1638935700000|2021-12-08 03:55:00|8564|8552|8561.6|8549.6|8565.5|8553.5|8560.6|8548.6|0
1638936000000|2021-12-08 04:00:00|8561.9|8549.9|8563.9|8551.9|8565|8553|8560.6|8548.6|0
1638936300000|2021-12-08 04:05:00|8564.1|8552.1|8564.6|8552.6|8567.5|8555.5|8562.9|8550.9|0
1638936600000|2021-12-08 04:10:00|8564.8|8552.8|8570.3|8558.3|8571.3|8559.3|8564.5|8552.5|0
1638936900000|2021-12-08 04:15:00|8570.7|8558.7|8570.4|8558.4|8573.2|8561.2|8570.3|8558.3|0
1638937200000|2021-12-08 04:20:00|8570.3|8558.3|8569.5|8557.5|8573.7|8561.7|8567.6|8555.6|0
1638937500000|2021-12-08 04:25:00|8569.8|8557.8|8568.5|8556.5|8571.4|8559.4|8567.6|8555.6|0
1638937800000|2021-12-08 04:30:00|8567.8|8555.8|8569.6|8557.6|8570.8|8558.8|8566.6|8554.6|0
1638938100000|2021-12-08 04:35:00|8569.5|8557.5|8567.5|8555.5|8569.6|8557.6|8566.6|8554.6|0
1638938400000|2021-12-08 04:40:00|8566.6|8554.6|8566.5|8554.5|8567.5|8555.5|8564.4|8552.4|0
1638938700000|2021-12-08 04:45:00|8566.4|8554.4|8562.7|8550.7|8566.6|8554.6|8562.7|8550.7|0
1638939000000|2021-12-08 04:50:00|8563|8551|8554|8542|8563.6|8551.6|8553.5|8541.5|0
1638939300000|2021-12-08 04:55:00|8553.9|8541.9|8558.8|8546.8|8559.8|8547.8|8553.5|8541.5|0
1638939600000|2021-12-08 05:00:00|8559|8547|8557.1|8545.1|8560.9|8548.9|8556.3|8544.3|0
1638939900000|2021-12-08 05:05:00|8556.9|8544.9|8551.4|8539.4|8556.9|8544.9|8551|8539|0
1638940200000|2021-12-08 05:10:00|8551.6|8539.6|8554.6|8542.6|8556.5|8544.5|8548|8536|0
1638940500000|2021-12-08 05:15:00|8554.4|8542.4|8552.1|8540.1|8556.5|8544.5|8551.6|8539.6|0
1638940800000|2021-12-08 05:20:00|8552.3|8540.3|8549.8|8537.8|8553.1|8541.1|8548.8|8536.8|0
1638941100000|2021-12-08 05:25:00|8550.7|8538.7|8556|8544|8557.5|8545.5|8550.7|8538.7|0
1638941400000|2021-12-08 05:30:00|8555.6|8543.6|8551.1|8539.1|8555.6|8543.6|8547.8|8535.8|0
1638941700000|2021-12-08 05:35:00|8551|8539|8552.1|8540.1|8553.6|8541.6|8551|8539|0
1638942000000|2021-12-08 05:40:00|8552.3|8540.3|8554.5|8542.5|8555.5|8543.5|8552.3|8540.3|0
1638942300000|2021-12-08 05:45:00|8554.4|8542.4|8555.4|8543.4|8556.3|8544.3|8552.9|8540.9|0
1638942600000|2021-12-08 05:50:00|8555.3|8543.3|8555.5|8543.5|8556.5|8544.5|8552.6|8540.6|0
1638942900000|2021-12-08 05:55:00|8555.8|8543.8|8562.6|8550.6|8563.6|8551.6|8555.5|8543.5|0
1638943200000|2021-12-08 06:00:00|8562.4|8550.4|8559.8|8547.8|8564.5|8552.5|8558.6|8546.6|0
1638943500000|2021-12-08 06:05:00|8559.7|8547.7|8560.1|8548.1|8560.7|8548.7|8557.8|8545.8|0
1638943800000|2021-12-08 06:10:00|8560.7|8548.7|8555.7|8543.7|8560.7|8548.7|8554.7|8542.7|0
1638944100000|2021-12-08 06:15:00|8555.8|8543.8|8558.7|8546.7|8559.6|8547.6|8555.8|8543.8|0
1638944400000|2021-12-08 06:20:00|8558.6|8546.6|8551.9|8539.9|8560.7|8548.7|8550.1|8538.1|0
1638944700000|2021-12-08 06:25:00|8552|8540|8556.1|8544.1|8556.4|8544.4|8550.1|8538.1|0
1638945000000|2021-12-08 06:30:00|8556.3|8544.3|8552.1|8540.1|8556.3|8544.3|8550.1|8538.1|0
1638945300000|2021-12-08 06:35:00|8551.6|8539.6|8544.3|8532.3|8552|8540|8544.3|8532.3|0
1638945600000|2021-12-08 06:40:00|8543.9|8531.9|8544.3|8532.3|8545.3|8533.3|8542.3|8530.3|0
1638945900000|2021-12-08 06:45:00|8544.2|8532.2|8549.1|8537.1|8550.5|8538.5|8544.2|8532.2|0
1638946200000|2021-12-08 06:50:00|8549|8537|8545.2|8533.2|8552|8540|8544.3|8532.3|0
1638946500000|2021-12-08 06:55:00|8545.4|8533.4|8548.8|8536.8|8551.2|8539.2|8540.5|8528.5|0
1638946800000|2021-12-08 07:00:00|8549.9|8537.9|8540|8535|8558.4|8551|8539.5|8534.5|82
1638947100000|2021-12-08 07:05:00|8539.5|8534.5|8539.5|8534.5|8549|8544|8534.5|8529.5|53
1638947400000|2021-12-08 07:10:00|8540|8535|8545|8540|8545|8540|8535.5|8530.5|34
1638947700000|2021-12-08 07:15:00|8542.5|8537.5|8535.5|8530.5|8543.5|8538.5|8535.5|8530.5|45
1638948000000|2021-12-08 07:20:00|8535|8530|8525|8520|8535|8530|8525|8520|37
1638948300000|2021-12-08 07:25:00|8524|8519|8524|8519|8527.5|8522.5|8520|8515|43
1638948600000|2021-12-08 07:30:00|8525|8520|8528.5|8523.5|8530|8525|8519.5|8514.5|33
1638948900000|2021-12-08 07:35:00|8527.5|8522.5|8529.5|8524.5|8534|8529|8526|8521|29
1638949200000|2021-12-08 07:40:00|8527.5|8522.5|8521|8516|8529.5|8524.5|8517|8512|54
1638949500000|2021-12-08 07:45:00|8520.5|8515.5|8532|8527|8532|8527|8517|8512|18
1638949800000|2021-12-08 07:50:00|8532.5|8527.5|8532.5|8527.5|8536.5|8531.5|8526|8521|37
1638950100000|2021-12-08 07:55:00|8534|8529|8540.5|8535.5|8542.5|8537.5|8530.5|8525.5|52
1638950400000|2021-12-08 08:00:00|8536.5|8531.5|8548.5|8543.5|8551.5|8546.5|8526|8521|584
1638950700000|2021-12-08 08:05:00|8549.5|8544.5|8551.5|8546.5|8558.5|8553.5|8546.5|8541.5|305
1638951000000|2021-12-08 08:10:00|8552|8547|8543.5|8538.5|8554.5|8549.5|8543.5|8538.5|191
1638951300000|2021-12-08 08:15:00|8544.5|8539.5|8538.5|8533.5|8545|8540|8529|8524|390
1638951600000|2021-12-08 08:20:00|8535.5|8530.5|8542|8537|8542|8537|8526|8521|192
1638951900000|2021-12-08 08:25:00|8542.5|8537.5|8554.5|8549.5|8560|8555|8541|8536|174
1638952200000|2021-12-08 08:30:00|8555.5|8550.5|8567.5|8562.5|8567.5|8562.5|8548|8543|130
1638952500000|2021-12-08 08:35:00|8567|8562|8555.5|8550.5|8568|8563|8555.5|8550.5|125
1638952800000|2021-12-08 08:40:00|8554.7|8549.7|8552.7|8547.7|8558.2|8553.2|8552.2|8547.2|119
1638953100000|2021-12-08 08:45:00|8553.2|8548.2|8539.7|8534.7|8553.7|8548.7|8539.7|8534.7|121
1638953400000|2021-12-08 08:50:00|8538.7|8533.7|8538.7|8533.7|8542.2|8537.2|8534.2|8529.2|99
1638953700000|2021-12-08 08:55:00|8538.2|8533.2|8546.2|8541.2|8547.7|8542.7|8538.2|8533.2|113
1638954000000|2021-12-08 09:00:00|8544.7|8539.7|8544.2|8539.2|8546.7|8541.7|8541.2|8536.2|78
1638954300000|2021-12-08 09:05:00|8543.7|8538.7|8531.7|8526.7|8545.7|8540.7|8530.7|8525.7|85
1638954600000|2021-12-08 09:10:00|8531.2|8526.2|8524.7|8519.7|8533.7|8528.7|8522.7|8517.7|100
1638954900000|2021-12-08 09:15:00|8523.7|8518.7|8515.7|8510.7|8524.2|8519.2|8514.2|8509.2|85
1638955200000|2021-12-08 09:20:00|8516.7|8511.7|8515.7|8510.7|8524.7|8519.7|8515.2|8510.2|120
1638955500000|2021-12-08 09:25:00|8515.2|8510.2|8511.7|8506.7|8517.7|8512.7|8509.7|8504.7|86
1638955800000|2021-12-08 09:30:00|8510.7|8505.7|8509.2|8504.2|8515.7|8510.7|8504.7|8499.7|121
1638956100000|2021-12-08 09:35:00|8508.7|8503.7|8515.7|8510.7|8517.2|8512.2|8508.2|8503.2|125
1638956400000|2021-12-08 09:40:00|8515.2|8510.2|8515.7|8510.7|8519.7|8514.7|8512.7|8507.7|85
1638956700000|2021-12-08 09:45:00|8515.2|8510.2|8511.7|8506.7|8518.2|8513.2|8509.2|8504.2|95
1638957000000|2021-12-08 09:50:00|8512.2|8507.2|8515.2|8510.2|8515.7|8510.7|8509.2|8504.2|72
1638957300000|2021-12-08 09:55:00|8514.7|8509.7|8516.2|8511.2|8519.7|8514.7|8514.2|8509.2|60
1638957600000|2021-12-08 10:00:00|8516.7|8511.7|8512.7|8507.7|8516.7|8511.7|8510.2|8505.2|60
1638957900000|2021-12-08 10:05:00|8512.2|8507.2|8513.7|8508.7|8513.7|8508.7|8510.2|8505.2|46
1638958200000|2021-12-08 10:10:00|8514.2|8509.2|8514.7|8509.7|8515.2|8510.2|8509.2|8504.2|51
1638958500000|2021-12-08 10:15:00|8515.2|8510.2|8515.7|8510.7|8515.7|8510.7|8511.2|8506.2|54
1638958800000|2021-12-08 10:20:00|8515.2|8510.2|8503.7|8498.7|8515.7|8510.7|8503.2|8498.2|185
1638959100000|2021-12-08 10:25:00|8503.2|8498.2|8505.2|8500.2|8505.2|8500.2|8497.2|8492.2|161
1638959400000|2021-12-08 10:30:00|8504.7|8499.7|8501.7|8496.7|8506.2|8501.2|8499.7|8494.7|369
1638959700000|2021-12-08 10:35:00|8501.2|8496.2|8485.7|8480.7|8501.7|8496.7|8483.7|8478.7|174
1638960000000|2021-12-08 10:40:00|8485.2|8480.2|8480.2|8475.2|8489.2|8484.2|8475.7|8470.7|74
1638960300000|2021-12-08 10:45:00|8480.7|8475.7|8482.2|8477.2|8486.7|8481.7|8473.7|8468.7|71
1638960600000|2021-12-08 10:50:00|8482.7|8477.7|8470.7|8465.7|8483.2|8478.2|8469.7|8464.7|51
1638960900000|2021-12-08 10:55:00|8469.7|8464.7|8472.7|8467.7|8476.7|8471.7|8466.2|8461.2|80
1638961200000|2021-12-08 11:00:00|8472.2|8467.2|8464.7|8459.7|8473.2|8468.2|8463.7|8458.7|78
1638961500000|2021-12-08 11:05:00|8463.7|8458.7|8472.7|8467.7|8473.7|8468.7|8463.2|8458.2|75
1638961800000|2021-12-08 11:10:00|8473.2|8468.2|8485.7|8480.7|8490.7|8485.7|8473.2|8468.2|102
1638962100000|2021-12-08 11:15:00|8486.2|8481.2|8482.7|8477.7|8487.7|8482.7|8476.2|8471.2|244
1638962400000|2021-12-08 11:20:00|8483.2|8478.2|8484.7|8479.7|8491.7|8486.7|8478.7|8473.7|160
1638962700000|2021-12-08 11:25:00|8484.2|8479.2|8482.7|8477.7|8488.2|8483.2|8479.7|8474.7|74
1638963000000|2021-12-08 11:30:00|8483.2|8478.2|8487.7|8482.7|8492.7|8487.7|8480.7|8475.7|133
1638963300000|2021-12-08 11:35:00|8488.2|8483.2|8487.7|8482.7|8493.7|8488.7|8481.2|8476.2|111
1638963600000|2021-12-08 11:40:00|8486.7|8481.7|8488.7|8483.7|8489.7|8484.7|8481.7|8476.7|80
1638963900000|2021-12-08 11:45:00|8488.2|8483.2|8580.7|8575.7|8582.7|8577.7|8485.2|8480.2|1322
1638964200000|2021-12-08 11:50:00|8579.7|8574.7|8560.7|8555.7|8585.2|8580.2|8541.7|8536.7|431
1638964500000|2021-12-08 11:55:00|8559.7|8554.7|8551.7|8546.7|8576.2|8571.2|8544.7|8539.7|250
1638964800000|2021-12-08 12:00:00|8550.7|8545.7|8560.7|8555.7|8565.7|8560.7|8550.2|8545.2|153
1638965100000|2021-12-08 12:05:00|8559.7|8554.7|8555.2|8550.2|8569.2|8564.2|8552.7|8547.7|162
1638965400000|2021-12-08 12:10:00|8554.7|8549.7|8542.7|8537.7|8558.7|8553.7|8542.7|8537.7|135
1638965700000|2021-12-08 12:15:00|8542.2|8537.2|8548.7|8543.7|8553.2|8548.2|8540.7|8535.7|110
1638966000000|2021-12-08 12:20:00|8547.7|8542.7|8526.7|8521.7|8548.7|8543.7|8526.7|8521.7|122
1638966300000|2021-12-08 12:25:00|8527.2|8522.2|8523.7|8518.7|8529.7|8524.7|8518.2|8513.2|153
1638966600000|2021-12-08 12:30:00|8523.2|8518.2|8530.2|8525.2|8532.2|8527.2|8518.7|8513.7|53
1638966900000|2021-12-08 12:35:00|8529.7|8524.7|8520.7|8515.7|8530.7|8525.7|8519.7|8514.7|78
1638967200000|2021-12-08 12:40:00|8522.2|8517.2|8517.7|8512.7|8526.2|8521.2|8515.2|8510.2|64
1638967500000|2021-12-08 12:45:00|8517.2|8512.2|8514.2|8509.2|8521.7|8516.7|8512.7|8507.7|67
1638967800000|2021-12-08 12:50:00|8514.7|8509.7|8520.2|8515.2|8522.2|8517.2|8512.2|8507.2|52
1638968100000|2021-12-08 12:55:00|8520.7|8515.7|8520.2|8515.2|8525.2|8520.2|8517.7|8512.7|55
1638968400000|2021-12-08 13:00:00|8520.7|8515.7|8519.2|8514.2|8521.2|8516.2|8514.7|8509.7|55
1638968700000|2021-12-08 13:05:00|8518.2|8513.2|8516.7|8511.7|8518.2|8513.2|8513.2|8508.2|71
1638969000000|2021-12-08 13:10:00|8517.7|8512.7|8529.2|8524.2|8531.2|8526.2|8517.7|8512.7|77
1638969300000|2021-12-08 13:15:00|8530.2|8525.2|8525.7|8520.7|8531.2|8526.2|8525.2|8520.2|76
1638969600000|2021-12-08 13:20:00|8525.2|8520.2|8511.7|8506.7|8527.2|8522.2|8511.7|8506.7|58
1638969900000|2021-12-08 13:25:00|8512.2|8507.2|8514.2|8509.2|8518.7|8513.7|8511.7|8506.7|90
1638970200000|2021-12-08 13:30:00|8513.2|8508.2|8520.7|8515.7|8520.7|8515.7|8512.7|8507.7|67
1638970500000|2021-12-08 13:35:00|8520.2|8515.2|8525.7|8520.7|8526.7|8521.7|8520.2|8515.2|87
1638970800000|2021-12-08 13:40:00|8524.2|8519.2|8525.2|8520.2|8526.2|8521.2|8521.7|8516.7|62
1638971100000|2021-12-08 13:45:00|8526.2|8521.2|8525.2|8520.2|8526.7|8521.7|8521.2|8516.2|65
1638971400000|2021-12-08 13:50:00|8525.7|8520.7|8526.2|8521.2|8531.7|8526.7|8525.2|8520.2|96
1638971700000|2021-12-08 13:55:00|8525.7|8520.7|8520.2|8515.2|8532.2|8527.2|8519.2|8514.2|74
1638972000000|2021-12-08 14:00:00|8519.7|8514.7|8512.2|8507.2|8520.2|8515.2|8510.2|8505.2|110
1638972300000|2021-12-08 14:05:00|8512.7|8507.7|8512.7|8507.7|8521.7|8516.7|8512.7|8507.7|94
1638972600000|2021-12-08 14:10:00|8512.2|8507.2|8512.7|8507.7|8516.7|8511.7|8508.7|8503.7|116
1638972900000|2021-12-08 14:15:00|8512.2|8507.2|8515.2|8510.2|8517.7|8512.7|8511.7|8506.7|180
1638973200000|2021-12-08 14:20:00|8514.7|8509.7|8512.2|8507.2|8515.7|8510.7|8510.2|8505.2|73
1638973500000|2021-12-08 14:25:00|8511.2|8506.2|8519.7|8514.7|8519.7|8514.7|8511.2|8506.2|156
1638973800000|2021-12-08 14:30:00|8519.2|8514.2|8514.2|8509.2|8527.2|8522.2|8512.2|8507.2|416
1638974100000|2021-12-08 14:35:00|8513.7|8508.7|8509.7|8504.7|8516.7|8511.7|8504.7|8499.7|181
1638974400000|2021-12-08 14:40:00|8509.2|8504.2|8509.2|8504.2|8519.7|8514.7|8506.2|8501.2|173
1638974700000|2021-12-08 14:45:00|8508.7|8503.7|8517.7|8512.7|8522.2|8517.2|8507.7|8502.7|144
1638975000000|2021-12-08 14:50:00|8517.2|8512.2|8532.2|8527.2|8532.7|8527.7|8517.2|8512.2|164
1638975300000|2021-12-08 14:55:00|8532.7|8527.7|8515.2|8510.2|8532.7|8527.7|8514.7|8509.7|119
1638975600000|2021-12-08 15:00:00|8514.7|8509.7|8513.2|8508.2|8520.7|8515.7|8510.7|8505.7|260
1638975900000|2021-12-08 15:05:00|8512.7|8507.7|8508.2|8503.2|8522.2|8517.2|8507.7|8502.7|158
1638976200000|2021-12-08 15:10:00|8508.6|8503.6|8502.1|8497.1|8509.6|8504.6|8501.1|8496.1|233
1638976500000|2021-12-08 15:15:00|8502.6|8497.6|8501.1|8496.1|8511.6|8506.6|8500.1|8495.1|120
1638976800000|2021-12-08 15:20:00|8500.6|8495.6|8507.1|8502.1|8513.1|8508.1|8500.1|8495.1|147
1638977100000|2021-12-08 15:25:00|8506.6|8501.6|8494.6|8489.6|8510.6|8505.6|8492.6|8487.6|154
1638977400000|2021-12-08 15:30:00|8493.6|8488.6|8497.6|8492.6|8505.1|8500.1|8493.1|8488.1|122
1638977700000|2021-12-08 15:35:00|8498.1|8493.1|8500.6|8495.6|8507.1|8502.1|8495.1|8490.1|144
1638978000000|2021-12-08 15:40:00|8500.1|8495.1|8496.1|8491.1|8501.6|8496.6|8494.6|8489.6|96
1638978300000|2021-12-08 15:45:00|8495.6|8490.6|8501.6|8496.6|8502.6|8497.6|8493.1|8488.1|95
1638978600000|2021-12-08 15:50:00|8501.1|8496.1|8495.1|8490.1|8502.6|8497.6|8493.6|8488.6|125
1638978900000|2021-12-08 15:55:00|8494.6|8489.6|8494.6|8489.6|8495.6|8490.6|8491.1|8486.1|140
1638979200000|2021-12-08 16:00:00|8493.6|8488.6|8497.6|8492.6|8498.1|8493.1|8489.6|8484.6|109
1638979500000|2021-12-08 16:05:00|8497.1|8492.1|8494.1|8489.1|8497.6|8492.6|8492.1|8487.1|112
1638979800000|2021-12-08 16:10:00|8495.1|8490.1|8501.1|8496.1|8504.6|8499.6|8492.6|8487.6|127
1638980100000|2021-12-08 16:15:00|8500.6|8495.6|8492.6|8487.6|8502.1|8497.1|8490.6|8485.6|164
1638980400000|2021-12-08 16:20:00|8493.1|8488.1|8493.1|8488.1|8498.1|8493.1|8493.1|8488.1|172
1638980700000|2021-12-08 16:25:00|8492.1|8487.1|8485.1|8480.1|8492.6|8487.6|8483.1|8478.1|560
1638981000000|2021-12-08 16:30:00|8485.6|8479.6|8483.6|8476.6|8490.6|8484.6|8477.6|8471.6|759
1638981300000|2021-12-08 16:35:00|8484.6|8477.6|8490.6|8484.6|8491.6|8484.6|8483.6|8476.6|372
1638981600000|2021-12-08 16:40:00|8491.6|8483.6|8499.6|8493.6|8500.6|8493.6|8490.6|8483.6|257
1638981900000|2021-12-08 16:45:00|8498.6|8492.6|8496.6|8489.6|8502.6|8495.6|8492.6|8485.6|104
1638982200000|2021-12-08 16:50:00|8497.6|8490.6|8497.6|8490.6|8500.6|8493.6|8494.6|8488.6|27
1638982500000|2021-12-08 16:55:00|8496.6|8491.6|8492.6|8486.6|8497.6|8491.6|8492.6|8485.6|18
1638982800000|2021-12-08 17:00:00|8491.6|8485.6|8491.6|8484.6|8495.6|8488.6|8489.6|8483.6|20
1638983100000|2021-12-08 17:05:00|8492.6|8485.6|8493.6|8486.6|8495.6|8488.6|8488.6|8482.6|16
1638983400000|2021-12-08 17:10:00|8494.6|8487.6|8499.6|8492.6|8499.6|8492.6|8493.6|8486.6|14
1638983700000|2021-12-08 17:15:00|8498.6|8493.6|8495.6|8488.6|8498.6|8493.6|8494.6|8487.6|18
1638984000000|2021-12-08 17:20:00|8494.6|8489.6|8493.6|8486.6|8494.6|8489.6|8491.6|8484.6|22
1638984300000|2021-12-08 17:25:00|8492.6|8487.6|8490.6|8483.6|8493.6|8487.6|8488.6|8481.6|11
1638984600000|2021-12-08 17:30:00|8489.6|8484.6|8492.6|8485.6|8493.6|8486.6|8489.6|8483.6|2
1638984900000|2021-12-08 17:35:00|8491.6|8486.6|8492.6|8485.6|8492.6|8486.6|8489.6|8483.6|5
1638985200000|2021-12-08 17:40:00|8493.6|8486.6|8493.6|8487.6|8494.6|8487.6|8491.6|8484.6|6
1638985500000|2021-12-08 17:45:00|8494.6|8488.6|8495.6|8488.6|8495.6|8489.6|8494.6|8487.6|4
1638985800000|2021-12-08 17:50:00|8494.6|8487.6|8496.6|8489.6|8496.6|8490.6|8494.6|8487.6|4
1638986100000|2021-12-08 17:55:00|8495.6|8488.6|8492.6|8485.6|8496.6|8490.6|8492.6|8485.6|10
1638986400000|2021-12-08 18:00:00|8493.6|8486.6|8493.6|8486.6|8493.6|8486.6|8491.6|8484.6|2
1638986700000|2021-12-08 18:05:00|8492.6|8485.6|8491.6|8485.6|8493.6|8487.6|8491.6|8484.6|4
1638987000000|2021-12-08 18:10:00|8490.6|8484.6|8493.6|8486.6|8493.6|8486.6|8490.6|8483.6|6
1638987300000|2021-12-08 18:15:00|8491.6|8485.6|8495.6|8488.6|8496.6|8489.6|8491.6|8485.6|9
1638987600000|2021-12-08 18:20:00|8494.6|8487.6|8493.6|8486.6|8494.6|8487.6|8492.6|8485.6|2
1638987900000|2021-12-08 18:25:00|8494.6|8487.6|8494.6|8488.6|8495.6|8488.6|8494.6|8486.6|1
1638988200000|2021-12-08 18:30:00|8495.6|8487.6|8495.6|8487.6|8495.6|8488.6|8492.6|8486.6|11
1638988500000|2021-12-08 18:35:00|8494.6|8488.6|8495.6|8488.6|8495.6|8489.6|8493.6|8487.6|10
1638988800000|2021-12-08 18:40:00|8494.6|8487.6|8497.6|8491.6|8498.6|8491.6|8493.6|8487.6|1
1638989100000|2021-12-08 18:45:00|8498.6|8490.6|8497.6|8490.6|8499.6|8491.6|8496.6|8490.6|12
1638989400000|2021-12-08 18:50:00|8496.6|8489.6|8496.6|8490.6|8497.6|8490.6|8495.6|8489.6|4
1638989700000|2021-12-08 18:55:00|8497.6|8491.6|8499.4|8487.4|8501.6|8493.1|8494.6|8487.4|14
1638990000000|2021-12-08 19:00:00|8500.2|8488.2|8502.5|8490.5|8502.7|8490.7|8499|8487|0
1638990300000|2021-12-08 19:05:00|8502.6|8490.6|8500|8488|8503.5|8491.5|8498.7|8486.7|0
1638990600000|2021-12-08 19:10:00|8499.5|8487.5|8497|8485|8499.6|8487.6|8497|8485|0
1638990900000|2021-12-08 19:15:00|8497.1|8485.1|8497.2|8485.2|8498.3|8486.3|8493.8|8481.8|0
1638991200000|2021-12-08 19:20:00|8497.1|8485.1|8498.7|8486.7|8498.7|8486.7|8495.6|8483.6|0
1638991500000|2021-12-08 19:25:00|8498.3|8486.3|8499.5|8487.5|8500|8488|8497.7|8485.7|0
1638991800000|2021-12-08 19:30:00|8499.9|8487.9|8498|8486|8500.1|8488.1|8496.9|8484.9|0
1638992100000|2021-12-08 19:35:00|8498.1|8486.1|8498.2|8486.2|8500.7|8488.7|8497|8485|0
1638992400000|2021-12-08 19:40:00|8498.3|8486.3|8498.4|8486.4|8500.3|8488.3|8497.2|8485.2|0
1638992700000|2021-12-08 19:45:00|8498.5|8486.5|8499.2|8487.2|8500.6|8488.6|8497.3|8485.3|0
1638993000000|2021-12-08 19:50:00|8498.8|8486.8|8500.5|8488.5|8500.8|8488.8|8498.3|8486.3|0
1638993300000|2021-12-08 19:55:00|8500.6|8488.6|8505.7|8493.7|8505.8|8493.8|8500.5|8488.5|0
1638993600000|2021-12-08 20:00:00|8505.9|8493.9|8505.2|8493.2|8507.6|8495.6|8503.1|8491.1|0
1638993900000|2021-12-08 20:05:00|8505.6|8493.6|8505.9|8493.9|8508|8496|8504|8492|0
1638994200000|2021-12-08 20:10:00|8506|8494|8506.8|8494.8|8509.3|8497.3|8505|8493|0
1638994500000|2021-12-08 20:15:00|8506.9|8494.9|8506.8|8494.8|8508.1|8496.1|8505.9|8493.9|0
1638994800000|2021-12-08 20:20:00|8506.9|8494.9|8511.4|8499.4|8512.3|8500.3|8506.8|8494.8|0
1638995100000|2021-12-08 20:25:00|8511.5|8499.5|8509.8|8497.8|8512.5|8500.5|8509.5|8497.5|0
1638995400000|2021-12-08 20:30:00|8509.7|8497.7|8510.6|8498.6|8511.8|8499.8|8507.6|8495.6|0
1638995700000|2021-12-08 20:35:00|8510.5|8498.5|8509.2|8497.2|8511.6|8499.6|8507.5|8495.5|0
1638996000000|2021-12-08 20:40:00|8509.3|8497.3|8507.1|8495.1|8512.5|8500.5|8506.2|8494.2|0
1638996300000|2021-12-08 20:45:00|8507.2|8495.2|8513|8501|8513|8501|8507.1|8495.1|0
1638996600000|2021-12-08 20:50:00|8513.3|8501.3|8516.2|8504.2|8518|8506|8512.7|8500.7|0
1638996900000|2021-12-08 20:55:00|8516.3|8504.3|8506.7|8494.7|8517|8505|8504.8|8492.8|0
1638997200000|2021-12-08 21:00:00|8507.9|8495.9|8507|8495|8510.6|8498.6|8505.4|8493.4|0
1638997500000|2021-12-08 21:05:00|8506.9|8494.9|8506|8494|8510.6|8498.6|8505|8493|0
1638997800000|2021-12-08 21:10:00|8506.4|8494.4|8507|8495|8509.6|8497.6|8505.4|8493.4|0
1638998100000|2021-12-08 21:15:00|8506.9|8494.9|8508.1|8496.1|8508.1|8496.1|8506.4|8494.4|0
1638998400000|2021-12-08 21:20:00|8508.2|8496.2|8511.5|8499.5|8511.7|8499.7|8508.1|8496.1|0
1638998700000|2021-12-08 21:25:00|8511.7|8499.7|8510.1|8498.1|8511.7|8499.7|8510.1|8498.1|0
1638999000000|2021-12-08 21:30:00|8510.2|8498.2|8509.1|8497.1|8510.7|8498.7|8508.7|8496.7|0
1638999300000|2021-12-08 21:35:00|8509.2|8497.2|8510.1|8498.1|8510.7|8498.7|8509.1|8497.1|0
1638999600000|2021-12-08 21:40:00|8509.7|8497.7|8509.1|8497.1|8510.1|8498.1|8509.1|8497.1|0
1638999900000|2021-12-08 21:45:00|8509.2|8497.2|8510.7|8498.7|8511.1|8499.1|8509.2|8497.2|0
1639000200000|2021-12-08 21:50:00|8510.8|8498.8|8509.1|8497.1|8511.7|8499.7|8509.1|8497.1|0
1639000500000|2021-12-08 21:55:00|8508.7|8496.7|8506.8|8494.8|8508.7|8496.7|8504.9|8492.9|0
1639000800000|2021-12-08 22:00:00|8506.4|8494.4|8506.6|8494.6|8506.6|8494.6|8506.3|8494.3|0
1639001100000|2021-12-08 22:05:00|8506.8|8494.8|8506.8|8494.8|8507|8495|8506.8|8494.8|0
1639001400000|2021-12-08 22:10:00|8507|8495|8507|8495|8507|8495|8507|8495|0
1639001700000|2021-12-08 22:15:00|8506.3|8494.3|8506.1|8494.1|8506.3|8494.3|8506.1|8494.1|0
1639002000000|2021-12-08 22:20:00|8506.3|8494.3|8506.8|8494.8|8507.2|8495.2|8506.1|8494.1|0
1639002300000|2021-12-08 22:25:00|8506.6|8494.6|8506.8|8494.8|8506.8|8494.8|8506.6|8494.6|0
1639002600000|2021-12-08 22:30:00|8506.4|8494.4|8506.8|8494.8|8507.2|8495.2|8506.4|8494.4|0
1639002900000|2021-12-08 22:35:00|8506.6|8494.6|8506.4|8494.4|8506.6|8494.6|8506.4|8494.4|0
1639003200000|2021-12-08 22:40:00|8506.3|8494.3|8506.6|8494.6|8506.6|8494.6|8506.1|8494.1|0
1639003500000|2021-12-08 22:45:00|8506.4|8494.4|8507.2|8495.2|8507.2|8495.2|8506.4|8494.4|0
1639003800000|2021-12-08 22:50:00|8507.4|8495.4|8507.2|8495.2|8507.7|8495.7|8506.8|8494.8|0
1639004100000|2021-12-08 22:55:00|8507.4|8495.4|8507.2|8495.2|8507.9|8495.9|8506.8|8494.8|0
1639004400000|2021-12-08 23:00:00|8507.1|8495.1|8505.6|8493.6|8509.8|8497.8|8505.6|8493.6|0
1639004700000|2021-12-08 23:05:00|8506.2|8494.2|8504.2|8492.2|8506.2|8494.2|8503.6|8491.6|0
1639005000000|2021-12-08 23:10:00|8504|8492|8506.2|8494.2|8506.2|8494.2|8503.6|8491.6|0
1639005300000|2021-12-08 23:15:00|8506.6|8494.6|8508.6|8496.6|8509.8|8497.8|8506.6|8494.6|0
1639005600000|2021-12-08 23:20:00|8508.7|8496.7|8510.2|8498.2|8511.2|8499.2|8508.2|8496.2|0
1639005900000|2021-12-08 23:25:00|8510|8498|8508.2|8496.2|8510.2|8498.2|8506.6|8494.6|0
1639006200000|2021-12-08 23:30:00|8508.6|8496.6|8507.6|8495.6|8508.6|8496.6|8505.6|8493.6|0
1639006500000|2021-12-08 23:35:00|8508|8496|8507.2|8495.2|8509.4|8497.4|8507.2|8495.2|0
1639006800000|2021-12-08 23:40:00|8507.4|8495.4|8508.6|8496.6|8508.6|8496.6|8507.2|8495.2|0
1639007100000|2021-12-08 23:45:00|8509|8497|8506.6|8494.6|8509.2|8497.2|8505.6|8493.6|0
1639007400000|2021-12-08 23:50:00|8506.2|8494.2|8504|8492|8506.2|8494.2|8502.4|8490.4|0
1639007700000|2021-12-08 23:55:00|8503.8|8491.8|8505|8493|8505.6|8493.6|8502|8490|0
1639008000000|2021-12-09 00:00:00|8504.8|8492.8|8507.2|8495.2|8507.2|8495.2|8503.6|8491.6|0
1639008300000|2021-12-09 00:05:00|8506.8|8494.8|8502.4|8490.4|8507.2|8495.2|8502|8490|0
1639008600000|2021-12-09 00:10:00|8502.8|8490.8|8502.4|8490.4|8503.6|8491.6|8501.4|8489.4|0
1639008900000|2021-12-09 00:15:00|8502.3|8490.3|8500.7|8488.7|8507.5|8495.5|8499|8487|0
1639009200000|2021-12-09 00:20:00|8500.8|8488.8|8502.2|8490.2|8503.7|8491.7|8499.7|8487.7|0
1639009500000|2021-12-09 00:25:00|8502.4|8490.4|8506.7|8494.7|8508.5|8496.5|8501.8|8489.8|0
1639009800000|2021-12-09 00:30:00|8506.6|8494.6|8509.4|8497.4|8511.4|8499.4|8506.6|8494.6|0
1639010100000|2021-12-09 00:35:00|8509.6|8497.6|8507.4|8495.4|8510.4|8498.4|8507.4|8495.4|0
1639010400000|2021-12-09 00:40:00|8507.6|8495.6|8505.5|8493.5|8507.8|8495.8|8504.6|8492.6|0
1639010700000|2021-12-09 00:45:00|8505.4|8493.4|8501.2|8489.2|8505.5|8493.5|8501.2|8489.2|0
1639011000000|2021-12-09 00:50:00|8501.4|8489.4|8504.7|8492.7|8504.7|8492.7|8500.2|8488.2|0
1639011300000|2021-12-09 00:55:00|8504.5|8492.5|8502.7|8490.7|8504.7|8492.7|8502.2|8490.2|0
1639011600000|2021-12-09 01:00:00|8502.5|8490.5|8506.6|8494.6|8506.6|8494.6|8500.2|8488.2|0
1639011900000|2021-12-09 01:05:00|8506.8|8494.8|8505|8493|8507.6|8495.6|8503.7|8491.7|0
1639012200000|2021-12-09 01:10:00|8504.6|8492.6|8508.4|8496.4|8509.3|8497.3|8504.1|8492.1|0
1639012500000|2021-12-09 01:15:00|8508.6|8496.6|8510.3|8498.3|8513.2|8501.2|8508.4|8496.4|0
1639012800000|2021-12-09 01:20:00|8510.5|8498.5|8515.1|8503.1|8515.2|8503.2|8509.3|8497.3|0
1639013100000|2021-12-09 01:25:00|8514.8|8502.8|8513.3|8501.3|8515.6|8503.6|8512.7|8500.7|0
1639013400000|2021-12-09 01:30:00|8513.2|8501.2|8514.1|8502.1|8516.5|8504.5|8510.2|8498.2|0
1639013700000|2021-12-09 01:35:00|8514.5|8502.5|8516.2|8504.2|8521|8509|8514.5|8502.5|0
1639014000000|2021-12-09 01:40:00|8515.9|8503.9|8517.7|8505.7|8518.2|8506.2|8513.4|8501.4|0
1639014300000|2021-12-09 01:45:00|8517.5|8505.5|8515.7|8503.7|8517.5|8505.5|8513.3|8501.3|0
1639014600000|2021-12-09 01:50:00|8515.9|8503.9|8512.5|8500.5|8517.2|8505.2|8510.5|8498.5|0
1639014900000|2021-12-09 01:55:00|8512.9|8500.9|8514.4|8502.4|8514.4|8502.4|8511.9|8499.9|0
1639015200000|2021-12-09 02:00:00|8514.6|8502.6|8514.9|8502.9|8516.4|8504.4|8513.4|8501.4|0
1639015500000|2021-12-09 02:05:00|8515.1|8503.1|8513.4|8501.4|8516.8|8504.8|8512.5|8500.5|0
1639015800000|2021-12-09 02:10:00|8512.9|8500.9|8513.6|8501.6|8514.4|8502.4|8510.5|8498.5|0
1639016100000|2021-12-09 02:15:00|8513.3|8501.3|8514.1|8502.1|8515.7|8503.7|8512.7|8500.7|0
1639016400000|2021-12-09 02:20:00|8513.9|8501.9|8514.6|8502.6|8514.6|8502.6|8512.7|8500.7|0
1639016700000|2021-12-09 02:25:00|8514.4|8502.4|8522.9|8510.9|8522.9|8510.9|8514.1|8502.1|0
1639017000000|2021-12-09 02:30:00|8523.1|8511.1|8522.5|8510.5|8524.4|8512.4|8520.5|8508.5|0
1639017300000|2021-12-09 02:35:00|8522.1|8510.1|8522.4|8510.4|8522.8|8510.8|8520.5|8508.5|0
1639017600000|2021-12-09 02:40:00|8522.6|8510.6|8523.4|8511.4|8523.9|8511.9|8522.4|8510.4|0
1639017900000|2021-12-09 02:45:00|8523.5|8511.5|8527.9|8515.9|8528.8|8516.8|8523.5|8511.5|0
1639018200000|2021-12-09 02:50:00|8528|8516|8525.4|8513.4|8529.3|8517.3|8525.4|8513.4|0
1639018500000|2021-12-09 02:55:00|8525.2|8513.2|8527.4|8515.4|8528.4|8516.4|8524.9|8512.9|0
1639018800000|2021-12-09 03:00:00|8527.8|8515.8|8526.5|8514.5|8528.4|8516.4|8526|8514|0
1639019100000|2021-12-09 03:05:00|8526.4|8514.4|8530.3|8518.3|8530.8|8518.8|8525.9|8513.9|0
1639019400000|2021-12-09 03:10:00|8530.4|8518.4|8533.7|8521.7|8534.3|8522.3|8528.8|8516.8|0
1639019700000|2021-12-09 03:15:00|8533.6|8521.6|8530.3|8518.3|8533.6|8521.6|8529.8|8517.8|0
1639020000000|2021-12-09 03:20:00|8529.8|8517.8|8527.3|8515.3|8530.3|8518.3|8526.4|8514.4|0
1639020300000|2021-12-09 03:25:00|8527.2|8515.2|8528.3|8516.3|8528.7|8516.7|8526.3|8514.3|0
1639020600000|2021-12-09 03:30:00|8528.1|8516.1|8531.6|8519.6|8532.1|8520.1|8526.3|8514.3|0
1639020900000|2021-12-09 03:35:00|8531.4|8519.4|8526.6|8514.6|8531.4|8519.4|8526.2|8514.2|0
1639021200000|2021-12-09 03:40:00|8527.1|8515.1|8521.2|8509.2|8527.1|8515.1|8520.2|8508.2|0
1639021500000|2021-12-09 03:45:00|8520.8|8508.8|8521.2|8509.2|8522.2|8510.2|8520.2|8508.2|0
1639021800000|2021-12-09 03:50:00|8521|8509|8518.7|8506.7|8521.2|8509.2|8517.3|8505.3|0
1639022100000|2021-12-09 03:55:00|8518.3|8506.3|8504.7|8492.7|8518.7|8506.7|8502.8|8490.8|0
1639022400000|2021-12-09 04:00:00|8504.3|8492.3|8503.5|8491.5|8505.1|8493.1|8496|8484|0
1639022700000|2021-12-09 04:05:00|8503.3|8491.3|8507.6|8495.6|8510|8498|8502.2|8490.2|0
1639023000000|2021-12-09 04:10:00|8507.5|8495.5|8506.5|8494.5|8510|8498|8506|8494|0
1639023300000|2021-12-09 04:15:00|8506.3|8494.3|8507|8495|8509.4|8497.4|8505|8493|0
1639023600000|2021-12-09 04:20:00|8506.9|8494.9|8508.2|8496.2|8509.6|8497.6|8506.1|8494.1|0
1639023900000|2021-12-09 04:25:00|8507.2|8495.2|8505.7|8493.7|8507.3|8495.3|8504.3|8492.3|0
1639024200000|2021-12-09 04:30:00|8505.5|8493.5|8504.2|8492.2|8506.2|8494.2|8503.3|8491.3|0
1639024500000|2021-12-09 04:35:00|8504.4|8492.4|8503.8|8491.8|8507.2|8495.2|8502.4|8490.4|0
1639024800000|2021-12-09 04:40:00|8503.6|8491.6|8505.3|8493.3|8505.3|8493.3|8500.4|8488.4|0
1639025100000|2021-12-09 04:45:00|8505.1|8493.1|8502.4|8490.4|8505.3|8493.3|8502.4|8490.4|0
1639025400000|2021-12-09 04:50:00|8501.4|8489.4|8500|8488|8502.5|8490.5|8499.5|8487.5|0
1639025700000|2021-12-09 04:55:00|8499.8|8487.8|8494.7|8482.7|8499.8|8487.8|8493.7|8481.7|0
1639026000000|2021-12-09 05:00:00|8494.3|8482.3|8500|8488|8500.5|8488.5|8493.7|8481.7|0
1639026300000|2021-12-09 05:05:00|8499.8|8487.8|8498|8486|8501.9|8489.9|8497.6|8485.6|0
1639026600000|2021-12-09 05:10:00|8498.2|8486.2|8499.5|8487.5|8500.9|8488.9|8498|8486|0
1639026900000|2021-12-09 05:15:00|8500.5|8488.5|8498.6|8486.6|8501|8489|8498.1|8486.1|0
1639027200000|2021-12-09 05:20:00|8499|8487|8498.1|8486.1|8499.7|8487.7|8497.7|8485.7|0
1639027500000|2021-12-09 05:25:00|8498.3|8486.3|8499.6|8487.6|8500.7|8488.7|8497.7|8485.7|0
1639027800000|2021-12-09 05:30:00|8499.1|8487.1|8502.5|8490.5|8503.9|8491.9|8499.1|8487.1|0
1639028100000|2021-12-09 05:35:00|8502.3|8490.3|8502.5|8490.5|8502.5|8490.5|8501.5|8489.5|0
1639028400000|2021-12-09 05:40:00|8502.6|8490.6|8506.8|8494.8|8507.3|8495.3|8501.6|8489.6|0
1639028700000|2021-12-09 05:45:00|8506.6|8494.6|8505.4|8493.4|8506.8|8494.8|8503.4|8491.4|0
1639029000000|2021-12-09 05:50:00|8504.9|8492.9|8502.5|8490.5|8505.4|8493.4|8500.5|8488.5|0
1639029300000|2021-12-09 05:55:00|8501.7|8489.7|8498|8486|8502.5|8490.5|8497.6|8485.6|0
1639029600000|2021-12-09 06:00:00|8497.8|8485.8|8496.1|8484.1|8501.5|8489.5|8495.7|8483.7|0
1639029900000|2021-12-09 06:05:00|8496.3|8484.3|8500.9|8488.9|8501.5|8489.5|8496.3|8484.3|0
1639030200000|2021-12-09 06:10:00|8501|8489|8498.5|8486.5|8503.5|8491.5|8497.7|8485.7|0
1639030500000|2021-12-09 06:15:00|8498.3|8486.3|8495.6|8483.6|8498.5|8486.5|8495.6|8483.6|0
1639030800000|2021-12-09 06:20:00|8495.8|8483.8|8499.5|8487.5|8499.5|8487.5|8495.8|8483.8|0
1639031100000|2021-12-09 06:25:00|8499|8487|8499.5|8487.5|8500.9|8488.9|8497.6|8485.6|0
1639031400000|2021-12-09 06:30:00|8499.6|8487.6|8500|8488|8503.5|8491.5|8499.5|8487.5|0
1639031700000|2021-12-09 06:35:00|8500.9|8488.9|8505.3|8493.3|8505.4|8493.4|8500.9|8488.9|0
1639032000000|2021-12-09 06:40:00|8505.4|8493.4|8508.2|8496.2|8509.1|8497.1|8505.3|8493.3|0
1639032300000|2021-12-09 06:45:00|8508.5|8496.5|8511.5|8499.5|8513.1|8501.1|8508.5|8496.5|0
1639032600000|2021-12-09 06:50:00|8511.4|8499.4|8507.3|8495.3|8514|8502|8507.3|8495.3|0
1639032900000|2021-12-09 06:55:00|8507.1|8495.1|8508.3|8496.3|8508.3|8496.3|8505.4|8493.4|0
1639033200000|2021-12-09 07:00:00|8508.2|8496.2|8496.6|8491.6|8510.9|8498.9|8487.6|8482.6|35
1639033500000|2021-12-09 07:05:00|8498.1|8493.1|8492.1|8487.1|8503.6|8498.6|8489.6|8484.6|60
1639033800000|2021-12-09 07:10:00|8492.6|8487.6|8493.1|8488.1|8494.6|8489.6|8489.1|8484.1|14
1639034100000|2021-12-09 07:15:00|8492.6|8487.6|8495.6|8490.6|8498.1|8493.1|8487.6|8482.6|12
1639034400000|2021-12-09 07:20:00|8495.1|8490.1|8500.6|8495.6|8503.6|8498.6|8495.1|8490.1|4
1639034700000|2021-12-09 07:25:00|8501.6|8496.6|8501.6|8496.6|8503.6|8498.6|8497.1|8492.1|7
1639035000000|2021-12-09 07:30:00|8502.1|8497.1|8502.6|8497.6|8503.6|8498.6|8499.1|8494.1|12
1639035300000|2021-12-09 07:35:00|8503.1|8498.1|8506.6|8501.6|8506.6|8501.6|8502.1|8497.1|3
1639035600000|2021-12-09 07:40:00|8506.1|8501.1|8508.6|8503.6|8508.6|8503.6|8503.6|8498.6|10
1639035900000|2021-12-09 07:45:00|8508.1|8503.1|8505.6|8500.6|8509.1|8504.1|8501.1|8496.1|12
1639036200000|2021-12-09 07:50:00|8506.1|8501.1|8500.6|8495.6|8507.6|8502.6|8500.6|8495.6|7
1639036500000|2021-12-09 07:55:00|8501.1|8496.1|8496.6|8491.6|8501.6|8496.6|8492.1|8487.1|48
1639036800000|2021-12-09 08:00:00|8494.1|8489.1|8459.6|8454.6|8500.6|8495.6|8457.6|8452.6|662
1639037100000|2021-12-09 08:05:00|8460.6|8455.6|8426.6|8421.6|8460.6|8455.6|8426.6|8421.6|342
1639037400000|2021-12-09 08:10:00|8427.1|8422.1|8439.6|8434.6|8443.1|8438.1|8426.6|8421.6|222
1639037700000|2021-12-09 08:15:00|8440.1|8435.1|8451.6|8446.6|8456.6|8451.6|8436.6|8431.6|121
1639038000000|2021-12-09 08:20:00|8452.1|8447.1|8446.6|8441.6|8452.1|8447.1|8443.6|8438.6|71
1639038300000|2021-12-09 08:25:00|8447.1|8442.1|8458.1|8453.1|8458.6|8453.6|8437.1|8432.1|129
1639038600000|2021-12-09 08:30:00|8457.6|8452.6|8462.6|8457.6|8468.6|8463.6|8455.6|8450.6|142
1639038900000|2021-12-09 08:35:00|8462.1|8457.1|8457.6|8452.6|8464.6|8459.6|8453.6|8448.6|95
1639039200000|2021-12-09 08:40:00|8454.5|8449.5|8455.5|8450.5|8457.5|8452.5|8449|8444|113
1639039500000|2021-12-09 08:45:00|8454.5|8449.5|8450.5|8445.5|8456|8451|8448.5|8443.5|108
1639039800000|2021-12-09 08:50:00|8450|8445|8452.5|8447.5|8455.5|8450.5|8443|8438|42
1639040100000|2021-12-09 08:55:00|8452|8447|8450.5|8445.5|8453|8448|8448.5|8443.5|30
1639040400000|2021-12-09 09:00:00|8451|8446|8461.5|8456.5|8462|8457|8451|8446|144
1639040700000|2021-12-09 09:05:00|8462|8457|8463.5|8458.5|8470.5|8465.5|8456.5|8451.5|101
1639041000000|2021-12-09 09:10:00|8463|8458|8471.5|8466.5|8471.5|8466.5|8459.5|8454.5|84
1639041300000|2021-12-09 09:15:00|8471|8466|8459.5|8454.5|8473|8468|8458|8453|55
1639041600000|2021-12-09 09:20:00|8460|8455|8467.5|8462.5|8471|8466|8454|8449|105
1639041900000|2021-12-09 09:25:00|8467|8462|8465.5|8460.5|8468.5|8463.5|8460.5|8455.5|63
1639042200000|2021-12-09 09:30:00|8466|8461|8466|8461|8472|8467|8463.5|8458.5|24
1639042500000|2021-12-09 09:35:00|8468|8463|8460.5|8455.5|8475.5|8470.5|8460|8455|57
1639042800000|2021-12-09 09:40:00|8461|8456|8462.5|8457.5|8463.5|8458.5|8454.5|8449.5|71
1639043100000|2021-12-09 09:45:00|8462|8457|8470|8465|8470|8465|8460.5|8455.5|17
1639043400000|2021-12-09 09:50:00|8469.5|8464.5|8471|8466|8472|8467|8468.5|8463.5|34
1639043700000|2021-12-09 09:55:00|8470.5|8465.5|8472|8467|8473|8468|8467.5|8462.5|91
1639044000000|2021-12-09 10:00:00|8471.5|8466.5|8459|8454|8481|8476|8456.5|8451.5|272
1639044300000|2021-12-09 10:05:00|8459.5|8454.5|8446.5|8441.5|8460.5|8455.5|8445.5|8440.5|89
1639044600000|2021-12-09 10:10:00|8447|8442|8448|8443|8457|8452|8447|8442|63
1639044900000|2021-12-09 10:15:00|8448.5|8443.5|8449.5|8444.5|8453.5|8448.5|8443|8438|75
1639045200000|2021-12-09 10:20:00|8450|8445|8452.5|8447.5|8454.5|8449.5|8447.5|8442.5|121
1639045500000|2021-12-09 10:25:00|8452|8447|8452.5|8447.5|8460|8455|8449|8444|89
1639045800000|2021-12-09 10:30:00|8453.5|8448.5|8456|8451|8459|8454|8453|8448|124
1639046100000|2021-12-09 10:35:00|8455.5|8450.5|8459.5|8454.5|8462|8457|8453|8448|38
1639046400000|2021-12-09 10:40:00|8460|8455|8454|8449|8461.5|8456.5|8450|8445|51
1639046700000|2021-12-09 10:45:00|8453.5|8448.5|8447.5|8442.5|8455.5|8450.5|8445|8440|44
1639047000000|2021-12-09 10:50:00|8447|8442|8450.5|8445.5|8453|8448|8445.5|8440.5|32
1639047300000|2021-12-09 10:55:00|8451|8446|8453|8448|8454.5|8449.5|8449|8444|23
1639047600000|2021-12-09 11:00:00|8453.5|8448.5|8459|8454|8460.5|8455.5|8452|8447|73
1639047900000|2021-12-09 11:05:00|8459.5|8454.5|8451.5|8446.5|8460.5|8455.5|8449|8444|60
1639048200000|2021-12-09 11:10:00|8452|8447|8442.5|8437.5|8453.5|8448.5|8439|8434|71
1639048500000|2021-12-09 11:15:00|8442|8437|8447.5|8442.5|8449|8444|8442|8437|54
1639048800000|2021-12-09 11:20:00|8448|8443|8444.5|8439.5|8451.5|8446.5|8443.5|8438.5|46
1639049100000|2021-12-09 11:25:00|8446.5|8441.5|8446.5|8441.5|8447|8442|8442|8437|45
1639049400000|2021-12-09 11:30:00|8447|8442|8445.5|8440.5|8450|8445|8444.5|8439.5|56
1639049700000|2021-12-09 11:35:00|8445|8440|8440.5|8435.5|8447|8442|8440|8435|40
1639050000000|2021-12-09 11:40:00|8440|8435|8440.5|8435.5|8442.5|8437.5|8437|8432|36
1639050300000|2021-12-09 11:45:00|8440|8435|8439|8434|8442|8437|8436|8431|43
1639050600000|2021-12-09 11:50:00|8439.5|8434.5|8436.5|8431.5|8441|8436|8433.5|8428.5|75
1639050900000|2021-12-09 11:55:00|8437|8432|8442.5|8437.5|8443|8438|8437|8432|49
1639051200000|2021-12-09 12:00:00|8442|8437|8444.5|8439.5|8445|8440|8437.5|8432.5|64
1639051500000|2021-12-09 12:05:00|8445|8440|8443|8438|8446|8441|8441.5|8436.5|60
1639051800000|2021-12-09 12:10:00|8442.5|8437.5|8432|8427|8442.5|8437.5|8431.5|8426.5|79
1639052100000|2021-12-09 12:15:00|8433|8428|8436.5|8431.5|8439.5|8434.5|8431|8426|146
1639052400000|2021-12-09 12:20:00|8436|8431|8427.5|8422.5|8437|8432|8427.5|8422.5|69
1639052700000|2021-12-09 12:25:00|8428|8423|8428.5|8423.5|8429|8424|8422.5|8417.5|43
1639053000000|2021-12-09 12:30:00|8429|8424|8436|8431|8438|8433|8428.5|8423.5|158
1639053300000|2021-12-09 12:35:00|8435.5|8430.5|8437.5|8432.5|8437.5|8432.5|8432.5|8427.5|26
1639053600000|2021-12-09 12:40:00|8439.5|8434.5|8430.5|8425.5|8440.5|8435.5|8430|8425|41
1639053900000|2021-12-09 12:45:00|8430|8425|8434|8429|8435.5|8430.5|8430|8425|42
1639054200000|2021-12-09 12:50:00|8434.5|8429.5|8432.5|8427.5|8438.5|8433.5|8432|8427|104
1639054500000|2021-12-09 12:55:00|8433|8428|8432.5|8427.5|8437|8432|8432.5|8427.5|24
1639054800000|2021-12-09 13:00:00|8431.5|8426.5|8428|8423|8432.5|8427.5|8427|8422|40
1639055100000|2021-12-09 13:05:00|8429|8424|8434|8429|8436|8431|8428.5|8423.5|65
1639055400000|2021-12-09 13:10:00|8433|8428|8432|8427|8435.5|8430.5|8430|8425|40
1639055700000|2021-12-09 13:15:00|8433|8428|8437|8432|8437|8432|8431|8426|66
1639056000000|2021-12-09 13:20:00|8436|8431|8421|8416|8438|8433|8411.5|8406.5|343
1639056300000|2021-12-09 13:25:00|8420|8415|8425|8420|8426|8421|8419.5|8414.5|35
1639056600000|2021-12-09 13:30:00|8425.5|8420.5|8420.5|8415.5|8430|8425|8419.5|8414.5|28
1639056900000|2021-12-09 13:35:00|8419.5|8414.5|8424.5|8419.5|8427.5|8422.5|8418.5|8413.5|40
1639057200000|2021-12-09 13:40:00|8425|8420|8430.5|8425.5|8430.5|8425.5|8422.5|8417.5|29
1639057500000|2021-12-09 13:45:00|8430|8425|8423.5|8418.5|8431|8426|8423.5|8418.5|21
1639057800000|2021-12-09 13:50:00|8423|8418|8425.5|8420.5|8426.5|8421.5|8419|8414|37
1639058100000|2021-12-09 13:55:00|8425|8420|8424.5|8419.5|8426.5|8421.5|8422|8417|42
1639058400000|2021-12-09 14:00:00|8425|8420|8429|8424|8432|8427|8425|8420|46
1639058700000|2021-12-09 14:05:00|8428.5|8423.5|8433|8428|8433|8428|8425|8420|74
1639059000000|2021-12-09 14:10:00|8434|8429|8434|8429|8440|8435|8433.5|8428.5|58
1639059300000|2021-12-09 14:15:00|8433.5|8428.5|8437.5|8432.5|8438|8433|8432.5|8427.5|32
1639059600000|2021-12-09 14:20:00|8437|8432|8435.5|8430.5|8439|8434|8433.5|8428.5|39
1639059900000|2021-12-09 14:25:00|8436|8431|8432.5|8427.5|8439|8434|8432|8427|38
1639060200000|2021-12-09 14:30:00|8432|8427|8428.5|8423.5|8433|8428|8423|8418|91
1639060500000|2021-12-09 14:35:00|8429|8424|8425.5|8420.5|8436|8431|8425|8420|84
1639060800000|2021-12-09 14:40:00|8424.5|8419.5|8425.5|8420.5|8426.5|8421.5|8419.5|8414.5|65
1639061100000|2021-12-09 14:45:00|8425|8420|8418.5|8413.5|8425.5|8420.5|8417|8412|69
1639061400000|2021-12-09 14:50:00|8419|8414|8420.5|8415.5|8422|8417|8414|8409|110
1639061700000|2021-12-09 14:55:00|8419.5|8414.5|8427.5|8422.5|8430.5|8425.5|8418|8413|75
1639062000000|2021-12-09 15:00:00|8427|8422|8429|8424|8432.5|8427.5|8422.5|8417.5|230
1639062300000|2021-12-09 15:05:00|8428|8423|8433.5|8428.5|8435.5|8430.5|8427|8422|153
1639062600000|2021-12-09 15:10:00|8433.7|8428.7|8426.7|8421.7|8436.2|8431.2|8426.2|8421.2|45
1639062900000|2021-12-09 15:15:00|8427.2|8422.2|8425.2|8420.2|8432.7|8427.7|8424.2|8419.2|51
1639063200000|2021-12-09 15:20:00|8425.7|8420.7|8421.2|8416.2|8431.2|8426.2|8419.7|8414.7|78
1639063500000|2021-12-09 15:25:00|8422.2|8417.2|8422.7|8417.7|8423.7|8418.7|8419.7|8414.7|57
1639063800000|2021-12-09 15:30:00|8422.2|8417.2|8418.7|8413.7|8425.7|8420.7|8417.2|8412.2|73
1639064100000|2021-12-09 15:35:00|8418.2|8413.2|8412.2|8407.2|8420.2|8415.2|8409.7|8404.7|86
1639064400000|2021-12-09 15:40:00|8411.7|8406.7|8416.2|8411.2|8421.2|8416.2|8411.2|8406.2|249
1639064700000|2021-12-09 15:45:00|8415.7|8410.7|8422.2|8417.2|8422.7|8417.7|8415.7|8410.7|92
1639065000000|2021-12-09 15:50:00|8421.7|8416.7|8415.2|8410.2|8423.2|8418.2|8414.2|8409.2|41
1639065300000|2021-12-09 15:55:00|8414.7|8409.7|8419.7|8414.7|8419.7|8414.7|8412.2|8407.2|80
1639065600000|2021-12-09 16:00:00|8419.2|8414.2|8413.2|8408.2|8424.2|8419.2|8413.2|8408.2|151
1639065900000|2021-12-09 16:05:00|8412.7|8407.7|8420.7|8415.7|8421.2|8416.2|8412.2|8407.2|56
1639066200000|2021-12-09 16:10:00|8420.2|8415.2|8410.7|8405.7|8420.2|8415.2|8410.7|8405.7|53
1639066500000|2021-12-09 16:15:00|8410.2|8405.2|8408.2|8403.2|8411.2|8406.2|8405.2|8400.2|370
1639066800000|2021-12-09 16:20:00|8408.7|8403.7|8401.2|8396.2|8410.2|8405.2|8399.2|8394.2|370
1639067100000|2021-12-09 16:25:00|8401.7|8396.7|8403.2|8398.2|8403.7|8398.7|8395.7|8390.7|837
1639067400000|2021-12-09 16:30:00|8403.7|8397.7|8399.7|8393.7|8406.7|8400.7|8391.7|8385.7|1519
1639067700000|2021-12-09 16:35:00|8400.7|8392.7|8389.7|8383.7|8400.7|8393.7|8387.7|8380.7|557
1639068000000|2021-12-09 16:40:00|8390.7|8384.7|8381.7|8375.7|8390.7|8384.7|8381.7|8375.7|180
1639068300000|2021-12-09 16:45:00|8382.7|8376.7|8378.7|8372.7|8382.7|8376.7|8376.7|8370.7|120
1639068600000|2021-12-09 16:50:00|8379.7|8373.7|8378.7|8371.7|8380.7|8374.7|8376.7|8370.7|95
1639068900000|2021-12-09 16:55:00|8379.7|8372.7|8379.7|8372.7|8380.7|8374.7|8377.7|8370.7|37
1639069200000|2021-12-09 17:00:00|8378.7|8371.7|8373.7|8367.7|8380.7|8374.7|8373.7|8366.7|16
1639069500000|2021-12-09 17:05:00|8372.7|8366.7|8373.7|8366.7|8374.7|8367.7|8369.7|8363.7|15
1639069800000|2021-12-09 17:10:00|8375.7|8367.7|8377.7|8371.7|8377.7|8371.7|8374.7|8367.7|11
1639070100000|2021-12-09 17:15:00|8378.7|8370.7|8376.7|8370.7|8380.7|8374.7|8376.7|8370.7|35
1639070400000|2021-12-09 17:20:00|8377.7|8371.7|8380.7|8374.7|8381.7|8374.7|8376.7|8369.7|27
1639070700000|2021-12-09 17:25:00|8379.7|8373.7|8381.7|8374.7|8382.7|8376.7|8379.7|8373.7|7
1639071000000|2021-12-09 17:30:00|8380.7|8373.7|8380.7|8374.7|8381.7|8374.7|8379.7|8372.7|2
1639071300000|2021-12-09 17:35:00|8381.7|8375.7|8385.7|8378.7|8385.7|8379.7|8381.7|8374.7|15
1639071600000|2021-12-09 17:40:00|8384.7|8379.7|8387.7|8380.7|8387.7|8381.7|8383.7|8376.7|11
1639071900000|2021-12-09 17:45:00|8386.7|8379.7|8387.7|8380.7|8387.7|8381.7|8384.7|8377.7|5
1639072200000|2021-12-09 17:50:00|8388.7|8381.7|8388.7|8381.7|8390.7|8383.7|8386.7|8380.7|7
1639072500000|2021-12-09 17:55:00|8387.7|8380.7|8387.7|8380.7|8388.7|8381.7|8385.7|8379.7|17
1639072800000|2021-12-09 18:00:00|8386.7|8379.7|8387.7|8380.7|8389.7|8382.7|8383.7|8377.7|19
1639073100000|2021-12-09 18:05:00|8386.7|8381.7|8389.7|8382.7|8390.7|8383.7|8386.7|8380.7|4
1639073400000|2021-12-09 18:10:00|8388.7|8381.7|8384.7|8377.7|8388.7|8382.7|8384.7|8377.7|1
1639073700000|2021-12-09 18:15:00|8385.7|8378.7|8387.7|8380.7|8388.7|8381.7|8385.7|8378.7|5
1639074000000|2021-12-09 18:20:00|8386.7|8379.7|8380.7|8374.7|8386.7|8379.7|8380.7|8374.7|3
1639074300000|2021-12-09 18:25:00|8379.7|8373.7|8379.7|8372.7|8381.7|8375.7|8378.7|8371.7|12
1639074600000|2021-12-09 18:30:00|8380.7|8373.7|8384.7|8377.7|8384.7|8377.7|8380.7|8373.7|9
1639074900000|2021-12-09 18:35:00|8383.7|8378.7|8384.7|8377.7|8386.7|8379.7|8381.7|8374.7|5
1639075200000|2021-12-09 18:40:00|8383.7|8378.7|8381.7|8374.7|8384.7|8378.7|8380.7|8373.7|23
1639075500000|2021-12-09 18:45:00|8382.7|8375.7|8381.7|8373.7|8382.7|8375.7|8378.7|8371.7|39
1639075800000|2021-12-09 18:50:00|8380.7|8372.7|8382.7|8374.7|8384.7|8376.7|8379.7|8372.7|18
1639076100000|2021-12-09 18:55:00|8380.7|8375.7|8384.5|8372.5|8386.7|8378.7|8380.7|8372.5|20
1639076400000|2021-12-09 19:00:00|8384.4|8372.4|8386.4|8374.4|8388.9|8376.9|8384.2|8372.2|0
1639076700000|2021-12-09 19:05:00|8386.5|8374.5|8386.5|8374.5|8388.7|8376.7|8384.5|8372.5|0
1639077000000|2021-12-09 19:10:00|8386.4|8374.4|8383.3|8371.3|8387.7|8375.7|8381.2|8369.2|0
1639077300000|2021-12-09 19:15:00|8383.4|8371.4|8387.1|8375.1|8387.3|8375.3|8382|8370|0
1639077600000|2021-12-09 19:20:00|8386.2|8374.2|8392.4|8380.4|8392.7|8380.7|8386.2|8374.2|0
1639077900000|2021-12-09 19:25:00|8392.5|8380.5|8384.1|8372.1|8392.5|8380.5|8383|8371|0
1639078200000|2021-12-09 19:30:00|8384|8372|8383.1|8371.1|8385.8|8373.8|8381.8|8369.8|0
1639078500000|2021-12-09 19:35:00|8383|8371|8380.4|8368.4|8383.1|8371.1|8379.1|8367.1|0
1639078800000|2021-12-09 19:40:00|8380.3|8368.3|8377.3|8365.3|8381.4|8369.4|8375.5|8363.5|0
1639079100000|2021-12-09 19:45:00|8378.1|8366.1|8377.8|8365.8|8380.1|8368.1|8376.8|8364.8|0
1639079400000|2021-12-09 19:50:00|8377.9|8365.9|8373.8|8361.8|8378.1|8366.1|8372.6|8360.6|0
1639079700000|2021-12-09 19:55:00|8373.7|8361.7|8373.5|8361.5|8374.8|8362.8|8370.1|8358.1|0
1639080000000|2021-12-09 20:00:00|8373.6|8361.6|8376.1|8364.1|8380.7|8368.7|8371.5|8359.5|0
1639080300000|2021-12-09 20:05:00|8376.2|8364.2|8369.1|8357.1|8376.3|8364.3|8368.7|8356.7|0
1639080600000|2021-12-09 20:10:00|8369.2|8357.2|8368.8|8356.8|8372.6|8360.6|8365.6|8353.6|0
1639080900000|2021-12-09 20:15:00|8368.4|8356.4|8367.3|8355.3|8369.5|8357.5|8364.8|8352.8|0
1639081200000|2021-12-09 20:20:00|8367.2|8355.2|8361.6|8349.6|8369.3|8357.3|8361.6|8349.6|0
1639081500000|2021-12-09 20:25:00|8361.7|8349.7|8364.7|8352.7|8367.4|8355.4|8360.5|8348.5|0
1639081800000|2021-12-09 20:30:00|8364.8|8352.8|8368.6|8356.6|8370.4|8358.4|8363.6|8351.6|0
1639082100000|2021-12-09 20:35:00|8368.8|8356.8|8369.8|8357.8|8372.1|8360.1|8365.7|8353.7|0
1639082400000|2021-12-09 20:40:00|8370|8358|8374|8362|8376.2|8364.2|8367.7|8355.7|0
1639082700000|2021-12-09 20:45:00|8374.1|8362.1|8374.5|8362.5|8378.7|8366.7|8370.8|8358.8|0
1639083000000|2021-12-09 20:50:00|8374.8|8362.8|8370.7|8358.7|8376.6|8364.6|8369.2|8357.2|0
1639083300000|2021-12-09 20:55:00|8371.5|8359.5|8366.6|8354.6|8372.7|8360.7|8365.1|8353.1|0
1639083600000|2021-12-09 21:00:00|8366.7|8354.7|8365.8|8353.8|8373.6|8361.6|8365.2|8353.2|0
1639083900000|2021-12-09 21:05:00|8365.9|8353.9|8360.7|8348.7|8367.8|8355.8|8359.7|8347.7|0
1639084200000|2021-12-09 21:10:00|8360.8|8348.8|8364.8|8352.8|8365.6|8353.6|8360.7|8348.7|0
1639084500000|2021-12-09 21:15:00|8364.7|8352.7|8363.8|8351.8|8365.8|8353.8|8363.3|8351.3|0
1639084800000|2021-12-09 21:20:00|8363.9|8351.9|8365.8|8353.8|8365.8|8353.8|8363.8|8351.8|0
1639085100000|2021-12-09 21:25:00|8365.3|8353.3|8372.6|8360.6|8373|8361|8365.3|8353.3|0
1639085400000|2021-12-09 21:30:00|8372.5|8360.5|8370.1|8358.1|8373.1|8361.1|8369.5|8357.5|0
1639085700000|2021-12-09 21:35:00|8370|8358|8370.1|8358.1|8370.5|8358.5|8369.1|8357.1|0
1639086000000|2021-12-09 21:40:00|8370.2|8358.2|8369.1|8357.1|8371.5|8359.5|8369.1|8357.1|0
1639086300000|2021-12-09 21:45:00|8369.3|8357.3|8373.1|8361.1|8373.1|8361.1|8368.5|8356.5|0
1639086600000|2021-12-09 21:50:00|8372.7|8360.7|8372.7|8360.7|8373.1|8361.1|8371.5|8359.5|0
1639086900000|2021-12-09 21:55:00|8372.8|8360.8|8372.7|8360.7|8373.7|8361.7|8372.1|8360.1|0
1639087200000|2021-12-09 22:00:00|8371.8|8359.8|8372.5|8360.5|8373.2|8361.2|8371.8|8359.8|0
1639087500000|2021-12-09 22:05:00|8372.3|8360.3|8372.5|8360.5|8372.9|8360.9|8372.3|8360.3|0
1639087800000|2021-12-09 22:10:00|8372.7|8360.7|8374.3|8362.3|8375.2|8363.2|8372.7|8360.7|0
1639088100000|2021-12-09 22:15:00|8373.9|8361.9|8374.3|8362.3|8374.5|8362.5|8373.9|8361.9|0
1639088400000|2021-12-09 22:20:00|8374.5|8362.5|8375.7|8363.7|8376.4|8364.4|8374.3|8362.3|0
1639088700000|2021-12-09 22:25:00|8375.5|8363.5|8375.5|8363.5|8375.7|8363.7|8375.5|8363.5|0
1639089000000|2021-12-09 22:30:00|8376.1|8364.1|8375.7|8363.7|8376.1|8364.1|8375.5|8363.5|0
1639089300000|2021-12-09 22:35:00|8375.9|8363.9|8376.1|8364.1|8376.4|8364.4|8375.7|8363.7|0
1639089600000|2021-12-09 22:40:00|8375.9|8363.9|8377.1|8365.1|8377.1|8365.1|8375.7|8363.7|0
1639089900000|2021-12-09 22:45:00|8377|8365|8377|8365|8377.5|8365.5|8376.6|8364.6|0
1639090200000|2021-12-09 22:50:00|8376.4|8364.4|8376.1|8364.1|8376.6|8364.6|8375.9|8363.9|0
1639090500000|2021-12-09 22:55:00|8375.9|8363.9|8375.9|8363.9|8376.1|8364.1|8375.9|8363.9|0
1639090800000|2021-12-09 23:00:00|8376|8364|8381.3|8369.3|8381.3|8369.3|8374.1|8362.1|0
1639091100000|2021-12-09 23:05:00|8381.1|8369.1|8383.7|8371.7|8383.9|8371.9|8380.9|8368.9|0
1639091400000|2021-12-09 23:10:00|8383.9|8371.9|8383.5|8371.5|8383.9|8371.9|8382.5|8370.5|0
1639091700000|2021-12-09 23:15:00|8383.6|8371.6|8382.1|8370.1|8385.5|8373.5|8382.1|8370.1|0
1639092000000|2021-12-09 23:20:00|8382.5|8370.5|8381.3|8369.3|8383.5|8371.5|8380.9|8368.9|0
1639092300000|2021-12-09 23:25:00|8381.4|8369.4|8381.9|8369.9|8382.5|8370.5|8380.1|8368.1|0
1639092600000|2021-12-09 23:30:00|8382.1|8370.1|8386.1|8374.1|8387.1|8375.1|8382.1|8370.1|0
1639092900000|2021-12-09 23:35:00|8386.5|8374.5|8390.5|8378.5|8390.5|8378.5|8386.1|8374.1|0
1639093200000|2021-12-09 23:40:00|8390|8378|8401.4|8389.4|8402|8390|8390|8378|0
1639093500000|2021-12-09 23:45:00|8401.2|8389.2|8398.8|8386.8|8401.4|8389.4|8398.8|8386.8|0
1639093800000|2021-12-09 23:50:00|8398.6|8386.6|8398.4|8386.4|8400.4|8388.4|8397.8|8385.8|0
1639094100000|2021-12-09 23:55:00|8398.8|8386.8|8396.8|8384.8|8400.2|8388.2|8396.8|8384.8|0
1639094400000|2021-12-10 00:00:00|8397.4|8385.4|8393.6|8381.6|8400.4|8388.4|8392.6|8380.6|0
1639094700000|2021-12-10 00:05:00|8393.7|8381.7|8392.4|8380.4|8395.8|8383.8|8390.6|8378.6|0
1639095000000|2021-12-10 00:10:00|8392.2|8380.2|8397.1|8385.1|8397.1|8385.1|8388.8|8376.8|0
1639095300000|2021-12-10 00:15:00|8396|8384|8383.5|8371.5|8396.6|8384.6|8382|8370|0
1639095600000|2021-12-10 00:20:00|8383.2|8371.2|8381.8|8369.8|8383.5|8371.5|8379.7|8367.7|0
1639095900000|2021-12-10 00:25:00|8381.7|8369.7|8379.7|8367.7|8383.6|8371.6|8378.7|8366.7|0
1639096200000|2021-12-10 00:30:00|8378.7|8366.7|8375.8|8363.8|8378.7|8366.7|8373.9|8361.9|0
1639096500000|2021-12-10 00:35:00|8375.9|8363.9|8374|8362|8377.8|8365.8|8373.9|8361.9|0
1639096800000|2021-12-10 00:40:00|8373.9|8361.9|8377.2|8365.2|8378.8|8366.8|8372.4|8360.4|0
1639097100000|2021-12-10 00:45:00|8377|8365|8375.7|8363.7|8379.2|8367.2|8374.3|8362.3|0
1639097400000|2021-12-10 00:50:00|8375.5|8363.5|8372.8|8360.8|8376.3|8364.3|8372.4|8360.4|0
1639097700000|2021-12-10 00:55:00|8373|8361|8370.5|8358.5|8373.3|8361.3|8367.5|8355.5|0
1639098000000|2021-12-10 01:00:00|8371.2|8359.2|8367.8|8355.8|8375.7|8363.7|8366.8|8354.8|0
1639098300000|2021-12-10 01:05:00|8367.6|8355.6|8370.2|8358.2|8371.7|8359.7|8366.8|8354.8|0
1639098600000|2021-12-10 01:10:00|8370.3|8358.3|8369.6|8357.6|8372.7|8360.7|8369.2|8357.2|0
1639098900000|2021-12-10 01:15:00|8369.8|8357.8|8369.1|8357.1|8371.6|8359.6|8366.2|8354.2|0
1639099200000|2021-12-10 01:20:00|8368.9|8356.9|8372.9|8360.9|8374|8362|8368.5|8356.5|0
1639099500000|2021-12-10 01:25:00|8372.6|8360.6|8377.5|8365.5|8377.5|8365.5|8370.6|8358.6|0
1639099800000|2021-12-10 01:30:00|8377.3|8365.3|8386.8|8374.8|8386.8|8374.8|8374.3|8362.3|0
1639100100000|2021-12-10 01:35:00|8386.6|8374.6|8379.9|8367.9|8387.2|8375.2|8379.9|8367.9|0
1639100400000|2021-12-10 01:40:00|8379.7|8367.7|8385|8373|8385|8373|8378.2|8366.2|0
1639100700000|2021-12-10 01:45:00|8384.9|8372.9|8387.4|8375.4|8387.4|8375.4|8383.4|8371.4|0
1639101000000|2021-12-10 01:50:00|8387.3|8375.3|8385|8373|8388.3|8376.3|8384.9|8372.9|0
1639101300000|2021-12-10 01:55:00|8385.6|8373.6|8384.4|8372.4|8388.3|8376.3|8383|8371|0
1639101600000|2021-12-10 02:00:00|8384.6|8372.6|8386|8374|8387.9|8375.9|8383|8371|0
1639101900000|2021-12-10 02:05:00|8386.4|8374.4|8384.5|8372.5|8387|8375|8384.1|8372.1|0
1639102200000|2021-12-10 02:10:00|8384.3|8372.3|8384.2|8372.2|8384.3|8372.3|8382.2|8370.2|0
1639102500000|2021-12-10 02:15:00|8384.1|8372.1|8385.1|8373.1|8386.1|8374.1|8384.1|8372.1|0
1639102800000|2021-12-10 02:20:00|8384.7|8372.7|8384.5|8372.5|8385.1|8373.1|8383.2|8371.2|0
1639103100000|2021-12-10 02:25:00|8384.7|8372.7|8383.2|8371.2|8385.1|8373.1|8383.2|8371.2|0
1639103400000|2021-12-10 02:30:00|8383.5|8371.5|8383.2|8371.2|8384.1|8372.1|8382.2|8370.2|0
1639103700000|2021-12-10 02:35:00|8383|8371|8382.1|8370.1|8383|8371|8381.1|8369.1|0
1639104000000|2021-12-10 02:40:00|8381.9|8369.9|8381.5|8369.5|8382.1|8370.1|8381.1|8369.1|0
1639104300000|2021-12-10 02:45:00|8381.6|8369.6|8382.1|8370.1|8382.1|8370.1|8381.2|8369.2|0
1639104600000|2021-12-10 02:50:00|8382.2|8370.2|8383.6|8371.6|8385.1|8373.1|8382.2|8370.2|0
1639104900000|2021-12-10 02:55:00|8383.4|8371.4|8383.6|8371.6|8384.1|8372.1|8383.1|8371.1|0
1639105200000|2021-12-10 03:00:00|8383.4|8371.4|8385.2|8373.2|8387.2|8375.2|8383.2|8371.2|0
1639105500000|2021-12-10 03:05:00|8385.1|8373.1|8385.2|8373.2|8386.2|8374.2|8384.3|8372.3|0
1639105800000|2021-12-10 03:10:00|8384.9|8372.9|8383.3|8371.3|8385.2|8373.2|8382.4|8370.4|0
1639106100000|2021-12-10 03:15:00|8382.4|8370.4|8386.2|8374.2|8386.2|8374.2|8381.8|8369.8|0
1639106400000|2021-12-10 03:20:00|8386|8374|8385.2|8373.2|8386.6|8374.6|8384.2|8372.2|0
1639106700000|2021-12-10 03:25:00|8384.9|8372.9|8387.1|8375.1|8387.6|8375.6|8384.2|8372.2|0
1639107000000|2021-12-10 03:30:00|8387.3|8375.3|8387.1|8375.1|8388.1|8376.1|8385.2|8373.2|0
1639107300000|2021-12-10 03:35:00|8386.9|8374.9|8383.2|8371.2|8386.9|8374.9|8381.3|8369.3|0
1639107600000|2021-12-10 03:40:00|8383.1|8371.1|8382.2|8370.2|8383.2|8371.2|8381.2|8369.2|0
1639107900000|2021-12-10 03:45:00|8381.8|8369.8|8379.7|8367.7|8382.6|8370.6|8379.3|8367.3|0
1639108200000|2021-12-10 03:50:00|8379.5|8367.5|8377.5|8365.5|8379.7|8367.7|8377.4|8365.4|0
1639108500000|2021-12-10 03:55:00|8377.4|8365.4|8377.4|8365.4|8378.4|8366.4|8377.4|8365.4|0
1639108800000|2021-12-10 04:00:00|8377.5|8365.5|8376.5|8364.5|8379.4|8367.4|8375.5|8363.5|0
1639109100000|2021-12-10 04:05:00|8376.7|8364.7|8379.3|8367.3|8379.3|8367.3|8376.5|8364.5|0
1639109400000|2021-12-10 04:10:00|8379.1|8367.1|8378.3|8366.3|8379.3|8367.3|8377.3|8365.3|0
1639109700000|2021-12-10 04:15:00|8377.9|8365.9|8378.7|8366.7|8379.3|8367.3|8376.4|8364.4|0
1639110000000|2021-12-10 04:20:00|8378.9|8366.9|8380.3|8368.3|8380.3|8368.3|8378.3|8366.3|0
1639110300000|2021-12-10 04:25:00|8380.5|8368.5|8383.2|8371.2|8384.1|8372.1|8380.5|8368.5|0
1639110600000|2021-12-10 04:30:00|8382.8|8370.8|8381.2|8369.2|8382.8|8370.8|8380.2|8368.2|0
1639110900000|2021-12-10 04:35:00|8380.9|8368.9|8378.2|8366.2|8381.3|8369.3|8378.2|8366.2|0
1639111200000|2021-12-10 04:40:00|8378.3|8366.3|8380.1|8368.1|8380.5|8368.5|8378.2|8366.2|0
1639111500000|2021-12-10 04:45:00|8380.2|8368.2|8383.4|8371.4|8383.4|8371.4|8380.2|8368.2|0
1639111800000|2021-12-10 04:50:00|8383.5|8371.5|8380.8|8368.8|8383.9|8371.9|8380.3|8368.3|0
1639112100000|2021-12-10 04:55:00|8380.7|8368.7|8378.4|8366.4|8380.8|8368.8|8378.4|8366.4|0
1639112400000|2021-12-10 05:00:00|8377.9|8365.9|8380|8368|8380|8368|8377.9|8365.9|0
1639112700000|2021-12-10 05:05:00|8379.9|8367.9|8376|8364|8380.9|8368.9|8376|8364|0
1639113000000|2021-12-10 05:10:00|8375.6|8363.6|8375.5|8363.5|8376.1|8364.1|8375|8363|0
1639113300000|2021-12-10 05:15:00|8375.7|8363.7|8375.1|8363.1|8376.1|8364.1|8373.5|8361.5|0
1639113600000|2021-12-10 05:20:00|8375.3|8363.3|8374.1|8362.1|8376.1|8364.1|8374|8362|0
1639113900000|2021-12-10 05:25:00|8374.3|8362.3|8375|8363|8375.5|8363.5|8374.1|8362.1|0
1639114200000|2021-12-10 05:30:00|8374.8|8362.8|8373|8361|8375|8363|8372|8360|0
1639114500000|2021-12-10 05:35:00|8372.9|8360.9|8373|8361|8373|8361|8371.5|8359.5|0
1639114800000|2021-12-10 05:40:00|8372.6|8360.6|8360.8|8348.8|8373|8361|8360.3|8348.3|0
1639115100000|2021-12-10 05:45:00|8360.6|8348.6|8362.3|8350.3|8363.3|8351.3|8360.3|8348.3|0
1639115400000|2021-12-10 05:50:00|8362.4|8350.4|8360.4|8348.4|8362.4|8350.4|8360.4|8348.4|0
1639115700000|2021-12-10 05:55:00|8360.8|8348.8|8356.5|8344.5|8361.3|8349.3|8355|8343|0
1639116000000|2021-12-10 06:00:00|8356.3|8344.3|8359.5|8347.5|8359.5|8347.5|8355.5|8343.5|0
1639116300000|2021-12-10 06:05:00|8358.6|8346.6|8360.6|8348.6|8360.6|8348.6|8357.6|8345.6|0
1639116600000|2021-12-10 06:10:00|8361|8349|8363.4|8351.4|8363.4|8351.4|8361|8349|0
1639116900000|2021-12-10 06:15:00|8363.1|8351.1|8362.6|8350.6|8363.5|8351.5|8361.6|8349.6|0
1639117200000|2021-12-10 06:20:00|8362.5|8350.5|8363.6|8351.6|8363.6|8351.6|8361.6|8349.6|0
1639117500000|2021-12-10 06:25:00|8363.2|8351.2|8361.6|8349.6|8363.6|8351.6|8361.6|8349.6|0
1639117800000|2021-12-10 06:30:00|8361.7|8349.7|8360.7|8348.7|8361.7|8349.7|8360.7|8348.7|0
1639118100000|2021-12-10 06:35:00|8360.3|8348.3|8359.7|8347.7|8360.7|8348.7|8358.8|8346.8|0
1639118400000|2021-12-10 06:40:00|8359.9|8347.9|8360.8|8348.8|8360.8|8348.8|8358.8|8346.8|0
1639118700000|2021-12-10 06:45:00|8360.4|8348.4|8358.9|8346.9|8360.4|8348.4|8358.9|8346.9|0
1639119000000|2021-12-10 06:50:00|8354.9|8342.9|8355|8343|8356.8|8344.8|8353.9|8341.9|0
1639119300000|2021-12-10 06:55:00|8355.3|8343.3|8353.3|8341.3|8359|8347|8351.9|8339.9|0
1639119600000|2021-12-10 07:00:00|8354.4|8342.4|8351.7|8346.7|8356.7|8351.7|8345.2|8340.2|36
1639119900000|2021-12-10 07:05:00|8351.2|8346.2|8346.2|8341.2|8351.2|8346.2|8342.2|8337.2|25
1639120200000|2021-12-10 07:10:00|8344.7|8339.7|8338.2|8333.2|8345.2|8340.2|8335.2|8330.2|21
1639120500000|2021-12-10 07:15:00|8338.7|8333.7|8344.2|8339.2|8347.7|8342.7|8334.7|8329.7|31
1639120800000|2021-12-10 07:20:00|8344.7|8339.7|8346.2|8341.2|8347.7|8342.7|8344.2|8339.2|17
1639121100000|2021-12-10 07:25:00|8346.7|8341.7|8348.7|8343.7|8350.7|8345.7|8346.7|8341.7|7
1639121400000|2021-12-10 07:30:00|8347.2|8342.2|8347.2|8342.2|8348.7|8343.7|8345.7|8340.7|34
1639121700000|2021-12-10 07:35:00|8347.7|8342.7|8347.7|8342.7|8351.2|8346.2|8345.2|8340.2|33
1639122000000|2021-12-10 07:40:00|8348.7|8343.7|8348.2|8343.2|8350.2|8345.2|8343.7|8338.7|21
1639122300000|2021-12-10 07:45:00|8347.2|8342.2|8352.2|8347.2|8353.2|8348.2|8346.2|8341.2|14
1639122600000|2021-12-10 07:50:00|8352.7|8347.7|8359.2|8354.2|8359.2|8354.2|8350.7|8345.7|68
1639122900000|2021-12-10 07:55:00|8358.7|8353.7|8357.2|8352.2|8361.2|8356.2|8351.2|8346.2|55
1639123200000|2021-12-10 08:00:00|8361.2|8356.2|8369.7|8364.7|8381.7|8376.7|8352.2|8347.2|650
1639123500000|2021-12-10 08:05:00|8370.7|8365.7|8377.7|8372.7|8378.7|8373.7|8364.7|8359.7|198
1639123800000|2021-12-10 08:10:00|8378.7|8373.7|8377.7|8372.7|8382.7|8377.7|8374.7|8369.7|232
1639124100000|2021-12-10 08:15:00|8378.2|8373.2|8384.7|8379.7|8385.7|8380.7|8369.7|8364.7|153
1639124400000|2021-12-10 08:20:00|8387.7|8382.7|8379.7|8374.7|8390.7|8385.7|8378.7|8373.7|107
1639124700000|2021-12-10 08:25:00|8380.2|8375.2|8382.2|8377.2|8387.7|8382.7|8378.7|8373.7|135
1639125000000|2021-12-10 08:30:00|8382.7|8377.7|8381.2|8376.2|8387.7|8382.7|8377.7|8372.7|93
1639125300000|2021-12-10 08:35:00|8380.7|8375.7|8368.7|8363.7|8380.7|8375.7|8367.2|8362.2|122
1639125600000|2021-12-10 08:40:00|8367.5|8362.5|8373.5|8368.5|8373.5|8368.5|8365.5|8360.5|63
1639125900000|2021-12-10 08:45:00|8374.5|8369.5|8379.5|8374.5|8380.5|8375.5|8372.5|8367.5|127
1639126200000|2021-12-10 08:50:00|8380|8375|8382|8377|8384|8379|8378|8373|49
1639126500000|2021-12-10 08:55:00|8382.5|8377.5|8376.5|8371.5|8384.5|8379.5|8375.5|8370.5|113
1639126800000|2021-12-10 09:00:00|8377|8372|8378.5|8373.5|8379|8374|8375.5|8370.5|87
1639127100000|2021-12-10 09:05:00|8379|8374|8371.5|8366.5|8380|8375|8369|8364|106
1639127400000|2021-12-10 09:10:00|8373|8368|8370|8365|8376.5|8371.5|8369.5|8364.5|50
1639127700000|2021-12-10 09:15:00|8369.5|8364.5|8377.5|8372.5|8377.5|8372.5|8369.5|8364.5|41
1639128000000|2021-12-10 09:20:00|8377|8372|8380|8375|8381.5|8376.5|8373|8368|90
1639128300000|2021-12-10 09:25:00|8379.5|8374.5|8376|8371|8381|8376|8371.5|8366.5|37
1639128600000|2021-12-10 09:30:00|8374.5|8369.5|8379.5|8374.5|8382.5|8377.5|8372.5|8367.5|38
1639128900000|2021-12-10 09:35:00|8379|8374|8381.5|8376.5|8383|8378|8375.5|8370.5|61
1639129200000|2021-12-10 09:40:00|8382.5|8377.5|8376|8371|8384|8379|8373.5|8368.5|45
1639129500000|2021-12-10 09:45:00|8377.5|8372.5|8380.5|8375.5|8384.5|8379.5|8377.5|8372.5|88
1639129800000|2021-12-10 09:50:00|8381|8376|8384.5|8379.5|8385.5|8380.5|8377|8372|36
1639130100000|2021-12-10 09:55:00|8385|8380|8393.5|8388.5|8394.5|8389.5|8383|8378|62
1639130400000|2021-12-10 10:00:00|8394|8389|8390.5|8385.5|8394.5|8389.5|8384|8379|100
1639130700000|2021-12-10 10:05:00|8391|8386|8383.5|8378.5|8394|8389|8383|8378|58
1639131000000|2021-12-10 10:10:00|8383|8378|8383.5|8378.5|8385.5|8380.5|8382|8377|52
1639131300000|2021-12-10 10:15:00|8383|8378|8380.5|8375.5|8384|8379|8380|8375|53
1639131600000|2021-12-10 10:20:00|8381|8376|8379|8374|8388.5|8383.5|8378.5|8373.5|56
1639131900000|2021-12-10 10:25:00|8378.5|8373.5|8384.5|8379.5|8386.5|8381.5|8378|8373|37
1639132200000|2021-12-10 10:30:00|8385|8380|8387.5|8382.5|8388.5|8383.5|8381.5|8376.5|55
1639132500000|2021-12-10 10:35:00|8387|8382|8386.5|8381.5|8387.5|8382.5|8383|8378|23
1639132800000|2021-12-10 10:40:00|8386|8381|8382.5|8377.5|8387.5|8382.5|8382|8377|64
1639133100000|2021-12-10 10:45:00|8383|8378|8389.5|8384.5|8393|8388|8382.5|8377.5|49
1639133400000|2021-12-10 10:50:00|8389|8384|8385|8380|8389|8384|8383|8378|40
1639133700000|2021-12-10 10:55:00|8385.5|8380.5|8382.5|8377.5|8385.5|8380.5|8376.5|8371.5|133
1639134000000|2021-12-10 11:00:00|8383|8378|8384.5|8379.5|8386.5|8381.5|8382.5|8377.5|74
1639134300000|2021-12-10 11:05:00|8384|8379|8386|8381|8388|8383|8383.5|8378.5|237
1639134600000|2021-12-10 11:10:00|8386.5|8381.5|8379.5|8374.5|8386.5|8381.5|8376.5|8371.5|104
1639134900000|2021-12-10 11:15:00|8380|8375|8374.5|8369.5|8381|8376|8373.5|8368.5|188
1639135200000|2021-12-10 11:20:00|8375.5|8370.5|8368.5|8363.5|8376.5|8371.5|8368|8363|86
1639135500000|2021-12-10 11:25:00|8369|8364|8374.5|8369.5|8376.5|8371.5|8368.5|8363.5|58
1639135800000|2021-12-10 11:30:00|8374|8369|8379|8374|8379.5|8374.5|8372|8367|111
1639136100000|2021-12-10 11:35:00|8379.5|8374.5|8379|8374|8383|8378|8379|8374|70
1639136400000|2021-12-10 11:40:00|8378|8373|8382.5|8377.5|8384.5|8379.5|8377.5|8372.5|101
1639136700000|2021-12-10 11:45:00|8382|8377|8382.5|8377.5|8389|8384|8380.5|8375.5|76
1639137000000|2021-12-10 11:50:00|8383|8378|8384.5|8379.5|8386.5|8381.5|8381.5|8376.5|50
1639137300000|2021-12-10 11:55:00|8384|8379|8385|8380|8389|8384|8382|8377|86
1639137600000|2021-12-10 12:00:00|8385.5|8380.5|8376.5|8371.5|8385.5|8380.5|8375|8370|160
1639137900000|2021-12-10 12:05:00|8376|8371|8369|8364|8376.5|8371.5|8365.5|8360.5|92
1639138200000|2021-12-10 12:10:00|8368.5|8363.5|8367.5|8362.5|8372.5|8367.5|8366.5|8361.5|57
1639138500000|2021-12-10 12:15:00|8367|8362|8369|8364|8369.5|8364.5|8365.5|8360.5|131
1639138800000|2021-12-10 12:20:00|8368.5|8363.5|8371|8366|8372|8367|8368|8363|44
1639139100000|2021-12-10 12:25:00|8371.5|8366.5|8372.5|8367.5|8374.5|8369.5|8371|8366|66
1639139400000|2021-12-10 12:30:00|8373|8368|8368|8363|8373.5|8368.5|8367.5|8362.5|56
1639139700000|2021-12-10 12:35:00|8368.5|8363.5|8369.5|8364.5|8372.5|8367.5|8367|8362|25
1639140000000|2021-12-10 12:40:00|8369.4|8364.4|8369.9|8364.9|8371.4|8366.4|8367.9|8362.9|21
1639140300000|2021-12-10 12:45:00|8369.4|8364.4|8369.4|8364.4|8372.9|8367.9|8368.9|8363.9|18
1639140600000|2021-12-10 12:50:00|8368.9|8363.9|8371.4|8366.4|8372.9|8367.9|8367.9|8362.9|22
1639140900000|2021-12-10 12:55:00|8371.9|8366.9|8377.9|8372.9|8377.9|8372.9|8370.9|8365.9|54
1639141200000|2021-12-10 13:00:00|8375.9|8370.9|8379.9|8374.9|8382.4|8377.4|8375.4|8370.4|98
1639141500000|2021-12-10 13:05:00|8380.4|8375.4|8378.4|8373.4|8380.9|8375.9|8375.4|8370.4|75
1639141800000|2021-12-10 13:10:00|8378.9|8373.9|8380.9|8375.9|8380.9|8375.9|8375.9|8370.9|75
1639142100000|2021-12-10 13:15:00|8381.4|8376.4|8378.9|8373.9|8382.9|8377.9|8377.9|8372.9|92
1639142400000|2021-12-10 13:20:00|8378.4|8373.4|8376.4|8371.4|8380.9|8375.9|8374.9|8369.9|93
1639142700000|2021-12-10 13:25:00|8376.9|8371.9|8378.9|8373.9|8379.4|8374.4|8375.4|8370.4|64
1639143000000|2021-12-10 13:30:00|8379.4|8374.4|8395.9|8390.9|8395.9|8390.9|8373.9|8368.9|297
1639143300000|2021-12-10 13:35:00|8396.4|8391.4|8401.9|8396.9|8404.4|8399.4|8395.4|8390.4|161
1639143600000|2021-12-10 13:40:00|8400.9|8395.9|8412.4|8407.4|8415.4|8410.4|8399.4|8394.4|129
1639143900000|2021-12-10 13:45:00|8411.9|8406.9|8404.9|8399.9|8412.4|8407.4|8399.4|8394.4|181
1639144200000|2021-12-10 13:50:00|8405.4|8400.4|8403.4|8398.4|8406.9|8401.9|8402.4|8397.4|58
1639144500000|2021-12-10 13:55:00|8402.9|8397.9|8406.4|8401.4|8408.4|8403.4|8402.4|8397.4|47
1639144800000|2021-12-10 14:00:00|8406.9|8401.9|8398.4|8393.4|8408.9|8403.9|8393.9|8388.9|1061
1639145100000|2021-12-10 14:05:00|8397.9|8392.9|8399.4|8394.4|8402.9|8397.9|8397.9|8392.9|72
1639145400000|2021-12-10 14:10:00|8398.9|8393.9|8401.9|8396.9|8403.4|8398.4|8396.9|8391.9|65
1639145700000|2021-12-10 14:15:00|8402.4|8397.4|8393.4|8388.4|8403.4|8398.4|8392.9|8387.9|75
1639146000000|2021-12-10 14:20:00|8392.9|8387.9|8397.9|8392.9|8398.9|8393.9|8391.9|8386.9|50
1639146300000|2021-12-10 14:25:00|8398.4|8393.4|8393.9|8388.9|8398.9|8393.9|8392.9|8387.9|90
1639146600000|2021-12-10 14:30:00|8394.4|8389.4|8401.4|8396.4|8403.4|8398.4|8388.9|8383.9|149
1639146900000|2021-12-10 14:35:00|8401.9|8396.9|8401.4|8396.4|8404.4|8399.4|8395.9|8390.9|115
1639147200000|2021-12-10 14:40:00|8401.9|8396.9|8403.9|8398.9|8406.9|8401.9|8401.4|8396.4|107
1639147500000|2021-12-10 14:45:00|8403.4|8398.4|8386.4|8381.4|8404.9|8399.9|8386.4|8381.4|183
1639147800000|2021-12-10 14:50:00|8386.9|8381.9|8379.4|8374.4|8387.9|8382.9|8378.9|8373.9|131
1639148100000|2021-12-10 14:55:00|8378.9|8373.9|8373.9|8368.9|8380.9|8375.9|8368.9|8363.9|121
1639148400000|2021-12-10 15:00:00|8374.9|8369.9|8370.9|8365.9|8383.4|8378.4|8369.9|8364.9|1212
1639148700000|2021-12-10 15:05:00|8371.4|8366.4|8368.9|8363.9|8376.4|8371.4|8367.9|8362.9|99
1639149000000|2021-12-10 15:10:00|8368.5|8363.5|8372|8367|8373|8368|8361.5|8356.5|303
1639149300000|2021-12-10 15:15:00|8372.5|8367.5|8372|8367|8379|8374|8369|8364|87
1639149600000|2021-12-10 15:20:00|8372.5|8367.5|8373|8368|8374.5|8369.5|8370|8365|61
1639149900000|2021-12-10 15:25:00|8372.5|8367.5|8375|8370|8376|8371|8368.5|8363.5|62
1639150200000|2021-12-10 15:30:00|8374.5|8369.5|8363.5|8358.5|8375.5|8370.5|8361|8356|148
1639150500000|2021-12-10 15:35:00|8364|8359|8360.5|8355.5|8367|8362|8359.5|8354.5|87
1639150800000|2021-12-10 15:40:00|8359.5|8354.5|8359|8354|8362.5|8357.5|8357|8352|92
1639151100000|2021-12-10 15:45:00|8359.5|8354.5|8359|8354|8366.5|8361.5|8358|8353|99
1639151400000|2021-12-10 15:50:00|8358.5|8353.5|8364.5|8359.5|8365.5|8360.5|8357.5|8352.5|56
1639151700000|2021-12-10 15:55:00|8365|8360|8365|8360|8367.5|8362.5|8361.5|8356.5|130
1639152000000|2021-12-10 16:00:00|8365.5|8360.5|8354.5|8349.5|8365.5|8360.5|8354.5|8349.5|230
1639152300000|2021-12-10 16:05:00|8355|8350|8343.5|8338.5|8355|8350|8342|8337|241
1639152600000|2021-12-10 16:10:00|8344|8339|8344.5|8339.5|8346.5|8341.5|8340|8335|208
1639152900000|2021-12-10 16:15:00|8345|8340|8351.5|8346.5|8354|8349|8342.5|8337.5|284
1639153200000|2021-12-10 16:20:00|8352|8347|8356|8351|8356.5|8351.5|8351|8346|238
1639153500000|2021-12-10 16:25:00|8356.5|8351.5|8358.5|8353.5|8360.5|8355.5|8351.5|8346.5|265
1639153800000|2021-12-10 16:30:00|8359|8353|8362|8356|8364|8358|8356|8349|631
1639154100000|2021-12-10 16:35:00|8363|8357|8370|8363|8372|8365|8362|8355|151
1639154400000|2021-12-10 16:40:00|8369|8364|8373|8367|8375|8369|8369|8362|54
1639154700000|2021-12-10 16:45:00|8374|8368|8376|8370|8377|8371|8373|8366|72
1639155000000|2021-12-10 16:50:00|8377|8369|8373|8366|8378|8371|8372|8365|40
1639155300000|2021-12-10 16:55:00|8372|8367|8371|8364|8373|8367|8367|8361|43
1639155600000|2021-12-10 17:00:00|8372|8365|8370|8363|8373|8366|8368|8362|8
1639155900000|2021-12-10 17:05:00|8371|8364|8373|8366|8375|8369|8370|8363|18
1639156200000|2021-12-10 17:10:00|8374|8368|8375|8368|8376|8370|8373|8366|7
1639156500000|2021-12-10 17:15:00|8376|8369|8374|8368|8376|8370|8372|8366|28
1639156800000|2021-12-10 17:20:00|8375|8367|8376|8369|8376|8369|8373|8367|7
1639157100000|2021-12-10 17:25:00|8375|8370|8376|8369|8376|8370|8375|8368|18
1639157400000|2021-12-10 17:30:00|8375|8368|8374|8367|8376|8369|8373|8366|3
1639157700000|2021-12-10 17:35:00|8375|8368|8371|8365|8375|8368|8371|8363|5
1639158000000|2021-12-10 17:40:00|8372|8364|8372|8366|8373|8367|8370|8363|11
1639158300000|2021-12-10 17:45:00|8373|8365|8374|8368|8375|8368|8372|8365|3
1639158600000|2021-12-10 17:50:00|8375|8367|8375|8369|8376|8370|8375|8367|10
1639158900000|2021-12-10 17:55:00|8376|8368|8377|8369|8377|8370|8374|8368|17
1639159200000|2021-12-10 18:00:00|8378|8370|8379|8373|8380|8374|8376|8369|5
1639159500000|2021-12-10 18:05:00|8380|8372|8380|8373|8380|8373|8380|8371|2
1639159800000|2021-12-10 18:10:00|8377|8371|8377|8370|8379|8371|8375|8369|68
1639160100000|2021-12-10 18:15:00|8378|8371|8378|8371|8380|8372|8377|8370|3
1639160400000|2021-12-10 18:20:00|8377|8370|8373|8367|8377|8370|8373|8365|5
1639160700000|2021-12-10 18:25:00|8375|8368|8374|8367|8375|8368|8372|8365|4
1639161000000|2021-12-10 18:30:00|8375|8366|8373|8365|8376|8369|8370|8364|5
1639161300000|2021-12-10 18:35:00|8374|8366|8373|8366|8374|8367|8371|8364|4
1639161600000|2021-12-10 18:40:00|8374|8365|8372|8364|8374|8366|8372|8364|2
1639161900000|2021-12-10 18:45:00|8371|8365|8369|8362|8373|8365|8369|8361|9
1639162200000|2021-12-10 18:50:00|8370|8361|8374|8365|8374|8367|8370|8361|6
1639162500000|2021-12-10 18:55:00|8375|8366|8382|8370|8382.1|8372|8373|8366|23
1639162800000|2021-12-10 19:00:00|8382.1|8370.1|8380.1|8368.1|8384.1|8372.1|8378.9|8366.9|0
1639163100000|2021-12-10 19:05:00|8380.2|8368.2|8377.2|8365.2|8381.1|8369.1|8377.1|8365.1|0
1639163400000|2021-12-10 19:10:00|8377.3|8365.3|8378.5|8366.5|8378.6|8366.6|8376.2|8364.2|0
1639163700000|2021-12-10 19:15:00|8378.1|8366.1|8379.8|8367.8|8379.9|8367.9|8377.2|8365.2|0
1639164000000|2021-12-10 19:20:00|8379.7|8367.7|8380.3|8368.3|8381.8|8369.8|8378.9|8366.9|0
1639164300000|2021-12-10 19:25:00|8380.7|8368.7|8382.5|8370.5|8382.6|8370.6|8378.6|8366.6|0
1639164600000|2021-12-10 19:30:00|8382.6|8370.6|8375.4|8363.4|8384.6|8372.6|8374.3|8362.3|0
1639164900000|2021-12-10 19:35:00|8375.7|8363.7|8378.3|8366.3|8380.3|8368.3|8374.4|8362.4|0
1639165200000|2021-12-10 19:40:00|8378.4|8366.4|8378.2|8366.2|8380.2|8368.2|8378.1|8366.1|0
1639165500000|2021-12-10 19:45:00|8378.1|8366.1|8377.3|8365.3|8379.3|8367.3|8376.1|8364.1|0
1639165800000|2021-12-10 19:50:00|8377.2|8365.2|8372.9|8360.9|8377.4|8365.4|8372.9|8360.9|0
1639166100000|2021-12-10 19:55:00|8373.3|8361.3|8371.7|8359.7|8375.9|8363.9|8369.7|8357.7|0
1639166400000|2021-12-10 20:00:00|8371.8|8359.8|8367.8|8355.8|8374|8362|8367.7|8355.7|0
1639166700000|2021-12-10 20:05:00|8368.2|8356.2|8373.4|8361.4|8375.4|8363.4|8367.6|8355.6|0
1639167000000|2021-12-10 20:10:00|8373.3|8361.3|8375.3|8363.3|8376.3|8364.3|8373.2|8361.2|0
1639167300000|2021-12-10 20:15:00|8375.7|8363.7|8378.4|8366.4|8378.4|8366.4|8374.2|8362.2|0
1639167600000|2021-12-10 20:20:00|8378|8366|8381|8369|8382.1|8370.1|8377.4|8365.4|0
1639167900000|2021-12-10 20:25:00|8380.9|8368.9|8380.1|8368.1|8381.5|8369.5|8378.9|8366.9|0
1639168200000|2021-12-10 20:30:00|8379.2|8367.2|8385.5|8373.5|8386.4|8374.4|8379.2|8367.2|0
1639168500000|2021-12-10 20:35:00|8385.6|8373.6|8386.3|8374.3|8387.5|8375.5|8383.4|8371.4|0
1639168800000|2021-12-10 20:40:00|8386.2|8374.2|8386.1|8374.1|8388.5|8376.5|8384.9|8372.9|0
1639169100000|2021-12-10 20:45:00|8386.2|8374.2|8385|8373|8388.5|8376.5|8383.8|8371.8|0
1639169400000|2021-12-10 20:50:00|8385.9|8373.9|8384.8|8372.8|8389.3|8377.3|8383.4|8371.4|0
1639169700000|2021-12-10 20:55:00|8384.7|8372.7|8387.7|8375.7|8391.7|8379.7|8382.7|8370.7|0
1639170000000|2021-12-10 21:00:00|8387.4|8375.4|8388.7|8376.7|8389.7|8377.7|8382.5|8370.5|0
1639170300000|2021-12-10 21:05:00|8389.3|8377.3|8389.2|8377.2|8390.3|8378.3|8387.1|8375.1|0
1639170600000|2021-12-10 21:10:00|8389.1|8377.1|8389.2|8377.2|8389.2|8377.2|8388.6|8376.6|0
1639170900000|2021-12-10 21:15:00|8388.8|8376.8|8389.2|8377.2|8391.6|8379.6|8388.6|8376.6|0
1639171200000|2021-12-10 21:20:00|8389.1|8377.1|8385|8373|8389.1|8377.1|8384.4|8372.4|0
1639171500000|2021-12-10 21:25:00|8384.4|8372.4|8388|8376|8388|8376|8384.4|8372.4|0
1639171800000|2021-12-10 21:30:00|8387.8|8375.8|8388.6|8376.6|8388.6|8376.6|8387|8375|0
1639172100000|2021-12-10 21:35:00|8388.8|8376.8|8389.2|8377.2|8389.2|8377.2|8388.6|8376.6|0
1639172400000|2021-12-10 21:40:00|8389.4|8377.4|8389.2|8377.2|8389.6|8377.6|8389.2|8377.2|0
1639172700000|2021-12-10 21:45:00|8388.8|8376.8|8388.6|8376.6|8388.8|8376.8|8388|8376|0
1639173000000|2021-12-10 21:50:00|8388.4|8376.4|8388.6|8376.6|8388.6|8376.6|8387.8|8375.8|0
1639173300000|2021-12-10 21:55:00|8388.7|8376.7|8390.6|8378.6|8390.8|8378.8|8388.7|8376.7|0
1639350000000|2021-12-12 23:00:00|8395.1|8383.1|8398.7|8386.7|8399.9|8387.9|8394.7|8382.7|0
1639350300000|2021-12-12 23:05:00|8398.5|8386.5|8401.7|8389.7|8404.3|8392.3|8397.7|8385.7|0
1639350600000|2021-12-12 23:10:00|8401.3|8389.3|8399.2|8387.2|8403.9|8391.9|8399.2|8387.2|0
1639350900000|2021-12-12 23:15:00|8399.8|8387.8|8398.8|8386.8|8399.8|8387.8|8396.2|8384.2|0
1639351200000|2021-12-12 23:20:00|8398.7|8386.7|8398.8|8386.8|8402.3|8390.3|8397.2|8385.2|0
1639351500000|2021-12-12 23:25:00|8399|8387|8398.8|8386.8|8399.8|8387.8|8397.8|8385.8|0
1639351800000|2021-12-12 23:30:00|8399.2|8387.2|8400.4|8388.4|8401.4|8389.4|8397.8|8385.8|0
1639352100000|2021-12-12 23:35:00|8400.3|8388.3|8396.8|8384.8|8400.8|8388.8|8396.8|8384.8|0
1639352400000|2021-12-12 23:40:00|8397.2|8385.2|8402.8|8390.8|8404.4|8392.4|8396.8|8384.8|0
1639352700000|2021-12-12 23:45:00|8402.6|8390.6|8398.8|8386.8|8404.4|8392.4|8398.2|8386.2|0
1639353000000|2021-12-12 23:50:00|8399.2|8387.2|8405.4|8393.4|8407.5|8395.5|8398.8|8386.8|0
1639353300000|2021-12-12 23:55:00|8406|8394|8405.1|8393.1|8407.5|8395.5|8403.4|8391.4|0
1639353600000|2021-12-13 00:00:00|8405|8393|8408.5|8396.5|8411.1|8399.1|8404.6|8392.6|0
1639353900000|2021-12-13 00:05:00|8408.7|8396.7|8402.7|8390.7|8409.3|8397.3|8402.5|8390.5|0
1639354200000|2021-12-13 00:10:00|8402.8|8390.8|8403.9|8391.9|8406.3|8394.3|8402.7|8390.7|0
1639354500000|2021-12-13 00:15:00|8403.3|8391.3|8405.6|8393.6|8410.8|8398.8|8402.3|8390.3|0
1639354800000|2021-12-13 00:20:00|8405.7|8393.7|8405.7|8393.7|8410.5|8398.5|8403.7|8391.7|0
1639355100000|2021-12-13 00:25:00|8405.5|8393.5|8408.6|8396.6|8408.6|8396.6|8403.8|8391.8|0
1639355400000|2021-12-13 00:30:00|8408.4|8396.4|8409.7|8397.7|8409.7|8397.7|8407.6|8395.6|0
1639355700000|2021-12-13 00:35:00|8409.3|8397.3|8409.8|8397.8|8410.7|8398.7|8408.7|8396.7|0
1639356000000|2021-12-13 00:40:00|8410.1|8398.1|8411.8|8399.8|8412.9|8400.9|8409.8|8397.8|0
1639356300000|2021-12-13 00:45:00|8412.2|8400.2|8418.6|8406.6|8418.6|8406.6|8411.8|8399.8|0
1639356600000|2021-12-13 00:50:00|8418.9|8406.9|8420.5|8408.5|8420.5|8408.5|8417.6|8405.6|0
1639356900000|2021-12-13 00:55:00|8420.3|8408.3|8420.5|8408.5|8421.5|8409.5|8418|8406|0
1639357200000|2021-12-13 01:00:00|8420.2|8408.2|8418|8406|8420.2|8408.2|8416.7|8404.7|0
1639357500000|2021-12-13 01:05:00|8417.8|8405.8|8417.1|8405.1|8421.5|8409.5|8417.1|8405.1|0
1639357800000|2021-12-13 01:10:00|8416.7|8404.7|8415.6|8403.6|8416.7|8404.7|8413.2|8401.2|0
1639358100000|2021-12-13 01:15:00|8416|8404|8422.3|8410.3|8423.3|8411.3|8415.6|8403.6|0
1639358400000|2021-12-13 01:20:00|8422.1|8410.1|8421.5|8409.5|8424.3|8412.3|8420.5|8408.5|0
1639358700000|2021-12-13 01:25:00|8421.1|8409.1|8419.2|8407.2|8421.1|8409.1|8418.6|8406.6|0
1639359000000|2021-12-13 01:30:00|8419|8407|8417.2|8405.2|8421.2|8409.2|8416.7|8404.7|0
1639359300000|2021-12-13 01:35:00|8417.3|8405.3|8421.2|8409.2|8422.5|8410.5|8416.3|8404.3|0
1639359600000|2021-12-13 01:40:00|8421.1|8409.1|8420.7|8408.7|8423.1|8411.1|8420.2|8408.2|0
1639359900000|2021-12-13 01:45:00|8420.1|8408.1|8418.2|8406.2|8422|8410|8418.1|8406.1|0
1639360200000|2021-12-13 01:50:00|8418.1|8406.1|8420.1|8408.1|8421.1|8409.1|8418.1|8406.1|0
1639360500000|2021-12-13 01:55:00|8420.5|8408.5|8420.1|8408.1|8421.1|8409.1|8418.2|8406.2|0
1639360800000|2021-12-13 02:00:00|8419.7|8407.7|8416.3|8404.3|8419.7|8407.7|8415.3|8403.3|0
1639361100000|2021-12-13 02:05:00|8416.2|8404.2|8411.3|8399.3|8417.3|8405.3|8410.4|8398.4|0
1639361400000|2021-12-13 02:10:00|8411.4|8399.4|8414.8|8402.8|8415.3|8403.3|8411.3|8399.3|0
1639361700000|2021-12-13 02:15:00|8415|8403|8412.3|8400.3|8416.3|8404.3|8412.3|8400.3|0
1639362000000|2021-12-13 02:20:00|8412.5|8400.5|8411.3|8399.3|8413.3|8401.3|8411.3|8399.3|0
1639362300000|2021-12-13 02:25:00|8411.4|8399.4|8410.3|8398.3|8412.3|8400.3|8410.3|8398.3|0
1639362600000|2021-12-13 02:30:00|8410.5|8398.5|8411.1|8399.1|8411.3|8399.3|8409.1|8397.1|0
1639362900000|2021-12-13 02:35:00|8411.5|8399.5|8409.2|8397.2|8413.1|8401.1|8409.2|8397.2|0
1639363200000|2021-12-13 02:40:00|8409.4|8397.4|8414.9|8402.9|8414.9|8402.9|8409.4|8397.4|0
1639363500000|2021-12-13 02:45:00|8414.8|8402.8|8413.9|8401.9|8414.9|8402.9|8412.9|8400.9|0
1639363800000|2021-12-13 02:50:00|8414.3|8402.3|8413.9|8401.9|8414.9|8402.9|8413.9|8401.9|0
1639364100000|2021-12-13 02:55:00|8414.3|8402.3|8412.9|8400.9|8414.9|8402.9|8411.9|8399.9|0
1639364400000|2021-12-13 03:00:00|8412.5|8400.5|8411|8399|8412.9|8400.9|8410.4|8398.4|0
1639364700000|2021-12-13 03:05:00|8410.9|8398.9|8413.9|8401.9|8413.9|8401.9|8410.9|8398.9|0
1639365000000|2021-12-13 03:10:00|8414.3|8402.3|8415.9|8403.9|8415.9|8403.9|8413.9|8401.9|0
1639365300000|2021-12-13 03:15:00|8415.8|8403.8|8417.8|8405.8|8417.8|8405.8|8415.8|8403.8|0
1639365600000|2021-12-13 03:20:00|8417.7|8405.7|8416.7|8404.7|8417.7|8405.7|8415.8|8403.8|0
1639365900000|2021-12-13 03:25:00|8416.4|8404.4|8414.7|8402.7|8416.4|8404.4|8414.7|8402.7|0
1639366200000|2021-12-13 03:30:00|8414.9|8402.9|8415.8|8403.8|8416.7|8404.7|8414.7|8402.7|0
1639366500000|2021-12-13 03:35:00|8415.6|8403.6|8414.8|8402.8|8415.8|8403.8|8413.8|8401.8|0
1639366800000|2021-12-13 03:40:00|8414.4|8402.4|8412.9|8400.9|8414.4|8402.4|8411.9|8399.9|0
1639367100000|2021-12-13 03:45:00|8413.1|8401.1|8412.8|8400.8|8413.8|8401.8|8411.9|8399.9|0
1639367400000|2021-12-13 03:50:00|8412.3|8400.3|8412.9|8400.9|8413.8|8401.8|8412.3|8400.3|0
1639367700000|2021-12-13 03:55:00|8413.2|8401.2|8413.9|8401.9|8413.9|8401.9|8412.9|8400.9|0
1639368000000|2021-12-13 04:00:00|8414|8402|8414.9|8402.9|8415.8|8403.8|8413|8401|0
1639368300000|2021-12-13 04:05:00|8415.3|8403.3|8415|8403|8415.9|8403.9|8414.9|8402.9|0
1639368600000|2021-12-13 04:10:00|8414.9|8402.9|8414|8402|8415|8403|8413|8401|0
1639368900000|2021-12-13 04:15:00|8414.3|8402.3|8413|8401|8414.9|8402.9|8412.1|8400.1|0
1639369200000|2021-12-13 04:20:00|8412.9|8400.9|8413.1|8401.1|8413.1|8401.1|8412.1|8400.1|0
1639369500000|2021-12-13 04:25:00|8413|8401|8413.1|8401.1|8413.1|8401.1|8412.1|8400.1|0
1639369800000|2021-12-13 04:30:00|8412.7|8400.7|8413.1|8401.1|8413.1|8401.1|8412.1|8400.1|0
1639370100000|2021-12-13 04:35:00|8412.9|8400.9|8414.1|8402.1|8415.1|8403.1|8412.1|8400.1|0
1639370400000|2021-12-13 04:40:00|8413.7|8401.7|8410.2|8398.2|8413.7|8401.7|8410.2|8398.2|0
1639370700000|2021-12-13 04:45:00|8410.6|8398.6|8411.2|8399.2|8411.2|8399.2|8410.2|8398.2|0
1639371000000|2021-12-13 04:50:00|8411.4|8399.4|8410.2|8398.2|8411.6|8399.6|8410.2|8398.2|0
1639371300000|2021-12-13 04:55:00|8410|8398|8411.2|8399.2|8411.6|8399.6|8409.7|8397.7|0
1639371600000|2021-12-13 05:00:00|8411.1|8399.1|8407.3|8395.3|8411.2|8399.2|8407.3|8395.3|0
1639371900000|2021-12-13 05:05:00|8407.4|8395.4|8405.4|8393.4|8408.3|8396.3|8405.4|8393.4|0
1639372200000|2021-12-13 05:10:00|8405.8|8393.8|8404.4|8392.4|8406.4|8394.4|8404.4|8392.4|0
1639372500000|2021-12-13 05:15:00|8404.5|8392.5|8405.4|8393.4|8405.5|8393.5|8403.5|8391.5|0
1639372800000|2021-12-13 05:20:00|8405.3|8393.3|8403.4|8391.4|8405.4|8393.4|8403.4|8391.4|0
1639373100000|2021-12-13 05:25:00|8403.1|8391.1|8397.5|8385.5|8403.1|8391.1|8396.6|8384.6|0
1639373400000|2021-12-13 05:30:00|8398.5|8386.5|8398.5|8386.5|8398.5|8386.5|8395.6|8383.6|0
1639373700000|2021-12-13 05:35:00|8398.9|8386.9|8399.5|8387.5|8400|8388|8398.5|8386.5|0
1639374000000|2021-12-13 05:40:00|8399.3|8387.3|8399.4|8387.4|8400.5|8388.5|8397.5|8385.5|0
1639374300000|2021-12-13 05:45:00|8399.6|8387.6|8401.4|8389.4|8402.4|8390.4|8399.6|8387.6|0
1639374600000|2021-12-13 05:50:00|8401.6|8389.6|8403.3|8391.3|8404.7|8392.7|8401.6|8389.6|0
1639374900000|2021-12-13 05:55:00|8403.5|8391.5|8405.2|8393.2|8408.1|8396.1|8403.3|8391.3|0
1639375200000|2021-12-13 06:00:00|8404.8|8392.8|8407.5|8395.5|8409.9|8397.9|8404.2|8392.2|0
1639375500000|2021-12-13 06:05:00|8407.7|8395.7|8405.8|8393.8|8408.5|8396.5|8405.6|8393.6|0
1639375800000|2021-12-13 06:10:00|8405.6|8393.6|8405.6|8393.6|8406.6|8394.6|8405.5|8393.5|0
1639376100000|2021-12-13 06:15:00|8406|8394|8407.6|8395.6|8407.7|8395.7|8406|8394|0
1639376400000|2021-12-13 06:20:00|8407.1|8395.1|8404.8|8392.8|8407.6|8395.6|8404.8|8392.8|0
1639376700000|2021-12-13 06:25:00|8404.4|8392.4|8402.9|8390.9|8404.4|8392.4|8401|8389|0
1639377000000|2021-12-13 06:30:00|8403|8391|8408.7|8396.7|8408.7|8396.7|8402.9|8390.9|0
1639377300000|2021-12-13 06:35:00|8409.2|8397.2|8417.3|8405.3|8418.3|8406.3|8409.2|8397.2|0
1639377600000|2021-12-13 06:40:00|8417.4|8405.4|8414.5|8402.5|8418.4|8406.4|8411.6|8399.6|0
1639377900000|2021-12-13 06:45:00|8414.8|8402.8|8413.6|8401.6|8416.4|8404.4|8413.6|8401.6|0
1639378200000|2021-12-13 06:50:00|8413.5|8401.5|8411.7|8399.7|8413.6|8401.6|8410.7|8398.7|0
1639378500000|2021-12-13 06:55:00|8411.5|8399.5|8411.7|8399.7|8411.7|8399.7|8408.8|8396.8|0
1639378800000|2021-12-13 07:00:00|8411.8|8399.8|8389|8384|8414.5|8402.5|8389|8384|41
1639379100000|2021-12-13 07:05:00|8389.5|8384.5|8386.5|8381.5|8389.5|8384.5|8385|8380|25
1639379400000|2021-12-13 07:10:00|8386|8381|8382|8377|8388|8383|8381.5|8376.5|11
1639379700000|2021-12-13 07:15:00|8382.5|8377.5|8388|8383|8390|8385|8382.5|8377.5|3
1639380000000|2021-12-13 07:20:00|8388.5|8383.5|8384|8379|8389|8384|8383.5|8378.5|8
1639380300000|2021-12-13 07:25:00|8385|8380|8382|8377|8385|8380|8382|8377|5
1639380600000|2021-12-13 07:30:00|8383|8378|8385|8380|8386.5|8381.5|8383|8378|3
1639380900000|2021-12-13 07:35:00|8383|8378|8385|8380|8386.5|8381.5|8382|8377|4
1639381200000|2021-12-13 07:40:00|8384.5|8379.5|8380|8375|8384.5|8379.5|8377.5|8372.5|1
1639381500000|2021-12-13 07:45:00|8381|8376|8383|8378|8384.5|8379.5|8380.5|8375.5|7
1639381800000|2021-12-13 07:50:00|8383.5|8378.5|8386|8381|8386.5|8381.5|8383.5|8378.5|5
1639382100000|2021-12-13 07:55:00|8384|8379|8381.5|8376.5|8387.5|8382.5|8381.5|8376.5|39
1639382400000|2021-12-13 08:00:00|8378.5|8373.5|8379|8374|8389.5|8384.5|8376.5|8371.5|380
1639382700000|2021-12-13 08:05:00|8379.5|8374.5|8374|8369|8382.5|8377.5|8370|8365|229
1639383000000|2021-12-13 08:10:00|8375|8370|8383|8378|8387.5|8382.5|8375|8370|171
1639383300000|2021-12-13 08:15:00|8381.5|8376.5|8396.5|8391.5|8396.5|8391.5|8381|8376|371
1639383600000|2021-12-13 08:20:00|8396|8391|8405.5|8400.5|8408|8403|8396|8391|66
1639383900000|2021-12-13 08:25:00|8406|8401|8401|8396|8406|8401|8399|8394|350
1639384200000|2021-12-13 08:30:00|8400.5|8395.5|8404|8399|8404|8399|8393|8388|88
1639384500000|2021-12-13 08:35:00|8404.5|8399.5|8404|8399|8409|8404|8402.5|8397.5|144
1639384800000|2021-12-13 08:40:00|8402.6|8397.6|8405.6|8400.6|8407.1|8402.1|8400.6|8395.6|271
1639385100000|2021-12-13 08:45:00|8406.1|8401.1|8401.6|8396.6|8409.6|8404.6|8401.6|8396.6|181
1639385400000|2021-12-13 08:50:00|8400.6|8395.6|8397.6|8392.6|8402.1|8397.1|8396.6|8391.6|84
1639385700000|2021-12-13 08:55:00|8397.1|8392.1|8393.6|8388.6|8397.6|8392.6|8391.6|8386.6|130
1639386000000|2021-12-13 09:00:00|8394.1|8389.1|8395.6|8390.6|8396.1|8391.1|8387.6|8382.6|253
1639386300000|2021-12-13 09:05:00|8396.1|8391.1|8388.6|8383.6|8396.6|8391.6|8387.1|8382.1|86
1639386600000|2021-12-13 09:10:00|8388.1|8383.1|8407.6|8402.6|8407.6|8402.6|8388.1|8383.1|125
1639386900000|2021-12-13 09:15:00|8408.1|8403.1|8403.6|8398.6|8411.6|8406.6|8403.1|8398.1|117
1639387200000|2021-12-13 09:20:00|8404.1|8399.1|8403.6|8398.6|8407.1|8402.1|8400.1|8395.1|299
1639387500000|2021-12-13 09:25:00|8403.1|8398.1|8407.6|8402.6|8407.6|8402.6|8402.1|8397.1|800
1639387800000|2021-12-13 09:30:00|8407.1|8402.1|8401.6|8396.6|8409.6|8404.6|8399.6|8394.6|116
1639388100000|2021-12-13 09:35:00|8401.1|8396.1|8394.1|8389.1|8401.6|8396.6|8394.1|8389.1|62
1639388400000|2021-12-13 09:40:00|8393.6|8388.6|8395.6|8390.6|8398.1|8393.1|8392.1|8387.1|88
1639388700000|2021-12-13 09:45:00|8395.1|8390.1|8400.1|8395.1|8401.6|8396.6|8393.6|8388.6|61
1639389000000|2021-12-13 09:50:00|8399.1|8394.1|8392.6|8387.6|8399.1|8394.1|8392.6|8387.6|86
1639389300000|2021-12-13 09:55:00|8392.1|8387.1|8395.6|8390.6|8395.6|8390.6|8386.6|8381.6|166
1639389600000|2021-12-13 10:00:00|8395.1|8390.1|8391.1|8386.1|8397.1|8392.1|8391.1|8386.1|67
1639389900000|2021-12-13 10:05:00|8390.6|8385.6|8393.6|8388.6|8393.6|8388.6|8385.1|8380.1|70
1639390200000|2021-12-13 10:10:00|8393.1|8388.1|8390.6|8385.6|8393.1|8388.1|8388.1|8383.1|96
1639390500000|2021-12-13 10:15:00|8391.1|8386.1|8389.1|8384.1|8391.1|8386.1|8384.6|8379.6|83
1639390800000|2021-12-13 10:20:00|8390.6|8385.6|8396.1|8391.1|8397.1|8392.1|8390.1|8385.1|59
1639391100000|2021-12-13 10:25:00|8395.6|8390.6|8401.6|8396.6|8401.6|8396.6|8391.1|8386.1|90
1639391400000|2021-12-13 10:30:00|8401.1|8396.1|8393.1|8388.1|8401.6|8396.6|8392.1|8387.1|80
1639391700000|2021-12-13 10:35:00|8393.6|8388.6|8396.6|8391.6|8401.1|8396.1|8393.1|8388.1|59
1639392000000|2021-12-13 10:40:00|8396.1|8391.1|8393.6|8388.6|8396.6|8391.6|8391.1|8386.1|66
1639392300000|2021-12-13 10:45:00|8393.1|8388.1|8397.1|8392.1|8397.6|8392.6|8393.1|8388.1|60
1639392600000|2021-12-13 10:50:00|8397.6|8392.6|8394.6|8389.6|8398.1|8393.1|8391.6|8386.6|62
1639392900000|2021-12-13 10:55:00|8394.1|8389.1|8396.1|8391.1|8397.6|8392.6|8390.1|8385.1|60
1639393200000|2021-12-13 11:00:00|8396.6|8391.6|8399.1|8394.1|8400.1|8395.1|8393.6|8388.6|127
1639393500000|2021-12-13 11:05:00|8399.6|8394.6|8402.6|8397.6|8403.6|8398.6|8399.1|8394.1|58
1639393800000|2021-12-13 11:10:00|8402.1|8397.1|8406.6|8401.6|8407.1|8402.1|8397.1|8392.1|185
1639394100000|2021-12-13 11:15:00|8407.1|8402.1|8405.1|8400.1|8407.1|8402.1|8403.1|8398.1|569
1639394400000|2021-12-13 11:20:00|8405.6|8400.6|8395.1|8390.1|8405.6|8400.6|8395.1|8390.1|397
1639394700000|2021-12-13 11:25:00|8395.6|8390.6|8391.6|8386.6|8397.6|8392.6|8391.1|8386.1|1206
1639395000000|2021-12-13 11:30:00|8391.1|8386.1|8392.6|8387.6|8395.6|8390.6|8389.6|8384.6|51
1639395300000|2021-12-13 11:35:00|8393.1|8388.1|8394.1|8389.1|8395.6|8390.6|8385.1|8380.1|158
1639395600000|2021-12-13 11:40:00|8393.6|8388.6|8398.1|8393.1|8398.1|8393.1|8392.1|8387.1|94
1639395900000|2021-12-13 11:45:00|8397.6|8392.6|8396.1|8391.1|8397.6|8392.6|8391.6|8386.6|105
1639396200000|2021-12-13 11:50:00|8397.1|8392.1|8390.6|8385.6|8399.1|8394.1|8388.1|8383.1|81
1639396500000|2021-12-13 11:55:00|8391.1|8386.1|8399.6|8394.6|8399.6|8394.6|8391.1|8386.1|148
1639396800000|2021-12-13 12:00:00|8399.1|8394.1|8388.6|8383.6|8399.1|8394.1|8388.6|8383.6|90
1639397100000|2021-12-13 12:05:00|8389.1|8384.1|8386.6|8381.6|8390.6|8385.6|8386.1|8381.1|64
1639397400000|2021-12-13 12:10:00|8387.1|8382.1|8386.6|8381.6|8389.6|8384.6|8386.1|8381.1|77
1639397700000|2021-12-13 12:15:00|8387.1|8382.1|8383.6|8378.6|8390.1|8385.1|8383.6|8378.6|64
1639398000000|2021-12-13 12:20:00|8384.1|8379.1|8382.6|8377.6|8388.1|8383.1|8382.6|8377.6|166
1639398300000|2021-12-13 12:25:00|8383.1|8378.1|8374.6|8369.6|8384.1|8379.1|8373.6|8368.6|117
1639398600000|2021-12-13 12:30:00|8374.1|8369.1|8378.6|8373.6|8379.6|8374.6|8373.1|8368.1|75
1639398900000|2021-12-13 12:35:00|8379.1|8374.1|8383.6|8378.6|8385.1|8380.1|8377.6|8372.6|101
1639399200000|2021-12-13 12:40:00|8384.1|8379.1|8385.6|8380.6|8386.6|8381.6|8383.1|8378.1|60
1639399500000|2021-12-13 12:45:00|8386.1|8381.1|8388.6|8383.6|8389.6|8384.6|8384.6|8379.6|67
1639399800000|2021-12-13 12:50:00|8389.1|8384.1|8381.1|8376.1|8389.1|8384.1|8381.1|8376.1|66
1639400100000|2021-12-13 12:55:00|8380.6|8375.6|8382.6|8377.6|8384.6|8379.6|8380.1|8375.1|71
1639400400000|2021-12-13 13:00:00|8382.1|8377.1|8381.6|8376.6|8385.6|8380.6|8381.6|8376.6|58
1639400700000|2021-12-13 13:05:00|8380.6|8375.6|8379.6|8374.6|8381.1|8376.1|8378.1|8373.1|75
1639401000000|2021-12-13 13:10:00|8380.1|8375.1|8380.6|8375.6|8381.6|8376.6|8378.1|8373.1|77
1639401300000|2021-12-13 13:15:00|8381.1|8376.1|8381.1|8376.1|8381.6|8376.6|8379.1|8374.1|70
1639401600000|2021-12-13 13:20:00|8381.6|8376.6|8386.1|8381.1|8388.1|8383.1|8381.6|8376.6|93
1639401900000|2021-12-13 13:25:00|8386.6|8381.6|8392.6|8387.6|8393.1|8388.1|8386.6|8381.6|340
1639402200000|2021-12-13 13:30:00|8391.1|8386.1|8386.6|8381.6|8393.6|8388.6|8386.1|8381.1|71
1639402500000|2021-12-13 13:35:00|8387.1|8382.1|8385.1|8380.1|8390.6|8385.6|8384.1|8379.1|40
1639402800000|2021-12-13 13:40:00|8385.6|8380.6|8391.1|8386.1|8394.1|8389.1|8385.1|8380.1|101
1639403100000|2021-12-13 13:45:00|8391.6|8386.6|8395.1|8390.1|8396.6|8391.6|8391.6|8386.6|98
1639403400000|2021-12-13 13:50:00|8394.6|8389.6|8391.1|8386.1|8396.6|8391.6|8391.1|8386.1|87
1639403700000|2021-12-13 13:55:00|8390.6|8385.6|8390.1|8385.1|8392.6|8387.6|8389.6|8384.6|92
1639404000000|2021-12-13 14:00:00|8390.6|8385.6|8389.6|8384.6|8392.6|8387.6|8388.6|8383.6|106
1639404300000|2021-12-13 14:05:00|8390.1|8385.1|8387.6|8382.6|8394.1|8389.1|8387.1|8382.1|193
1639404600000|2021-12-13 14:10:00|8388.1|8383.1|8378.1|8373.1|8389.1|8384.1|8378.1|8373.1|1093
1639404900000|2021-12-13 14:15:00|8377.6|8372.6|8372.6|8367.6|8381.6|8376.6|8371.6|8366.6|137
1639405200000|2021-12-13 14:20:00|8373.6|8368.6|8377.6|8372.6|8379.6|8374.6|8373.1|8368.1|122
1639405500000|2021-12-13 14:25:00|8376.6|8371.6|8372.6|8367.6|8381.1|8376.1|8372.1|8367.1|330
1639405800000|2021-12-13 14:30:00|8373.1|8368.1|8366.1|8361.1|8382.6|8377.6|8366.1|8361.1|576
1639406100000|2021-12-13 14:35:00|8365.6|8360.6|8357.1|8352.1|8369.6|8364.6|8355.6|8350.6|489
1639406400000|2021-12-13 14:40:00|8357.6|8352.6|8363.6|8358.6|8367.6|8362.6|8357.1|8352.1|386
1639406700000|2021-12-13 14:45:00|8363.1|8358.1|8349.6|8344.6|8363.6|8358.6|8349.6|8344.6|1340
1639407000000|2021-12-13 14:50:00|8349.1|8344.1|8335.1|8330.1|8349.1|8344.1|8332.1|8327.1|956
1639407300000|2021-12-13 14:55:00|8334.6|8329.6|8337.1|8332.1|8340.6|8335.6|8331.6|8326.6|783
1639407600000|2021-12-13 15:00:00|8336.6|8331.6|8336.1|8331.1|8342.6|8337.6|8331.6|8326.6|167
1639407900000|2021-12-13 15:05:00|8336.6|8331.6|8334.6|8329.6|8340.1|8335.1|8332.1|8327.1|161
1639408200000|2021-12-13 15:10:00|8335.3|8330.3|8336.8|8331.8|8338.8|8333.8|8331.3|8326.3|126
1639408500000|2021-12-13 15:15:00|8337.8|8332.8|8336.8|8331.8|8340.8|8335.8|8333.3|8328.3|906
1639408800000|2021-12-13 15:20:00|8337.3|8332.3|8320.8|8315.8|8339.8|8334.8|8319.3|8314.3|162
1639409100000|2021-12-13 15:25:00|8320.3|8315.3|8300.8|8295.8|8320.8|8315.8|8290.3|8285.3|379
1639409400000|2021-12-13 15:30:00|8300.3|8295.3|8306.3|8301.3|8310.8|8305.8|8296.8|8291.8|607
1639409700000|2021-12-13 15:35:00|8307.3|8302.3|8316.3|8311.3|8318.8|8313.8|8305.8|8300.8|243
1639410000000|2021-12-13 15:40:00|8317.3|8312.3|8315.3|8310.3|8319.3|8314.3|8313.3|8308.3|132
1639410300000|2021-12-13 15:45:00|8315.8|8310.8|8321.8|8316.8|8322.8|8317.8|8315.8|8310.8|122
1639410600000|2021-12-13 15:50:00|8322.3|8317.3|8325.8|8320.8|8327.3|8322.3|8322.3|8317.3|130
1639410900000|2021-12-13 15:55:00|8326.3|8321.3|8316.8|8311.8|8326.3|8321.3|8314.8|8309.8|533
1639411200000|2021-12-13 16:00:00|8316.3|8311.3|8312.8|8307.8|8318.3|8313.3|8310.8|8305.8|180
1639411500000|2021-12-13 16:05:00|8312.3|8307.3|8316.8|8311.8|8321.8|8316.8|8309.8|8304.8|445
1639411800000|2021-12-13 16:10:00|8317.3|8312.3|8312.3|8307.3|8320.3|8315.3|8312.3|8307.3|650
1639412100000|2021-12-13 16:15:00|8312.8|8307.8|8310.3|8305.3|8315.8|8310.8|8308.8|8303.8|748
1639412400000|2021-12-13 16:20:00|8310.8|8305.8|8313.8|8308.8|8317.3|8312.3|8309.8|8304.8|198
1639412700000|2021-12-13 16:25:00|8314.3|8309.3|8318.8|8313.8|8319.8|8314.8|8312.3|8307.3|306
1639413000000|2021-12-13 16:30:00|8319.8|8312.8|8325.8|8319.8|8326.8|8320.8|8314.8|8307.8|634
1639413300000|2021-12-13 16:35:00|8324.8|8318.8|8330.8|8323.8|8337.8|8330.8|8323.8|8317.8|390
1639413600000|2021-12-13 16:40:00|8332.8|8324.8|8332.8|8325.8|8336.8|8328.8|8331.8|8324.8|28
1639413900000|2021-12-13 16:45:00|8334.8|8326.8|8333.8|8326.8|8336.8|8330.8|8332.8|8325.8|23
1639414200000|2021-12-13 16:50:00|8334.8|8327.8|8323.8|8316.8|8334.8|8327.8|8322.8|8316.8|65
1639414500000|2021-12-13 16:55:00|8322.8|8317.8|8331.8|8324.8|8332.8|8324.8|8321.8|8314.8|50
1639414800000|2021-12-13 17:00:00|8330.8|8323.8|8330.8|8323.8|8331.8|8324.8|8326.8|8319.8|40
1639415100000|2021-12-13 17:05:00|8328.8|8322.8|8341.8|8334.8|8341.8|8335.8|8328.8|8321.8|19
1639415400000|2021-12-13 17:10:00|8340.8|8335.8|8345.8|8338.8|8346.8|8339.8|8340.8|8333.8|20
1639415700000|2021-12-13 17:15:00|8344.8|8339.8|8344.8|8337.8|8347.8|8341.8|8344.8|8336.8|26
1639416000000|2021-12-13 17:20:00|8345.8|8338.8|8342.8|8335.8|8345.8|8338.8|8340.8|8333.8|9
1639416300000|2021-12-13 17:25:00|8343.8|8336.8|8340.8|8333.8|8343.8|8336.8|8340.8|8332.8|22
1639416600000|2021-12-13 17:30:00|8341.8|8334.8|8347.8|8340.8|8348.8|8341.8|8340.8|8334.8|47
1639416900000|2021-12-13 17:35:00|8348.8|8341.8|8346.8|8339.8|8351.8|8344.8|8344.8|8337.8|34
1639417200000|2021-12-13 17:40:00|8345.8|8338.8|8346.8|8339.8|8346.8|8339.8|8343.8|8335.8|7
1639417500000|2021-12-13 17:45:00|8345.8|8338.8|8336.8|8330.8|8346.8|8339.8|8336.8|8330.8|9
1639417800000|2021-12-13 17:50:00|8338.8|8331.8|8337.8|8329.8|8339.8|8331.8|8336.8|8329.8|6
1639418100000|2021-12-13 17:55:00|8336.8|8330.8|8338.8|8330.8|8338.8|8330.8|8335.8|8328.8|10
1639418400000|2021-12-13 18:00:00|8337.8|8329.8|8341.8|8335.8|8345.8|8336.8|8337.8|8329.8|4
1639418700000|2021-12-13 18:05:00|8340.8|8333.8|8340.8|8334.8|8342.8|8336.8|8338.8|8332.8|12
1639419000000|2021-12-13 18:10:00|8341.8|8335.8|8340.8|8332.8|8341.8|8335.8|8337.8|8331.8|7
1639419300000|2021-12-13 18:15:00|8341.8|8333.8|8340.8|8334.8|8342.8|8334.8|8338.8|8332.8|145
1639419600000|2021-12-13 18:20:00|8342.8|8335.8|8340.8|8333.8|8343.8|8336.8|8338.8|8332.8|13
1639419900000|2021-12-13 18:25:00|8339.8|8332.8|8332.8|8325.8|8339.8|8332.8|8330.8|8323.8|51
1639420200000|2021-12-13 18:30:00|8333.8|8327.8|8330.8|8322.8|8334.8|8327.8|8328.8|8320.8|9
1639420500000|2021-12-13 18:35:00|8332.8|8323.8|8329.8|8322.8|8332.8|8325.8|8329.8|8322.8|5
1639420800000|2021-12-13 18:40:00|8330.8|8323.8|8334.8|8327.8|8336.8|8328.8|8330.8|8323.8|24
1639421100000|2021-12-13 18:45:00|8333.8|8326.8|8330.8|8323.8|8333.8|8326.8|8328.8|8322.8|4
1639421400000|2021-12-13 18:50:00|8331.8|8324.8|8334.8|8328.8|8334.8|8328.8|8330.8|8323.8|62
1639421700000|2021-12-13 18:55:00|8333.8|8326.8|8334.4|8322.4|8336.8|8327.8|8330.8|8322.4|17
1639422000000|2021-12-13 19:00:00|8334.3|8322.3|8329.7|8317.7|8334.4|8322.4|8327.4|8315.4|0
1639422300000|2021-12-13 19:05:00|8329.9|8317.9|8333.8|8321.8|8333.8|8321.8|8328.6|8316.6|0
1639422600000|2021-12-13 19:10:00|8333.7|8321.7|8335.5|8323.5|8336.6|8324.6|8332.8|8320.8|0
1639422900000|2021-12-13 19:15:00|8335.4|8323.4|8335.4|8323.4|8336.4|8324.4|8333.4|8321.4|0
1639423200000|2021-12-13 19:20:00|8335.5|8323.5|8341.7|8329.7|8341.8|8329.8|8335.4|8323.4|0
1639423500000|2021-12-13 19:25:00|8341.6|8329.6|8336.6|8324.6|8341.7|8329.7|8335.4|8323.4|0
1639423800000|2021-12-13 19:30:00|8336.5|8324.5|8338.7|8326.7|8339.5|8327.5|8334.2|8322.2|0
1639424100000|2021-12-13 19:35:00|8338.6|8326.6|8338.4|8326.4|8339.6|8327.6|8336.4|8324.4|0
1639424400000|2021-12-13 19:40:00|8338.3|8326.3|8336.4|8324.4|8339.5|8327.5|8336.4|8324.4|0
1639424700000|2021-12-13 19:45:00|8336.5|8324.5|8336.1|8324.1|8337.5|8325.5|8335.2|8323.2|0
1639425000000|2021-12-13 19:50:00|8336.2|8324.2|8340.1|8328.1|8340.1|8328.1|8336.1|8324.1|0
1639425300000|2021-12-13 19:55:00|8340.2|8328.2|8341.6|8329.6|8342.4|8330.4|8339.1|8327.1|0
1639425600000|2021-12-13 20:00:00|8341.5|8329.5|8344.9|8332.9|8345|8333|8340.7|8328.7|0
1639425900000|2021-12-13 20:05:00|8345|8333|8340.1|8328.1|8346.9|8334.9|8339.1|8327.1|0
1639426200000|2021-12-13 20:10:00|8339.6|8327.6|8343.7|8331.7|8344.7|8332.7|8339.1|8327.1|0
1639426500000|2021-12-13 20:15:00|8343.6|8331.6|8341.3|8329.3|8345.8|8333.8|8340|8328|0
1639426800000|2021-12-13 20:20:00|8341.4|8329.4|8339.7|8327.7|8342.4|8330.4|8336.4|8324.4|0
1639427100000|2021-12-13 20:25:00|8339.8|8327.8|8336.2|8324.2|8340.9|8328.9|8335.4|8323.4|0
1639427400000|2021-12-13 20:30:00|8335.8|8323.8|8339.9|8327.9|8340.8|8328.8|8335.3|8323.3|0
1639427700000|2021-12-13 20:35:00|8339.8|8327.8|8339.6|8327.6|8344.2|8332.2|8338.9|8326.9|0
1639428000000|2021-12-13 20:40:00|8340|8328|8334.4|8322.4|8340.7|8328.7|8334.3|8322.3|0
1639428300000|2021-12-13 20:45:00|8334.5|8322.5|8329.3|8317.3|8336.9|8324.9|8328.7|8316.7|0
1639428600000|2021-12-13 20:50:00|8328.9|8316.9|8315.5|8303.5|8328.9|8316.9|8314.4|8302.4|0
1639428900000|2021-12-13 20:55:00|8315.6|8303.6|8319.2|8307.2|8321.1|8309.1|8312.3|8300.3|0
1639429200000|2021-12-13 21:00:00|8323.2|8311.2|8319.5|8307.5|8323.8|8311.8|8311.1|8299.1|0
1639429500000|2021-12-13 21:05:00|8319.4|8307.4|8322.1|8310.1|8323|8311|8315.3|8303.3|0
1639429800000|2021-12-13 21:10:00|8322|8310|8324.6|8312.6|8326.1|8314.1|8319.5|8307.5|0
1639430100000|2021-12-13 21:15:00|8324.5|8312.5|8324.6|8312.6|8324.9|8312.9|8320.6|8308.6|0
1639430400000|2021-12-13 21:20:00|8324.5|8312.5|8320.6|8308.6|8325.1|8313.1|8320.6|8308.6|0
1639430700000|2021-12-13 21:25:00|8320.8|8308.8|8321.6|8309.6|8323.1|8311.1|8319.6|8307.6|0
1639431000000|2021-12-13 21:30:00|8322.2|8310.2|8321.6|8309.6|8324.1|8312.1|8321.6|8309.6|0
1639431300000|2021-12-13 21:35:00|8321.5|8309.5|8325.1|8313.1|8325.1|8313.1|8321|8309|0
1639431600000|2021-12-13 21:40:00|8324.9|8312.9|8325.1|8313.1|8326.1|8314.1|8324.6|8312.6|0
1639431900000|2021-12-13 21:45:00|8325.2|8313.2|8331.1|8319.1|8331.9|8319.9|8325.2|8313.2|0
1639432200000|2021-12-13 21:50:00|8330.7|8318.7|8328.8|8316.8|8331.3|8319.3|8326.2|8314.2|0
1639432500000|2021-12-13 21:55:00|8329.4|8317.4|8327.6|8315.6|8329.4|8317.4|8326.8|8314.8|0
1639433100000|2021-12-13 22:05:00|8327.2|8315.2|8326.7|8314.7|8327.2|8315.2|8326.1|8314.1|0
1639433400000|2021-12-13 22:10:00|8326.5|8314.5|8327.6|8315.6|8327.6|8315.6|8326.5|8314.5|0
1639433700000|2021-12-13 22:15:00|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|8327.4|8315.4|0
1639434000000|2021-12-13 22:20:00|8326.9|8314.9|8327.2|8315.2|8327.2|8315.2|8326.9|8314.9|0
1639434300000|2021-12-13 22:25:00|8327.4|8315.4|8327.4|8315.4|8327.6|8315.6|8327.4|8315.4|0
1639434600000|2021-12-13 22:30:00|8327|8315|8327|8315|8327.4|8315.4|8326.7|8314.7|0
1639434900000|2021-12-13 22:35:00|8326.7|8314.7|8325.4|8313.4|8327|8315|8325.1|8313.1|0
1639435200000|2021-12-13 22:40:00|8325.2|8313.2|8325.6|8313.6|8326|8314|8324.7|8312.7|0
1639435500000|2021-12-13 22:45:00|8325.8|8313.8|8326.1|8314.1|8326.3|8314.3|8325.2|8313.2|0
1639435800000|2021-12-13 22:50:00|8325.8|8313.8|8325.6|8313.6|8326|8314|8325.6|8313.6|0
1639436100000|2021-12-13 22:55:00|8325.8|8313.8|8325.7|8313.7|8326.8|8314.8|8325.6|8313.6|0
1639436400000|2021-12-13 23:00:00|8327.1|8315.1|8332.5|8320.5|8332.5|8320.5|8327.1|8315.1|0
1639436700000|2021-12-13 23:05:00|8333.1|8321.1|8334.3|8322.3|8335.1|8323.1|8333.1|8321.1|0
1639437000000|2021-12-13 23:10:00|8334.4|8322.4|8331.2|8319.2|8334.7|8322.7|8330.2|8318.2|0
1639437300000|2021-12-13 23:15:00|8331.4|8319.4|8331.2|8319.2|8332|8320|8328.2|8316.2|0
1639437600000|2021-12-13 23:20:00|8331.7|8319.7|8330.2|8318.2|8332.2|8320.2|8328.6|8316.6|0
1639437900000|2021-12-13 23:25:00|8330.1|8318.1|8324.8|8312.8|8332.7|8320.7|8324.6|8312.6|0
1639438200000|2021-12-13 23:30:00|8325|8313|8330.7|8318.7|8331.2|8319.2|8325|8313|0
1639438500000|2021-12-13 23:35:00|8330.8|8318.8|8331.2|8319.2|8333.7|8321.7|8330.7|8318.7|0
1639438800000|2021-12-13 23:40:00|8331.1|8319.1|8332.9|8320.9|8333.7|8321.7|8330.7|8318.7|0
1639439100000|2021-12-13 23:45:00|8333|8321|8331.2|8319.2|8334.3|8322.3|8330.7|8318.7|0
1639439400000|2021-12-13 23:50:00|8331.7|8319.7|8331.2|8319.2|8331.7|8319.7|8329.2|8317.2|0
1639439700000|2021-12-13 23:55:00|8331.1|8319.1|8331.7|8319.7|8332|8320|8329.6|8317.6|0
1639440000000|2021-12-14 00:00:00|8331.2|8319.2|8336.3|8324.3|8337.3|8325.3|8331.2|8319.2|0
1639440300000|2021-12-14 00:05:00|8336.5|8324.5|8337.3|8325.3|8337.3|8325.3|8335.1|8323.1|0
1639440600000|2021-12-14 00:10:00|8337.4|8325.4|8336.3|8324.3|8339.9|8327.9|8335.7|8323.7|0
1639440900000|2021-12-14 00:15:00|8336.4|8324.4|8346.5|8334.5|8350.2|8338.2|8336.4|8324.4|0
1639441200000|2021-12-14 00:20:00|8346.4|8334.4|8351.1|8339.1|8351.2|8339.2|8344.5|8332.5|0
1639441500000|2021-12-14 00:25:00|8351.2|8339.2|8346.3|8334.3|8352.1|8340.1|8345.3|8333.3|0
1639441800000|2021-12-14 00:30:00|8345.9|8333.9|8346.8|8334.8|8348.4|8336.4|8344.4|8332.4|0
1639442100000|2021-12-14 00:35:00|8346.9|8334.9|8338.2|8326.2|8347.4|8335.4|8338.1|8326.1|0
1639442400000|2021-12-14 00:40:00|8338|8326|8342.6|8330.6|8342.6|8330.6|8337.7|8325.7|0
1639442700000|2021-12-14 00:45:00|8342.7|8330.7|8348.4|8336.4|8348.5|8336.5|8342.7|8330.7|0
1639443000000|2021-12-14 00:50:00|8348.1|8336.1|8348.2|8336.2|8348.6|8336.6|8345.2|8333.2|0
1639443300000|2021-12-14 00:55:00|8348.3|8336.3|8349.9|8337.9|8350|8338|8347|8335|0
1639443600000|2021-12-14 01:00:00|8350.1|8338.1|8345.6|8333.6|8350.9|8338.9|8345.1|8333.1|0
1639443900000|2021-12-14 01:05:00|8345.5|8333.5|8350.8|8338.8|8350.9|8338.9|8345.5|8333.5|0
1639444200000|2021-12-14 01:10:00|8351|8339|8349.8|8337.8|8352.7|8340.7|8349.3|8337.3|0
1639444500000|2021-12-14 01:15:00|8349.3|8337.3|8347.3|8335.3|8349.3|8337.3|8344.9|8332.9|0
1639444800000|2021-12-14 01:20:00|8346.8|8334.8|8340.1|8328.1|8346.8|8334.8|8340.1|8328.1|0
1639445100000|2021-12-14 01:25:00|8340.4|8328.4|8342.4|8330.4|8343.9|8331.9|8340.4|8328.4|0
1639445400000|2021-12-14 01:30:00|8343|8331|8353.7|8341.7|8355.6|8343.6|8341.1|8329.1|0
1639445700000|2021-12-14 01:35:00|8353.6|8341.6|8347.8|8335.8|8354.6|8342.6|8346.8|8334.8|0
1639446000000|2021-12-14 01:40:00|8347.5|8335.5|8339.2|8327.2|8348.8|8336.8|8338.2|8326.2|0
1639446300000|2021-12-14 01:45:00|8339.3|8327.3|8341.5|8329.5|8344|8332|8339.1|8327.1|0
1639446600000|2021-12-14 01:50:00|8341.6|8329.6|8341.2|8329.2|8343.1|8331.1|8339.6|8327.6|0
1639446900000|2021-12-14 01:55:00|8341.3|8329.3|8341.6|8329.6|8343.2|8331.2|8339.2|8327.2|0
1639447200000|2021-12-14 02:00:00|8341.8|8329.8|8343.1|8331.1|8346|8334|8339.2|8327.2|0
1639447500000|2021-12-14 02:05:00|8342.9|8330.9|8341.5|8329.5|8344|8332|8340.5|8328.5|0
1639447800000|2021-12-14 02:10:00|8341.3|8329.3|8342.1|8330.1|8342.5|8330.5|8339.2|8327.2|0
1639448100000|2021-12-14 02:15:00|8342|8330|8339.1|8327.1|8342.1|8330.1|8339.1|8327.1|0
1639448400000|2021-12-14 02:20:00|8339.3|8327.3|8342.1|8330.1|8343|8331|8339.3|8327.3|0
1639448700000|2021-12-14 02:25:00|8342|8330|8340.1|8328.1|8344|8332|8340.1|8328.1|0
1639449000000|2021-12-14 02:30:00|8339.9|8327.9|8340.3|8328.3|8342.1|8330.1|8335.4|8323.4|0
1639449300000|2021-12-14 02:35:00|8341.2|8329.2|8339.7|8327.7|8343.1|8331.1|8338.3|8326.3|0
1639449600000|2021-12-14 02:40:00|8339.5|8327.5|8340.4|8328.4|8341.3|8329.3|8339.2|8327.2|0
1639449900000|2021-12-14 02:45:00|8340.7|8328.7|8338.4|8326.4|8341.4|8329.4|8337.4|8325.4|0
1639450200000|2021-12-14 02:50:00|8338.3|8326.3|8336.3|8324.3|8338.3|8326.3|8334.4|8322.4|0
1639450500000|2021-12-14 02:55:00|8335.9|8323.9|8338.2|8326.2|8340.2|8328.2|8335.4|8323.4|0
1639450800000|2021-12-14 03:00:00|8338.6|8326.6|8340.2|8328.2|8340.2|8328.2|8338.2|8326.2|0
1639451100000|2021-12-14 03:05:00|8339.8|8327.8|8337.3|8325.3|8340.2|8328.2|8337.3|8325.3|0
1639451400000|2021-12-14 03:10:00|8337.6|8325.6|8342.2|8330.2|8342.2|8330.2|8337.3|8325.3|0
1639451700000|2021-12-14 03:15:00|8342.5|8330.5|8344.1|8332.1|8344.1|8332.1|8342.5|8330.5|0
1639452000000|2021-12-14 03:20:00|8343.9|8331.9|8344.1|8332.1|8344.5|8332.5|8341.2|8329.2|0
1639452300000|2021-12-14 03:25:00|8344.3|8332.3|8345|8333|8345|8333|8343.1|8331.1|0
1639452600000|2021-12-14 03:30:00|8344.9|8332.9|8339.3|8327.3|8345|8333|8339.2|8327.2|0
1639452900000|2021-12-14 03:35:00|8339.1|8327.1|8329.5|8317.5|8339.2|8327.2|8323.1|8311.1|0
1639453200000|2021-12-14 03:40:00|8329.7|8317.7|8331.9|8319.9|8332.5|8320.5|8326.6|8314.6|0
1639453500000|2021-12-14 03:45:00|8331.8|8319.8|8333.9|8321.9|8334.5|8322.5|8330.6|8318.6|0
1639453800000|2021-12-14 03:50:00|8334.1|8322.1|8339.3|8327.3|8340.3|8328.3|8333.5|8321.5|0
1639454100000|2021-12-14 03:55:00|8339.1|8327.1|8339.8|8327.8|8342.3|8330.3|8338.7|8326.7|0
1639454400000|2021-12-14 04:00:00|8339.6|8327.6|8342.7|8330.7|8343.2|8331.2|8339.4|8327.4|0
1639454700000|2021-12-14 04:05:00|8342.5|8330.5|8341.7|8329.7|8343.2|8331.2|8340.8|8328.8|0
1639455000000|2021-12-14 04:10:00|8341.6|8329.6|8338.5|8326.5|8341.8|8329.8|8338.4|8326.4|0
1639455300000|2021-12-14 04:15:00|8338.4|8326.4|8339.8|8327.8|8340.8|8328.8|8337.9|8325.9|0
1639455600000|2021-12-14 04:20:00|8340|8328|8338.4|8326.4|8340.4|8328.4|8338.4|8326.4|0
1639455900000|2021-12-14 04:25:00|8338.8|8326.8|8339.7|8327.7|8340.3|8328.3|8338.8|8326.8|0
1639456200000|2021-12-14 04:30:00|8339.3|8327.3|8340.3|8328.3|8340.7|8328.7|8337.4|8325.4|0
1639456500000|2021-12-14 04:35:00|8340.4|8328.4|8340.7|8328.7|8341.6|8329.6|8340.2|8328.2|0
1639456800000|2021-12-14 04:40:00|8340.9|8328.9|8341.3|8329.3|8342.2|8330.2|8339.7|8327.7|0
1639457100000|2021-12-14 04:45:00|8341.2|8329.2|8341.2|8329.2|8341.3|8329.3|8340.2|8328.2|0
1639457400000|2021-12-14 04:50:00|8341|8329|8337.3|8325.3|8341.2|8329.2|8337.3|8325.3|0
1639457700000|2021-12-14 04:55:00|8336.9|8324.9|8339.3|8327.3|8339.3|8327.3|8336.3|8324.3|0
1639458000000|2021-12-14 05:00:00|8339.1|8327.1|8338.4|8326.4|8339.3|8327.3|8335.4|8323.4|0
1639458300000|2021-12-14 05:05:00|8338.2|8326.2|8336.4|8324.4|8338.2|8326.2|8335.5|8323.5|0
1639458600000|2021-12-14 05:10:00|8336.5|8324.5|8337.3|8325.3|8338.4|8326.4|8336.4|8324.4|0
1639458900000|2021-12-14 05:15:00|8337.4|8325.4|8333.5|8321.5|8337.4|8325.4|8332.6|8320.6|0
1639459200000|2021-12-14 05:20:00|8333.7|8321.7|8332.6|8320.6|8334.5|8322.5|8332|8320|0
1639459500000|2021-12-14 05:25:00|8332.9|8320.9|8336.5|8324.5|8337.4|8325.4|8332.6|8320.6|0
1639459800000|2021-12-14 05:30:00|8336.4|8324.4|8338.8|8326.8|8339.8|8327.8|8334.9|8322.9|0
1639460100000|2021-12-14 05:35:00|8339|8327|8339.4|8327.4|8340.8|8328.8|8338.4|8326.4|0
1639460400000|2021-12-14 05:40:00|8339.8|8327.8|8336.9|8324.9|8341.3|8329.3|8336.5|8324.5|0
1639460700000|2021-12-14 05:45:00|8337.4|8325.4|8337.4|8325.4|8338.4|8326.4|8336.4|8324.4|0
1639461000000|2021-12-14 05:50:00|8337.2|8325.2|8332.5|8320.5|8337.8|8325.8|8332.5|8320.5|0
1639461300000|2021-12-14 05:55:00|8332.9|8320.9|8334.9|8322.9|8335.5|8323.5|8330.6|8318.6|0
1639461600000|2021-12-14 06:00:00|8334.8|8322.8|8335.8|8323.8|8337.4|8325.4|8332.5|8320.5|0
1639461900000|2021-12-14 06:05:00|8336|8324|8334.8|8322.8|8336.7|8324.7|8332.9|8320.9|0
1639462200000|2021-12-14 06:10:00|8333.9|8321.9|8328.1|8316.1|8333.9|8321.9|8326.1|8314.1|0
1639462500000|2021-12-14 06:15:00|8328.2|8316.2|8328.1|8316.1|8329.6|8317.6|8326.2|8314.2|0
1639462800000|2021-12-14 06:20:00|8328.3|8316.3|8332.1|8320.1|8332.1|8320.1|8328.1|8316.1|0
1639463100000|2021-12-14 06:25:00|8332.5|8320.5|8334.2|8322.2|8335.7|8323.7|8332.3|8320.3|0
1639463400000|2021-12-14 06:30:00|8334.7|8322.7|8338.5|8326.5|8339|8327|8333.8|8321.8|0
1639463700000|2021-12-14 06:35:00|8338.2|8326.2|8338.5|8326.5|8339|8327|8337.6|8325.6|0
1639464000000|2021-12-14 06:40:00|8338.1|8326.1|8338.4|8326.4|8338.4|8326.4|8336.5|8324.5|0
1639464300000|2021-12-14 06:45:00|8338.6|8326.6|8346.5|8334.5|8347.1|8335.1|8338.6|8326.6|0
1639464600000|2021-12-14 06:50:00|8346.1|8334.1|8344.3|8332.3|8348.1|8336.1|8343.3|8331.3|0
1639464900000|2021-12-14 06:55:00|8344.2|8332.2|8342.3|8330.3|8345.1|8333.1|8341.4|8329.4|0
1639465200000|2021-12-14 07:00:00|8342|8330|8340.8|8335.8|8344.7|8337.8|8338.3|8328.2|36
1639465500000|2021-12-14 07:05:00|8341.3|8336.3|8338.8|8333.8|8342.3|8337.3|8335.8|8330.8|20
1639465800000|2021-12-14 07:10:00|8338.3|8333.3|8344.3|8339.3|8348.3|8343.3|8338.3|8333.3|32
1639466100000|2021-12-14 07:15:00|8343.8|8338.8|8352.8|8347.8|8352.8|8347.8|8343.3|8338.3|18
1639466400000|2021-12-14 07:20:00|8352.3|8347.3|8350.3|8345.3|8354.8|8349.8|8349.8|8344.8|30
1639466700000|2021-12-14 07:25:00|8350.8|8345.8|8348.3|8343.3|8352.3|8347.3|8348.3|8343.3|49
1639467000000|2021-12-14 07:30:00|8348.8|8343.8|8351.8|8346.8|8353.3|8348.3|8348.3|8343.3|5
1639467300000|2021-12-14 07:35:00|8351.3|8346.3|8348.8|8343.8|8351.3|8346.3|8348.3|8343.3|4
1639467600000|2021-12-14 07:40:00|8348.3|8343.3|8356.8|8351.8|8356.8|8351.8|8348.3|8343.3|19
1639467900000|2021-12-14 07:45:00|8357.3|8352.3|8358.8|8353.8|8359.8|8354.8|8353.3|8348.3|11
1639468200000|2021-12-14 07:50:00|8358.3|8353.3|8364.8|8359.8|8365.3|8360.3|8358.3|8353.3|45
1639468500000|2021-12-14 07:55:00|8364.3|8359.3|8353.3|8348.3|8364.8|8359.8|8352.8|8347.8|88
1639468800000|2021-12-14 08:00:00|8353.8|8348.8|8371.3|8366.3|8376.8|8371.8|8351.3|8346.3|615
1639469100000|2021-12-14 08:05:00|8371.8|8366.8|8377.8|8372.8|8384.8|8379.8|8369.3|8364.3|487
1639469400000|2021-12-14 08:10:00|8380.8|8375.8|8380.8|8375.8|8385.8|8380.8|8377.8|8372.8|450
1639469700000|2021-12-14 08:15:00|8380.3|8375.3|8366.8|8361.8|8380.8|8375.8|8365.8|8360.8|1525
1639470000000|2021-12-14 08:20:00|8366.3|8361.3|8372.8|8367.8|8377.3|8372.3|8362.3|8357.3|918
1639470300000|2021-12-14 08:25:00|8373.3|8368.3|8384.8|8379.8|8386.3|8381.3|8372.3|8367.3|393
1639470600000|2021-12-14 08:30:00|8385.8|8380.8|8385.3|8380.3|8391.3|8386.3|8382.8|8377.8|287
1639470900000|2021-12-14 08:35:00|8385.8|8380.8|8387.3|8382.3|8389.3|8384.3|8376.8|8371.8|507
1639471200000|2021-12-14 08:40:00|8386.6|8381.6|8393.1|8388.1|8393.6|8388.6|8385.1|8380.1|193
1639471500000|2021-12-14 08:45:00|8392.6|8387.6|8392.1|8387.1|8394.1|8389.1|8383.1|8378.1|259
1639471800000|2021-12-14 08:50:00|8392.6|8387.6|8399.1|8394.1|8400.6|8395.6|8386.1|8381.1|234
1639472100000|2021-12-14 08:55:00|8398.6|8393.6|8395.1|8390.1|8400.1|8395.1|8389.1|8384.1|295
1639472400000|2021-12-14 09:00:00|8395.6|8390.6|8390.1|8385.1|8398.1|8393.1|8388.6|8383.6|155
1639472700000|2021-12-14 09:05:00|8389.6|8384.6|8403.6|8398.6|8404.1|8399.1|8389.1|8384.1|278
1639473000000|2021-12-14 09:10:00|8404.1|8399.1|8406.1|8401.1|8409.6|8404.6|8400.1|8395.1|851
1639473300000|2021-12-14 09:15:00|8406.6|8401.6|8398.1|8393.1|8406.6|8401.6|8398.1|8393.1|214
1639473600000|2021-12-14 09:20:00|8398.6|8393.6|8397.1|8392.1|8404.1|8399.1|8395.6|8390.6|856
1639473900000|2021-12-14 09:25:00|8396.6|8391.6|8389.6|8384.6|8401.1|8396.1|8389.6|8384.6|144
1639474200000|2021-12-14 09:30:00|8389.1|8384.1|8392.1|8387.1|8396.1|8391.1|8388.6|8383.6|141
1639474500000|2021-12-14 09:35:00|8391.6|8386.6|8383.1|8378.1|8391.6|8386.6|8379.6|8374.6|223
1639474800000|2021-12-14 09:40:00|8382.6|8377.6|8384.1|8379.1|8386.6|8381.6|8375.1|8370.1|203
1639475100000|2021-12-14 09:45:00|8383.6|8378.6|8383.6|8378.6|8387.1|8382.1|8380.1|8375.1|408
1639475400000|2021-12-14 09:50:00|8383.1|8378.1|8370.1|8365.1|8383.6|8378.6|8369.1|8364.1|236
1639475700000|2021-12-14 09:55:00|8370.6|8365.6|8368.1|8363.1|8372.1|8367.1|8361.6|8356.6|231
1639476000000|2021-12-14 10:00:00|8368.6|8363.6|8364.6|8359.6|8370.1|8365.1|8362.6|8357.6|151
1639476300000|2021-12-14 10:05:00|8365.1|8360.1|8376.1|8371.1|8376.6|8371.6|8364.1|8359.1|274
1639476600000|2021-12-14 10:10:00|8376.6|8371.6|8370.1|8365.1|8377.1|8372.1|8365.1|8360.1|251
1639476900000|2021-12-14 10:15:00|8369.6|8364.6|8362.1|8357.1|8371.1|8366.1|8360.1|8355.1|261
1639477200000|2021-12-14 10:20:00|8362.6|8357.6|8366.1|8361.1|8368.6|8363.6|8358.1|8353.1|253
1639477500000|2021-12-14 10:25:00|8366.6|8361.6|8366.6|8361.6|8372.1|8367.1|8361.1|8356.1|182
1639477800000|2021-12-14 10:30:00|8368.1|8363.1|8374.1|8369.1|8374.6|8369.6|8365.6|8360.6|319
1639478100000|2021-12-14 10:35:00|8373.6|8368.6|8374.1|8369.1|8380.6|8375.6|8370.6|8365.6|172
1639478400000|2021-12-14 10:40:00|8374.6|8369.6|8379.1|8374.1|8380.6|8375.6|8374.1|8369.1|118
1639478700000|2021-12-14 10:45:00|8379.6|8374.6|8370.6|8365.6|8383.1|8378.1|8370.1|8365.1|494
1639479000000|2021-12-14 10:50:00|8370.1|8365.1|8368.1|8363.1|8371.6|8366.6|8367.1|8362.1|117
1639479300000|2021-12-14 10:55:00|8367.6|8362.6|8371.6|8366.6|8373.6|8368.6|8367.1|8362.1|220
1639479600000|2021-12-14 11:00:00|8371.1|8366.1|8383.6|8378.6|8383.6|8378.6|8371.1|8366.1|139
1639479900000|2021-12-14 11:05:00|8383.1|8378.1|8394.6|8389.6|8396.1|8391.1|8383.1|8378.1|2342
1639480200000|2021-12-14 11:10:00|8395.1|8390.1|8396.1|8391.1|8402.6|8397.6|8395.1|8390.1|876
1639480500000|2021-12-14 11:15:00|8396.6|8391.6|8386.6|8381.6|8399.6|8394.6|8386.6|8381.6|148
1639480800000|2021-12-14 11:20:00|8385.1|8380.1|8385.1|8380.1|8388.6|8383.6|8382.6|8377.6|166
1639481100000|2021-12-14 11:25:00|8385.6|8380.6|8380.1|8375.1|8388.1|8383.1|8377.1|8372.1|187
1639481400000|2021-12-14 11:30:00|8381.1|8376.1|8376.1|8371.1|8385.6|8380.6|8376.1|8371.1|531
1639481700000|2021-12-14 11:35:00|8376.6|8371.6|8378.6|8373.6|8382.1|8377.1|8375.6|8370.6|218
1639482000000|2021-12-14 11:40:00|8379.1|8374.1|8376.1|8371.1|8379.1|8374.1|8371.1|8366.1|1211
1639482300000|2021-12-14 11:45:00|8375.6|8370.6|8379.6|8374.6|8398.6|8393.6|8375.1|8370.1|248
1639482600000|2021-12-14 11:50:00|8380.1|8375.1|8380.1|8375.1|8385.6|8380.6|8376.6|8371.6|424
1639482900000|2021-12-14 11:55:00|8381.1|8376.1|8389.1|8384.1|8389.1|8384.1|8381.1|8376.1|166
1639483200000|2021-12-14 12:00:00|8388.6|8383.6|8393.1|8388.1|8395.6|8390.6|8386.6|8381.6|249
1639483500000|2021-12-14 12:05:00|8393.6|8388.6|8390.1|8385.1|8395.6|8390.6|8388.1|8383.1|161
1639483800000|2021-12-14 12:10:00|8390.6|8385.6|8394.1|8389.1|8395.6|8390.6|8390.1|8385.1|364
1639484100000|2021-12-14 12:15:00|8393.6|8388.6|8396.6|8391.6|8397.1|8392.1|8392.6|8387.6|171
1639484400000|2021-12-14 12:20:00|8397.1|8392.1|8398.1|8393.1|8401.1|8396.1|8395.6|8390.6|135
1639484700000|2021-12-14 12:25:00|8397.6|8392.6|8397.1|8392.1|8400.6|8395.6|8396.1|8391.1|123
1639485000000|2021-12-14 12:30:00|8397.6|8392.6|8398.1|8393.1|8399.1|8394.1|8396.1|8391.1|129
1639485300000|2021-12-14 12:35:00|8398.6|8393.6|8395.1|8390.1|8401.6|8396.6|8394.1|8389.1|388
1639485600000|2021-12-14 12:40:00|8395.2|8390.2|8394.2|8389.2|8396.7|8391.7|8390.2|8385.2|234
1639485900000|2021-12-14 12:45:00|8393.7|8388.7|8397.7|8392.7|8398.2|8393.2|8391.7|8386.7|405
1639486200000|2021-12-14 12:50:00|8398.2|8393.2|8403.2|8398.2|8407.2|8402.2|8397.7|8392.7|327
1639486500000|2021-12-14 12:55:00|8403.7|8398.7|8402.2|8397.2|8405.7|8400.7|8401.7|8396.7|273
1639486800000|2021-12-14 13:00:00|8403.2|8398.2|8393.7|8388.7|8403.2|8398.2|8393.7|8388.7|123
1639487100000|2021-12-14 13:05:00|8394.2|8389.2|8398.2|8393.2|8400.7|8395.7|8393.7|8388.7|120
1639487400000|2021-12-14 13:10:00|8398.7|8393.7|8398.2|8393.2|8402.7|8397.7|8398.2|8393.2|248
1639487700000|2021-12-14 13:15:00|8398.7|8393.7|8401.7|8396.7|8403.2|8398.2|8398.2|8393.2|197
1639488000000|2021-12-14 13:20:00|8401.2|8396.2|8402.2|8397.2|8403.2|8398.2|8395.7|8390.7|155
1639488300000|2021-12-14 13:25:00|8402.7|8397.7|8402.2|8397.2|8404.7|8399.7|8400.7|8395.7|338
1639488600000|2021-12-14 13:30:00|8401.2|8396.2|8384.7|8379.7|8402.2|8397.2|8384.2|8379.2|217
1639488900000|2021-12-14 13:35:00|8385.7|8380.7|8389.7|8384.7|8394.7|8389.7|8385.7|8380.7|231
1639489200000|2021-12-14 13:40:00|8390.2|8385.2|8379.7|8374.7|8391.7|8386.7|8378.7|8373.7|131
1639489500000|2021-12-14 13:45:00|8380.2|8375.2|8374.2|8369.2|8382.7|8377.7|8373.2|8368.2|228
1639489800000|2021-12-14 13:50:00|8373.7|8368.7|8376.2|8371.2|8379.7|8374.7|8371.7|8366.7|141
1639490100000|2021-12-14 13:55:00|8375.7|8370.7|8376.7|8371.7|8381.7|8376.7|8374.7|8369.7|1274
1639490400000|2021-12-14 14:00:00|8374.2|8369.2|8383.7|8378.7|8383.7|8378.7|8373.2|8368.2|270
1639490700000|2021-12-14 14:05:00|8383.2|8378.2|8379.2|8374.2|8385.7|8380.7|8378.2|8373.2|232
1639491000000|2021-12-14 14:10:00|8379.7|8374.7|8382.2|8377.2|8383.2|8378.2|8374.2|8369.2|172
1639491300000|2021-12-14 14:15:00|8381.7|8376.7|8372.7|8367.7|8383.2|8378.2|8372.2|8367.2|173
1639491600000|2021-12-14 14:20:00|8372.2|8367.2|8359.7|8354.7|8372.7|8367.7|8359.2|8354.2|375
1639491900000|2021-12-14 14:25:00|8360.7|8355.7|8360.7|8355.7|8364.7|8359.7|8359.2|8354.2|226
1639492200000|2021-12-14 14:30:00|8360.2|8355.2|8378.2|8373.2|8378.2|8373.2|8357.7|8352.7|273
1639492500000|2021-12-14 14:35:00|8377.2|8372.2|8386.7|8381.7|8392.2|8387.2|8373.2|8368.2|230
1639492800000|2021-12-14 14:40:00|8387.2|8382.2|8403.2|8398.2|8404.2|8399.2|8387.2|8382.2|310
1639493100000|2021-12-14 14:45:00|8403.7|8398.7|8406.2|8401.2|8412.2|8407.2|8401.2|8396.2|408
1639493400000|2021-12-14 14:50:00|8406.7|8401.7|8405.2|8400.2|8410.7|8405.7|8397.2|8392.2|275
1639493700000|2021-12-14 14:55:00|8404.7|8399.7|8403.7|8398.7|8414.2|8409.2|8402.7|8397.7|237
1639494000000|2021-12-14 15:00:00|8402.7|8397.7|8403.7|8398.7|8409.2|8404.2|8398.7|8393.7|375
1639494300000|2021-12-14 15:05:00|8403.2|8398.2|8409.7|8404.7|8414.2|8409.2|8402.7|8397.7|187
1639494600000|2021-12-14 15:10:00|8410.4|8405.4|8397.4|8392.4|8410.4|8405.4|8394.4|8389.4|403
1639494900000|2021-12-14 15:15:00|8396.9|8391.9|8391.4|8386.4|8398.9|8393.9|8389.9|8384.9|244
1639495200000|2021-12-14 15:20:00|8390.9|8385.9|8404.4|8399.4|8405.4|8400.4|8384.9|8379.9|232
1639495500000|2021-12-14 15:25:00|8403.9|8398.9|8406.9|8401.9|8413.4|8408.4|8403.4|8398.4|273
1639495800000|2021-12-14 15:30:00|8406.4|8401.4|8402.4|8397.4|8407.4|8402.4|8399.4|8394.4|231
1639496100000|2021-12-14 15:35:00|8401.9|8396.9|8399.4|8394.4|8403.9|8398.9|8398.4|8393.4|321
1639496400000|2021-12-14 15:40:00|8399.9|8394.9|8403.4|8398.4|8404.4|8399.4|8398.9|8393.9|232
1639496700000|2021-12-14 15:45:00|8403.9|8398.9|8393.9|8388.9|8405.9|8400.9|8390.9|8385.9|310
1639497000000|2021-12-14 15:50:00|8393.4|8388.4|8389.9|8384.9|8394.9|8389.9|8386.4|8381.4|323
1639497300000|2021-12-14 15:55:00|8390.4|8385.4|8389.9|8384.9|8391.9|8386.9|8385.4|8380.4|363
1639497600000|2021-12-14 16:00:00|8389.4|8384.4|8386.9|8381.9|8391.4|8386.4|8380.9|8375.9|322
1639497900000|2021-12-14 16:05:00|8386.4|8381.4|8390.9|8385.9|8393.4|8388.4|8386.4|8381.4|247
1639498200000|2021-12-14 16:10:00|8390.4|8385.4|8382.9|8377.9|8394.4|8389.4|8382.9|8377.9|176
1639498500000|2021-12-14 16:15:00|8382.4|8377.4|8385.9|8380.9|8388.4|8383.4|8382.4|8377.4|484
1639498800000|2021-12-14 16:20:00|8386.4|8381.4|8387.4|8382.4|8390.4|8385.4|8381.4|8376.4|522
1639499100000|2021-12-14 16:25:00|8386.9|8381.9|8393.9|8388.9|8395.4|8390.4|8384.4|8379.4|451
1639499400000|2021-12-14 16:30:00|8394.9|8387.9|8378.9|8371.9|8399.9|8392.9|8377.9|8371.9|652
1639499700000|2021-12-14 16:35:00|8379.9|8372.9|8370.9|8364.9|8382.9|8375.9|8365.9|8359.9|393
1639500000000|2021-12-14 16:40:00|8371.9|8363.9|8374.9|8367.9|8378.9|8372.9|8369.9|8363.9|57
1639500300000|2021-12-14 16:45:00|8373.9|8368.9|8374.9|8367.9|8377.9|8370.9|8373.9|8367.9|38
1639500600000|2021-12-14 16:50:00|8376.9|8369.9|8370.9|8363.9|8380.9|8374.9|8369.9|8363.9|124
1639500900000|2021-12-14 16:55:00|8369.9|8364.9|8366.9|8360.9|8373.9|8367.9|8362.9|8355.9|76
1639501200000|2021-12-14 17:00:00|8365.9|8359.9|8364.9|8357.9|8367.9|8361.9|8363.9|8356.9|28
1639501500000|2021-12-14 17:05:00|8363.9|8358.9|8367.9|8361.9|8368.9|8361.9|8361.9|8354.9|17
1639501800000|2021-12-14 17:10:00|8368.9|8362.9|8367.9|8360.9|8369.9|8362.9|8365.9|8358.9|22
1639502100000|2021-12-14 17:15:00|8366.9|8359.9|8365.9|8358.9|8366.9|8360.9|8361.9|8355.9|14
1639502400000|2021-12-14 17:20:00|8363.9|8359.9|8365.9|8358.9|8369.9|8362.9|8363.9|8356.9|16
1639502700000|2021-12-14 17:25:00|8366.9|8359.9|8371.9|8365.9|8372.9|8365.9|8365.9|8358.9|40
1639503000000|2021-12-14 17:30:00|8370.9|8364.9|8370.9|8363.9|8373.9|8367.9|8366.9|8360.9|31
1639503300000|2021-12-14 17:35:00|8369.9|8364.9|8367.9|8361.9|8369.9|8364.9|8367.9|8360.9|5
1639503600000|2021-12-14 17:40:00|8366.9|8360.9|8365.9|8359.9|8366.9|8361.9|8365.9|8358.9|53
1639503900000|2021-12-14 17:45:00|8364.9|8358.9|8361.9|8354.9|8367.9|8360.9|8359.9|8352.9|28
1639504200000|2021-12-14 17:50:00|8360.9|8355.9|8361.9|8354.9|8362.9|8355.9|8358.9|8352.9|31
1639504500000|2021-12-14 17:55:00|8360.9|8355.9|8360.9|8354.9|8362.9|8355.9|8358.9|8351.9|16
1639504800000|2021-12-14 18:00:00|8359.9|8353.9|8366.9|8359.9|8367.9|8359.9|8358.9|8351.9|16
1639505100000|2021-12-14 18:05:00|8367.9|8360.9|8376.9|8370.9|8376.9|8370.9|8367.9|8360.9|49
1639505400000|2021-12-14 18:10:00|8375.9|8368.9|8375.9|8367.9|8378.9|8372.9|8372.9|8363.9|80
1639505700000|2021-12-14 18:15:00|8376.9|8368.9|8373.9|8366.9|8376.9|8368.9|8371.9|8364.9|6
1639506000000|2021-12-14 18:20:00|8374.9|8367.9|8373.9|8366.9|8374.9|8367.9|8373.9|8365.9|2
1639506300000|2021-12-14 18:25:00|8372.9|8365.9|8376.9|8368.9|8377.9|8370.9|8372.9|8364.9|9
1639506600000|2021-12-14 18:30:00|8375.9|8369.9|8375.9|8367.9|8377.9|8370.9|8374.9|8367.9|6
1639506900000|2021-12-14 18:35:00|8374.9|8368.9|8375.9|8367.9|8376.9|8369.9|8373.9|8366.9|4
1639507200000|2021-12-14 18:40:00|8374.9|8366.9|8374.9|8366.9|8375.9|8368.9|8372.9|8365.9|7
1639507500000|2021-12-14 18:45:00|8373.9|8367.9|8374.9|8367.9|8375.9|8368.9|8373.9|8366.9|27
1639507800000|2021-12-14 18:50:00|8373.9|8366.9|8373.9|8365.9|8374.9|8367.9|8371.9|8365.9|11
1639508100000|2021-12-14 18:55:00|8371.9|8364.9|8379.4|8367.4|8379.5|8368.9|8369.9|8361.4|9
1639508400000|2021-12-14 19:00:00|8379.5|8367.5|8385.3|8373.3|8387.5|8375.5|8377.3|8365.3|0
1639508700000|2021-12-14 19:05:00|8385.2|8373.2|8397.7|8385.7|8397.9|8385.9|8385|8373|0
1639509000000|2021-12-14 19:10:00|8397.2|8385.2|8396.9|8384.9|8402.2|8390.2|8395.9|8383.9|0
1639509300000|2021-12-14 19:15:00|8397.4|8385.4|8398.1|8386.1|8400.3|8388.3|8396.9|8384.9|0
1639509600000|2021-12-14 19:20:00|8398.2|8386.2|8401.4|8389.4|8401.5|8389.5|8394.5|8382.5|0
1639509900000|2021-12-14 19:25:00|8401.3|8389.3|8397.1|8385.1|8403.4|8391.4|8397|8385|0
1639510200000|2021-12-14 19:30:00|8398|8386|8405|8393|8406.3|8394.3|8396.7|8384.7|16
1639510500000|2021-12-14 19:35:00|8404.5|8392.5|8405.8|8393.8|8407.1|8395.1|8400.7|8388.7|0
1639510800000|2021-12-14 19:40:00|8405.9|8393.9|8409.1|8397.1|8410.2|8398.2|8404.6|8392.6|0
1639511100000|2021-12-14 19:45:00|8409.2|8397.2|8407.6|8395.6|8413.2|8401.2|8407.6|8395.6|0
1639511400000|2021-12-14 19:50:00|8407.7|8395.7|8407.8|8395.8|8408.9|8396.9|8404.5|8392.5|0
1639511700000|2021-12-14 19:55:00|8407.7|8395.7|8410|8398|8410.1|8398.1|8405.4|8393.4|0
1639512000000|2021-12-14 20:00:00|8409.9|8397.9|8420.5|8408.5|8421.5|8409.5|8408|8396|0
1639512300000|2021-12-14 20:05:00|8420.6|8408.6|8422.3|8410.3|8423.2|8411.2|8416.7|8404.7|0
1639512600000|2021-12-14 20:10:00|8421.4|8409.4|8417.7|8405.7|8425.6|8413.6|8416|8404|0
1639512900000|2021-12-14 20:15:00|8417.8|8405.8|8422|8410|8422.1|8410.1|8413.8|8401.8|0
1639513200000|2021-12-14 20:20:00|8422.1|8410.1|8421.1|8409.1|8422.3|8410.3|8417.6|8405.6|0
1639513500000|2021-12-14 20:25:00|8421|8409|8426.6|8414.6|8426.7|8414.7|8419.7|8407.7|0
1639513800000|2021-12-14 20:30:00|8426.2|8414.2|8429.6|8417.6|8431.7|8419.7|8424.3|8412.3|0
1639514100000|2021-12-14 20:35:00|8429.1|8417.1|8428.1|8416.1|8434|8422|8426.9|8414.9|0
1639514400000|2021-12-14 20:40:00|8428.2|8416.2|8415.6|8403.6|8428.2|8416.2|8415.1|8403.1|0
1639514700000|2021-12-14 20:45:00|8415.5|8403.5|8414|8402|8420.8|8408.8|8412.4|8400.4|0
1639515000000|2021-12-14 20:50:00|8413.8|8401.8|8403.8|8391.8|8417.4|8405.4|8402.7|8390.7|0
1639515300000|2021-12-14 20:55:00|8403.9|8391.9|8423.3|8411.3|8423.6|8411.6|8403.6|8391.6|0
1639515600000|2021-12-14 21:00:00|8422.9|8410.9|8419.1|8407.1|8424.6|8412.6|8414.9|8402.9|0
1639515900000|2021-12-14 21:05:00|8419|8407|8422.1|8410.1|8422.7|8410.7|8417.7|8405.7|0
1639516200000|2021-12-14 21:10:00|8421.3|8409.3|8415.3|8403.3|8422.7|8410.7|8413.7|8401.7|0
1639516500000|2021-12-14 21:15:00|8415.9|8403.9|8417.3|8405.3|8417.3|8405.3|8414.3|8402.3|0
1639516800000|2021-12-14 21:20:00|8417.2|8405.2|8419.5|8407.5|8419.5|8407.5|8415.9|8403.9|0
1639517100000|2021-12-14 21:25:00|8419.6|8407.6|8418.3|8406.3|8419.9|8407.9|8417.9|8405.9|0
1639517400000|2021-12-14 21:30:00|8418.4|8406.4|8419.6|8407.6|8422.5|8410.5|8418.4|8406.4|0
1639517700000|2021-12-14 21:35:00|8419.7|8407.7|8421.4|8409.4|8421.8|8409.8|8419.7|8407.7|0
1639518000000|2021-12-14 21:40:00|8421.5|8409.5|8422.8|8410.8|8423.3|8411.3|8421.5|8409.5|0
1639518300000|2021-12-14 21:45:00|8422.9|8410.9|8423.9|8411.9|8423.9|8411.9|8420.2|8408.2|0
1639518600000|2021-12-14 21:50:00|8424.5|8412.5|8424.5|8412.5|8424.9|8412.9|8424.5|8412.5|0
1639518900000|2021-12-14 21:55:00|8424.9|8412.9|8423.3|8411.3|8424.9|8412.9|8423.3|8411.3|0
1639519200000|2021-12-14 22:00:00|8423.5|8411.5|8423.3|8411.3|8423.9|8411.9|8422.6|8410.6|0
1639519500000|2021-12-14 22:05:00|8423.1|8411.1|8422.2|8410.2|8423.1|8411.1|8422|8410|0
1639519800000|2021-12-14 22:10:00|8422.8|8410.8|8423|8411|8423|8411|8422.8|8410.8|0
1639520100000|2021-12-14 22:15:00|8423.1|8411.1|8422.8|8410.8|8423.1|8411.1|8422.4|8410.4|0
1639520400000|2021-12-14 22:20:00|8422.6|8410.6|8422.6|8410.6|8423|8411|8422.6|8410.6|0
1639520700000|2021-12-14 22:25:00|8422.2|8410.2|8422.4|8410.4|8422.6|8410.6|8422.2|8410.2|0
1639521000000|2021-12-14 22:30:00|8422.6|8410.6|8422.6|8410.6|8422.6|8410.6|8422.2|8410.2|0
1639521300000|2021-12-14 22:35:00|8423.1|8411.1|8422|8410|8423.1|8411.1|8421.7|8409.7|0
1639521600000|2021-12-14 22:40:00|8421.9|8409.9|8421.7|8409.7|8421.9|8409.9|8421.7|8409.7|0
1639521900000|2021-12-14 22:45:00|8421.9|8409.9|8422|8410|8422.2|8410.2|8421.9|8409.9|0
1639522200000|2021-12-14 22:50:00|8422.2|8410.2|8422.6|8410.6|8422.6|8410.6|8422.2|8410.2|0
1639522500000|2021-12-14 22:55:00|8423|8411|8422.8|8410.8|8423.5|8411.5|8422.8|8410.8|0
1639522800000|2021-12-14 23:00:00|8422.7|8410.7|8424.9|8412.9|8425.5|8413.5|8421.4|8409.4|0
1639523100000|2021-12-14 23:05:00|8425.5|8413.5|8424.1|8412.1|8425.5|8413.5|8423|8411|0
1639523400000|2021-12-14 23:10:00|8424.3|8412.3|8428.7|8416.7|8428.7|8416.7|8424.1|8412.1|0
1639523700000|2021-12-14 23:15:00|8428.3|8416.3|8424.1|8412.1|8428.7|8416.7|8424.1|8412.1|0
1639524000000|2021-12-14 23:20:00|8424.7|8412.7|8418.4|8406.4|8426.7|8414.7|8418.4|8406.4|0
1639524300000|2021-12-14 23:25:00|8418.8|8406.8|8414.7|8402.7|8420.4|8408.4|8414.7|8402.7|0
1639524600000|2021-12-14 23:30:00|8414.8|8402.8|8417.8|8405.8|8417.8|8405.8|8412.5|8400.5|0
1639524900000|2021-12-14 23:35:00|8417.7|8405.7|8415.2|8403.2|8418.4|8406.4|8414.1|8402.1|0
1639525200000|2021-12-14 23:40:00|8415.8|8403.8|8418.8|8406.8|8419.4|8407.4|8414.1|8402.1|0
1639525500000|2021-12-14 23:45:00|8418.4|8406.4|8419.4|8407.4|8419.4|8407.4|8417.2|8405.2|0
1639525800000|2021-12-14 23:50:00|8418.8|8406.8|8421.2|8409.2|8422|8410|8418|8406|0
1639526100000|2021-12-14 23:55:00|8421|8409|8418.8|8406.8|8422|8410|8418.8|8406.8|0
1639526400000|2021-12-15 00:00:00|8418.9|8406.9|8424|8412|8424.1|8412.1|8417.8|8405.8|0
1639526700000|2021-12-15 00:05:00|8424.1|8412.1|8425.8|8413.8|8428.3|8416.3|8423.6|8411.6|0
1639527000000|2021-12-15 00:10:00|8425.9|8413.9|8423.6|8411.6|8426.4|8414.4|8423|8411|0
1639527300000|2021-12-15 00:15:00|8423.5|8411.5|8431.6|8419.6|8434.6|8422.6|8423|8411|0
1639527600000|2021-12-15 00:20:00|8431.4|8419.4|8429.7|8417.7|8431.9|8419.9|8425.7|8413.7|0
1639527900000|2021-12-15 00:25:00|8430.1|8418.1|8433.1|8421.1|8433.6|8421.6|8429.7|8417.7|0
1639528200000|2021-12-15 00:30:00|8433.2|8421.2|8431.1|8419.1|8434.9|8422.9|8430|8418|0
1639528500000|2021-12-15 00:35:00|8431.5|8419.5|8430.2|8418.2|8432.1|8420.1|8430.1|8418.1|0
1639528800000|2021-12-15 00:40:00|8430|8418|8425.2|8413.2|8431.2|8419.2|8425.2|8413.2|0
1639529100000|2021-12-15 00:45:00|8425.6|8413.6|8422.4|8410.4|8426.2|8414.2|8422.4|8410.4|0
1639529400000|2021-12-15 00:50:00|8422.3|8410.3|8423.3|8411.3|8426.3|8414.3|8421.3|8409.3|0
1639529700000|2021-12-15 00:55:00|8423.7|8411.7|8425|8413|8425.5|8413.5|8421.1|8409.1|0
1639530000000|2021-12-15 01:00:00|8424.9|8412.9|8419.1|8407.1|8426.9|8414.9|8415.2|8403.2|0
1639530300000|2021-12-15 01:05:00|8418.8|8406.8|8415.2|8403.2|8418.8|8406.8|8414.2|8402.2|0
1639530600000|2021-12-15 01:10:00|8415|8403|8409.7|8397.7|8416.2|8404.2|8409.7|8397.7|0
1639530900000|2021-12-15 01:15:00|8409.8|8397.8|8407.2|8395.2|8410.3|8398.3|8402.2|8390.2|0
1639531200000|2021-12-15 01:20:00|8407|8395|8409.2|8397.2|8411.3|8399.3|8406.2|8394.2|0
1639531500000|2021-12-15 01:25:00|8409|8397|8401|8389|8410.2|8398.2|8400.4|8388.4|0
1639531800000|2021-12-15 01:30:00|8400.8|8388.8|8399.5|8387.5|8404.5|8392.5|8399|8387|0
1639532100000|2021-12-15 01:35:00|8399.7|8387.7|8408|8396|8408|8396|8397.5|8385.5|0
1639532400000|2021-12-15 01:40:00|8408.4|8396.4|8410.9|8398.9|8413.3|8401.3|8408|8396|0
1639532700000|2021-12-15 01:45:00|8409.4|8397.4|8410.4|8398.4|8413.9|8401.9|8408.9|8396.9|0
1639533000000|2021-12-15 01:50:00|8410.6|8398.6|8410.1|8398.1|8414.4|8402.4|8408|8396|0
1639533300000|2021-12-15 01:55:00|8410|8398|8417|8405|8417.5|8405.5|8410|8398|0
1639533600000|2021-12-15 02:00:00|8416.9|8404.9|8415.1|8403.1|8419.5|8407.5|8414|8402|0
1639533900000|2021-12-15 02:05:00|8415|8403|8412.1|8400.1|8417|8405|8412.1|8400.1|0
1639534200000|2021-12-15 02:10:00|8411.9|8399.9|8413.1|8401.1|8414.1|8402.1|8410.5|8398.5|0
1639534500000|2021-12-15 02:15:00|8413.3|8401.3|8408.4|8396.4|8415.5|8403.5|8407.4|8395.4|0
1639534800000|2021-12-15 02:20:00|8408.2|8396.2|8410.1|8398.1|8410.1|8398.1|8407|8395|0
1639535100000|2021-12-15 02:25:00|8410|8398|8406.1|8394.1|8410|8398|8405|8393|0
1639535400000|2021-12-15 02:30:00|8406.3|8394.3|8411.2|8399.2|8411.7|8399.7|8404.2|8392.2|0
1639535700000|2021-12-15 02:35:00|8411.3|8399.3|8412.4|8400.4|8413.3|8401.3|8410.2|8398.2|0
1639536000000|2021-12-15 02:40:00|8412.3|8400.3|8411.3|8399.3|8412.8|8400.8|8410.3|8398.3|0
1639536300000|2021-12-15 02:45:00|8410.9|8398.9|8411.4|8399.4|8412.4|8400.4|8410.3|8398.3|0
1639536600000|2021-12-15 02:50:00|8411.3|8399.3|8412.4|8400.4|8414.4|8402.4|8411.3|8399.3|0
1639536900000|2021-12-15 02:55:00|8412.2|8400.2|8412.5|8400.5|8413.4|8401.4|8410.4|8398.4|0
1639537200000|2021-12-15 03:00:00|8414.4|8402.4|8412.5|8400.5|8414.5|8402.5|8412.4|8400.4|0
1639537500000|2021-12-15 03:05:00|8412.7|8400.7|8412.5|8400.5|8413.5|8401.5|8411.5|8399.5|0
1639537800000|2021-12-15 03:10:00|8412.9|8400.9|8415.5|8403.5|8416.5|8404.5|8412.9|8400.9|0
1639538100000|2021-12-15 03:15:00|8415.6|8403.6|8411.5|8399.5|8415.9|8403.9|8410.5|8398.5|0
1639538400000|2021-12-15 03:20:00|8411.6|8399.6|8412.6|8400.6|8413.6|8401.6|8411.6|8399.6|0
1639538700000|2021-12-15 03:25:00|8412.5|8400.5|8411|8399|8412.5|8400.5|8410.5|8398.5|0
1639539000000|2021-12-15 03:30:00|8410.8|8398.8|8410.5|8398.5|8412.5|8400.5|8410.5|8398.5|0
1639539300000|2021-12-15 03:35:00|8410.7|8398.7|8412.6|8400.6|8413|8401|8410.7|8398.7|0
1639539600000|2021-12-15 03:40:00|8412.5|8400.5|8412.6|8400.6|8413.6|8401.6|8412.5|8400.5|0
1639539900000|2021-12-15 03:45:00|8413.6|8401.6|8416|8404|8416.6|8404.6|8413.6|8401.6|0
1639540200000|2021-12-15 03:50:00|8415.6|8403.6|8416|8404|8416.6|8404.6|8415.6|8403.6|0
1639540500000|2021-12-15 03:55:00|8416.1|8404.1|8416.5|8404.5|8416.6|8404.6|8415.6|8403.6|0
1639540800000|2021-12-15 04:00:00|8416.6|8404.6|8415.6|8403.6|8416.6|8404.6|8415.6|8403.6|0
1639541100000|2021-12-15 04:05:00|8415.2|8403.2|8414.7|8402.7|8415.6|8403.6|8413.6|8401.6|0
1639541400000|2021-12-15 04:10:00|8414.6|8402.6|8413.7|8401.7|8414.6|8402.6|8413.1|8401.1|0
1639541700000|2021-12-15 04:15:00|8413.6|8401.6|8414.2|8402.2|8414.7|8402.7|8412.7|8400.7|0
1639542000000|2021-12-15 04:20:00|8414|8402|8412.7|8400.7|8414|8402|8412.1|8400.1|0
1639542300000|2021-12-15 04:25:00|8412.6|8400.6|8411.1|8399.1|8412.6|8400.6|8411.1|8399.1|0
1639542600000|2021-12-15 04:30:00|8411.3|8399.3|8412.7|8400.7|8412.7|8400.7|8411.3|8399.3|0
1639542900000|2021-12-15 04:35:00|8412.8|8400.8|8412.8|8400.8|8413.7|8401.7|8411.7|8399.7|0
1639543200000|2021-12-15 04:40:00|8413.2|8401.2|8411.8|8399.8|8413.8|8401.8|8411.8|8399.8|0
1639543500000|2021-12-15 04:45:00|8411.4|8399.4|8411.8|8399.8|8411.8|8399.8|8410.8|8398.8|0
1639543800000|2021-12-15 04:50:00|8411.3|8399.3|8410.8|8398.8|8411.3|8399.3|8409.8|8397.8|0
1639544100000|2021-12-15 04:55:00|8410.9|8398.9|8410.8|8398.8|8410.9|8398.9|8409.8|8397.8|0
1639544400000|2021-12-15 05:00:00|8410.4|8398.4|8411.8|8399.8|8411.8|8399.8|8409.8|8397.8|0
1639544700000|2021-12-15 05:05:00|8411.7|8399.7|8406.8|8394.8|8411.7|8399.7|8406.8|8394.8|0
1639545000000|2021-12-15 05:10:00|8406.4|8394.4|8405.8|8393.8|8406.8|8394.8|8404.7|8392.7|0
1639545300000|2021-12-15 05:15:00|8405.4|8393.4|8404.3|8392.3|8406.3|8394.3|8403.9|8391.9|0
1639545600000|2021-12-15 05:20:00|8404.1|8392.1|8404.8|8392.8|8404.8|8392.8|8402.8|8390.8|0
1639545900000|2021-12-15 05:25:00|8404.9|8392.9|8406.9|8394.9|8406.9|8394.9|8403.9|8391.9|0
1639546200000|2021-12-15 05:30:00|8406.8|8394.8|8411.9|8399.9|8411.9|8399.9|8405.9|8393.9|0
1639546500000|2021-12-15 05:35:00|8411.5|8399.5|8410.9|8398.9|8411.8|8399.8|8409.8|8397.8|0
1639546800000|2021-12-15 05:40:00|8411.3|8399.3|8409.4|8397.4|8411.9|8399.9|8409.3|8397.3|0
1639547100000|2021-12-15 05:45:00|8409.5|8397.5|8411.9|8399.9|8411.9|8399.9|8409.5|8397.5|0
1639547400000|2021-12-15 05:50:00|8411.7|8399.7|8411.9|8399.9|8412.8|8400.8|8411.3|8399.3|0
1639547700000|2021-12-15 05:55:00|8412|8400|8411.8|8399.8|8413.8|8401.8|8408.9|8396.9|0
1639548000000|2021-12-15 06:00:00|8411.9|8399.9|8417.8|8405.8|8419.2|8407.2|8411.8|8399.8|0
1639548300000|2021-12-15 06:05:00|8418|8406|8417.7|8405.7|8420.7|8408.7|8416.2|8404.2|0
1639548600000|2021-12-15 06:10:00|8417.9|8405.9|8415.8|8403.8|8418.2|8406.2|8413.2|8401.2|0
1639548900000|2021-12-15 06:15:00|8415.9|8403.9|8414.7|8402.7|8416.8|8404.8|8413.7|8401.7|0
1639549200000|2021-12-15 06:20:00|8414.8|8402.8|8410.8|8398.8|8415.7|8403.7|8410.7|8398.7|0
1639549500000|2021-12-15 06:25:00|8410.7|8398.7|8411.7|8399.7|8413.6|8401.6|8410.7|8398.7|0
1639549800000|2021-12-15 06:30:00|8411.9|8399.9|8400.7|8388.7|8412.2|8400.2|8400.7|8388.7|0
1639550100000|2021-12-15 06:35:00|8400.6|8388.6|8403.6|8391.6|8403.6|8391.6|8398.7|8386.7|0
1639550400000|2021-12-15 06:40:00|8403.5|8391.5|8399.7|8387.7|8403.7|8391.7|8399.1|8387.1|0
1639550700000|2021-12-15 06:45:00|8399.5|8387.5|8401.4|8389.4|8403.8|8391.8|8399.2|8387.2|0
1639551000000|2021-12-15 06:50:00|8401|8389|8401.3|8389.3|8405.9|8393.9|8398.9|8386.9|0
1639551300000|2021-12-15 06:55:00|8401.5|8389.5|8402.3|8390.3|8402.3|8390.3|8397.9|8385.9|0
1639551600000|2021-12-15 07:00:00|8402.6|8390.6|8358.9|8353.9|8406.9|8394.9|8353.9|8348.9|125
1639551900000|2021-12-15 07:05:00|8359.4|8354.4|8361.4|8356.4|8361.9|8356.9|8356.4|8351.4|11
1639552200000|2021-12-15 07:10:00|8358.9|8353.9|8353.9|8348.9|8358.9|8353.9|8351.4|8346.4|14
1639552500000|2021-12-15 07:15:00|8353.4|8348.4|8359.9|8354.9|8360.4|8355.4|8353.4|8348.4|12
1639552800000|2021-12-15 07:20:00|8360.4|8355.4|8363.4|8358.4|8366.9|8361.9|8359.9|8354.9|15
1639553100000|2021-12-15 07:25:00|8362.9|8357.9|8364.9|8359.9|8364.9|8359.9|8361.4|8356.4|9
1639553400000|2021-12-15 07:30:00|8365.4|8360.4|8367.4|8362.4|8369.9|8364.9|8363.9|8358.9|49
1639553700000|2021-12-15 07:35:00|8369.4|8364.4|8374.9|8369.9|8377.4|8372.4|8368.9|8363.9|12
1639554000000|2021-12-15 07:40:00|8375.4|8370.4|8381.4|8376.4|8381.4|8376.4|8375.4|8370.4|9
1639554300000|2021-12-15 07:45:00|8382.9|8377.9|8389.9|8384.9|8390.4|8385.4|8382.4|8377.4|32
1639554600000|2021-12-15 07:50:00|8390.4|8385.4|8389.9|8384.9|8391.4|8386.4|8389.9|8384.9|5
1639554900000|2021-12-15 07:55:00|8389.4|8384.4|8380.9|8375.9|8389.9|8384.9|8379.4|8374.4|38
1639555200000|2021-12-15 08:00:00|8379.9|8374.9|8352.9|8347.9|8393.4|8388.4|8348.9|8343.9|1216
1639555500000|2021-12-15 08:05:00|8353.9|8348.9|8353.9|8348.9|8361.9|8356.9|8347.9|8342.9|320
1639555800000|2021-12-15 08:10:00|8354.4|8349.4|8357.9|8352.9|8358.9|8353.9|8347.9|8342.9|196
1639556100000|2021-12-15 08:15:00|8358.4|8353.4|8361.9|8356.9|8363.9|8358.9|8355.9|8350.9|127
1639556400000|2021-12-15 08:20:00|8362.4|8357.4|8362.9|8357.9|8369.4|8364.4|8357.9|8352.9|144
1639556700000|2021-12-15 08:25:00|8363.9|8358.9|8370.9|8365.9|8371.4|8366.4|8358.9|8353.9|152
1639557000000|2021-12-15 08:30:00|8370.4|8365.4|8367.9|8362.9|8375.9|8370.9|8367.9|8362.9|176
1639557300000|2021-12-15 08:35:00|8368.9|8363.9|8361.9|8356.9|8369.4|8364.4|8361.4|8356.4|368
1639557600000|2021-12-15 08:40:00|8361.3|8356.3|8358.3|8353.3|8361.3|8356.3|8352.8|8347.8|575
1639557900000|2021-12-15 08:45:00|8357.8|8352.8|8353.3|8348.3|8357.8|8352.8|8351.3|8346.3|1453
1639558200000|2021-12-15 08:50:00|8353.8|8348.8|8363.8|8358.8|8364.3|8359.3|8349.3|8344.3|135
1639558500000|2021-12-15 08:55:00|8363.3|8358.3|8354.3|8349.3|8364.3|8359.3|8352.3|8347.3|241
1639558800000|2021-12-15 09:00:00|8355.3|8350.3|8361.3|8356.3|8361.3|8356.3|8355.3|8350.3|70
1639559100000|2021-12-15 09:05:00|8360.8|8355.8|8358.3|8353.3|8361.8|8356.8|8357.3|8352.3|542
1639559400000|2021-12-15 09:10:00|8358.8|8353.8|8343.8|8338.8|8358.8|8353.8|8341.8|8336.8|81
1639559700000|2021-12-15 09:15:00|8343.3|8338.3|8339.3|8334.3|8343.3|8338.3|8337.8|8332.8|89
1639560000000|2021-12-15 09:20:00|8339.8|8334.8|8336.3|8331.3|8341.8|8336.8|8336.3|8331.3|92
1639560300000|2021-12-15 09:25:00|8335.8|8330.8|8328.8|8323.8|8335.8|8330.8|8323.8|8318.8|132
1639560600000|2021-12-15 09:30:00|8329.3|8324.3|8332.3|8327.3|8333.3|8328.3|8326.3|8321.3|485
1639560900000|2021-12-15 09:35:00|8332.8|8327.8|8328.3|8323.3|8334.3|8329.3|8328.3|8323.3|40
1639561200000|2021-12-15 09:40:00|8327.8|8322.8|8325.3|8320.3|8329.3|8324.3|8322.3|8317.3|76
1639561500000|2021-12-15 09:45:00|8326.3|8321.3|8335.8|8330.8|8338.3|8333.3|8326.3|8321.3|159
1639561800000|2021-12-15 09:50:00|8335.3|8330.3|8328.3|8323.3|8335.3|8330.3|8327.3|8322.3|80
1639562100000|2021-12-15 09:55:00|8328.8|8323.8|8340.3|8335.3|8341.8|8336.8|8328.3|8323.3|1353
1639562400000|2021-12-15 10:00:00|8339.8|8334.8|8339.8|8334.8|8343.8|8338.8|8337.8|8332.8|52
1639562700000|2021-12-15 10:05:00|8340.3|8335.3|8333.3|8328.3|8340.3|8335.3|8331.8|8326.8|31
1639563000000|2021-12-15 10:10:00|8332.8|8327.8|8330.3|8325.3|8335.3|8330.3|8328.3|8323.3|268
1639563300000|2021-12-15 10:15:00|8330.8|8325.8|8337.3|8332.3|8341.3|8336.3|8328.8|8323.8|60
1639563600000|2021-12-15 10:20:00|8337.8|8332.8|8342.3|8337.3|8343.8|8338.8|8335.3|8330.3|101
1639563900000|2021-12-15 10:25:00|8342.8|8337.8|8345.3|8340.3|8345.8|8340.8|8342.8|8337.8|196
1639564200000|2021-12-15 10:30:00|8344.8|8339.8|8339.3|8334.3|8347.8|8342.8|8338.3|8333.3|1227
1639564500000|2021-12-15 10:35:00|8338.8|8333.8|8334.3|8329.3|8342.3|8337.3|8332.8|8327.8|44
1639564800000|2021-12-15 10:40:00|8334.8|8329.8|8345.3|8340.3|8346.8|8341.8|8333.3|8328.3|123
1639565100000|2021-12-15 10:45:00|8344.3|8339.3|8345.3|8340.3|8346.3|8341.3|8339.3|8334.3|51
1639565400000|2021-12-15 10:50:00|8346.3|8341.3|8348.3|8343.3|8349.3|8344.3|8344.3|8339.3|243
1639565700000|2021-12-15 10:55:00|8348.8|8343.8|8348.3|8343.3|8349.3|8344.3|8339.3|8334.3|178
1639566000000|2021-12-15 11:00:00|8348.8|8343.8|8349.3|8344.3|8353.3|8348.3|8347.3|8342.3|143
1639566300000|2021-12-15 11:05:00|8349.8|8344.8|8344.3|8339.3|8351.3|8346.3|8343.3|8338.3|77
1639566600000|2021-12-15 11:10:00|8343.8|8338.8|8338.3|8333.3|8345.3|8340.3|8337.3|8332.3|283
1639566900000|2021-12-15 11:15:00|8338.8|8333.8|8327.3|8322.3|8340.3|8335.3|8327.3|8322.3|164
1639567200000|2021-12-15 11:20:00|8326.8|8321.8|8330.3|8325.3|8331.3|8326.3|8323.8|8318.8|68
1639567500000|2021-12-15 11:25:00|8330.8|8325.8|8337.8|8332.8|8338.8|8333.8|8329.3|8324.3|83
1639567800000|2021-12-15 11:30:00|8338.3|8333.3|8330.3|8325.3|8338.3|8333.3|8329.3|8324.3|234
1639568100000|2021-12-15 11:35:00|8329.8|8324.8|8325.3|8320.3|8329.8|8324.8|8324.3|8319.3|174
1639568400000|2021-12-15 11:40:00|8325.8|8320.8|8317.3|8312.3|8325.8|8320.8|8316.8|8311.8|108
1639568700000|2021-12-15 11:45:00|8317.8|8312.8|8322.3|8317.3|8323.3|8318.3|8315.3|8310.3|136
1639569000000|2021-12-15 11:50:00|8321.8|8316.8|8320.3|8315.3|8322.3|8317.3|8319.3|8314.3|67
1639569300000|2021-12-15 11:55:00|8319.8|8314.8|8321.3|8316.3|8323.3|8318.3|8318.3|8313.3|101
1639569600000|2021-12-15 12:00:00|8321.8|8316.8|8318.8|8313.8|8323.3|8318.3|8316.3|8311.3|91
1639569900000|2021-12-15 12:05:00|8318.3|8313.3|8322.3|8317.3|8325.3|8320.3|8318.3|8313.3|77
1639570200000|2021-12-15 12:10:00|8322.8|8317.8|8326.3|8321.3|8328.3|8323.3|8321.3|8316.3|197
1639570500000|2021-12-15 12:15:00|8326.8|8321.8|8329.3|8324.3|8329.8|8324.8|8324.3|8319.3|95
1639570800000|2021-12-15 12:20:00|8329.8|8324.8|8322.3|8317.3|8329.8|8324.8|8321.3|8316.3|114
1639571100000|2021-12-15 12:25:00|8321.8|8316.8|8329.3|8324.3|8329.8|8324.8|8319.3|8314.3|121
1639571400000|2021-12-15 12:30:00|8328.8|8323.8|8338.3|8333.3|8339.3|8334.3|8327.8|8322.8|181
1639571700000|2021-12-15 12:35:00|8338.8|8333.8|8332.3|8327.3|8338.8|8333.8|8330.8|8325.8|450
1639572000000|2021-12-15 12:40:00|8332.9|8327.9|8333.9|8328.9|8335.9|8330.9|8330.9|8325.9|197
1639572300000|2021-12-15 12:45:00|8333.4|8328.4|8333.4|8328.4|8337.9|8332.9|8331.9|8326.9|116
1639572600000|2021-12-15 12:50:00|8332.9|8327.9|8326.9|8321.9|8332.9|8327.9|8325.9|8320.9|164
1639572900000|2021-12-15 12:55:00|8327.9|8322.9|8326.9|8321.9|8329.9|8324.9|8325.9|8320.9|98
1639573200000|2021-12-15 13:00:00|8326.4|8321.4|8322.4|8317.4|8328.9|8323.9|8321.4|8316.4|199
1639573500000|2021-12-15 13:05:00|8322.9|8317.9|8319.4|8314.4|8323.9|8318.9|8318.9|8313.9|86
1639573800000|2021-12-15 13:10:00|8320.4|8315.4|8325.9|8320.9|8326.4|8321.4|8319.9|8314.9|129
1639574100000|2021-12-15 13:15:00|8325.4|8320.4|8325.9|8320.9|8327.4|8322.4|8324.9|8319.9|149
1639574400000|2021-12-15 13:20:00|8326.4|8321.4|8325.4|8320.4|8330.4|8325.4|8323.9|8318.9|87
1639574700000|2021-12-15 13:25:00|8325.9|8320.9|8328.9|8323.9|8331.4|8326.4|8325.4|8320.4|1496
1639575000000|2021-12-15 13:30:00|8328.4|8323.4|8323.9|8318.9|8329.9|8324.9|8323.9|8318.9|103
1639575300000|2021-12-15 13:35:00|8323.4|8318.4|8324.9|8319.9|8326.4|8321.4|8320.4|8315.4|522
1639575600000|2021-12-15 13:40:00|8324.4|8319.4|8323.9|8318.9|8326.4|8321.4|8322.4|8317.4|219
1639575900000|2021-12-15 13:45:00|8324.4|8319.4|8328.4|8323.4|8331.4|8326.4|8324.4|8319.4|199
1639576200000|2021-12-15 13:50:00|8328.9|8323.9|8324.9|8319.9|8328.9|8323.9|8322.9|8317.9|72
1639576500000|2021-12-15 13:55:00|8325.4|8320.4|8324.9|8319.9|8327.4|8322.4|8324.4|8319.4|90
1639576800000|2021-12-15 14:00:00|8324.4|8319.4|8327.9|8322.9|8331.4|8326.4|8323.4|8318.4|300
1639577100000|2021-12-15 14:05:00|8327.4|8322.4|8328.9|8323.9|8328.9|8323.9|8324.4|8319.4|87
1639577400000|2021-12-15 14:10:00|8328.4|8323.4|8317.4|8312.4|8328.4|8323.4|8317.4|8312.4|936
1639577700000|2021-12-15 14:15:00|8318.4|8313.4|8318.9|8313.9|8319.9|8314.9|8317.4|8312.4|99
1639578000000|2021-12-15 14:20:00|8318.4|8313.4|8320.9|8315.9|8324.9|8319.9|8317.4|8312.4|169
1639578300000|2021-12-15 14:25:00|8321.4|8316.4|8327.9|8322.9|8331.4|8326.4|8321.4|8316.4|886
1639578600000|2021-12-15 14:30:00|8327.4|8322.4|8308.9|8303.9|8328.4|8323.4|8308.9|8303.9|1216
1639578900000|2021-12-15 14:35:00|8309.4|8304.4|8299.9|8294.9|8310.9|8305.9|8297.9|8292.9|188
1639579200000|2021-12-15 14:40:00|8299.4|8294.4|8291.9|8286.9|8299.4|8294.4|8290.4|8285.4|231
1639579500000|2021-12-15 14:45:00|8292.4|8287.4|8286.4|8281.4|8292.9|8287.9|8283.9|8278.9|159
1639579800000|2021-12-15 14:50:00|8285.9|8280.9|8291.9|8286.9|8291.9|8286.9|8282.9|8277.9|149
1639580100000|2021-12-15 14:55:00|8291.4|8286.4|8290.9|8285.9|8295.4|8290.4|8285.9|8280.9|112
1639580400000|2021-12-15 15:00:00|8290.4|8285.4|8284.9|8279.9|8291.9|8286.9|8275.9|8270.9|217
1639580700000|2021-12-15 15:05:00|8284.4|8279.4|8281.4|8276.4|8289.4|8284.4|8280.9|8275.9|237
1639581000000|2021-12-15 15:10:00|8281.9|8276.9|8274.9|8269.9|8282.4|8277.4|8273.9|8268.9|176
1639581300000|2021-12-15 15:15:00|8274.4|8269.4|8270.4|8265.4|8278.4|8273.4|8268.4|8263.4|270
1639581600000|2021-12-15 15:20:00|8270.9|8265.9|8275.4|8270.4|8282.9|8277.9|8270.9|8265.9|310
1639581900000|2021-12-15 15:25:00|8275.9|8270.9|8275.4|8270.4|8280.4|8275.4|8270.4|8265.4|994
1639582200000|2021-12-15 15:30:00|8274.9|8269.9|8279.4|8274.4|8280.4|8275.4|8272.9|8267.9|172
1639582500000|2021-12-15 15:35:00|8278.9|8273.9|8286.4|8281.4|8286.9|8281.9|8276.4|8271.4|113
1639582800000|2021-12-15 15:40:00|8286.9|8281.9|8294.9|8289.9|8297.9|8292.9|8286.9|8281.9|156
1639583100000|2021-12-15 15:45:00|8295.4|8290.4|8287.4|8282.4|8295.9|8290.9|8287.4|8282.4|175
1639583400000|2021-12-15 15:50:00|8286.9|8281.9|8294.4|8289.4|8294.4|8289.4|8286.4|8281.4|201
1639583700000|2021-12-15 15:55:00|8294.9|8289.9|8298.4|8293.4|8299.4|8294.4|8293.9|8288.9|153
1639584000000|2021-12-15 16:00:00|8297.9|8292.9|8294.4|8289.4|8300.4|8295.4|8293.4|8288.4|130
1639584300000|2021-12-15 16:05:00|8293.9|8288.9|8294.9|8289.9|8296.9|8291.9|8292.9|8287.9|142
1639584600000|2021-12-15 16:10:00|8295.4|8290.4|8292.4|8287.4|8297.9|8292.9|8290.4|8285.4|151
1639584900000|2021-12-15 16:15:00|8291.9|8286.9|8292.4|8287.4|8295.4|8290.4|8288.4|8283.4|642
1639585200000|2021-12-15 16:20:00|8292.9|8287.9|8299.9|8294.9|8301.4|8296.4|8292.4|8287.4|201
1639585500000|2021-12-15 16:25:00|8298.9|8293.9|8291.4|8286.4|8300.4|8295.4|8291.4|8286.4|299
1639585800000|2021-12-15 16:30:00|8292.4|8285.4|8279.4|8273.4|8292.4|8286.4|8278.4|8272.4|692
1639586100000|2021-12-15 16:35:00|8280.4|8274.4|8282.4|8275.4|8283.4|8276.4|8275.4|8268.4|248
1639586400000|2021-12-15 16:40:00|8281.4|8276.4|8284.4|8277.4|8284.4|8277.4|8277.4|8271.4|47
1639586700000|2021-12-15 16:45:00|8283.4|8278.4|8285.4|8279.4|8288.4|8281.4|8282.4|8276.4|119
1639587000000|2021-12-15 16:50:00|8286.4|8278.4|8285.4|8278.4|8286.4|8280.4|8281.4|8275.4|1027
1639587300000|2021-12-15 16:55:00|8284.4|8279.4|8288.4|8281.4|8290.4|8283.4|8284.4|8277.4|151
1639587600000|2021-12-15 17:00:00|8289.4|8282.4|8291.4|8284.4|8293.4|8286.4|8289.4|8281.4|13
1639587900000|2021-12-15 17:05:00|8292.4|8285.4|8290.4|8284.4|8294.4|8288.4|8288.4|8282.4|65
1639588200000|2021-12-15 17:10:00|8291.4|8283.4|8288.4|8281.4|8291.4|8283.4|8287.4|8280.4|22
1639588500000|2021-12-15 17:15:00|8287.4|8282.4|8285.4|8279.4|8289.4|8282.4|8285.4|8279.4|22
1639588800000|2021-12-15 17:20:00|8286.4|8280.4|8286.4|8279.4|8286.4|8280.4|8284.4|8277.4|47
1639589100000|2021-12-15 17:25:00|8287.4|8280.4|8294.4|8287.4|8294.4|8287.4|8286.4|8279.4|51
1639589400000|2021-12-15 17:30:00|8293.4|8286.4|8296.4|8289.4|8296.4|8289.4|8291.4|8285.4|18
1639589700000|2021-12-15 17:35:00|8297.4|8290.4|8293.4|8286.4|8297.4|8290.4|8293.4|8286.4|28
1639590000000|2021-12-15 17:40:00|8292.4|8285.4|8292.4|8285.4|8293.4|8286.4|8291.4|8284.4|22
1639590300000|2021-12-15 17:45:00|8291.4|8284.4|8291.4|8284.4|8292.4|8285.4|8289.4|8282.4|27
1639590600000|2021-12-15 17:50:00|8292.4|8285.4|8294.4|8287.4|8294.4|8287.4|8291.4|8284.4|23
1639590900000|2021-12-15 17:55:00|8293.4|8286.4|8295.4|8288.4|8296.4|8288.4|8292.4|8285.4|34
1639591200000|2021-12-15 18:00:00|8294.4|8287.4|8292.4|8285.4|8294.4|8288.4|8292.4|8284.4|15
1639591500000|2021-12-15 18:05:00|8293.4|8286.4|8294.4|8286.4|8294.4|8287.4|8290.4|8284.4|17
1639591800000|2021-12-15 18:10:00|8293.4|8285.4|8286.4|8280.4|8293.4|8285.4|8285.4|8278.4|137
1639592100000|2021-12-15 18:15:00|8285.4|8279.4|8288.4|8280.4|8289.4|8282.4|8284.4|8277.4|41
1639592400000|2021-12-15 18:20:00|8287.4|8281.4|8285.4|8277.4|8287.4|8281.4|8285.4|8277.4|10
1639592700000|2021-12-15 18:25:00|8284.4|8278.4|8285.4|8277.4|8286.4|8280.4|8283.4|8275.4|21
1639593000000|2021-12-15 18:30:00|8284.4|8278.4|8286.4|8278.4|8287.4|8281.4|8284.4|8278.4|24
1639593300000|2021-12-15 18:35:00|8285.4|8280.4|8286.4|8278.4|8287.4|8280.4|8284.4|8275.4|26
1639593600000|2021-12-15 18:40:00|8285.4|8279.4|8289.4|8280.4|8289.4|8280.4|8282.4|8274.4|20
1639593900000|2021-12-15 18:45:00|8288.4|8281.4|8286.4|8277.4|8288.4|8281.4|8284.4|8275.4|5
1639594200000|2021-12-15 18:50:00|8285.4|8278.4|8283.4|8275.4|8286.4|8278.4|8281.4|8272.4|73
1639594500000|2021-12-15 18:55:00|8282.4|8276.4|8290.1|8278.1|8290.1|8279.4|8282.4|8271.9|38
1639594800000|2021-12-15 19:00:00|8290|8278|8310.1|8298.1|8310.7|8298.7|8267.7|8255.7|0
1639595100000|2021-12-15 19:05:00|8310.5|8298.5|8320.4|8308.4|8324.2|8312.2|8308.5|8296.5|0
1639595400000|2021-12-15 19:10:00|8320.9|8308.9|8332.6|8320.6|8334.4|8322.4|8316.3|8304.3|0
1639595700000|2021-12-15 19:15:00|8332.5|8320.5|8333.5|8321.5|8336.5|8324.5|8327.2|8315.2|0
1639596000000|2021-12-15 19:20:00|8333.6|8321.6|8317.1|8305.1|8334.6|8322.6|8316.9|8304.9|0
1639596300000|2021-12-15 19:25:00|8317.3|8305.3|8304.3|8292.3|8318.2|8306.2|8297.1|8285.1|0
1639596600000|2021-12-15 19:30:00|8304.4|8292.4|8306.1|8294.1|8314.1|8302.1|8302.7|8290.7|8
1639596900000|2021-12-15 19:35:00|8306.2|8294.2|8322.4|8310.4|8324.9|8312.9|8304.1|8292.1|0
1639597200000|2021-12-15 19:40:00|8322.3|8310.3|8318.7|8306.7|8333.4|8321.4|8315.3|8303.3|0
1639597500000|2021-12-15 19:45:00|8318.6|8306.6|8321.8|8309.8|8330.4|8318.4|8315.5|8303.5|0
1639597800000|2021-12-15 19:50:00|8321.5|8309.5|8327.4|8315.4|8330.9|8318.9|8313.4|8301.4|0
1639598100000|2021-12-15 19:55:00|8327.3|8315.3|8318.6|8306.6|8331.7|8319.7|8312.9|8300.9|0
1639598400000|2021-12-15 20:00:00|8318.2|8306.2|8327|8315|8330.6|8318.6|8318|8306|0
1639598700000|2021-12-15 20:05:00|8327.5|8315.5|8341.4|8329.4|8343.8|8331.8|8324.3|8312.3|0
1639599000000|2021-12-15 20:10:00|8341.9|8329.9|8347.5|8335.5|8347.5|8335.5|8337.5|8325.5|0
1639599300000|2021-12-15 20:15:00|8347.3|8335.3|8356.3|8344.3|8359.8|8347.8|8345.4|8333.4|0
1639599600000|2021-12-15 20:20:00|8356.2|8344.2|8360.4|8348.4|8366|8354|8354.2|8342.2|0
1639599900000|2021-12-15 20:25:00|8360.8|8348.8|8364.5|8352.5|8364.7|8352.7|8356.5|8344.5|0
1639600200000|2021-12-15 20:30:00|8365|8353|8363.5|8351.5|8368|8356|8359.6|8347.6|0
1639600500000|2021-12-15 20:35:00|8363.4|8351.4|8367.4|8355.4|8371|8359|8363.4|8351.4|0
1639600800000|2021-12-15 20:40:00|8367.9|8355.9|8351.5|8339.5|8369.1|8357.1|8350.3|8338.3|0
1639601100000|2021-12-15 20:45:00|8351.6|8339.6|8347.4|8335.4|8356|8344|8346.1|8334.1|0
1639601400000|2021-12-15 20:50:00|8347.5|8335.5|8370|8358|8371.2|8359.2|8347.5|8335.5|0
1639601700000|2021-12-15 20:55:00|8369.9|8357.9|8380.5|8368.5|8382.5|8370.5|8368.2|8356.2|0
1639602000000|2021-12-15 21:00:00|8378.9|8366.9|8384.8|8372.8|8386.7|8374.7|8372.3|8360.3|0
1639602300000|2021-12-15 21:05:00|8385.3|8373.3|8380.5|8368.5|8389.1|8377.1|8377.3|8365.3|0
1639602600000|2021-12-15 21:10:00|8380.9|8368.9|8377.9|8365.9|8380.9|8368.9|8377.3|8365.3|0
1639602900000|2021-12-15 21:15:00|8378.3|8366.3|8376.1|8364.1|8379.5|8367.5|8375.9|8363.9|0
1639603200000|2021-12-15 21:20:00|8376.3|8364.3|8379.5|8367.5|8379.9|8367.9|8375.3|8363.3|0
1639603500000|2021-12-15 21:25:00|8379.4|8367.4|8380.4|8368.4|8380.4|8368.4|8378.3|8366.3|0
1639603800000|2021-12-15 21:30:00|8380.3|8368.3|8377.3|8365.3|8380.4|8368.4|8376.7|8364.7|0
1639604100000|2021-12-15 21:35:00|8377.7|8365.7|8377.7|8365.7|8378.9|8366.9|8375.7|8363.7|0
1639604400000|2021-12-15 21:40:00|8377.6|8365.6|8379.3|8367.3|8380.2|8368.2|8377.3|8365.3|0
1639604700000|2021-12-15 21:45:00|8379.8|8367.8|8379.8|8367.8|8382.4|8370.4|8379.3|8367.3|0
1639605000000|2021-12-15 21:50:00|8380.2|8368.2|8380|8368|8380.8|8368.8|8379.8|8367.8|0
1639605300000|2021-12-15 21:55:00|8380.2|8368.2|8380|8368|8382.4|8370.4|8379.4|8367.4|0
1639605600000|2021-12-15 22:00:00|8380.5|8368.5|8380.7|8368.7|8381.4|8369.4|8379.8|8367.8|0
1639605900000|2021-12-15 22:05:00|8381.1|8369.1|8380.5|8368.5|8381.1|8369.1|8380|8368|0
1639606200000|2021-12-15 22:10:00|8381.3|8369.3|8381.1|8369.1|8381.3|8369.3|8380.5|8368.5|0
1639606500000|2021-12-15 22:15:00|8380.9|8368.9|8381.3|8369.3|8381.4|8369.4|8380.9|8368.9|0
1639606800000|2021-12-15 22:20:00|8381.5|8369.5|8382.4|8370.4|8382.4|8370.4|8381.5|8369.5|0
1639607100000|2021-12-15 22:25:00|8381.7|8369.7|8381.4|8369.4|8382|8370|8380.9|8368.9|0
1639607400000|2021-12-15 22:30:00|8381|8369|8381.4|8369.4|8381.4|8369.4|8381|8369|0
1639607700000|2021-12-15 22:35:00|8381.6|8369.6|8382.1|8370.1|8382.3|8370.3|8381.4|8369.4|0
1639608000000|2021-12-15 22:40:00|8382.3|8370.3|8382.3|8370.3|8382.3|8370.3|8381.9|8369.9|0
1639608300000|2021-12-15 22:45:00|8381.9|8369.9|8382|8370|8382.5|8370.5|8381.9|8369.9|0
1639608600000|2021-12-15 22:50:00|8381.8|8369.8|8381.5|8369.5|8382|8370|8381.3|8369.3|0
1639608900000|2021-12-15 22:55:00|8381.3|8369.3|8380.9|8368.9|8381.3|8369.3|8380.9|8368.9|0
1639609200000|2021-12-15 23:00:00|8381|8369|8388.6|8376.6|8390.6|8378.6|8378.4|8366.4|0
1639609500000|2021-12-15 23:05:00|8388.8|8376.8|8385.4|8373.4|8392.6|8380.6|8385|8373|0
1639609800000|2021-12-15 23:10:00|8385.9|8373.9|8389.2|8377.2|8389.8|8377.8|8383.4|8371.4|0
1639610100000|2021-12-15 23:15:00|8389.1|8377.1|8391.7|8379.7|8391.7|8379.7|8387|8375|0
1639610400000|2021-12-15 23:20:00|8391.3|8379.3|8393.1|8381.1|8395.7|8383.7|8390.3|8378.3|0
1639610700000|2021-12-15 23:25:00|8393.5|8381.5|8392.1|8380.1|8394.1|8382.1|8391.1|8379.1|0
1639611000000|2021-12-15 23:30:00|8392.5|8380.5|8393.1|8381.1|8395.1|8383.1|8391.3|8379.3|0
1639611300000|2021-12-15 23:35:00|8392.3|8380.3|8382.9|8370.9|8392.3|8380.3|8382.9|8370.9|0
1639611600000|2021-12-15 23:40:00|8383|8371|8385.1|8373.1|8386.1|8374.1|8382.9|8370.9|0
1639611900000|2021-12-15 23:45:00|8385|8373|8389.7|8377.7|8389.9|8377.9|8384.1|8372.1|0
1639612200000|2021-12-15 23:50:00|8389.5|8377.5|8386.3|8374.3|8390.7|8378.7|8384.4|8372.4|0
1639612500000|2021-12-15 23:55:00|8386.1|8374.1|8387.4|8375.4|8387.8|8375.8|8385.1|8373.1|0
1639612800000|2021-12-16 00:00:00|8387.3|8375.3|8378.4|8366.4|8387.3|8375.3|8377.4|8365.4|0
1639613100000|2021-12-16 00:05:00|8378.8|8366.8|8376.2|8364.2|8381.4|8369.4|8374.8|8362.8|0
1639613400000|2021-12-16 00:10:00|8375.8|8363.8|8377.6|8365.6|8381.2|8369.2|8375.8|8363.8|0
1639613700000|2021-12-16 00:15:00|8377.2|8365.2|8382|8370|8389.7|8377.7|8376.6|8364.6|0
1639614000000|2021-12-16 00:20:00|8381.5|8369.5|8382.5|8370.5|8383|8371|8377.7|8365.7|0
1639614300000|2021-12-16 00:25:00|8382.3|8370.3|8380.5|8368.5|8383|8371|8378.5|8366.5|0
1639614600000|2021-12-16 00:30:00|8380.7|8368.7|8382.5|8370.5|8384.4|8372.4|8380.4|8368.4|0
1639614900000|2021-12-16 00:35:00|8382.7|8370.7|8384.1|8372.1|8384.5|8372.5|8382.5|8370.5|0
1639615200000|2021-12-16 00:40:00|8383.8|8371.8|8389.3|8377.3|8391.3|8379.3|8383.2|8371.2|0
1639615500000|2021-12-16 00:45:00|8389.2|8377.2|8390.3|8378.3|8390.9|8378.9|8388.9|8376.9|0
1639615800000|2021-12-16 00:50:00|8390.1|8378.1|8387.8|8375.8|8391.3|8379.3|8386.9|8374.9|0
1639616100000|2021-12-16 00:55:00|8387.7|8375.7|8382.9|8370.9|8389.2|8377.2|8382.9|8370.9|0
1639616400000|2021-12-16 01:00:00|8383.1|8371.1|8385|8373|8386|8374|8380.1|8368.1|0
1639616700000|2021-12-16 01:05:00|8384.9|8372.9|8379.1|8367.1|8385|8373|8379.1|8367.1|0
1639617000000|2021-12-16 01:10:00|8379.2|8367.2|8381.6|8369.6|8382.6|8370.6|8377.7|8365.7|0
1639617300000|2021-12-16 01:15:00|8381.4|8369.4|8372.5|8360.5|8382.2|8370.2|8372.5|8360.5|0
1639617600000|2021-12-16 01:20:00|8372.3|8360.3|8375.1|8363.1|8376.6|8364.6|8371.6|8359.6|0
1639617900000|2021-12-16 01:25:00|8375.2|8363.2|8379.7|8367.7|8380.3|8368.3|8374.6|8362.6|0
1639618200000|2021-12-16 01:30:00|8379.6|8367.6|8384.3|8372.3|8385.2|8373.2|8379.3|8367.3|0
1639618500000|2021-12-16 01:35:00|8384.6|8372.6|8376.5|8364.5|8385.3|8373.3|8376.5|8364.5|0
1639618800000|2021-12-16 01:40:00|8376.7|8364.7|8373.9|8361.9|8377.9|8365.9|8372.6|8360.6|0
1639619100000|2021-12-16 01:45:00|8373.6|8361.6|8358.1|8346.1|8373.6|8361.6|8358.1|8346.1|0
1639619400000|2021-12-16 01:50:00|8357.2|8345.2|8352.7|8340.7|8358.2|8346.2|8350.3|8338.3|0
1639619700000|2021-12-16 01:55:00|8352.5|8340.5|8355.5|8343.5|8358.1|8346.1|8350.7|8338.7|0
1639620000000|2021-12-16 02:00:00|8355.7|8343.7|8366.6|8354.6|8367.5|8355.5|8355.7|8343.7|0
1639620300000|2021-12-16 02:05:00|8366.8|8354.8|8364.3|8352.3|8367.6|8355.6|8363.1|8351.1|0
1639620600000|2021-12-16 02:10:00|8364.6|8352.6|8366.7|8354.7|8366.7|8354.7|8363.1|8351.1|0
1639620900000|2021-12-16 02:15:00|8366.8|8354.8|8374.5|8362.5|8375.5|8363.5|8366.8|8354.8|0
1639621200000|2021-12-16 02:20:00|8374.9|8362.9|8379.5|8367.5|8380.2|8368.2|8374.9|8362.9|0
1639621500000|2021-12-16 02:25:00|8379.3|8367.3|8379.2|8367.2|8380.2|8368.2|8378.2|8366.2|0
1639621800000|2021-12-16 02:30:00|8379.4|8367.4|8377.2|8365.2|8380.2|8368.2|8376.3|8364.3|0
1639622100000|2021-12-16 02:35:00|8377.6|8365.6|8377.6|8365.6|8378.2|8366.2|8376.1|8364.1|0
1639622400000|2021-12-16 02:40:00|8377.5|8365.5|8376.2|8364.2|8378.1|8366.1|8375.2|8363.2|0
1639622700000|2021-12-16 02:45:00|8376.4|8364.4|8376.1|8364.1|8378.2|8366.2|8375.2|8363.2|0
1639623000000|2021-12-16 02:50:00|8375.9|8363.9|8378.1|8366.1|8379.1|8367.1|8375.1|8363.1|0
1639623300000|2021-12-16 02:55:00|8378|8366|8378.2|8366.2|8379.6|8367.6|8376.6|8364.6|0
1639623600000|2021-12-16 03:00:00|8377.8|8365.8|8378.2|8366.2|8378.2|8366.2|8376.2|8364.2|0
1639623900000|2021-12-16 03:05:00|8378|8366|8381.2|8369.2|8381.2|8369.2|8377.2|8365.2|0
1639624200000|2021-12-16 03:10:00|8381.5|8369.5|8380.1|8368.1|8383.1|8371.1|8378.1|8366.1|0
1639624500000|2021-12-16 03:15:00|8380.5|8368.5|8382.9|8370.9|8383.9|8371.9|8380.5|8368.5|0
1639624800000|2021-12-16 03:20:00|8382.7|8370.7|8383.8|8371.8|8385.3|8373.3|8382.4|8370.4|0
1639625100000|2021-12-16 03:25:00|8383.9|8371.9|8382.3|8370.3|8384.3|8372.3|8380.9|8368.9|0
1639625400000|2021-12-16 03:30:00|8382.5|8370.5|8385.2|8373.2|8386.8|8374.8|8380.9|8368.9|0
1639625700000|2021-12-16 03:35:00|8385.4|8373.4|8388.8|8376.8|8390.7|8378.7|8385.4|8373.4|0
1639626000000|2021-12-16 03:40:00|8388.4|8376.4|8386.8|8374.8|8388.4|8376.4|8386.8|8374.8|0
1639626300000|2021-12-16 03:45:00|8386.6|8374.6|8388.2|8376.2|8388.8|8376.8|8385.9|8373.9|0
1639626600000|2021-12-16 03:50:00|8388.1|8376.1|8387.6|8375.6|8390.6|8378.6|8387.2|8375.2|0
1639626900000|2021-12-16 03:55:00|8387.7|8375.7|8388.7|8376.7|8390.2|8378.2|8387.7|8375.7|0
1639627200000|2021-12-16 04:00:00|8389.1|8377.1|8387.5|8375.5|8390.4|8378.4|8386.8|8374.8|0
1639627500000|2021-12-16 04:05:00|8387.4|8375.4|8388.4|8376.4|8390.5|8378.5|8386.9|8374.9|0
1639627800000|2021-12-16 04:10:00|8388.6|8376.6|8389.3|8377.3|8390.3|8378.3|8388.4|8376.4|0
1639628100000|2021-12-16 04:15:00|8389.2|8377.2|8389.3|8377.3|8390.7|8378.7|8388.3|8376.3|0
1639628400000|2021-12-16 04:20:00|8388.3|8376.3|8388.4|8376.4|8388.4|8376.4|8386.4|8374.4|0
1639628700000|2021-12-16 04:25:00|8388.3|8376.3|8390.4|8378.4|8392.3|8380.3|8388.3|8376.3|0
1639629000000|2021-12-16 04:30:00|8390.6|8378.6|8386.7|8374.7|8391.3|8379.3|8385.6|8373.6|0
1639629300000|2021-12-16 04:35:00|8386.3|8374.3|8387.6|8375.6|8387.6|8375.6|8385.7|8373.7|0
1639629600000|2021-12-16 04:40:00|8387.8|8375.8|8389.5|8377.5|8390.5|8378.5|8387.8|8375.8|0
1639629900000|2021-12-16 04:45:00|8389.1|8377.1|8389.9|8377.9|8390.4|8378.4|8388.5|8376.5|0
1639630200000|2021-12-16 04:50:00|8389.7|8377.7|8391.4|8379.4|8392.3|8380.3|8389.5|8377.5|0
1639630500000|2021-12-16 04:55:00|8391.3|8379.3|8399|8387|8399|8387|8390.8|8378.8|0
1639630800000|2021-12-16 05:00:00|8399.1|8387.1|8397.1|8385.1|8401.8|8389.8|8394.1|8382.1|0
1639631100000|2021-12-16 05:05:00|8396.9|8384.9|8393.1|8381.1|8397.1|8385.1|8392.6|8380.6|0
1639631400000|2021-12-16 05:10:00|8392.8|8380.8|8398.3|8386.3|8398.4|8386.4|8392.2|8380.2|0
1639631700000|2021-12-16 05:15:00|8398.7|8386.7|8401.1|8389.1|8401.1|8389.1|8398.2|8386.2|0
1639632000000|2021-12-16 05:20:00|8401.5|8389.5|8398.2|8386.2|8403.1|8391.1|8397.3|8385.3|0
1639632300000|2021-12-16 05:25:00|8398.3|8386.3|8401.2|8389.2|8402.1|8390.1|8398.3|8386.3|0
1639632600000|2021-12-16 05:30:00|8401.4|8389.4|8408|8396|8410|8398|8401.2|8389.2|0
1639632900000|2021-12-16 05:35:00|8408.1|8396.1|8411.3|8399.3|8412.9|8400.9|8408.1|8396.1|0
1639633200000|2021-12-16 05:40:00|8411.1|8399.1|8406.9|8394.9|8411.1|8399.1|8406.9|8394.9|0
1639633500000|2021-12-16 05:45:00|8407|8395|8406.6|8394.6|8408.1|8396.1|8404.5|8392.5|0
1639633800000|2021-12-16 05:50:00|8406.8|8394.8|8411.3|8399.3|8412.3|8400.3|8406.8|8394.8|0
1639634100000|2021-12-16 05:55:00|8411.4|8399.4|8412.5|8400.5|8412.5|8400.5|8410.3|8398.3|0
1639634400000|2021-12-16 06:00:00|8412.2|8400.2|8409.7|8397.7|8412.2|8400.2|8407.7|8395.7|0
1639634700000|2021-12-16 06:05:00|8409.6|8397.6|8415.6|8403.6|8419.4|8407.4|8408.8|8396.8|0
1639635000000|2021-12-16 06:10:00|8415.3|8403.3|8414.7|8402.7|8415.6|8403.6|8412.7|8400.7|0
1639635300000|2021-12-16 06:15:00|8414.9|8402.9|8414.8|8402.8|8415.7|8403.7|8412.8|8400.8|0
1639635600000|2021-12-16 06:20:00|8415.3|8403.3|8415.4|8403.4|8415.8|8403.8|8413.5|8401.5|0
1639635900000|2021-12-16 06:25:00|8415.2|8403.2|8418.2|8406.2|8421.3|8409.3|8414.4|8402.4|0
1639636200000|2021-12-16 06:30:00|8417.2|8405.2|8417|8405|8417.3|8405.3|8412.3|8400.3|0
1639636500000|2021-12-16 06:35:00|8416.9|8404.9|8415.7|8403.7|8417.6|8405.6|8415.6|8403.6|0
1639636800000|2021-12-16 06:40:00|8415.4|8403.4|8417.4|8405.4|8419.3|8407.3|8415.3|8403.3|0
1639637100000|2021-12-16 06:45:00|8417.3|8405.3|8415.8|8403.8|8419.4|8407.4|8415.8|8403.8|0
1639637400000|2021-12-16 06:50:00|8415.9|8403.9|8413.7|8401.7|8416.4|8404.4|8412.8|8400.8|0
1639637700000|2021-12-16 06:55:00|8413.5|8401.5|8418.4|8406.4|8420.3|8408.3|8412.7|8400.7|0
1639638000000|2021-12-16 07:00:00|8418|8406|8378.4|8373.4|8420.8|8408.8|8371.9|8366.9|60
1639638300000|2021-12-16 07:05:00|8379.4|8374.4|8399.9|8394.9|8400.4|8395.4|8379.4|8374.4|26
1639638600000|2021-12-16 07:10:00|8396.9|8391.9|8391.4|8386.4|8399.9|8394.9|8390.9|8385.9|26
1639638900000|2021-12-16 07:15:00|8392.4|8387.4|8378.4|8373.4|8393.4|8388.4|8376.4|8371.4|46
1639639200000|2021-12-16 07:20:00|8377.4|8372.4|8385.9|8380.9|8389.4|8384.4|8377.4|8372.4|64
1639639500000|2021-12-16 07:25:00|8385.4|8380.4|8388.4|8383.4|8388.4|8383.4|8381.4|8376.4|105
1639639800000|2021-12-16 07:30:00|8387.9|8382.9|8386.9|8381.9|8393.9|8388.9|8386.9|8381.9|30
1639640100000|2021-12-16 07:35:00|8386.4|8381.4|8393.4|8388.4|8393.4|8388.4|8384.9|8379.9|28
1639640400000|2021-12-16 07:40:00|8392.9|8387.9|8397.4|8392.4|8397.4|8392.4|8390.4|8385.4|23
1639640700000|2021-12-16 07:45:00|8396.9|8391.9|8397.4|8392.4|8398.9|8393.9|8394.9|8389.9|41
1639641000000|2021-12-16 07:50:00|8397.9|8392.9|8389.4|8384.4|8399.9|8394.9|8389.4|8384.4|47
1639641300000|2021-12-16 07:55:00|8389.9|8384.9|8389.9|8384.9|8391.4|8386.4|8386.9|8381.9|22
1639641600000|2021-12-16 08:00:00|8389.4|8384.4|8376.4|8371.4|8391.9|8386.9|8369.4|8364.4|302
1639641900000|2021-12-16 08:05:00|8377.4|8372.4|8389.4|8384.4|8393.9|8388.9|8375.4|8370.4|388
1639642200000|2021-12-16 08:10:00|8389.9|8384.9|8379.9|8374.9|8391.9|8386.9|8371.4|8366.4|202
1639642500000|2021-12-16 08:15:00|8380.9|8375.9|8380.4|8375.4|8391.9|8386.9|8379.9|8374.9|261
1639642800000|2021-12-16 08:20:00|8380.9|8375.9|8395.9|8390.9|8402.4|8397.4|8380.4|8375.4|116
1639643100000|2021-12-16 08:25:00|8395.4|8390.4|8382.4|8377.4|8397.9|8392.9|8379.4|8374.4|55
1639643400000|2021-12-16 08:30:00|8381.4|8376.4|8392.4|8387.4|8392.4|8387.4|8380.4|8375.4|42
1639643700000|2021-12-16 08:35:00|8391.9|8386.9|8414.4|8409.4|8417.9|8412.9|8390.9|8385.9|603
1639644000000|2021-12-16 08:40:00|8412.4|8407.4|8400.4|8395.4|8412.4|8407.4|8397.4|8392.4|59
1639644300000|2021-12-16 08:45:00|8400.9|8395.9|8406.4|8401.4|8407.9|8402.9|8397.4|8392.4|66
1639644600000|2021-12-16 08:50:00|8405.9|8400.9|8400.4|8395.4|8407.4|8402.4|8396.4|8391.4|34
1639644900000|2021-12-16 08:55:00|8399.9|8394.9|8393.4|8388.4|8402.4|8397.4|8391.4|8386.4|35
1639645200000|2021-12-16 09:00:00|8392.9|8387.9|8386.4|8381.4|8394.4|8389.4|8385.9|8380.9|102
1639645500000|2021-12-16 09:05:00|8385.9|8380.9|8380.9|8375.9|8389.4|8384.4|8379.4|8374.4|153
1639645800000|2021-12-16 09:10:00|8380.4|8375.4|8387.4|8382.4|8388.4|8383.4|8378.4|8373.4|88
1639646100000|2021-12-16 09:15:00|8386.9|8381.9|8381.4|8376.4|8386.9|8381.9|8378.4|8373.4|52
1639646400000|2021-12-16 09:20:00|8380.9|8375.9|8376.9|8371.9|8386.9|8381.9|8376.4|8371.4|22
1639646700000|2021-12-16 09:25:00|8377.4|8372.4|8366.4|8361.4|8377.4|8372.4|8365.9|8360.9|73
1639647000000|2021-12-16 09:30:00|8366.9|8361.9|8369.9|8364.9|8372.4|8367.4|8364.9|8359.9|73
1639647300000|2021-12-16 09:35:00|8368.9|8363.9|8358.9|8353.9|8368.9|8363.9|8358.4|8353.4|66
1639647600000|2021-12-16 09:40:00|8359.4|8354.4|8367.4|8362.4|8369.9|8364.9|8358.4|8353.4|186
1639647900000|2021-12-16 09:45:00|8366.9|8361.9|8366.4|8361.4|8370.4|8365.4|8360.9|8355.9|283
1639648200000|2021-12-16 09:50:00|8365.9|8360.9|8364.4|8359.4|8370.4|8365.4|8363.4|8358.4|141
1639648500000|2021-12-16 09:55:00|8364.9|8359.9|8370.4|8365.4|8370.9|8365.9|8360.9|8355.9|60
1639648800000|2021-12-16 10:00:00|8369.9|8364.9|8361.4|8356.4|8369.9|8364.9|8361.4|8356.4|66
1639649100000|2021-12-16 10:05:00|8360.9|8355.9|8365.9|8360.9|8367.9|8362.9|8359.4|8354.4|68
1639649400000|2021-12-16 10:10:00|8365.4|8360.4|8370.9|8365.9|8372.9|8367.9|8365.4|8360.4|49
1639649700000|2021-12-16 10:15:00|8370.4|8365.4|8377.4|8372.4|8377.9|8372.9|8367.9|8362.9|110
1639650000000|2021-12-16 10:20:00|8376.9|8371.9|8387.4|8382.4|8388.4|8383.4|8376.4|8371.4|140
1639650300000|2021-12-16 10:25:00|8386.9|8381.9|8385.4|8380.4|8387.4|8382.4|8381.9|8376.9|53
1639650600000|2021-12-16 10:30:00|8384.9|8379.9|8390.9|8385.9|8392.4|8387.4|8382.4|8377.4|376
1639650900000|2021-12-16 10:35:00|8391.4|8386.4|8388.4|8383.4|8393.4|8388.4|8385.4|8380.4|39
1639651200000|2021-12-16 10:40:00|8387.9|8382.9|8394.9|8389.9|8395.9|8390.9|8387.4|8382.4|55
1639651500000|2021-12-16 10:45:00|8395.4|8390.4|8402.9|8397.9|8402.9|8397.9|8388.4|8383.4|23
1639651800000|2021-12-16 10:50:00|8403.4|8398.4|8403.4|8398.4|8403.4|8398.4|8399.4|8394.4|75
1639652100000|2021-12-16 10:55:00|8402.9|8397.9|8410.4|8405.4|8411.4|8406.4|8402.4|8397.4|87
1639652400000|2021-12-16 11:00:00|8410.9|8405.9|8400.9|8395.9|8411.4|8406.4|8398.9|8393.9|88
1639652700000|2021-12-16 11:05:00|8400.4|8395.4|8402.4|8397.4|8402.9|8397.9|8396.4|8391.4|47
1639653000000|2021-12-16 11:10:00|8402.9|8397.9|8408.4|8403.4|8411.4|8406.4|8402.9|8397.9|40
1639653300000|2021-12-16 11:15:00|8407.9|8402.9|8405.4|8400.4|8411.4|8406.4|8404.9|8399.9|309
1639653600000|2021-12-16 11:20:00|8405.9|8400.9|8404.4|8399.4|8407.9|8402.9|8401.9|8396.9|37
1639653900000|2021-12-16 11:25:00|8404.9|8399.9|8410.9|8405.9|8413.4|8408.4|8404.9|8399.9|69
1639654200000|2021-12-16 11:30:00|8411.4|8406.4|8416.4|8411.4|8416.9|8411.9|8410.9|8405.9|62
1639654500000|2021-12-16 11:35:00|8416.9|8411.9|8417.9|8412.9|8418.4|8413.4|8410.9|8405.9|45
1639654800000|2021-12-16 11:40:00|8418.4|8413.4|8422.4|8417.4|8423.9|8418.9|8417.9|8412.9|55
1639655100000|2021-12-16 11:45:00|8422.9|8417.9|8423.4|8418.4|8430.4|8425.4|8419.9|8414.9|128
1639655400000|2021-12-16 11:50:00|8422.9|8417.9|8424.4|8419.4|8424.9|8419.9|8421.9|8416.9|137
1639655700000|2021-12-16 11:55:00|8424.9|8419.9|8422.4|8417.4|8426.4|8421.4|8419.9|8414.9|24
1639656000000|2021-12-16 12:00:00|8422.9|8417.9|8425.4|8420.4|8434.9|8429.9|8417.4|8412.4|100
1639656300000|2021-12-16 12:05:00|8425.9|8420.9|8424.4|8419.4|8431.4|8426.4|8421.4|8416.4|272
1639656600000|2021-12-16 12:10:00|8423.9|8418.9|8434.9|8429.9|8436.4|8431.4|8423.4|8418.4|117
1639656900000|2021-12-16 12:15:00|8434.4|8429.4|8441.9|8436.9|8442.9|8437.9|8431.4|8426.4|160
1639657200000|2021-12-16 12:20:00|8442.4|8437.4|8432.9|8427.9|8442.4|8437.4|8430.4|8425.4|111
1639657500000|2021-12-16 12:25:00|8432.4|8427.4|8433.9|8428.9|8436.4|8431.4|8432.4|8427.4|64
1639657800000|2021-12-16 12:30:00|8434.4|8429.4|8432.4|8427.4|8437.9|8432.9|8428.9|8423.9|42
1639658100000|2021-12-16 12:35:00|8431.9|8426.9|8428.4|8423.4|8432.9|8427.9|8425.9|8420.9|20
1639658400000|2021-12-16 12:40:00|8428.9|8423.9|8426.4|8421.4|8430.4|8425.4|8424.4|8419.4|91
1639658700000|2021-12-16 12:45:00|8425.9|8420.9|8431.9|8426.9|8432.9|8427.9|8420.9|8415.9|62
1639659000000|2021-12-16 12:50:00|8432.4|8427.4|8429.9|8424.9|8432.4|8427.4|8424.4|8419.4|11
1639659300000|2021-12-16 12:55:00|8429.4|8424.4|8428.9|8423.9|8431.9|8426.9|8422.9|8417.9|15
1639659600000|2021-12-16 13:00:00|8428.4|8423.4|8423.4|8418.4|8428.9|8423.9|8419.4|8414.4|41
1639659900000|2021-12-16 13:05:00|8423.9|8418.9|8418.9|8413.9|8424.9|8419.9|8418.4|8413.4|8
1639660200000|2021-12-16 13:10:00|8418.4|8413.4|8418.4|8413.4|8420.9|8415.9|8416.9|8411.9|40
1639660500000|2021-12-16 13:15:00|8417.4|8412.4|8421.4|8416.4|8426.9|8421.9|8416.4|8411.4|158
1639660800000|2021-12-16 13:20:00|8421.9|8416.9|8421.4|8416.4|8425.4|8420.4|8419.9|8414.9|142
1639661100000|2021-12-16 13:25:00|8420.9|8415.9|8420.4|8415.4|8422.9|8417.9|8417.9|8412.9|22
1639661400000|2021-12-16 13:30:00|8421.9|8416.9|8420.4|8415.4|8425.9|8420.9|8419.9|8414.9|48
1639661700000|2021-12-16 13:35:00|8419.9|8414.9|8419.9|8414.9|8422.4|8417.4|8415.9|8410.9|44
1639662000000|2021-12-16 13:40:00|8420.4|8415.4|8416.4|8411.4|8420.4|8415.4|8414.9|8409.9|28
1639662300000|2021-12-16 13:45:00|8415.9|8410.9|8410.9|8405.9|8416.9|8411.9|8405.9|8400.9|42
1639662600000|2021-12-16 13:50:00|8410.4|8405.4|8411.9|8406.9|8417.4|8412.4|8409.4|8404.4|47
1639662900000|2021-12-16 13:55:00|8411.4|8406.4|8413.4|8408.4|8413.9|8408.9|8406.9|8401.9|43
1639663200000|2021-12-16 14:00:00|8413.9|8408.9|8413.9|8408.9|8414.4|8409.4|8398.9|8393.9|119
1639663500000|2021-12-16 14:05:00|8413.4|8408.4|8414.4|8409.4|8419.4|8414.4|8411.9|8406.9|42
1639663800000|2021-12-16 14:10:00|8413.4|8408.4|8404.9|8399.9|8413.4|8408.4|8402.9|8397.9|45
1639664100000|2021-12-16 14:15:00|8405.4|8400.4|8400.4|8395.4|8405.4|8400.4|8396.4|8391.4|23
1639664400000|2021-12-16 14:20:00|8402.9|8397.9|8400.4|8395.4|8405.4|8400.4|8400.4|8395.4|19
1639664700000|2021-12-16 14:25:00|8400.9|8395.9|8397.4|8392.4|8404.4|8399.4|8397.4|8392.4|30
1639665000000|2021-12-16 14:30:00|8397.9|8392.9|8397|8392|8405.4|8400.4|8394|8389|41
1639665300000|2021-12-16 14:35:00|8397.5|8392.5|8401|8396|8402.5|8397.5|8393.5|8388.5|69
1639665600000|2021-12-16 14:40:00|8400.5|8395.5|8397|8392|8403.5|8398.5|8393.5|8388.5|79
1639665900000|2021-12-16 14:45:00|8397.5|8392.5|8410.5|8405.5|8411.5|8406.5|8397|8392|60
1639666200000|2021-12-16 14:50:00|8411|8406|8402.2|8397.2|8411.5|8406.5|8396.7|8391.7|46
1639666500000|2021-12-16 14:55:00|8402.7|8397.7|8389.2|8384.2|8403.7|8398.7|8388.7|8383.7|73
1639666800000|2021-12-16 15:00:00|8389.7|8384.7|8387.2|8382.2|8395.2|8390.2|8383.7|8378.7|91
1639667100000|2021-12-16 15:05:00|8387.7|8382.7|8377.2|8372.2|8388.7|8383.7|8375.7|8370.7|55
1639667400000|2021-12-16 15:10:00|8377.6|8372.6|8390.1|8385.1|8392.6|8387.6|8377.1|8372.1|34
1639667700000|2021-12-16 15:15:00|8390.6|8385.6|8399.1|8394.1|8402.1|8397.1|8390.1|8385.1|33
1639668000000|2021-12-16 15:20:00|8399.6|8394.6|8408.1|8403.1|8410.6|8405.6|8399.6|8394.6|57
1639668300000|2021-12-16 15:25:00|8408.6|8403.6|8413.6|8408.6|8415.6|8410.6|8406.6|8401.6|63
1639668600000|2021-12-16 15:30:00|8414.1|8409.1|8412.1|8407.1|8417.6|8412.6|8407.6|8402.6|69
1639668900000|2021-12-16 15:35:00|8411.6|8406.6|8409.1|8404.1|8413.6|8408.6|8408.1|8403.1|46
1639669200000|2021-12-16 15:40:00|8410.1|8405.1|8409.6|8404.6|8414.1|8409.1|8409.1|8404.1|109
1639669500000|2021-12-16 15:45:00|8410.1|8405.1|8416.1|8411.1|8417.1|8412.1|8407.1|8402.1|85
1639669800000|2021-12-16 15:50:00|8416.6|8411.6|8411.1|8406.1|8417.6|8412.6|8410.6|8405.6|74
1639670100000|2021-12-16 15:55:00|8411.6|8406.6|8418.1|8413.1|8418.1|8413.1|8411.1|8406.1|92
1639670400000|2021-12-16 16:00:00|8418.6|8413.6|8404.1|8399.1|8420.1|8415.1|8402.6|8397.6|71
1639670700000|2021-12-16 16:05:00|8404.6|8399.6|8401.6|8396.6|8405.1|8400.1|8398.1|8393.1|57
1639671000000|2021-12-16 16:10:00|8402.1|8397.1|8400.1|8395.1|8406.6|8401.6|8398.6|8393.6|52
1639671300000|2021-12-16 16:15:00|8400.6|8395.6|8406.1|8401.1|8411.1|8406.1|8400.6|8395.6|202
1639671600000|2021-12-16 16:20:00|8406.6|8401.6|8401.1|8396.1|8412.1|8407.1|8401.1|8396.1|329
1639671900000|2021-12-16 16:25:00|8400.6|8395.6|8405.6|8400.6|8410.6|8405.6|8396.6|8391.6|327
1639672200000|2021-12-16 16:30:00|8402.8|8395.8|8378.8|8372.8|8402.8|8396.8|8378.8|8371.8|725
1639672500000|2021-12-16 16:35:00|8380.8|8371.8|8379.8|8372.8|8385.8|8377.8|8376.8|8368.8|138
1639672800000|2021-12-16 16:40:00|8381.8|8373.8|8379.8|8371.8|8384.8|8377.8|8379.8|8371.8|19
1639673100000|2021-12-16 16:45:00|8380.8|8370.8|8381.8|8374.8|8382.8|8376.8|8376.8|8369.8|33
1639673400000|2021-12-16 16:50:00|8380.8|8373.8|8382.8|8375.8|8382.8|8376.8|8380.8|8373.8|16
1639673700000|2021-12-16 16:55:00|8381.8|8376.8|8381.8|8373.8|8384.8|8377.8|8381.8|8373.8|312
1639674000000|2021-12-16 17:00:00|8383.8|8372.8|8377.8|8370.8|8383.8|8375.8|8377.8|8369.8|17
1639674300000|2021-12-16 17:05:00|8374.8|8369.8|8374.8|8366.8|8377.8|8370.8|8372.8|8365.8|55
1639674600000|2021-12-16 17:10:00|8373.8|8367.8|8368.8|8360.8|8375.8|8368.8|8368.8|8359.8|33
1639674900000|2021-12-16 17:15:00|8367.8|8359.8|8361.8|8354.8|8368.8|8361.8|8358.8|8351.8|16
1639675200000|2021-12-16 17:20:00|8362.8|8355.8|8361.8|8353.8|8367.8|8360.8|8361.8|8353.8|19
1639675500000|2021-12-16 17:25:00|8360.8|8352.8|8363.8|8354.8|8363.8|8356.8|8357.8|8349.8|22
1639675800000|2021-12-16 17:30:00|8362.8|8353.8|8357.8|8349.8|8362.8|8354.8|8357.8|8349.8|22
1639676100000|2021-12-16 17:35:00|8358.8|8348.8|8359.8|8350.8|8361.8|8353.8|8355.8|8347.8|19
1639676400000|2021-12-16 17:40:00|8358.8|8351.8|8356.8|8347.8|8359.8|8352.8|8355.8|8347.8|39
1639676700000|2021-12-16 17:45:00|8357.8|8348.8|8353.8|8344.8|8359.8|8350.8|8350.8|8344.8|15
1639677000000|2021-12-16 17:50:00|8354.8|8345.8|8352.8|8344.8|8356.8|8348.8|8351.8|8342.8|9
1639677300000|2021-12-16 17:55:00|8351.8|8345.8|8341.8|8335.8|8352.8|8346.8|8341.8|8335.8|35
1639677600000|2021-12-16 18:00:00|8342.8|8336.8|8346.8|8337.8|8352.8|8343.8|8342.8|8334.8|8022
1639677900000|2021-12-16 18:05:00|8347.8|8338.8|8357.8|8348.8|8357.8|8348.8|8347.8|8337.8|6
1639678200000|2021-12-16 18:10:00|8360.8|8346.8|8362.8|8355.8|8363.8|8355.8|8360.8|8346.8|2
1639678500000|2021-12-16 18:15:00|8361.8|8356.8|8363.8|8354.8|8363.8|8356.8|8359.8|8350.8|9
1639678800000|2021-12-16 18:20:00|8362.8|8355.8|8358.8|8350.8|8362.8|8356.8|8356.8|8348.8|4
1639679100000|2021-12-16 18:25:00|8359.8|8351.8|8360.8|8353.8|8363.8|8353.8|8357.8|8348.8|12
1639679400000|2021-12-16 18:30:00|8359.8|8352.8|8354.8|8346.8|8363.8|8354.8|8354.8|8345.8|5
1639679700000|2021-12-16 18:35:00|8355.8|8345.8|8354.8|8348.8|8355.8|8348.8|8352.8|8344.8|3
1639680000000|2021-12-16 18:40:00|8355.8|8347.8|8356.8|8349.8|8357.8|8349.8|8354.8|8346.8|5
1639680300000|2021-12-16 18:45:00|8357.8|8350.8|8363.8|8355.8|8363.8|8357.8|8356.8|8348.8|6
1639680600000|2021-12-16 18:50:00|8360.8|8356.8|8352.8|8342.8|8360.8|8356.8|8348.8|8339.8|53
1639680900000|2021-12-16 18:55:00|8351.8|8341.8|8351.7|8339.7|8352.8|8346.8|8346.8|8337.8|58
1639681200000|2021-12-16 19:00:00|8352.1|8340.1|8356.7|8344.7|8357.7|8345.7|8351.7|8339.7|0
1639681500000|2021-12-16 19:05:00|8356.8|8344.8|8348|8336|8358.7|8346.7|8347.9|8335.9|0
1639681800000|2021-12-16 19:10:00|8348.4|8336.4|8346.8|8334.8|8349|8337|8343|8331|0
1639682100000|2021-12-16 19:15:00|8346.3|8334.3|8338.7|8326.7|8346.9|8334.9|8336.1|8324.1|0
1639682400000|2021-12-16 19:20:00|8338.8|8326.8|8328.3|8316.3|8339.6|8327.6|8328.3|8316.3|0
1639682700000|2021-12-16 19:25:00|8328.4|8316.4|8335|8323|8336.8|8324.8|8328.3|8316.3|0
1639683000000|2021-12-16 19:30:00|8335.1|8323.1|8341.1|8329.1|8342.5|8330.5|8335|8323|0
1639683300000|2021-12-16 19:35:00|8340.7|8328.7|8360|8348|8360.2|8348.2|8339.8|8327.8|0
1639683600000|2021-12-16 19:40:00|8360.1|8348.1|8354.6|8342.6|8363.2|8351.2|8349.4|8337.4|0
1639683900000|2021-12-16 19:45:00|8354.1|8342.1|8330.7|8318.7|8354.6|8342.6|8328.9|8316.9|0
1639684200000|2021-12-16 19:50:00|8330.8|8318.8|8327.6|8315.6|8336.5|8324.5|8327|8315|0
1639684500000|2021-12-16 19:55:00|8327.7|8315.7|8338.5|8326.5|8340.3|8328.3|8327.7|8315.7|0
1639684800000|2021-12-16 20:00:00|8338.4|8326.4|8345.5|8333.5|8345.5|8333.5|8329.8|8317.8|0
1639685100000|2021-12-16 20:05:00|8345.4|8333.4|8336.9|8324.9|8350.6|8338.6|8336.1|8324.1|0
1639685400000|2021-12-16 20:10:00|8337.7|8325.7|8339.1|8327.1|8342.1|8330.1|8329.3|8317.3|0
1639685700000|2021-12-16 20:15:00|8339|8327|8343|8331|8345.1|8333.1|8331.2|8319.2|0
1639686000000|2021-12-16 20:20:00|8343.5|8331.5|8347|8335|8349|8337|8340.5|8328.5|0
1639686300000|2021-12-16 20:25:00|8347.3|8335.3|8359.3|8347.3|8360.7|8348.7|8344.9|8332.9|0
1639686600000|2021-12-16 20:30:00|8359.4|8347.4|8362.9|8350.9|8366|8354|8348.7|8336.7|0
1639686900000|2021-12-16 20:35:00|8362.8|8350.8|8368.7|8356.7|8369.2|8357.2|8357.7|8345.7|0
1639687200000|2021-12-16 20:40:00|8368.6|8356.6|8352|8340|8372.1|8360.1|8350.9|8338.9|0
1639687500000|2021-12-16 20:45:00|8352.8|8340.8|8343|8331|8356.1|8344.1|8342|8330|0
1639687800000|2021-12-16 20:50:00|8343.1|8331.1|8351|8339|8364.1|8352.1|8343.1|8331.1|0
1639688100000|2021-12-16 20:55:00|8351.1|8339.1|8359.3|8347.3|8363.7|8351.7|8350.8|8338.8|0
1639688400000|2021-12-16 21:00:00|8359.6|8347.6|8361.8|8349.8|8365.3|8353.3|8354.8|8342.8|0
1639688700000|2021-12-16 21:05:00|8361.2|8349.2|8359.2|8347.2|8365.8|8353.8|8354|8342|0
1639689000000|2021-12-16 21:10:00|8358.2|8346.2|8353.9|8341.9|8359.7|8347.7|8350.6|8338.6|0
1639689300000|2021-12-16 21:15:00|8354|8342|8349.2|8337.2|8354.3|8342.3|8348.2|8336.2|0
1639689600000|2021-12-16 21:20:00|8349.6|8337.6|8346|8334|8350|8338|8343|8331|0
1639689900000|2021-12-16 21:25:00|8345.8|8333.8|8346.6|8334.6|8351.8|8339.8|8345.6|8333.6|0
1639690200000|2021-12-16 21:30:00|8347.2|8335.2|8349.6|8337.6|8349.6|8337.6|8347.2|8335.2|0
1639690500000|2021-12-16 21:35:00|8349.7|8337.7|8352.2|8340.2|8352.9|8340.9|8349.6|8337.6|0
1639690800000|2021-12-16 21:40:00|8352.7|8340.7|8350.4|8338.4|8353.5|8341.5|8349.2|8337.2|0
1639691100000|2021-12-16 21:45:00|8350.5|8338.5|8355.3|8343.3|8355.3|8343.3|8350.2|8338.2|0
1639691400000|2021-12-16 21:50:00|8354.7|8342.7|8353.7|8341.7|8355.3|8343.3|8349.6|8337.6|0
1639691700000|2021-12-16 21:55:00|8353.8|8341.8|8355.2|8343.2|8356.7|8344.7|8353.8|8341.8|0
1639692000000|2021-12-16 22:00:00|8355.3|8343.3|8353.5|8341.5|8355.3|8343.3|8353.5|8341.5|0
1639692300000|2021-12-16 22:05:00|8354.3|8342.3|8351.9|8339.9|8355|8343|8351.7|8339.7|0
1639692600000|2021-12-16 22:10:00|8352.1|8340.1|8353.5|8341.5|8353.5|8341.5|8351.7|8339.7|0
1639692900000|2021-12-16 22:15:00|8353.2|8341.2|8351.2|8339.2|8353.7|8341.7|8351|8339|0
1639693200000|2021-12-16 22:20:00|8351.4|8339.4|8350.1|8338.1|8351.4|8339.4|8349.9|8337.9|0
1639693500000|2021-12-16 22:25:00|8350.3|8338.3|8351.2|8339.2|8351.2|8339.2|8349.9|8337.9|0
1639693800000|2021-12-16 22:30:00|8351.6|8339.6|8351|8339|8351.7|8339.7|8350.5|8338.5|0
1639694100000|2021-12-16 22:35:00|8351.2|8339.2|8350.7|8338.7|8351.7|8339.7|8350.5|8338.5|0
1639694400000|2021-12-16 22:40:00|8350.8|8338.8|8351.8|8339.8|8352.2|8340.2|8350.7|8338.7|0
1639694700000|2021-12-16 22:45:00|8352.2|8340.2|8351.6|8339.6|8352.2|8340.2|8351.4|8339.4|0
1639695000000|2021-12-16 22:50:00|8351.4|8339.4|8352.3|8340.3|8352.5|8340.5|8351.4|8339.4|0
1639695300000|2021-12-16 22:55:00|8352.2|8340.2|8352.9|8340.9|8352.9|8340.9|8352|8340|0
1639695600000|2021-12-16 23:00:00|8352.7|8340.7|8348.8|8336.8|8355.5|8343.5|8348.8|8336.8|0
1639695900000|2021-12-16 23:05:00|8348.4|8336.4|8351.4|8339.4|8351.4|8339.4|8348.2|8336.2|0
1639696200000|2021-12-16 23:10:00|8351.8|8339.8|8348.8|8336.8|8353|8341|8348.8|8336.8|0
1639696500000|2021-12-16 23:15:00|8348.7|8336.7|8343.1|8331.1|8348.7|8336.7|8341.7|8329.7|0
1639696800000|2021-12-16 23:20:00|8343|8331|8338.1|8326.1|8344.1|8332.1|8338.1|8326.1|0
1639697100000|2021-12-16 23:25:00|8338.5|8326.5|8332.3|8320.3|8339.1|8327.1|8331|8319|0
1639697400000|2021-12-16 23:30:00|8332.5|8320.5|8340.2|8328.2|8341.2|8329.2|8332.5|8320.5|0
1639697700000|2021-12-16 23:35:00|8340.6|8328.6|8342.2|8330.2|8343.8|8331.8|8335.6|8323.6|0
1639698000000|2021-12-16 23:40:00|8342.8|8330.8|8340.2|8328.2|8342.8|8330.8|8339.2|8327.2|0
1639698300000|2021-12-16 23:45:00|8340.6|8328.6|8341.2|8329.2|8346.3|8334.3|8340.2|8328.2|0
1639698600000|2021-12-16 23:50:00|8341.8|8329.8|8341.2|8329.2|8345.4|8333.4|8340.6|8328.6|0
1639698900000|2021-12-16 23:55:00|8341.3|8329.3|8341.8|8329.8|8343.2|8331.2|8338.7|8326.7|0
1639699200000|2021-12-17 00:00:00|8341.9|8329.9|8347.4|8335.4|8353.3|8341.3|8341.9|8329.9|0
1639699500000|2021-12-17 00:05:00|8347.6|8335.6|8350.2|8338.2|8351.2|8339.2|8343.6|8331.6|0
1639699800000|2021-12-17 00:10:00|8350.4|8338.4|8355.4|8343.4|8357.4|8345.4|8350|8338|0
1639700100000|2021-12-17 00:15:00|8353.6|8341.6|8342|8330|8362|8350|8341.1|8329.1|0
1639700400000|2021-12-17 00:20:00|8341.9|8329.9|8346.4|8334.4|8347.7|8335.7|8341.6|8329.6|0
1639700700000|2021-12-17 00:25:00|8346.7|8334.7|8344.5|8332.5|8348.3|8336.3|8342.5|8330.5|0
1639701000000|2021-12-17 00:30:00|8344.7|8332.7|8348.9|8336.9|8348.9|8336.9|8343.5|8331.5|0
1639701300000|2021-12-17 00:35:00|8349.1|8337.1|8350.9|8338.9|8351.9|8339.9|8347.9|8335.9|0
1639701600000|2021-12-17 00:40:00|8351|8339|8351|8339|8351.5|8339.5|8348.6|8336.6|0
1639701900000|2021-12-17 00:45:00|8350.8|8338.8|8353.4|8341.4|8353.9|8341.9|8350.6|8338.6|0
1639702200000|2021-12-17 00:50:00|8353.6|8341.6|8352|8340|8355.4|8343.4|8352|8340|0
1639702500000|2021-12-17 00:55:00|8352.1|8340.1|8350.1|8338.1|8354.5|8342.5|8349.6|8337.6|0
1639702800000|2021-12-17 01:00:00|8350|8338|8352.5|8340.5|8354.6|8342.6|8348.1|8336.1|0
1639703100000|2021-12-17 01:05:00|8352.7|8340.7|8355.4|8343.4|8355.5|8343.5|8352.7|8340.7|0
1639703400000|2021-12-17 01:10:00|8355.5|8343.5|8353.6|8341.6|8360|8348|8353.5|8341.5|0
1639703700000|2021-12-17 01:15:00|8353.5|8341.5|8358|8346|8360.5|8348.5|8353.5|8341.5|0
1639704000000|2021-12-17 01:20:00|8358.2|8346.2|8358.2|8346.2|8360|8348|8357.1|8345.1|0
1639704300000|2021-12-17 01:25:00|8358|8346|8357.8|8345.8|8358.2|8346.2|8356.3|8344.3|0
1639704600000|2021-12-17 01:30:00|8357.7|8345.7|8353.7|8341.7|8357.8|8345.8|8352.8|8340.8|0
1639704900000|2021-12-17 01:35:00|8353.5|8341.5|8348.8|8336.8|8355.2|8343.2|8348.8|8336.8|0
1639705200000|2021-12-17 01:40:00|8349|8337|8352.7|8340.7|8352.7|8340.7|8348.8|8336.8|0
1639705500000|2021-12-17 01:45:00|8352.8|8340.8|8354.8|8342.8|8355.8|8343.8|8350.2|8338.2|0
1639705800000|2021-12-17 01:50:00|8355|8343|8351.9|8339.9|8357.7|8345.7|8350.9|8338.9|0
1639706100000|2021-12-17 01:55:00|8351.7|8339.7|8353|8341|8354.9|8342.9|8350.8|8338.8|0
1639706400000|2021-12-17 02:00:00|8352.9|8340.9|8353.8|8341.8|8354.4|8342.4|8351.9|8339.9|0
1639706700000|2021-12-17 02:05:00|8353.9|8341.9|8356.8|8344.8|8356.8|8344.8|8353.8|8341.8|0
1639707000000|2021-12-17 02:10:00|8357.1|8345.1|8357.7|8345.7|8357.8|8345.8|8356.7|8344.7|0
1639707300000|2021-12-17 02:15:00|8358.1|8346.1|8359.6|8347.6|8359.6|8347.6|8357.6|8345.6|0
1639707600000|2021-12-17 02:20:00|8359.5|8347.5|8358.5|8346.5|8360|8348|8357.6|8345.6|0
1639707900000|2021-12-17 02:25:00|8358.1|8346.1|8355.5|8343.5|8358.1|8346.1|8355.5|8343.5|0
1639708200000|2021-12-17 02:30:00|8355.4|8343.4|8352.5|8340.5|8356.5|8344.5|8352.5|8340.5|0
1639708500000|2021-12-17 02:35:00|8352.6|8340.6|8351.6|8339.6|8354.6|8342.6|8351.6|8339.6|0
1639708800000|2021-12-17 02:40:00|8351.7|8339.7|8354.1|8342.1|8354.7|8342.7|8351.1|8339.1|0
1639709100000|2021-12-17 02:45:00|8353.9|8341.9|8354.6|8342.6|8356.6|8344.6|8353.7|8341.7|0
1639709400000|2021-12-17 02:50:00|8354.5|8342.5|8355.4|8343.4|8355.5|8343.5|8352.5|8340.5|0
1639709700000|2021-12-17 02:55:00|8355.5|8343.5|8355.5|8343.5|8356.5|8344.5|8354.4|8342.4|0
1639710000000|2021-12-17 03:00:00|8355.4|8343.4|8350|8338|8355.5|8343.5|8349|8337|0
1639710300000|2021-12-17 03:05:00|8349.8|8337.8|8342.8|8330.8|8350|8338|8341.8|8329.8|0
1639710600000|2021-12-17 03:10:00|8342.7|8330.7|8338.8|8326.8|8342.8|8330.8|8335.9|8323.9|0
1639710900000|2021-12-17 03:15:00|8338.6|8326.6|8337.4|8325.4|8338.6|8326.6|8333.5|8321.5|0
1639711200000|2021-12-17 03:20:00|8337.2|8325.2|8337.8|8325.8|8339.3|8327.3|8336|8324|0
1639711500000|2021-12-17 03:25:00|8338.2|8326.2|8339.3|8327.3|8339.8|8327.8|8337.8|8325.8|0
1639711800000|2021-12-17 03:30:00|8339.8|8327.8|8333.2|8321.2|8339.8|8327.8|8328.8|8316.8|0
1639712100000|2021-12-17 03:35:00|8333|8321|8324.3|8312.3|8333.8|8321.8|8324.1|8312.1|0
1639712400000|2021-12-17 03:40:00|8325.3|8313.3|8323.8|8311.8|8325.4|8313.4|8323.3|8311.3|0
1639712700000|2021-12-17 03:45:00|8323.4|8311.4|8324.4|8312.4|8326.8|8314.8|8322.3|8310.3|0
1639713000000|2021-12-17 03:50:00|8324.6|8312.6|8324.8|8312.8|8325.4|8313.4|8324.4|8312.4|0
1639713300000|2021-12-17 03:55:00|8325|8313|8310.5|8298.5|8325.3|8313.3|8308.6|8296.6|0
1639713600000|2021-12-17 04:00:00|8310.7|8298.7|8307.5|8295.5|8313.9|8301.9|8307.5|8295.5|0
1639713900000|2021-12-17 04:05:00|8307.7|8295.7|8312|8300|8312.6|8300.6|8307.5|8295.5|0
1639714200000|2021-12-17 04:10:00|8311.8|8299.8|8310.7|8298.7|8313.6|8301.6|8310.6|8298.6|0
1639714500000|2021-12-17 04:15:00|8310.9|8298.9|8308.9|8296.9|8311.8|8299.8|8308.8|8296.8|0
1639714800000|2021-12-17 04:20:00|8309.3|8297.3|8310.7|8298.7|8313.7|8301.7|8308.8|8296.8|0
1639715100000|2021-12-17 04:25:00|8310.8|8298.8|8311.7|8299.7|8313.7|8301.7|8310.8|8298.8|0
1639715400000|2021-12-17 04:30:00|8311.9|8299.9|8315.8|8303.8|8317.7|8305.7|8311.6|8299.6|0
1639715700000|2021-12-17 04:35:00|8315.5|8303.5|8316.5|8304.5|8317.9|8305.9|8314.9|8302.9|0
1639716000000|2021-12-17 04:40:00|8316.6|8304.6|8320.2|8308.2|8322.2|8310.2|8315.9|8303.9|0
1639716300000|2021-12-17 04:45:00|8320|8308|8319.7|8307.7|8320.2|8308.2|8316.8|8304.8|0
1639716600000|2021-12-17 04:50:00|8319.9|8307.9|8320.7|8308.7|8322.7|8310.7|8319.9|8307.9|0
1639716900000|2021-12-17 04:55:00|8320.5|8308.5|8325.5|8313.5|8327.5|8315.5|8319.7|8307.7|0
1639717200000|2021-12-17 05:00:00|8325.6|8313.6|8317.9|8305.9|8329|8317|8317.9|8305.9|0
1639717500000|2021-12-17 05:05:00|8317.7|8305.7|8312|8300|8318.3|8306.3|8312|8300|0
1639717800000|2021-12-17 05:10:00|8312.1|8300.1|8307.1|8295.1|8312.5|8300.5|8307.1|8295.1|0
1639718100000|2021-12-17 05:15:00|8307.2|8295.2|8313|8301|8313.1|8301.1|8307.1|8295.1|0
1639718400000|2021-12-17 05:20:00|8313.2|8301.2|8312.1|8300.1|8315.4|8303.4|8312.1|8300.1|0
1639718700000|2021-12-17 05:25:00|8311.6|8299.6|8313.7|8301.7|8315.5|8303.5|8311.1|8299.1|0
1639719000000|2021-12-17 05:30:00|8314.1|8302.1|8311.5|8299.5|8315.1|8303.1|8310.2|8298.2|0
1639719300000|2021-12-17 05:35:00|8311.7|8299.7|8314.5|8302.5|8325.5|8313.5|8311.7|8299.7|0
1639719600000|2021-12-17 05:40:00|8314.7|8302.7|8317.9|8305.9|8318.4|8306.4|8312|8300|0
1639719900000|2021-12-17 05:45:00|8318.1|8306.1|8312.6|8300.6|8319.9|8307.9|8312.6|8300.6|0
1639720200000|2021-12-17 05:50:00|8312.8|8300.8|8311.2|8299.2|8314.6|8302.6|8309.8|8297.8|0
1639720500000|2021-12-17 05:55:00|8311|8299|8312.1|8300.1|8313.7|8301.7|8309.7|8297.7|0
1639720800000|2021-12-17 06:00:00|8312.2|8300.2|8317.5|8305.5|8324.6|8312.6|8312.2|8300.2|0
1639721100000|2021-12-17 06:05:00|8317.7|8305.7|8321.6|8309.6|8327.1|8315.1|8315.9|8303.9|0
1639721400000|2021-12-17 06:10:00|8322.2|8310.2|8319.3|8307.3|8324.2|8312.2|8318.3|8306.3|0
1639721700000|2021-12-17 06:15:00|8319.4|8307.4|8317.4|8305.4|8322.3|8310.3|8315.9|8303.9|0
1639722000000|2021-12-17 06:20:00|8317.6|8305.6|8317.9|8305.9|8321.4|8309.4|8316.5|8304.5|0
1639722300000|2021-12-17 06:25:00|8318.1|8306.1|8317.3|8305.3|8319.5|8307.5|8314.3|8302.3|0
1639722600000|2021-12-17 06:30:00|8317.2|8305.2|8318.3|8306.3|8320.1|8308.1|8315.3|8303.3|0
1639722900000|2021-12-17 06:35:00|8318.2|8306.2|8325.1|8313.1|8325.1|8313.1|8317.8|8305.8|0
1639723200000|2021-12-17 06:40:00|8325.2|8313.2|8329.8|8317.8|8331.2|8319.2|8325.2|8313.2|0
1639723500000|2021-12-17 06:45:00|8329.4|8317.4|8326|8314|8331.8|8319.8|8326|8314|0
1639723800000|2021-12-17 06:50:00|8325.8|8313.8|8317.9|8305.9|8326.5|8314.5|8313.1|8301.1|0
1639724100000|2021-12-17 06:55:00|8317.8|8305.8|8318.7|8306.7|8323.1|8311.1|8315|8303|0
1639724400000|2021-12-17 07:00:00|8319.2|8307.2|8323.8|8318.8|8334.8|8329.8|8316.3|8307.2|53
1639724700000|2021-12-17 07:05:00|8324.8|8319.8|8332.8|8327.8|8333.8|8328.8|8324.8|8319.8|12
1639725000000|2021-12-17 07:10:00|8332.3|8327.3|8334.3|8329.3|8335.8|8330.8|8331.8|8326.8|8
1639725300000|2021-12-17 07:15:00|8332.3|8327.3|8340.3|8335.3|8340.3|8335.3|8330.3|8325.3|19
1639725600000|2021-12-17 07:20:00|8340.8|8335.8|8336.8|8331.8|8342.3|8337.3|8333.8|8328.8|60
1639725900000|2021-12-17 07:25:00|8336.3|8331.3|8337.3|8332.3|8338.3|8333.3|8332.3|8327.3|25
1639726200000|2021-12-17 07:30:00|8338.3|8333.3|8341.8|8336.8|8345.8|8340.8|8333.8|8328.8|25
1639726500000|2021-12-17 07:35:00|8342.8|8337.8|8343.3|8338.3|8345.8|8340.8|8335.8|8330.8|28
1639726800000|2021-12-17 07:40:00|8342.8|8337.8|8339.3|8334.3|8345.8|8340.8|8338.3|8333.3|18
1639727100000|2021-12-17 07:45:00|8339.8|8334.8|8342.8|8337.8|8343.8|8338.8|8337.8|8332.8|23
1639727400000|2021-12-17 07:50:00|8343.3|8338.3|8342.8|8337.8|8343.8|8338.8|8339.8|8334.8|24
1639727700000|2021-12-17 07:55:00|8343.3|8338.3|8332.8|8327.8|8345.8|8340.8|8332.3|8327.3|78
1639728000000|2021-12-17 08:00:00|8326.8|8321.8|8319.8|8314.8|8339.8|8334.8|8298.8|8293.8|932
1639728300000|2021-12-17 08:05:00|8318.8|8313.8|8315.8|8310.8|8337.3|8332.3|8314.8|8309.8|485
1639728600000|2021-12-17 08:10:00|8315.3|8310.3|8313.8|8308.8|8325.3|8320.3|8306.8|8301.8|185
1639728900000|2021-12-17 08:15:00|8314.3|8309.3|8326.8|8321.8|8327.8|8322.8|8306.3|8301.3|156
1639729200000|2021-12-17 08:20:00|8326.3|8321.3|8336.8|8331.8|8339.8|8334.8|8321.8|8316.8|171
1639729500000|2021-12-17 08:25:00|8337.3|8332.3|8342.8|8337.8|8343.8|8338.8|8330.3|8325.3|148
1639729800000|2021-12-17 08:30:00|8342.3|8337.3|8344.3|8339.3|8346.8|8341.8|8337.8|8332.8|148
1639730100000|2021-12-17 08:35:00|8344.8|8339.8|8338.8|8333.8|8348.3|8343.3|8336.3|8331.3|204
1639730400000|2021-12-17 08:40:00|8338.6|8333.6|8335.6|8330.6|8344.1|8339.1|8331.1|8326.1|160
1639730700000|2021-12-17 08:45:00|8336.1|8331.1|8336.1|8331.1|8340.6|8335.6|8330.6|8325.6|66
1639731000000|2021-12-17 08:50:00|8336.6|8331.6|8344.6|8339.6|8344.6|8339.6|8334.6|8329.6|76
1639731300000|2021-12-17 08:55:00|8344.1|8339.1|8341.1|8336.1|8347.1|8342.1|8338.6|8333.6|61
1639731600000|2021-12-17 09:00:00|8340.6|8335.6|8331.1|8326.1|8343.6|8338.6|8328.6|8323.6|65
1639731900000|2021-12-17 09:05:00|8330.6|8325.6|8317.1|8312.1|8330.6|8325.6|8311.1|8306.1|93
1639732200000|2021-12-17 09:10:00|8316.6|8311.6|8298.6|8293.6|8317.1|8312.1|8296.1|8291.1|143
1639732500000|2021-12-17 09:15:00|8298.1|8293.1|8307.6|8302.6|8308.6|8303.6|8296.6|8291.6|197
1639732800000|2021-12-17 09:20:00|8307.1|8302.1|8318.1|8313.1|8323.6|8318.6|8304.1|8299.1|174
1639733100000|2021-12-17 09:25:00|8318.6|8313.6|8317.6|8312.6|8323.6|8318.6|8316.6|8311.6|89
1639733400000|2021-12-17 09:30:00|8318.1|8313.1|8313.1|8308.1|8326.1|8321.1|8309.1|8304.1|87
1639733700000|2021-12-17 09:35:00|8312.6|8307.6|8313.6|8308.6|8316.1|8311.1|8307.1|8302.1|73
1639734000000|2021-12-17 09:40:00|8313.1|8308.1|8306.6|8301.6|8319.1|8314.1|8305.6|8300.6|145
1639734300000|2021-12-17 09:45:00|8306.1|8301.1|8310.6|8305.6|8314.6|8309.6|8300.6|8295.6|84
1639734600000|2021-12-17 09:50:00|8310.1|8305.1|8320.6|8315.6|8324.6|8319.6|8308.6|8303.6|89
1639734900000|2021-12-17 09:55:00|8321.1|8316.1|8331.1|8326.1|8331.1|8326.1|8317.6|8312.6|82
1639735200000|2021-12-17 10:00:00|8331.6|8326.6|8326.6|8321.6|8336.6|8331.6|8324.6|8319.6|170
1639735500000|2021-12-17 10:05:00|8327.1|8322.1|8329.1|8324.1|8338.6|8333.6|8327.1|8322.1|174
1639735800000|2021-12-17 10:10:00|8328.6|8323.6|8318.6|8313.6|8335.1|8330.1|8314.6|8309.6|159
1639736100000|2021-12-17 10:15:00|8318.1|8313.1|8319.6|8314.6|8325.1|8320.1|8310.1|8305.1|167
1639736400000|2021-12-17 10:20:00|8320.1|8315.1|8320.1|8315.1|8326.1|8321.1|8316.6|8311.6|83
1639736700000|2021-12-17 10:25:00|8320.6|8315.6|8315.6|8310.6|8325.6|8320.6|8314.1|8309.1|94
1639737000000|2021-12-17 10:30:00|8316.1|8311.1|8322.6|8317.6|8324.1|8319.1|8311.6|8306.6|104
1639737300000|2021-12-17 10:35:00|8323.1|8318.1|8313.1|8308.1|8325.1|8320.1|8309.6|8304.6|85
1639737600000|2021-12-17 10:40:00|8313.6|8308.6|8307.6|8302.6|8316.6|8311.6|8306.6|8301.6|85
1639737900000|2021-12-17 10:45:00|8308.1|8303.1|8320.6|8315.6|8322.6|8317.6|8307.1|8302.1|75
1639738200000|2021-12-17 10:50:00|8321.6|8316.6|8320.1|8315.1|8326.1|8321.1|8306.6|8301.6|293
1639738500000|2021-12-17 10:55:00|8318.6|8313.6|8323.1|8318.1|8328.1|8323.1|8314.6|8309.6|217
1639738800000|2021-12-17 11:00:00|8322.6|8317.6|8309.1|8304.1|8327.1|8322.1|8307.6|8302.6|117
1639739100000|2021-12-17 11:05:00|8309.6|8304.6|8312.6|8307.6|8318.6|8313.6|8306.6|8301.6|139
1639739400000|2021-12-17 11:10:00|8312.1|8307.1|8313.6|8308.6|8322.6|8317.6|8310.6|8305.6|47
1639739700000|2021-12-17 11:15:00|8314.1|8309.1|8312.1|8307.1|8318.1|8313.1|8309.1|8304.1|35
1639740000000|2021-12-17 11:20:00|8311.1|8306.1|8317.6|8312.6|8320.6|8315.6|8310.6|8305.6|41
1639740300000|2021-12-17 11:25:00|8318.1|8313.1|8323.6|8318.6|8323.6|8318.6|8315.1|8310.1|191
1639740600000|2021-12-17 11:30:00|8324.1|8319.1|8326.6|8321.6|8331.1|8326.1|8323.1|8318.1|37
1639740900000|2021-12-17 11:35:00|8327.1|8322.1|8331.6|8326.6|8333.6|8328.6|8326.6|8321.6|40
1639741200000|2021-12-17 11:40:00|8332.1|8327.1|8333.6|8328.6|8336.6|8331.6|8331.1|8326.1|40
1639741500000|2021-12-17 11:45:00|8334.1|8329.1|8334.1|8329.1|8335.1|8330.1|8329.6|8324.6|61
1639741800000|2021-12-17 11:50:00|8334.6|8329.6|8332.6|8327.6|8335.1|8330.1|8330.1|8325.1|34
1639742100000|2021-12-17 11:55:00|8332.1|8327.1|8338.1|8333.1|8338.6|8333.6|8329.6|8324.6|42
1639742400000|2021-12-17 12:00:00|8337.6|8332.6|8334.6|8329.6|8339.1|8334.1|8333.6|8328.6|44
1639742700000|2021-12-17 12:05:00|8334.1|8329.1|8332.6|8327.6|8334.6|8329.6|8330.1|8325.1|16
1639743000000|2021-12-17 12:10:00|8331.6|8326.6|8331.1|8326.1|8333.1|8328.1|8328.6|8323.6|38
1639743300000|2021-12-17 12:15:00|8330.6|8325.6|8330.6|8325.6|8331.1|8326.1|8326.6|8321.6|23
1639743600000|2021-12-17 12:20:00|8330.1|8325.1|8322.6|8317.6|8330.6|8325.6|8322.1|8317.1|14
1639743900000|2021-12-17 12:25:00|8323.1|8318.1|8319.1|8314.1|8323.6|8318.6|8315.1|8310.1|33
1639744200000|2021-12-17 12:30:00|8318.6|8313.6|8316.6|8311.6|8324.6|8319.6|8314.6|8309.6|32
1639744500000|2021-12-17 12:35:00|8317.1|8312.1|8310.6|8305.6|8318.1|8313.1|8310.1|8305.1|27
1639744800000|2021-12-17 12:40:00|8313.2|8308.2|8315.2|8310.2|8317.2|8312.2|8309.2|8304.2|28
1639745100000|2021-12-17 12:45:00|8314.7|8309.7|8309.2|8304.2|8314.7|8309.7|8305.7|8300.7|52
1639745400000|2021-12-17 12:50:00|8308.7|8303.7|8302.2|8297.2|8308.7|8303.7|8299.2|8294.2|48
1639745700000|2021-12-17 12:55:00|8302.7|8297.7|8301.2|8296.2|8306.2|8301.2|8299.2|8294.2|41
1639746000000|2021-12-17 13:00:00|8300.7|8295.7|8307.2|8302.2|8308.2|8303.2|8299.7|8294.7|31
1639746300000|2021-12-17 13:05:00|8306.7|8301.7|8290.7|8285.7|8308.2|8303.2|8287.7|8282.7|148
1639746600000|2021-12-17 13:10:00|8290.2|8285.2|8300.2|8295.2|8301.2|8296.2|8289.7|8284.7|87
1639746900000|2021-12-17 13:15:00|8300.7|8295.7|8297.2|8292.2|8303.2|8298.2|8296.7|8291.7|66
1639747200000|2021-12-17 13:20:00|8297.7|8292.7|8296.2|8291.2|8301.7|8296.7|8291.7|8286.7|72
1639747500000|2021-12-17 13:25:00|8296.7|8291.7|8297.2|8292.2|8301.2|8296.2|8296.2|8291.2|61
1639747800000|2021-12-17 13:30:00|8296.7|8291.7|8295.7|8290.7|8299.2|8294.2|8293.7|8288.7|62
1639748100000|2021-12-17 13:35:00|8296.2|8291.2|8292.2|8287.2|8299.7|8294.7|8289.2|8284.2|103
1639748400000|2021-12-17 13:40:00|8292.7|8287.7|8289.2|8284.2|8296.2|8291.2|8287.7|8282.7|127
1639748700000|2021-12-17 13:45:00|8289.7|8284.7|8285.2|8280.2|8290.7|8285.7|8279.7|8274.7|121
1639749000000|2021-12-17 13:50:00|8285.7|8280.7|8282.7|8277.7|8287.7|8282.7|8281.7|8276.7|48
1639749300000|2021-12-17 13:55:00|8282.2|8277.2|8289.7|8284.7|8289.7|8284.7|8280.2|8275.2|66
1639749600000|2021-12-17 14:00:00|8290.2|8285.2|8285.2|8280.2|8291.2|8286.2|8279.7|8274.7|72
1639749900000|2021-12-17 14:05:00|8285.7|8280.7|8279.2|8274.2|8285.7|8280.7|8279.2|8274.2|45
1639750200000|2021-12-17 14:10:00|8278.7|8273.7|8278.7|8273.7|8282.2|8277.2|8275.2|8270.2|84
1639750500000|2021-12-17 14:15:00|8279.2|8274.2|8287.2|8282.2|8287.2|8282.2|8278.2|8273.2|70
1639750800000|2021-12-17 14:20:00|8286.7|8281.7|8285.7|8280.7|8289.2|8284.2|8281.2|8276.2|68
1639751100000|2021-12-17 14:25:00|8285.2|8280.2|8283.2|8278.2|8287.7|8282.7|8279.2|8274.2|48
1639751400000|2021-12-17 14:30:00|8283.7|8278.7|8283.2|8278.2|8291.7|8286.7|8278.2|8273.2|150
1639751700000|2021-12-17 14:35:00|8283.7|8278.7|8272.2|8267.2|8284.2|8279.2|8267.7|8262.7|148
1639752000000|2021-12-17 14:40:00|8272.7|8267.7|8265.2|8260.2|8273.7|8268.7|8265.2|8260.2|124
1639752300000|2021-12-17 14:45:00|8265.7|8260.7|8274.2|8269.2|8274.7|8269.7|8263.7|8258.7|191
1639752600000|2021-12-17 14:50:00|8274.7|8269.7|8276.2|8271.2|8286.7|8281.7|8274.2|8269.2|168
1639752900000|2021-12-17 14:55:00|8276.7|8271.7|8285.7|8280.7|8285.7|8280.7|8273.2|8268.2|101
1639753200000|2021-12-17 15:00:00|8285.2|8280.2|8290.2|8285.2|8294.2|8289.2|8276.7|8271.7|212
1639753500000|2021-12-17 15:05:00|8290.7|8285.7|8281.2|8276.2|8292.7|8287.7|8279.2|8274.2|78
1639753800000|2021-12-17 15:10:00|8280.7|8275.7|8262.2|8257.2|8281.7|8276.7|8259.7|8254.7|200
1639754100000|2021-12-17 15:15:00|8260.7|8255.7|8260.7|8255.7|8263.7|8258.7|8254.7|8249.7|314
1639754400000|2021-12-17 15:20:00|8261.7|8256.7|8256.2|8251.2|8262.2|8257.2|8248.2|8243.2|386
1639754700000|2021-12-17 15:25:00|8256.7|8251.7|8265.2|8260.2|8265.2|8260.2|8247.2|8242.2|374
1639755000000|2021-12-17 15:30:00|8263.7|8258.7|8277.7|8272.7|8279.7|8274.7|8254.7|8249.7|258
1639755300000|2021-12-17 15:35:00|8278.2|8273.2|8300.2|8295.2|8301.2|8296.2|8278.2|8273.2|502
1639755600000|2021-12-17 15:40:00|8301.2|8296.2|8298.2|8293.2|8303.2|8298.2|8292.2|8287.2|358
1639755900000|2021-12-17 15:45:00|8297.7|8292.7|8304.7|8299.7|8304.7|8299.7|8294.2|8289.2|193
1639756200000|2021-12-17 15:50:00|8304.2|8299.2|8308.2|8303.2|8312.7|8307.7|8298.7|8293.7|193
1639756500000|2021-12-17 15:55:00|8307.7|8302.7|8296.7|8291.7|8309.2|8304.2|8294.2|8289.2|203
1639756800000|2021-12-17 16:00:00|8297.2|8292.2|8296.2|8291.2|8302.2|8297.2|8293.7|8288.7|87
1639757100000|2021-12-17 16:05:00|8296.7|8291.7|8305.2|8300.2|8305.7|8300.7|8296.7|8291.7|50
1639757400000|2021-12-17 16:10:00|8304.7|8299.7|8309.2|8304.2|8310.2|8305.2|8300.7|8295.7|181
1639757700000|2021-12-17 16:15:00|8310.2|8305.2|8311.2|8306.2|8312.2|8307.2|8306.2|8301.2|106
1639758000000|2021-12-17 16:20:00|8312.2|8307.2|8316.2|8311.2|8317.7|8312.7|8309.2|8304.2|253
1639758300000|2021-12-17 16:25:00|8315.7|8310.7|8310.7|8305.7|8320.2|8315.2|8310.2|8305.2|601
1639758600000|2021-12-17 16:30:00|8309.5|8303.5|8313.5|8306.5|8323.5|8317.5|8308.5|8302.5|956
1639758900000|2021-12-17 16:35:00|8312.5|8305.5|8304.5|8298.5|8315.5|8308.5|8304.5|8297.5|280
1639759200000|2021-12-17 16:40:00|8305.5|8297.5|8293.5|8286.5|8307.5|8301.5|8291.5|8285.5|72
1639759500000|2021-12-17 16:45:00|8294.5|8287.5|8285.5|8278.5|8294.5|8288.5|8285.5|8278.5|42
1639759800000|2021-12-17 16:50:00|8286.5|8279.5|8291.5|8284.5|8293.5|8286.5|8285.5|8279.5|37
1639760100000|2021-12-17 16:55:00|8290.5|8283.5|8293.5|8287.5|8294.5|8287.5|8283.5|8276.5|32
1639760400000|2021-12-17 17:00:00|8292.5|8286.5|8285.5|8278.5|8293.5|8286.5|8284.5|8277.5|12
1639760700000|2021-12-17 17:05:00|8286.5|8279.5|8284.5|8277.5|8286.5|8279.5|8277.5|8270.5|32
1639761000000|2021-12-17 17:10:00|8283.5|8276.5|8295.5|8288.5|8295.5|8288.5|8283.5|8276.5|13
1639761300000|2021-12-17 17:15:00|8294.5|8287.5|8295.5|8289.5|8299.5|8293.5|8293.5|8286.5|11
1639761600000|2021-12-17 17:20:00|8297.5|8290.5|8295.5|8288.5|8303.5|8296.5|8294.5|8288.5|24
1639761900000|2021-12-17 17:25:00|8294.5|8287.5|8297.5|8291.5|8297.5|8291.5|8290.5|8283.5|5
1639762200000|2021-12-17 17:30:00|8296.5|8290.5|8302.5|8296.5|8305.5|8299.5|8295.5|8288.5|52
1639762500000|2021-12-17 17:35:00|8303.5|8295.5|8296.5|8289.5|8305.5|8299.5|8292.5|8285.5|48
1639762800000|2021-12-17 17:40:00|8295.5|8288.5|8295.5|8288.5|8297.5|8291.5|8293.5|8286.5|2
1639763100000|2021-12-17 17:45:00|8296.5|8289.5|8299.5|8292.5|8300.5|8293.5|8296.5|8289.5|2
1639763400000|2021-12-17 17:50:00|8298.5|8293.5|8296.5|8288.5|8303.5|8296.5|8292.5|8285.5|4
1639763700000|2021-12-17 17:55:00|8295.5|8289.5|8300.5|8293.5|8303.5|8296.5|8295.5|8288.5|5
1639764000000|2021-12-17 18:00:00|8299.5|8292.5|8305.5|8298.5|8308.5|8302.5|8297.5|8290.5|83
1639764300000|2021-12-17 18:05:00|8304.5|8297.5|8301.5|8294.5|8304.5|8297.5|8297.5|8290.5|2
1639764600000|2021-12-17 18:10:00|8299.5|8295.5|8297.5|8290.5|8299.5|8295.5|8296.5|8288.5|10
1639764900000|2021-12-17 18:15:00|8298.5|8291.5|8300.5|8294.5|8300.5|8294.5|8297.5|8289.5|1
1639765200000|2021-12-17 18:20:00|8302.5|8295.5|8304.5|8297.5|8305.5|8298.5|8302.5|8295.5|15
1639765500000|2021-12-17 18:25:00|8303.5|8296.5|8309.5|8302.5|8309.5|8303.5|8303.5|8296.5|4
1639765800000|2021-12-17 18:30:00|8308.5|8301.5|8309.5|8301.5|8309.5|8303.5|8308.5|8301.5|8
1639766100000|2021-12-17 18:35:00|8308.5|8302.5|8308.5|8301.5|8310.5|8304.5|8308.5|8301.5|13
1639766400000|2021-12-17 18:40:00|8309.5|8302.5|8307.5|8300.5|8310.5|8303.5|8306.5|8300.5|15
1639766700000|2021-12-17 18:45:00|8306.5|8301.5|8312.5|8305.5|8312.5|8306.5|8306.5|8299.5|25
1639767000000|2021-12-17 18:50:00|8314.5|8307.5|8315.5|8307.5|8316.5|8309.5|8311.5|8304.5|20
1639767300000|2021-12-17 18:55:00|8316.5|8310.5|8317.2|8305.2|8318.5|8310.5|8315.5|8305.2|26
1639767600000|2021-12-17 19:00:00|8317.3|8305.3|8309.6|8297.6|8318.4|8306.4|8308.4|8296.4|0
1639767900000|2021-12-17 19:05:00|8309.7|8297.7|8313.6|8301.6|8314.7|8302.7|8308.3|8296.3|0
1639768200000|2021-12-17 19:10:00|8313.5|8301.5|8312.2|8300.2|8320|8308|8312.2|8300.2|0
1639768500000|2021-12-17 19:15:00|8312.7|8300.7|8315.3|8303.3|8318.7|8306.7|8312.3|8300.3|0
1639768800000|2021-12-17 19:20:00|8315.2|8303.2|8315.2|8303.2|8317.6|8305.6|8311.9|8299.9|0
1639769100000|2021-12-17 19:25:00|8315.1|8303.1|8304|8292|8315.2|8303.2|8300.7|8288.7|0
1639769400000|2021-12-17 19:30:00|8303.5|8291.5|8306.1|8294.1|8309.6|8297.6|8303.5|8291.5|0
1639769700000|2021-12-17 19:35:00|8306|8294|8304.5|8292.5|8307.4|8295.4|8299.6|8287.6|0
1639770000000|2021-12-17 19:40:00|8305|8293|8311.4|8299.4|8311.4|8299.4|8303.3|8291.3|0
1639770300000|2021-12-17 19:45:00|8311.3|8299.3|8313.7|8301.7|8319|8307|8310.4|8298.4|0
1639770600000|2021-12-17 19:50:00|8314.1|8302.1|8301.6|8289.6|8314.2|8302.2|8301.6|8289.6|0
1639770900000|2021-12-17 19:55:00|8302.1|8290.1|8306.7|8294.7|8308.8|8296.8|8299.3|8287.3|0
1639771200000|2021-12-17 20:00:00|8306.6|8294.6|8307.8|8295.8|8319|8307|8306.6|8294.6|0
1639771500000|2021-12-17 20:05:00|8307.9|8295.9|8312.2|8300.2|8313.9|8301.9|8307.9|8295.9|0
1639771800000|2021-12-17 20:10:00|8312.3|8300.3|8306.3|8294.3|8313|8301|8305.2|8293.2|0
1639772100000|2021-12-17 20:15:00|8306.7|8294.7|8304|8292|8310.6|8298.6|8297.4|8285.4|0
1639772400000|2021-12-17 20:20:00|8304.2|8292.2|8309.5|8297.5|8312|8300|8302.7|8290.7|0
1639772700000|2021-12-17 20:25:00|8309|8297|8301.8|8289.8|8309.6|8297.6|8298.5|8286.5|0
1639773000000|2021-12-17 20:30:00|8301|8289|8287.4|8275.4|8302.4|8290.4|8281.9|8269.9|0
1639773300000|2021-12-17 20:35:00|8286.5|8274.5|8291.5|8279.5|8291.7|8279.7|8283.3|8271.3|0
1639773600000|2021-12-17 20:40:00|8291.6|8279.6|8289.4|8277.4|8295.6|8283.6|8285.7|8273.7|0
1639773900000|2021-12-17 20:45:00|8288.6|8276.6|8270.3|8258.3|8290.7|8278.7|8270.3|8258.3|0
1639774200000|2021-12-17 20:50:00|8270.4|8258.4|8272.8|8260.8|8279.6|8267.6|8264.5|8252.5|0
1639774500000|2021-12-17 20:55:00|8272.6|8260.6|8268.1|8256.1|8280.4|8268.4|8263.2|8251.2|0
1639774800000|2021-12-17 21:00:00|8262.4|8250.4|8277.7|8265.7|8277.8|8265.8|8259.9|8247.9|0
1639775100000|2021-12-17 21:05:00|8277.4|8265.4|8279.9|8267.9|8284.5|8272.5|8273.8|8261.8|0
1639775400000|2021-12-17 21:10:00|8279.5|8267.5|8280.3|8268.3|8282.9|8270.9|8277.4|8265.4|0
1639775700000|2021-12-17 21:15:00|8280.4|8268.4|8284.9|8272.9|8288.1|8276.1|8280.3|8268.3|0
1639776000000|2021-12-17 21:20:00|8285.3|8273.3|8286.3|8274.3|8286.9|8274.9|8283.5|8271.5|0
1639776300000|2021-12-17 21:25:00|8286.4|8274.4|8286.3|8274.3|8288.3|8276.3|8286.3|8274.3|0
1639776600000|2021-12-17 21:30:00|8286.2|8274.2|8286.3|8274.3|8286.3|8274.3|8285.3|8273.3|0
1639776900000|2021-12-17 21:35:00|8285.9|8273.9|8286.7|8274.7|8287.3|8275.3|8284.7|8272.7|0
1639777200000|2021-12-17 21:40:00|8286.8|8274.8|8286.7|8274.7|8287.3|8275.3|8286.7|8274.7|0
1639778100000|2021-12-17 21:55:00|8286.8|8274.8|8286.5|8274.5|8287.3|8275.3|8285.9|8273.9|0
1639778400000|2021-12-17 22:00:00|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|8287.5|8275.5|0
1639954800000|2021-12-19 23:00:00|8286.4|8274.4|8271.9|8259.9|8290.5|8278.5|8271.5|8259.5|0
1639955100000|2021-12-19 23:05:00|8272.1|8260.1|8255.8|8243.8|8273.7|8261.7|8251.8|8239.8|0
1639955400000|2021-12-19 23:10:00|8255.9|8243.9|8247.9|8235.9|8263|8251|8247.2|8235.2|0
1639955700000|2021-12-19 23:15:00|8248.2|8236.2|8239.2|8227.2|8251.4|8239.4|8233.7|8221.7|0
1639956000000|2021-12-19 23:20:00|8239.6|8227.6|8223.7|8211.7|8242.2|8230.2|8221|8209|0
1639956300000|2021-12-19 23:25:00|8223.8|8211.8|8239|8227|8239|8227|8223.8|8211.8|0
1639956600000|2021-12-19 23:30:00|8239.1|8227.1|8239.7|8227.7|8241.6|8229.6|8234.6|8222.6|0
1639956900000|2021-12-19 23:35:00|8239.3|8227.3|8241.6|8229.6|8241.6|8229.6|8237.1|8225.1|0
1639957200000|2021-12-19 23:40:00|8241.3|8229.3|8242.9|8230.9|8242.9|8230.9|8239.9|8227.9|0
1639957500000|2021-12-19 23:45:00|8243.5|8231.5|8228.6|8216.6|8243.5|8231.5|8227|8215|0
1639957800000|2021-12-19 23:50:00|8229.2|8217.2|8220.5|8208.5|8233.3|8221.3|8215.9|8203.9|0
1639958100000|2021-12-19 23:55:00|8220.7|8208.7|8211.9|8199.9|8222.1|8210.1|8209|8197|0
1639958400000|2021-12-20 00:00:00|8212.6|8200.6|8195.6|8183.6|8218.2|8206.2|8189|8177|0
1639958700000|2021-12-20 00:05:00|8195|8183|8212.1|8200.1|8213.1|8201.1|8193.6|8181.6|0
1639959000000|2021-12-20 00:10:00|8212|8200|8216.6|8204.6|8220.4|8208.4|8207.9|8195.9|0
1639959300000|2021-12-20 00:15:00|8216.4|8204.4|8180.8|8168.8|8216.4|8204.4|8180.3|8168.3|0
1639959600000|2021-12-20 00:20:00|8180.1|8168.1|8187.6|8175.6|8200.2|8188.2|8178.8|8166.8|0
1639959900000|2021-12-20 00:25:00|8187.7|8175.7|8200.8|8188.8|8200.8|8188.8|8187.7|8175.7|0
1639960200000|2021-12-20 00:30:00|8200.9|8188.9|8211|8199|8211|8199|8198.8|8186.8|0
1639960500000|2021-12-20 00:35:00|8211.2|8199.2|8202.2|8190.2|8213.5|8201.5|8202.1|8190.1|0
1639960800000|2021-12-20 00:40:00|8202.4|8190.4|8221.9|8209.9|8222|8210|8202.1|8190.1|0
1639961100000|2021-12-20 00:45:00|8222|8210|8217.7|8205.7|8225.3|8213.3|8217.1|8205.1|0
1639961400000|2021-12-20 00:50:00|8217.6|8205.6|8217.7|8205.7|8219.8|8207.8|8212.8|8200.8|0
1639961700000|2021-12-20 00:55:00|8217.9|8205.9|8224.6|8212.6|8227|8215|8217.9|8205.9|0
1639962000000|2021-12-20 01:00:00|8224.8|8212.8|8219.7|8207.7|8226.5|8214.5|8217.4|8205.4|0
1639962300000|2021-12-20 01:05:00|8219.6|8207.6|8211.7|8199.7|8220.2|8208.2|8200.9|8188.9|0
1639962600000|2021-12-20 01:10:00|8211.8|8199.8|8224.5|8212.5|8224.5|8212.5|8209.4|8197.4|0
1639962900000|2021-12-20 01:15:00|8224.7|8212.7|8214.2|8202.2|8227|8215|8211.4|8199.4|0
1639963200000|2021-12-20 01:20:00|8214.1|8202.1|8217.6|8205.6|8220.7|8208.7|8210.3|8198.3|0
1639963500000|2021-12-20 01:25:00|8217.7|8205.7|8217.6|8205.6|8220.1|8208.1|8214.3|8202.3|0
1639963800000|2021-12-20 01:30:00|8217.4|8205.4|8221.9|8209.9|8222.5|8210.5|8210.2|8198.2|0
1639964100000|2021-12-20 01:35:00|8221.7|8209.7|8222.9|8210.9|8228.9|8216.9|8219.9|8207.9|0
1639964400000|2021-12-20 01:40:00|8223.4|8211.4|8208.8|8196.8|8223.9|8211.9|8206.9|8194.9|0
1639964700000|2021-12-20 01:45:00|8209|8197|8213.7|8201.7|8214.4|8202.4|8206.8|8194.8|0
1639965000000|2021-12-20 01:50:00|8213.3|8201.3|8208.9|8196.9|8213.3|8201.3|8206|8194|0
1639965300000|2021-12-20 01:55:00|8208.5|8196.5|8194.2|8182.2|8210.9|8198.9|8189.3|8177.3|0
1639965600000|2021-12-20 02:00:00|8194.1|8182.1|8182.7|8170.7|8194.1|8182.1|8181.7|8169.7|0
1639965900000|2021-12-20 02:05:00|8182.5|8170.5|8180.9|8168.9|8186.1|8174.1|8174|8162|0
1639966200000|2021-12-20 02:10:00|8180.7|8168.7|8190.5|8178.5|8191|8179|8178.8|8166.8|0
1639966500000|2021-12-20 02:15:00|8190.6|8178.6|8195.3|8183.3|8197.9|8185.9|8188.6|8176.6|0
1639966800000|2021-12-20 02:20:00|8195.4|8183.4|8196.3|8184.3|8198.2|8186.2|8191.5|8179.5|0
1639967100000|2021-12-20 02:25:00|8196.2|8184.2|8195.9|8183.9|8197.9|8185.9|8193.4|8181.4|0
1639967400000|2021-12-20 02:30:00|8196.3|8184.3|8192.1|8180.1|8199.7|8187.7|8192.1|8180.1|0
1639967700000|2021-12-20 02:35:00|8192|8180|8184.7|8172.7|8192|8180|8178.6|8166.6|0
1639968000000|2021-12-20 02:40:00|8184.5|8172.5|8180|8168|8184.5|8172.5|8174.2|8162.2|0
1639968300000|2021-12-20 02:45:00|8179.9|8167.9|8175.4|8163.4|8180.4|8168.4|8169.2|8157.2|0
1639968600000|2021-12-20 02:50:00|8175.2|8163.2|8166.3|8154.3|8175.5|8163.5|8162.7|8150.7|0
1639968900000|2021-12-20 02:55:00|8165.7|8153.7|8167.9|8155.9|8169|8157|8165.7|8153.7|0
1639969200000|2021-12-20 03:00:00|8167.5|8155.5|8168.4|8156.4|8171|8159|8163.6|8151.6|0
1639969500000|2021-12-20 03:05:00|8168.3|8156.3|8172|8160|8172|8160|8165.6|8153.6|0
1639969800000|2021-12-20 03:10:00|8171.5|8159.5|8171|8159|8174.9|8162.9|8169.1|8157.1|0
1639970100000|2021-12-20 03:15:00|8170.8|8158.8|8170.5|8158.5|8173.4|8161.4|8169.1|8157.1|0
1639970400000|2021-12-20 03:20:00|8170.7|8158.7|8171.6|8159.6|8172.6|8160.6|8168.2|8156.2|0
1639970700000|2021-12-20 03:25:00|8171.5|8159.5|8170.2|8158.2|8173.6|8161.6|8169.2|8157.2|0
1639971000000|2021-12-20 03:30:00|8170.1|8158.1|8174|8162|8179.8|8167.8|8168.1|8156.1|0
1639971300000|2021-12-20 03:35:00|8174.2|8162.2|8163.4|8151.4|8174.4|8162.4|8162.9|8150.9|0
1639971600000|2021-12-20 03:40:00|8163.5|8151.5|8163.6|8151.6|8165.8|8153.8|8159.5|8147.5|0
1639971900000|2021-12-20 03:45:00|8163.5|8151.5|8164.1|8152.1|8168.5|8156.5|8162|8150|0
1639972200000|2021-12-20 03:50:00|8163.9|8151.9|8163.1|8151.1|8166.1|8154.1|8163|8151|0
1639972500000|2021-12-20 03:55:00|8163.3|8151.3|8158.2|8146.2|8164.6|8152.6|8157.7|8145.7|0
1639972800000|2021-12-20 04:00:00|8158.4|8146.4|8166.6|8154.6|8166.6|8154.6|8157.7|8145.7|0
1639973100000|2021-12-20 04:05:00|8166.8|8154.8|8163.7|8151.7|8167.6|8155.6|8159.8|8147.8|0
1639973400000|2021-12-20 04:10:00|8163.8|8151.8|8164.2|8152.2|8167.2|8155.2|8162.8|8150.8|0
1639973700000|2021-12-20 04:15:00|8164.1|8152.1|8163.9|8151.9|8167.2|8155.2|8163.8|8151.8|0
1639974000000|2021-12-20 04:20:00|8164.1|8152.1|8177.8|8165.8|8177.8|8165.8|8163.3|8151.3|0
1639974300000|2021-12-20 04:25:00|8177.7|8165.7|8172.6|8160.6|8184.5|8172.5|8172.6|8160.6|0
1639974600000|2021-12-20 04:30:00|8173|8161|8170.2|8158.2|8175.5|8163.5|8170.2|8158.2|0
1639974900000|2021-12-20 04:35:00|8170.3|8158.3|8169.2|8157.2|8171.8|8159.8|8168.8|8156.8|0
1639975200000|2021-12-20 04:40:00|8169.3|8157.3|8171.1|8159.1|8172.7|8160.7|8167.9|8155.9|0
1639975500000|2021-12-20 04:45:00|8170.9|8158.9|8170.2|8158.2|8170.9|8158.9|8166.8|8154.8|0
1639975800000|2021-12-20 04:50:00|8170.4|8158.4|8161.9|8149.9|8170.7|8158.7|8161.2|8149.2|0
1639976100000|2021-12-20 04:55:00|8161.6|8149.6|8167|8155|8169.3|8157.3|8161.2|8149.2|0
1639976400000|2021-12-20 05:00:00|8166.8|8154.8|8160.3|8148.3|8167|8155|8156.5|8144.5|0
1639976700000|2021-12-20 05:05:00|8160.2|8148.2|8165.5|8153.5|8167.5|8155.5|8156.5|8144.5|0
1639977000000|2021-12-20 05:10:00|8165.3|8153.3|8165.7|8153.7|8169.4|8157.4|8164.5|8152.5|0
1639977300000|2021-12-20 05:15:00|8165.8|8153.8|8163|8151|8172.1|8160.1|8159.3|8147.3|0
1639977600000|2021-12-20 05:20:00|8162.1|8150.1|8163.2|8151.2|8166|8154|8161.7|8149.7|0
1639977900000|2021-12-20 05:25:00|8163.4|8151.4|8167|8155|8168.6|8156.6|8163.4|8151.4|0
1639978200000|2021-12-20 05:30:00|8167.1|8155.1|8161.4|8149.4|8167.8|8155.8|8156.1|8144.1|0
1639978500000|2021-12-20 05:35:00|8161.2|8149.2|8160.2|8148.2|8163.9|8151.9|8157.9|8145.9|0
1639978800000|2021-12-20 05:40:00|8159.3|8147.3|8151.2|8139.2|8160.8|8148.8|8148.8|8136.8|0
1639979100000|2021-12-20 05:45:00|8151|8139|8151.6|8139.6|8154.9|8142.9|8148.7|8136.7|0
1639979400000|2021-12-20 05:50:00|8150.6|8138.6|8135.4|8123.4|8151.6|8139.6|8131.4|8119.4|0
1639979700000|2021-12-20 05:55:00|8135.6|8123.6|8135|8123|8140.4|8128.4|8134|8122|0
1639980000000|2021-12-20 06:00:00|8135.2|8123.2|8138.9|8126.9|8139.4|8127.4|8127.8|8115.8|0
1639980300000|2021-12-20 06:05:00|8138.7|8126.7|8139.1|8127.1|8140.6|8128.6|8132.1|8120.1|0
1639980600000|2021-12-20 06:10:00|8139.3|8127.3|8142.9|8130.9|8145|8133|8134.6|8122.6|0
1639980900000|2021-12-20 06:15:00|8143.1|8131.1|8140.6|8128.6|8145.6|8133.6|8137.7|8125.7|0
1639981200000|2021-12-20 06:20:00|8140.7|8128.7|8147.5|8135.5|8150.3|8138.3|8139.7|8127.7|0
1639981500000|2021-12-20 06:25:00|8147.1|8135.1|8125.3|8113.3|8148.4|8136.4|8125.3|8113.3|0
1639981800000|2021-12-20 06:30:00|8125.2|8113.2|8133.8|8121.8|8139.9|8127.9|8124.2|8112.2|0
1639982100000|2021-12-20 06:35:00|8134.2|8122.2|8128.1|8116.1|8134.8|8122.8|8113.6|8101.6|0
1639982400000|2021-12-20 06:40:00|8128.3|8116.3|8116.8|8104.8|8129.6|8117.6|8112.9|8100.9|0
1639982700000|2021-12-20 06:45:00|8116.3|8104.3|8116.1|8104.1|8119.7|8107.7|8114.3|8102.3|0
1639983000000|2021-12-20 06:50:00|8115.9|8103.9|8120.9|8108.9|8126.1|8114.1|8115.1|8103.1|0
1639983300000|2021-12-20 06:55:00|8121.1|8109.1|8132.8|8120.8|8133.7|8121.7|8118.9|8106.9|0
1639983600000|2021-12-20 07:00:00|8133.7|8121.7|8122.5|8117.5|8158|8153|8122.5|8116.6|144
1639983900000|2021-12-20 07:05:00|8123|8118|8088|8083|8123|8118|8088|8083|126
1639984200000|2021-12-20 07:10:00|8087.5|8082.5|8082.5|8077.5|8087.5|8082.5|8076|8071|149
1639984500000|2021-12-20 07:15:00|8083|8078|8076.5|8071.5|8083|8078|8063|8058|75
1639984800000|2021-12-20 07:20:00|8074|8069|8071.5|8066.5|8075.5|8070.5|8062.5|8057.5|46
1639985100000|2021-12-20 07:25:00|8071|8066|8070.5|8065.5|8072.5|8067.5|8062|8057|99
1639985400000|2021-12-20 07:30:00|8070|8065|8075.5|8070.5|8086.5|8081.5|8067.5|8062.5|89
1639985700000|2021-12-20 07:35:00|8075|8070|8081|8076|8085|8080|8071.5|8066.5|56
1639986000000|2021-12-20 07:40:00|8080.5|8075.5|8090.5|8085.5|8091.5|8086.5|8079|8074|24
1639986300000|2021-12-20 07:45:00|8091|8086|8101|8096|8103.5|8098.5|8087|8082|94
1639986600000|2021-12-20 07:50:00|8101.5|8096.5|8104|8099|8111.5|8106.5|8098|8093|28
1639986900000|2021-12-20 07:55:00|8103.5|8098.5|8114|8109|8114.5|8109.5|8089|8084|122
1639987200000|2021-12-20 08:00:00|8113.5|8108.5|8124|8119|8134.5|8129.5|8102|8097|641
1639987500000|2021-12-20 08:05:00|8124.5|8119.5|8128.5|8123.5|8138.5|8133.5|8117.5|8112.5|315
1639987800000|2021-12-20 08:10:00|8128|8123|8113.5|8108.5|8132.5|8127.5|8110.5|8105.5|259
1639988100000|2021-12-20 08:15:00|8113|8108|8134.5|8129.5|8140.5|8135.5|8112.5|8107.5|232
1639988400000|2021-12-20 08:20:00|8135|8130|8122.5|8117.5|8139.5|8134.5|8108.5|8103.5|187
1639988700000|2021-12-20 08:25:00|8123|8118|8149.5|8144.5|8151.5|8146.5|8122|8117|197
1639989000000|2021-12-20 08:30:00|8150.5|8145.5|8154.5|8149.5|8157.5|8152.5|8143|8138|128
1639989300000|2021-12-20 08:35:00|8153.5|8148.5|8121.5|8116.5|8160.5|8155.5|8121.5|8116.5|189
1639989600000|2021-12-20 08:40:00|8122.1|8117.1|8133.1|8128.1|8135.1|8130.1|8117.1|8112.1|230
1639989900000|2021-12-20 08:45:00|8132.1|8127.1|8117.6|8112.6|8135.1|8130.1|8116.6|8111.6|91
1639990200000|2021-12-20 08:50:00|8117.1|8112.1|8105.1|8100.1|8119.6|8114.6|8100.1|8095.1|126
1639990500000|2021-12-20 08:55:00|8105.6|8100.6|8095.1|8090.1|8108.1|8103.1|8094.1|8089.1|196
1639990800000|2021-12-20 09:00:00|8094.1|8089.1|8090.1|8085.1|8095.6|8090.6|8084.1|8079.1|164
1639991100000|2021-12-20 09:05:00|8089.6|8084.6|8088.1|8083.1|8098.1|8093.1|8082.1|8077.1|213
1639991400000|2021-12-20 09:10:00|8087.6|8082.6|8089.6|8084.6|8098.6|8093.6|8087.6|8082.6|226
1639991700000|2021-12-20 09:15:00|8090.1|8085.1|8099.1|8094.1|8102.1|8097.1|8089.1|8084.1|138
1639992000000|2021-12-20 09:20:00|8100.1|8095.1|8090.6|8085.6|8100.1|8095.1|8086.1|8081.1|126
1639992300000|2021-12-20 09:25:00|8091.1|8086.1|8100.1|8095.1|8100.6|8095.6|8084.1|8079.1|114
1639992600000|2021-12-20 09:30:00|8100.6|8095.6|8118.1|8113.1|8121.1|8116.1|8100.6|8095.6|168
1639992900000|2021-12-20 09:35:00|8118.6|8113.6|8126.1|8121.1|8128.1|8123.1|8117.1|8112.1|80
1639993200000|2021-12-20 09:40:00|8125.6|8120.6|8130.6|8125.6|8133.1|8128.1|8121.6|8116.6|122
1639993500000|2021-12-20 09:45:00|8131.1|8126.1|8141.1|8136.1|8142.1|8137.1|8124.1|8119.1|110
1639993800000|2021-12-20 09:50:00|8140.6|8135.6|8134.6|8129.6|8142.1|8137.1|8134.1|8129.1|65
1639994100000|2021-12-20 09:55:00|8135.1|8130.1|8151.1|8146.1|8151.1|8146.1|8135.1|8130.1|78
1639994400000|2021-12-20 10:00:00|8150.1|8145.1|8176.6|8171.6|8182.1|8177.1|8149.6|8144.6|309
1639994700000|2021-12-20 10:05:00|8177.1|8172.1|8179.1|8174.1|8184.6|8179.6|8176.6|8171.6|139
1639995000000|2021-12-20 10:10:00|8178.6|8173.6|8180.1|8175.1|8185.1|8180.1|8175.1|8170.1|145
1639995300000|2021-12-20 10:15:00|8180.6|8175.6|8185.6|8180.6|8187.6|8182.6|8177.1|8172.1|147
1639995600000|2021-12-20 10:20:00|8186.6|8181.6|8190.1|8185.1|8195.6|8190.6|8178.6|8173.6|204
1639995900000|2021-12-20 10:25:00|8189.6|8184.6|8188.1|8183.1|8194.1|8189.1|8182.1|8177.1|133
1639996200000|2021-12-20 10:30:00|8187.6|8182.6|8179.6|8174.6|8194.1|8189.1|8178.1|8173.1|125
1639996500000|2021-12-20 10:35:00|8179.1|8174.1|8175.1|8170.1|8183.1|8178.1|8169.1|8164.1|53
1639996800000|2021-12-20 10:40:00|8174.6|8169.6|8188.6|8183.6|8192.1|8187.1|8174.6|8169.6|86
1639997100000|2021-12-20 10:45:00|8188.1|8183.1|8191.1|8186.1|8195.6|8190.6|8185.1|8180.1|56
1639997400000|2021-12-20 10:50:00|8191.6|8186.6|8194.1|8189.1|8196.1|8191.1|8182.1|8177.1|79
1639997700000|2021-12-20 10:55:00|8193.6|8188.6|8196.1|8191.1|8196.1|8191.1|8190.1|8185.1|23
1639998000000|2021-12-20 11:00:00|8196.6|8191.6|8187.1|8182.1|8197.1|8192.1|8187.1|8182.1|62
1639998300000|2021-12-20 11:05:00|8186.6|8181.6|8191.1|8186.1|8191.6|8186.6|8183.1|8178.1|79
1639998600000|2021-12-20 11:10:00|8191.6|8186.6|8197.1|8192.1|8202.1|8197.1|8190.1|8185.1|63
1639998900000|2021-12-20 11:15:00|8197.6|8192.6|8191.1|8186.1|8198.1|8193.1|8188.1|8183.1|38
1639999200000|2021-12-20 11:20:00|8190.6|8185.6|8198.1|8193.1|8198.6|8193.6|8190.1|8185.1|31
1639999500000|2021-12-20 11:25:00|8197.6|8192.6|8198.1|8193.1|8198.1|8193.1|8190.6|8185.6|31
1639999800000|2021-12-20 11:30:00|8197.6|8192.6|8196.6|8191.6|8203.6|8198.6|8193.6|8188.6|40
1640000100000|2021-12-20 11:35:00|8197.1|8192.1|8198.1|8193.1|8200.1|8195.1|8195.1|8190.1|25
1640000400000|2021-12-20 11:40:00|8197.6|8192.6|8194.6|8189.6|8200.1|8195.1|8191.1|8186.1|153
1640000700000|2021-12-20 11:45:00|8195.1|8190.1|8194.1|8189.1|8197.1|8192.1|8192.1|8187.1|73
1640001000000|2021-12-20 11:50:00|8193.6|8188.6|8200.1|8195.1|8201.1|8196.1|8192.6|8187.6|22
1640001300000|2021-12-20 11:55:00|8199.6|8194.6|8212.6|8207.6|8213.1|8208.1|8198.1|8193.1|54
1640001600000|2021-12-20 12:00:00|8213.1|8208.1|8211.6|8206.6|8217.1|8212.1|8208.6|8203.6|47
1640001900000|2021-12-20 12:05:00|8211.1|8206.1|8214.6|8209.6|8217.6|8212.6|8207.1|8202.1|42
1640002200000|2021-12-20 12:10:00|8215.1|8210.1|8212.6|8207.6|8215.6|8210.6|8210.6|8205.6|42
1640002500000|2021-12-20 12:15:00|8213.1|8208.1|8200.1|8195.1|8213.1|8208.1|8196.1|8191.1|80
1640002800000|2021-12-20 12:20:00|8199.6|8194.6|8208.6|8203.6|8209.6|8204.6|8199.1|8194.1|28
1640003100000|2021-12-20 12:25:00|8209.1|8204.1|8204.6|8199.6|8210.1|8205.1|8201.6|8196.6|36
1640003400000|2021-12-20 12:30:00|8204.1|8199.1|8209.1|8204.1|8210.1|8205.1|8204.1|8199.1|51
1640003700000|2021-12-20 12:35:00|8209.6|8204.6|8215.6|8210.6|8215.6|8210.6|8206.6|8201.6|31
1640004000000|2021-12-20 12:40:00|8216.6|8211.6|8212.1|8207.1|8217.6|8212.6|8211.6|8206.6|37
1640004300000|2021-12-20 12:45:00|8211.6|8206.6|8205.1|8200.1|8214.1|8209.1|8203.6|8198.6|41
1640004600000|2021-12-20 12:50:00|8204.6|8199.6|8196.1|8191.1|8206.6|8201.6|8194.1|8189.1|42
1640004900000|2021-12-20 12:55:00|8196.6|8191.6|8196.1|8191.1|8198.6|8193.6|8191.6|8186.6|33
1640005200000|2021-12-20 13:00:00|8196.6|8191.6|8207.1|8202.1|8209.6|8204.6|8196.6|8191.6|82
1640005500000|2021-12-20 13:05:00|8208.1|8203.1|8209.6|8204.6|8211.1|8206.1|8205.1|8200.1|53
1640005800000|2021-12-20 13:10:00|8210.1|8205.1|8211.1|8206.1|8211.6|8206.6|8204.1|8199.1|52
1640006100000|2021-12-20 13:15:00|8210.6|8205.6|8216.1|8211.1|8218.6|8213.6|8210.6|8205.6|56
1640006400000|2021-12-20 13:20:00|8216.6|8211.6|8216.1|8211.1|8218.6|8213.6|8213.6|8208.6|71
1640006700000|2021-12-20 13:25:00|8215.6|8210.6|8214.1|8209.1|8219.6|8214.6|8213.6|8208.6|121
1640007000000|2021-12-20 13:30:00|8213.6|8208.6|8215.1|8210.1|8215.1|8210.1|8208.1|8203.1|95
1640007300000|2021-12-20 13:35:00|8215.6|8210.6|8216.1|8211.1|8219.1|8214.1|8213.6|8208.6|124
1640007600000|2021-12-20 13:40:00|8215.6|8210.6|8213.1|8208.1|8218.6|8213.6|8211.6|8206.6|80
1640007900000|2021-12-20 13:45:00|8212.6|8207.6|8211.6|8206.6|8217.6|8212.6|8209.1|8204.1|75
1640008200000|2021-12-20 13:50:00|8212.1|8207.1|8218.1|8213.1|8218.6|8213.6|8209.1|8204.1|46
1640008500000|2021-12-20 13:55:00|8217.6|8212.6|8221.6|8216.6|8224.6|8219.6|8217.6|8212.6|82
1640008800000|2021-12-20 14:00:00|8222.1|8217.1|8223.6|8218.6|8225.6|8220.6|8221.6|8216.6|41
1640009100000|2021-12-20 14:05:00|8224.1|8219.1|8226.1|8221.1|8227.1|8222.1|8222.6|8217.6|56
1640009400000|2021-12-20 14:10:00|8226.6|8221.6|8232.6|8227.6|8233.6|8228.6|8226.6|8221.6|61
1640009700000|2021-12-20 14:15:00|8233.1|8228.1|8229.1|8224.1|8234.6|8229.6|8226.6|8221.6|46
1640010000000|2021-12-20 14:20:00|8228.6|8223.6|8235.1|8230.1|8235.6|8230.6|8228.1|8223.1|76
1640010300000|2021-12-20 14:25:00|8234.6|8229.6|8231.6|8226.6|8235.1|8230.1|8229.6|8224.6|53
1640010600000|2021-12-20 14:30:00|8231.1|8226.1|8222.1|8217.1|8231.1|8226.1|8215.6|8210.6|143
1640010900000|2021-12-20 14:35:00|8221.6|8216.6|8231.1|8226.1|8231.6|8226.6|8219.1|8214.1|126
1640011200000|2021-12-20 14:40:00|8231.6|8226.6|8215.1|8210.1|8232.1|8227.1|8210.1|8205.1|97
1640011500000|2021-12-20 14:45:00|8214.6|8209.6|8212.1|8207.1|8218.6|8213.6|8209.1|8204.1|71
1640011800000|2021-12-20 14:50:00|8211.6|8206.6|8217.6|8212.6|8220.1|8215.1|8208.1|8203.1|77
1640012100000|2021-12-20 14:55:00|8217.1|8212.1|8241.6|8236.6|8244.6|8239.6|8216.6|8211.6|99
1640012400000|2021-12-20 15:00:00|8241.1|8236.1|8257.1|8252.1|8261.1|8256.1|8238.6|8233.6|119
1640012700000|2021-12-20 15:05:00|8257.6|8252.6|8246.1|8241.1|8259.1|8254.1|8241.6|8236.6|91
1640013000000|2021-12-20 15:10:00|8244.4|8239.4|8244.9|8239.9|8250.4|8245.4|8240.4|8235.4|100
1640013300000|2021-12-20 15:15:00|8244.4|8239.4|8270.9|8265.9|8271.9|8266.9|8243.9|8238.9|112
1640013600000|2021-12-20 15:20:00|8270.4|8265.4|8256.9|8251.9|8275.9|8270.9|8256.9|8251.9|109
1640013900000|2021-12-20 15:25:00|8257.4|8252.4|8244.9|8239.9|8257.4|8252.4|8240.9|8235.9|181
1640014200000|2021-12-20 15:30:00|8245.4|8240.4|8249.4|8244.4|8250.9|8245.9|8237.9|8232.9|77
1640014500000|2021-12-20 15:35:00|8248.9|8243.9|8254.9|8249.9|8255.4|8250.4|8246.4|8241.4|81
1640014800000|2021-12-20 15:40:00|8254.4|8249.4|8244.4|8239.4|8256.4|8251.4|8241.4|8236.4|100
1640015100000|2021-12-20 15:45:00|8244.9|8239.9|8237.9|8232.9|8245.4|8240.4|8235.9|8230.9|101
1640015400000|2021-12-20 15:50:00|8238.4|8233.4|8236.9|8231.9|8245.4|8240.4|8233.9|8228.9|131
1640015700000|2021-12-20 15:55:00|8236.4|8231.4|8231.4|8226.4|8239.4|8234.4|8227.4|8222.4|111
1640016000000|2021-12-20 16:00:00|8230.9|8225.9|8228.4|8223.4|8232.4|8227.4|8224.9|8219.9|72
1640016300000|2021-12-20 16:05:00|8228.9|8223.9|8228.9|8223.9|8233.4|8228.4|8225.9|8220.9|110
1640016600000|2021-12-20 16:10:00|8228.4|8223.4|8230.9|8225.9|8231.9|8226.9|8225.4|8220.4|82
1640016900000|2021-12-20 16:15:00|8230.4|8225.4|8241.4|8236.4|8241.4|8236.4|8228.9|8223.9|164
1640017200000|2021-12-20 16:20:00|8241.9|8236.9|8241.9|8236.9|8246.4|8241.4|8239.9|8234.9|276
1640017500000|2021-12-20 16:25:00|8241.4|8236.4|8239.4|8234.4|8242.4|8237.4|8233.9|8228.9|316
1640017800000|2021-12-20 16:30:00|8239.9|8233.9|8248.9|8241.9|8259.9|8253.9|8239.9|8233.9|887
1640018100000|2021-12-20 16:35:00|8247.9|8240.9|8250.9|8243.9|8254.9|8247.9|8244.9|8238.9|354
1640018400000|2021-12-20 16:40:00|8249.9|8242.9|8251.9|8244.9|8251.9|8244.9|8243.9|8237.9|114
1640018700000|2021-12-20 16:45:00|8250.9|8243.9|8249.9|8242.9|8252.9|8244.9|8246.9|8240.9|65
1640019000000|2021-12-20 16:50:00|8250.9|8243.9|8254.9|8248.9|8263.9|8256.9|8249.9|8242.9|171
1640019300000|2021-12-20 16:55:00|8255.9|8249.9|8254.9|8247.9|8257.9|8250.9|8249.9|8243.9|53
1640019600000|2021-12-20 17:00:00|8253.9|8246.9|8258.9|8251.9|8258.9|8252.9|8250.9|8243.9|30
1640019900000|2021-12-20 17:05:00|8257.9|8250.9|8255.9|8248.9|8259.9|8252.9|8253.9|8247.9|17
1640020200000|2021-12-20 17:10:00|8256.9|8249.9|8252.9|8245.9|8258.9|8251.9|8251.9|8245.9|11
1640020500000|2021-12-20 17:15:00|8253.9|8246.9|8263.9|8256.9|8264.9|8257.9|8253.9|8246.9|6
1640020800000|2021-12-20 17:20:00|8262.9|8255.9|8258.9|8251.9|8263.9|8256.9|8257.9|8251.9|4
1640021100000|2021-12-20 17:25:00|8259.9|8252.9|8260.9|8253.9|8260.9|8253.9|8258.9|8251.9|1
1640021400000|2021-12-20 17:30:00|8259.9|8252.9|8254.9|8247.9|8260.9|8254.9|8253.9|8247.9|15
1640021700000|2021-12-20 17:35:00|8253.9|8246.9|8256.9|8249.9|8256.9|8249.9|8252.9|8245.9|16
1640022000000|2021-12-20 17:40:00|8255.9|8248.9|8257.9|8251.9|8259.9|8252.9|8255.9|8248.9|4
1640022300000|2021-12-20 17:45:00|8256.9|8250.9|8258.9|8251.9|8259.9|8253.9|8255.9|8248.9|9
1640022600000|2021-12-20 17:50:00|8257.9|8252.9|8259.9|8252.9|8262.9|8255.9|8257.9|8251.9|14
1640022900000|2021-12-20 17:55:00|8258.9|8251.9|8251.9|8244.9|8258.9|8251.9|8249.9|8243.9|9
1640023200000|2021-12-20 18:00:00|8252.9|8245.9|8250.9|8243.9|8253.9|8246.9|8249.9|8243.9|8
1640023500000|2021-12-20 18:05:00|8249.9|8244.9|8253.9|8246.9|8253.9|8246.9|8249.9|8244.9|9
1640023800000|2021-12-20 18:10:00|8254.9|8247.9|8255.9|8248.9|8255.9|8248.9|8251.9|8245.9|16
1640024100000|2021-12-20 18:15:00|8253.9|8247.9|8249.9|8243.9|8254.9|8247.9|8249.9|8243.9|16
1640024400000|2021-12-20 18:20:00|8248.9|8242.9|8249.9|8242.9|8250.9|8243.9|8248.9|8242.9|40
1640024700000|2021-12-20 18:25:00|8250.9|8243.9|8250.9|8244.9|8250.9|8244.9|8248.9|8242.9|12
1640025000000|2021-12-20 18:30:00|8251.9|8243.9|8247.9|8240.9|8253.9|8246.9|8247.9|8240.9|4
1640025300000|2021-12-20 18:35:00|8248.9|8241.9|8262.9|8255.9|8262.9|8255.9|8248.9|8241.9|9
1640025600000|2021-12-20 18:40:00|8263.9|8256.9|8268.9|8260.9|8270.9|8264.9|8263.9|8256.9|23
1640025900000|2021-12-20 18:45:00|8269.9|8261.9|8270.9|8262.9|8270.9|8262.9|8267.9|8259.9|2
1640026200000|2021-12-20 18:50:00|8269.9|8263.9|8276.9|8268.9|8276.9|8268.9|8266.9|8259.9|33
1640026500000|2021-12-20 18:55:00|8277.9|8269.9|8282|8270|8282|8273.9|8274.9|8267.9|27
1640026800000|2021-12-20 19:00:00|8281|8269|8284.2|8272.2|8289.1|8277.1|8280.8|8268.8|1
1640027100000|2021-12-20 19:05:00|8285|8273|8290|8278|8291|8279|8284.2|8272.2|0
1640027400000|2021-12-20 19:10:00|8289.9|8277.9|8287|8275|8290.8|8278.8|8286.4|8274.4|0
1640027700000|2021-12-20 19:15:00|8287.4|8275.4|8290.4|8278.4|8292.2|8280.2|8287.4|8275.4|0
1640028000000|2021-12-20 19:20:00|8290.9|8278.9|8284.9|8272.9|8291.4|8279.4|8284.8|8272.8|0
1640028300000|2021-12-20 19:25:00|8285.3|8273.3|8281.4|8269.4|8286.4|8274.4|8277.3|8265.3|0
1640028600000|2021-12-20 19:30:00|8281.5|8269.5|8276.3|8264.3|8282.5|8270.5|8273.8|8261.8|0
1640028900000|2021-12-20 19:35:00|8276.7|8264.7|8273.5|8261.5|8277.9|8265.9|8271.9|8259.9|0
1640029200000|2021-12-20 19:40:00|8273.6|8261.6|8277.6|8265.6|8277.8|8265.8|8272.3|8260.3|0
1640029500000|2021-12-20 19:45:00|8277.5|8265.5|8275.1|8263.1|8278.7|8266.7|8273.6|8261.6|0
1640029800000|2021-12-20 19:50:00|8275.5|8263.5|8285.2|8273.2|8285.5|8273.5|8275.1|8263.1|0
1640030100000|2021-12-20 19:55:00|8284.7|8272.7|8281.6|8269.6|8289.7|8277.7|8279.4|8267.4|0
1640030400000|2021-12-20 20:00:00|8281.7|8269.7|8283.5|8271.5|8287.1|8275.1|8280.8|8268.8|0
1640030700000|2021-12-20 20:05:00|8283.6|8271.6|8284.5|8272.5|8287.7|8275.7|8281|8269|0
1640031000000|2021-12-20 20:10:00|8284.6|8272.6|8281.7|8269.7|8289.5|8277.5|8281.6|8269.6|0
1640031300000|2021-12-20 20:15:00|8281.8|8269.8|8287.5|8275.5|8292.7|8280.7|8280.7|8268.7|0
1640031600000|2021-12-20 20:20:00|8287.4|8275.4|8285.8|8273.8|8296.1|8284.1|8284.6|8272.6|0
1640031900000|2021-12-20 20:25:00|8285.9|8273.9|8291.2|8279.2|8294|8282|8284.9|8272.9|0
1640032200000|2021-12-20 20:30:00|8290.8|8278.8|8275|8263|8291.2|8279.2|8274.8|8262.8|0
1640032500000|2021-12-20 20:35:00|8275.1|8263.1|8282.6|8270.6|8283.7|8271.7|8272.8|8260.8|0
1640032800000|2021-12-20 20:40:00|8282.7|8270.7|8276.7|8264.7|8286.7|8274.7|8274.8|8262.8|0
1640033100000|2021-12-20 20:45:00|8276.3|8264.3|8276.5|8264.5|8285.4|8273.4|8273.7|8261.7|0
1640033400000|2021-12-20 20:50:00|8277|8265|8286.5|8274.5|8294.8|8282.8|8277|8265|0
1640033700000|2021-12-20 20:55:00|8286.7|8274.7|8301.8|8289.8|8306.1|8294.1|8285.7|8273.7|0
1640034000000|2021-12-20 21:00:00|8301.3|8289.3|8307.7|8295.7|8309.8|8297.8|8299.5|8287.5|0
1640034300000|2021-12-20 21:05:00|8307.6|8295.6|8319|8307|8319|8307|8306.1|8294.1|0
1640034600000|2021-12-20 21:10:00|8319.1|8307.1|8331.2|8319.2|8331.6|8319.6|8319.1|8307.1|0
1640034900000|2021-12-20 21:15:00|8331.3|8319.3|8332.8|8320.8|8333.8|8321.8|8325.6|8313.6|0
1640035200000|2021-12-20 21:20:00|8333|8321|8330.7|8318.7|8333.4|8321.4|8329.1|8317.1|0
1640035500000|2021-12-20 21:25:00|8330.3|8318.3|8331.7|8319.7|8333.3|8321.3|8329.3|8317.3|0
1640035800000|2021-12-20 21:30:00|8332.3|8320.3|8330.7|8318.7|8333.7|8321.7|8330.1|8318.1|0
1640036100000|2021-12-20 21:35:00|8331.1|8319.1|8331.9|8319.9|8332.3|8320.3|8330.1|8318.1|0
1640036400000|2021-12-20 21:40:00|8332.3|8320.3|8329.8|8317.8|8332.7|8320.7|8329.1|8317.1|0
1640036700000|2021-12-20 21:45:00|8329.9|8317.9|8329.8|8317.8|8331.2|8319.2|8329.2|8317.2|0
1640037000000|2021-12-20 21:50:00|8329.7|8317.7|8327.3|8315.3|8329.8|8317.8|8327.1|8315.1|0
1640037300000|2021-12-20 21:55:00|8327.9|8315.9|8327.4|8315.4|8328.1|8316.1|8326.9|8314.9|0
1640037600000|2021-12-20 22:00:00|8328.2|8316.2|8327.5|8315.5|8328.2|8316.2|8327|8315|0
1640037900000|2021-12-20 22:05:00|8327.7|8315.7|8327.9|8315.9|8327.9|8315.9|8327.5|8315.5|0
1640038200000|2021-12-20 22:10:00|8327.7|8315.7|8327.5|8315.5|8328.1|8316.1|8327.5|8315.5|0
1640038500000|2021-12-20 22:15:00|8327.9|8315.9|8327.5|8315.5|8327.9|8315.9|8327.5|8315.5|0
1640038800000|2021-12-20 22:20:00|8327.9|8315.9|8327.9|8315.9|8327.9|8315.9|8327.4|8315.4|0
1640039100000|2021-12-20 22:25:00|8327.4|8315.4|8327.9|8315.9|8328.6|8316.6|8327.4|8315.4|0
1640039400000|2021-12-20 22:30:00|8327.7|8315.7|8327.6|8315.6|8327.8|8315.8|8327.6|8315.6|0
1640040000000|2021-12-20 22:40:00|8327.8|8315.8|8328|8316|8328|8316|8327.6|8315.6|0
1640040300000|2021-12-20 22:45:00|8328.4|8316.4|8328|8316|8328.4|8316.4|8328|8316|0
1640040600000|2021-12-20 22:50:00|8328.2|8316.2|8328.7|8316.7|8328.9|8316.9|8328|8316|0
1640040900000|2021-12-20 22:55:00|8328|8316|8328.7|8316.7|8328.7|8316.7|8327.8|8315.8|0
1640041200000|2021-12-20 23:00:00|8326.6|8314.6|8327.6|8315.6|8336.5|8324.5|8325.7|8313.7|0
1640041500000|2021-12-20 23:05:00|8327.7|8315.7|8330.8|8318.8|8331.6|8319.6|8327.6|8315.6|0
1640041800000|2021-12-20 23:10:00|8330.7|8318.7|8330.2|8318.2|8332.4|8320.4|8328.6|8316.6|0
1640042100000|2021-12-20 23:15:00|8330.8|8318.8|8334.2|8322.2|8335|8323|8326.6|8314.6|0
1640042400000|2021-12-20 23:20:00|8334.4|8322.4|8339|8327|8339|8327|8333.4|8321.4|0
1640042700000|2021-12-20 23:25:00|8338.9|8326.9|8340.5|8328.5|8341|8329|8338.5|8326.5|0
1640043000000|2021-12-20 23:30:00|8341|8329|8342.2|8330.2|8343|8331|8341|8329|0
1640043300000|2021-12-20 23:35:00|8342.8|8330.8|8343.1|8331.1|8346.4|8334.4|8342.2|8330.2|0
1640043600000|2021-12-20 23:40:00|8343.2|8331.2|8346.3|8334.3|8346.9|8334.9|8342.1|8330.1|0
1640043900000|2021-12-20 23:45:00|8346.4|8334.4|8342.5|8330.5|8347.9|8335.9|8340.5|8328.5|0
1640044200000|2021-12-20 23:50:00|8342.3|8330.3|8340.4|8328.4|8342.8|8330.8|8338.9|8326.9|0
1640044500000|2021-12-20 23:55:00|8340.2|8328.2|8342.5|8330.5|8344|8332|8339.4|8327.4|0
1640044800000|2021-12-21 00:00:00|8343|8331|8334.4|8322.4|8344|8332|8334.4|8322.4|0
1640045100000|2021-12-21 00:05:00|8334.5|8322.5|8336|8324|8338|8326|8334.4|8322.4|0
1640045400000|2021-12-21 00:10:00|8335.8|8323.8|8329.6|8317.6|8335.8|8323.8|8329.6|8317.6|0
1640045700000|2021-12-21 00:15:00|8330.2|8318.2|8316.9|8304.9|8330.2|8318.2|8313.9|8301.9|0
1640046000000|2021-12-21 00:20:00|8316.7|8304.7|8309.9|8297.9|8317.7|8305.7|8309.5|8297.5|0
1640046300000|2021-12-21 00:25:00|8310.1|8298.1|8304.1|8292.1|8312|8300|8304.1|8292.1|0
1640046600000|2021-12-21 00:30:00|8304.5|8292.5|8306.1|8294.1|8307.3|8295.3|8293.5|8281.5|0
1640046900000|2021-12-21 00:35:00|8306.4|8294.4|8315.8|8303.8|8317.8|8305.8|8306|8294|0
1640047200000|2021-12-21 00:40:00|8316.2|8304.2|8316.9|8304.9|8320.2|8308.2|8315.9|8303.9|0
1640047500000|2021-12-21 00:45:00|8317.3|8305.3|8315.7|8303.7|8321|8309|8314.7|8302.7|0
1640047800000|2021-12-21 00:50:00|8315.3|8303.3|8317.6|8305.6|8318.7|8306.7|8314.2|8302.2|0
1640048100000|2021-12-21 00:55:00|8318|8306|8317.5|8305.5|8319.5|8307.5|8314.7|8302.7|0
1640048400000|2021-12-21 01:00:00|8317.7|8305.7|8306.5|8294.5|8320.5|8308.5|8302.5|8290.5|0
1640048700000|2021-12-21 01:05:00|8306.7|8294.7|8312.3|8300.3|8314.7|8302.7|8306.7|8294.7|0
1640049000000|2021-12-21 01:10:00|8312.5|8300.5|8319.2|8307.2|8320.3|8308.3|8312.5|8300.5|0
1640049300000|2021-12-21 01:15:00|8318.8|8306.8|8315.8|8303.8|8322.6|8310.6|8315.8|8303.8|0
1640049600000|2021-12-21 01:20:00|8316|8304|8312.5|8300.5|8321.4|8309.4|8312.5|8300.5|0
1640049900000|2021-12-21 01:25:00|8312.3|8300.3|8316.7|8304.7|8318.1|8306.1|8309.6|8297.6|0
1640050200000|2021-12-21 01:30:00|8316.5|8304.5|8329.6|8317.6|8330|8318|8315.7|8303.7|0
1640050500000|2021-12-21 01:35:00|8329.2|8317.2|8327|8315|8334.9|8322.9|8326|8314|0
1640050800000|2021-12-21 01:40:00|8326.4|8314.4|8331|8319|8333.9|8321.9|8326|8314|0
1640051100000|2021-12-21 01:45:00|8331.1|8319.1|8333.4|8321.4|8335|8323|8330|8318|0
1640051400000|2021-12-21 01:50:00|8333.6|8321.6|8336|8324|8336|8324|8332.4|8320.4|0
1640051700000|2021-12-21 01:55:00|8336.2|8324.2|8335.4|8323.4|8338.8|8326.8|8333.9|8321.9|0
1640052000000|2021-12-21 02:00:00|8335.6|8323.6|8333.1|8321.1|8336|8324|8331.1|8319.1|0
1640052300000|2021-12-21 02:05:00|8332.7|8320.7|8329.2|8317.2|8332.7|8320.7|8329.1|8317.1|0
1640052600000|2021-12-21 02:10:00|8329.3|8317.3|8324.5|8312.5|8329.7|8317.7|8324.4|8312.4|0
1640052900000|2021-12-21 02:15:00|8324.7|8312.7|8322.5|8310.5|8325.5|8313.5|8320.5|8308.5|0
1640053200000|2021-12-21 02:20:00|8322.6|8310.6|8320.6|8308.6|8323.5|8311.5|8320.6|8308.6|0
1640053500000|2021-12-21 02:25:00|8320.8|8308.8|8321.5|8309.5|8323.5|8311.5|8318.7|8306.7|0
1640053800000|2021-12-21 02:30:00|8321.6|8309.6|8323.9|8311.9|8325.4|8313.4|8321.6|8309.6|0
1640054100000|2021-12-21 02:35:00|8324.1|8312.1|8320.4|8308.4|8324.5|8312.5|8320.4|8308.4|0
1640054400000|2021-12-21 02:40:00|8320.6|8308.6|8307.5|8295.5|8320.9|8308.9|8307.5|8295.5|0
1640054700000|2021-12-21 02:45:00|8307.6|8295.6|8313.5|8301.5|8314|8302|8307.6|8295.6|0
1640055000000|2021-12-21 02:50:00|8313.6|8301.6|8315.5|8303.5|8317.5|8305.5|8313.5|8301.5|0
1640055300000|2021-12-21 02:55:00|8315.7|8303.7|8312.6|8300.6|8317.5|8305.5|8312.6|8300.6|0
1640055600000|2021-12-21 03:00:00|8312.8|8300.8|8326.3|8314.3|8327.3|8315.3|8312.6|8300.6|0
1640055900000|2021-12-21 03:05:00|8326.7|8314.7|8324.2|8312.2|8326.7|8314.7|8324.2|8312.2|0
1640056200000|2021-12-21 03:10:00|8324.6|8312.6|8329|8317|8330|8318|8324.6|8312.6|0
1640056500000|2021-12-21 03:15:00|8328.7|8316.7|8334.6|8322.6|8338.4|8326.4|8328.1|8316.1|0
1640056800000|2021-12-21 03:20:00|8334.8|8322.8|8331.7|8319.7|8335.6|8323.6|8331.7|8319.7|0
1640057100000|2021-12-21 03:25:00|8331.8|8319.8|8330.1|8318.1|8333.7|8321.7|8329.6|8317.6|0
1640057400000|2021-12-21 03:30:00|8329.9|8317.9|8330.6|8318.6|8333|8321|8329.2|8317.2|0
1640057700000|2021-12-21 03:35:00|8330.4|8318.4|8333.5|8321.5|8334.5|8322.5|8329.6|8317.6|0
1640058000000|2021-12-21 03:40:00|8333.3|8321.3|8333.4|8321.4|8334.4|8322.4|8332.5|8320.5|0
1640058300000|2021-12-21 03:45:00|8333.6|8321.6|8328.9|8316.9|8333.9|8321.9|8327.5|8315.5|0
1640058600000|2021-12-21 03:50:00|8328.8|8316.8|8333|8321|8333.9|8321.9|8328.5|8316.5|0
1640058900000|2021-12-21 03:55:00|8333.2|8321.2|8333|8321|8334.9|8322.9|8332.5|8320.5|0
1640059200000|2021-12-21 04:00:00|8333.2|8321.2|8331.5|8319.5|8333.5|8321.5|8330.5|8318.5|0
1640059500000|2021-12-21 04:05:00|8331.4|8319.4|8330.9|8318.9|8333.5|8321.5|8330.5|8318.5|0
1640059800000|2021-12-21 04:10:00|8331.1|8319.1|8332.5|8320.5|8333.4|8321.4|8326.7|8314.7|0
1640060100000|2021-12-21 04:15:00|8332.7|8320.7|8326.8|8314.8|8332.9|8320.9|8326.7|8314.7|0
1640060400000|2021-12-21 04:20:00|8326.5|8314.5|8324.1|8312.1|8326.8|8314.8|8318.2|8306.2|0
1640060700000|2021-12-21 04:25:00|8324.3|8312.3|8327.1|8315.1|8327.5|8315.5|8323.1|8311.1|0
1640061000000|2021-12-21 04:30:00|8327.3|8315.3|8327|8315|8328|8316|8326.1|8314.1|0
1640061300000|2021-12-21 04:35:00|8326.8|8314.8|8326.1|8314.1|8327.1|8315.1|8325.1|8313.1|0
1640061600000|2021-12-21 04:40:00|8325.9|8313.9|8327|8315|8328.5|8316.5|8325.1|8313.1|0
1640061900000|2021-12-21 04:45:00|8328|8316|8328.5|8316.5|8329.1|8317.1|8326|8314|0
1640062200000|2021-12-21 04:50:00|8328.7|8316.7|8330|8318|8330|8318|8327.1|8315.1|0
1640062500000|2021-12-21 04:55:00|8329|8317|8328.4|8316.4|8330|8318|8327.1|8315.1|0
1640062800000|2021-12-21 05:00:00|8328.6|8316.6|8331.3|8319.3|8337.5|8325.5|8328.6|8316.6|0
1640063100000|2021-12-21 05:05:00|8330.3|8318.3|8333.3|8321.3|8335.6|8323.6|8329.3|8317.3|0
1640063400000|2021-12-21 05:10:00|8333.2|8321.2|8335.6|8323.6|8336.2|8324.2|8331.6|8319.6|0
1640063700000|2021-12-21 05:15:00|8335.8|8323.8|8337.6|8325.6|8337.7|8325.7|8335.2|8323.2|0
1640064000000|2021-12-21 05:20:00|8337.8|8325.8|8338.7|8326.7|8339.2|8327.2|8336.2|8324.2|0
1640064300000|2021-12-21 05:25:00|8338.5|8326.5|8338.1|8326.1|8338.6|8326.6|8336.7|8324.7|0
1640064600000|2021-12-21 05:30:00|8337.7|8325.7|8336.7|8324.7|8338.2|8326.2|8336.2|8324.2|0
1640064900000|2021-12-21 05:35:00|8336.9|8324.9|8337.2|8325.2|8338.1|8326.1|8336.1|8324.1|0
1640065200000|2021-12-21 05:40:00|8337.5|8325.5|8343.4|8331.4|8343.4|8331.4|8337.5|8325.5|0
1640065500000|2021-12-21 05:45:00|8343.2|8331.2|8345.1|8333.1|8345.1|8333.1|8341.2|8329.2|0
1640065800000|2021-12-21 05:50:00|8345|8333|8343.1|8331.1|8346.1|8334.1|8342.2|8330.2|0
1640066100000|2021-12-21 05:55:00|8343.3|8331.3|8345.1|8333.1|8346.1|8334.1|8342.1|8330.1|0
1640066400000|2021-12-21 06:00:00|8344.6|8332.6|8359.5|8347.5|8360.5|8348.5|8344.1|8332.1|0
1640066700000|2021-12-21 06:05:00|8359.6|8347.6|8352.4|8340.4|8359.6|8347.6|8352.3|8340.3|0
1640067000000|2021-12-21 06:10:00|8352.3|8340.3|8353.3|8341.3|8354.7|8342.7|8349.5|8337.5|0
1640067300000|2021-12-21 06:15:00|8353.4|8341.4|8354.4|8342.4|8355.4|8343.4|8353.3|8341.3|0
1640067600000|2021-12-21 06:20:00|8354.8|8342.8|8351.5|8339.5|8355.4|8343.4|8350.9|8338.9|0
1640067900000|2021-12-21 06:25:00|8351.3|8339.3|8345.5|8333.5|8352.2|8340.2|8345.5|8333.5|0
1640068200000|2021-12-21 06:30:00|8345.7|8333.7|8351.6|8339.6|8358.3|8346.3|8345.5|8333.5|0
1640068500000|2021-12-21 06:35:00|8351.5|8339.5|8351.6|8339.6|8354.5|8342.5|8350.6|8338.6|0
1640068800000|2021-12-21 06:40:00|8351.5|8339.5|8354.5|8342.5|8354.5|8342.5|8350|8338|0
1640069100000|2021-12-21 06:45:00|8354.3|8342.3|8364.1|8352.1|8366.9|8354.9|8354|8342|0
1640069400000|2021-12-21 06:50:00|8364.5|8352.5|8371.1|8359.1|8371.1|8359.1|8364.5|8352.5|0
1640069700000|2021-12-21 06:55:00|8372.4|8360.4|8367.8|8355.8|8376.8|8364.8|8367.8|8355.8|0
1640070000000|2021-12-21 07:00:00|8366.7|8354.7|8340.9|8335.9|8366.7|8359.9|8330.4|8325.4|161
1640070300000|2021-12-21 07:05:00|8340.4|8335.4|8369.4|8364.4|8369.4|8364.4|8340.4|8335.4|93
1640070600000|2021-12-21 07:10:00|8369.9|8364.9|8366.4|8361.4|8371.9|8366.9|8361.4|8356.4|72
1640070900000|2021-12-21 07:15:00|8365.9|8360.9|8368.9|8363.9|8372.9|8367.9|8362.9|8357.9|39
1640071200000|2021-12-21 07:20:00|8369.4|8364.4|8371.4|8366.4|8375.4|8370.4|8363.4|8358.4|38
1640071500000|2021-12-21 07:25:00|8371.9|8366.9|8376.4|8371.4|8376.4|8371.4|8369.4|8364.4|38
1640071800000|2021-12-21 07:30:00|8375.4|8370.4|8362.9|8357.9|8375.4|8370.4|8362.9|8357.9|30
1640072100000|2021-12-21 07:35:00|8363.4|8358.4|8364.9|8359.9|8366.9|8361.9|8359.9|8354.9|29
1640072400000|2021-12-21 07:40:00|8364.4|8359.4|8356.9|8351.9|8364.4|8359.4|8356.4|8351.4|27
1640072700000|2021-12-21 07:45:00|8356.4|8351.4|8350.9|8345.9|8358.4|8353.4|8348.4|8343.4|13
1640073000000|2021-12-21 07:50:00|8348.9|8343.9|8348.9|8343.9|8354.9|8349.9|8347.9|8342.9|24
1640073300000|2021-12-21 07:55:00|8348.4|8343.4|8343.4|8338.4|8357.4|8352.4|8340.4|8335.4|145
1640073600000|2021-12-21 08:00:00|8344.4|8339.4|8316.9|8311.9|8344.4|8339.4|8312.9|8307.9|512
1640073900000|2021-12-21 08:05:00|8317.4|8312.4|8319.9|8314.9|8335.4|8330.4|8314.9|8309.9|233
1640074200000|2021-12-21 08:10:00|8320.4|8315.4|8311.9|8306.9|8324.4|8319.4|8309.9|8304.9|224
1640074500000|2021-12-21 08:15:00|8312.4|8307.4|8299.9|8294.9|8314.4|8309.4|8293.4|8288.4|106
1640074800000|2021-12-21 08:20:00|8299.4|8294.4|8299.9|8294.9|8311.9|8306.9|8293.4|8288.4|81
1640075100000|2021-12-21 08:25:00|8300.4|8295.4|8293.9|8288.9|8300.9|8295.9|8287.4|8282.4|89
1640075400000|2021-12-21 08:30:00|8293.4|8288.4|8283.9|8278.9|8293.4|8288.4|8281.9|8276.9|77
1640075700000|2021-12-21 08:35:00|8284.4|8279.4|8293.9|8288.9|8294.4|8289.4|8276.9|8271.9|94
1640076000000|2021-12-21 08:40:00|8294.1|8289.1|8299.6|8294.6|8301.6|8296.6|8291.6|8286.6|129
1640076300000|2021-12-21 08:45:00|8299.1|8294.1|8304.1|8299.1|8311.1|8306.1|8297.6|8292.6|52
1640076600000|2021-12-21 08:50:00|8304.6|8299.6|8305.1|8300.1|8311.1|8306.1|8303.6|8298.6|70
1640076900000|2021-12-21 08:55:00|8305.6|8300.6|8304.1|8299.1|8312.1|8307.1|8301.1|8296.1|60
1640077200000|2021-12-21 09:00:00|8303.6|8298.6|8302.1|8297.1|8303.6|8298.6|8291.1|8286.1|98
1640077500000|2021-12-21 09:05:00|8302.6|8297.6|8310.1|8305.1|8312.6|8307.6|8300.1|8295.1|65
1640077800000|2021-12-21 09:10:00|8310.6|8305.6|8318.6|8313.6|8319.1|8314.1|8308.1|8303.1|56
1640078100000|2021-12-21 09:15:00|8318.1|8313.1|8314.6|8309.6|8320.6|8315.6|8311.1|8306.1|37
1640078400000|2021-12-21 09:20:00|8314.1|8309.1|8326.1|8321.1|8326.1|8321.1|8312.6|8307.6|61
1640078700000|2021-12-21 09:25:00|8325.6|8320.6|8341.1|8336.1|8341.1|8336.1|8325.6|8320.6|106
1640079000000|2021-12-21 09:30:00|8340.6|8335.6|8335.1|8330.1|8340.6|8335.6|8334.1|8329.1|75
1640079300000|2021-12-21 09:35:00|8335.6|8330.6|8328.1|8323.1|8342.1|8337.1|8327.1|8322.1|88
1640079600000|2021-12-21 09:40:00|8328.6|8323.6|8321.1|8316.1|8330.1|8325.1|8321.1|8316.1|133
1640079900000|2021-12-21 09:45:00|8321.6|8316.6|8323.6|8318.6|8329.1|8324.1|8321.1|8316.1|133
1640080200000|2021-12-21 09:50:00|8323.1|8318.1|8322.1|8317.1|8323.1|8318.1|8317.1|8312.1|128
1640080500000|2021-12-21 09:55:00|8321.6|8316.6|8306.1|8301.1|8321.6|8316.6|8304.6|8299.6|199
1640080800000|2021-12-21 10:00:00|8306.6|8301.6|8309.1|8304.1|8312.6|8307.6|8302.6|8297.6|190
1640081100000|2021-12-21 10:05:00|8309.6|8304.6|8316.6|8311.6|8318.6|8313.6|8307.6|8302.6|133
1640081400000|2021-12-21 10:10:00|8315.1|8310.1|8335.6|8330.6|8336.1|8331.1|8314.1|8309.1|187
1640081700000|2021-12-21 10:15:00|8336.1|8331.1|8339.1|8334.1|8343.6|8338.6|8334.6|8329.6|180
1640082000000|2021-12-21 10:20:00|8339.6|8334.6|8339.6|8334.6|8348.1|8343.1|8338.1|8333.1|186
1640082300000|2021-12-21 10:25:00|8340.1|8335.1|8334.1|8329.1|8341.6|8336.6|8329.1|8324.1|46
1640082600000|2021-12-21 10:30:00|8333.6|8328.6|8331.1|8326.1|8334.1|8329.1|8328.6|8323.6|67
1640082900000|2021-12-21 10:35:00|8331.6|8326.6|8326.1|8321.1|8334.6|8329.6|8323.6|8318.6|56
1640083200000|2021-12-21 10:40:00|8326.6|8321.6|8323.1|8318.1|8327.1|8322.1|8320.6|8315.6|53
1640083500000|2021-12-21 10:45:00|8323.6|8318.6|8332.1|8327.1|8334.1|8329.1|8323.1|8318.1|63
1640083800000|2021-12-21 10:50:00|8331.6|8326.6|8325.6|8320.6|8332.1|8327.1|8320.6|8315.6|60
1640084100000|2021-12-21 10:55:00|8325.1|8320.1|8330.6|8325.6|8331.6|8326.6|8324.1|8319.1|51
1640084400000|2021-12-21 11:00:00|8331.1|8326.1|8335.6|8330.6|8336.1|8331.1|8328.1|8323.1|55
1640084700000|2021-12-21 11:05:00|8335.1|8330.1|8338.1|8333.1|8342.6|8337.6|8333.6|8328.6|59
1640085000000|2021-12-21 11:10:00|8338.6|8333.6|8338.6|8333.6|8339.1|8334.1|8332.1|8327.1|27
1640085300000|2021-12-21 11:15:00|8338.1|8333.1|8342.1|8337.1|8344.1|8339.1|8337.1|8332.1|47
1640085600000|2021-12-21 11:20:00|8342.6|8337.6|8343.1|8338.1|8350.6|8345.6|8341.1|8336.1|40
1640085900000|2021-12-21 11:25:00|8343.6|8338.6|8353.1|8348.1|8353.1|8348.1|8343.1|8338.1|128
1640086200000|2021-12-21 11:30:00|8352.6|8347.6|8352.1|8347.1|8356.1|8351.1|8350.6|8345.6|84
1640086500000|2021-12-21 11:35:00|8352.6|8347.6|8356.1|8351.1|8361.1|8356.1|8352.1|8347.1|59
1640086800000|2021-12-21 11:40:00|8355.6|8350.6|8345.1|8340.1|8356.1|8351.1|8343.6|8338.6|58
1640087100000|2021-12-21 11:45:00|8344.6|8339.6|8349.1|8344.1|8349.1|8344.1|8339.6|8334.6|35
1640087400000|2021-12-21 11:50:00|8349.6|8344.6|8343.6|8338.6|8350.1|8345.1|8343.6|8338.6|40
1640087700000|2021-12-21 11:55:00|8344.1|8339.1|8344.1|8339.1|8348.6|8343.6|8339.6|8334.6|48
1640088000000|2021-12-21 12:00:00|8344.6|8339.6|8353.1|8348.1|8355.1|8350.1|8344.1|8339.1|44
1640088300000|2021-12-21 12:05:00|8353.6|8348.6|8351.1|8346.1|8354.6|8349.6|8350.1|8345.1|106
1640088600000|2021-12-21 12:10:00|8351.6|8346.6|8352.6|8347.6|8353.6|8348.6|8350.1|8345.1|41
1640088900000|2021-12-21 12:15:00|8353.1|8348.1|8347.1|8342.1|8353.1|8348.1|8346.1|8341.1|18
1640089200000|2021-12-21 12:20:00|8347.6|8342.6|8352.1|8347.1|8353.1|8348.1|8346.1|8341.1|17
1640089500000|2021-12-21 12:25:00|8351.6|8346.6|8358.1|8353.1|8362.6|8357.6|8351.6|8346.6|51
1640089800000|2021-12-21 12:30:00|8358.6|8353.6|8353.1|8348.1|8358.6|8353.6|8352.1|8347.1|39
1640090100000|2021-12-21 12:35:00|8352.6|8347.6|8350.6|8345.6|8354.6|8349.6|8349.6|8344.6|42
1640090400000|2021-12-21 12:40:00|8349.8|8344.8|8353.8|8348.8|8353.8|8348.8|8348.8|8343.8|19
1640090700000|2021-12-21 12:45:00|8354.3|8349.3|8350.8|8345.8|8354.8|8349.8|8350.3|8345.3|41
1640091000000|2021-12-21 12:50:00|8350.3|8345.3|8352.8|8347.8|8354.3|8349.3|8349.8|8344.8|19
1640091300000|2021-12-21 12:55:00|8353.3|8348.3|8352.3|8347.3|8354.8|8349.8|8351.3|8346.3|26
1640091600000|2021-12-21 13:00:00|8352.8|8347.8|8350.3|8345.3|8352.8|8347.8|8347.8|8342.8|47
1640091900000|2021-12-21 13:05:00|8350.8|8345.8|8345.3|8340.3|8352.3|8347.3|8344.8|8339.8|39
1640092200000|2021-12-21 13:10:00|8345.8|8340.8|8347.8|8342.8|8348.3|8343.3|8342.8|8337.8|44
1640092500000|2021-12-21 13:15:00|8348.3|8343.3|8358.3|8353.3|8359.8|8354.8|8348.3|8343.3|46
1640092800000|2021-12-21 13:20:00|8357.8|8352.8|8356.8|8351.8|8359.3|8354.3|8353.8|8348.8|34
1640093100000|2021-12-21 13:25:00|8357.3|8352.3|8360.3|8355.3|8361.3|8356.3|8355.8|8350.8|41
1640093400000|2021-12-21 13:30:00|8361.3|8356.3|8362.8|8357.8|8363.8|8358.8|8357.3|8352.3|26
1640093700000|2021-12-21 13:35:00|8362.3|8357.3|8364.3|8359.3|8366.8|8361.8|8361.8|8356.8|35
1640094000000|2021-12-21 13:40:00|8364.8|8359.8|8358.3|8353.3|8365.3|8360.3|8357.3|8352.3|29
1640094300000|2021-12-21 13:45:00|8358.8|8353.8|8356.8|8351.8|8360.3|8355.3|8355.8|8350.8|13
1640094600000|2021-12-21 13:50:00|8356.3|8351.3|8364.3|8359.3|8365.8|8360.8|8356.3|8351.3|21
1640094900000|2021-12-21 13:55:00|8364.8|8359.8|8358.8|8353.8|8364.8|8359.8|8358.3|8353.3|37
1640095200000|2021-12-21 14:00:00|8359.3|8354.3|8362.8|8357.8|8365.3|8360.3|8358.3|8353.3|56
1640095500000|2021-12-21 14:05:00|8363.3|8358.3|8359.8|8354.8|8364.3|8359.3|8358.8|8353.8|16
1640095800000|2021-12-21 14:10:00|8359.3|8354.3|8355.3|8350.3|8360.8|8355.8|8355.3|8350.3|19
1640096100000|2021-12-21 14:15:00|8354.3|8349.3|8357.3|8352.3|8358.3|8353.3|8354.3|8349.3|31
1640096400000|2021-12-21 14:20:00|8356.8|8351.8|8353.8|8348.8|8358.3|8353.3|8351.8|8346.8|23
1640096700000|2021-12-21 14:25:00|8354.3|8349.3|8353.3|8348.3|8356.8|8351.8|8353.3|8348.3|33
1640097000000|2021-12-21 14:30:00|8353.8|8348.8|8359.3|8354.3|8362.8|8357.8|8352.3|8347.3|144
1640097300000|2021-12-21 14:35:00|8359.8|8354.8|8369.3|8364.3|8372.3|8367.3|8358.3|8353.3|78
1640097600000|2021-12-21 14:40:00|8369.8|8364.8|8360.8|8355.8|8370.8|8365.8|8359.8|8354.8|98
1640097900000|2021-12-21 14:45:00|8360.3|8355.3|8361.3|8356.3|8364.3|8359.3|8354.8|8349.8|172
1640098200000|2021-12-21 14:50:00|8361.8|8356.8|8359.8|8354.8|8367.8|8362.8|8358.3|8353.3|114
1640098500000|2021-12-21 14:55:00|8360.3|8355.3|8362.3|8357.3|8364.3|8359.3|8356.8|8351.8|48
1640098800000|2021-12-21 15:00:00|8362.8|8357.8|8368.8|8363.8|8371.3|8366.3|8362.8|8357.8|68
1640099100000|2021-12-21 15:05:00|8368.3|8363.3|8372.8|8367.8|8374.3|8369.3|8367.8|8362.8|77
1640099400000|2021-12-21 15:10:00|8373.7|8368.7|8376.7|8371.7|8377.2|8372.2|8370.2|8365.2|76
1640099700000|2021-12-21 15:15:00|8377.2|8372.2|8379.2|8374.2|8380.7|8375.7|8376.2|8371.2|53
1640100000000|2021-12-21 15:20:00|8379.7|8374.7|8367.7|8362.7|8384.2|8379.2|8367.7|8362.7|76
1640100300000|2021-12-21 15:25:00|8368.2|8363.2|8361.7|8356.7|8371.7|8366.7|8357.7|8352.7|89
1640100600000|2021-12-21 15:30:00|8362.2|8357.2|8362.7|8357.7|8370.2|8365.2|8360.2|8355.2|66
1640100900000|2021-12-21 15:35:00|8363.2|8358.2|8368.2|8363.2|8369.7|8364.7|8362.7|8357.7|83
1640101200000|2021-12-21 15:40:00|8367.7|8362.7|8379.2|8374.2|8379.7|8374.7|8366.2|8361.2|162
1640101500000|2021-12-21 15:45:00|8378.7|8373.7|8381.2|8376.2|8382.7|8377.7|8375.2|8370.2|71
1640101800000|2021-12-21 15:50:00|8380.7|8375.7|8386.2|8381.2|8387.2|8382.2|8379.7|8374.7|97
1640102100000|2021-12-21 15:55:00|8385.7|8380.7|8388.7|8383.7|8390.2|8385.2|8384.7|8379.7|143
1640102400000|2021-12-21 16:00:00|8388.2|8383.2|8395.2|8390.2|8395.2|8390.2|8385.7|8380.7|110
1640102700000|2021-12-21 16:05:00|8395.7|8390.7|8395.7|8390.7|8398.2|8393.2|8393.2|8388.2|101
1640103000000|2021-12-21 16:10:00|8396.2|8391.2|8391.7|8386.7|8396.2|8391.2|8390.2|8385.2|115
1640103300000|2021-12-21 16:15:00|8392.2|8387.2|8393.2|8388.2|8394.2|8389.2|8388.7|8383.7|103
1640103600000|2021-12-21 16:20:00|8392.7|8387.7|8394.7|8389.7|8397.7|8392.7|8392.7|8387.7|99
1640103900000|2021-12-21 16:25:00|8395.2|8390.2|8394.2|8389.2|8397.2|8392.2|8391.2|8386.2|281
1640104200000|2021-12-21 16:30:00|8395.7|8388.7|8387.7|8380.7|8397.7|8390.7|8387.7|8380.7|602
1640104500000|2021-12-21 16:35:00|8392.7|8381.7|8399.7|8392.7|8399.7|8392.7|8389.7|8381.7|309
1640104800000|2021-12-21 16:40:00|8398.7|8393.7|8410.7|8404.7|8410.7|8404.7|8397.7|8390.7|78
1640105100000|2021-12-21 16:45:00|8409.7|8403.7|8404.7|8397.7|8411.7|8405.7|8404.7|8397.7|25
1640105400000|2021-12-21 16:50:00|8403.7|8398.7|8404.7|8398.7|8405.7|8398.7|8400.7|8394.7|26
1640105700000|2021-12-21 16:55:00|8405.7|8399.7|8405.7|8399.7|8406.7|8400.7|8403.7|8397.7|35
1640106000000|2021-12-21 17:00:00|8406.7|8400.7|8401.7|8395.7|8408.7|8401.7|8401.7|8395.7|19
1640106300000|2021-12-21 17:05:00|8400.7|8394.7|8403.7|8396.7|8404.7|8398.7|8400.7|8393.7|31
1640106600000|2021-12-21 17:10:00|8402.7|8395.7|8408.7|8402.7|8408.7|8402.7|8402.7|8395.7|18
1640106900000|2021-12-21 17:15:00|8407.7|8401.7|8408.7|8401.7|8409.7|8403.7|8406.7|8400.7|21
1640107200000|2021-12-21 17:20:00|8407.7|8400.7|8401.7|8395.7|8408.7|8401.7|8400.7|8393.7|138
1640107500000|2021-12-21 17:25:00|8400.7|8393.7|8407.7|8400.7|8407.7|8400.7|8399.7|8393.7|47
1640107800000|2021-12-21 17:30:00|8406.7|8401.7|8413.7|8407.7|8413.7|8407.7|8405.7|8399.7|27
1640108100000|2021-12-21 17:35:00|8412.7|8406.7|8414.7|8407.7|8415.7|8409.7|8410.7|8404.7|35
1640108400000|2021-12-21 17:40:00|8413.7|8408.7|8411.7|8404.7|8415.7|8408.7|8410.7|8403.7|13
1640108700000|2021-12-21 17:45:00|8412.7|8405.7|8410.7|8403.7|8412.7|8406.7|8410.7|8403.7|4
1640109000000|2021-12-21 17:50:00|8409.7|8402.7|8414.7|8407.7|8414.7|8407.7|8406.7|8400.7|69
1640109300000|2021-12-21 17:55:00|8416.7|8408.7|8419.7|8413.7|8419.7|8413.7|8415.7|8408.7|14
1640109600000|2021-12-21 18:00:00|8418.7|8411.7|8414.7|8408.7|8418.7|8411.7|8414.7|8408.7|5
1640109900000|2021-12-21 18:05:00|8413.7|8407.7|8413.7|8406.7|8415.7|8408.7|8410.7|8404.7|34
1640110200000|2021-12-21 18:10:00|8412.7|8405.7|8409.7|8402.7|8412.7|8405.7|8407.7|8401.7|5
1640110500000|2021-12-21 18:15:00|8408.7|8401.7|8408.7|8401.7|8409.7|8402.7|8406.7|8399.7|6
1640110800000|2021-12-21 18:20:00|8407.7|8400.7|8408.7|8402.7|8413.7|8406.7|8407.7|8400.7|6
1640111100000|2021-12-21 18:25:00|8409.7|8403.7|8412.7|8404.7|8415.7|8408.7|8409.7|8403.7|14
1640111400000|2021-12-21 18:30:00|8413.7|8405.7|8416.7|8409.7|8416.7|8409.7|8413.7|8405.7|4
1640111700000|2021-12-21 18:35:00|8417.7|8410.7|8414.7|8407.7|8418.7|8411.7|8414.7|8407.7|5
1640112000000|2021-12-21 18:40:00|8413.7|8406.7|8413.7|8406.7|8415.7|8408.7|8413.7|8406.7|3
1640112300000|2021-12-21 18:45:00|8415.7|8408.7|8416.7|8408.7|8417.7|8409.7|8415.7|8408.7|2
1640112600000|2021-12-21 18:50:00|8415.7|8407.7|8409.7|8403.7|8416.7|8408.7|8409.7|8402.7|22
1640112900000|2021-12-21 18:55:00|8410.7|8402.7|8416|8404|8416.7|8408.7|8409.7|8402.7|27
1640113200000|2021-12-21 19:00:00|8416.1|8404.1|8418.6|8406.6|8420.7|8408.7|8414|8402|0
1640113500000|2021-12-21 19:05:00|8418.4|8406.4|8418.3|8406.3|8420.5|8408.5|8417.3|8405.3|0
1640113800000|2021-12-21 19:10:00|8418.4|8406.4|8418.9|8406.9|8420.1|8408.1|8417.4|8405.4|0
1640114100000|2021-12-21 19:15:00|8419|8407|8417.9|8405.9|8419|8407|8416.6|8404.6|0
1640114400000|2021-12-21 19:20:00|8418|8406|8412.7|8400.7|8418|8406|8412.6|8400.6|0
1640114700000|2021-12-21 19:25:00|8412.8|8400.8|8416.3|8404.3|8417.2|8405.2|8412.7|8400.7|0
1640115000000|2021-12-21 19:30:00|8416.7|8404.7|8415|8403|8418.7|8406.7|8414.9|8402.9|0
1640115300000|2021-12-21 19:35:00|8415.1|8403.1|8406|8394|8415.1|8403.1|8406|8394|0
1640115600000|2021-12-21 19:40:00|8406.9|8394.9|8406.1|8394.1|8410.5|8398.5|8405.9|8393.9|0
1640115900000|2021-12-21 19:45:00|8406.2|8394.2|8411.7|8399.7|8415|8403|8406.1|8394.1|0
1640116200000|2021-12-21 19:50:00|8411.8|8399.8|8414.8|8402.8|8415.4|8403.4|8411.8|8399.8|0
1640116500000|2021-12-21 19:55:00|8414.7|8402.7|8420.1|8408.1|8420.1|8408.1|8413.9|8401.9|0
1640116800000|2021-12-21 20:00:00|8420|8408|8418.4|8406.4|8420.5|8408.5|8416.3|8404.3|0
1640117100000|2021-12-21 20:05:00|8418|8406|8414.7|8402.7|8418|8406|8413.8|8401.8|0
1640117400000|2021-12-21 20:10:00|8414.8|8402.8|8416.9|8404.9|8418.1|8406.1|8413.8|8401.8|0
1640117700000|2021-12-21 20:15:00|8417|8405|8417.9|8405.9|8418.3|8406.3|8415.6|8403.6|0
1640118000000|2021-12-21 20:20:00|8417.8|8405.8|8413.5|8401.5|8418.8|8406.8|8413.4|8401.4|0
1640118300000|2021-12-21 20:25:00|8413.6|8401.6|8415.3|8403.3|8416.6|8404.6|8413.4|8401.4|0
1640118600000|2021-12-21 20:30:00|8414.5|8402.5|8412.6|8400.6|8416.8|8404.8|8412.5|8400.5|0
1640118900000|2021-12-21 20:35:00|8412.5|8400.5|8410.2|8398.2|8414.8|8402.8|8407.9|8395.9|0
1640119200000|2021-12-21 20:40:00|8409.7|8397.7|8403.5|8391.5|8410.2|8398.2|8403.3|8391.3|0
1640119500000|2021-12-21 20:45:00|8403.4|8391.4|8398.5|8386.5|8403.6|8391.6|8397.2|8385.2|0
1640119800000|2021-12-21 20:50:00|8398.7|8386.7|8419.2|8407.2|8420.3|8408.3|8398.7|8386.7|0
1640120100000|2021-12-21 20:55:00|8419.1|8407.1|8419.7|8407.7|8421.9|8409.9|8414.8|8402.8|0
1640120400000|2021-12-21 21:00:00|8417.8|8405.8|8415.1|8403.1|8418.1|8406.1|8408.3|8396.3|0
1640120700000|2021-12-21 21:05:00|8415.2|8403.2|8418.7|8406.7|8419.7|8407.7|8415.2|8403.2|0
1640121000000|2021-12-21 21:10:00|8418.3|8406.3|8416.7|8404.7|8418.3|8406.3|8416.1|8404.1|0
1640121300000|2021-12-21 21:15:00|8416.1|8404.1|8419.3|8407.3|8419.7|8407.7|8416.1|8404.1|0
1640121600000|2021-12-21 21:20:00|8419.4|8407.4|8423.4|8411.4|8423.4|8411.4|8418.3|8406.3|0
1640121900000|2021-12-21 21:25:00|8423.2|8411.2|8422.4|8410.4|8423.4|8411.4|8422.2|8410.2|0
1640122200000|2021-12-21 21:30:00|8422.5|8410.5|8423|8411|8423.4|8411.4|8422|8410|0
1640122500000|2021-12-21 21:35:00|8422.4|8410.4|8423|8411|8423|8411|8422.4|8410.4|0
1640122800000|2021-12-21 21:40:00|8423.1|8411.1|8423.4|8411.4|8423.4|8411.4|8423|8411|0
1640123100000|2021-12-21 21:45:00|8423|8411|8423|8411|8424|8412|8422.4|8410.4|0
1640123400000|2021-12-21 21:50:00|8422.4|8410.4|8423.4|8411.4|8424|8412|8422.4|8410.4|0
1640123700000|2021-12-21 21:55:00|8423|8411|8422.8|8410.8|8424|8412|8422.2|8410.2|0
1640124000000|2021-12-21 22:00:00|8423.3|8411.3|8417.3|8405.3|8423.3|8411.3|8416.9|8404.9|0
1640124300000|2021-12-21 22:05:00|8416.9|8404.9|8417|8405|8417.3|8405.3|8416.4|8404.4|0
1640124600000|2021-12-21 22:10:00|8416.7|8404.7|8416.3|8404.3|8416.7|8404.7|8416.1|8404.1|0
1640124900000|2021-12-21 22:15:00|8416.5|8404.5|8416.1|8404.1|8416.5|8404.5|8416|8404|0
1640125200000|2021-12-21 22:20:00|8416|8404|8415.6|8403.6|8416.1|8404.1|8415.2|8403.2|0
1640125500000|2021-12-21 22:25:00|8416|8404|8415.5|8403.5|8416|8404|8415.2|8403.2|0
1640125800000|2021-12-21 22:30:00|8415.7|8403.7|8415.9|8403.9|8416.1|8404.1|8415.5|8403.5|0
1640126100000|2021-12-21 22:35:00|8416.1|8404.1|8415.2|8403.2|8416.1|8404.1|8415.2|8403.2|0
1640126400000|2021-12-21 22:40:00|8415.3|8403.3|8415.2|8403.2|8415.9|8403.9|8415|8403|0
1640126700000|2021-12-21 22:45:00|8415|8403|8414.4|8402.4|8415|8403|8414.4|8402.4|0
1640127000000|2021-12-21 22:50:00|8414.6|8402.6|8414.8|8402.8|8414.8|8402.8|8414.6|8402.6|0
1640127300000|2021-12-21 22:55:00|8414.2|8402.2|8413.3|8401.3|8414.4|8402.4|8412.2|8400.2|0
1640127600000|2021-12-21 23:00:00|8413.2|8401.2|8412.4|8400.4|8416|8404|8408.4|8396.4|0
1640127900000|2021-12-21 23:05:00|8412|8400|8411.4|8399.4|8414.6|8402.6|8409.8|8397.8|0
1640128200000|2021-12-21 23:10:00|8411.5|8399.5|8409.4|8397.4|8412.4|8400.4|8408.8|8396.8|0
1640128500000|2021-12-21 23:15:00|8409.3|8397.3|8404.2|8392.2|8409.4|8397.4|8404.2|8392.2|0
1640128800000|2021-12-21 23:20:00|8404.3|8392.3|8407.3|8395.3|8407.8|8395.8|8404.3|8392.3|0
1640129100000|2021-12-21 23:25:00|8406.9|8394.9|8405.5|8393.5|8407.3|8395.3|8404.9|8392.9|0
1640129400000|2021-12-21 23:30:00|8406.3|8394.3|8409.1|8397.1|8409.1|8397.1|8402.9|8390.9|0
1640129700000|2021-12-21 23:35:00|8409|8397|8406.9|8394.9|8409.1|8397.1|8406.5|8394.5|0
1640130000000|2021-12-21 23:40:00|8406.8|8394.8|8404.9|8392.9|8406.9|8394.9|8404.3|8392.3|0
1640130300000|2021-12-21 23:45:00|8404.8|8392.8|8403.9|8391.9|8406.9|8394.9|8402.9|8390.9|0
1640130600000|2021-12-21 23:50:00|8403.8|8391.8|8405.6|8393.6|8405.6|8393.6|8403.3|8391.3|0
1640130900000|2021-12-21 23:55:00|8405.5|8393.5|8406|8394|8407|8395|8404.4|8392.4|0
1640131200000|2021-12-22 00:00:00|8406.6|8394.6|8410.2|8398.2|8411.2|8399.2|8403.4|8391.4|0
1640131500000|2021-12-22 00:05:00|8410.1|8398.1|8407.6|8395.6|8411.2|8399.2|8406.6|8394.6|0
1640131800000|2021-12-22 00:10:00|8408.2|8396.2|8408.2|8396.2|8410.2|8398.2|8407|8395|0
1640132100000|2021-12-22 00:15:00|8408.1|8396.1|8393.7|8381.7|8408.2|8396.2|8393.7|8381.7|0
1640132400000|2021-12-22 00:20:00|8393.9|8381.9|8392.6|8380.6|8396.2|8384.2|8387.5|8375.5|0
1640132700000|2021-12-22 00:25:00|8392.7|8380.7|8394.6|8382.6|8396|8384|8392.6|8380.6|0
1640133000000|2021-12-22 00:30:00|8394.5|8382.5|8393.6|8381.6|8395.5|8383.5|8391.6|8379.6|0
1640133300000|2021-12-22 00:35:00|8393.2|8381.2|8393.5|8381.5|8395.5|8383.5|8392.5|8380.5|0
1640133600000|2021-12-22 00:40:00|8393.9|8381.9|8394.9|8382.9|8395.5|8383.5|8392.9|8380.9|0
1640133900000|2021-12-22 00:45:00|8394.8|8382.8|8391.5|8379.5|8395.4|8383.4|8390.9|8378.9|0
1640134200000|2021-12-22 00:50:00|8391.7|8379.7|8393.8|8381.8|8393.8|8381.8|8390.3|8378.3|0
1640134500000|2021-12-22 00:55:00|8393.9|8381.9|8390.8|8378.8|8395.3|8383.3|8389.2|8377.2|0
1640134800000|2021-12-22 01:00:00|8390.6|8378.6|8397.6|8385.6|8397.6|8385.6|8390.2|8378.2|0
1640135100000|2021-12-22 01:05:00|8398.6|8386.6|8403.3|8391.3|8404.4|8392.4|8398.6|8386.6|0
1640135400000|2021-12-22 01:10:00|8403.4|8391.4|8402.4|8390.4|8405.3|8393.3|8401.8|8389.8|0
1640135700000|2021-12-22 01:15:00|8402.3|8390.3|8402.4|8390.4|8402.8|8390.8|8399.4|8387.4|0
1640136000000|2021-12-22 01:20:00|8402.8|8390.8|8404.3|8392.3|8406.3|8394.3|8402.8|8390.8|0
1640136300000|2021-12-22 01:25:00|8404.1|8392.1|8407.2|8395.2|8408.2|8396.2|8403.3|8391.3|0
1640136600000|2021-12-22 01:30:00|8407.4|8395.4|8406.3|8394.3|8407.6|8395.6|8404.4|8392.4|0
1640136900000|2021-12-22 01:35:00|8406.4|8394.4|8409.8|8397.8|8410.3|8398.3|8404.4|8392.4|0
1640137200000|2021-12-22 01:40:00|8410|8398|8407.4|8395.4|8410.3|8398.3|8406.4|8394.4|0
1640137500000|2021-12-22 01:45:00|8407.3|8395.3|8399.4|8387.4|8407.3|8395.3|8399.4|8387.4|0
1640137800000|2021-12-22 01:50:00|8399.5|8387.5|8396.5|8384.5|8400.4|8388.4|8394.5|8382.5|0
1640138100000|2021-12-22 01:55:00|8396.9|8384.9|8395|8383|8398.5|8386.5|8394.6|8382.6|0
1640138400000|2021-12-22 02:00:00|8395.2|8383.2|8401.4|8389.4|8401.4|8389.4|8395|8383|0
1640138700000|2021-12-22 02:05:00|8402.3|8390.3|8398.5|8386.5|8402.3|8390.3|8398.5|8386.5|0
1640139000000|2021-12-22 02:10:00|8398.7|8386.7|8398.5|8386.5|8400.8|8388.8|8398.5|8386.5|0
1640139300000|2021-12-22 02:15:00|8398.8|8386.8|8393.5|8381.5|8399.4|8387.4|8393.5|8381.5|0
1640139600000|2021-12-22 02:20:00|8393.3|8381.3|8396.4|8384.4|8397.5|8385.5|8391.5|8379.5|0
1640139900000|2021-12-22 02:25:00|8396.5|8384.5|8400.4|8388.4|8400.4|8388.4|8396.4|8384.4|0
1640140200000|2021-12-22 02:30:00|8400.8|8388.8|8402.2|8390.2|8403.2|8391.2|8400.8|8388.8|0
1640140500000|2021-12-22 02:35:00|8402.1|8390.1|8402.1|8390.1|8403.1|8391.1|8400.2|8388.2|0
1640140800000|2021-12-22 02:40:00|8401.7|8389.7|8396.2|8384.2|8402.1|8390.1|8396.2|8384.2|0
1640141100000|2021-12-22 02:45:00|8395.9|8383.9|8390.3|8378.3|8396.2|8384.2|8390.3|8378.3|0
1640141400000|2021-12-22 02:50:00|8390.1|8378.1|8391.7|8379.7|8392.3|8380.3|8388.3|8376.3|0
1640141700000|2021-12-22 02:55:00|8391.5|8379.5|8392.7|8380.7|8393.2|8381.2|8390.3|8378.3|0
1640142000000|2021-12-22 03:00:00|8392.3|8380.3|8389.7|8377.7|8393.2|8381.2|8389.2|8377.2|0
1640142300000|2021-12-22 03:05:00|8389.9|8377.9|8392.7|8380.7|8393.3|8381.3|8389.7|8377.7|0
1640142600000|2021-12-22 03:10:00|8392.5|8380.5|8394.2|8382.2|8394.2|8382.2|8392.2|8380.2|0
1640142900000|2021-12-22 03:15:00|8394|8382|8394.2|8382.2|8396.1|8384.1|8393.2|8381.2|0
1640143200000|2021-12-22 03:20:00|8394.1|8382.1|8394.6|8382.6|8395.1|8383.1|8392.6|8380.6|0
1640143500000|2021-12-22 03:25:00|8394.2|8382.2|8396.2|8384.2|8398.2|8386.2|8394.1|8382.1|0
1640143800000|2021-12-22 03:30:00|8396.4|8384.4|8401.5|8389.5|8401.5|8389.5|8396.4|8384.4|0
1640144100000|2021-12-22 03:35:00|8401.3|8389.3|8400.1|8388.1|8402.1|8390.1|8400|8388|0
1640144400000|2021-12-22 03:40:00|8399.9|8387.9|8399.1|8387.1|8400.1|8388.1|8398.1|8386.1|0
1640144700000|2021-12-22 03:45:00|8399|8387|8400.4|8388.4|8401|8389|8398.1|8386.1|0
1640145000000|2021-12-22 03:50:00|8401|8389|8399.9|8387.9|8401.4|8389.4|8399.9|8387.9|0
1640145300000|2021-12-22 03:55:00|8400|8388|8399|8387|8400|8388|8398|8386|0
1640145600000|2021-12-22 04:00:00|8399.1|8387.1|8399.5|8387.5|8400|8388|8399|8387|0
1640145900000|2021-12-22 04:05:00|8399.7|8387.7|8401|8389|8403|8391|8399.7|8387.7|0
1640146200000|2021-12-22 04:10:00|8401.2|8389.2|8398.5|8386.5|8401.4|8389.4|8398.1|8386.1|0
1640146500000|2021-12-22 04:15:00|8398.7|8386.7|8399.1|8387.1|8399.1|8387.1|8398.1|8386.1|0
1640146800000|2021-12-22 04:20:00|8399|8387|8398.5|8386.5|8399|8387|8398|8386|0
1640147100000|2021-12-22 04:25:00|8398.7|8386.7|8397.1|8385.1|8399.1|8387.1|8397.1|8385.1|0
1640147400000|2021-12-22 04:30:00|8397.3|8385.3|8398.1|8386.1|8398.1|8386.1|8396.5|8384.5|0
1640147700000|2021-12-22 04:35:00|8398|8386|8399|8387|8399.1|8387.1|8398|8386|0
1640148000000|2021-12-22 04:40:00|8398.5|8386.5|8397.5|8385.5|8399|8387|8397.1|8385.1|0
1640148300000|2021-12-22 04:45:00|8397.7|8385.7|8399.1|8387.1|8399.1|8387.1|8397.7|8385.7|0
1640148600000|2021-12-22 04:50:00|8398.9|8386.9|8399|8387|8399.1|8387.1|8398.1|8386.1|0
1640148900000|2021-12-22 04:55:00|8399.1|8387.1|8398.5|8386.5|8399.5|8387.5|8398|8386|0
1640149200000|2021-12-22 05:00:00|8398.7|8386.7|8404|8392|8404|8392|8398|8386|0
1640149500000|2021-12-22 05:05:00|8403.6|8391.6|8396.1|8384.1|8403.6|8391.6|8395.1|8383.1|0
1640149800000|2021-12-22 05:10:00|8395.9|8383.9|8397|8385|8399|8387|8395.1|8383.1|0
1640150100000|2021-12-22 05:15:00|8396.8|8384.8|8396|8384|8397.9|8385.9|8395.9|8383.9|0
1640150400000|2021-12-22 05:20:00|8396.4|8384.4|8395|8383|8396.4|8384.4|8392.1|8380.1|0
1640150700000|2021-12-22 05:25:00|8395.2|8383.2|8397|8385|8397.1|8385.1|8394.1|8382.1|0
1640151000000|2021-12-22 05:30:00|8397.1|8385.1|8400.6|8388.6|8401.5|8389.5|8397.1|8385.1|0
1640151300000|2021-12-22 05:35:00|8400.4|8388.4|8399.1|8387.1|8401.1|8389.1|8399.1|8387.1|0
1640151600000|2021-12-22 05:40:00|8399.3|8387.3|8396.5|8384.5|8400.1|8388.1|8396.1|8384.1|0
1640151900000|2021-12-22 05:45:00|8396.3|8384.3|8397.2|8385.2|8398.1|8386.1|8396.1|8384.1|0
1640152200000|2021-12-22 05:50:00|8396.6|8384.6|8398.2|8386.2|8399.2|8387.2|8396.6|8384.6|0
1640152500000|2021-12-22 05:55:00|8398.1|8386.1|8401.2|8389.2|8401.2|8389.2|8398.1|8386.1|0
1640152800000|2021-12-22 06:00:00|8401.5|8389.5|8399.2|8387.2|8404.1|8392.1|8398.2|8386.2|0
1640153100000|2021-12-22 06:05:00|8399|8387|8404.2|8392.2|8405.2|8393.2|8398.6|8386.6|0
1640153400000|2021-12-22 06:10:00|8404.6|8392.6|8404.1|8392.1|8406.2|8394.2|8404.1|8392.1|0
1640153700000|2021-12-22 06:15:00|8404.2|8392.2|8409.2|8397.2|8409.7|8397.7|8402.6|8390.6|0
1640154000000|2021-12-22 06:20:00|8409|8397|8409.7|8397.7|8411.3|8399.3|8407.8|8395.8|0
1640154300000|2021-12-22 06:25:00|8409.5|8397.5|8409.1|8397.1|8411.2|8399.2|8409.1|8397.1|0
1640154600000|2021-12-22 06:30:00|8409.2|8397.2|8409.4|8397.4|8411.5|8399.5|8409.2|8397.2|0
1640154900000|2021-12-22 06:35:00|8410|8398|8405|8393|8410|8398|8404.1|8392.1|0
1640155200000|2021-12-22 06:40:00|8404|8392|8405.5|8393.5|8406|8394|8403.1|8391.1|0
1640155500000|2021-12-22 06:45:00|8405|8393|8404.9|8392.9|8406.9|8394.9|8403.9|8391.9|0
1640155800000|2021-12-22 06:50:00|8404.8|8392.8|8403.3|8391.3|8404.9|8392.9|8401.9|8389.9|0
1640156100000|2021-12-22 06:55:00|8403.2|8391.2|8403.7|8391.7|8404.9|8392.9|8400.9|8388.9|0
1640156400000|2021-12-22 07:00:00|8403.6|8391.6|8397.7|8392.7|8406.7|8401.7|8394.7|8388.5|74
1640156700000|2021-12-22 07:05:00|8398.2|8393.2|8392.7|8387.7|8398.7|8393.7|8388.7|8383.7|12
1640157000000|2021-12-22 07:10:00|8392.2|8387.2|8402.7|8397.7|8403.7|8398.7|8392.2|8387.2|11
1640157300000|2021-12-22 07:15:00|8403.2|8398.2|8394.7|8389.7|8403.2|8398.2|8392.7|8387.7|20
1640157600000|2021-12-22 07:20:00|8395.2|8390.2|8401.7|8396.7|8402.2|8397.2|8395.2|8390.2|11
1640157900000|2021-12-22 07:25:00|8402.2|8397.2|8397.7|8392.7|8402.2|8397.2|8394.7|8389.7|47
1640158200000|2021-12-22 07:30:00|8397.2|8392.2|8394.7|8389.7|8397.2|8392.2|8392.2|8387.2|29
1640158500000|2021-12-22 07:35:00|8395.2|8390.2|8390.7|8385.7|8396.7|8391.7|8389.7|8384.7|16
1640158800000|2021-12-22 07:40:00|8390.2|8385.2|8391.7|8386.7|8395.2|8390.2|8389.7|8384.7|4
1640159100000|2021-12-22 07:45:00|8392.2|8387.2|8388.7|8383.7|8392.2|8387.2|8386.2|8381.2|17
1640159400000|2021-12-22 07:50:00|8389.2|8384.2|8388.7|8383.7|8391.2|8386.2|8388.2|8383.2|10
1640159700000|2021-12-22 07:55:00|8389.2|8384.2|8388.2|8383.2|8396.2|8391.2|8385.2|8380.2|55
1640160000000|2021-12-22 08:00:00|8386.7|8381.7|8385.7|8380.7|8388.2|8383.2|8378.2|8373.2|438
1640160300000|2021-12-22 08:05:00|8385.2|8380.2|8379.7|8374.7|8386.7|8381.7|8372.7|8367.7|277
1640160600000|2021-12-22 08:10:00|8379.2|8374.2|8398.7|8393.7|8402.2|8397.2|8378.7|8373.7|250
1640160900000|2021-12-22 08:15:00|8398.2|8393.2|8397.7|8392.7|8401.2|8396.2|8394.2|8389.2|125
1640161200000|2021-12-22 08:20:00|8397.2|8392.2|8395.7|8390.7|8398.7|8393.7|8390.7|8385.7|123
1640161500000|2021-12-22 08:25:00|8395.2|8390.2|8391.7|8386.7|8399.2|8394.2|8391.7|8386.7|67
1640161800000|2021-12-22 08:30:00|8390.7|8385.7|8396.7|8391.7|8398.2|8393.2|8387.7|8382.7|101
1640162100000|2021-12-22 08:35:00|8396.2|8391.2|8395.7|8390.7|8397.7|8392.7|8393.2|8388.2|55
1640162400000|2021-12-22 08:40:00|8398.1|8393.1|8394.1|8389.1|8408.1|8403.1|8394.1|8389.1|104
1640162700000|2021-12-22 08:45:00|8394.6|8389.6|8407.6|8402.6|8408.1|8403.1|8392.1|8387.1|54
1640163000000|2021-12-22 08:50:00|8406.1|8401.1|8408.6|8403.6|8416.1|8411.1|8406.1|8401.1|111
1640163300000|2021-12-22 08:55:00|8407.1|8402.1|8410.6|8405.6|8412.1|8407.1|8407.1|8402.1|51
1640163600000|2021-12-22 09:00:00|8410.1|8405.1|8404.6|8399.6|8411.1|8406.1|8401.6|8396.6|50
1640163900000|2021-12-22 09:05:00|8404.1|8399.1|8404.1|8399.1|8406.6|8401.6|8400.6|8395.6|49
1640164200000|2021-12-22 09:10:00|8404.6|8399.6|8410.1|8405.1|8410.1|8405.1|8397.6|8392.6|63
1640164500000|2021-12-22 09:15:00|8409.1|8404.1|8417.6|8412.6|8418.1|8413.1|8409.1|8404.1|89
1640164800000|2021-12-22 09:20:00|8418.1|8413.1|8416.1|8411.1|8418.1|8413.1|8410.6|8405.6|55
1640165100000|2021-12-22 09:25:00|8415.6|8410.6|8414.1|8409.1|8418.6|8413.6|8411.1|8406.1|67
1640165400000|2021-12-22 09:30:00|8413.6|8408.6|8426.1|8421.1|8428.1|8423.1|8413.6|8408.6|98
1640165700000|2021-12-22 09:35:00|8426.6|8421.6|8417.1|8412.1|8428.6|8423.6|8416.1|8411.1|31
1640166000000|2021-12-22 09:40:00|8416.6|8411.6|8421.1|8416.1|8421.1|8416.1|8412.1|8407.1|28
1640166300000|2021-12-22 09:45:00|8421.6|8416.6|8424.6|8419.6|8425.1|8420.1|8418.1|8413.1|51
1640166600000|2021-12-22 09:50:00|8425.1|8420.1|8419.1|8414.1|8426.1|8421.1|8419.1|8414.1|42
1640166900000|2021-12-22 09:55:00|8419.6|8414.6|8418.1|8413.1|8425.1|8420.1|8417.1|8412.1|30
1640167200000|2021-12-22 10:00:00|8419.1|8414.1|8417.1|8412.1|8421.1|8416.1|8416.1|8411.1|50
1640167500000|2021-12-22 10:05:00|8417.6|8412.6|8422.1|8417.1|8425.1|8420.1|8416.6|8411.6|85
1640167800000|2021-12-22 10:10:00|8421.6|8416.6|8422.1|8417.1|8426.1|8421.1|8419.1|8414.1|22
1640168100000|2021-12-22 10:15:00|8422.6|8417.6|8428.1|8423.1|8429.1|8424.1|8420.1|8415.1|36
1640168400000|2021-12-22 10:20:00|8427.6|8422.6|8424.6|8419.6|8428.1|8423.1|8421.1|8416.1|45
1640168700000|2021-12-22 10:25:00|8423.1|8418.1|8420.1|8415.1|8425.6|8420.6|8419.1|8414.1|97
1640169000000|2021-12-22 10:30:00|8420.6|8415.6|8414.1|8409.1|8423.1|8418.1|8413.1|8408.1|59
1640169300000|2021-12-22 10:35:00|8414.6|8409.6|8425.1|8420.1|8425.1|8420.1|8414.1|8409.1|35
1640169600000|2021-12-22 10:40:00|8424.6|8419.6|8423.1|8418.1|8428.1|8423.1|8420.1|8415.1|39
1640169900000|2021-12-22 10:45:00|8423.6|8418.6|8426.1|8421.1|8430.6|8425.6|8421.6|8416.6|59
1640170200000|2021-12-22 10:50:00|8426.6|8421.6|8428.1|8423.1|8429.6|8424.6|8426.1|8421.1|37
1640170500000|2021-12-22 10:55:00|8428.6|8423.6|8427.1|8422.1|8432.6|8427.6|8426.6|8421.6|44
1640170800000|2021-12-22 11:00:00|8427.6|8422.6|8430.1|8425.1|8430.6|8425.6|8423.6|8418.6|37
1640171100000|2021-12-22 11:05:00|8429.6|8424.6|8427.1|8422.1|8430.6|8425.6|8426.1|8421.1|19
1640171400000|2021-12-22 11:10:00|8427.6|8422.6|8427.1|8422.1|8430.1|8425.1|8425.6|8420.6|52
1640171700000|2021-12-22 11:15:00|8427.6|8422.6|8430.1|8425.1|8432.1|8427.1|8425.6|8420.6|64
1640172000000|2021-12-22 11:20:00|8429.1|8424.1|8433.1|8428.1|8434.1|8429.1|8425.6|8420.6|53
1640172300000|2021-12-22 11:25:00|8432.1|8427.1|8430.1|8425.1|8436.6|8431.6|8427.6|8422.6|33
1640172600000|2021-12-22 11:30:00|8430.6|8425.6|8429.1|8424.1|8431.1|8426.1|8427.1|8422.1|23
1640172900000|2021-12-22 11:35:00|8428.1|8423.1|8430.1|8425.1|8431.1|8426.1|8426.6|8421.6|70
1640173200000|2021-12-22 11:40:00|8428.6|8423.6|8429.1|8424.1|8429.6|8424.6|8426.6|8421.6|47
1640173500000|2021-12-22 11:45:00|8428.6|8423.6|8429.1|8424.1|8431.1|8426.1|8428.1|8423.1|67
1640173800000|2021-12-22 11:50:00|8428.1|8423.1|8424.6|8419.6|8429.1|8424.1|8424.1|8419.1|28
1640174100000|2021-12-22 11:55:00|8424.1|8419.1|8431.1|8426.1|8431.1|8426.1|8423.6|8418.6|82
1640174400000|2021-12-22 12:00:00|8431.6|8426.6|8427.1|8422.1|8431.6|8426.6|8426.1|8421.1|51
1640174700000|2021-12-22 12:05:00|8426.1|8421.1|8436.1|8431.1|8436.1|8431.1|8425.1|8420.1|109
1640175000000|2021-12-22 12:10:00|8436.6|8431.6|8436.6|8431.6|8438.6|8433.6|8435.1|8430.1|165
1640175300000|2021-12-22 12:15:00|8436.1|8431.1|8429.6|8424.6|8436.6|8431.6|8428.1|8423.1|50
1640175600000|2021-12-22 12:20:00|8428.6|8423.6|8427.1|8422.1|8429.1|8424.1|8424.1|8419.1|44
1640175900000|2021-12-22 12:25:00|8427.6|8422.6|8423.1|8418.1|8428.6|8423.6|8421.6|8416.6|48
1640176200000|2021-12-22 12:30:00|8422.1|8417.1|8426.1|8421.1|8427.6|8422.6|8422.1|8417.1|49
1640176500000|2021-12-22 12:35:00|8425.6|8420.6|8425.1|8420.1|8429.6|8424.6|8424.6|8419.6|66
1640176800000|2021-12-22 12:40:00|8421.4|8416.4|8416.9|8411.9|8421.4|8416.4|8413.9|8408.9|42
1640177100000|2021-12-22 12:45:00|8416.4|8411.4|8416.9|8411.9|8417.9|8412.9|8413.9|8408.9|28
1640177400000|2021-12-22 12:50:00|8417.4|8412.4|8421.4|8416.4|8424.9|8419.9|8417.4|8412.4|45
1640177700000|2021-12-22 12:55:00|8421.9|8416.9|8421.9|8416.9|8424.9|8419.9|8420.9|8415.9|46
1640178000000|2021-12-22 13:00:00|8421.4|8416.4|8420.4|8415.4|8422.9|8417.9|8418.9|8413.9|43
1640178300000|2021-12-22 13:05:00|8420.9|8415.9|8418.4|8413.4|8420.9|8415.9|8416.9|8411.9|31
1640178600000|2021-12-22 13:10:00|8417.9|8412.9|8418.9|8413.9|8420.4|8415.4|8414.9|8409.9|45
1640178900000|2021-12-22 13:15:00|8419.4|8414.4|8416.9|8411.9|8420.9|8415.9|8413.4|8408.4|46
1640179200000|2021-12-22 13:20:00|8416.4|8411.4|8411.4|8406.4|8416.4|8411.4|8410.4|8405.4|41
1640179500000|2021-12-22 13:25:00|8411.9|8406.9|8409.9|8404.9|8411.9|8406.9|8405.9|8400.9|39
1640179800000|2021-12-22 13:30:00|8408.9|8403.9|8411.4|8406.4|8414.4|8409.4|8407.4|8402.4|72
1640180100000|2021-12-22 13:35:00|8410.9|8405.9|8397.9|8392.9|8411.4|8406.4|8396.9|8391.9|88
1640180400000|2021-12-22 13:40:00|8398.9|8393.9|8396.4|8391.4|8402.4|8397.4|8395.9|8390.9|45
1640180700000|2021-12-22 13:45:00|8396.9|8391.9|8400.4|8395.4|8400.9|8395.9|8395.4|8390.4|46
1640181000000|2021-12-22 13:50:00|8399.9|8394.9|8401.9|8396.9|8406.4|8401.4|8398.9|8393.9|61
1640181300000|2021-12-22 13:55:00|8401.4|8396.4|8401.9|8396.9|8404.4|8399.4|8401.4|8396.4|44
1640181600000|2021-12-22 14:00:00|8401.4|8396.4|8399.9|8394.9|8403.9|8398.9|8397.9|8392.9|88
1640181900000|2021-12-22 14:05:00|8400.4|8395.4|8406.9|8401.9|8407.4|8402.4|8400.4|8395.4|85
1640182200000|2021-12-22 14:10:00|8406.4|8401.4|8410.9|8405.9|8410.9|8405.9|8405.4|8400.4|83
1640182500000|2021-12-22 14:15:00|8410.4|8405.4|8412.4|8407.4|8412.4|8407.4|8408.9|8403.9|106
1640182800000|2021-12-22 14:20:00|8411.9|8406.9|8414.9|8409.9|8415.9|8410.9|8409.4|8404.4|48
1640183100000|2021-12-22 14:25:00|8415.4|8410.4|8416.4|8411.4|8420.4|8415.4|8414.9|8409.9|52
1640183400000|2021-12-22 14:30:00|8415.9|8410.9|8419.4|8414.4|8423.4|8418.4|8411.4|8406.4|244
1640183700000|2021-12-22 14:35:00|8419.9|8414.9|8425.4|8420.4|8428.9|8423.9|8417.4|8412.4|106
1640184000000|2021-12-22 14:40:00|8424.9|8419.9|8432.4|8427.4|8432.9|8427.9|8420.9|8415.9|62
1640184300000|2021-12-22 14:45:00|8432.9|8427.9|8417.9|8412.9|8432.9|8427.9|8416.4|8411.4|69
1640184600000|2021-12-22 14:50:00|8418.4|8413.4|8418.9|8413.9|8419.9|8414.9|8408.4|8403.4|158
1640184900000|2021-12-22 14:55:00|8418.4|8413.4|8422.4|8417.4|8422.9|8417.9|8413.4|8408.4|89
1640185200000|2021-12-22 15:00:00|8422.9|8417.9|8428.9|8423.9|8429.9|8424.9|8421.9|8416.9|179
1640185500000|2021-12-22 15:05:00|8428.4|8423.4|8423.9|8418.9|8428.9|8423.9|8422.4|8417.4|58
1640185800000|2021-12-22 15:10:00|8423.6|8418.6|8426.6|8421.6|8426.6|8421.6|8421.6|8416.6|114
1640186100000|2021-12-22 15:15:00|8426.1|8421.1|8424.6|8419.6|8433.6|8428.6|8423.6|8418.6|93
1640186400000|2021-12-22 15:20:00|8424.1|8419.1|8423.1|8418.1|8426.1|8421.1|8420.6|8415.6|77
1640186700000|2021-12-22 15:25:00|8422.6|8417.6|8426.6|8421.6|8431.1|8426.1|8419.1|8414.1|88
1640187000000|2021-12-22 15:30:00|8426.1|8421.1|8426.1|8421.1|8428.6|8423.6|8424.1|8419.1|64
1640187300000|2021-12-22 15:35:00|8426.6|8421.6|8433.6|8428.6|8436.1|8431.1|8421.1|8416.1|162
1640187600000|2021-12-22 15:40:00|8434.1|8429.1|8431.6|8426.6|8436.1|8431.1|8430.1|8425.1|58
1640187900000|2021-12-22 15:45:00|8431.1|8426.1|8430.6|8425.6|8433.6|8428.6|8428.6|8423.6|48
1640188200000|2021-12-22 15:50:00|8431.1|8426.1|8433.1|8428.1|8433.6|8428.6|8427.6|8422.6|97
1640188500000|2021-12-22 15:55:00|8432.6|8427.6|8436.6|8431.6|8438.6|8433.6|8432.6|8427.6|127
1640188800000|2021-12-22 16:00:00|8436.1|8431.1|8441.1|8436.1|8441.6|8436.6|8435.1|8430.1|103
1640189100000|2021-12-22 16:05:00|8440.6|8435.6|8442.1|8437.1|8443.6|8438.6|8438.6|8433.6|48
1640189400000|2021-12-22 16:10:00|8441.6|8436.6|8450.6|8445.6|8451.1|8446.1|8440.1|8435.1|80
1640189700000|2021-12-22 16:15:00|8450.1|8445.1|8450.1|8445.1|8451.6|8446.6|8447.1|8442.1|130
1640190000000|2021-12-22 16:20:00|8450.6|8445.6|8454.6|8449.6|8454.6|8449.6|8447.1|8442.1|238
1640190300000|2021-12-22 16:25:00|8453.6|8448.6|8463.6|8458.6|8466.1|8461.1|8449.6|8444.6|277
1640190600000|2021-12-22 16:30:00|8464.1|8457.1|8461.1|8454.1|8471.1|8464.1|8457.1|8451.1|734
1640190900000|2021-12-22 16:35:00|8460.1|8455.1|8457.1|8451.1|8469.1|8462.1|8456.1|8450.1|360
1640191200000|2021-12-22 16:40:00|8456.1|8450.1|8461.1|8454.1|8461.1|8455.1|8456.1|8450.1|68
1640191500000|2021-12-22 16:45:00|8460.1|8455.1|8461.1|8454.1|8461.1|8455.1|8458.1|8452.1|32
1640191800000|2021-12-22 16:50:00|8460.1|8455.1|8463.1|8457.1|8464.1|8458.1|8460.1|8453.1|17
1640192100000|2021-12-22 16:55:00|8462.1|8456.1|8466.1|8460.1|8466.1|8460.1|8461.1|8455.1|35
1640192400000|2021-12-22 17:00:00|8467.1|8461.1|8469.1|8462.1|8472.1|8465.1|8466.1|8460.1|16
1640192700000|2021-12-22 17:05:00|8470.1|8463.1|8472.1|8466.1|8472.1|8466.1|8467.1|8460.1|11
1640193000000|2021-12-22 17:10:00|8471.1|8465.1|8470.1|8463.1|8472.1|8465.1|8468.1|8462.1|8
1640193300000|2021-12-22 17:15:00|8471.1|8464.1|8466.1|8460.1|8471.1|8464.1|8465.1|8458.1|18
1640193600000|2021-12-22 17:20:00|8467.1|8461.1|8466.1|8460.1|8467.1|8461.1|8466.1|8460.1|8
1640193900000|2021-12-22 17:25:00|8465.1|8459.1|8471.1|8464.1|8471.1|8464.1|8464.1|8458.1|52
1640194200000|2021-12-22 17:30:00|8470.1|8465.1|8472.1|8466.1|8472.1|8466.1|8470.1|8464.1|5
1640194500000|2021-12-22 17:35:00|8471.1|8465.1|8468.1|8462.1|8472.1|8466.1|8467.1|8461.1|6
1640194800000|2021-12-22 17:40:00|8469.1|8461.1|8468.1|8461.1|8469.1|8462.1|8465.1|8459.1|28
1640195100000|2021-12-22 17:45:00|8467.1|8460.1|8469.1|8463.1|8470.1|8464.1|8467.1|8460.1|6
1640195400000|2021-12-22 17:50:00|8470.1|8464.1|8467.1|8461.1|8473.1|8466.1|8467.1|8461.1|11
1640195700000|2021-12-22 17:55:00|8468.1|8462.1|8469.1|8462.1|8470.1|8464.1|8468.1|8462.1|4
1640196000000|2021-12-22 18:00:00|8468.1|8461.1|8468.1|8462.1|8469.1|8462.1|8466.1|8460.1|6
1640196300000|2021-12-22 18:05:00|8467.1|8461.1|8467.1|8460.1|8468.1|8461.1|8467.1|8459.1|2
1640196600000|2021-12-22 18:10:00|8466.1|8459.1|8465.1|8458.1|8466.1|8459.1|8464.1|8457.1|11
1640196900000|2021-12-22 18:15:00|8464.1|8457.1|8466.1|8458.1|8466.1|8459.1|8464.1|8457.1|12
1640197200000|2021-12-22 18:20:00|8467.1|8459.1|8467.1|8460.1|8467.1|8461.1|8465.1|8458.1|7
1640197500000|2021-12-22 18:25:00|8466.1|8461.1|8461.1|8455.1|8467.1|8461.1|8461.1|8455.1|59
1640197800000|2021-12-22 18:30:00|8463.1|8454.1|8464.1|8457.1|8464.1|8458.1|8463.1|8454.1|22
1640198100000|2021-12-22 18:35:00|8463.1|8455.1|8459.1|8453.1|8463.1|8456.1|8459.1|8452.1|8
1640198400000|2021-12-22 18:40:00|8460.1|8452.1|8463.1|8456.1|8465.1|8458.1|8458.1|8452.1|23
1640198700000|2021-12-22 18:45:00|8464.1|8457.1|8465.1|8458.1|8467.1|8461.1|8462.1|8455.1|11
1640199000000|2021-12-22 18:50:00|8466.1|8459.1|8468.1|8460.1|8468.1|8461.1|8466.1|8458.1|12
1640199300000|2021-12-22 18:55:00|8467.1|8457.1|8469.1|8457.1|8469.1|8460.1|8463.1|8457.1|23
1640199600000|2021-12-22 19:00:00|8469.2|8457.2|8468.6|8456.6|8469.5|8457.5|8464.1|8452.1|0
1640199900000|2021-12-22 19:05:00|8469|8457|8466.4|8454.4|8469.6|8457.6|8466.1|8454.1|0
1640200200000|2021-12-22 19:10:00|8466.5|8454.5|8467.8|8455.8|8467.9|8455.9|8464.4|8452.4|0
1640200500000|2021-12-22 19:15:00|8467.7|8455.7|8469.4|8457.4|8471.4|8459.4|8467.6|8455.6|0
1640200800000|2021-12-22 19:20:00|8469.3|8457.3|8471.4|8459.4|8472.7|8460.7|8468.4|8456.4|0
1640201100000|2021-12-22 19:25:00|8471.5|8459.5|8464|8452|8472|8460|8462.7|8450.7|0
1640201400000|2021-12-22 19:30:00|8464.4|8452.4|8468.2|8456.2|8472|8460|8464.4|8452.4|0
1640201700000|2021-12-22 19:35:00|8468.3|8456.3|8472.6|8460.6|8472.7|8460.7|8467.3|8455.3|0
1640202000000|2021-12-22 19:40:00|8471.7|8459.7|8470.4|8458.4|8473.8|8461.8|8469.7|8457.7|0
1640202300000|2021-12-22 19:45:00|8470.5|8458.5|8473.4|8461.4|8473.5|8461.5|8470.3|8458.3|0
1640202600000|2021-12-22 19:50:00|8472.9|8460.9|8474|8462|8474.7|8462.7|8472.4|8460.4|0
1640202900000|2021-12-22 19:55:00|8474.4|8462.4|8475.1|8463.1|8475.3|8463.3|8472.9|8460.9|0
1640203200000|2021-12-22 20:00:00|8475.2|8463.2|8473.5|8461.5|8476.3|8464.3|8473|8461|0
1640203500000|2021-12-22 20:05:00|8473.1|8461.1|8476.1|8464.1|8476.7|8464.7|8472|8460|0
1640203800000|2021-12-22 20:10:00|8475.6|8463.6|8477.9|8465.9|8478|8466|8474.5|8462.5|0
1640204100000|2021-12-22 20:15:00|8477.8|8465.8|8473.1|8461.1|8478.1|8466.1|8472.4|8460.4|0
1640204400000|2021-12-22 20:20:00|8472.7|8460.7|8474.8|8462.8|8476.5|8464.5|8470.2|8458.2|0
1640204700000|2021-12-22 20:25:00|8474.7|8462.7|8476.2|8464.2|8477.9|8465.9|8473.8|8461.8|0
1640205000000|2021-12-22 20:30:00|8475.7|8463.7|8474.7|8462.7|8478.7|8466.7|8473.6|8461.6|0
1640205300000|2021-12-22 20:35:00|8474.6|8462.6|8480.8|8468.8|8480.8|8468.8|8474.6|8462.6|0
1640205600000|2021-12-22 20:40:00|8480.7|8468.7|8480.1|8468.1|8481|8469|8478.6|8466.6|0
1640205900000|2021-12-22 20:45:00|8480|8468|8481.6|8469.6|8484.7|8472.7|8478.3|8466.3|0
1640206200000|2021-12-22 20:50:00|8482.1|8470.1|8492.4|8480.4|8493.5|8481.5|8482.1|8470.1|0
1640206500000|2021-12-22 20:55:00|8492.5|8480.5|8484.6|8472.6|8493.6|8481.6|8484.4|8472.4|0
1640206800000|2021-12-22 21:00:00|8486.8|8474.8|8487.9|8475.9|8488.5|8476.5|8485.2|8473.2|0
1640207100000|2021-12-22 21:05:00|8488.5|8476.5|8491.5|8479.5|8492.7|8480.7|8487.9|8475.9|0
1640207400000|2021-12-22 21:10:00|8491.6|8479.6|8494.2|8482.2|8495.2|8483.2|8491.6|8479.6|0
1640207700000|2021-12-22 21:15:00|8494.1|8482.1|8494.2|8482.2|8494.8|8482.8|8493.8|8481.8|0
1640208000000|2021-12-22 21:20:00|8494.1|8482.1|8494.8|8482.8|8495.2|8483.2|8493.8|8481.8|0
1640208300000|2021-12-22 21:25:00|8495.2|8483.2|8494.2|8482.2|8495.2|8483.2|8494.2|8482.2|0
1640208600000|2021-12-22 21:30:00|8494.1|8482.1|8494.2|8482.2|8494.2|8482.2|8493.8|8481.8|0
1640208900000|2021-12-22 21:35:00|8494.1|8482.1|8495.2|8483.2|8495.2|8483.2|8493.8|8481.8|0
1640209200000|2021-12-22 21:40:00|8494.6|8482.6|8494.5|8482.5|8494.6|8482.6|8494|8482|0
1640209500000|2021-12-22 21:45:00|8494.7|8482.7|8495.4|8483.4|8496.6|8484.6|8494|8482|0
1640209800000|2021-12-22 21:50:00|8495.2|8483.2|8495|8483|8496.6|8484.6|8494.4|8482.4|0
1640210100000|2021-12-22 21:55:00|8495.1|8483.1|8494.6|8482.6|8496.6|8484.6|8494.2|8482.2|0
1640210400000|2021-12-22 22:00:00|8494.8|8482.8|8494.2|8482.2|8494.8|8482.8|8494|8482|0
1640210700000|2021-12-22 22:05:00|8494.4|8482.4|8494.1|8482.1|8494.4|8482.4|8494.1|8482.1|0
1640211000000|2021-12-22 22:10:00|8494.3|8482.3|8494.3|8482.3|8494.5|8482.5|8494.3|8482.3|0
1640211600000|2021-12-22 22:20:00|8494.5|8482.5|8494.5|8482.5|8494.7|8482.7|8494.5|8482.5|0
1640211900000|2021-12-22 22:25:00|8494.3|8482.3|8494.7|8482.7|8494.7|8482.7|8494.1|8482.1|0
1640212200000|2021-12-22 22:30:00|8494.8|8482.8|8494.9|8482.9|8495.1|8483.1|8494.8|8482.8|0
1640212500000|2021-12-22 22:35:00|8494.8|8482.8|8494.8|8482.8|8494.8|8482.8|8494.4|8482.4|0
1640212800000|2021-12-22 22:40:00|8494.6|8482.6|8494.5|8482.5|8494.8|8482.8|8494.2|8482.2|0
1640213100000|2021-12-22 22:45:00|8494.7|8482.7|8494.7|8482.7|8494.7|8482.7|8494.5|8482.5|0
1640213400000|2021-12-22 22:50:00|8494.5|8482.5|8494.3|8482.3|8494.5|8482.5|8494|8482|0
1640213700000|2021-12-22 22:55:00|8494.9|8482.9|8493.4|8481.4|8494.9|8482.9|8493.4|8481.4|0
1640214000000|2021-12-22 23:00:00|8493.7|8481.7|8499.8|8487.8|8501.3|8489.3|8493.7|8481.7|0
1640214300000|2021-12-22 23:05:00|8500.5|8488.5|8502.6|8490.6|8504.2|8492.2|8500|8488|0
1640214600000|2021-12-22 23:10:00|8502.7|8490.7|8498.6|8486.6|8503.6|8491.6|8497.4|8485.4|0
1640214900000|2021-12-22 23:15:00|8499|8487|8501.2|8489.2|8501.6|8489.6|8499|8487|0
1640215200000|2021-12-22 23:20:00|8501.6|8489.6|8500|8488|8502.4|8490.4|8499|8487|0
1640215500000|2021-12-22 23:25:00|8500.4|8488.4|8499|8487|8501|8489|8497.8|8485.8|0
1640215800000|2021-12-22 23:30:00|8498.4|8486.4|8502.6|8490.6|8502.6|8490.6|8498.4|8486.4|0
1640216100000|2021-12-22 23:35:00|8502.2|8490.2|8502.6|8490.6|8503|8491|8500.4|8488.4|0
1640216400000|2021-12-22 23:40:00|8502.5|8490.5|8501.6|8489.6|8503.6|8491.6|8499|8487|0
1640216700000|2021-12-22 23:45:00|8501.7|8489.7|8497.8|8485.8|8503.6|8491.6|8497.4|8485.4|0
1640217000000|2021-12-22 23:50:00|8498.4|8486.4|8500|8488|8500.4|8488.4|8497.8|8485.8|0
1640217300000|2021-12-22 23:55:00|8500.4|8488.4|8500.4|8488.4|8501.6|8489.6|8499|8487|0
1640217600000|2021-12-23 00:00:00|8500.3|8488.3|8497.8|8485.8|8501|8489|8497.4|8485.4|0
1640217900000|2021-12-23 00:05:00|8498.4|8486.4|8495.8|8483.8|8498.6|8486.6|8495.8|8483.8|0
1640218200000|2021-12-23 00:10:00|8496|8484|8493.2|8481.2|8497.6|8485.6|8493.2|8481.2|0
1640218500000|2021-12-23 00:15:00|8493.8|8481.8|8482.3|8470.3|8493.8|8481.8|8480.3|8468.3|0
1640218800000|2021-12-23 00:20:00|8482|8470|8481.2|8469.2|8482.8|8470.8|8479.8|8467.8|0
1640219100000|2021-12-23 00:25:00|8480.8|8468.8|8482.4|8470.4|8482.8|8470.8|8480.4|8468.4|0
1640219400000|2021-12-23 00:30:00|8482.6|8470.6|8484.3|8472.3|8484.9|8472.9|8482.4|8470.4|0
1640219700000|2021-12-23 00:35:00|8484.4|8472.4|8485.4|8473.4|8485.4|8473.4|8484.4|8472.4|0
1640220000000|2021-12-23 00:40:00|8484.4|8472.4|8482.5|8470.5|8484.4|8472.4|8482.4|8470.4|0
1640220300000|2021-12-23 00:45:00|8482.7|8470.7|8485.3|8473.3|8486.2|8474.2|8482.5|8470.5|0
1640220600000|2021-12-23 00:50:00|8485.2|8473.2|8485.2|8473.2|8486.2|8474.2|8484.2|8472.2|0
1640220900000|2021-12-23 00:55:00|8485.4|8473.4|8484.1|8472.1|8485.6|8473.6|8483.1|8471.1|0
1640221200000|2021-12-23 01:00:00|8484.3|8472.3|8483|8471|8485.5|8473.5|8480.5|8468.5|0
1640221500000|2021-12-23 01:05:00|8483.2|8471.2|8484.1|8472.1|8485|8473|8483|8471|0
1640221800000|2021-12-23 01:10:00|8483.7|8471.7|8482.1|8470.1|8483.7|8471.7|8482.1|8470.1|0
1640222100000|2021-12-23 01:15:00|8482.3|8470.3|8480.2|8468.2|8482.6|8470.6|8479.7|8467.7|0
1640222400000|2021-12-23 01:20:00|8480.3|8468.3|8479.3|8467.3|8480.3|8468.3|8479.3|8467.3|0
1640222700000|2021-12-23 01:25:00|8479.7|8467.7|8483.2|8471.2|8484.2|8472.2|8479.7|8467.7|0
1640223000000|2021-12-23 01:30:00|8483.1|8471.1|8478.3|8466.3|8483.3|8471.3|8478.3|8466.3|0
1640223300000|2021-12-23 01:35:00|8478.7|8466.7|8480.7|8468.7|8481.3|8469.3|8478.3|8466.3|0
1640223600000|2021-12-23 01:40:00|8480.5|8468.5|8481.2|8469.2|8481.3|8469.3|8478.3|8466.3|0
1640223900000|2021-12-23 01:45:00|8480.8|8468.8|8481.2|8469.2|8481.6|8469.6|8479.2|8467.2|0
1640224200000|2021-12-23 01:50:00|8481.4|8469.4|8483.5|8471.5|8484.1|8472.1|8481.2|8469.2|0
1640224500000|2021-12-23 01:55:00|8483.7|8471.7|8483|8471|8485.4|8473.4|8482|8470|0
1640224800000|2021-12-23 02:00:00|8483.2|8471.2|8485|8473|8487.9|8475.9|8483|8471|0
1640225100000|2021-12-23 02:05:00|8484.8|8472.8|8488.9|8476.9|8488.9|8476.9|8483.4|8471.4|0
1640225400000|2021-12-23 02:10:00|8488.7|8476.7|8489.9|8477.9|8491.9|8479.9|8488.4|8476.4|0
1640225700000|2021-12-23 02:15:00|8489.6|8477.6|8488.9|8476.9|8489.9|8477.9|8488|8476|0
1640226000000|2021-12-23 02:20:00|8488.6|8476.6|8486.5|8474.5|8488.6|8476.6|8485.1|8473.1|0
1640226300000|2021-12-23 02:25:00|8486.3|8474.3|8488.1|8476.1|8489|8477|8486|8474|0
1640226600000|2021-12-23 02:30:00|8488|8476|8487.1|8475.1|8490|8478|8486.5|8474.5|0
1640226900000|2021-12-23 02:35:00|8487.5|8475.5|8490.9|8478.9|8491.9|8479.9|8487.5|8475.5|0
1640227200000|2021-12-23 02:40:00|8491.3|8479.3|8490.9|8478.9|8492.9|8480.9|8490.8|8478.8|0
1640227500000|2021-12-23 02:45:00|8491.1|8479.1|8492.8|8480.8|8492.8|8480.8|8490.9|8478.9|0
1640227800000|2021-12-23 02:50:00|8492.1|8480.1|8489.9|8477.9|8492.1|8480.1|8489.4|8477.4|0
1640228100000|2021-12-23 02:55:00|8489.7|8477.7|8489.5|8477.5|8490.9|8478.9|8488.5|8476.5|0
1640228400000|2021-12-23 03:00:00|8489.1|8477.1|8490.4|8478.4|8490.5|8478.5|8488.5|8476.5|0
1640228700000|2021-12-23 03:05:00|8490.3|8478.3|8490.4|8478.4|8491.3|8479.3|8489.4|8477.4|0
1640229000000|2021-12-23 03:10:00|8490.3|8478.3|8486.6|8474.6|8490.4|8478.4|8485.7|8473.7|0
1640229300000|2021-12-23 03:15:00|8486.1|8474.1|8482.7|8470.7|8486.1|8474.1|8482.1|8470.1|0
1640229600000|2021-12-23 03:20:00|8483.1|8471.1|8483.7|8471.7|8484.6|8472.6|8482.7|8470.7|0
1640229900000|2021-12-23 03:25:00|8483.3|8471.3|8483.7|8471.7|8483.7|8471.7|8482.7|8470.7|0
1640230200000|2021-12-23 03:30:00|8482.7|8470.7|8481.2|8469.2|8483.7|8471.7|8481.2|8469.2|0
1640230500000|2021-12-23 03:35:00|8481|8469|8481.1|8469.1|8482.1|8470.1|8480.1|8468.1|0
1640230800000|2021-12-23 03:40:00|8481.3|8469.3|8484|8472|8484|8472|8481.3|8469.3|0
1640231100000|2021-12-23 03:45:00|8483.8|8471.8|8484|8472|8485|8473|8483|8471|0
1640231400000|2021-12-23 03:50:00|8483.8|8471.8|8483|8471|8484|8472|8482.5|8470.5|0
1640231700000|2021-12-23 03:55:00|8483.1|8471.1|8484|8472|8484|8472|8483|8471|0
1640232000000|2021-12-23 04:00:00|8483.9|8471.9|8484.9|8472.9|8485|8473|8483|8471|0
1640232300000|2021-12-23 04:05:00|8484.4|8472.4|8483.4|8471.4|8484.4|8472.4|8483.4|8471.4|0
1640232600000|2021-12-23 04:10:00|8483.6|8471.6|8483.5|8471.5|8484.4|8472.4|8483.4|8471.4|0
1640232900000|2021-12-23 04:15:00|8483.4|8471.4|8482.5|8470.5|8483.4|8471.4|8482.5|8470.5|0
1640233200000|2021-12-23 04:20:00|8482.9|8470.9|8482.9|8470.9|8483.5|8471.5|8482.5|8470.5|0
1640233500000|2021-12-23 04:25:00|8482.7|8470.7|8483.5|8471.5|8483.5|8471.5|8482.5|8470.5|0
1640233800000|2021-12-23 04:30:00|8483.4|8471.4|8483.5|8471.5|8483.5|8471.5|8482.9|8470.9|0
1640234100000|2021-12-23 04:35:00|8483.9|8471.9|8483.4|8471.4|8484.4|8472.4|8483.4|8471.4|0
1640234400000|2021-12-23 04:40:00|8483.5|8471.5|8482.5|8470.5|8483.5|8471.5|8482.5|8470.5|0
1640234700000|2021-12-23 04:45:00|8482.4|8470.4|8482.5|8470.5|8482.5|8470.5|8482.4|8470.4|0
1640235000000|2021-12-23 04:50:00|8482.4|8470.4|8482.4|8470.4|8483.4|8471.4|8482.4|8470.4|0
1640235300000|2021-12-23 04:55:00|8482|8470|8483.4|8471.4|8483.4|8471.4|8481.4|8469.4|0
1640235600000|2021-12-23 05:00:00|8484.3|8472.3|8485.4|8473.4|8485.4|8473.4|8483.4|8471.4|0
1640235900000|2021-12-23 05:05:00|8485.3|8473.3|8485.4|8473.4|8485.4|8473.4|8484.3|8472.3|0
1640236200000|2021-12-23 05:10:00|8485.7|8473.7|8485.3|8473.3|8487.2|8475.2|8485.3|8473.3|0
1640236500000|2021-12-23 05:15:00|8485.6|8473.6|8485.7|8473.7|8486.3|8474.3|8485.3|8473.3|0
1640236800000|2021-12-23 05:20:00|8485.9|8473.9|8488.3|8476.3|8488.3|8476.3|8485.3|8473.3|0
1640237100000|2021-12-23 05:25:00|8488.2|8476.2|8485.3|8473.3|8488.2|8476.2|8485.3|8473.3|0
1640237400000|2021-12-23 05:30:00|8485.4|8473.4|8487.3|8475.3|8488.3|8476.3|8485.4|8473.4|0
1640237700000|2021-12-23 05:35:00|8486.9|8474.9|8487.4|8475.4|8487.4|8475.4|8486.4|8474.4|0
1640238000000|2021-12-23 05:40:00|8487.2|8475.2|8491.7|8479.7|8492.2|8480.2|8486.9|8474.9|0
1640238300000|2021-12-23 05:45:00|8491.5|8479.5|8494.5|8482.5|8495|8483|8490.2|8478.2|0
1640238600000|2021-12-23 05:50:00|8494.3|8482.3|8492|8480|8494.5|8482.5|8492|8480|0
1640238900000|2021-12-23 05:55:00|8492.5|8480.5|8494|8482|8495|8483|8492|8480|0
1640239200000|2021-12-23 06:00:00|8494.9|8482.9|8499.5|8487.5|8501.8|8489.8|8494.9|8482.9|0
1640239500000|2021-12-23 06:05:00|8499.3|8487.3|8498.4|8486.4|8500.3|8488.3|8498.4|8486.4|0
1640239800000|2021-12-23 06:10:00|8498.3|8486.3|8490.9|8478.9|8498.3|8486.3|8490.6|8478.6|0
1640240100000|2021-12-23 06:15:00|8491.3|8479.3|8492.4|8480.4|8500.6|8488.6|8490.1|8478.1|0
1640240400000|2021-12-23 06:20:00|8492.2|8480.2|8494.7|8482.7|8498.6|8486.6|8487.6|8475.6|0
1640240700000|2021-12-23 06:25:00|8494.3|8482.3|8495.7|8483.7|8497.6|8485.6|8490.9|8478.9|0
1640241000000|2021-12-23 06:30:00|8495.9|8483.9|8495.2|8483.2|8496.1|8484.1|8493.8|8481.8|0
1640241300000|2021-12-23 06:35:00|8495.4|8483.4|8492.2|8480.2|8495.8|8483.8|8490.8|8478.8|0
1640241600000|2021-12-23 06:40:00|8492|8480|8490.9|8478.9|8492.2|8480.2|8488|8476|0
1640241900000|2021-12-23 06:45:00|8490.8|8478.8|8492.3|8480.3|8493.7|8481.7|8489.9|8477.9|0
1640242200000|2021-12-23 06:50:00|8492.4|8480.4|8490.9|8478.9|8492.9|8480.9|8490.9|8478.9|0
1640242500000|2021-12-23 06:55:00|8491.2|8479.2|8492|8480|8493.8|8481.8|8490.9|8478.9|0
1640242800000|2021-12-23 07:00:00|8491.3|8479.3|8479.1|8474.1|8497.1|8492.1|8477.1|8472.1|53
1640243100000|2021-12-23 07:05:00|8480.1|8475.1|8483.6|8478.6|8485.1|8480.1|8480.1|8475.1|22
1640243400000|2021-12-23 07:10:00|8483.1|8478.1|8480.6|8475.6|8483.6|8478.6|8478.1|8473.1|33
1640243700000|2021-12-23 07:15:00|8482.1|8477.1|8484.6|8479.6|8486.6|8481.6|8480.1|8475.1|24
1640244000000|2021-12-23 07:20:00|8485.6|8480.6|8483.6|8478.6|8486.6|8481.6|8482.1|8477.1|11
1640244300000|2021-12-23 07:25:00|8484.1|8479.1|8488.1|8483.1|8489.6|8484.6|8483.1|8478.1|36
1640244600000|2021-12-23 07:30:00|8487.6|8482.6|8487.1|8482.1|8490.1|8485.1|8485.1|8480.1|7
1640244900000|2021-12-23 07:35:00|8486.6|8481.6|8491.1|8486.1|8494.6|8489.6|8485.1|8480.1|12
1640245200000|2021-12-23 07:40:00|8490.6|8485.6|8490.1|8485.1|8491.1|8486.1|8487.1|8482.1|9
1640245500000|2021-12-23 07:45:00|8489.1|8484.1|8488.1|8483.1|8491.1|8486.1|8487.1|8482.1|26
1640245800000|2021-12-23 07:50:00|8488.6|8483.6|8489.1|8484.1|8494.6|8489.6|8488.1|8483.1|39
1640246100000|2021-12-23 07:55:00|8491.1|8486.1|8483.1|8478.1|8493.6|8488.6|8482.6|8477.6|37
1640246400000|2021-12-23 08:00:00|8483.6|8478.6|8499.1|8494.1|8499.6|8494.6|8474.6|8469.6|423
1640246700000|2021-12-23 08:05:00|8499.6|8494.6|8506.1|8501.1|8508.6|8503.6|8499.6|8494.6|271
1640247000000|2021-12-23 08:10:00|8506.6|8501.6|8503.1|8498.1|8507.1|8502.1|8493.1|8488.1|221
1640247300000|2021-12-23 08:15:00|8503.6|8498.6|8501.1|8496.1|8507.1|8502.1|8500.1|8495.1|124
1640247600000|2021-12-23 08:20:00|8501.6|8496.6|8513.1|8508.1|8513.1|8508.1|8501.6|8496.6|63
1640247900000|2021-12-23 08:25:00|8512.6|8507.6|8516.1|8511.1|8519.1|8514.1|8511.1|8506.1|68
1640248200000|2021-12-23 08:30:00|8515.6|8510.6|8514.1|8509.1|8520.1|8515.1|8511.6|8506.6|140
1640248500000|2021-12-23 08:35:00|8513.6|8508.6|8503.1|8498.1|8514.1|8509.1|8497.1|8492.1|191
1640248800000|2021-12-23 08:40:00|8505.2|8500.2|8505.7|8500.7|8513.2|8508.2|8502.7|8497.7|66
1640249100000|2021-12-23 08:45:00|8505.2|8500.2|8516.2|8511.2|8518.2|8513.2|8503.2|8498.2|63
1640249400000|2021-12-23 08:50:00|8515.2|8510.2|8522.2|8517.2|8524.2|8519.2|8514.2|8509.2|67
1640249700000|2021-12-23 08:55:00|8523.2|8518.2|8528.2|8523.2|8530.2|8525.2|8520.2|8515.2|122
1640250000000|2021-12-23 09:00:00|8527.7|8522.7|8539.7|8534.7|8540.2|8535.2|8527.2|8522.2|120
1640250300000|2021-12-23 09:05:00|8540.2|8535.2|8538.2|8533.2|8546.2|8541.2|8537.2|8532.2|73
1640250600000|2021-12-23 09:10:00|8538.7|8533.7|8536.7|8531.7|8543.2|8538.2|8536.2|8531.2|62
1640250900000|2021-12-23 09:15:00|8537.2|8532.2|8528.7|8523.7|8539.2|8534.2|8528.7|8523.7|68
1640251200000|2021-12-23 09:20:00|8529.2|8524.2|8537.2|8532.2|8538.2|8533.2|8526.2|8521.2|63
1640251500000|2021-12-23 09:25:00|8536.7|8531.7|8535.2|8530.2|8542.2|8537.2|8534.7|8529.7|43
1640251800000|2021-12-23 09:30:00|8534.7|8529.7|8527.2|8522.2|8539.2|8534.2|8527.2|8522.2|33
1640252100000|2021-12-23 09:35:00|8526.7|8521.7|8527.2|8522.2|8531.7|8526.7|8526.7|8521.7|35
1640252400000|2021-12-23 09:40:00|8526.7|8521.7|8531.7|8526.7|8532.7|8527.7|8523.7|8518.7|50
1640252700000|2021-12-23 09:45:00|8532.2|8527.2|8534.2|8529.2|8536.2|8531.2|8531.2|8526.2|18
1640253000000|2021-12-23 09:50:00|8534.7|8529.7|8533.2|8528.2|8535.2|8530.2|8530.2|8525.2|12
1640253300000|2021-12-23 09:55:00|8533.7|8528.7|8528.7|8523.7|8536.2|8531.2|8527.7|8522.7|29
1640253600000|2021-12-23 10:00:00|8528.2|8523.2|8531.2|8526.2|8532.7|8527.7|8527.2|8522.2|25
1640253900000|2021-12-23 10:05:00|8531.7|8526.7|8523.2|8518.2|8531.7|8526.7|8523.2|8518.2|28
1640254200000|2021-12-23 10:10:00|8522.7|8517.7|8524.2|8519.2|8527.7|8522.7|8522.2|8517.2|27
1640254500000|2021-12-23 10:15:00|8524.7|8519.7|8528.2|8523.2|8529.2|8524.2|8524.2|8519.2|8
1640254800000|2021-12-23 10:20:00|8528.7|8523.7|8529.7|8524.7|8533.2|8528.2|8527.7|8522.7|11
1640255100000|2021-12-23 10:25:00|8529.2|8524.2|8535.7|8530.7|8537.2|8532.2|8526.2|8521.2|23
1640255400000|2021-12-23 10:30:00|8535.2|8530.2|8535.2|8530.2|8537.2|8532.2|8533.2|8528.2|17
1640255700000|2021-12-23 10:35:00|8534.7|8529.7|8542.2|8537.2|8542.2|8537.2|8534.2|8529.2|18
1640256000000|2021-12-23 10:40:00|8542.7|8537.7|8549.7|8544.7|8550.7|8545.7|8541.7|8536.7|72
1640256300000|2021-12-23 10:45:00|8547.7|8542.7|8547.2|8542.2|8549.2|8544.2|8544.7|8539.7|25
1640256600000|2021-12-23 10:50:00|8547.7|8542.7|8549.2|8544.2|8552.7|8547.7|8547.2|8542.2|52
1640256900000|2021-12-23 10:55:00|8548.7|8543.7|8553.2|8548.2|8553.7|8548.7|8548.7|8543.7|54
1640257200000|2021-12-23 11:00:00|8553.7|8548.7|8543.2|8538.2|8555.7|8550.7|8542.2|8537.2|47
1640257500000|2021-12-23 11:05:00|8542.2|8537.2|8540.2|8535.2|8543.2|8538.2|8537.7|8532.7|44
1640257800000|2021-12-23 11:10:00|8540.7|8535.7|8544.2|8539.2|8549.7|8544.7|8539.2|8534.2|67
1640258100000|2021-12-23 11:15:00|8543.7|8538.7|8549.7|8544.7|8550.7|8545.7|8543.2|8538.2|16
1640258400000|2021-12-23 11:20:00|8550.2|8545.2|8555.2|8550.2|8555.2|8550.2|8547.2|8542.2|28
1640258700000|2021-12-23 11:25:00|8555.7|8550.7|8559.2|8554.2|8559.7|8554.7|8554.7|8549.7|56
1640259000000|2021-12-23 11:30:00|8559.7|8554.7|8564.7|8559.7|8565.7|8560.7|8558.7|8553.7|89
1640259300000|2021-12-23 11:35:00|8564.2|8559.2|8566.7|8561.7|8566.7|8561.7|8561.7|8556.7|36
1640259600000|2021-12-23 11:40:00|8565.7|8560.7|8563.7|8558.7|8569.7|8564.7|8563.2|8558.2|34
1640259900000|2021-12-23 11:45:00|8562.2|8557.2|8560.2|8555.2|8563.7|8558.7|8557.7|8552.7|26
1640260200000|2021-12-23 11:50:00|8559.7|8554.7|8564.2|8559.2|8565.2|8560.2|8558.7|8553.7|18
1640260500000|2021-12-23 11:55:00|8563.7|8558.7|8562.2|8557.2|8567.2|8562.2|8562.2|8557.2|11
1640260800000|2021-12-23 12:00:00|8561.7|8556.7|8562.7|8557.7|8565.2|8560.2|8560.7|8555.7|29
1640261100000|2021-12-23 12:05:00|8563.2|8558.2|8559.2|8554.2|8563.7|8558.7|8558.2|8553.2|12
1640261400000|2021-12-23 12:10:00|8559.7|8554.7|8559.2|8554.2|8560.7|8555.7|8557.2|8552.2|18
1640261700000|2021-12-23 12:15:00|8559.7|8554.7|8559.2|8554.2|8560.7|8555.7|8557.2|8552.2|14
1640262000000|2021-12-23 12:20:00|8558.2|8553.2|8556.2|8551.2|8559.7|8554.7|8554.2|8549.2|18
1640262300000|2021-12-23 12:25:00|8556.7|8551.7|8554.2|8549.2|8557.2|8552.2|8552.7|8547.7|7
1640262600000|2021-12-23 12:30:00|8554.7|8549.7|8551.7|8546.7|8555.2|8550.2|8551.7|8546.7|22
1640262900000|2021-12-23 12:35:00|8552.2|8547.2|8546.7|8541.7|8553.2|8548.2|8545.7|8540.7|105
1640263200000|2021-12-23 12:40:00|8546.3|8541.3|8550.8|8545.8|8551.8|8546.8|8545.8|8540.8|57
1640263500000|2021-12-23 12:45:00|8551.3|8546.3|8543.3|8538.3|8551.3|8546.3|8543.3|8538.3|39
1640263800000|2021-12-23 12:50:00|8544.3|8539.3|8547.3|8542.3|8548.3|8543.3|8543.8|8538.8|45
1640264100000|2021-12-23 12:55:00|8547.8|8542.8|8543.3|8538.3|8549.3|8544.3|8542.3|8537.3|77
1640264400000|2021-12-23 13:00:00|8543.8|8538.8|8543.3|8538.3|8548.3|8543.3|8543.3|8538.3|60
1640264700000|2021-12-23 13:05:00|8543.8|8538.8|8541.3|8536.3|8543.8|8538.8|8541.3|8536.3|16
1640265000000|2021-12-23 13:10:00|8539.8|8534.8|8545.3|8540.3|8546.8|8541.8|8539.8|8534.8|53
1640265300000|2021-12-23 13:15:00|8544.8|8539.8|8546.3|8541.3|8547.3|8542.3|8543.8|8538.8|20
1640265600000|2021-12-23 13:20:00|8545.8|8540.8|8539.3|8534.3|8545.8|8540.8|8538.8|8533.8|31
1640265900000|2021-12-23 13:25:00|8538.8|8533.8|8541.3|8536.3|8542.8|8537.8|8536.8|8531.8|24
1640266200000|2021-12-23 13:30:00|8540.8|8535.8|8538.3|8533.3|8541.3|8536.3|8535.8|8530.8|40
1640266500000|2021-12-23 13:35:00|8537.8|8532.8|8540.3|8535.3|8542.8|8537.8|8536.8|8531.8|21
1640266800000|2021-12-23 13:40:00|8539.8|8534.8|8540.3|8535.3|8540.8|8535.8|8534.8|8529.8|28
1640267100000|2021-12-23 13:45:00|8539.8|8534.8|8547.3|8542.3|8548.3|8543.3|8538.8|8533.8|39
1640267400000|2021-12-23 13:50:00|8546.8|8541.8|8553.8|8548.8|8553.8|8548.8|8546.3|8541.3|54
1640267700000|2021-12-23 13:55:00|8553.3|8548.3|8557.3|8552.3|8558.3|8553.3|8553.3|8548.3|27
1640268000000|2021-12-23 14:00:00|8556.8|8551.8|8561.3|8556.3|8561.8|8556.8|8554.3|8549.3|61
1640268300000|2021-12-23 14:05:00|8560.3|8555.3|8565.3|8560.3|8566.3|8561.3|8559.3|8554.3|35
1640268600000|2021-12-23 14:10:00|8566.3|8561.3|8562.8|8557.8|8566.3|8561.3|8562.8|8557.8|39
1640268900000|2021-12-23 14:15:00|8562.3|8557.3|8564.8|8559.8|8566.8|8561.8|8562.3|8557.3|52
1640269200000|2021-12-23 14:20:00|8564.3|8559.3|8563.8|8558.8|8565.3|8560.3|8562.3|8557.3|44
1640269500000|2021-12-23 14:25:00|8564.3|8559.3|8564.8|8559.8|8565.3|8560.3|8560.8|8555.8|37
1640269800000|2021-12-23 14:30:00|8565.3|8560.3|8573.8|8568.8|8574.3|8569.3|8562.3|8557.3|105
1640270100000|2021-12-23 14:35:00|8573.3|8568.3|8572.3|8567.3|8579.3|8574.3|8572.3|8567.3|123
1640270400000|2021-12-23 14:40:00|8571.8|8566.8|8569.3|8564.3|8571.8|8566.8|8568.3|8563.3|23
1640270700000|2021-12-23 14:45:00|8571.8|8566.8|8569.8|8564.8|8574.3|8569.3|8569.3|8564.3|50
1640271000000|2021-12-23 14:50:00|8570.3|8565.3|8572.8|8567.8|8575.8|8570.8|8568.8|8563.8|65
1640271300000|2021-12-23 14:55:00|8573.3|8568.3|8576.3|8571.3|8578.3|8573.3|8566.8|8561.8|160
1640271600000|2021-12-23 15:00:00|8575.3|8570.3|8567.8|8562.8|8575.8|8570.8|8564.3|8559.3|67
1640271900000|2021-12-23 15:05:00|8568.3|8563.3|8571.3|8566.3|8573.3|8568.3|8567.3|8562.3|66
1640272200000|2021-12-23 15:10:00|8570.2|8565.2|8572.7|8567.7|8573.7|8568.7|8569.7|8564.7|48
1640272500000|2021-12-23 15:15:00|8572.2|8567.2|8574.7|8569.7|8577.2|8572.2|8571.7|8566.7|65
1640272800000|2021-12-23 15:20:00|8575.2|8570.2|8573.7|8568.7|8575.2|8570.2|8571.2|8566.2|55
1640273100000|2021-12-23 15:25:00|8573.2|8568.2|8573.2|8568.2|8574.7|8569.7|8571.2|8566.2|82
1640273400000|2021-12-23 15:30:00|8574.7|8569.7|8577.2|8572.2|8577.2|8572.2|8573.7|8568.7|58
1640273700000|2021-12-23 15:35:00|8576.7|8571.7|8576.7|8571.7|8579.2|8574.2|8574.7|8569.7|59
1640274000000|2021-12-23 15:40:00|8576.2|8571.2|8574.7|8569.7|8578.7|8573.7|8574.7|8569.7|41
1640274300000|2021-12-23 15:45:00|8575.2|8570.2|8577.2|8572.2|8577.7|8572.7|8571.2|8566.2|51
1640274600000|2021-12-23 15:50:00|8576.7|8571.7|8576.7|8571.7|8577.2|8572.2|8574.2|8569.2|31
1640274900000|2021-12-23 15:55:00|8577.2|8572.2|8580.2|8575.2|8581.7|8576.7|8576.7|8571.7|68
1640275200000|2021-12-23 16:00:00|8579.7|8574.7|8582.7|8577.7|8582.7|8577.7|8578.2|8573.2|73
1640275500000|2021-12-23 16:05:00|8583.2|8578.2|8579.7|8574.7|8584.7|8579.7|8579.2|8574.2|66
1640275800000|2021-12-23 16:10:00|8580.2|8575.2|8578.7|8573.7|8580.2|8575.2|8574.7|8569.7|54
1640276100000|2021-12-23 16:15:00|8579.2|8574.2|8581.7|8576.7|8582.7|8577.7|8578.7|8573.7|46
1640276400000|2021-12-23 16:20:00|8581.2|8576.2|8585.2|8580.2|8586.2|8581.2|8579.2|8574.2|205
1640276700000|2021-12-23 16:25:00|8584.7|8579.7|8576.2|8571.2|8588.2|8583.2|8572.2|8567.2|323
1640277000000|2021-12-23 16:30:00|8575.7|8569.7|8564.7|8557.7|8576.7|8569.7|8563.7|8557.7|643
1640277300000|2021-12-23 16:35:00|8563.7|8560.7|8568.7|8561.7|8569.7|8563.7|8562.7|8556.7|349
1640277600000|2021-12-23 16:40:00|8567.7|8562.7|8567.7|8560.7|8569.7|8562.7|8565.7|8559.7|43
1640277900000|2021-12-23 16:45:00|8568.7|8561.7|8570.7|8564.7|8573.7|8566.7|8567.7|8560.7|32
1640278200000|2021-12-23 16:50:00|8569.7|8563.7|8566.7|8559.7|8570.7|8563.7|8566.7|8559.7|9
1640278500000|2021-12-23 16:55:00|8565.7|8560.7|8567.7|8561.7|8568.7|8561.7|8565.7|8559.7|6
1640278800000|2021-12-23 17:00:00|8566.7|8560.7|8561.7|8555.7|8566.7|8561.7|8561.7|8555.7|15
1640279100000|2021-12-23 17:05:00|8560.7|8554.7|8561.7|8555.7|8562.7|8555.7|8560.7|8554.7|4
1640279400000|2021-12-23 17:10:00|8560.7|8554.7|8557.7|8551.7|8560.7|8554.7|8557.7|8550.7|25
1640279700000|2021-12-23 17:15:00|8558.7|8552.7|8555.7|8549.7|8558.7|8552.7|8554.7|8547.7|33
1640280000000|2021-12-23 17:20:00|8554.7|8548.7|8554.7|8548.7|8555.7|8548.7|8554.7|8548.7|6
1640280300000|2021-12-23 17:25:00|8553.7|8547.7|8554.7|8548.7|8555.7|8548.7|8553.7|8547.7|7
1640280600000|2021-12-23 17:30:00|8555.7|8549.7|8557.7|8551.7|8557.7|8551.7|8554.7|8548.7|14
1640280900000|2021-12-23 17:35:00|8558.7|8550.7|8556.7|8550.7|8558.7|8551.7|8556.7|8549.7|4
1640281200000|2021-12-23 17:40:00|8557.7|8551.7|8556.7|8549.7|8557.7|8551.7|8556.7|8549.7|2
1640281500000|2021-12-23 17:45:00|8555.7|8550.7|8554.7|8548.7|8555.7|8550.7|8554.7|8547.7|3
1640281800000|2021-12-23 17:50:00|8555.7|8549.7|8552.7|8546.7|8555.7|8549.7|8552.7|8546.7|11
1640282100000|2021-12-23 17:55:00|8551.7|8545.7|8553.7|8546.7|8553.7|8546.7|8551.7|8545.7|15
1640282400000|2021-12-23 18:00:00|8554.7|8547.7|8552.7|8546.7|8554.7|8547.7|8552.7|8546.7|5
1640282700000|2021-12-23 18:05:00|8551.7|8545.7|8550.7|8544.7|8552.7|8545.7|8550.7|8543.7|2
1640283000000|2021-12-23 18:10:00|8551.7|8543.7|8547.7|8541.7|8551.7|8543.7|8547.7|8541.7|14
1640283300000|2021-12-23 18:15:00|8548.7|8542.7|8548.7|8542.7|8548.7|8542.7|8546.7|8540.7|21
1640283600000|2021-12-23 18:20:00|8547.7|8541.7|8549.7|8542.7|8549.7|8542.7|8547.7|8540.7|6
1640283900000|2021-12-23 18:25:00|8550.7|8543.7|8551.7|8544.7|8551.7|8545.7|8548.7|8542.7|29
1640284200000|2021-12-23 18:30:00|8550.7|8543.7|8548.7|8542.7|8550.7|8544.7|8548.7|8542.7|6
1640284500000|2021-12-23 18:35:00|8547.7|8541.7|8547.7|8541.7|8547.7|8541.7|8547.7|8541.7|2
1640284800000|2021-12-23 18:40:00|8548.7|8542.7|8549.7|8542.7|8549.7|8543.7|8548.7|8541.7|6
1640285100000|2021-12-23 18:45:00||8543.7||8543.7||8543.7||8542.7|3
1640285400000|2021-12-23 18:50:00|8550.7|8544.7|8548.7|8541.7|8551.7|8545.7|8545.7|8539.7|40
1640285700000|2021-12-23 18:55:00|8549.7|8542.7|8552.8|8540.8|8552.8|8545.7|8548.2|8540.8|13
1640286000000|2021-12-23 19:00:00|8553.7|8541.7|8557.4|8545.4|8559.3|8547.3|8553.7|8541.7|0
1640286300000|2021-12-23 19:05:00|8558.3|8546.3|8556.6|8544.6|8558.8|8546.8|8556.5|8544.5|0
1640286600000|2021-12-23 19:10:00|8557.5|8545.5|8557.4|8545.4|8557.5|8545.5|8556.4|8544.4|0
1640286900000|2021-12-23 19:15:00|8557.3|8545.3|8559.3|8547.3|8559.4|8547.4|8554.3|8542.3|0
1640287200000|2021-12-23 19:20:00|8558.9|8546.9|8562.4|8550.4|8562.4|8550.4|8558.4|8546.4|0
1640287500000|2021-12-23 19:25:00|8562.3|8550.3|8561.3|8549.3|8562.5|8550.5|8560.5|8548.5|0
1640287800000|2021-12-23 19:30:00|8561.4|8549.4|8559.5|8547.5|8562.4|8550.4|8558.4|8546.4|0
1640288100000|2021-12-23 19:35:00|8559.1|8547.1|8558.4|8546.4|8559.1|8547.1|8557.5|8545.5|0
1640288400000|2021-12-23 19:40:00|8558.5|8546.5|8560.5|8548.5|8560.5|8548.5|8558.4|8546.4|0
1640288700000|2021-12-23 19:45:00|8560.4|8548.4|8563.2|8551.2|8563.2|8551.2|8559.4|8547.4|0
1640289000000|2021-12-23 19:50:00|8562.7|8550.7|8565.4|8553.4|8566.3|8554.3|8562.3|8550.3|0
1640289300000|2021-12-23 19:55:00|8565.3|8553.3|8565.5|8553.5|8565.5|8553.5|8564.4|8552.4|0
1640289600000|2021-12-23 20:00:00|8565.4|8553.4|8556.3|8544.3|8565.5|8553.5|8556.2|8544.2|0
1640289900000|2021-12-23 20:05:00|8556.8|8544.8|8559.9|8547.9|8561|8549|8556.3|8544.3|0
1640290200000|2021-12-23 20:10:00|8559.8|8547.8|8563|8551|8563|8551|8559.8|8547.8|0
1640290500000|2021-12-23 20:15:00|8563.1|8551.1|8562|8550|8565|8553|8561.9|8549.9|0
1640290800000|2021-12-23 20:20:00|8562.1|8550.1|8560.7|8548.7|8562.8|8550.8|8559.9|8547.9|0
1640291100000|2021-12-23 20:25:00|8560.2|8548.2|8558|8546|8560.8|8548.8|8558|8546|0
1640291400000|2021-12-23 20:30:00|8558.1|8546.1|8552.8|8540.8|8558.1|8546.1|8551.8|8539.8|0
1640291700000|2021-12-23 20:35:00|8552.7|8540.7|8557.2|8545.2|8558.2|8546.2|8552.7|8540.7|0
1640292000000|2021-12-23 20:40:00|8557.6|8545.6|8563|8551|8564|8552|8556.9|8544.9|0
1640292300000|2021-12-23 20:45:00|8563.9|8551.9|8574.9|8562.9|8575.6|8563.6|8563.9|8551.9|0
1640292600000|2021-12-23 20:50:00|8575.1|8563.1|8575.4|8563.4|8579.9|8567.9|8574.4|8562.4|0
1640292900000|2021-12-23 20:55:00|8574.5|8562.5|8555|8543|8575.4|8563.4|8552.8|8540.8|0
1640293200000|2021-12-23 21:00:00|8554.9|8542.9|8556.4|8544.4|8561.2|8549.2|8552.1|8540.1|0
1640293500000|2021-12-23 21:05:00|8556.8|8544.8|8554.8|8542.8|8560.4|8548.4|8554.8|8542.8|0
1640293800000|2021-12-23 21:10:00|8555.2|8543.2|8555.3|8543.3|8556|8544|8553.3|8541.3|0
1640294100000|2021-12-23 21:15:00|8555.7|8543.7|8555.3|8543.3|8555.9|8543.9|8554.3|8542.3|0
1640294400000|2021-12-23 21:20:00|8555.9|8543.9|8555.3|8543.3|8556.5|8544.5|8554.3|8542.3|0
1640294700000|2021-12-23 21:25:00|8555.7|8543.7|8556.5|8544.5|8557.5|8545.5|8554.3|8542.3|0
1640295000000|2021-12-23 21:30:00|8556.9|8544.9|8556.9|8544.9|8557.9|8545.9|8556.9|8544.9|0
1640295300000|2021-12-23 21:35:00|8557.5|8545.5|8556.9|8544.9|8557.5|8545.5|8556.9|8544.9|0
1640295600000|2021-12-23 21:40:00|8557|8545|8557.5|8545.5|8557.9|8545.9|8556.9|8544.9|0
1640295900000|2021-12-23 21:45:00|8557.4|8545.4|8557.9|8545.9|8557.9|8545.9|8556.9|8544.9|0
1640296200000|2021-12-23 21:50:00|8558.5|8546.5|8558.9|8546.9|8558.9|8546.9|8557.9|8545.9|0
1640296500000|2021-12-23 21:55:00|8558.7|8546.7|8550|8538|8558.9|8546.9|8550|8538|0
1640559600000|2021-12-26 23:00:00|8547.8|8535.8|8549.4|8537.4|8549.4|8537.4|8544.3|8532.3|0
1640559900000|2021-12-26 23:05:00|8549.5|8537.5|8556.2|8544.2|8556.6|8544.6|8549|8537|0
1640560200000|2021-12-26 23:10:00|8556.3|8544.3|8554.6|8542.6|8557.8|8545.8|8554|8542|0
1640560500000|2021-12-26 23:15:00|8554.7|8542.7|8553.4|8541.4|8558.8|8546.8|8552.6|8540.6|0
1640560800000|2021-12-26 23:20:00|8553.6|8541.6|8553|8541|8555.6|8543.6|8552.2|8540.2|0
1640561100000|2021-12-26 23:25:00|8552.8|8540.8|8552|8540|8554.4|8542.4|8551|8539|0
1640561400000|2021-12-26 23:30:00|8551.9|8539.9|8555.2|8543.2|8555.2|8543.2|8550.4|8538.4|0
1640561700000|2021-12-26 23:35:00|8555.4|8543.4|8555.4|8543.4|8558.8|8546.8|8555.2|8543.2|0
1640562000000|2021-12-26 23:40:00|8555.6|8543.6|8552.6|8540.6|8555.6|8543.6|8550.4|8538.4|0
1640562300000|2021-12-26 23:45:00|8553|8541|8551.6|8539.6|8553.6|8541.6|8550.8|8538.8|0
1640562600000|2021-12-26 23:50:00|8551.8|8539.8|8552.2|8540.2|8553|8541|8550|8538|0
1640562900000|2021-12-26 23:55:00|8552|8540|8554|8542|8554.6|8542.6|8551.6|8539.6|0
1640563200000|2021-12-27 00:00:00|8554.3|8542.3|8557.7|8545.7|8558.7|8546.7|8551.9|8539.9|0
1640563500000|2021-12-27 00:05:00|8557.8|8545.8|8560.7|8548.7|8561.7|8549.7|8555.1|8543.1|0
1640563800000|2021-12-27 00:10:00|8560.5|8548.5|8554.7|8542.7|8560.7|8548.7|8553.7|8541.7|0
1640564100000|2021-12-27 00:15:00|8554.8|8542.8|8545.7|8533.7|8555.1|8543.1|8542.9|8530.9|0
1640564400000|2021-12-27 00:20:00|8545.4|8533.4|8552.7|8540.7|8552.7|8540.7|8544.8|8532.8|0
1640564700000|2021-12-27 00:25:00|8553|8541|8555.5|8543.5|8556.5|8544.5|8551.6|8539.6|0
1640565000000|2021-12-27 00:30:00|8555.2|8543.2|8550.7|8538.7|8555.2|8543.2|8550.7|8538.7|0
1640565300000|2021-12-27 00:35:00|8550.8|8538.8|8549.7|8537.7|8550.8|8538.8|8546.8|8534.8|0
1640565600000|2021-12-27 00:40:00|8549.8|8537.8|8544.9|8532.9|8549.8|8537.8|8543.4|8531.4|0
1640565900000|2021-12-27 00:45:00|8544.5|8532.5|8544|8532|8545.8|8533.8|8543.9|8531.9|0
1640566200000|2021-12-27 00:50:00|8544.3|8532.3|8539.9|8527.9|8545.3|8533.3|8538.9|8526.9|0
1640566500000|2021-12-27 00:55:00|8540|8528|8541|8529|8541.9|8529.9|8539|8527|0
1640566800000|2021-12-27 01:00:00|8541.3|8529.3|8536.1|8524.1|8542.9|8530.9|8535.1|8523.1|0
1640567100000|2021-12-27 01:05:00|8535.9|8523.9|8539.9|8527.9|8540.8|8528.8|8534|8522|0
1640567400000|2021-12-27 01:10:00|8540.2|8528.2|8536|8524|8541.9|8529.9|8536|8524|0
1640567700000|2021-12-27 01:15:00|8535.7|8523.7|8534.1|8522.1|8535.7|8523.7|8532.1|8520.1|0
1640568000000|2021-12-27 01:20:00|8533.9|8521.9|8536.1|8524.1|8536.1|8524.1|8533.1|8521.1|0
1640568300000|2021-12-27 01:25:00|8535.7|8523.7|8538.5|8526.5|8539.1|8527.1|8535.1|8523.1|0
1640568600000|2021-12-27 01:30:00|8538.3|8526.3|8541.9|8529.9|8544|8532|8536.6|8524.6|0
1640568900000|2021-12-27 01:35:00|8542.1|8530.1|8540.8|8528.8|8542.8|8530.8|8539.8|8527.8|0
1640569200000|2021-12-27 01:40:00|8540.9|8528.9|8542.9|8530.9|8542.9|8530.9|8540.8|8528.8|0
1640569500000|2021-12-27 01:45:00|8543|8531|8541|8529|8543.4|8531.4|8541|8529|0
1640569800000|2021-12-27 01:50:00|8540.8|8528.8|8541|8529|8542|8530|8540|8528|0
1640570100000|2021-12-27 01:55:00|8540.6|8528.6|8537.1|8525.1|8540.6|8528.6|8536.2|8524.2|0
1640570400000|2021-12-27 02:00:00|8536.7|8524.7|8536.1|8524.1|8540.1|8528.1|8536.1|8524.1|0
1640570700000|2021-12-27 02:05:00|8536.5|8524.5|8538|8526|8538.1|8526.1|8536.5|8524.5|0
1640571000000|2021-12-27 02:10:00|8538.1|8526.1|8539.5|8527.5|8540|8528|8538|8526|0
1640571300000|2021-12-27 02:15:00|8539.3|8527.3|8536.2|8524.2|8540|8528|8536.2|8524.2|0
1640571600000|2021-12-27 02:20:00|8536.6|8524.6|8537.2|8525.2|8537.2|8525.2|8536.2|8524.2|0
1640571900000|2021-12-27 02:25:00|8537.3|8525.3|8537.2|8525.2|8537.3|8525.3|8537.2|8525.2|0
1640572200000|2021-12-27 02:30:00|8537.3|8525.3|8541.1|8529.1|8542.1|8530.1|8537.2|8525.2|0
1640572500000|2021-12-27 02:35:00|8540.8|8528.8|8542.2|8530.2|8542.2|8530.2|8540.2|8528.2|0
1640572800000|2021-12-27 02:40:00|8542.1|8530.1|8540.2|8528.2|8542.1|8530.1|8540.2|8528.2|0
1640573100000|2021-12-27 02:45:00|8540.4|8528.4|8539.2|8527.2|8541.2|8529.2|8538.2|8526.2|0
1640573400000|2021-12-27 02:50:00|8538.7|8526.7|8537.3|8525.3|8539.2|8527.2|8537.3|8525.3|0
1640573700000|2021-12-27 02:55:00|8537.7|8525.7|8538.3|8526.3|8538.3|8526.3|8537.7|8525.7|0
1640574000000|2021-12-27 03:00:00|8538.2|8526.2|8538.3|8526.3|8538.7|8526.7|8537.3|8525.3|0
1640574300000|2021-12-27 03:05:00|8538.2|8526.2|8539.2|8527.2|8539.2|8527.2|8538.2|8526.2|0
1640574600000|2021-12-27 03:10:00|8539.1|8527.1|8537.2|8525.2|8539.1|8527.1|8537.2|8525.2|0
1640574900000|2021-12-27 03:15:00|8537.4|8525.4|8537.2|8525.2|8537.6|8525.6|8537.2|8525.2|0
1640575200000|2021-12-27 03:20:00|8536.8|8524.8|8536.1|8524.1|8536.8|8524.8|8535.2|8523.2|0
1640575500000|2021-12-27 03:25:00|8536.2|8524.2|8536.1|8524.1|8537.1|8525.1|8535.2|8523.2|0
1640575800000|2021-12-27 03:30:00|8536.3|8524.3|8537.2|8525.2|8537.6|8525.6|8536.1|8524.1|0
1640576100000|2021-12-27 03:35:00|8537.1|8525.1|8537.1|8525.1|8537.1|8525.1|8536.1|8524.1|0
1640576400000|2021-12-27 03:40:00|8537.2|8525.2|8538.2|8526.2|8539.2|8527.2|8537.2|8525.2|0
1640576700000|2021-12-27 03:45:00|8538|8526|8538.2|8526.2|8538.2|8526.2|8537.2|8525.2|0
1640577000000|2021-12-27 03:50:00|8538.1|8526.1|8537.6|8525.6|8538.2|8526.2|8537.2|8525.2|0
1640577300000|2021-12-27 03:55:00|8537.8|8525.8|8538.2|8526.2|8538.2|8526.2|8537.2|8525.2|0
1640577600000|2021-12-27 04:00:00|8538|8526|8539.1|8527.1|8540.1|8528.1|8537.6|8525.6|0
1640577900000|2021-12-27 04:05:00|8539|8527|8537.1|8525.1|8539|8527|8537.1|8525.1|0
1640578500000|2021-12-27 04:15:00|8537.3|8525.3|8537.1|8525.1|8538|8526|8537.1|8525.1|0
1640578800000|2021-12-27 04:20:00|8537.3|8525.3|8536.2|8524.2|8538.1|8526.1|8536.1|8524.1|0
1640579100000|2021-12-27 04:25:00|8536.1|8524.1|8534.6|8522.6|8536.1|8524.1|8534.2|8522.2|0
1640579400000|2021-12-27 04:30:00|8534.8|8522.8|8534.7|8522.7|8535.2|8523.2|8534.2|8522.2|0
1640579700000|2021-12-27 04:35:00|8534.8|8522.8|8534.2|8522.2|8535.2|8523.2|8533.7|8521.7|0
1640580000000|2021-12-27 04:40:00|8534|8522|8534.2|8522.2|8535.2|8523.2|8533.3|8521.3|0
1640580300000|2021-12-27 04:45:00|8534|8522|8534.2|8522.2|8534.6|8522.6|8533.2|8521.2|0
1640580600000|2021-12-27 04:50:00|8534.4|8522.4|8533.7|8521.7|8535.2|8523.2|8533.3|8521.3|0
1640580900000|2021-12-27 04:55:00|8533.9|8521.9|8534.2|8522.2|8534.2|8522.2|8533.3|8521.3|0
1640581200000|2021-12-27 05:00:00|8533.2|8521.2|8533.2|8521.2|8533.2|8521.2|8533.2|8521.2|0
1640581500000|2021-12-27 05:05:00|8533.3|8521.3|8532.7|8520.7|8533.3|8521.3|8532.2|8520.2|0
1640581800000|2021-12-27 05:10:00|8533.2|8521.2|8533.3|8521.3|8534.3|8522.3|8532.7|8520.7|0
1640582100000|2021-12-27 05:15:00|8533.1|8521.1|8534.3|8522.3|8534.3|8522.3|8532.3|8520.3|0
1640582400000|2021-12-27 05:20:00|8534.2|8522.2|8533.4|8521.4|8534.3|8522.3|8532.4|8520.4|0
1640582700000|2021-12-27 05:25:00|8533.3|8521.3|8532.7|8520.7|8533.4|8521.4|8532.3|8520.3|0
1640583000000|2021-12-27 05:30:00|8532.6|8520.6|8532.3|8520.3|8533.3|8521.3|8532.3|8520.3|0
1640583300000|2021-12-27 05:35:00|8532.2|8520.2|8532.3|8520.3|8533.3|8521.3|8532.2|8520.2|0
1640583600000|2021-12-27 05:40:00|8532.1|8520.1|8531.3|8519.3|8532.1|8520.1|8531.3|8519.3|0
1640583900000|2021-12-27 05:45:00|8530.3|8518.3|8530.4|8518.4|8530.4|8518.4|8529.4|8517.4|0
1640584200000|2021-12-27 05:50:00|8530.2|8518.2|8529.4|8517.4|8530.4|8518.4|8529.3|8517.3|0
1640584500000|2021-12-27 05:55:00|8529.3|8517.3|8530.4|8518.4|8531.3|8519.3|8528.4|8516.4|0
1640584800000|2021-12-27 06:00:00|8530.3|8518.3|8530.4|8518.4|8530.5|8518.5|8528.9|8516.9|0
1640585100000|2021-12-27 06:05:00|8530.3|8518.3|8529.4|8517.4|8530.4|8518.4|8529.4|8517.4|0
1640585400000|2021-12-27 06:10:00|8529.5|8517.5|8527.3|8515.3|8529.5|8517.5|8527.3|8515.3|0
1640585700000|2021-12-27 06:15:00|8526.9|8514.9|8527.4|8515.4|8527.4|8515.4|8525.2|8513.2|0
1640586000000|2021-12-27 06:20:00|8527.3|8515.3|8529.4|8517.4|8529.5|8517.5|8526.4|8514.4|0
1640586300000|2021-12-27 06:25:00|8529.2|8517.2|8525.4|8513.4|8529.4|8517.4|8525.4|8513.4|0
1640586600000|2021-12-27 06:30:00|8526.4|8514.4|8525.4|8513.4|8526.5|8514.5|8525.4|8513.4|0
1640586900000|2021-12-27 06:35:00|8525.3|8513.3|8524.3|8512.3|8526.3|8514.3|8524.3|8512.3|0
1640587200000|2021-12-27 06:40:00|8524.4|8512.4|8526.2|8514.2|8526.3|8514.3|8524.4|8512.4|0
1640587500000|2021-12-27 06:45:00|8526.3|8514.3|8525.3|8513.3|8527.2|8515.2|8525.3|8513.3|0
1640587800000|2021-12-27 06:50:00|8525.2|8513.2|8528.1|8516.1|8528.1|8516.1|8525.2|8513.2|0
1640588100000|2021-12-27 06:55:00|8528.2|8516.2|8530.1|8518.1|8531|8519|8528.1|8516.1|0
1640588400000|2021-12-27 07:00:00|8529.3|8517.3|8541.2|8536.2|8546.7|8541.7|8529.2|8517.2|33
1640588700000|2021-12-27 07:05:00|8542.2|8537.2|8539.2|8534.2|8542.2|8537.2|8539.2|8534.2|12
1640589000000|2021-12-27 07:10:00|8540.2|8535.2|8540.2|8535.2|8542.2|8537.2|8534.7|8529.7|31
1640589300000|2021-12-27 07:15:00|8540.7|8535.7|8541.7|8536.7|8546.2|8541.2|8540.7|8535.7|21
1640589600000|2021-12-27 07:20:00|8542.2|8537.2|8535.7|8530.7|8542.2|8537.2|8533.7|8528.7|12
1640589900000|2021-12-27 07:25:00|8536.2|8531.2|8532.7|8527.7|8536.2|8531.2|8532.2|8527.2|6
1640590200000|2021-12-27 07:30:00|8532.2|8527.2|8523.2|8518.2|8532.7|8527.7|8522.7|8517.7|26
1640590500000|2021-12-27 07:35:00|8523.7|8518.7|8526.2|8521.2|8526.2|8521.2|8523.7|8518.7|6
1640590800000|2021-12-27 07:40:00|8525.7|8520.7|8517.7|8512.7|8526.7|8521.7|8517.7|8512.7|29
1640591100000|2021-12-27 07:45:00|8515.7|8510.7|8522.2|8517.2|8522.2|8517.2|8509.7|8504.7|35
1640591400000|2021-12-27 07:50:00|8522.7|8517.7|8526.2|8521.2|8526.7|8521.7|8521.7|8516.7|15
1640591700000|2021-12-27 07:55:00|8527.2|8522.2|8517.7|8512.7|8529.7|8524.7|8517.2|8512.2|89
1640592000000|2021-12-27 08:00:00|8515.2|8510.2|8521.7|8516.7|8524.7|8519.7|8510.7|8505.7|400
1640592300000|2021-12-27 08:05:00|8525.7|8520.7|8545.7|8540.7|8547.7|8542.7|8523.7|8518.7|362
1640592600000|2021-12-27 08:10:00|8546.2|8541.2|8558.7|8553.7|8558.7|8553.7|8546.2|8541.2|188
1640592900000|2021-12-27 08:15:00|8558.2|8553.2|8558.7|8553.7|8568.7|8563.7|8555.7|8550.7|176
1640593200000|2021-12-27 08:20:00|8559.2|8554.2|8561.7|8556.7|8569.7|8564.7|8557.7|8552.7|151
1640593500000|2021-12-27 08:25:00|8562.2|8557.2|8556.2|8551.2|8563.7|8558.7|8554.7|8549.7|81
1640593800000|2021-12-27 08:30:00|8555.7|8550.7|8572.2|8567.2|8572.2|8567.2|8552.7|8547.7|66
1640594100000|2021-12-27 08:35:00|8571.7|8566.7|8582.7|8577.7|8582.7|8577.7|8571.7|8566.7|55
1640594400000|2021-12-27 08:40:00|8585|8580|8583|8578|8585|8580|8579|8574|40
1640594700000|2021-12-27 08:45:00|8583.5|8578.5|8580.5|8575.5|8584.5|8579.5|8577.5|8572.5|68
1640595000000|2021-12-27 08:50:00|8580|8575|8586|8581|8586|8581|8579|8574|41
1640595300000|2021-12-27 08:55:00|8585|8580|8588.5|8583.5|8593.5|8588.5|8585|8580|52
1640595600000|2021-12-27 09:00:00|8588|8583|8584|8579|8593|8588|8579|8574|61
1640595900000|2021-12-27 09:05:00|8584.5|8579.5|8600|8595|8600.5|8595.5|8584.5|8579.5|47
1640596200000|2021-12-27 09:10:00|8600.5|8595.5|8601|8596|8604.5|8599.5|8597|8592|61
1640596500000|2021-12-27 09:15:00|8600|8595|8597|8592|8602|8597|8595|8590|53
1640596800000|2021-12-27 09:20:00|8596.5|8591.5|8588|8583|8596.5|8591.5|8587|8582|34
1640597100000|2021-12-27 09:25:00|8587.5|8582.5|8587.5|8582.5|8590|8585|8585.5|8580.5|32
1640597400000|2021-12-27 09:30:00|8587|8582|8590.5|8585.5|8590.5|8585.5|8584|8579|43
1640597700000|2021-12-27 09:35:00|8591|8586|8599|8594|8600|8595|8591|8586|265
1640598000000|2021-12-27 09:40:00|8599.5|8594.5|8598|8593|8603.5|8598.5|8596|8591|35
1640598300000|2021-12-27 09:45:00|8597.5|8592.5|8601|8596|8602|8597|8596|8591|17
1640598600000|2021-12-27 09:50:00|8600|8595|8605|8600|8605.5|8600.5|8599|8594|28
1640598900000|2021-12-27 09:55:00|8604.5|8599.5|8600|8595|8607.5|8602.5|8597|8592|46
1640599200000|2021-12-27 10:00:00|8599|8594|8597.5|8592.5|8600|8595|8595|8590|78
1640599500000|2021-12-27 10:05:00|8597|8592|8600|8595|8601|8596|8596|8591|19
1640599800000|2021-12-27 10:10:00|8598|8593|8596|8591|8599.5|8594.5|8594|8589|15
1640600100000|2021-12-27 10:15:00|8596.5|8591.5|8601.5|8596.5|8602|8597|8596.5|8591.5|24
1640600400000|2021-12-27 10:20:00|8601|8596|8603|8598|8607|8602|8601|8596|38
1640600700000|2021-12-27 10:25:00|8602.5|8597.5|8606.5|8601.5|8606.5|8601.5|8599.5|8594.5|52
1640601000000|2021-12-27 10:30:00|8607|8602|8605|8600|8608|8603|8604|8599|38
1640601300000|2021-12-27 10:35:00|8604.5|8599.5|8602.5|8597.5|8607|8602|8601|8596|22
1640601600000|2021-12-27 10:40:00|8602|8597|8608|8603|8608|8603|8600|8595|108
1640601900000|2021-12-27 10:45:00|8607.5|8602.5|8608|8603|8613|8608|8607|8602|52
1640602200000|2021-12-27 10:50:00|8607.5|8602.5|8605|8600|8607.5|8602.5|8602.5|8597.5|34
1640602500000|2021-12-27 10:55:00|8604.5|8599.5|8606.5|8601.5|8607|8602|8601|8596|41
1640602800000|2021-12-27 11:00:00|8607|8602|8609|8604|8611|8606|8606.5|8601.5|62
1640603100000|2021-12-27 11:05:00|8610|8605|8616|8611|8616.5|8611.5|8606.5|8601.5|36
1640603400000|2021-12-27 11:10:00|8616.5|8611.5|8617|8612|8618.5|8613.5|8615|8610|27
1640603700000|2021-12-27 11:15:00|8617.5|8612.5|8616|8611|8618|8613|8615|8610|17
1640604000000|2021-12-27 11:20:00|8616.5|8611.5|8615.5|8610.5|8618.5|8613.5|8614|8609|19
1640604300000|2021-12-27 11:25:00|8615|8610|8612|8607|8616|8611|8610.5|8605.5|26
1640604600000|2021-12-27 11:30:00|8612.5|8607.5|8611|8606|8613|8608|8608.5|8603.5|14
1640604900000|2021-12-27 11:35:00|8611.5|8606.5|8612|8607|8616.5|8611.5|8611|8606|16
1640605200000|2021-12-27 11:40:00|8612.5|8607.5|8609|8604|8615|8610|8608|8603|18
1640605500000|2021-12-27 11:45:00|8608.5|8603.5|8608|8603|8609|8604|8605.5|8600.5|12
1640605800000|2021-12-27 11:50:00|8607.5|8602.5|8613|8608|8614.5|8609.5|8606|8601|27
1640606100000|2021-12-27 11:55:00|8613.5|8608.5|8613|8608|8613.5|8608.5|8611|8606|10
1640606400000|2021-12-27 12:00:00|8612.5|8607.5|8614|8609|8616|8611|8612|8607|31
1640606700000|2021-12-27 12:05:00|8614.5|8609.5|8619|8614|8619|8614|8613|8608|14
1640607000000|2021-12-27 12:10:00|8618.5|8613.5|8618|8613|8620|8615|8617|8612|14
1640607300000|2021-12-27 12:15:00|8618.5|8613.5|8622|8617|8622|8617|8618.5|8613.5|18
1640607600000|2021-12-27 12:20:00|8621|8616|8621|8616|8623|8618|8620|8615|12
1640607900000|2021-12-27 12:25:00|8621.5|8616.5|8619|8614|8622|8617|8614|8609|42
1640608200000|2021-12-27 12:30:00|8618.5|8613.5|8619.5|8614.5|8620.5|8615.5|8616|8611|40
1640608500000|2021-12-27 12:35:00|8619|8614|8621|8616|8623|8618|8618|8613|27
1640608800000|2021-12-27 12:40:00|8619.3|8614.3|8620.3|8615.3|8625.3|8620.3|8618.3|8613.3|81
1640609100000|2021-12-27 12:45:00|8620.8|8615.8|8619.3|8614.3|8620.8|8615.8|8616.8|8611.8|41
1640609400000|2021-12-27 12:50:00|8619.8|8614.8|8617.8|8612.8|8620.3|8615.3|8617.3|8612.3|13
1640609700000|2021-12-27 12:55:00|8617.3|8612.3|8615.3|8610.3|8617.3|8612.3|8613.8|8608.8|9
1640610000000|2021-12-27 13:00:00|8615.8|8610.8|8614.8|8609.8|8618.8|8613.8|8614.8|8609.8|21
1640610300000|2021-12-27 13:05:00|8615.3|8610.3|8615.8|8610.8|8616.8|8611.8|8612.3|8607.3|23
1640610600000|2021-12-27 13:10:00|8616.3|8611.3|8614.8|8609.8|8616.8|8611.8|8613.3|8608.3|17
1640610900000|2021-12-27 13:15:00|8614.3|8609.3|8621.3|8616.3|8621.8|8616.8|8614.3|8609.3|23
1640611200000|2021-12-27 13:20:00|8621.8|8616.8|8618.3|8613.3|8621.8|8616.8|8617.3|8612.3|18
1640611500000|2021-12-27 13:25:00|8618.8|8613.8|8618.3|8613.3|8619.8|8614.8|8617.3|8612.3|104
1640611800000|2021-12-27 13:30:00|8618.8|8613.8|8623.3|8618.3|8623.3|8618.3|8618.8|8613.8|18
1640612100000|2021-12-27 13:35:00|8622.8|8617.8|8626.3|8621.3|8626.8|8621.8|8621.3|8616.3|55
1640612400000|2021-12-27 13:40:00|8626.8|8621.8|8630.3|8625.3|8630.8|8625.8|8625.3|8620.3|56
1640612700000|2021-12-27 13:45:00|8630.8|8625.8|8631.3|8626.3|8632.8|8627.8|8628.8|8623.8|50
1640613000000|2021-12-27 13:50:00|8630.8|8625.8|8630.3|8625.3|8631.8|8626.8|8629.3|8624.3|11
1640613300000|2021-12-27 13:55:00|8630.8|8625.8|8630.3|8625.3|8631.8|8626.8|8627.8|8622.8|45
1640613600000|2021-12-27 14:00:00|8629.8|8624.8|8628.3|8623.3|8631.3|8626.3|8625.3|8620.3|81
1640613900000|2021-12-27 14:05:00|8628.8|8623.8|8625.3|8620.3|8629.8|8624.8|8622.3|8617.3|36
1640614200000|2021-12-27 14:10:00|8625.8|8620.8|8625.8|8620.8|8627.3|8622.3|8623.8|8618.8|16
1640614500000|2021-12-27 14:15:00|8626.3|8621.3|8627.8|8622.8|8627.8|8622.8|8624.8|8619.8|11
1640614800000|2021-12-27 14:20:00|8628.3|8623.3|8630.3|8625.3|8632.3|8627.3|8627.3|8622.3|28
1640615100000|2021-12-27 14:25:00|8629.8|8624.8|8630.8|8625.8|8631.3|8626.3|8628.8|8623.8|20
1640615400000|2021-12-27 14:30:00|8631.3|8626.3|8615.8|8610.8|8631.8|8626.8|8615.8|8610.8|100
1640615700000|2021-12-27 14:35:00|8615.3|8610.3|8606.8|8601.8|8615.8|8610.8|8605.8|8600.8|88
1640616000000|2021-12-27 14:40:00|8606.3|8601.3|8615.8|8610.8|8617.3|8612.3|8605.8|8600.8|53
1640616300000|2021-12-27 14:45:00|8616.3|8611.3|8625.3|8620.3|8626.3|8621.3|8616.3|8611.3|47
1640616600000|2021-12-27 14:50:00|8625.8|8620.8|8616.3|8611.3|8628.3|8623.3|8616.3|8611.3|73
1640616900000|2021-12-27 14:55:00|8616.8|8611.8|8612.8|8607.8|8619.3|8614.3|8611.3|8606.3|36
1640617200000|2021-12-27 15:00:00|8613.8|8608.8|8610.3|8605.3|8615.3|8610.3|8609.8|8604.8|95
1640617500000|2021-12-27 15:05:00|8609.8|8604.8|8607.3|8602.3|8612.3|8607.3|8604.3|8599.3|81
1640617800000|2021-12-27 15:10:00|8607.9|8602.9|8612.9|8607.9|8612.9|8607.9|8603.9|8598.9|60
1640618100000|2021-12-27 15:15:00|8612.4|8607.4|8616.4|8611.4|8617.4|8612.4|8611.4|8606.4|44
1640618400000|2021-12-27 15:20:00|8616.9|8611.9|8628.4|8623.4|8628.4|8623.4|8616.9|8611.9|94
1640618700000|2021-12-27 15:25:00|8627.9|8622.9|8629.9|8624.9|8630.4|8625.4|8624.4|8619.4|30
1640619000000|2021-12-27 15:30:00|8630.4|8625.4|8628.9|8623.9|8630.4|8625.4|8622.4|8617.4|45
1640619300000|2021-12-27 15:35:00|8628.4|8623.4|8628.9|8623.9|8630.9|8625.9|8626.9|8621.9|55
1640619600000|2021-12-27 15:40:00|8629.4|8624.4|8628.9|8623.9|8631.4|8626.4|8627.4|8622.4|55
1640619900000|2021-12-27 15:45:00|8628.4|8623.4|8626.4|8621.4|8630.4|8625.4|8624.4|8619.4|45
1640620200000|2021-12-27 15:50:00|8625.9|8620.9|8628.9|8623.9|8629.4|8624.4|8625.9|8620.9|39
1640620500000|2021-12-27 15:55:00|8629.4|8624.4|8629.9|8624.9|8631.4|8626.4|8627.9|8622.9|57
1640620800000|2021-12-27 16:00:00|8630.4|8625.4|8628.4|8623.4|8630.9|8625.9|8624.9|8619.9|70
1640621100000|2021-12-27 16:05:00|8628.9|8623.9|8629.9|8624.9|8630.9|8625.9|8626.4|8621.4|36
1640621400000|2021-12-27 16:10:00|8630.4|8625.4|8635.9|8630.9|8636.4|8631.4|8628.4|8623.4|61
1640621700000|2021-12-27 16:15:00|8636.4|8631.4|8628.4|8623.4|8637.4|8632.4|8625.4|8620.4|121
1640622000000|2021-12-27 16:20:00|8629.9|8624.9|8625.9|8620.9|8631.4|8626.4|8625.4|8620.4|139
1640622300000|2021-12-27 16:25:00|8626.4|8621.4|8632.4|8627.4|8633.4|8628.4|8622.9|8617.9|168
1640622600000|2021-12-27 16:30:00|8632.1|8626.1|8621.1|8614.1|8632.1|8626.1|8617.1|8611.1|483
1640622900000|2021-12-27 16:35:00|8622.1|8615.1|8619.1|8612.1|8624.1|8618.1|8617.1|8611.1|143
1640623200000|2021-12-27 16:40:00|8618.1|8611.1|8618.1|8612.1|8620.1|8613.1|8617.1|8610.1|26
1640623500000|2021-12-27 16:45:00|8617.1|8611.1|8619.1|8612.1|8620.1|8614.1|8617.1|8610.1|15
1640623800000|2021-12-27 16:50:00|8620.1|8613.1|8624.1|8618.1|8624.1|8618.1|8620.1|8613.1|9
1640624100000|2021-12-27 16:55:00|8625.1|8617.1|8625.1|8619.1|8628.1|8622.1|8625.1|8617.1|24
1640624400000|2021-12-27 17:00:00|8623.1|8618.1|8626.1|8620.1|8626.1|8620.1|8623.1|8617.1|17
1640624700000|2021-12-27 17:05:00|8625.1|8619.1|8626.1|8619.1|8626.1|8620.1|8623.1|8617.1|10
1640625000000|2021-12-27 17:10:00|8625.1|8620.1|8628.1|8622.1|8629.1|8622.1|8625.1|8618.1|10
1640625300000|2021-12-27 17:15:00|8629.1|8623.1|8627.1|8620.1|8629.1|8623.1|8626.1|8620.1|4
1640625600000|2021-12-27 17:20:00|8628.1|8621.1|8630.1|8624.1|8630.1|8624.1|8627.1|8621.1|3
1640625900000|2021-12-27 17:25:00||8623.1||8624.1||8624.1||8623.1|14
1640626200000|2021-12-27 17:30:00|8629.1|8623.1|8629.1|8622.1|8630.1|8624.1|8629.1|8622.1|16
1640626500000|2021-12-27 17:35:00|8630.1|8623.1|8630.1|8624.1|8630.1|8624.1|8630.1|8622.1|2
1640626800000|2021-12-27 17:40:00|8631.1|8625.1|8631.1|8625.1|8631.1|8625.1|8629.1|8622.1|6
1640627100000|2021-12-27 17:45:00|8630.1|8624.1|8630.1|8623.1|8631.1|8624.1|8630.1|8623.1|6
1640627400000|2021-12-27 17:50:00|8629.1|8622.1|8629.1|8623.1|8630.1|8624.1|8629.1|8622.1|6
1640627700000|2021-12-27 17:55:00|8630.1|8622.1|8630.1|8623.1|8630.1|8624.1|8629.1|8622.1|9
1640628000000|2021-12-27 18:00:00|8629.1|8622.1|8627.1|8620.1|8629.1|8623.1|8626.1|8619.1|30
1640628300000|2021-12-27 18:05:00|8625.1|8618.1|8624.1|8617.1|8625.1|8618.1|8622.1|8616.1|53
1640628600000|2021-12-27 18:10:00|8623.1|8618.1|8625.1|8619.1|8626.1|8620.1|8622.1|8615.1|7
1640628900000|2021-12-27 18:15:00|8624.1|8618.1|8624.1|8618.1|8625.1|8619.1|8623.1|8616.1|4
1640629200000|2021-12-27 18:20:00|8623.1|8616.1|8628.1|8622.1|8628.1|8622.1|8623.1|8616.1|16
1640629500000|2021-12-27 18:25:00|8629.1|8621.1|8629.1|8623.1|8629.1|8623.1|8629.1|8621.1|6
1640629800000|2021-12-27 18:30:00|8630.1|8624.1|8630.1|8623.1|8630.1|8624.1|8629.1|8623.1|13
1640630100000|2021-12-27 18:35:00|8628.1|8622.1|8630.1|8623.1|8630.1|8623.1|8628.1|8622.1|6
1640630400000|2021-12-27 18:40:00||8624.1||8624.1||8624.1||8623.1|0
1640630700000|2021-12-27 18:45:00|8629.1|8623.1|8630.1|8624.1|8632.1|8626.1|8629.1|8622.1|27
1640631000000|2021-12-27 18:50:00|8631.1|8623.1|8633.1|8627.1|8634.1|8627.1|8630.1|8622.1|21
1640631300000|2021-12-27 18:55:00|8632.1|8626.1|8637.2|8625.2|8637.2|8629.1|8632.1|8625.2|27
1640631600000|2021-12-27 19:00:00|8636.3|8624.3|8636.3|8624.3|8636.3|8624.3|8632.2|8620.2|0
1640631900000|2021-12-27 19:05:00|8636.2|8624.2|8636.3|8624.3|8636.3|8624.3|8634.3|8622.3|0
1640632200000|2021-12-27 19:10:00|8636.2|8624.2|8637.1|8625.1|8638|8626|8635.1|8623.1|0
1640632500000|2021-12-27 19:15:00|8637|8625|8637.9|8625.9|8638|8626|8636.9|8624.9|0
1640632800000|2021-12-27 19:20:00|8638|8626|8640|8628|8640.2|8628.2|8637.9|8625.9|0
1640633100000|2021-12-27 19:25:00|8640.1|8628.1|8643.2|8631.2|8643.2|8631.2|8640|8628|0
1640633400000|2021-12-27 19:30:00|8643.1|8631.1|8642|8630|8643.2|8631.2|8642|8630|0
1640633700000|2021-12-27 19:35:00|8642.1|8630.1|8641.8|8629.8|8643.2|8631.2|8640|8628|0
1640634000000|2021-12-27 19:40:00|8641.9|8629.9|8639.4|8627.4|8643.9|8631.9|8639.4|8627.4|0
1640634300000|2021-12-27 19:45:00|8638.6|8626.6|8637.5|8625.5|8639.7|8627.7|8636.3|8624.3|0
1640634600000|2021-12-27 19:50:00|8637.9|8625.9|8634.6|8622.6|8638.4|8626.4|8634.5|8622.5|0
1640634900000|2021-12-27 19:55:00|8634.5|8622.5|8635.9|8623.9|8636|8624|8633.5|8621.5|0
1640635200000|2021-12-27 20:00:00|8635.8|8623.8|8633.8|8621.8|8635.8|8623.8|8631.7|8619.7|0
1640635500000|2021-12-27 20:05:00|8633.7|8621.7|8633.7|8621.7|8634.8|8622.8|8630.6|8618.6|0
1640635800000|2021-12-27 20:10:00|8633.3|8621.3|8633.5|8621.5|8633.8|8621.8|8631.2|8619.2|0
1640636100000|2021-12-27 20:15:00|8633|8621|8632.5|8620.5|8633|8621|8630.2|8618.2|0
1640636400000|2021-12-27 20:20:00|8632.4|8620.4|8633.5|8621.5|8633.8|8621.8|8630.9|8618.9|0
1640636700000|2021-12-27 20:25:00|8633.1|8621.1|8637.9|8625.9|8638.4|8626.4|8633.1|8621.1|0
1640637000000|2021-12-27 20:30:00|8638|8626|8637.1|8625.1|8639.1|8627.1|8636.1|8624.1|0
1640637300000|2021-12-27 20:35:00|8637|8625|8634.9|8622.9|8637.1|8625.1|8634.8|8622.8|0
1640637600000|2021-12-27 20:40:00|8635.8|8623.8|8641.4|8629.4|8641.4|8629.4|8634.8|8622.8|0
1640637900000|2021-12-27 20:45:00|8640.5|8628.5|8636.9|8624.9|8643.4|8631.4|8635.6|8623.6|0
1640638200000|2021-12-27 20:50:00|8636|8624|8640.5|8628.5|8641.6|8629.6|8634.4|8622.4|0
1640638500000|2021-12-27 20:55:00|8640.6|8628.6|8642.4|8630.4|8642.4|8630.4|8638|8626|0
1640638800000|2021-12-27 21:00:00|8642.8|8630.8|8642.3|8630.3|8644.5|8632.5|8640.4|8628.4|0
1640639100000|2021-12-27 21:05:00|8641.9|8629.9|8640.3|8628.3|8642.9|8630.9|8639.7|8627.7|0
1640639400000|2021-12-27 21:10:00|8639.7|8627.7|8638.3|8626.3|8640.9|8628.9|8638.3|8626.3|0
1640639700000|2021-12-27 21:15:00|8638.4|8626.4|8641.3|8629.3|8641.9|8629.9|8638.4|8626.4|0
1640640000000|2021-12-27 21:20:00|8640.9|8628.9|8640.3|8628.3|8641.3|8629.3|8640.3|8628.3|0
1640640300000|2021-12-27 21:25:00|8640.4|8628.4|8641.3|8629.3|8641.3|8629.3|8640.4|8628.4|0
1640640600000|2021-12-27 21:30:00|8641.5|8629.5|8641.9|8629.9|8642.3|8630.3|8640.9|8628.9|0
1640640900000|2021-12-27 21:35:00|8641.3|8629.3|8643.3|8631.3|8643.9|8631.9|8641.3|8629.3|0
1640641200000|2021-12-27 21:40:00|8642.9|8630.9|8641.9|8629.9|8643.3|8631.3|8641.3|8629.3|0
1640641500000|2021-12-27 21:45:00|8641.3|8629.3|8639.7|8627.7|8642.3|8630.3|8639.7|8627.7|0
1640641800000|2021-12-27 21:50:00|8639.8|8627.8|8642.3|8630.3|8642.9|8630.9|8639.8|8627.8|0
1640642100000|2021-12-27 21:55:00|8642.4|8630.4|8640.5|8628.5|8642.9|8630.9|8640.1|8628.1|0
1640642400000|2021-12-27 22:00:00|8640|8628|8639.1|8627.1|8640.5|8628.5|8637.8|8625.8|0
1640642700000|2021-12-27 22:05:00|8639.3|8627.3|8639.8|8627.8|8639.8|8627.8|8639.3|8627.3|0
1640643000000|2021-12-27 22:10:00|8639.6|8627.6|8639.1|8627.1|8639.6|8627.6|8639.1|8627.1|0
1640643300000|2021-12-27 22:15:00|8639.3|8627.3|8639.4|8627.4|8639.4|8627.4|8639.3|8627.3|0
1640643600000|2021-12-27 22:20:00|8639.3|8627.3|8639.1|8627.1|8639.5|8627.5|8638.8|8626.8|0
1640643900000|2021-12-27 22:25:00|8639|8627|8639.1|8627.1|8640.4|8628.4|8638.8|8626.8|0
1640644200000|2021-12-27 22:30:00|8639.3|8627.3|8639.1|8627.1|8639.7|8627.7|8639|8627|0
1640644500000|2021-12-27 22:35:00|8639.3|8627.3|8640|8628|8640|8628|8639.1|8627.1|0
1640644800000|2021-12-27 22:40:00|8639.9|8627.9|8639.3|8627.3|8640.2|8628.2|8639.3|8627.3|0
1640645100000|2021-12-27 22:45:00|8639.5|8627.5|8639.3|8627.3|8639.5|8627.5|8639.3|8627.3|0
1640645400000|2021-12-27 22:50:00|8639.5|8627.5|8639|8627|8639.5|8627.5|8639|8627|0
1640645700000|2021-12-27 22:55:00|8639.1|8627.1|8638.8|8626.8|8639.1|8627.1|8638.8|8626.8|0
1640646000000|2021-12-27 23:00:00|8638.4|8626.4|8640.3|8628.3|8641.5|8629.5|8636|8624|0
1640646300000|2021-12-27 23:05:00|8640.5|8628.5|8637.9|8625.9|8641.5|8629.5|8637.3|8625.3|0
1640646600000|2021-12-27 23:10:00|8638.5|8626.5|8637.9|8625.9|8639.5|8627.5|8637.3|8625.3|0
1640646900000|2021-12-27 23:15:00|8637.8|8625.8|8637.9|8625.9|8639.5|8627.5|8637.3|8625.3|0
1640647200000|2021-12-27 23:20:00|8637.8|8625.8|8635.3|8623.3|8638.5|8626.5|8634.9|8622.9|0
1640647500000|2021-12-27 23:25:00|8635.2|8623.2|8634.1|8622.1|8635.9|8623.9|8632.3|8620.3|0
1640647800000|2021-12-27 23:30:00|8634|8622|8635.9|8623.9|8635.9|8623.9|8633.7|8621.7|0
1640648100000|2021-12-27 23:35:00|8635.5|8623.5|8634.3|8622.3|8635.9|8623.9|8634.3|8622.3|0
1640648400000|2021-12-27 23:40:00|8634.1|8622.1|8633.3|8621.3|8635.1|8623.1|8632.7|8620.7|0
1640648700000|2021-12-27 23:45:00|8632.9|8620.9|8633.3|8621.3|8634.3|8622.3|8632.3|8620.3|0
1640649000000|2021-12-27 23:50:00|8632.9|8620.9|8632.9|8620.9|8633.3|8621.3|8632.3|8620.3|0
1640649300000|2021-12-27 23:55:00|8632.7|8620.7|8632.6|8620.6|8633.7|8621.7|8632.3|8620.3|0
1640649600000|2021-12-28 00:00:00|8632.7|8620.7|8629|8617|8633.2|8621.2|8628.6|8616.6|0
1640649900000|2021-12-28 00:05:00|8628.1|8616.1|8626.5|8614.5|8629.7|8617.7|8625.3|8613.3|0
1640650200000|2021-12-28 00:10:00|8626.4|8614.4|8625.1|8613.1|8628.1|8616.1|8625.1|8613.1|0
1640650500000|2021-12-28 00:15:00|8625.3|8613.3|8624.3|8612.3|8626.5|8614.5|8623.2|8611.2|0
1640650800000|2021-12-28 00:20:00|8623.9|8611.9|8630.2|8618.2|8631.2|8619.2|8623.3|8611.3|0
1640651100000|2021-12-28 00:25:00|8630.6|8618.6|8631.2|8619.2|8632.2|8620.2|8629.2|8617.2|0
1640651400000|2021-12-28 00:30:00|8631.1|8619.1|8632.9|8620.9|8633.9|8621.9|8630|8618|0
1640651700000|2021-12-28 00:35:00|8632.5|8620.5|8631.9|8619.9|8632.9|8620.9|8629.9|8617.9|0
1640652000000|2021-12-28 00:40:00|8631.7|8619.7|8641.6|8629.6|8641.6|8629.6|8631.4|8619.4|0
1640652300000|2021-12-28 00:45:00|8641.5|8629.5|8638.6|8626.6|8642.6|8630.6|8638.6|8626.6|0
1640652600000|2021-12-28 00:50:00|8638.2|8626.2|8638.6|8626.6|8638.6|8626.6|8635.7|8623.7|0
1640652900000|2021-12-28 00:55:00|8638.3|8626.3|8640.1|8628.1|8640.7|8628.7|8637.7|8625.7|0
1640653200000|2021-12-28 01:00:00|8640.6|8628.6|8637.7|8625.7|8641.1|8629.1|8636.7|8624.7|0
1640653500000|2021-12-28 01:05:00|8637.5|8625.5|8634.2|8622.2|8637.7|8625.7|8631.9|8619.9|0
1640653800000|2021-12-28 01:10:00|8634.1|8622.1|8634.4|8622.4|8635.8|8623.8|8633.8|8621.8|0
1640654100000|2021-12-28 01:15:00|8633.6|8621.6|8629.2|8617.2|8634.5|8622.5|8627.5|8615.5|0
1640654400000|2021-12-28 01:20:00|8628.6|8616.6|8629|8617|8630.5|8618.5|8627|8615|0
1640654700000|2021-12-28 01:25:00|8628.9|8616.9|8627.5|8615.5|8628.9|8616.9|8626.5|8614.5|0
1640655000000|2021-12-28 01:30:00|8627.7|8615.7|8625.6|8613.6|8629.9|8617.9|8624.1|8612.1|0
1640655300000|2021-12-28 01:35:00|8626|8614|8626.1|8614.1|8629.6|8617.6|8625.6|8613.6|0
1640655600000|2021-12-28 01:40:00|8626.3|8614.3|8627.1|8615.1|8627.7|8615.7|8623.8|8611.8|0
1640655900000|2021-12-28 01:45:00|8627|8615|8623.2|8611.2|8627.1|8615.1|8622.8|8610.8|0
1640656200000|2021-12-28 01:50:00|8623.1|8611.1|8625.8|8613.8|8625.9|8613.9|8619.3|8607.3|0
1640656500000|2021-12-28 01:55:00|8625.5|8613.5|8626.2|8614.2|8628.1|8616.1|8624.9|8612.9|0
1640656800000|2021-12-28 02:00:00|8626.1|8614.1|8625.6|8613.6|8627.7|8615.7|8624.6|8612.6|0
1640657100000|2021-12-28 02:05:00|8625.7|8613.7|8625.7|8613.7|8627.6|8615.6|8625.1|8613.1|0
1640657400000|2021-12-28 02:10:00|8625.8|8613.8|8622.8|8610.8|8625.8|8613.8|8622.8|8610.8|0
1640657700000|2021-12-28 02:15:00|8622.6|8610.6|8618.8|8606.8|8622.9|8610.9|8618.8|8606.8|0
1640658000000|2021-12-28 02:20:00|8619.2|8607.2|8618.8|8606.8|8621.7|8609.7|8617.9|8605.9|0
1640658300000|2021-12-28 02:25:00|8618.6|8606.6|8619.9|8607.9|8619.9|8607.9|8617.8|8605.8|0
1640658600000|2021-12-28 02:30:00|8619.8|8607.8|8618.9|8606.9|8620.8|8608.8|8617.9|8605.9|0
1640658900000|2021-12-28 02:35:00|8619.2|8607.2|8621.8|8609.8|8621.8|8609.8|8619.2|8607.2|0
1640659200000|2021-12-28 02:40:00|8621.3|8609.3|8624.2|8612.2|8624.8|8612.8|8621.3|8609.3|0
1640659500000|2021-12-28 02:45:00|8624.4|8612.4|8622.7|8610.7|8624.8|8612.8|8621.8|8609.8|0
1640659800000|2021-12-28 02:50:00|8622.5|8610.5|8621.8|8609.8|8623.7|8611.7|8621.8|8609.8|0
1640660100000|2021-12-28 02:55:00|8622.2|8610.2|8618.9|8606.9|8622.7|8610.7|8618.9|8606.9|0
1640660400000|2021-12-28 03:00:00|8619.9|8607.9|8620.9|8608.9|8620.9|8608.9|8618.9|8606.9|0
1640660700000|2021-12-28 03:05:00|8620.8|8608.8|8620.9|8608.9|8620.9|8608.9|8619.9|8607.9|0
1640661000000|2021-12-28 03:10:00|8620.3|8608.3|8617.9|8605.9|8620.9|8608.9|8617.9|8605.9|0
1640661300000|2021-12-28 03:15:00|8618.3|8606.3|8617.9|8605.9|8618.9|8606.9|8617.9|8605.9|0
1640661600000|2021-12-28 03:20:00|8617.8|8605.8|8617.9|8605.9|8618.8|8606.8|8616.9|8604.9|0
1640661900000|2021-12-28 03:25:00|8618.1|8606.1|8618.9|8606.9|8618.9|8606.9|8617.9|8605.9|0
1640662200000|2021-12-28 03:30:00|8619.1|8607.1|8617.4|8605.4|8620.9|8608.9|8617.4|8605.4|0
1640662500000|2021-12-28 03:35:00|8617.2|8605.2|8619.1|8607.1|8619.1|8607.1|8617|8605|0
1640662800000|2021-12-28 03:40:00|8619.3|8607.3|8620|8608|8620.5|8608.5|8619.3|8607.3|0
1640663100000|2021-12-28 03:45:00|8620.2|8608.2|8623.9|8611.9|8623.9|8611.9|8620|8608|0
1640663400000|2021-12-28 03:50:00|8623.7|8611.7|8622|8610|8623.9|8611.9|8622|8610|0
1640663700000|2021-12-28 03:55:00|8621.9|8609.9|8622.9|8610.9|8623.3|8611.3|8621.9|8609.9|0
1640664000000|2021-12-28 04:00:00|8622.7|8610.7|8622.9|8610.9|8622.9|8610.9|8622|8610|0
1640664300000|2021-12-28 04:05:00|8622.8|8610.8|8623.8|8611.8|8623.8|8611.8|8622.8|8610.8|0
1640664600000|2021-12-28 04:10:00|8624|8612|8624.3|8612.3|8624.8|8612.8|8623.8|8611.8|0
1640664900000|2021-12-28 04:15:00|8624.1|8612.1|8624.9|8612.9|8625.3|8613.3|8623.8|8611.8|0
1640665200000|2021-12-28 04:20:00|8624.8|8612.8|8623.9|8611.9|8625.8|8613.8|8622.9|8610.9|0
1640665500000|2021-12-28 04:25:00|8624|8612|8624.9|8612.9|8624.9|8612.9|8624|8612|0
1640665800000|2021-12-28 04:30:00|8624.7|8612.7|8625|8613|8626|8614|8624|8612|0
1640666100000|2021-12-28 04:35:00|8624.9|8612.9|8623.1|8611.1|8624.9|8612.9|8623|8611|0
1640666400000|2021-12-28 04:40:00|8623.4|8611.4|8623.1|8611.1|8624|8612|8623|8611|0
1640666700000|2021-12-28 04:45:00|8623|8611|8620.2|8608.2|8623.1|8611.1|8620.2|8608.2|0
1640667000000|2021-12-28 04:50:00|8620.5|8608.5|8622.1|8610.1|8622.1|8610.1|8620.2|8608.2|0
1640667300000|2021-12-28 04:55:00|8621.9|8609.9|8621.1|8609.1|8622.1|8610.1|8621.1|8609.1|0
1640667600000|2021-12-28 05:00:00|8620.7|8608.7|8621.1|8609.1|8622|8610|8620.1|8608.1|0
1640667900000|2021-12-28 05:05:00|8621|8609|8621.1|8609.1|8622|8610|8620.5|8608.5|0
1640668200000|2021-12-28 05:10:00|8621.3|8609.3|8622.1|8610.1|8623.1|8611.1|8621.1|8609.1|0
1640668500000|2021-12-28 05:15:00|8622.2|8610.2|8621.7|8609.7|8622.2|8610.2|8621.1|8609.1|0
1640668800000|2021-12-28 05:20:00|8621.8|8609.8|8620.8|8608.8|8621.8|8609.8|8620.7|8608.7|0
1640669100000|2021-12-28 05:25:00|8621.7|8609.7|8620.8|8608.8|8621.7|8609.7|8620.2|8608.2|0
1640669400000|2021-12-28 05:30:00|8620.7|8608.7|8620.8|8608.8|8621.7|8609.7|8620.7|8608.7|0
1640669700000|2021-12-28 05:35:00|8621.2|8609.2|8624.8|8612.8|8624.8|8612.8|8621.2|8609.2|0
1640670000000|2021-12-28 05:40:00|8624.7|8612.7|8624.2|8612.2|8625.7|8613.7|8623.8|8611.8|0
1640670300000|2021-12-28 05:45:00|8624.4|8612.4|8624.8|8612.8|8625.8|8613.8|8623.8|8611.8|0
1640670600000|2021-12-28 05:50:00|8625.2|8613.2|8629.7|8617.7|8629.7|8617.7|8625.2|8613.2|0
1640670900000|2021-12-28 05:55:00|8630.1|8618.1|8632.6|8620.6|8632.6|8620.6|8629.7|8617.7|0
1640671200000|2021-12-28 06:00:00|8632.5|8620.5|8630.2|8618.2|8632.5|8620.5|8627.7|8615.7|0
1640671500000|2021-12-28 06:05:00|8629.8|8617.8|8625.7|8613.7|8629.8|8617.8|8625.7|8613.7|0
1640671800000|2021-12-28 06:10:00|8625.6|8613.6|8623.7|8611.7|8625.7|8613.7|8622.8|8610.8|0
1640672100000|2021-12-28 06:15:00|8623.5|8611.5|8626.6|8614.6|8627.7|8615.7|8623.2|8611.2|0
1640672400000|2021-12-28 06:20:00|8626.7|8614.7|8637|8625|8637|8625|8626.7|8614.7|0
1640672700000|2021-12-28 06:25:00|8637.4|8625.4|8641.1|8629.1|8641.1|8629.1|8637.4|8625.4|0
1640673000000|2021-12-28 06:30:00|8641.2|8629.2|8640.2|8628.2|8641.2|8629.2|8638.3|8626.3|0
1640673300000|2021-12-28 06:35:00|8639.8|8627.8|8638.3|8626.3|8640.2|8628.2|8638.3|8626.3|0
1640673600000|2021-12-28 06:40:00|8637.9|8625.9|8637.4|8625.4|8638.3|8626.3|8637.3|8625.3|0
1640673900000|2021-12-28 06:45:00|8637.6|8625.6|8637.3|8625.3|8637.8|8625.8|8636.4|8624.4|0
1640674200000|2021-12-28 06:50:00|8637.5|8625.5|8637.3|8625.3|8638.3|8626.3|8637.2|8625.2|0
1640674500000|2021-12-28 06:55:00|8637.7|8625.7|8639.3|8627.3|8639.4|8627.4|8637.7|8625.7|0
1640674800000|2021-12-28 07:00:00|8639.4|8627.4|8629.1|8624.1|8640.8|8630.6|8628.6|8623.6|6
1640675100000|2021-12-28 07:05:00|8629.6|8624.6|8632.1|8627.1|8632.1|8627.1|8628.1|8623.1|2
1640675400000|2021-12-28 07:10:00|8632.6|8627.6|8627.6|8622.6|8632.6|8627.6|8627.1|8622.1|12
1640675700000|2021-12-28 07:15:00|8628.1|8623.1|8628.6|8623.6|8630.1|8625.1|8628.1|8623.1|6
1640676000000|2021-12-28 07:20:00|8629.6|8624.6|8629.6|8624.6|8632.1|8627.1|8629.6|8624.6|11
1640676300000|2021-12-28 07:25:00|8629.1|8624.1|8627.6|8622.6|8629.1|8624.1|8627.6|8622.6|6
1640676600000|2021-12-28 07:30:00|8625.6|8620.6|8621.6|8616.6|8625.6|8620.6|8621.6|8616.6|8
1640676900000|2021-12-28 07:35:00|8621.1|8616.1|8618.6|8613.6|8621.1|8616.1|8615.6|8610.6|32
1640677200000|2021-12-28 07:40:00|8619.1|8614.1|8616.1|8611.1|8619.1|8614.1|8613.1|8608.1|27
1640677500000|2021-12-28 07:45:00|8616.6|8611.6|8621.6|8616.6|8621.6|8616.6|8615.6|8610.6|10
1640677800000|2021-12-28 07:50:00|8620.6|8615.6|8618.1|8613.1|8621.1|8616.1|8616.6|8611.6|8
1640678100000|2021-12-28 07:55:00|8618.6|8613.6|8622.1|8617.1|8624.1|8619.1|8617.6|8612.6|14
1640678400000|2021-12-28 08:00:00|8627.1|8622.1|8637.1|8632.1|8641.6|8636.6|8620.6|8615.6|269
1640678700000|2021-12-28 08:05:00|8636.6|8631.6|8647.1|8642.1|8647.1|8642.1|8634.6|8629.6|189
1640679000000|2021-12-28 08:10:00|8647.6|8642.6|8657.1|8652.1|8659.1|8654.1|8644.6|8639.6|143
1640679300000|2021-12-28 08:15:00|8657.6|8652.6|8661.1|8656.1|8664.1|8659.1|8657.1|8652.1|123
1640679600000|2021-12-28 08:20:00|8661.6|8656.6|8665.6|8660.6|8665.6|8660.6|8658.1|8653.1|118
1640679900000|2021-12-28 08:25:00|8665.1|8660.1|8672.6|8667.6|8675.6|8670.6|8663.1|8658.1|128
1640680200000|2021-12-28 08:30:00|8672.1|8667.1|8666.1|8661.1|8673.1|8668.1|8663.1|8658.1|127
1640680500000|2021-12-28 08:35:00|8666.6|8661.6|8667.1|8662.1|8667.1|8662.1|8663.1|8658.1|67
1640680800000|2021-12-28 08:40:00|8666.6|8661.6|8670.1|8665.1|8670.1|8665.1|8661.1|8656.1|95
1640681100000|2021-12-28 08:45:00|8671.6|8666.6|8678.1|8673.1|8681.1|8676.1|8671.1|8666.1|152
1640681400000|2021-12-28 08:50:00|8677.6|8672.6|8684.1|8679.1|8684.6|8679.6|8675.6|8670.6|85
1640681700000|2021-12-28 08:55:00|8683.6|8678.6|8690.6|8685.6|8690.6|8685.6|8682.6|8677.6|81
1640682000000|2021-12-28 09:00:00|8691.1|8686.1|8686.6|8681.6|8691.6|8686.6|8682.6|8677.6|53
1640682300000|2021-12-28 09:05:00|8686.1|8681.1|8682.6|8677.6|8686.6|8681.6|8680.1|8675.1|64
1640682600000|2021-12-28 09:10:00|8681.6|8676.6|8682.6|8677.6|8684.6|8679.6|8679.6|8674.6|37
1640682900000|2021-12-28 09:15:00|8682.1|8677.1|8688.6|8683.6|8690.1|8685.1|8680.1|8675.1|28
1640683200000|2021-12-28 09:20:00|8688.1|8683.1|8685.6|8680.6|8688.6|8683.6|8681.1|8676.1|52
1640683500000|2021-12-28 09:25:00|8686.1|8681.1|8689.1|8684.1|8691.6|8686.6|8683.6|8678.6|36
1640683800000|2021-12-28 09:30:00|8688.6|8683.6|8693.1|8688.1|8693.1|8688.1|8685.1|8680.1|29
1640684100000|2021-12-28 09:35:00|8692.6|8687.6|8697.1|8692.1|8702.6|8697.6|8691.6|8686.6|54
1640684400000|2021-12-28 09:40:00|8696.6|8691.6|8695.6|8690.6|8701.1|8696.1|8695.6|8690.6|66
1640684700000|2021-12-28 09:45:00|8695.1|8690.1|8689.6|8684.6|8699.1|8694.1|8686.6|8681.6|37
1640685000000|2021-12-28 09:50:00|8689.1|8684.1|8688.6|8683.6|8689.1|8684.1|8686.6|8681.6|9
1640685300000|2021-12-28 09:55:00|8685.6|8680.6|8688.6|8683.6|8690.6|8685.6|8684.6|8679.6|29
1640685600000|2021-12-28 10:00:00|8688.1|8683.1|8684.6|8679.6|8690.6|8685.6|8684.1|8679.1|22
1640685900000|2021-12-28 10:05:00|8684.1|8679.1|8687.6|8682.6|8688.6|8683.6|8684.1|8679.1|31
1640686200000|2021-12-28 10:10:00|8688.1|8683.1|8689.6|8684.6|8691.1|8686.1|8687.1|8682.1|22
1640686500000|2021-12-28 10:15:00|8690.1|8685.1|8687.1|8682.1|8690.6|8685.6|8685.6|8680.6|22
1640686800000|2021-12-28 10:20:00|8687.6|8682.6|8686.1|8681.1|8687.6|8682.6|8685.1|8680.1|12
1640687100000|2021-12-28 10:25:00|8685.6|8680.6|8676.1|8671.1|8686.1|8681.1|8675.6|8670.6|46
1640687400000|2021-12-28 10:30:00|8676.6|8671.6|8680.6|8675.6|8682.1|8677.1|8673.1|8668.1|66
1640687700000|2021-12-28 10:35:00|8681.1|8676.1|8671.6|8666.6|8681.6|8676.6|8670.6|8665.6|44
1640688000000|2021-12-28 10:40:00|8671.1|8666.1|8673.6|8668.6|8676.6|8671.6|8671.1|8666.1|16
1640688300000|2021-12-28 10:45:00|8674.1|8669.1|8669.6|8664.6|8675.1|8670.1|8669.6|8664.6|16
1640688600000|2021-12-28 10:50:00|8670.1|8665.1|8674.6|8669.6|8677.1|8672.1|8670.1|8665.1|16
1640688900000|2021-12-28 10:55:00|8674.1|8669.1|8675.1|8670.1|8676.6|8671.6|8671.6|8666.6|8
1640689200000|2021-12-28 11:00:00|8675.6|8670.6|8665.1|8660.1|8675.6|8670.6|8665.1|8660.1|27
1640689500000|2021-12-28 11:05:00|8664.1|8659.1|8663.6|8658.6|8665.6|8660.6|8662.6|8657.6|39
1640689800000|2021-12-28 11:10:00|8664.1|8659.1|8669.6|8664.6|8670.1|8665.1|8663.6|8658.6|24
1640690100000|2021-12-28 11:15:00|8670.1|8665.1|8669.6|8664.6|8671.1|8666.1|8667.6|8662.6|15
1640690400000|2021-12-28 11:20:00|8669.1|8664.1|8668.1|8663.1|8669.6|8664.6|8667.1|8662.1|21
1640690700000|2021-12-28 11:25:00|8667.6|8662.6|8668.6|8663.6|8668.6|8663.6|8666.1|8661.1|44
1640691000000|2021-12-28 11:30:00|8668.1|8663.1|8667.6|8662.6|8668.1|8663.1|8663.6|8658.6|32
1640691300000|2021-12-28 11:35:00|8668.1|8663.1|8665.6|8660.6|8668.1|8663.1|8665.1|8660.1|31
1640691600000|2021-12-28 11:40:00|8665.1|8660.1|8667.6|8662.6|8667.6|8662.6|8662.1|8657.1|21
1640691900000|2021-12-28 11:45:00|8668.1|8663.1|8669.1|8664.1|8671.1|8666.1|8668.1|8663.1|13
1640692200000|2021-12-28 11:50:00|8668.6|8663.6|8671.6|8666.6|8672.1|8667.1|8666.6|8661.6|28
1640692500000|2021-12-28 11:55:00|8672.1|8667.1|8673.1|8668.1|8673.6|8668.6|8671.6|8666.6|16
1640692800000|2021-12-28 12:00:00|8672.6|8667.6|8678.6|8673.6|8680.1|8675.1|8671.6|8666.6|44
1640693100000|2021-12-28 12:05:00|8678.1|8673.1|8677.1|8672.1|8678.1|8673.1|8676.1|8671.1|4
1640693400000|2021-12-28 12:10:00|8677.6|8672.6|8679.6|8674.6|8680.6|8675.6|8676.6|8671.6|10
1640693700000|2021-12-28 12:15:00|8680.1|8675.1|8678.1|8673.1|8682.1|8677.1|8677.1|8672.1|10
1640694000000|2021-12-28 12:20:00|8677.6|8672.6|8681.1|8676.1|8681.6|8676.6|8677.6|8672.6|12
1640694300000|2021-12-28 12:25:00|8681.6|8676.6|8676.6|8671.6|8684.1|8679.1|8675.6|8670.6|31
1640694600000|2021-12-28 12:30:00|8676.1|8671.1|8679.1|8674.1|8680.6|8675.6|8676.1|8671.1|11
1640694900000|2021-12-28 12:35:00|8679.6|8674.6|8678.6|8673.6|8679.6|8674.6|8676.1|8671.1|8
1640695200000|2021-12-28 12:40:00|8676.5|8671.5|8680|8675|8680|8675|8675.5|8670.5|9
1640695500000|2021-12-28 12:45:00|8679.5|8674.5|8684|8679|8684|8679|8679.5|8674.5|9
1640695800000|2021-12-28 12:50:00|8683.5|8678.5|8683|8678|8684|8679|8681.5|8676.5|20
1640696100000|2021-12-28 12:55:00|8682.5|8677.5|8686.5|8681.5|8687.5|8682.5|8681.5|8676.5|15
1640696400000|2021-12-28 13:00:00|8687|8682|8689|8684|8689.5|8684.5|8685.5|8680.5|43
1640696700000|2021-12-28 13:05:00|8689.5|8684.5|8691|8686|8693.5|8688.5|8689|8684|29
1640697000000|2021-12-28 13:10:00|8689.5|8684.5|8685.5|8680.5|8689.5|8684.5|8683.5|8678.5|43
1640697300000|2021-12-28 13:15:00|8685|8680|8681.5|8676.5|8687|8682|8681|8676|55
1640697600000|2021-12-28 13:20:00|8682|8677|8683|8678|8683|8678|8680.5|8675.5|11
1640697900000|2021-12-28 13:25:00|8682|8677|8678.5|8673.5|8682.5|8677.5|8678|8673|31
1640698200000|2021-12-28 13:30:00|8679|8674|8678.5|8673.5|8680|8675|8678.5|8673.5|15
1640698500000|2021-12-28 13:35:00|8679|8674|8684|8679|8684|8679|8677|8672|30
1640698800000|2021-12-28 13:40:00|8684.5|8679.5|8685|8680|8685.5|8680.5|8684|8679|9
1640699100000|2021-12-28 13:45:00|8685.5|8680.5|8679.5|8674.5|8685.5|8680.5|8679.5|8674.5|24
1640699400000|2021-12-28 13:50:00|8680|8675|8678.5|8673.5|8683.5|8678.5|8677|8672|41
1640699700000|2021-12-28 13:55:00|8679|8674|8678.5|8673.5|8681|8676|8677|8672|31
1640700000000|2021-12-28 14:00:00|8678|8673|8677|8672|8679.5|8674.5|8675|8670|40
1640700300000|2021-12-28 14:05:00|8676.5|8671.5|8673.5|8668.5|8677.5|8672.5|8671|8666|21
1640700600000|2021-12-28 14:10:00|8673|8668|8671.5|8666.5|8674|8669|8671|8666|12
1640700900000|2021-12-28 14:15:00|8672|8667|8676.5|8671.5|8677.5|8672.5|8671.5|8666.5|19
1640701200000|2021-12-28 14:20:00|8677|8672|8675|8670|8677|8672|8673.5|8668.5|16
1640701500000|2021-12-28 14:25:00|8675.5|8670.5|8678|8673|8678|8673|8674|8669|16
1640701800000|2021-12-28 14:30:00|8677.5|8672.5|8689.5|8684.5|8690|8685|8676.5|8671.5|44
1640702100000|2021-12-28 14:35:00|8690|8685|8692.5|8687.5|8695.5|8690.5|8687.5|8682.5|58
1640702400000|2021-12-28 14:40:00|8692|8687|8690.5|8685.5|8694.5|8689.5|8687.5|8682.5|49
1640702700000|2021-12-28 14:45:00|8689.5|8684.5|8688|8683|8693|8688|8686|8681|33
1640703000000|2021-12-28 14:50:00|8688.5|8683.5|8692.5|8687.5|8693.5|8688.5|8687.5|8682.5|54
1640703300000|2021-12-28 14:55:00|8693|8688|8697|8692|8699|8694|8693|8688|43
1640703600000|2021-12-28 15:00:00|8696.5|8691.5|8704|8699|8704|8699|8696|8691|83
1640703900000|2021-12-28 15:05:00|8703.5|8698.5|8696|8691|8704|8699|8695.5|8690.5|89
1640704200000|2021-12-28 15:10:00|8696.3|8691.3|8697.8|8692.8|8702.3|8697.3|8695.8|8690.8|53
1640704500000|2021-12-28 15:15:00|8696.8|8691.8|8696.3|8691.3|8699.8|8694.8|8695.8|8690.8|44
1640704800000|2021-12-28 15:20:00|8696.8|8691.8|8696.8|8691.8|8698.3|8693.3|8695.8|8690.8|66
1640705100000|2021-12-28 15:25:00|8697.3|8692.3|8694.3|8689.3|8697.3|8692.3|8692.3|8687.3|46
1640705400000|2021-12-28 15:30:00|8693.8|8688.8|8696.3|8691.3|8696.3|8691.3|8691.3|8686.3|62
1640705700000|2021-12-28 15:35:00|8696.8|8691.8|8690.8|8685.8|8698.8|8693.8|8689.8|8684.8|33
1640706000000|2021-12-28 15:40:00|8691.3|8686.3|8694.3|8689.3|8695.3|8690.3|8689.3|8684.3|27
1640706300000|2021-12-28 15:45:00|8693.8|8688.8|8694.8|8689.8|8696.8|8691.8|8690.8|8685.8|50
1640706600000|2021-12-28 15:50:00|8695.3|8690.3|8690.8|8685.8|8695.8|8690.8|8690.8|8685.8|26
1640706900000|2021-12-28 15:55:00|8691.3|8686.3|8689.8|8684.8|8691.8|8686.8|8688.3|8683.3|42
1640707200000|2021-12-28 16:00:00|8689.3|8684.3|8693.3|8688.3|8693.8|8688.8|8688.3|8683.3|61
1640707500000|2021-12-28 16:05:00|8692.8|8687.8|8698.3|8693.3|8698.3|8693.3|8692.8|8687.8|39
1640707800000|2021-12-28 16:10:00|8698.8|8693.8|8696.8|8691.8|8699.8|8694.8|8696.3|8691.3|41
1640708100000|2021-12-28 16:15:00|8696.3|8691.3|8698.3|8693.3|8699.8|8694.8|8696.3|8691.3|76
1640708400000|2021-12-28 16:20:00|8697.8|8692.8|8703.8|8698.8|8706.3|8701.3|8697.8|8692.8|212
1640708700000|2021-12-28 16:25:00|8703.3|8698.3|8701.3|8696.3|8706.3|8701.3|8696.8|8691.8|283
1640709000000|2021-12-28 16:30:00|8701.8|8695.8|8691.8|8685.8|8701.8|8695.8|8691.8|8684.8|248
1640709300000|2021-12-28 16:35:00|8690.8|8684.8|8690.8|8684.8|8694.8|8687.8|8688.8|8682.8|160
1640709600000|2021-12-28 16:40:00|8689.8|8683.8|8692.8|8685.8|8692.8|8685.8|8689.8|8683.8|44
1640709900000|2021-12-28 16:45:00|8693.8|8686.8|8700.8|8693.8|8700.8|8693.8|8693.8|8686.8|41
1640710200000|2021-12-28 16:50:00|8699.8|8694.8|8703.8|8696.8|8704.8|8697.8|8699.8|8693.8|32
1640710500000|2021-12-28 16:55:00|8702.8|8697.8|8704.8|8697.8|8705.8|8698.8|8702.8|8696.8|12
1640710800000|2021-12-28 17:00:00|8703.8|8698.8|8702.8|8695.8|8704.8|8698.8|8701.8|8695.8|12
1640711100000|2021-12-28 17:05:00|8701.8|8694.8|8700.8|8693.8|8701.8|8695.8|8699.8|8692.8|9
1640711400000|2021-12-28 17:10:00|8699.8|8694.8|8698.8|8691.8|8700.8|8694.8|8697.8|8691.8|8
1640711700000|2021-12-28 17:15:00|8697.8|8690.8|8696.8|8689.8|8697.8|8690.8|8695.8|8688.8|23
1640712000000|2021-12-28 17:20:00|8695.8|8690.8|8696.8|8689.8|8696.8|8690.8|8695.8|8688.8|6
1640712300000|2021-12-28 17:25:00|8695.8|8690.8|8692.8|8686.8|8696.8|8690.8|8691.8|8685.8|83
1640712600000|2021-12-28 17:30:00|8691.8|8685.8|8684.8|8677.8|8693.8|8687.8|8683.8|8677.8|45
1640712900000|2021-12-28 17:35:00|8685.8|8678.8|8687.8|8680.8|8689.8|8682.8|8685.8|8678.8|5
1640713200000|2021-12-28 17:40:00|8688.8|8681.8|8684.8|8677.8|8688.8|8681.8|8683.8|8676.8|13
1640713500000|2021-12-28 17:45:00|8683.8|8678.8|8683.8|8676.8|8684.8|8678.8|8681.8|8674.8|3
1640713800000|2021-12-28 17:50:00|8684.8|8677.8|8691.8|8684.8|8691.8|8684.8|8683.8|8676.8|22
1640714100000|2021-12-28 17:55:00|8692.8|8685.8|8695.8|8688.8|8695.8|8688.8|8690.8|8684.8|18
1640714400000|2021-12-28 18:00:00|8694.8|8687.8|8695.8|8688.8|8697.8|8690.8|8690.8|8683.8|12
1640714700000|2021-12-28 18:05:00|8694.8|8687.8|8693.8|8686.8|8694.8|8687.8|8692.8|8685.8|1
1640715000000|2021-12-28 18:10:00|8692.8|8685.8|8693.8|8686.8|8694.8|8687.8|8690.8|8683.8|14
1640715300000|2021-12-28 18:15:00|8694.8|8685.8|8689.8|8682.8|8694.8|8686.8|8688.8|8682.8|25
1640715600000|2021-12-28 18:20:00|8688.8|8681.8|8691.8|8684.8|8691.8|8684.8|8687.8|8680.8|3
1640715900000|2021-12-28 18:25:00|8692.8|8682.8|8693.8|8686.8|8693.8|8686.8|8688.8|8682.8|4
1640716200000|2021-12-28 18:30:00|8694.8|8685.8|8691.8|8684.8|8694.8|8687.8|8691.8|8684.8|4
1640716500000|2021-12-28 18:35:00|8690.8|8683.8|8690.8|8682.8|8690.8|8684.8|8689.8|8682.8|2
1640716800000|2021-12-28 18:40:00|8689.8|8681.8|8686.8|8679.8|8692.8|8685.8|8686.8|8679.8|15
1640717100000|2021-12-28 18:45:00|8685.8|8680.8|8686.8|8680.8|8686.8|8680.8|8684.8|8677.8|17
1640717400000|2021-12-28 18:50:00|8688.8|8679.8|8689.8|8681.8|8690.8|8683.8|8687.8|8679.8|16
1640717700000|2021-12-28 18:55:00|8688.8|8680.8|8691.2|8679.2|8691.2|8683.3|8687.8|8679.2|11
1640718000000|2021-12-28 19:00:00|8691.1|8679.1|8679.8|8667.8|8691.2|8679.2|8679.8|8667.8|0
1640718300000|2021-12-28 19:05:00|8679.9|8667.9|8680.3|8668.3|8683.2|8671.2|8679.4|8667.4|0
1640718600000|2021-12-28 19:10:00|8680.4|8668.4|8681.5|8669.5|8682.5|8670.5|8679.4|8667.4|0
1640718900000|2021-12-28 19:15:00|8682.4|8670.4|8685.5|8673.5|8687.7|8675.7|8682.4|8670.4|0
1640719200000|2021-12-28 19:20:00|8685.4|8673.4|8686.7|8674.7|8688.8|8676.8|8685.4|8673.4|0
1640719500000|2021-12-28 19:25:00|8686.8|8674.8|8685.8|8673.8|8687.9|8675.9|8683.6|8671.6|0
1640719800000|2021-12-28 19:30:00|8685.7|8673.7|8685.9|8673.9|8687.2|8675.2|8684.6|8672.6|0
1640720100000|2021-12-28 19:35:00|8685.8|8673.8|8686.9|8674.9|8686.9|8674.9|8684.8|8672.8|0
1640720400000|2021-12-28 19:40:00|8686.5|8674.5|8687|8675|8688.2|8676.2|8685.9|8673.9|0
1640720700000|2021-12-28 19:45:00|8687.1|8675.1|8687|8675|8687.2|8675.2|8681.8|8669.8|0
1640721000000|2021-12-28 19:50:00|8686.9|8674.9|8687.4|8675.4|8689.5|8677.5|8683.7|8671.7|0
1640721300000|2021-12-28 19:55:00|8687|8675|8689.3|8677.3|8689.3|8677.3|8685.2|8673.2|0
1640721600000|2021-12-28 20:00:00|8688.8|8676.8|8685.2|8673.2|8689.3|8677.3|8685|8673|0
1640721900000|2021-12-28 20:05:00|8685.1|8673.1|8689.1|8677.1|8689.6|8677.6|8683.6|8671.6|0
1640722200000|2021-12-28 20:10:00|8689.5|8677.5|8692.3|8680.3|8692.4|8680.4|8688.3|8676.3|0
1640722500000|2021-12-28 20:15:00|8691.4|8679.4|8690.2|8678.2|8691.5|8679.5|8688|8676|0
1640722800000|2021-12-28 20:20:00|8689.7|8677.7|8691.1|8679.1|8692.3|8680.3|8689.7|8677.7|0
1640723100000|2021-12-28 20:25:00|8691.2|8679.2|8690.9|8678.9|8692.7|8680.7|8690.1|8678.1|0
1640723400000|2021-12-28 20:30:00|8691|8679|8690.6|8678.6|8694.3|8682.3|8685.4|8673.4|0
1640723700000|2021-12-28 20:35:00|8690.7|8678.7|8694.7|8682.7|8696.3|8684.3|8690.7|8678.7|0
1640724000000|2021-12-28 20:40:00|8695.1|8683.1|8699|8687|8702.4|8690.4|8694.1|8682.1|0
1640724300000|2021-12-28 20:45:00|8699.1|8687.1|8698.2|8686.2|8702.5|8690.5|8696.4|8684.4|0
1640724600000|2021-12-28 20:50:00|8698.7|8686.7|8686.1|8674.1|8698.7|8686.7|8684.6|8672.6|0
1640724900000|2021-12-28 20:55:00|8686|8674|8685.1|8673.1|8689|8677|8681.2|8669.2|0
1640725200000|2021-12-28 21:00:00|8684.7|8672.7|8692.9|8680.9|8693.8|8681.8|8684.6|8672.6|0
1640725500000|2021-12-28 21:05:00|8693.4|8681.4|8694.4|8682.4|8696|8684|8692.8|8680.8|0
1640725800000|2021-12-28 21:10:00|8694.3|8682.3|8693.8|8681.8|8694.4|8682.4|8691.8|8679.8|0
1640726100000|2021-12-28 21:15:00|8692.8|8680.8|8693.8|8681.8|8694.9|8682.9|8692.8|8680.8|0
1640726400000|2021-12-28 21:20:00|8693.9|8681.9|8693.8|8681.8|8694.9|8682.9|8693.8|8681.8|0
1640726700000|2021-12-28 21:25:00|8693.9|8681.9|8693.8|8681.8|8694.4|8682.4|8693.8|8681.8|0
1640727000000|2021-12-28 21:30:00|8693.6|8681.6|8692.4|8680.4|8693.6|8681.6|8691.8|8679.8|0
1640727300000|2021-12-28 21:35:00|8691.8|8679.8|8691.2|8679.2|8691.8|8679.8|8690.8|8678.8|0
1640727600000|2021-12-28 21:40:00|8690.8|8678.8|8689.1|8677.1|8690.8|8678.8|8688.5|8676.5|0
1640727900000|2021-12-28 21:45:00|8689.3|8677.3|8688.5|8676.5|8690.1|8678.1|8687.1|8675.1|0
1640728200000|2021-12-28 21:50:00|8688.6|8676.6|8688.1|8676.1|8689.1|8677.1|8687.1|8675.1|0
1640728500000|2021-12-28 21:55:00|8687.5|8675.5|8687.4|8675.4|8688.3|8676.3|8686.4|8674.4|0
1640728800000|2021-12-28 22:00:00|8688.5|8676.5|8687.6|8675.6|8688.5|8676.5|8687.6|8675.6|0
1640729100000|2021-12-28 22:05:00|8687.4|8675.4|8686.9|8674.9|8687.4|8675.4|8686.9|8674.9|0
1640729400000|2021-12-28 22:10:00|8687.3|8675.3|8686.7|8674.7|8687.3|8675.3|8686.5|8674.5|0
1640729700000|2021-12-28 22:15:00|8686.5|8674.5|8686|8674|8687.1|8675.1|8685.3|8673.3|0
1640730000000|2021-12-28 22:20:00|8686.2|8674.2|8686|8674|8686.7|8674.7|8686|8674|0
1640730300000|2021-12-28 22:25:00|8685.8|8673.8|8685.6|8673.6|8685.8|8673.8|8685.6|8673.6|0
1640730600000|2021-12-28 22:30:00|8685.8|8673.8|8686|8674|8686.2|8674.2|8685.6|8673.6|0
1640730900000|2021-12-28 22:35:00|8685.8|8673.8|8685.8|8673.8|8685.8|8673.8|8685.8|8673.8|0
1640731200000|2021-12-28 22:40:00|8685.6|8673.6|8685.6|8673.6|8685.8|8673.8|8685.4|8673.4|0
1640731500000|2021-12-28 22:45:00|8685.8|8673.8|8685.8|8673.8|8685.8|8673.8|8685.6|8673.6|0
1640731800000|2021-12-28 22:50:00|8686|8674|8686|8674|8686.2|8674.2|8685.8|8673.8|0
1640732100000|2021-12-28 22:55:00|8685.8|8673.8|8686.9|8674.9|8686.9|8674.9|8685.8|8673.8|0
1640732400000|2021-12-28 23:00:00|8687|8675|8688.3|8676.3|8692.4|8680.4|8687|8675|0
1640732700000|2021-12-28 23:05:00|8688.4|8676.4|8690.9|8678.9|8693.5|8681.5|8688.4|8676.4|0
1640733000000|2021-12-28 23:10:00|8691|8679|8689.6|8677.6|8692.3|8680.3|8689.6|8677.6|0
1640733300000|2021-12-28 23:15:00|8689.7|8677.7|8693.2|8681.2|8696.3|8684.3|8689.7|8677.7|0
1640733600000|2021-12-28 23:20:00|8693.3|8681.3|8696.3|8684.3|8696.3|8684.3|8692.6|8680.6|0
1640733900000|2021-12-28 23:25:00|8696.2|8684.2|8694.7|8682.7|8696.2|8684.2|8694.2|8682.2|0
1640734200000|2021-12-28 23:30:00|8695.2|8683.2|8696.3|8684.3|8696.8|8684.8|8694.7|8682.7|0
1640734500000|2021-12-28 23:35:00|8696.2|8684.2|8696.3|8684.3|8696.8|8684.8|8694.7|8682.7|0
1640734800000|2021-12-28 23:40:00|8696.8|8684.8|8696.8|8684.8|8697.3|8685.3|8695.2|8683.2|0
1640735100000|2021-12-28 23:45:00|8696.9|8684.9|8700.5|8688.5|8700.9|8688.9|8696.8|8684.8|0
1640735400000|2021-12-28 23:50:00|8700.4|8688.4|8699.9|8687.9|8700.5|8688.5|8698.9|8686.9|0
1640735700000|2021-12-28 23:55:00|8699.8|8687.8|8698.4|8686.4|8699.8|8687.8|8697.9|8685.9|0
1640736000000|2021-12-29 00:00:00|8697.9|8685.9|8696.8|8684.8|8701.5|8689.5|8694.7|8682.7|0
1640736300000|2021-12-29 00:05:00|8696.5|8684.5|8699.5|8687.5|8701.5|8689.5|8696.3|8684.3|0
1640736600000|2021-12-29 00:10:00|8699.9|8687.9|8699.9|8687.9|8701.3|8689.3|8697.6|8685.6|0
1640736900000|2021-12-29 00:15:00|8700.3|8688.3|8696.8|8684.8|8703.9|8691.9|8695.4|8683.4|0
1640737200000|2021-12-29 00:20:00|8696.6|8684.6|8696.4|8684.4|8703.2|8691.2|8695.4|8683.4|0
1640737500000|2021-12-29 00:25:00|8696|8684|8693.5|8681.5|8696.4|8684.4|8689.6|8677.6|0
1640737800000|2021-12-29 00:30:00|8693.7|8681.7|8687.7|8675.7|8693.9|8681.9|8686.7|8674.7|0
1640738100000|2021-12-29 00:35:00|8687.9|8675.9|8686.2|8674.2|8688.7|8676.7|8685.8|8673.8|0
1640738400000|2021-12-29 00:40:00|8686.4|8674.4|8689.1|8677.1|8689.7|8677.7|8686.4|8674.4|0
1640738700000|2021-12-29 00:45:00|8689.2|8677.2|8692.6|8680.6|8693.5|8681.5|8689.1|8677.1|0
1640739000000|2021-12-29 00:50:00|8693|8681|8693|8681|8693.6|8681.6|8691|8679|0
1640739300000|2021-12-29 00:55:00|8692.8|8680.8|8698.4|8686.4|8698.4|8686.4|8692.5|8680.5|0
1640739600000|2021-12-29 01:00:00|8698.1|8686.1|8701.3|8689.3|8702.3|8690.3|8697|8685|0
1640739900000|2021-12-29 01:05:00|8702.6|8690.6|8705.9|8693.9|8708.4|8696.4|8702.6|8690.6|0
1640740200000|2021-12-29 01:10:00|8706.1|8694.1|8700.2|8688.2|8706.4|8694.4|8700.1|8688.1|0
1640740500000|2021-12-29 01:15:00|8699.7|8687.7|8693.3|8681.3|8702.6|8690.6|8690.9|8678.9|0
1640740800000|2021-12-29 01:20:00|8693.1|8681.1|8697.6|8685.6|8699.6|8687.6|8691.9|8679.9|0
1640741100000|2021-12-29 01:25:00|8697.7|8685.7|8697.1|8685.1|8700.6|8688.6|8695.7|8683.7|0
1640741400000|2021-12-29 01:30:00|8697|8685|8679.6|8667.6|8697.1|8685.1|8679|8667|0
1640741700000|2021-12-29 01:35:00|8680|8668|8683|8671|8684.4|8672.4|8679|8667|0
1640742000000|2021-12-29 01:40:00|8682.9|8670.9|8684.9|8672.9|8685.4|8673.4|8681|8669|0
1640742300000|2021-12-29 01:45:00|8684.7|8672.7|8683|8671|8685.3|8673.3|8680.4|8668.4|0
1640742600000|2021-12-29 01:50:00|8682.9|8670.9|8683.9|8671.9|8687.3|8675.3|8681.4|8669.4|0
1640742900000|2021-12-29 01:55:00|8684.4|8672.4|8680.7|8668.7|8684.9|8672.9|8678.9|8666.9|0
1640743200000|2021-12-29 02:00:00|8680.9|8668.9|8675.2|8663.2|8681|8669|8672.2|8660.2|0
1640743500000|2021-12-29 02:05:00|8675.4|8663.4|8677.7|8665.7|8677.7|8665.7|8674.7|8662.7|0
1640743800000|2021-12-29 02:10:00|8677.1|8665.1|8679.6|8667.6|8679.6|8667.6|8676.7|8664.7|0
1640744100000|2021-12-29 02:15:00|8679.3|8667.3|8677.7|8665.7|8680.7|8668.7|8677.7|8665.7|0
1640744400000|2021-12-29 02:20:00|8677.9|8665.9|8680.1|8668.1|8680.6|8668.6|8677.7|8665.7|0
1640744700000|2021-12-29 02:25:00|8680.2|8668.2|8678.7|8666.7|8680.6|8668.6|8677.1|8665.1|0
1640745000000|2021-12-29 02:30:00|8678.3|8666.3|8677.9|8665.9|8679.6|8667.6|8673.9|8661.9|0
1640745300000|2021-12-29 02:35:00|8678.2|8666.2|8680.9|8668.9|8682.3|8670.3|8677.9|8665.9|0
1640745600000|2021-12-29 02:40:00|8681.1|8669.1|8680.9|8668.9|8681.9|8669.9|8679.9|8667.9|0
1640745900000|2021-12-29 02:45:00|8681.1|8669.1|8680.9|8668.9|8682.3|8670.3|8679.9|8667.9|0
1640746200000|2021-12-29 02:50:00|8680.8|8668.8|8683.9|8671.9|8684.9|8672.9|8680.3|8668.3|0
1640746500000|2021-12-29 02:55:00|8684.1|8672.1|8685.3|8673.3|8685.3|8673.3|8682.9|8670.9|0
1640746800000|2021-12-29 03:00:00|8685.5|8673.5|8683.9|8671.9|8685.8|8673.8|8683.3|8671.3|0
1640747100000|2021-12-29 03:05:00|8683.7|8671.7|8683|8671|8683.9|8671.9|8681.1|8669.1|0
1640747400000|2021-12-29 03:10:00|8683.7|8671.7|8684|8672|8685.4|8673.4|8683.7|8671.7|0
1640747700000|2021-12-29 03:15:00|8684.1|8672.1|8683|8671|8684.1|8672.1|8682|8670|0
1640748000000|2021-12-29 03:20:00|8683.4|8671.4|8682.1|8670.1|8684|8672|8682|8670|0
1640748300000|2021-12-29 03:25:00|8682|8670|8681|8669|8682|8670|8678.4|8666.4|0
1640748600000|2021-12-29 03:30:00|8681.1|8669.1|8684|8672|8687|8675|8681.1|8669.1|0
1640748900000|2021-12-29 03:35:00|8684.2|8672.2|8682.1|8670.1|8684.5|8672.5|8682|8670|0
1640749200000|2021-12-29 03:40:00|8682.2|8670.2|8685|8673|8685.1|8673.1|8682.1|8670.1|0
1640749500000|2021-12-29 03:45:00|8684.8|8672.8|8685.9|8673.9|8687|8675|8684|8672|0
1640749800000|2021-12-29 03:50:00|8686|8674|8689.3|8677.3|8691.8|8679.8|8685.9|8673.9|0
1640750100000|2021-12-29 03:55:00|8689.4|8677.4|8688.8|8676.8|8689.8|8677.8|8687.8|8675.8|0
1640750400000|2021-12-29 04:00:00|8688.5|8676.5|8686.8|8674.8|8688.8|8676.8|8686.8|8674.8|0
1640750700000|2021-12-29 04:05:00|8686.5|8674.5|8686.9|8674.9|8688.8|8676.8|8685.9|8673.9|0
1640751000000|2021-12-29 04:10:00|8687.1|8675.1|8684.3|8672.3|8687.9|8675.9|8683.9|8671.9|0
1640751300000|2021-12-29 04:15:00|8684.1|8672.1|8685.3|8673.3|8685.3|8673.3|8683.9|8671.9|0
1640751600000|2021-12-29 04:20:00|8685.1|8673.1|8685.9|8673.9|8686.8|8674.8|8684.9|8672.9|0
1640751900000|2021-12-29 04:25:00|8686.8|8674.8|8685.3|8673.3|8686.8|8674.8|8684.8|8672.8|0
1640752200000|2021-12-29 04:30:00|8685.1|8673.1|8685.9|8673.9|8685.9|8673.9|8684.9|8672.9|0
1640752500000|2021-12-29 04:35:00|8686.1|8674.1|8685.9|8673.9|8686.9|8674.9|8684.9|8672.9|0
1640752800000|2021-12-29 04:40:00|8686.1|8674.1|8685.9|8673.9|8686.9|8674.9|8685.9|8673.9|0
1640753100000|2021-12-29 04:45:00|8685.8|8673.8|8684.9|8672.9|8685.8|8673.8|8684.9|8672.9|0
1640753400000|2021-12-29 04:50:00|8685|8673|8686|8674|8686.4|8674.4|8685|8673|0
1640753700000|2021-12-29 04:55:00|8686.2|8674.2|8686|8674|8686.9|8674.9|8685.9|8673.9|0
1640754000000|2021-12-29 05:00:00|8686.1|8674.1|8684|8672|8686.4|8674.4|8682.1|8670.1|0
1640754300000|2021-12-29 05:05:00|8684.2|8672.2|8685.9|8673.9|8686.9|8674.9|8684.2|8672.2|0
1640754600000|2021-12-29 05:10:00|8686|8674|8686|8674|8687|8675|8685|8673|0
1640754900000|2021-12-29 05:15:00|8686.3|8674.3|8687.9|8675.9|8688.9|8676.9|8686|8674|0
1640755200000|2021-12-29 05:20:00|8687.5|8675.5|8685.9|8673.9|8687.5|8675.5|8685.9|8673.9|0
1640755500000|2021-12-29 05:25:00|8685.8|8673.8|8683.8|8671.8|8685.9|8673.9|8682.8|8670.8|0
1640755800000|2021-12-29 05:30:00|8683.6|8671.6|8686.8|8674.8|8686.9|8674.9|8682.8|8670.8|0
1640756100000|2021-12-29 05:35:00|8687|8675|8692.4|8680.4|8692.9|8680.9|8686.8|8674.8|0
1640756400000|2021-12-29 05:40:00|8692.2|8680.2|8694.9|8682.9|8694.9|8682.9|8690.9|8678.9|0
1640756700000|2021-12-29 05:45:00|8695.2|8683.2|8695.9|8683.9|8696.8|8684.8|8694.8|8682.8|0
1640757000000|2021-12-29 05:50:00|8695.8|8683.8|8693.9|8681.9|8695.8|8683.8|8693.9|8681.9|0
1640757300000|2021-12-29 05:55:00|8694.1|8682.1|8694.8|8682.8|8694.8|8682.8|8692.9|8680.9|0
1640757600000|2021-12-29 06:00:00|8695.1|8683.1|8691.9|8679.9|8696.8|8684.8|8691.3|8679.3|0
1640757900000|2021-12-29 06:05:00|8692.1|8680.1|8688.1|8676.1|8692.3|8680.3|8687|8675|0
1640758200000|2021-12-29 06:10:00|8688|8676|8682.1|8670.1|8690.4|8678.4|8682.1|8670.1|0
1640758500000|2021-12-29 06:15:00|8682.2|8670.2|8683.1|8671.1|8684.1|8672.1|8682.1|8670.1|0
1640758800000|2021-12-29 06:20:00|8683.5|8671.5|8685.1|8673.1|8686.1|8674.1|8683.1|8671.1|0
1640759100000|2021-12-29 06:25:00|8685.5|8673.5|8686.1|8674.1|8686.1|8674.1|8685.1|8673.1|0
1640759400000|2021-12-29 06:30:00|8686.5|8674.5|8686.6|8674.6|8689.1|8677.1|8686.1|8674.1|0
1640759700000|2021-12-29 06:35:00|8686.5|8674.5|8686.2|8674.2|8687.2|8675.2|8685.2|8673.2|0
1640760000000|2021-12-29 06:40:00|8686.5|8674.5|8686.6|8674.6|8688.1|8676.1|8686.1|8674.1|0
1640760300000|2021-12-29 06:45:00|8687.1|8675.1|8687.1|8675.1|8688.1|8676.1|8685.2|8673.2|0
1640760600000|2021-12-29 06:50:00|8686.7|8674.7|8684.3|8672.3|8687.5|8675.5|8684.3|8672.3|0
1640760900000|2021-12-29 06:55:00|8684.4|8672.4|8685.3|8673.3|8686.3|8674.3|8684.3|8672.3|0
1640761200000|2021-12-29 07:00:00|8685.7|8673.7|8693.8|8688.8|8697.3|8692.3|8684|8672|51
1640761500000|2021-12-29 07:05:00|8695.8|8690.8|8695.8|8690.8|8696.8|8691.8|8695.8|8690.8|1
1640761800000|2021-12-29 07:10:00|8696.3|8691.3|8700.3|8695.3|8700.8|8695.8|8695.3|8690.3|11
1640762100000|2021-12-29 07:15:00|8699.8|8694.8|8702.3|8697.3|8702.3|8697.3|8699.8|8694.8|10
1640762400000|2021-12-29 07:20:00|8700.8|8695.8|8701.3|8696.3|8704.8|8699.8|8699.8|8694.8|34
1640762700000|2021-12-29 07:25:00|8701.8|8696.8|8698.8|8693.8|8701.8|8696.8|8696.8|8691.8|2
1640763000000|2021-12-29 07:30:00|8698.3|8693.3|8693.8|8688.8|8698.3|8693.3|8693.8|8688.8|2
1640763300000|2021-12-29 07:35:00|8694.3|8689.3|8696.8|8691.8|8696.8|8691.8|8693.8|8688.8|2
1640763600000|2021-12-29 07:40:00|8697.3|8692.3|8697.3|8692.3|8701.3|8696.3|8695.8|8690.8|9
1640763900000|2021-12-29 07:45:00|8697.8|8692.8|8697.8|8692.8|8705.3|8700.3|8697.3|8692.3|71
1640764200000|2021-12-29 07:50:00|8698.3|8693.3|8700.8|8695.8|8702.8|8697.8|8697.8|8692.8|16
1640764500000|2021-12-29 07:55:00|8701.3|8696.3|8695.8|8690.8|8704.8|8699.8|8695.3|8690.3|56
1640764800000|2021-12-29 08:00:00|8694.8|8689.8|8691.8|8686.8|8703.8|8698.8|8688.8|8683.8|460
1640765100000|2021-12-29 08:05:00|8690.8|8685.8|8688.8|8683.8|8699.8|8694.8|8686.8|8681.8|250
1640765400000|2021-12-29 08:10:00|8689.3|8684.3|8693.8|8688.8|8695.8|8690.8|8684.8|8679.8|215
1640765700000|2021-12-29 08:15:00|8693.3|8688.3|8685.8|8680.8|8699.3|8694.3|8684.8|8679.8|119
1640766000000|2021-12-29 08:20:00|8686.8|8681.8|8685.8|8680.8|8691.8|8686.8|8682.3|8677.3|123
1640766300000|2021-12-29 08:25:00|8685.3|8680.3|8678.3|8673.3|8690.8|8685.8|8676.8|8671.8|102
1640766600000|2021-12-29 08:30:00|8677.8|8672.8|8679.8|8674.8|8682.8|8677.8|8674.8|8669.8|69
1640766900000|2021-12-29 08:35:00|8680.3|8675.3|8677.3|8672.3|8684.3|8679.3|8675.8|8670.8|44
1640767200000|2021-12-29 08:40:00|8676.8|8671.8|8671.8|8666.8|8678.3|8673.3|8671.8|8666.8|64
1640767500000|2021-12-29 08:45:00|8671.3|8666.3|8673.8|8668.8|8676.8|8671.8|8671.3|8666.3|58
1640767800000|2021-12-29 08:50:00|8674.3|8669.3|8673.8|8668.8|8679.8|8674.8|8670.8|8665.8|74
1640768100000|2021-12-29 08:55:00|8673.3|8668.3|8670.3|8665.3|8678.3|8673.3|8669.3|8664.3|75
1640768400000|2021-12-29 09:00:00|8670.8|8665.8|8677.8|8672.8|8677.8|8672.8|8670.3|8665.3|77
1640768700000|2021-12-29 09:05:00|8678.3|8673.3|8664.3|8659.3|8680.3|8675.3|8664.3|8659.3|87
1640769000000|2021-12-29 09:10:00|8664.8|8659.8|8663.8|8658.8|8666.8|8661.8|8662.8|8657.8|53
1640769300000|2021-12-29 09:15:00|8663.3|8658.3|8665.8|8660.8|8667.8|8662.8|8662.3|8657.3|52
1640769600000|2021-12-29 09:20:00|8665.3|8660.3|8668.3|8663.3|8668.3|8663.3|8662.8|8657.8|28
1640769900000|2021-12-29 09:25:00|8668.8|8663.8|8667.3|8662.3|8669.8|8664.8|8664.8|8659.8|34
1640770200000|2021-12-29 09:30:00|8666.3|8661.3|8669.8|8664.8|8670.3|8665.3|8666.3|8661.3|38
1640770500000|2021-12-29 09:35:00|8670.3|8665.3|8672.3|8667.3|8672.3|8667.3|8665.8|8660.8|37
1640770800000|2021-12-29 09:40:00|8671.8|8666.8|8669.8|8664.8|8677.8|8672.8|8669.8|8664.8|44
1640771100000|2021-12-29 09:45:00|8669.3|8664.3|8667.8|8662.8|8670.8|8665.8|8666.3|8661.3|32
1640771400000|2021-12-29 09:50:00|8668.3|8663.3|8668.3|8663.3|8670.3|8665.3|8665.8|8660.8|89
1640771700000|2021-12-29 09:55:00|8667.8|8662.8|8667.8|8662.8|8670.3|8665.3|8666.3|8661.3|25
1640772000000|2021-12-29 10:00:00|8667.3|8662.3|8664.8|8659.8|8667.8|8662.8|8663.8|8658.8|42
1640772300000|2021-12-29 10:05:00|8664.3|8659.3|8661.8|8656.8|8665.3|8660.3|8659.8|8654.8|48
1640772600000|2021-12-29 10:10:00|8661.3|8656.3|8665.8|8660.8|8665.8|8660.8|8661.3|8656.3|59
1640772900000|2021-12-29 10:15:00|8666.3|8661.3|8666.8|8661.8|8669.8|8664.8|8663.8|8658.8|21
1640773200000|2021-12-29 10:20:00|8667.3|8662.3|8670.8|8665.8|8671.3|8666.3|8667.3|8662.3|40
1640773500000|2021-12-29 10:25:00|8670.3|8665.3|8665.8|8660.8|8671.3|8666.3|8664.8|8659.8|22
1640773800000|2021-12-29 10:30:00|8665.3|8660.3|8666.3|8661.3|8668.3|8663.3|8662.8|8657.8|22
1640774100000|2021-12-29 10:35:00|8666.8|8661.8|8665.3|8660.3|8668.3|8663.3|8664.8|8659.8|13
1640774400000|2021-12-29 10:40:00|8665.8|8660.8|8670.8|8665.8|8671.8|8666.8|8665.3|8660.3|23
1640774700000|2021-12-29 10:45:00|8671.3|8666.3|8668.8|8663.8|8674.3|8669.3|8668.8|8663.8|14
1640775000000|2021-12-29 10:50:00|8669.3|8664.3|8667.8|8662.8|8669.3|8664.3|8663.8|8658.8|21
1640775300000|2021-12-29 10:55:00|8667.3|8662.3|8664.8|8659.8|8667.8|8662.8|8660.8|8655.8|17
1640775600000|2021-12-29 11:00:00|8664.3|8659.3|8660.3|8655.3|8665.3|8660.3|8659.8|8654.8|21
1640775900000|2021-12-29 11:05:00|8659.8|8654.8|8657.3|8652.3|8662.3|8657.3|8656.8|8651.8|89
1640776200000|2021-12-29 11:10:00|8657.8|8652.8|8662.8|8657.8|8662.8|8657.8|8657.8|8652.8|28
1640776500000|2021-12-29 11:15:00|8662.3|8657.3|8659.3|8654.3|8663.3|8658.3|8658.3|8653.3|15
1640776800000|2021-12-29 11:20:00|8658.8|8653.8|8656.8|8651.8|8658.8|8653.8|8655.8|8650.8|20
1640777100000|2021-12-29 11:25:00|8657.3|8652.3|8655.8|8650.8|8659.8|8654.8|8654.3|8649.3|24
1640777400000|2021-12-29 11:30:00|8656.3|8651.3|8658.8|8653.8|8659.8|8654.8|8653.8|8648.8|37
1640777700000|2021-12-29 11:35:00|8658.3|8653.3|8656.3|8651.3|8660.3|8655.3|8654.3|8649.3|33
1640778000000|2021-12-29 11:40:00|8655.8|8650.8|8659.3|8654.3|8660.3|8655.3|8654.8|8649.8|6
1640778300000|2021-12-29 11:45:00|8659.8|8654.8|8658.8|8653.8|8660.3|8655.3|8657.3|8652.3|13
1640778600000|2021-12-29 11:50:00|8658.3|8653.3|8657.8|8652.8|8659.3|8654.3|8655.3|8650.3|18
1640778900000|2021-12-29 11:55:00|8657.3|8652.3|8661.8|8656.8|8662.3|8657.3|8656.8|8651.8|23
1640779200000|2021-12-29 12:00:00|8662.3|8657.3|8661.3|8656.3|8663.3|8658.3|8657.8|8652.8|7
1640779500000|2021-12-29 12:05:00|8662.3|8657.3|8661.8|8656.8|8662.3|8657.3|8657.8|8652.8|16
1640779800000|2021-12-29 12:10:00|8661.3|8656.3|8663.3|8658.3|8663.3|8658.3|8659.8|8654.8|10
1640780100000|2021-12-29 12:15:00|8663.8|8658.8|8656.3|8651.3|8664.3|8659.3|8656.3|8651.3|90
1640780400000|2021-12-29 12:20:00|8656.8|8651.8|8657.3|8652.3|8659.3|8654.3|8652.8|8647.8|79
1640780700000|2021-12-29 12:25:00|8658.3|8653.3|8656.8|8651.8|8659.3|8654.3|8656.3|8651.3|12
1640781000000|2021-12-29 12:30:00|8655.3|8650.3|8653.8|8648.8|8656.8|8651.8|8653.3|8648.3|16
1640781300000|2021-12-29 12:35:00|8654.3|8649.3|8654.8|8649.8|8658.3|8653.3|8653.8|8648.8|10
1640781600000|2021-12-29 12:40:00|8656|8651|8659|8654|8659|8654|8656|8651|11
1640781900000|2021-12-29 12:45:00|8659.5|8654.5|8650|8645|8659.5|8654.5|8650|8645|26
1640782200000|2021-12-29 12:50:00|8650.5|8645.5|8650.5|8645.5|8652|8647|8647.5|8642.5|47
1640782500000|2021-12-29 12:55:00|8650|8645|8650|8645|8651|8646|8647.5|8642.5|17
1640782800000|2021-12-29 13:00:00|8650.5|8645.5|8650.5|8645.5|8653.5|8648.5|8649|8644|19
1640783100000|2021-12-29 13:05:00|8652|8647|8658.5|8653.5|8660.5|8655.5|8652|8647|49
1640783400000|2021-12-29 13:10:00|8658|8653|8659.5|8654.5|8662|8657|8658|8653|23
1640783700000|2021-12-29 13:15:00|8660|8655|8661|8656|8663|8658|8659|8654|13
1640784000000|2021-12-29 13:20:00|8660.5|8655.5|8659|8654|8662.5|8657.5|8658.5|8653.5|13
1640784300000|2021-12-29 13:25:00|8659.5|8654.5|8663.5|8658.5|8666.5|8661.5|8658.5|8653.5|44
1640784600000|2021-12-29 13:30:00|8664|8659|8663|8658|8664|8659|8660|8655|40
1640784900000|2021-12-29 13:35:00|8662.5|8657.5|8655|8650|8663.5|8658.5|8654|8649|39
1640785200000|2021-12-29 13:40:00|8655.5|8650.5|8657.5|8652.5|8661|8656|8655.5|8650.5|42
1640785500000|2021-12-29 13:45:00|8656.5|8651.5|8660.5|8655.5|8661|8656|8656.5|8651.5|61
1640785800000|2021-12-29 13:50:00|8660|8655|8665|8660|8666|8661|8660|8655|28
1640786100000|2021-12-29 13:55:00|8664.5|8659.5|8666|8661|8667|8662|8663.5|8658.5|22
1640786400000|2021-12-29 14:00:00|8665.5|8660.5|8669|8664|8670|8665|8665|8660|52
1640786700000|2021-12-29 14:05:00|8668.5|8663.5|8668|8663|8669|8664|8667|8662|42
1640787000000|2021-12-29 14:10:00|8667.5|8662.5|8668.5|8663.5|8670.5|8665.5|8667|8662|33
1640787300000|2021-12-29 14:15:00|8669|8664|8671.5|8666.5|8671.5|8666.5|8668.5|8663.5|40
1640787600000|2021-12-29 14:20:00|8671|8666|8671.5|8666.5|8672.5|8667.5|8668.5|8663.5|57
1640787900000|2021-12-29 14:25:00|8671|8666|8671.5|8666.5|8674|8669|8669|8664|58
1640788200000|2021-12-29 14:30:00|8671|8666|8669|8664|8671.5|8666.5|8659.5|8654.5|112
1640788500000|2021-12-29 14:35:00|8668.5|8663.5|8666|8661|8673.5|8668.5|8663|8658|74
1640788800000|2021-12-29 14:40:00|8666.5|8661.5|8664|8659|8668.5|8663.5|8658.5|8653.5|58
1640789100000|2021-12-29 14:45:00|8663.5|8658.5|8654.5|8649.5|8664.5|8659.5|8651|8646|82
1640789400000|2021-12-29 14:50:00|8654|8649|8655.5|8650.5|8659.5|8654.5|8649.5|8644.5|93
1640789700000|2021-12-29 14:55:00|8655|8650|8652|8647|8655|8650|8648.5|8643.5|111
1640790000000|2021-12-29 15:00:00|8652.5|8647.5|8651.5|8646.5|8656|8651|8649.5|8644.5|74
1640790300000|2021-12-29 15:05:00|8650.5|8645.5|8655.5|8650.5|8657.5|8652.5|8650|8645|77
1640790600000|2021-12-29 15:10:00|8657|8652|8650.5|8645.5|8659|8654|8645|8640|154
1640790900000|2021-12-29 15:15:00|8650|8645|8659.5|8654.5|8661.5|8656.5|8642.5|8637.5|80
1640791200000|2021-12-29 15:20:00|8659|8654|8662.5|8657.5|8666|8661|8659|8654|72
1640791500000|2021-12-29 15:25:00|8663|8658|8656.5|8651.5|8663.5|8658.5|8656|8651|45
1640791800000|2021-12-29 15:30:00|8657|8652|8657|8652|8661.5|8656.5|8653|8648|51
1640792100000|2021-12-29 15:35:00|8657.5|8652.5|8656.5|8651.5|8658.5|8653.5|8653|8648|58
1640792400000|2021-12-29 15:40:00|8656|8651|8664|8659|8665|8660|8655.5|8650.5|41
1640792700000|2021-12-29 15:45:00|8663.5|8658.5|8660.5|8655.5|8664.5|8659.5|8659|8654|56
1640793000000|2021-12-29 15:50:00|8660|8655|8663|8658|8663|8658|8657.5|8652.5|50
1640793300000|2021-12-29 15:55:00|8663.5|8658.5|8670.5|8665.5|8670.5|8665.5|8661.5|8656.5|57
1640793600000|2021-12-29 16:00:00|8670|8665|8677|8672|8677|8672|8668.5|8663.5|51
1640793900000|2021-12-29 16:05:00|8676|8671|8673.5|8668.5|8677.5|8672.5|8672|8667|44
1640794200000|2021-12-29 16:10:00|8672.5|8667.5|8671.5|8666.5|8674|8669|8669.5|8664.5|55
1640794500000|2021-12-29 16:15:00|8670.5|8665.5|8676|8671|8676|8671|8670.5|8665.5|57
1640794800000|2021-12-29 16:20:00|8676.5|8671.5|8682|8677|8685.5|8680.5|8676.5|8671.5|106
1640795100000|2021-12-29 16:25:00|8682.5|8677.5|8676.5|8671.5|8684|8679|8675|8670|178
1640795400000|2021-12-29 16:30:00|8673.6|8667.6|8670.6|8663.6|8674.6|8667.6|8663.6|8657.6|667
1640795700000|2021-12-29 16:35:00|8671.6|8664.6|8664.6|8657.6|8674.6|8667.6|8663.6|8656.6|211
1640796000000|2021-12-29 16:40:00|8663.6|8658.6|8668.6|8662.6|8669.6|8662.6|8663.6|8655.6|36
1640796300000|2021-12-29 16:45:00|8669.6|8663.6|8670.6|8663.6|8670.6|8663.6|8667.6|8660.6|22
1640796600000|2021-12-29 16:50:00|8669.6|8662.6|8669.6|8663.6|8671.6|8665.6|8669.6|8662.6|9
1640796900000|2021-12-29 16:55:00|8670.6|8662.6|8670.6|8664.6|8671.6|8665.6|8669.6|8662.6|18
1640797200000|2021-12-29 17:00:00|8671.6|8663.6|8670.6|8663.6|8671.6|8664.6|8667.6|8660.6|17
1640797500000|2021-12-29 17:05:00|8669.6|8662.6|8659.6|8652.6|8669.6|8662.6|8659.6|8652.6|43
1640797800000|2021-12-29 17:10:00|8660.6|8653.6|8661.6|8655.6|8663.6|8657.6|8660.6|8653.6|3
1640798100000|2021-12-29 17:15:00|8660.6|8654.6|8662.6|8656.6|8662.6|8656.6|8660.6|8653.6|6
1640798400000|2021-12-29 17:20:00|8663.6|8657.6|8661.6|8654.6|8663.6|8657.6|8661.6|8654.6|2
1640798700000|2021-12-29 17:25:00|8660.6|8655.6|8662.6|8655.6|8663.6|8657.6|8660.6|8654.6|13
1640799000000|2021-12-29 17:30:00|8661.6|8656.6|8664.6|8657.6|8664.6|8657.6|8661.6|8655.6|6
1640799300000|2021-12-29 17:35:00|8665.6|8658.6|8666.6|8659.6|8666.6|8660.6|8664.6|8657.6|17
1640799600000|2021-12-29 17:40:00|8665.6|8660.6|8666.6|8659.6|8666.6|8660.6|8665.6|8659.6|2
1640799900000|2021-12-29 17:45:00|8665.6|8660.6|8667.6|8661.6|8667.6|8661.6|8665.6|8660.6|11
1640800200000|2021-12-29 17:50:00|8665.6|8659.6|8671.6|8664.6|8671.6|8665.6|8665.6|8659.6|38
1640800500000|2021-12-29 17:55:00|8672.6|8665.6|8674.6|8667.6|8675.6|8668.6|8669.6|8663.6|36
1640800800000|2021-12-29 18:00:00|8675.6|8668.6|8676.6|8668.6|8678.6|8670.6|8675.6|8668.6|5
1640801100000|2021-12-29 18:05:00|8675.6|8669.6|8674.6|8667.6|8675.6|8669.6|8674.6|8667.6|3
1640801400000|2021-12-29 18:10:00|8675.6|8666.6|8673.6|8667.6|8675.6|8667.6|8673.6|8666.6|1
1640801700000|2021-12-29 18:15:00|8674.6|8666.6|8673.6|8666.6|8674.6|8666.6|8673.6|8666.6|1
1640802000000|2021-12-29 18:20:00|8672.6|8665.6|8670.6|8664.6|8672.6|8665.6|8670.6|8663.6|2
1640802300000|2021-12-29 18:25:00|8671.6|8665.6|8673.6|8666.6|8673.6|8666.6|8671.6|8665.6|4
1640802600000|2021-12-29 18:30:00|8674.6|8667.6|8674.6|8667.6|8675.6|8668.6|8673.6|8667.6|4
1640802900000|2021-12-29 18:35:00|8673.6|8666.6|8672.6|8665.6|8673.6|8666.6|8670.6|8663.6|5
1640803200000|2021-12-29 18:40:00|8673.6|8666.6|8673.6|8667.6|8674.6|8667.6|8673.6|8666.6|3
1640803500000|2021-12-29 18:45:00|8674.6|8666.6|8672.6|8665.6|8674.6|8667.6|8672.6|8665.6|2
1640803800000|2021-12-29 18:50:00|8671.6|8666.6|8674.6|8665.6|8675.6|8667.6|8671.6|8665.6|15
1640804100000|2021-12-29 18:55:00|8676.6|8666.6|8681.2|8669.2|8681.2|8672.6|8673.6|8666.6|7
1640804400000|2021-12-29 19:00:00|8681.1|8669.1|8680.1|8668.1|8681.2|8669.2|8679.1|8667.1|0
1640804700000|2021-12-29 19:05:00|8680|8668|8681.1|8669.1|8681.4|8669.4|8680|8668|0
1640805000000|2021-12-29 19:10:00|8681.2|8669.2|8685.2|8673.2|8685.2|8673.2|8681.2|8669.2|0
1640805300000|2021-12-29 19:15:00|8684.3|8672.3|8685.2|8673.2|8685.2|8673.2|8683.1|8671.1|0
1640805600000|2021-12-29 19:20:00|8685.3|8673.3|8683.9|8671.9|8687|8675|8683.9|8671.9|0
1640805900000|2021-12-29 19:25:00|8683|8671|8685|8673|8685.2|8673.2|8683|8671|0
1640806200000|2021-12-29 19:30:00|8685.1|8673.1|8687.9|8675.9|8687.9|8675.9|8685.1|8673.1|0
1640806500000|2021-12-29 19:35:00|8687|8675|8688.8|8676.8|8689.1|8677.1|8686.9|8674.9|0
1640806800000|2021-12-29 19:40:00|8688.9|8676.9|8686.8|8674.8|8688.9|8676.9|8684.7|8672.7|0
1640807100000|2021-12-29 19:45:00|8685.9|8673.9|8685.1|8673.1|8686.8|8674.8|8685|8673|0
1640807400000|2021-12-29 19:50:00|8685.2|8673.2|8687.3|8675.3|8688.3|8676.3|8685.1|8673.1|0
1640807700000|2021-12-29 19:55:00|8687.4|8675.4|8686.6|8674.6|8688.4|8676.4|8686.4|8674.4|0
1640808000000|2021-12-29 20:00:00|8686.5|8674.5|8686.4|8674.4|8686.9|8674.9|8684.2|8672.2|0
1640808300000|2021-12-29 20:05:00|8686.3|8674.3|8688.7|8676.7|8689.5|8677.5|8686.3|8674.3|0
1640808600000|2021-12-29 20:10:00|8688.6|8676.6|8686|8674|8688.7|8676.7|8685.8|8673.8|0
1640808900000|2021-12-29 20:15:00|8685.9|8673.9|8689.1|8677.1|8689.3|8677.3|8685.8|8673.8|0
1640809200000|2021-12-29 20:20:00|8689|8677|8687.1|8675.1|8689.1|8677.1|8686|8674|0
1640809500000|2021-12-29 20:25:00|8687.2|8675.2|8687.6|8675.6|8689.3|8677.3|8686.2|8674.2|0
1640809800000|2021-12-29 20:30:00|8687.7|8675.7|8693.8|8681.8|8694|8682|8687.7|8675.7|0
1640810100000|2021-12-29 20:35:00|8693.9|8681.9|8690.4|8678.4|8695|8683|8688.9|8676.9|0
1640810400000|2021-12-29 20:40:00|8690|8678|8692.1|8680.1|8693.9|8681.9|8689.7|8677.7|0
1640810700000|2021-12-29 20:45:00|8692.5|8680.5|8696.8|8684.8|8697.9|8685.9|8692.4|8680.4|0
1640811000000|2021-12-29 20:50:00|8696.9|8684.9|8696.7|8684.7|8699.7|8687.7|8694.2|8682.2|0
1640811300000|2021-12-29 20:55:00|8696.6|8684.6|8683.1|8671.1|8696.6|8684.6|8682|8670|0
1640811600000|2021-12-29 21:00:00|8685.4|8673.4|8686.8|8674.8|8688.4|8676.4|8682.8|8670.8|0
1640811900000|2021-12-29 21:05:00|8686.9|8674.9|8688.4|8676.4|8690.4|8678.4|8686.8|8674.8|0
1640812200000|2021-12-29 21:10:00|8687.8|8675.8|8681.7|8669.7|8687.8|8675.8|8681.7|8669.7|0
1640812500000|2021-12-29 21:15:00|8681.8|8669.8|8684.3|8672.3|8684.3|8672.3|8681.7|8669.7|0
1640812800000|2021-12-29 21:20:00|8683.7|8671.7|8684.3|8672.3|8685.3|8673.3|8683.7|8671.7|0
1640813100000|2021-12-29 21:25:00|8684.4|8672.4|8683.1|8671.1|8685.3|8673.3|8683.1|8671.1|0
1640813400000|2021-12-29 21:30:00|8683.2|8671.2|8683.7|8671.7|8684.3|8672.3|8683.1|8671.1|0
1640813700000|2021-12-29 21:35:00|8683.1|8671.1|8683.7|8671.7|8684.7|8672.7|8683.1|8671.1|0
1640814000000|2021-12-29 21:40:00|8683.1|8671.1|8683.1|8671.1|8683.7|8671.7|8682.1|8670.1|0
1640814300000|2021-12-29 21:45:00|8683.2|8671.2|8683.1|8671.1|8683.7|8671.7|8682.7|8670.7|0
1640814600000|2021-12-29 21:50:00|8683.2|8671.2|8681.7|8669.7|8683.7|8671.7|8681.7|8669.7|0
1640814900000|2021-12-29 21:55:00|8681.3|8669.3|8682.8|8670.8|8683.5|8671.5|8681.1|8669.1|0
1640815200000|2021-12-29 22:00:00|8683.3|8671.3|8683.6|8671.6|8683.8|8671.8|8683.3|8671.3|0
1640815500000|2021-12-29 22:05:00|8683.3|8671.3|8684|8672|8684.2|8672.2|8683.3|8671.3|0
1640816100000|2021-12-29 22:15:00|8683.8|8671.8|8684.2|8672.2|8684.2|8672.2|8683.8|8671.8|0
1640816400000|2021-12-29 22:20:00|8684.4|8672.4|8684.4|8672.4|8684.5|8672.5|8684.4|8672.4|0
1640816700000|2021-12-29 22:25:00|8684.5|8672.5|8684.4|8672.4|8684.5|8672.5|8684.4|8672.4|0
1640817000000|2021-12-29 22:30:00|8684.5|8672.5|8684.5|8672.5|8684.5|8672.5|8684.5|8672.5|0
1640817300000|2021-12-29 22:35:00|8684.4|8672.4|8683.8|8671.8|8684.5|8672.5|8683.6|8671.6|0
1640817600000|2021-12-29 22:40:00|8683.6|8671.6|8684|8672|8684|8672|8683.6|8671.6|0
1640817900000|2021-12-29 22:45:00|8683.3|8671.3|8683.5|8671.5|8683.6|8671.6|8683.1|8671.1|0
1640818200000|2021-12-29 22:50:00|8683.6|8671.6|8683.5|8671.5|8684|8672|8683.5|8671.5|0
1640818500000|2021-12-29 22:55:00|8683.8|8671.8|8683.6|8671.6|8683.8|8671.8|8683.6|8671.6|0
1640818800000|2021-12-29 23:00:00|8683.7|8671.7|8674|8662|8688.4|8676.4|8674|8662|0
1640819100000|2021-12-29 23:05:00|8674.6|8662.6|8677.2|8665.2|8677.2|8665.2|8673.8|8661.8|0
1640819400000|2021-12-29 23:10:00|8677.4|8665.4|8677.2|8665.2|8678.6|8666.6|8676.6|8664.6|0
1640819700000|2021-12-29 23:15:00|8677.4|8665.4|8675|8663|8678.2|8666.2|8674.5|8662.5|0
1640820000000|2021-12-29 23:20:00|8675.1|8663.1|8674.5|8662.5|8677.2|8665.2|8673.9|8661.9|0
1640820300000|2021-12-29 23:25:00|8674.6|8662.6|8673.9|8661.9|8676|8664|8672.3|8660.3|0
1640820600000|2021-12-29 23:30:00|8673.7|8661.7|8675|8663|8676|8664|8673.5|8661.5|0
1640820900000|2021-12-29 23:35:00|8674.9|8662.9|8677.2|8665.2|8677.6|8665.6|8673.5|8661.5|0
1640821200000|2021-12-29 23:40:00|8677.6|8665.6|8678.2|8666.2|8678.2|8666.2|8676|8664|0
1640821500000|2021-12-29 23:45:00|8678.1|8666.1|8677.6|8665.6|8680.2|8668.2|8677.2|8665.2|0
1640821800000|2021-12-29 23:50:00|8677.5|8665.5|8675.6|8663.6|8677.8|8665.8|8675|8663|0
1640822100000|2021-12-29 23:55:00|8675.8|8663.8|8676|8664|8678.6|8666.6|8675.6|8663.6|0
1640822400000|2021-12-30 00:00:00|8675.9|8663.9|8673.9|8661.9|8676.6|8664.6|8672.9|8660.9|0
1640822700000|2021-12-30 00:05:00|8673.5|8661.5|8673.9|8661.9|8674.8|8662.8|8672.7|8660.7|0
1640823000000|2021-12-30 00:10:00|8674|8662|8670.3|8658.3|8676.6|8664.6|8669.3|8657.3|0
1640823300000|2021-12-30 00:15:00|8670.2|8658.2|8662.9|8650.9|8670.3|8658.3|8657|8645|0
1640823600000|2021-12-30 00:20:00|8663.1|8651.1|8666.8|8654.8|8667.3|8655.3|8661.9|8649.9|0
1640823900000|2021-12-30 00:25:00|8667|8655|8667.8|8655.8|8669.8|8657.8|8664.9|8652.9|0
1640824200000|2021-12-30 00:30:00|8667.7|8655.7|8671.2|8659.2|8672.7|8660.7|8666.8|8654.8|0
1640824500000|2021-12-30 00:35:00|8671.7|8659.7|8675.6|8663.6|8675.6|8663.6|8670.7|8658.7|0
1640824800000|2021-12-30 00:40:00|8675.2|8663.2|8672.7|8660.7|8675.2|8663.2|8671.7|8659.7|0
1640825100000|2021-12-30 00:45:00|8673.4|8661.4|8676.6|8664.6|8677.5|8665.5|8672.6|8660.6|0
1640825400000|2021-12-30 00:50:00|8676.5|8664.5|8678.5|8666.5|8678.5|8666.5|8672.7|8660.7|0
1640825700000|2021-12-30 00:55:00|8678.1|8666.1|8674.7|8662.7|8678.1|8666.1|8674.6|8662.6|0
1640826000000|2021-12-30 01:00:00|8675.4|8663.4|8674.5|8662.5|8677.5|8665.5|8674.5|8662.5|0
1640826300000|2021-12-30 01:05:00|8674.6|8662.6|8673.7|8661.7|8676.6|8664.6|8673.6|8661.6|0
1640826600000|2021-12-30 01:10:00|8673.6|8661.6|8679.6|8667.6|8679.6|8667.6|8673.6|8661.6|0
1640826900000|2021-12-30 01:15:00|8679.8|8667.8|8682.6|8670.6|8684.5|8672.5|8677.7|8665.7|0
1640827200000|2021-12-30 01:20:00|8682.4|8670.4|8679.6|8667.6|8682.4|8670.4|8677.6|8665.6|0
1640827500000|2021-12-30 01:25:00|8680|8668|8680.6|8668.6|8683.5|8671.5|8680|8668|0
1640827800000|2021-12-30 01:30:00|8680.8|8668.8|8683.5|8671.5|8686.5|8674.5|8680.6|8668.6|0
1640828100000|2021-12-30 01:35:00|8683.1|8671.1|8690.4|8678.4|8692.3|8680.3|8682.5|8670.5|0
1640828400000|2021-12-30 01:40:00|8690.2|8678.2|8688.9|8676.9|8690.4|8678.4|8687.4|8675.4|0
1640828700000|2021-12-30 01:45:00|8689|8677|8688.5|8676.5|8689.9|8677.9|8687|8675|0
1640829000000|2021-12-30 01:50:00|8688.1|8676.1|8688.5|8676.5|8688.9|8676.9|8686.5|8674.5|0
1640829300000|2021-12-30 01:55:00|8689.2|8677.2|8689.4|8677.4|8690.8|8678.8|8688.4|8676.4|0
1640829600000|2021-12-30 02:00:00|8689.6|8677.6|8692.5|8680.5|8694.8|8682.8|8689.4|8677.4|0
1640829900000|2021-12-30 02:05:00|8692.1|8680.1|8690.5|8678.5|8692.1|8680.1|8689.6|8677.6|0
1640830200000|2021-12-30 02:10:00|8689.5|8677.5|8685.9|8673.9|8689.9|8677.9|8685.5|8673.5|0
1640830500000|2021-12-30 02:15:00|8685.8|8673.8|8686.5|8674.5|8687.5|8675.5|8684.6|8672.6|0
1640830800000|2021-12-30 02:20:00|8686.1|8674.1|8688.4|8676.4|8688.9|8676.9|8684.5|8672.5|0
1640831100000|2021-12-30 02:25:00|8688.5|8676.5|8688.4|8676.4|8689.4|8677.4|8688.4|8676.4|0
1640831400000|2021-12-30 02:30:00|8688.5|8676.5|8687|8675|8689.4|8677.4|8685.5|8673.5|0
1640831700000|2021-12-30 02:35:00|8686.9|8674.9|8685|8673|8686.9|8674.9|8683.6|8671.6|0
1640832000000|2021-12-30 02:40:00|8684.9|8672.9|8683.6|8671.6|8684.9|8672.9|8682|8670|0
1640832300000|2021-12-30 02:45:00|8683.4|8671.4|8683.7|8671.7|8683.7|8671.7|8681.7|8669.7|0
1640832600000|2021-12-30 02:50:00|8683.5|8671.5|8681.1|8669.1|8683.7|8671.7|8680.7|8668.7|0
1640832900000|2021-12-30 02:55:00|8680.9|8668.9|8679.2|8667.2|8680.9|8668.9|8677.7|8665.7|0
1640833200000|2021-12-30 03:00:00|8679|8667|8683.6|8671.6|8683.6|8671.6|8678.7|8666.7|0
1640833500000|2021-12-30 03:05:00|8683.3|8671.3|8682.1|8670.1|8683.3|8671.3|8680.7|8668.7|0
1640833800000|2021-12-30 03:10:00|8681.9|8669.9|8677.8|8665.8|8681.9|8669.9|8675.8|8663.8|0
1640834100000|2021-12-30 03:15:00|8678|8666|8678.7|8666.7|8679.7|8667.7|8677.2|8665.2|0
1640834400000|2021-12-30 03:20:00|8678.6|8666.6|8679.2|8667.2|8679.7|8667.7|8677.7|8665.7|0
1640834700000|2021-12-30 03:25:00|8679|8667|8674.8|8662.8|8679.1|8667.1|8674.8|8662.8|0
1640835000000|2021-12-30 03:30:00|8675.2|8663.2|8675.7|8663.7|8678.1|8666.1|8675.2|8663.2|0
1640835300000|2021-12-30 03:35:00|8675.9|8663.9|8677.1|8665.1|8677.7|8665.7|8674.8|8662.8|0
1640835600000|2021-12-30 03:40:00|8677.2|8665.2|8678.7|8666.7|8678.7|8666.7|8677.2|8665.2|0
1640835900000|2021-12-30 03:45:00|8678.3|8666.3|8677.7|8665.7|8679.6|8667.6|8677.7|8665.7|0
1640836200000|2021-12-30 03:50:00|8678.7|8666.7|8675.8|8663.8|8678.7|8666.7|8675.2|8663.2|0
1640836500000|2021-12-30 03:55:00|8675.2|8663.2|8675.2|8663.2|8675.8|8663.8|8673.8|8661.8|0
1640836800000|2021-12-30 04:00:00|8675|8663|8675.7|8663.7|8676.2|8664.2|8674.8|8662.8|0
1640837100000|2021-12-30 04:05:00|8675.4|8663.4|8677.2|8665.2|8677.2|8665.2|8674.8|8662.8|0
1640837400000|2021-12-30 04:10:00|8677|8665|8676.8|8664.8|8677.8|8665.8|8676.8|8664.8|0
1640837700000|2021-12-30 04:15:00|8677.2|8665.2|8682.6|8670.6|8683.6|8671.6|8677.2|8665.2|0
1640838000000|2021-12-30 04:20:00|8682.8|8670.8|8682.6|8670.6|8684.5|8672.5|8682.6|8670.6|0
1640838300000|2021-12-30 04:25:00|8682.2|8670.2|8681.1|8669.1|8682.2|8670.2|8680.6|8668.6|0
1640838600000|2021-12-30 04:30:00|8681.6|8669.6|8680.6|8668.6|8681.6|8669.6|8680|8668|0
1640838900000|2021-12-30 04:35:00|8679.6|8667.6|8679.6|8667.6|8679.6|8667.6|8679.6|8667.6|0
1640839200000|2021-12-30 04:40:00|8679.7|8667.7|8679.7|8667.7|8680.6|8668.6|8679.7|8667.7|0
1640839500000|2021-12-30 04:45:00|8679.8|8667.8|8681.7|8669.7|8681.7|8669.7|8679.6|8667.6|0
1640839800000|2021-12-30 04:50:00|8681.5|8669.5|8681.6|8669.6|8682.6|8670.6|8680.6|8668.6|0
1640840100000|2021-12-30 04:55:00|8681.4|8669.4|8682.1|8670.1|8682.7|8670.7|8680.6|8668.6|0
1640840400000|2021-12-30 05:00:00|8681.9|8669.9|8684.6|8672.6|8685.6|8673.6|8681.7|8669.7|0
1640840700000|2021-12-30 05:05:00|8684.2|8672.2|8681.7|8669.7|8684.6|8672.6|8680.7|8668.7|0
1640841000000|2021-12-30 05:10:00|8682.1|8670.1|8681.6|8669.6|8682.7|8670.7|8681.6|8669.6|0
1640841300000|2021-12-30 05:15:00|8681.4|8669.4|8683.6|8671.6|8685|8673|8681.1|8669.1|0
1640841600000|2021-12-30 05:20:00|8683.2|8671.2|8685.5|8673.5|8686.4|8674.4|8681.6|8669.6|0
1640841900000|2021-12-30 05:25:00|8685.6|8673.6|8682|8670|8685.9|8673.9|8681.5|8669.5|0
1640842200000|2021-12-30 05:30:00|8682.5|8670.5|8682.5|8670.5|8682.5|8670.5|8680.5|8668.5|0
1640842500000|2021-12-30 05:35:00|8682.3|8670.3|8681.6|8669.6|8683.5|8671.5|8680.5|8668.5|0
1640842800000|2021-12-30 05:40:00|8681.4|8669.4|8678.6|8666.6|8681.6|8669.6|8677.6|8665.6|0
1640843100000|2021-12-30 05:45:00|8678.7|8666.7|8679.6|8667.6|8681.5|8669.5|8677.7|8665.7|0
1640843400000|2021-12-30 05:50:00|8679.2|8667.2|8678.2|8666.2|8679.2|8667.2|8676.2|8664.2|0
1640843700000|2021-12-30 05:55:00|8678.3|8666.3|8673.7|8661.7|8679.6|8667.6|8673.7|8661.7|0
1640844000000|2021-12-30 06:00:00|8673.6|8661.6|8677.5|8665.5|8679.6|8667.6|8672.7|8660.7|0
1640844300000|2021-12-30 06:05:00|8676.6|8664.6|8682.5|8670.5|8684.5|8672.5|8674.6|8662.6|0
1640844600000|2021-12-30 06:10:00|8682.7|8670.7|8687.4|8675.4|8687.9|8675.9|8681.5|8669.5|0
1640844900000|2021-12-30 06:15:00|8686.8|8674.8|8685.4|8673.4|8686.8|8674.8|8683.5|8671.5|0
1640845200000|2021-12-30 06:20:00|8685.5|8673.5|8684.5|8672.5|8685.5|8673.5|8681.6|8669.6|0
1640845500000|2021-12-30 06:25:00|8684.1|8672.1|8682.5|8670.5|8684.5|8672.5|8681.5|8669.5|0
1640845800000|2021-12-30 06:30:00|8682.7|8670.7|8682.5|8670.5|8683.5|8671.5|8681.9|8669.9|0
1640846100000|2021-12-30 06:35:00|8682.1|8670.1|8683.8|8671.8|8684.5|8672.5|8681.5|8669.5|0
1640846400000|2021-12-30 06:40:00|8683.5|8671.5|8683.5|8671.5|8685.4|8673.4|8683.5|8671.5|0
1640846700000|2021-12-30 06:45:00|8683.1|8671.1|8681.6|8669.6|8684.5|8672.5|8679.7|8667.7|0
1640847000000|2021-12-30 06:50:00|8681.2|8669.2|8682.7|8670.7|8682.7|8670.7|8679.7|8667.7|0
1640847300000|2021-12-30 06:55:00|8682.6|8670.6|8684.6|8672.6|8684.6|8672.6|8680.7|8668.7|0
1640847600000|2021-12-30 07:00:00|8684.4|8672.4|8683.6|8678.6|8687.1|8679.6|8679.6|8672.4|16
1640847900000|2021-12-30 07:05:00|8683.1|8678.1|8676.6|8671.6|8683.1|8678.1|8676.1|8671.1|16
1640848200000|2021-12-30 07:10:00|8677.1|8672.1|8666.1|8661.1|8677.1|8672.1|8665.1|8660.1|33
1640848500000|2021-12-30 07:15:00|8666.6|8661.6|8665.1|8660.1|8667.1|8662.1|8662.6|8657.6|5
1640848800000|2021-12-30 07:20:00|8665.6|8660.6|8670.1|8665.1|8671.6|8666.6|8663.6|8658.6|7
1640849100000|2021-12-30 07:25:00|8670.6|8665.6|8673.6|8668.6|8673.6|8668.6|8669.6|8664.6|7
1640849400000|2021-12-30 07:30:00|8674.1|8669.1|8678.1|8673.1|8679.6|8674.6|8674.1|8669.1|9
1640849700000|2021-12-30 07:35:00|8677.6|8672.6|8674.6|8669.6|8678.1|8673.1|8674.6|8669.6|2
1640850000000|2021-12-30 07:40:00|8675.1|8670.1|8674.6|8669.6|8675.6|8670.6|8674.6|8669.6|2
1640850300000|2021-12-30 07:45:00|8674.1|8669.1|8671.6|8666.6|8674.1|8669.1|8671.6|8666.6|6
1640850600000|2021-12-30 07:50:00|8670.1|8665.1|8666.6|8661.6|8670.1|8665.1|8664.1|8659.1|21
1640850900000|2021-12-30 07:55:00|8666.1|8661.1|8668.1|8663.1|8672.6|8667.6|8664.6|8659.6|60
1640851200000|2021-12-30 08:00:00|8668.6|8663.6|8671.6|8666.6|8675.6|8670.6|8663.6|8658.6|277
1640851500000|2021-12-30 08:05:00|8666.6|8661.6|8671.1|8666.1|8673.6|8668.6|8663.1|8658.1|148
1640851800000|2021-12-30 08:10:00|8670.6|8665.6|8672.6|8667.6|8678.6|8673.6|8668.6|8663.6|79
1640852100000|2021-12-30 08:15:00|8673.6|8668.6|8674.6|8669.6|8680.1|8675.1|8673.1|8668.1|70
1640852400000|2021-12-30 08:20:00|8674.1|8669.1|8670.6|8665.6|8675.6|8670.6|8667.6|8662.6|67
1640852700000|2021-12-30 08:25:00|8671.1|8666.1|8671.6|8666.6|8673.6|8668.6|8666.6|8661.6|28
1640853000000|2021-12-30 08:30:00|8671.1|8666.1|8671.6|8666.6|8674.6|8669.6|8667.6|8662.6|36
1640853300000|2021-12-30 08:35:00|8671.1|8666.1|8668.1|8663.1|8672.1|8667.1|8668.1|8663.1|72
1640853600000|2021-12-30 08:40:00|8667.1|8662.1|8674.1|8669.1|8674.6|8669.6|8665.6|8660.6|47
1640853900000|2021-12-30 08:45:00|8673.6|8668.6|8674.6|8669.6|8677.1|8672.1|8670.6|8665.6|42
1640854200000|2021-12-30 08:50:00|8674.1|8669.1|8676.6|8671.6|8676.6|8671.6|8671.6|8666.6|27
1640854500000|2021-12-30 08:55:00|8677.1|8672.1|8677.1|8672.1|8679.1|8674.1|8673.1|8668.1|24
1640854800000|2021-12-30 09:00:00|8677.6|8672.6|8676.1|8671.1|8677.6|8672.6|8671.1|8666.1|26
1640855100000|2021-12-30 09:05:00|8676.6|8671.6|8676.6|8671.6|8677.1|8672.1|8673.6|8668.6|21
1640855400000|2021-12-30 09:10:00|8676.1|8671.1|8675.6|8670.6|8677.1|8672.1|8674.1|8669.1|89
1640855700000|2021-12-30 09:15:00|8675.1|8670.1|8669.6|8664.6|8677.6|8672.6|8668.6|8663.6|48
1640856000000|2021-12-30 09:20:00|8669.1|8664.1|8667.6|8662.6|8669.6|8664.6|8665.1|8660.1|31
1640856300000|2021-12-30 09:25:00|8667.1|8662.1|8670.6|8665.6|8671.6|8666.6|8665.6|8660.6|39
1640856600000|2021-12-30 09:30:00|8671.1|8666.1|8675.6|8670.6|8678.6|8673.6|8669.6|8664.6|42
1640856900000|2021-12-30 09:35:00|8676.1|8671.1|8680.6|8675.6|8681.6|8676.6|8676.1|8671.1|25
1640857200000|2021-12-30 09:40:00|8680.1|8675.1|8680.1|8675.1|8684.1|8679.1|8679.6|8674.6|26
1640857500000|2021-12-30 09:45:00|8679.6|8674.6|8678.6|8673.6|8681.1|8676.1|8677.6|8672.6|29
1640857800000|2021-12-30 09:50:00|8679.1|8674.1|8679.6|8674.6|8681.1|8676.1|8675.1|8670.1|31
1640858100000|2021-12-30 09:55:00|8680.1|8675.1|8683.6|8678.6|8685.1|8680.1|8679.6|8674.6|36
1640858400000|2021-12-30 10:00:00|8682.6|8677.6|8680.6|8675.6|8685.1|8680.1|8679.6|8674.6|44
1640858700000|2021-12-30 10:05:00|8680.1|8675.1|8672.6|8667.6|8680.6|8675.6|8672.1|8667.1|20
1640859000000|2021-12-30 10:10:00|8673.1|8668.1|8679.6|8674.6|8679.6|8674.6|8672.6|8667.6|32
1640859300000|2021-12-30 10:15:00|8679.1|8674.1|8683.6|8678.6|8683.6|8678.6|8678.1|8673.1|23
1640859600000|2021-12-30 10:20:00|8684.1|8679.1|8680.6|8675.6|8684.6|8679.6|8680.1|8675.1|31
1640859900000|2021-12-30 10:25:00|8680.1|8675.1|8684.1|8679.1|8684.1|8679.1|8679.1|8674.1|46
1640860200000|2021-12-30 10:30:00|8683.6|8678.6|8681.1|8676.1|8683.6|8678.6|8680.6|8675.6|37
1640860500000|2021-12-30 10:35:00|8680.6|8675.6|8683.1|8678.1|8683.6|8678.6|8680.1|8675.1|17
1640860800000|2021-12-30 10:40:00|8683.6|8678.6|8684.6|8679.6|8686.1|8681.1|8682.1|8677.1|44
1640861100000|2021-12-30 10:45:00|8685.1|8680.1|8685.6|8680.6|8687.1|8682.1|8684.1|8679.1|33
1640861400000|2021-12-30 10:50:00|8685.1|8680.1|8678.6|8673.6|8685.1|8680.1|8677.6|8672.6|59
1640861700000|2021-12-30 10:55:00|8679.1|8674.1|8683.1|8678.1|8686.1|8681.1|8678.6|8673.6|41
1640862000000|2021-12-30 11:00:00|8682.6|8677.6|8681.6|8676.6|8685.6|8680.6|8680.6|8675.6|49
1640862300000|2021-12-30 11:05:00|8682.1|8677.1|8688.6|8683.6|8689.6|8684.6|8682.1|8677.1|67
1640862600000|2021-12-30 11:10:00|8688.1|8683.1|8686.6|8681.6|8689.1|8684.1|8684.1|8679.1|37
1640862900000|2021-12-30 11:15:00|8687.1|8682.1|8684.6|8679.6|8687.6|8682.6|8683.1|8678.1|25
1640863200000|2021-12-30 11:20:00|8684.1|8679.1|8689.6|8684.6|8689.6|8684.6|8683.6|8678.6|17
1640863500000|2021-12-30 11:25:00|8690.1|8685.1|8683.1|8678.1|8690.1|8685.1|8681.6|8676.6|26
1640863800000|2021-12-30 11:30:00|8682.6|8677.6|8686.6|8681.6|8687.6|8682.6|8681.1|8676.1|34
1640864100000|2021-12-30 11:35:00|8686.1|8681.1|8691.1|8686.1|8692.6|8687.6|8686.1|8681.1|29
1640864400000|2021-12-30 11:40:00|8691.6|8686.6|8694.1|8689.1|8694.1|8689.1|8689.1|8684.1|26
1640864700000|2021-12-30 11:45:00|8693.6|8688.6|8700.6|8695.6|8701.1|8696.1|8693.1|8688.1|47
1640865000000|2021-12-30 11:50:00|8701.1|8696.1|8700.1|8695.1|8702.1|8697.1|8697.1|8692.1|35
1640865300000|2021-12-30 11:55:00|8699.6|8694.6|8702.1|8697.1|8702.6|8697.6|8699.1|8694.1|17
1640865600000|2021-12-30 12:00:00|8701.6|8696.6|8700.6|8695.6|8701.6|8696.6|8698.6|8693.6|18
1640865900000|2021-12-30 12:05:00|8701.1|8696.1|8701.6|8696.6|8701.6|8696.6|8698.1|8693.1|52
1640866200000|2021-12-30 12:10:00|8700.6|8695.6|8701.6|8696.6|8702.6|8697.6|8700.1|8695.1|17
1640866500000|2021-12-30 12:15:00|8701.1|8696.1|8700.6|8695.6|8702.1|8697.1|8699.1|8694.1|6
1640866800000|2021-12-30 12:20:00|8701.1|8696.1|8699.6|8694.6|8702.1|8697.1|8699.1|8694.1|23
1640867100000|2021-12-30 12:25:00|8699.1|8694.1|8698.6|8693.6|8700.6|8695.6|8697.6|8692.6|29
1640867400000|2021-12-30 12:30:00|8699.1|8694.1|8698.1|8693.1|8699.1|8694.1|8697.1|8692.1|16
1640867700000|2021-12-30 12:35:00|8698.6|8693.6|8699.6|8694.6|8701.1|8696.1|8697.1|8692.1|20
1640868000000|2021-12-30 12:40:00|8698.5|8693.5|8699|8694|8701|8696|8696.5|8691.5|20
1640868300000|2021-12-30 12:45:00|8698.5|8693.5|8698|8693|8699.5|8694.5|8696.5|8691.5|14
1640868600000|2021-12-30 12:50:00|8697.5|8692.5|8696|8691|8698|8693|8696|8691|18
1640868900000|2021-12-30 12:55:00|8696.5|8691.5|8695|8690|8696.5|8691.5|8693|8688|17
1640869200000|2021-12-30 13:00:00|8695.5|8690.5|8698|8693|8699|8694|8695|8690|32
1640869500000|2021-12-30 13:05:00|8697.5|8692.5|8698.5|8693.5|8700|8695|8696.5|8691.5|15
1640869800000|2021-12-30 13:10:00|8698|8693|8698|8693|8699|8694|8695.5|8690.5|62
1640870100000|2021-12-30 13:15:00|8698.5|8693.5|8700|8695|8700.5|8695.5|8698|8693|20
1640870400000|2021-12-30 13:20:00|8700.5|8695.5|8701|8696|8701.5|8696.5|8699.5|8694.5|45
1640870700000|2021-12-30 13:25:00|8702|8697|8700.5|8695.5|8702|8697|8700.5|8695.5|11
1640871000000|2021-12-30 13:30:00|8701.5|8696.5|8706|8701|8706.5|8701.5|8699.5|8694.5|104
1640871300000|2021-12-30 13:35:00|8706.5|8701.5|8711|8706|8711.5|8706.5|8705|8700|92
1640871600000|2021-12-30 13:40:00|8711.5|8706.5|8711.5|8706.5|8713|8708|8711.5|8706.5|29
1640871900000|2021-12-30 13:45:00|8712|8707|8711|8706|8712|8707|8709|8704|32
1640872200000|2021-12-30 13:50:00|8710|8705|8711|8706|8712|8707|8710|8705|18
1640872500000|2021-12-30 13:55:00|8711.5|8706.5|8715|8710|8715|8710|8711.5|8706.5|44
1640872800000|2021-12-30 14:00:00|8714.5|8709.5|8711.5|8706.5|8715|8710|8710.5|8705.5|41
1640873100000|2021-12-30 14:05:00|8712|8707|8712.5|8707.5|8712.5|8707.5|8710.5|8705.5|34
1640873400000|2021-12-30 14:10:00|8712|8707|8711.5|8706.5|8714|8709|8710.5|8705.5|11
1640873700000|2021-12-30 14:15:00|8711|8706|8709|8704|8712|8707|8708.5|8703.5|18
1640874000000|2021-12-30 14:20:00|8709.5|8704.5|8712|8707|8712.5|8707.5|8709|8704|45
1640874300000|2021-12-30 14:25:00|8711.5|8706.5|8707.5|8702.5|8712|8707|8706|8701|45
1640874600000|2021-12-30 14:30:00|8707|8702|8714|8709|8714|8709|8706|8701|96
1640874900000|2021-12-30 14:35:00|8714.5|8709.5|8721.5|8716.5|8721.5|8716.5|8712.5|8707.5|93
1640875200000|2021-12-30 14:40:00|8721|8716|8711|8706|8722|8717|8710|8705|68
1640875500000|2021-12-30 14:45:00|8711.5|8706.5|8717|8712|8717.5|8712.5|8710|8705|48
1640875800000|2021-12-30 14:50:00|8716.5|8711.5|8718.5|8713.5|8720|8715|8716|8711|45
1640876100000|2021-12-30 14:55:00|8718|8713|8712.5|8707.5|8720|8715|8712.5|8707.5|42
1640876400000|2021-12-30 15:00:00|8713|8708|8708.5|8703.5|8716|8711|8707.5|8702.5|106
1640876700000|2021-12-30 15:05:00|8709|8704|8710.5|8705.5|8711.5|8706.5|8705.5|8700.5|46
1640877000000|2021-12-30 15:10:00|8711.1|8706.1|8704.6|8699.6|8711.6|8706.6|8703.6|8698.6|61
1640877300000|2021-12-30 15:15:00|8705.1|8700.1|8706.6|8701.6|8707.1|8702.1|8703.1|8698.1|63
1640877600000|2021-12-30 15:20:00|8705.6|8700.6|8706.6|8701.6|8707.6|8702.6|8704.6|8699.6|87
1640877900000|2021-12-30 15:25:00|8706.1|8701.1|8706.6|8701.6|8708.1|8703.1|8705.6|8700.6|76
1640878200000|2021-12-30 15:30:00|8707.1|8702.1|8715.6|8710.6|8715.6|8710.6|8707.1|8702.1|68
1640878500000|2021-12-30 15:35:00|8716.1|8711.1|8714.6|8709.6|8717.6|8712.6|8714.6|8709.6|70
1640878800000|2021-12-30 15:40:00|8715.1|8710.1|8714.1|8709.1|8715.6|8710.6|8711.6|8706.6|53
1640879100000|2021-12-30 15:45:00|8714.6|8709.6|8717.1|8712.1|8717.6|8712.6|8710.6|8705.6|28
1640879400000|2021-12-30 15:50:00|8716.6|8711.6|8718.1|8713.1|8718.6|8713.6|8716.6|8711.6|34
1640879700000|2021-12-30 15:55:00|8717.6|8712.6|8722.6|8717.6|8723.6|8718.6|8717.6|8712.6|110
1640880000000|2021-12-30 16:00:00|8723.1|8718.1|8724.1|8719.1|8726.1|8721.1|8721.1|8716.1|82
1640880300000|2021-12-30 16:05:00|8724.6|8719.6|8725.1|8720.1|8727.6|8722.6|8723.6|8718.6|47
1640880600000|2021-12-30 16:10:00|8724.6|8719.6|8728.1|8723.1|8729.1|8724.1|8723.6|8718.6|45
1640880900000|2021-12-30 16:15:00|8727.6|8722.6|8729.1|8724.1|8731.6|8726.6|8726.6|8721.6|92
1640881200000|2021-12-30 16:20:00|8729.6|8724.6|8721.6|8716.6|8731.1|8726.1|8720.6|8715.6|152
1640881500000|2021-12-30 16:25:00|8721.1|8716.1|8716.6|8711.6|8728.1|8723.1|8716.1|8711.1|292
1640881800000|2021-12-30 16:30:00|8717.1|8711.1|8718.1|8712.1|8725.1|8718.1|8714.1|8708.1|838
1640882100000|2021-12-30 16:35:00|8719.1|8713.1|8714.1|8708.1|8720.1|8714.1|8711.1|8705.1|248
1640882400000|2021-12-30 16:40:00|8715.1|8709.1|8712.1|8706.1|8718.1|8712.1|8712.1|8705.1|41
1640882700000|2021-12-30 16:45:00|8713.1|8707.1|8710.1|8704.1|8713.1|8707.1|8707.1|8701.1|47
1640883000000|2021-12-30 16:50:00|8709.1|8703.1|8713.1|8706.1|8713.1|8706.1|8709.1|8703.1|29
1640883300000|2021-12-30 16:55:00|8714.1|8707.1|8714.1|8707.1|8716.1|8710.1|8711.1|8705.1|64
1640883600000|2021-12-30 17:00:00|8713.1|8706.1|8714.1|8707.1|8714.1|8708.1|8713.1|8706.1|5
1640883900000|2021-12-30 17:05:00|8715.1|8708.1|8716.1|8709.1|8717.1|8710.1|8715.1|8708.1|15
1640884200000|2021-12-30 17:10:00|8715.1|8710.1|8715.1|8709.1|8716.1|8710.1|8714.1|8708.1|5
1640884500000|2021-12-30 17:15:00|8716.1|8710.1|8716.1|8709.1|8717.1|8711.1|8715.1|8708.1|11
1640884800000|2021-12-30 17:20:00|8715.1|8710.1|8717.1|8710.1|8717.1|8711.1|8715.1|8709.1|7
1640885100000|2021-12-30 17:25:00|8718.1|8711.1|8717.1|8710.1|8718.1|8711.1|8716.1|8710.1|5
1640885400000|2021-12-30 17:30:00|8716.1|8711.1|8717.1|8710.1|8717.1|8711.1|8716.1|8709.1|1
1640885700000|2021-12-30 17:35:00|8716.1|8711.1|8718.1|8711.1|8718.1|8712.1|8716.1|8711.1|3
1640886000000|2021-12-30 17:40:00|8717.1|8712.1|8720.1|8714.1|8720.1|8714.1|8717.1|8712.1|6
1640886300000|2021-12-30 17:45:00|8719.1|8713.1|8716.1|8710.1|8720.1|8714.1|8716.1|8710.1|12
1640886600000|2021-12-30 17:50:00|8717.1|8711.1|8716.1|8710.1|8718.1|8711.1|8716.1|8709.1|4
1640886900000|2021-12-30 17:55:00|8715.1|8709.1|8712.1|8706.1|8716.1|8709.1|8712.1|8706.1|9
1640887200000|2021-12-30 18:00:00|8713.1|8707.1|8713.1|8706.1|8714.1|8707.1|8712.1|8705.1|27
1640887500000|2021-12-30 18:05:00|8711.1|8705.1|8713.1|8706.1|8714.1|8707.1|8711.1|8704.1|4
1640887800000|2021-12-30 18:10:00|8714.1|8707.1|8714.1|8708.1|8714.1|8708.1|8714.1|8707.1|0
1640888100000|2021-12-30 18:15:00|8715.1|8706.1|8711.1|8705.1|8715.1|8706.1|8711.1|8705.1|3
1640888400000|2021-12-30 18:20:00|8710.1|8704.1|8710.1|8703.1|8710.1|8704.1|8709.1|8702.1|5
1640888700000|2021-12-30 18:25:00|8711.1|8704.1|8708.1|8701.1|8711.1|8704.1|8707.1|8701.1|8
1640889000000|2021-12-30 18:30:00|8709.1|8702.1|8710.1|8703.1|8710.1|8703.1|8708.1|8702.1|5
1640889300000|2021-12-30 18:35:00|8708.1|8701.1|8707.1|8700.1|8709.1|8701.1|8706.1|8700.1|7
1640889600000|2021-12-30 18:40:00|8706.1|8699.1|8708.1|8701.1|8709.1|8702.1|8706.1|8699.1|3
1640889900000|2021-12-30 18:45:00|8707.1|8700.1|8712.1|8704.1|8713.1|8705.1|8707.1|8700.1|15
1640890200000|2021-12-30 18:50:00|8713.1|8705.1|8705.1|8699.1|8714.1|8707.1|8705.1|8699.1|25
1640890500000|2021-12-30 18:55:00|8707.1|8698.1|8707.2|8695.2|8710.1|8700.1|8702.1|8695.1|29
1640890800000|2021-12-30 19:00:00|8707.1|8695.1|8700.9|8688.9|8707.2|8695.2|8700.8|8688.8|0
1640891100000|2021-12-30 19:05:00|8700.8|8688.8|8702.1|8690.1|8703|8691|8699.3|8687.3|0
1640891400000|2021-12-30 19:10:00|8703|8691|8704.6|8692.6|8704.6|8692.6|8701.7|8689.7|0
1640891700000|2021-12-30 19:15:00|8704.7|8692.7|8705.7|8693.7|8706.7|8694.7|8703.8|8691.8|0
1640892000000|2021-12-30 19:20:00|8706.2|8694.2|8705.3|8693.3|8706.9|8694.9|8704.7|8692.7|0
1640892300000|2021-12-30 19:25:00|8704.9|8692.9|8707.6|8695.6|8708.1|8696.1|8704.8|8692.8|0
1640892600000|2021-12-30 19:30:00|8708|8696|8707.1|8695.1|8708.9|8696.9|8705.9|8693.9|0
1640892900000|2021-12-30 19:35:00|8707|8695|8709|8697|8709.1|8697.1|8707|8695|0
1640893200000|2021-12-30 19:40:00|8708.6|8696.6|8710.3|8698.3|8710.4|8698.4|8708.1|8696.1|0
1640893500000|2021-12-30 19:45:00|8709.8|8697.8|8706.3|8694.3|8710.3|8698.3|8706.3|8694.3|0
1640893800000|2021-12-30 19:50:00|8706.4|8694.4|8706.1|8694.1|8706.4|8694.4|8705.1|8693.1|0
1640894100000|2021-12-30 19:55:00|8706|8694|8704.6|8692.6|8706.3|8694.3|8703.6|8691.6|0
1640894400000|2021-12-30 20:00:00|8704.7|8692.7|8700.6|8688.6|8705.5|8693.5|8697.5|8685.5|0
1640894700000|2021-12-30 20:05:00|8701|8689|8699.6|8687.6|8702.4|8690.4|8699.1|8687.1|0
1640895000000|2021-12-30 20:10:00|8700.1|8688.1|8697.1|8685.1|8700.1|8688.1|8695.9|8683.9|0
1640895300000|2021-12-30 20:15:00|8697|8685|8698.4|8686.4|8698.5|8686.5|8694.4|8682.4|0
1640895600000|2021-12-30 20:20:00|8698.3|8686.3|8697.1|8685.1|8699.4|8687.4|8696.1|8684.1|0
1640895900000|2021-12-30 20:25:00|8696.7|8684.7|8695.1|8683.1|8699.2|8687.2|8695.1|8683.1|0
1640896200000|2021-12-30 20:30:00|8696|8684|8694.8|8682.8|8699.1|8687.1|8694.3|8682.3|0
1640896500000|2021-12-30 20:35:00|8694.3|8682.3|8693.4|8681.4|8695.4|8683.4|8690.9|8678.9|0
1640896800000|2021-12-30 20:40:00|8693|8681|8688.5|8676.5|8693.8|8681.8|8687.3|8675.3|0
1640897100000|2021-12-30 20:45:00|8687.6|8675.6|8685.4|8673.4|8689.8|8677.8|8682.9|8670.9|0
1640897400000|2021-12-30 20:50:00|8684.9|8672.9|8683.5|8671.5|8690.2|8678.2|8676.4|8664.4|0
1640897700000|2021-12-30 20:55:00|8683.6|8671.6|8683|8671|8685.1|8673.1|8675.4|8663.4|0
1640898000000|2021-12-30 21:00:00|8683.1|8671.1|8680.2|8668.2|8689|8677|8679.2|8667.2|0
1640898300000|2021-12-30 21:05:00|8679.6|8667.6|8685.9|8673.9|8686.5|8674.5|8679.2|8667.2|0
1640898600000|2021-12-30 21:10:00|8686.5|8674.5|8689.1|8677.1|8690.1|8678.1|8685.9|8673.9|0
1640898900000|2021-12-30 21:15:00|8689|8677|8688.1|8676.1|8689.5|8677.5|8685.5|8673.5|0
1640899200000|2021-12-30 21:20:00|8688|8676|8686.5|8674.5|8688.5|8676.5|8685.9|8673.9|0
1640899500000|2021-12-30 21:25:00|8686.7|8674.7|8685.5|8673.5|8686.9|8674.9|8685.5|8673.5|0
1640899800000|2021-12-30 21:30:00|8685.9|8673.9|8685|8673|8685.9|8673.9|8684.5|8672.5|0
1640900100000|2021-12-30 21:35:00|8685.6|8673.6|8685.6|8673.6|8687.6|8675.6|8685.6|8673.6|0
1640900400000|2021-12-30 21:40:00|8685.5|8673.5|8684.5|8672.5|8686|8674|8682.9|8670.9|0
1640900700000|2021-12-30 21:45:00|8684.6|8672.6|8682.8|8670.8|8686.5|8674.5|8682.2|8670.2|0
1640901000000|2021-12-30 21:50:00|8682.9|8670.9|8684.4|8672.4|8685.9|8673.9|8682.8|8670.8|0
1640901300000|2021-12-30 21:55:00|8684|8672|8685.1|8673.1|8685.9|8673.9|8683.8|8671.8|0
1640901600000|2021-12-30 22:00:00|8684.9|8672.9|8684.9|8672.9|8685.1|8673.1|8684.9|8672.9|0
1640901900000|2021-12-30 22:05:00|8685.1|8673.1|8685.7|8673.7|8686.4|8674.4|8685.1|8673.1|0
1640902200000|2021-12-30 22:10:00|8685.8|8673.8|8685.1|8673.1|8685.8|8673.8|8684.6|8672.6|0
1640902500000|2021-12-30 22:15:00|8685.3|8673.3|8684.7|8672.7|8685.8|8673.8|8684.2|8672.2|0
1640902800000|2021-12-30 22:20:00|8684.9|8672.9|8684.6|8672.6|8685.1|8673.1|8683.6|8671.6|0
1640903100000|2021-12-30 22:25:00|8684.4|8672.4|8684.2|8672.2|8684.6|8672.6|8684.2|8672.2|0
1640903400000|2021-12-30 22:30:00|8684|8672|8684.4|8672.4|8684.6|8672.6|8684|8672|0
1640903700000|2021-12-30 22:35:00|8684|8672|8684|8672|8684|8672|8684|8672|0
1640904300000|2021-12-30 22:45:00|8684.6|8672.6|8684.8|8672.8|8684.8|8672.8|8684.6|8672.6|0
1640904900000|2021-12-30 22:55:00|8685.1|8673.1|8685|8673|8685.1|8673.1|8684.4|8672.4|0
1640905200000|2021-12-30 23:00:00|8685.3|8673.3|8689.9|8677.9|8692.1|8680.1|8685.3|8673.3|0
1640905500000|2021-12-30 23:05:00|8689.7|8677.7|8689.7|8677.7|8692.1|8680.1|8688.9|8676.9|0
1640905800000|2021-12-30 23:10:00|8689.8|8677.8|8689.5|8677.5|8690.7|8678.7|8689.5|8677.5|0
1640906100000|2021-12-30 23:15:00|8689.7|8677.7|8689.9|8677.9|8692.1|8680.1|8688.5|8676.5|0
1640906400000|2021-12-30 23:20:00|8690|8678|8689.2|8677.2|8690.3|8678.3|8687.6|8675.6|0
1640906700000|2021-12-30 23:25:00|8688.6|8676.6|8688.6|8676.6|8688.6|8676.6|8687|8675|0
1640907000000|2021-12-30 23:30:00|8688.2|8676.2|8686.6|8674.6|8688.8|8676.8|8684|8672|0
1640907300000|2021-12-30 23:35:00|8686|8674|8686.6|8674.6|8686.8|8674.8|8684.4|8672.4|0
1640907600000|2021-12-30 23:40:00|8686.7|8674.7|8686.8|8674.8|8687|8675|8686.2|8674.2|0
1640907900000|2021-12-30 23:45:00|8686.1|8674.1|8685.1|8673.1|8686.1|8674.1|8684.5|8672.5|0
1640908200000|2021-12-30 23:50:00|8685|8673|8684|8672|8685.1|8673.1|8682.4|8670.4|0
1640908500000|2021-12-30 23:55:00|8684.1|8672.1|8686.1|8674.1|8686.7|8674.7|8684|8672|0
1640908800000|2021-12-31 00:00:00|8686.3|8674.3|8685.7|8673.7|8687.1|8675.1|8685.1|8673.1|0
1640909100000|2021-12-31 00:05:00|8685.6|8673.6|8682.2|8670.2|8685.7|8673.7|8682|8670|0
1640909400000|2021-12-31 00:10:00|8682|8670|8682.2|8670.2|8684|8672|8682|8670|0
1640909700000|2021-12-31 00:15:00|8682.4|8670.4|8674|8662|8683.4|8671.4|8673|8661|0
1640910000000|2021-12-31 00:20:00|8674.1|8662.1|8662.6|8650.6|8674.6|8662.6|8662.6|8650.6|0
1640910300000|2021-12-31 00:25:00|8662.8|8650.8|8648.4|8636.4|8664|8652|8640.6|8628.6|0
1640910600000|2021-12-31 00:30:00|8648.5|8636.5|8645.5|8633.5|8650.1|8638.1|8644.9|8632.9|0
1640910900000|2021-12-31 00:35:00|8645.3|8633.3|8651|8639|8651.8|8639.8|8644.9|8632.9|0
1640911200000|2021-12-31 00:40:00|8650.8|8638.8|8648.2|8636.2|8650.8|8638.8|8647.6|8635.6|0
1640911500000|2021-12-31 00:45:00|8648.3|8636.3|8649.1|8637.1|8650.8|8638.8|8648.3|8636.3|0
1640911800000|2021-12-31 00:50:00|8649.3|8637.3|8652.1|8640.1|8652.7|8640.7|8649.1|8637.1|0
1640912100000|2021-12-31 00:55:00|8652.2|8640.2|8649.9|8637.9|8652.7|8640.7|8648.1|8636.1|0
1640912400000|2021-12-31 01:00:00|8650.1|8638.1|8656.4|8644.4|8656.6|8644.6|8650.1|8638.1|0
1640912700000|2021-12-31 01:05:00|8656.6|8644.6|8654.3|8642.3|8657.4|8645.4|8653.8|8641.8|0
1640913000000|2021-12-31 01:10:00|8654.4|8642.4|8653.8|8641.8|8655.4|8643.4|8652.1|8640.1|0
1640913300000|2021-12-31 01:15:00|8653.7|8641.7|8664.6|8652.6|8668.2|8656.2|8652.9|8640.9|0
1640913600000|2021-12-31 01:20:00|8664.7|8652.7|8672.3|8660.3|8675.1|8663.1|8663.6|8651.6|0
1640913900000|2021-12-31 01:25:00|8672.2|8660.2|8674.5|8662.5|8674.5|8662.5|8671.9|8659.9|0
1640914200000|2021-12-31 01:30:00|8675.1|8663.1|8668.8|8656.8|8676.1|8664.1|8668.2|8656.2|0
1640914500000|2021-12-31 01:35:00|8668.9|8656.9|8673.1|8661.1|8673.1|8661.1|8667.8|8655.8|0
1640914800000|2021-12-31 01:40:00|8673|8661|8676.7|8664.7|8676.7|8664.7|8670.4|8658.4|0
1640915100000|2021-12-31 01:45:00|8676.9|8664.9|8676.1|8664.1|8677.1|8665.1|8674.1|8662.1|0
1640915400000|2021-12-31 01:50:00|8676.7|8664.7|8675.5|8663.5|8679.7|8667.7|8673.5|8661.5|0
1640915700000|2021-12-31 01:55:00|8675.4|8663.4|8680.3|8668.3|8680.3|8668.3|8675.1|8663.1|0
1640916000000|2021-12-31 02:00:00|8680|8668|8676.7|8664.7|8680|8668|8674.5|8662.5|0
1640916300000|2021-12-31 02:05:00|8676.8|8664.8|8677.7|8665.7|8678.8|8666.8|8676.1|8664.1|0
1640916600000|2021-12-31 02:10:00|8677.8|8665.8|8673.5|8661.5|8677.9|8665.9|8673.5|8661.5|0
1640916900000|2021-12-31 02:15:00|8674.5|8662.5|8676.1|8664.1|8676.3|8664.3|8673.5|8661.5|0
1640917200000|2021-12-31 02:20:00|8676|8664|8670.4|8658.4|8676|8664|8668.8|8656.8|0
1640917500000|2021-12-31 02:25:00|8670.5|8658.5|8670.4|8658.4|8671.9|8659.9|8669.4|8657.4|0
1640917800000|2021-12-31 02:30:00|8670.1|8658.1|8666.8|8654.8|8670.4|8658.4|8665.2|8653.2|0
1640918100000|2021-12-31 02:35:00|8666.9|8654.9|8665.6|8653.6|8667.2|8655.2|8664.6|8652.6|0
1640918400000|2021-12-31 02:40:00|8665.4|8653.4|8665.2|8653.2|8665.6|8653.6|8662.8|8650.8|0
1640918700000|2021-12-31 02:45:00|8665.3|8653.3|8667.8|8655.8|8668.8|8656.8|8665.2|8653.2|0
1640919000000|2021-12-31 02:50:00|8667.9|8655.9|8668.2|8656.2|8668.8|8656.8|8667.2|8655.2|0
1640919300000|2021-12-31 02:55:00|8668.3|8656.3|8667.8|8655.8|8668.8|8656.8|8664.6|8652.6|0
1640919600000|2021-12-31 03:00:00|8667.2|8655.2|8668|8656|8668.2|8656.2|8664.6|8652.6|0
1640919900000|2021-12-31 03:05:00|8667.8|8655.8|8664.6|8652.6|8668|8656|8664.6|8652.6|0
1640920200000|2021-12-31 03:10:00|8664.5|8652.5|8659|8647|8664.5|8652.5|8656.4|8644.4|0
1640920500000|2021-12-31 03:15:00|8658.8|8646.8|8661.6|8649.6|8661.6|8649.6|8657.4|8645.4|0
1640920800000|2021-12-31 03:20:00|8661.5|8649.5|8658.2|8646.2|8661.6|8649.6|8657|8645|0
1640921100000|2021-12-31 03:25:00|8658|8646|8659|8647|8659|8647|8655.8|8643.8|0
1640921400000|2021-12-31 03:30:00|8659.6|8647.6|8660.2|8648.2|8662.6|8650.6|8658|8646|0
1640921700000|2021-12-31 03:35:00|8660.6|8648.6|8660|8648|8661.4|8649.4|8658|8646|0
1640922000000|2021-12-31 03:40:00|8659.9|8647.9|8658.4|8646.4|8660|8648|8658|8646|0
1640922300000|2021-12-31 03:45:00|8658.2|8646.2|8659|8647|8660|8648|8657.6|8645.6|0
1640922600000|2021-12-31 03:50:00|8658.4|8646.4|8660.6|8648.6|8662.1|8650.1|8658.4|8646.4|0
1640922900000|2021-12-31 03:55:00|8660.7|8648.7|8660.8|8648.8|8661|8649|8660|8648|0
1640923200000|2021-12-31 04:00:00|8661.6|8649.6|8665.1|8653.1|8665.7|8653.7|8661.4|8649.4|0
1640923500000|2021-12-31 04:05:00|8664.7|8652.7|8664.7|8652.7|8666.1|8654.1|8664.7|8652.7|0
1640923800000|2021-12-31 04:10:00|8664.3|8652.3|8664.7|8652.7|8665.7|8653.7|8663.7|8651.7|0
1640924100000|2021-12-31 04:15:00|8664.8|8652.8|8664.3|8652.3|8665.3|8653.3|8663.7|8651.7|0
1640924400000|2021-12-31 04:20:00|8664.4|8652.4|8664.3|8652.3|8665.3|8653.3|8663.5|8651.5|0
1640924700000|2021-12-31 04:25:00|8664.4|8652.4|8663.3|8651.3|8664.7|8652.7|8663.3|8651.3|0
1640925000000|2021-12-31 04:30:00|8662.9|8650.9|8665.1|8653.1|8665.3|8653.3|8662.7|8650.7|0
1640925300000|2021-12-31 04:35:00|8665.3|8653.3|8665.7|8653.7|8665.7|8653.7|8664.3|8652.3|0
1640925600000|2021-12-31 04:40:00|8665.8|8653.8|8665.7|8653.7|8666.3|8654.3|8664.7|8652.7|0
1640925900000|2021-12-31 04:45:00|8665.8|8653.8|8666.3|8654.3|8666.9|8654.9|8665.7|8653.7|0
1640926200000|2021-12-31 04:50:00|8666.4|8654.4|8666.2|8654.2|8667.3|8655.3|8665.6|8653.6|0
1640926500000|2021-12-31 04:55:00|8666.3|8654.3|8667.2|8655.2|8667.8|8655.8|8666.2|8654.2|0
1640926800000|2021-12-31 05:00:00|8667|8655|8665.6|8653.6|8667.2|8655.2|8664.6|8652.6|0
1640927100000|2021-12-31 05:05:00|8665.4|8653.4|8664.6|8652.6|8665.6|8653.6|8663.6|8651.6|0
1640927400000|2021-12-31 05:10:00|8664.7|8652.7|8667.2|8655.2|8667.2|8655.2|8664.7|8652.7|0
1640927700000|2021-12-31 05:15:00|8667.3|8655.3|8667.2|8655.2|8668.9|8656.9|8667|8655|0
1640928000000|2021-12-31 05:20:00|8667|8655|8666.2|8654.2|8667.2|8655.2|8666|8654|0
1640928300000|2021-12-31 05:25:00|8665.6|8653.6|8665.6|8653.6|8666.2|8654.2|8664.6|8652.6|0
1640928600000|2021-12-31 05:30:00|8665.7|8653.7|8674.1|8662.1|8676.1|8664.1|8665.7|8653.7|0
1640928900000|2021-12-31 05:35:00|8674|8662|8670.9|8658.9|8674|8662|8670.5|8658.5|0
1640929200000|2021-12-31 05:40:00|8670.8|8658.8|8670.5|8658.5|8670.9|8658.9|8669.9|8657.9|0
1640929500000|2021-12-31 05:45:00|8670.4|8658.4|8671.1|8659.1|8671.5|8659.5|8669.1|8657.1|0
1640929800000|2021-12-31 05:50:00|8670.9|8658.9|8673.5|8661.5|8673.5|8661.5|8670.9|8658.9|0
1640930100000|2021-12-31 05:55:00|8673.7|8661.7|8674.1|8662.1|8674.5|8662.5|8673.5|8661.5|0
1640930400000|2021-12-31 06:00:00|8673.6|8661.6|8673.1|8661.1|8675.5|8663.5|8671.5|8659.5|0
1640930700000|2021-12-31 06:05:00|8673.3|8661.3|8674.3|8662.3|8676.7|8664.7|8673.3|8661.3|0
1640931000000|2021-12-31 06:10:00|8674.4|8662.4|8673.1|8661.1|8674.5|8662.5|8672.5|8660.5|0
1640931300000|2021-12-31 06:15:00|8673.3|8661.3|8674.5|8662.5|8674.5|8662.5|8673.1|8661.1|0
1640931600000|2021-12-31 06:20:00|8675.1|8663.1|8671.9|8659.9|8675.3|8663.3|8670.1|8658.1|0
1640931900000|2021-12-31 06:25:00|8671.7|8659.7|8671.5|8659.5|8672.5|8660.5|8671.1|8659.1|0
1640932200000|2021-12-31 06:30:00|8671.9|8659.9|8670.9|8658.9|8671.9|8659.9|8670.5|8658.5|0
1640932500000|2021-12-31 06:35:00|8670.8|8658.8|8670.5|8658.5|8670.9|8658.9|8669.1|8657.1|0
1640932800000|2021-12-31 06:40:00|8670.9|8658.9|8671.5|8659.5|8672.3|8660.3|8670.9|8658.9|0
1640933100000|2021-12-31 06:45:00|8671.4|8659.4|8670.7|8658.7|8671.5|8659.5|8670.5|8658.5|0
1640933400000|2021-12-31 06:50:00|8670.9|8658.9|8670.7|8658.7|8670.9|8658.9|8670.1|8658.1|0
1640933700000|2021-12-31 06:55:00|8670.6|8658.6|8670.1|8658.1|8671.5|8659.5|8669.4|8657.4|0
1640934000000|2021-12-31 07:00:00|8670.4|8658.4|8673|8661|8673.5|8661.5|8670.1|8658.1|0
1640934300000|2021-12-31 07:05:00|8673.5|8661.5|8674.5|8662.5|8674.5|8662.5|8673.5|8661.5|0
1640934600000|2021-12-31 07:10:00|8675.1|8663.1|8676.1|8664.1|8676.1|8664.1|8674.5|8662.5|0
1640934900000|2021-12-31 07:15:00|8676.6|8664.6|8676.4|8664.4|8677.1|8665.1|8674.5|8662.5|0
1640935200000|2021-12-31 07:20:00|8676.1|8664.1|8675.1|8663.1|8676.6|8664.6|8675.1|8663.1|0
1640935500000|2021-12-31 07:25:00|8674.8|8662.8|8675.1|8663.1|8675.1|8663.1|8674.3|8662.3|0
1640935800000|2021-12-31 07:30:00|8674.8|8662.8|8675.1|8663.1|8675.6|8663.6|8674|8662|0
1640936100000|2021-12-31 07:35:00|8674.5|8662.5|8676.1|8664.1|8676.6|8664.6|8674|8662|0
1640936400000|2021-12-31 07:40:00|8675.8|8663.8|8676.6|8664.6|8676.6|8664.6|8675.6|8663.6|0
1640936700000|2021-12-31 07:45:00|8676.1|8664.1|8674.1|8662.1|8677.2|8665.2|8673.6|8661.6|0
1640937000000|2021-12-31 07:50:00|8674.6|8662.6|8672|8660|8675.7|8663.7|8671.5|8659.5|0
1640937300000|2021-12-31 07:55:00|8672.5|8660.5|8675.1|8663.1|8675.1|8663.1|8671.5|8659.5|0
1640937600000|2021-12-31 08:00:00|8674.9|8662.9|8677.7|8665.7|8678.8|8666.8|8674.6|8662.6|0
1640937900000|2021-12-31 08:05:00|8678.3|8666.3|8678.8|8666.8|8678.8|8666.8|8675.1|8663.1|0
1640938200000|2021-12-31 08:10:00|8679.8|8667.8|8682.4|8670.4|8683.5|8671.5|8679.8|8667.8|0
1640938500000|2021-12-31 08:15:00|8682.9|8670.9|8678.3|8666.3|8684|8672|8677.7|8665.7|0
1640938800000|2021-12-31 08:20:00|8678.8|8666.8|8678.3|8666.3|8679.8|8667.8|8677.7|8665.7|0
1640939100000|2021-12-31 08:25:00|8678.8|8666.8|8679.3|8667.3|8680.3|8668.3|8678.3|8666.3|0
1640939400000|2021-12-31 08:30:00|8679|8667|8683.4|8671.4|8683.4|8671.4|8679|8667|0
1640939700000|2021-12-31 08:35:00|8682.8|8670.8|8680.8|8668.8|8682.8|8670.8|8680.2|8668.2|0
1640940000000|2021-12-31 08:40:00|8680.2|8668.2|8682.8|8670.8|8682.8|8670.8|8679.2|8667.2|0
1640940300000|2021-12-31 08:45:00|8682.6|8670.6|8680.8|8668.8|8684.4|8672.4|8680.8|8668.8|0
1640940600000|2021-12-31 08:50:00|8681.3|8669.3|8680.2|8668.2|8681.3|8669.3|8680.2|8668.2|0
1640940900000|2021-12-31 08:55:00|8680|8668|8679.2|8667.2|8680.2|8668.2|8677.6|8665.6|0
1640941200000|2021-12-31 09:00:00|8678.7|8666.7|8678.7|8666.7|8679.2|8667.2|8677.6|8665.6|0
1640941500000|2021-12-31 09:05:00|8678.9|8666.9|8682.8|8670.8|8682.8|8670.8|8678.1|8666.1|0
1640941800000|2021-12-31 09:10:00|8682.3|8670.3|8681.8|8669.8|8682.8|8670.8|8681.8|8669.8|0
1640942100000|2021-12-31 09:15:00|8682.1|8670.1|8673.7|8661.7|8682.3|8670.3|8673.7|8661.7|0
1640942400000|2021-12-31 09:20:00|8674|8662|8672.9|8660.9|8675|8663|8671.3|8659.3|0
1640942700000|2021-12-31 09:25:00|8672.4|8660.4|8674.5|8662.5|8675|8663|8672.4|8660.4|0
1640943000000|2021-12-31 09:30:00|8673.9|8661.9|8674.5|8662.5|8675.5|8663.5|8673.9|8661.9|0
1640943300000|2021-12-31 09:35:00|8674.7|8662.7|8676.5|8664.5|8676.5|8664.5|8674.7|8662.7|0
1640943600000|2021-12-31 09:40:00|8676.8|8664.8|8677.3|8665.3|8678.1|8666.1|8676.5|8664.5|0
1640943900000|2021-12-31 09:45:00|8677.6|8665.6|8676.5|8664.5|8678.1|8666.1|8676.5|8664.5|0
1640944200000|2021-12-31 09:50:00|8677.1|8665.1|8677.6|8665.6|8678.6|8666.6|8677.1|8665.1|0
1640944500000|2021-12-31 09:55:00|8678.1|8666.1|8678.6|8666.6|8678.6|8666.6|8677.6|8665.6|0
1640944800000|2021-12-31 10:00:00|8679.1|8667.1|8676.7|8664.7|8679.1|8667.1|8676.7|8664.7|0
1640945100000|2021-12-31 10:05:00|8676.2|8664.2|8675.7|8663.7|8677.3|8665.3|8675.2|8663.2|0
1640945400000|2021-12-31 10:10:00|8675.4|8663.4|8675.7|8663.7|8676.2|8664.2|8675.2|8663.2|0
1640945700000|2021-12-31 10:15:00|8676|8664|8675.7|8663.7|8676.2|8664.2|8675.4|8663.4|0
1640946000000|2021-12-31 10:20:00|8675.4|8663.4|8674.9|8662.9|8675.7|8663.7|8674.1|8662.1|0
1640946300000|2021-12-31 10:25:00|8675.2|8663.2|8676.7|8664.7|8676.7|8664.7|8674.7|8662.7|0
1640946600000|2021-12-31 10:30:00|8677.3|8665.3|8677.3|8665.3|8678.3|8666.3|8676.7|8664.7|0
1640946900000|2021-12-31 10:35:00|8676.7|8664.7|8674.2|8662.2|8677.3|8665.3|8674.2|8662.2|0
1640947200000|2021-12-31 10:40:00|8673.6|8661.6|8671|8659|8673.6|8661.6|8669|8657|0
1640947500000|2021-12-31 10:45:00|8671.6|8659.6|8669.5|8657.5|8672.1|8660.1|8669|8657|0
1640947800000|2021-12-31 10:50:00|8670|8658|8670|8658|8670.5|8658.5|8668.4|8656.4|0
1640948100000|2021-12-31 10:55:00|8670.5|8658.5|8670|8658|8671.6|8659.6|8669.8|8657.8|0
1640948400000|2021-12-31 11:00:00|8669.5|8657.5|8668.5|8656.5|8671.3|8659.3|8668.5|8656.5|0
1640948700000|2021-12-31 11:05:00|8668|8656|8662.8|8650.8|8668|8656|8662.2|8650.2|0
1640949000000|2021-12-31 11:10:00|8662.5|8650.5|8665.4|8653.4|8665.4|8653.4|8662.2|8650.2|0
1640949300000|2021-12-31 11:15:00|8665.6|8653.6|8666.4|8654.4|8667.4|8655.4|8665.4|8653.4|0
1640949600000|2021-12-31 11:20:00|8666.9|8654.9|8667.4|8655.4|8669|8657|8666.4|8654.4|0
1640949900000|2021-12-31 11:25:00|8667.2|8655.2|8669|8657|8670|8658|8666.4|8654.4|0
1640950200000|2021-12-31 11:30:00|8668.5|8656.5|8666.4|8654.4|8668.5|8656.5|8666.1|8654.1|0
1640950500000|2021-12-31 11:35:00|8665.9|8653.9|8666.5|8654.5|8667|8655|8665.9|8653.9|0
1640950800000|2021-12-31 11:40:00|8667|8655|8666.5|8654.5|8668.8|8656.8|8666.2|8654.2|0
1640951100000|2021-12-31 11:45:00|8667|8655|8665.9|8653.9|8667|8655|8665.9|8653.9|0
1640951400000|2021-12-31 11:50:00|8666.5|8654.5|8663.3|8651.3|8666.5|8654.5|8661.2|8649.2|0
1640951700000|2021-12-31 11:55:00|8663.8|8651.8|8660.7|8648.7|8664.4|8652.4|8658.1|8646.1|0
1640952000000|2021-12-31 12:00:00|8661.2|8649.2|8656.6|8644.6|8661.2|8649.2|8656.6|8644.6|0
1640952300000|2021-12-31 12:05:00|8656|8644|8653.4|8641.4|8657.1|8645.1|8651.9|8639.9|0
1640952600000|2021-12-31 12:10:00|8654|8642|8658.7|8646.7|8660.3|8648.3|8654|8642|0
1640952900000|2021-12-31 12:15:00|8659.8|8647.8|8662.4|8650.4|8662.9|8650.9|8659.3|8647.3|0
1640953200000|2021-12-31 12:20:00|8661.9|8649.9|8666|8654|8666|8654|8661.3|8649.3|0
1640953500000|2021-12-31 12:25:00|8665.5|8653.5|8668.7|8656.7|8668.7|8656.7|8665|8653|0
1640953800000|2021-12-31 12:30:00|8669.2|8657.2|8669.2|8657.2|8670.7|8658.7|8667.9|8655.9|0
1640954100000|2021-12-31 12:35:00|8668.7|8656.7|8668.7|8656.7|8669.7|8657.7|8668.1|8656.1|0
1640954400000|2021-12-31 12:40:00|8668.4|8656.4|8674.9|8662.9|8675.4|8663.4|8668.4|8656.4|0
1640954700000|2021-12-31 12:45:00|8674.4|8662.4|8674.4|8662.4|8675.9|8663.9|8673.9|8661.9|0
1640955000000|2021-12-31 12:50:00|8673.9|8661.9|8675.9|8663.9|8675.9|8663.9|8673.9|8661.9|0
1640955300000|2021-12-31 12:55:00|8675.4|8663.4|8674.5|8662.5|8677|8665|8674|8662|0
1640955600000|2021-12-31 13:00:00|8675|8663|8672.4|8660.4|8675|8663|8671.4|8659.4|0
1640955900000|2021-12-31 13:05:00|8672.9|8660.9|8672.4|8660.4|8673.9|8661.9|8670.8|8658.8|0
1640956200000|2021-12-31 13:10:00|8672.9|8660.9|8671.8|8659.8|8675|8663|8671.8|8659.8|0
1640956500000|2021-12-31 13:15:00|8672.1|8660.1|8673.3|8661.3|8674.3|8662.3|8671.3|8659.3|0
1640956800000|2021-12-31 13:20:00|8673.8|8661.8|8673.3|8661.3|8673.8|8661.8|8671.7|8659.7|0
1640957100000|2021-12-31 13:25:00|8673.6|8661.6|8673.8|8661.8|8674.3|8662.3|8673.3|8661.3|0
1640957400000|2021-12-31 13:30:00|8673.6|8661.6|8673.3|8661.3|8674.3|8662.3|8672.8|8660.8|0
1640957700000|2021-12-31 13:35:00|8672.8|8660.8|8676.9|8664.9|8679.6|8667.6|8671.7|8659.7|0
1640958000000|2021-12-31 13:40:00|8677.2|8665.2|8678|8666|8678.5|8666.5|8675.4|8663.4|0
1640958300000|2021-12-31 13:45:00|8677.5|8665.5|8675.4|8663.4|8678|8666|8674.3|8662.3|0
1640958600000|2021-12-31 13:50:00|8674.3|8662.3|8676.9|8664.9|8678|8666|8671.7|8659.7|0
1640958900000|2021-12-31 13:55:00|8677.5|8665.5|8673.8|8661.8|8678|8666|8673.3|8661.3|0
1640959200000|2021-12-31 14:00:00|8674.3|8662.3|8675.9|8663.9|8677.5|8665.5|8673.3|8661.3|0
1640959500000|2021-12-31 14:05:00|8676.2|8664.2|8677.5|8665.5|8678.5|8666.5|8676.2|8664.2|0
1640959800000|2021-12-31 14:10:00|8678|8666|8675.9|8663.9|8678|8666|8675.4|8663.4|0
1640960100000|2021-12-31 14:15:00|8676.4|8664.4|8673.3|8661.3|8677.5|8665.5|8671.7|8659.7|0
1640960400000|2021-12-31 14:20:00|8674.3|8662.3|8673.7|8661.7|8675.9|8663.9|8672.8|8660.8|0
1640960700000|2021-12-31 14:25:00|8672.9|8660.9|8672.7|8660.7|8674.2|8662.2|8672.1|8660.1|0
1640961000000|2021-12-31 14:30:00|8672.4|8660.4|8694.4|8682.4|8694.9|8682.9|8670.6|8658.6|0
1640961300000|2021-12-31 14:35:00|8694.9|8682.9|8694.3|8682.3|8696.4|8684.4|8689.6|8677.6|0
1640961600000|2021-12-31 14:40:00|8693.8|8681.8|8680.3|8668.3|8697.9|8685.9|8679.3|8667.3|0
1640961900000|2021-12-31 14:45:00|8680.8|8668.8|8675.6|8663.6|8685.5|8673.5|8671.4|8659.4|0
1640962200000|2021-12-31 14:50:00|8675.1|8663.1|8684.5|8672.5|8684.5|8672.5|8673|8661|0
1640962500000|2021-12-31 14:55:00|8683.9|8671.9|8674|8662|8689.1|8677.1|8668.8|8656.8|0
1640962800000|2021-12-31 15:00:00|8674.6|8662.6|8668.8|8656.8|8677.7|8665.7|8656.9|8644.9|0
1640963100000|2021-12-31 15:05:00|8669.4|8657.4|8677.7|8665.7|8682.9|8670.9|8667.8|8655.8|0
1640963400000|2021-12-31 15:10:00|8678.2|8666.2|8674.6|8662.6|8680.3|8668.3|8672.5|8660.5|0
1640963700000|2021-12-31 15:15:00|8674|8662|8682.9|8670.9|8685.5|8673.5|8673|8661|0
1640964000000|2021-12-31 15:20:00|8682.4|8670.4|8673.5|8661.5|8682.4|8670.4|8672.5|8660.5|0
1640964300000|2021-12-31 15:25:00|8674|8662|8680.3|8668.3|8681.9|8669.9|8672|8660|0
1640964600000|2021-12-31 15:30:00|8679.8|8667.8|8667.8|8655.8|8681.3|8669.3|8666.8|8654.8|0
1640964900000|2021-12-31 15:35:00|8667.3|8655.3|8666.9|8654.9|8672.5|8660.5|8663.6|8651.6|0
1640965200000|2021-12-31 15:40:00|8667.1|8655.1|8669|8657|8669|8657|8661.1|8649.1|0
1640965500000|2021-12-31 15:45:00|8668.4|8656.4|8667.9|8655.9|8671.3|8659.3|8664.8|8652.8|0
1640965800000|2021-12-31 15:50:00|8668.4|8656.4|8673.1|8661.1|8674.7|8662.7|8662.2|8650.2|0
1640966100000|2021-12-31 15:55:00|8672.6|8660.6|8675.7|8663.7|8676.8|8664.8|8672.1|8660.1|0
1640966400000|2021-12-31 16:00:00|8676|8664|8671.5|8659.5|8679.4|8667.4|8667.9|8655.9|0
1640966700000|2021-12-31 16:05:00|8671|8659|8670.5|8658.5|8672.1|8660.1|8666.9|8654.9|0
1640967000000|2021-12-31 16:10:00|8670|8658|8672.6|8660.6|8677.8|8665.8|8668.4|8656.4|0
1640967300000|2021-12-31 16:15:00|8672.1|8660.1|8676.7|8664.7|8678.8|8666.8|8670.5|8658.5|0
1640967600000|2021-12-31 16:20:00|8676.2|8664.2|8677.3|8665.3|8678.8|8666.8|8676.2|8664.2|0
1640967900000|2021-12-31 16:25:00|8676.7|8664.7|8678.3|8666.3|8678.8|8666.8|8676.7|8664.7|0
1640968200000|2021-12-31 16:30:00|8677.6|8665.6|8674.2|8662.2|8678.1|8666.1|8672.7|8660.7|0
1640968500000|2021-12-31 16:35:00|8673.7|8661.7|8672.7|8660.7|8674.2|8662.2|8669.5|8657.5|0
1640968800000|2021-12-31 16:40:00|8673.2|8661.2|8675.3|8663.3|8675.8|8663.8|8672.1|8660.1|0
1640969100000|2021-12-31 16:45:00|8675.8|8663.8|8673.7|8661.7|8677.3|8665.3|8672.1|8660.1|0
1640969400000|2021-12-31 16:50:00|8673.2|8661.2|8668.5|8656.5|8673.2|8661.2|8664.8|8652.8|0
1640969700000|2021-12-31 16:55:00|8668|8656|8665.4|8653.4|8671.6|8659.6|8664.3|8652.3|0
1640970000000|2021-12-31 17:00:00|8665.6|8653.6|8670|8658|8671.6|8659.6|8660.7|8648.7|0
1640970300000|2021-12-31 17:05:00|8669.5|8657.5|8668.5|8656.5|8672.1|8660.1|8668.5|8656.5|0
1640970600000|2021-12-31 17:10:00|8668|8656|8665.9|8653.9|8671.1|8659.1|8664.3|8652.3|0
1640970900000|2021-12-31 17:15:00|8666.4|8654.4|8659.5|8647.5|8666.4|8654.4|8658.1|8646.1|0
1640971200000|2021-12-31 17:20:00|8659|8647|8663.6|8651.6|8664.7|8652.7|8657.9|8645.9|0
1640971500000|2021-12-31 17:25:00|8663.1|8651.1|8662.6|8650.6|8666.8|8654.8|8662.1|8650.1|0
1640971800000|2021-12-31 17:30:00|8662.1|8650.1|8662.1|8650.1|8663.6|8651.6|8660|8648|0
1640972100000|2021-12-31 17:35:00|8661.6|8649.6|8672|8660|8672.5|8660.5|8661.6|8649.6|0
1640972400000|2021-12-31 17:40:00|8672.5|8660.5|8672.5|8660.5|8673.6|8661.6|8672|8660|0
1640972700000|2021-12-31 17:45:00|8673|8661|8668.8|8656.8|8673|8661|8668.2|8656.2|0
1640973000000|2021-12-31 17:50:00|8669.3|8657.3|8673.1|8661.1|8673.6|8661.6|8669.3|8657.3|0
1640973300000|2021-12-31 17:55:00|8672.5|8660.5|8682.3|8670.3|8683.4|8671.4|8672.5|8660.5|0
1640973600000|2021-12-31 18:00:00|8681.8|8669.8|8683.9|8671.9|8685.4|8673.4|8680.2|8668.2|0
1640973900000|2021-12-31 18:05:00|8684.4|8672.4|8683.9|8671.9|8687|8675|8682.8|8670.8|0
1640974200000|2021-12-31 18:10:00|8683.4|8671.4|8683.5|8671.5|8685.4|8673.4|8683|8671|0
1640974500000|2021-12-31 18:15:00|8683.2|8671.2|8681.7|8669.7|8685.1|8673.1|8680.6|8668.6|0
1640974800000|2021-12-31 18:20:00|8681.2|8669.2|8683.2|8671.2|8685.9|8673.9|8680.6|8668.6|0
1640975100000|2021-12-31 18:25:00|8683|8671|8685.9|8673.9|8686.4|8674.4|8682.2|8670.2|0
1640975400000|2021-12-31 18:30:00|8685.3|8673.3|8688.5|8676.5|8690|8678|8681.2|8669.2|0
1640975700000|2021-12-31 18:35:00|8687.9|8675.9|8683.8|8671.8|8689.5|8677.5|8683.8|8671.8|0
1640976000000|2021-12-31 18:40:00|8684.3|8672.3|8679.2|8667.2|8684.3|8672.3|8679.1|8667.1|0
1640976300000|2021-12-31 18:45:00|8679.7|8667.7|8680.2|8668.2|8681.3|8669.3|8678.1|8666.1|0
1640976600000|2021-12-31 18:50:00|8679.7|8667.7|8682.8|8670.8|8682.8|8670.8|8678.6|8666.6|0
1640976900000|2021-12-31 18:55:00|8682.3|8670.3|8687.5|8675.5|8687.5|8675.5|8682.3|8670.3|0
1640977200000|2021-12-31 19:00:00|8687|8675|8689.1|8677.1|8690.6|8678.6|8685.4|8673.4|0
1640977500000|2021-12-31 19:05:00|8689.6|8677.6|8688.5|8676.5|8694.3|8682.3|8688|8676|0
1640977800000|2021-12-31 19:10:00|8688.3|8676.3|8685.9|8673.9|8689.6|8677.6|8684.9|8672.9|0
1640978100000|2021-12-31 19:15:00|8685.4|8673.4|8679.7|8667.7|8685.9|8673.9|8678.6|8666.6|0
1640978400000|2021-12-31 19:20:00|8679.4|8667.4|8678.1|8666.1|8681.8|8669.8|8677.6|8665.6|0
1640978700000|2021-12-31 19:25:00|8678.6|8666.6|8681.8|8669.8|8683.3|8671.3|8677.6|8665.6|0
1640979000000|2021-12-31 19:30:00|8682.3|8670.3|8683.9|8671.9|8687.5|8675.5|8681.3|8669.3|0
1640979300000|2021-12-31 19:35:00|8684.4|8672.4|8685.9|8673.9|8685.9|8673.9|8681.8|8669.8|0
1640979600000|2021-12-31 19:40:00|8685.4|8673.4|8684.9|8672.9|8687|8675|8683.9|8671.9|0
1640979900000|2021-12-31 19:45:00|8684.6|8672.6|8682.3|8670.3|8685.4|8673.4|8680.7|8668.7|0
1640980200000|2021-12-31 19:50:00|8682.8|8670.8|8679.7|8667.7|8683.9|8671.9|8679.7|8667.7|0
1640980500000|2021-12-31 19:55:00|8680.2|8668.2|8679.2|8667.2|8681.3|8669.3|8675.5|8663.5|0
1640980800000|2021-12-31 20:00:00|8678.9|8666.9|8685.4|8673.4|8689.1|8677.1|8678.6|8666.6|0
1640981100000|2021-12-31 20:05:00|8684.9|8672.9|8684.4|8672.4|8686.5|8674.5|8681.8|8669.8|0
1640981400000|2021-12-31 20:10:00|8684.9|8672.9|8680.2|8668.2|8687|8675|8679.7|8667.7|0
1640981700000|2021-12-31 20:15:00|8680|8668|8685.4|8673.4|8685.4|8673.4|8678.1|8666.1|0
1640982000000|2021-12-31 20:20:00|8684.9|8672.9|8684.4|8672.4|8684.9|8672.9|8679.7|8667.7|0
1640982300000|2021-12-31 20:25:00|8683.9|8671.9|8690.1|8678.1|8692.2|8680.2|8683.3|8671.3|0
1640982600000|2021-12-31 20:30:00|8690.6|8678.6|8682.3|8670.3|8693.8|8681.8|8681.3|8669.3|0
1640982900000|2021-12-31 20:35:00|8682.8|8670.8|8684.9|8672.9|8684.9|8672.9|8680.7|8668.7|0
1640983200000|2021-12-31 20:40:00|8684.4|8672.4|8689.6|8677.6|8690.6|8678.6|8683.9|8671.9|0
1640983500000|2021-12-31 20:45:00|8690.1|8678.1|8685.4|8673.4|8695.3|8683.3|8685.2|8673.2|0
1640983800000|2021-12-31 20:50:00|8683.9|8671.9|8660.4|8648.4|8683.9|8671.9|8659.9|8647.9|0
1640984100000|2021-12-31 20:55:00|8659.9|8647.9|8658.9|8646.9|8664.6|8652.6|8654.2|8642.2|0
1640984400000|2021-12-31 21:00:00|8659|8647|8666.1|8654.1|8672.4|8660.4|8659|8647|0
1640984700000|2021-12-31 21:05:00|8665.5|8653.5|8664.9|8652.9|8667.2|8655.2|8663.5|8651.5|0
1640985000000|2021-12-31 21:10:00|8665|8653|8668.2|8656.2|8668.6|8656.6|8663.5|8651.5|0
1640985300000|2021-12-31 21:15:00|8668.1|8656.1|8667.6|8655.6|8668.6|8656.6|8666.1|8654.1|0
1640985600000|2021-12-31 21:20:00|8667.5|8655.5|8663.6|8651.6|8667.5|8655.5|8663.5|8651.5|0
1640985900000|2021-12-31 21:25:00|8663.7|8651.7|8664.6|8652.6|8664.6|8652.6|8662.6|8650.6|0
1640986200000|2021-12-31 21:30:00|8664.7|8652.7|8664|8652|8665|8653|8663.2|8651.2|0
1640986500000|2021-12-31 21:35:00|8663.6|8651.6|8664.6|8652.6|8665|8653|8663.6|8651.6|0
1640986800000|2021-12-31 21:40:00|8664|8652|8662|8650|8664.6|8652.6|8661.4|8649.4|0
1640987100000|2021-12-31 21:45:00|8661.8|8649.8|8660.4|8648.4|8662.8|8650.8|8660.4|8648.4|0
1640987400000|2021-12-31 21:50:00|8660|8648|8662.6|8650.6|8662.6|8650.6|8660|8648|0
1640987700000|2021-12-31 21:55:00|8662.2|8650.2|8662.4|8650.4|8663|8651|8661.2|8649.2|0
1641164400000|2022-01-02 23:00:00|8692.2|8680.2|8687.4|8675.4|8692.8|8680.8|8683.7|8671.7|0
1641164700000|2022-01-02 23:05:00|8687.3|8675.3|8689.4|8677.4|8693|8681|8686.6|8674.6|0
1641165000000|2022-01-02 23:10:00|8689.6|8677.6|8686.8|8674.8|8690.4|8678.4|8686.8|8674.8|0
1641165300000|2022-01-02 23:15:00|8687.4|8675.4|8692|8680|8693|8681|8686.8|8674.8|0
1641165600000|2022-01-02 23:20:00|8692.4|8680.4|8690|8678|8695.6|8683.6|8689.4|8677.4|0
1641165900000|2022-01-02 23:25:00|8690.4|8678.4|8690.6|8678.6|8691.4|8679.4|8687.4|8675.4|0
1641166200000|2022-01-02 23:30:00|8691|8679|8687.8|8675.8|8691.4|8679.4|8686.3|8674.3|0
1641166500000|2022-01-02 23:35:00|8687.7|8675.7|8687.8|8675.8|8688.8|8676.8|8686.3|8674.3|0
1641166800000|2022-01-02 23:40:00|8687.7|8675.7|8687.8|8675.8|8687.8|8675.8|8685.2|8673.2|0
1641167100000|2022-01-02 23:45:00|8687.7|8675.7|8689.4|8677.4|8690|8678|8686.8|8674.8|0
1641167400000|2022-01-02 23:50:00|8689.3|8677.3|8690|8678|8690.4|8678.4|8688.4|8676.4|0
1641167700000|2022-01-02 23:55:00|8689.9|8677.9|8690.4|8678.4|8692|8680|8688.4|8676.4|0
1641168000000|2022-01-03 00:00:00|8682.9|8670.9|8685.5|8673.5|8687.5|8675.5|8682.8|8670.8|0
1641168300000|2022-01-03 00:05:00|8685.7|8673.7|8685.9|8673.9|8686.5|8674.5|8684.4|8672.4|0
1641168600000|2022-01-03 00:10:00|8686.3|8674.3|8688.9|8676.9|8690.1|8678.1|8684.4|8672.4|0
1641168900000|2022-01-03 00:15:00|8696.9|8684.9|8702.9|8690.9|8709.6|8697.6|8696.5|8684.5|0
1641169200000|2022-01-03 00:20:00|8703|8691|8713.6|8701.6|8713.6|8701.6|8703|8691|0
1641169500000|2022-01-03 00:25:00|8714.7|8702.7|8739.4|8727.4|8739.5|8727.5|8714.7|8702.7|0
1641169800000|2022-01-03 00:30:00|8738.6|8726.6|8724.1|8712.1|8738.6|8726.6|8723.1|8711.1|0
1641170100000|2022-01-03 00:35:00|8724.3|8712.3|8718.8|8706.8|8729.4|8717.4|8718.4|8706.4|0
1641170400000|2022-01-03 00:40:00|8719.4|8707.4|8724.7|8712.7|8733.8|8721.8|8719.4|8707.4|0
1641170700000|2022-01-03 00:45:00|8724.9|8712.9|8724.9|8712.9|8731.9|8719.9|8724.4|8712.4|0
1641171000000|2022-01-03 00:50:00|8725.1|8713.1|8726.7|8714.7|8728.3|8716.3|8724.9|8712.9|0
1641171300000|2022-01-03 00:55:00|8726.9|8714.9|8730.1|8718.1|8732.1|8720.1|8726.2|8714.2|0
1641171600000|2022-01-03 01:00:00|8730.3|8718.3|8725.6|8713.6|8733|8721|8725.1|8713.1|0
1641171900000|2022-01-03 01:05:00|8725.8|8713.8|8727.2|8715.2|8728.5|8716.5|8725.6|8713.6|0
1641172200000|2022-01-03 01:10:00|8727.1|8715.1|8737.8|8725.8|8737.9|8725.9|8727.1|8715.1|0
1641172500000|2022-01-03 01:15:00|8738.2|8726.2|8735.1|8723.1|8738.9|8726.9|8731.2|8719.2|0
1641172800000|2022-01-03 01:20:00|8735.3|8723.3|8732.3|8720.3|8735.5|8723.5|8731.7|8719.7|0
1641173100000|2022-01-03 01:25:00|8732.7|8720.7|8728.3|8716.3|8733.3|8721.3|8727.3|8715.3|0
1641173400000|2022-01-03 01:30:00|8728.4|8716.4|8732.4|8720.4|8733.1|8721.1|8726.7|8714.7|0
1641173700000|2022-01-03 01:35:00|8732.6|8720.6|8718.9|8706.9|8733|8721|8713.7|8701.7|0
1641174000000|2022-01-03 01:40:00|8719.1|8707.1|8701.6|8689.6|8719.5|8707.5|8696.3|8684.3|0
1641174300000|2022-01-03 01:45:00|8701.8|8689.8|8699.6|8687.6|8705.4|8693.4|8697.6|8685.6|0
1641174600000|2022-01-03 01:50:00|8699.8|8687.8|8701.3|8689.3|8704|8692|8699.2|8687.2|0
1641174900000|2022-01-03 01:55:00|8701.5|8689.5|8694.5|8682.5|8702.3|8690.3|8693|8681|0
1641175200000|2022-01-03 02:00:00|8693.9|8681.9|8683|8671|8694.5|8682.5|8681.9|8669.9|0
1641175500000|2022-01-03 02:05:00|8683.4|8671.4|8683.9|8671.9|8687.8|8675.8|8678.1|8666.1|0
1641175800000|2022-01-03 02:10:00|8684.1|8672.1|8684.4|8672.4|8685.4|8673.4|8677.2|8665.2|0
1641176100000|2022-01-03 02:15:00|8684.6|8672.6|8686.8|8674.8|8690.7|8678.7|8683|8671|0
1641176400000|2022-01-03 02:20:00|8687.1|8675.1|8683.4|8671.4|8689.7|8677.7|8681.1|8669.1|0
1641176700000|2022-01-03 02:25:00|8683|8671|8684.9|8672.9|8684.9|8672.9|8683|8671|0
1641177000000|2022-01-03 02:30:00|8685.3|8673.3|8694.6|8682.6|8694.6|8682.6|8684.9|8672.9|0
1641177300000|2022-01-03 02:35:00|8695|8683|8690.6|8678.6|8696.6|8684.6|8689.7|8677.7|0
1641177600000|2022-01-03 02:40:00|8690.5|8678.5|8696.5|8684.5|8696.5|8684.5|8689.7|8677.7|0
1641177900000|2022-01-03 02:45:00|8696.8|8684.8|8692.1|8680.1|8698.4|8686.4|8692.1|8680.1|0
1641178200000|2022-01-03 02:50:00|8692.2|8680.2|8692.1|8680.1|8692.6|8680.6|8690.1|8678.1|0
1641178500000|2022-01-03 02:55:00|8691.7|8679.7|8695.1|8683.1|8695.1|8683.1|8691.1|8679.1|0
1641178800000|2022-01-03 03:00:00|8694.9|8682.9|8692|8680|8694.9|8682.9|8692|8680|0
1641179100000|2022-01-03 03:05:00|8691.8|8679.8|8690.2|8678.2|8693.1|8681.1|8686.9|8674.9|0
1641179400000|2022-01-03 03:10:00|8690.3|8678.3|8683.9|8671.9|8690.7|8678.7|8683.9|8671.9|0
1641179700000|2022-01-03 03:15:00|8684.1|8672.1|8683.9|8671.9|8684.3|8672.3|8681.9|8669.9|0
1641180000000|2022-01-03 03:20:00|8684|8672|8684.3|8672.3|8686.3|8674.3|8683.9|8671.9|0
1641180300000|2022-01-03 03:25:00|8684.4|8672.4|8688.3|8676.3|8688.3|8676.3|8684.3|8672.3|0
1641180600000|2022-01-03 03:30:00|8688.1|8676.1|8686.3|8674.3|8689.9|8677.9|8685.9|8673.9|0
1641180900000|2022-01-03 03:35:00|8686.2|8674.2|8685.3|8673.3|8686.8|8674.8|8684.3|8672.3|0
1641181200000|2022-01-03 03:40:00|8685.1|8673.1|8686.9|8674.9|8686.9|8674.9|8683.9|8671.9|0
1641181500000|2022-01-03 03:45:00|8686.7|8674.7|8687.8|8675.8|8687.8|8675.8|8684|8672|0
1641181800000|2022-01-03 03:50:00|8688|8676|8689.7|8677.7|8690.7|8678.7|8688|8676|0
1641182100000|2022-01-03 03:55:00|8689.9|8677.9|8691.6|8679.6|8691.6|8679.6|8687.8|8675.8|0
1641182400000|2022-01-03 04:00:00|8691.7|8679.7|8691.5|8679.5|8693.5|8681.5|8689.1|8677.1|0
1641182700000|2022-01-03 04:05:00|8691.6|8679.6|8691.6|8679.6|8693.9|8681.9|8690.6|8678.6|0
1641183000000|2022-01-03 04:10:00|8691.5|8679.5|8692.7|8680.7|8692.7|8680.7|8691|8679|0
1641183300000|2022-01-03 04:15:00|8692.1|8680.1|8693.2|8681.2|8694.7|8682.7|8692.1|8680.1|0
1641183600000|2022-01-03 04:20:00|8693.1|8681.1|8693.6|8681.6|8696.6|8684.6|8691.8|8679.8|0
1641183900000|2022-01-03 04:25:00|8694|8682|8694.1|8682.1|8696.5|8684.5|8694|8682|0
1641184200000|2022-01-03 04:30:00|8693.9|8681.9|8694.6|8682.6|8695.6|8683.6|8693.6|8681.6|0
1641184500000|2022-01-03 04:35:00|8695|8683|8695|8683|8695.6|8683.6|8695|8683|0
1641184800000|2022-01-03 04:40:00|8694.9|8682.9|8694.6|8682.6|8695.1|8683.1|8693.6|8681.6|0
1641185100000|2022-01-03 04:45:00|8694.5|8682.5|8692.7|8680.7|8694.5|8682.5|8691.7|8679.7|0
1641185400000|2022-01-03 04:50:00|8692.6|8680.6|8692.7|8680.7|8692.7|8680.7|8691.7|8679.7|0
1641185700000|2022-01-03 04:55:00|8692|8680|8696.6|8684.6|8696.6|8684.6|8690.7|8678.7|0
1641186000000|2022-01-03 05:00:00|8696.4|8684.4|8697.6|8685.6|8698|8686|8694.7|8682.7|0
1641186300000|2022-01-03 05:05:00|8697.7|8685.7|8694.7|8682.7|8698|8686|8694.1|8682.1|0
1641186600000|2022-01-03 05:10:00|8694.3|8682.3|8691.3|8679.3|8694.7|8682.7|8690.8|8678.8|0
1641186900000|2022-01-03 05:15:00|8691.2|8679.2|8691.9|8679.9|8691.9|8679.9|8688.4|8676.4|0
1641187200000|2022-01-03 05:20:00|8692|8680|8691.9|8679.9|8692.9|8680.9|8691.9|8679.9|0
1641187500000|2022-01-03 05:25:00|8691.8|8679.8|8693.8|8681.8|8693.8|8681.8|8691.8|8679.8|0
1641187800000|2022-01-03 05:30:00|8693.7|8681.7|8694.8|8682.8|8696.1|8684.1|8692.8|8680.8|0
1641188100000|2022-01-03 05:35:00|8694.7|8682.7|8694.7|8682.7|8695.8|8683.8|8694.2|8682.2|0
1641188400000|2022-01-03 05:40:00|8694.8|8682.8|8695.8|8683.8|8698.2|8686.2|8694.7|8682.7|0
1641188700000|2022-01-03 05:45:00|8695.9|8683.9|8696.2|8684.2|8696.8|8684.8|8693.9|8681.9|0
1641189000000|2022-01-03 05:50:00|8695.8|8683.8|8692.4|8680.4|8695.8|8683.8|8691.9|8679.9|0
1641189300000|2022-01-03 05:55:00|8692.6|8680.6|8696.7|8684.7|8698.6|8686.6|8691|8679|0
1641189600000|2022-01-03 06:00:00|8696.5|8684.5|8705.7|8693.7|8705.7|8693.7|8695.7|8683.7|0
1641189900000|2022-01-03 06:05:00|8705.5|8693.5|8702.6|8690.6|8706.2|8694.2|8701.2|8689.2|0
1641190200000|2022-01-03 06:10:00|8702.4|8690.4|8698.7|8686.7|8702.4|8690.4|8697.6|8685.6|0
1641190500000|2022-01-03 06:15:00|8699.1|8687.1|8697.7|8685.7|8699.1|8687.1|8694.6|8682.6|0
1641190800000|2022-01-03 06:20:00|8697.2|8685.2|8694.9|8682.9|8699.7|8687.7|8694.4|8682.4|0
1641191100000|2022-01-03 06:25:00|8694.5|8682.5|8691.7|8679.7|8694.5|8682.5|8691.7|8679.7|0
1641191400000|2022-01-03 06:30:00|8692|8680|8694.5|8682.5|8695.1|8683.1|8691|8679|0
1641191700000|2022-01-03 06:35:00|8695|8683|8696.9|8684.9|8699|8687|8692.3|8680.3|0
1641192000000|2022-01-03 06:40:00|8698.1|8686.1|8695.2|8683.2|8698.5|8686.5|8695.1|8683.1|0
1641192300000|2022-01-03 06:45:00|8695.4|8683.4|8696.6|8684.6|8697.1|8685.1|8694.2|8682.2|0
1641192600000|2022-01-03 06:50:00|8696.8|8684.8|8703.9|8691.9|8703.9|8691.9|8696.1|8684.1|0
1641192900000|2022-01-03 06:55:00|8704.1|8692.1|8708.1|8696.1|8708.7|8696.7|8703.9|8691.9|0
1641193200000|2022-01-03 07:00:00|8706.1|8694.1|8723.9|8718.9|8725.9|8720.9|8704.5|8692.5|36
1641193500000|2022-01-03 07:05:00|8723.4|8718.4|8723.9|8718.9|8725.9|8720.9|8721.4|8716.4|13
1641193800000|2022-01-03 07:10:00|8723.4|8718.4|8716.9|8711.9|8723.4|8718.4|8716.9|8711.9|9
1641194100000|2022-01-03 07:15:00|8716.4|8711.4|8709.9|8704.9|8716.4|8711.4|8709.9|8704.9|16
1641194400000|2022-01-03 07:20:00|8709.4|8704.4|8705.4|8700.4|8709.4|8704.4|8705.4|8700.4|10
1641194700000|2022-01-03 07:25:00|8704.4|8699.4|8704.9|8699.9|8706.4|8701.4|8700.9|8695.9|11
1641195000000|2022-01-03 07:30:00|8704.4|8699.4|8706.9|8701.9|8708.4|8703.4|8702.4|8697.4|11
1641195300000|2022-01-03 07:35:00|8706.4|8701.4|8706.4|8701.4|8708.4|8703.4|8705.4|8700.4|1
1641195600000|2022-01-03 07:40:00|8706.9|8701.9|8708.4|8703.4|8708.4|8703.4|8704.9|8699.9|2
1641195900000|2022-01-03 07:45:00|8707.9|8702.9|8706.4|8701.4|8708.4|8703.4|8704.4|8699.4|3
1641196200000|2022-01-03 07:50:00|8705.4|8700.4|8706.4|8701.4|8706.4|8701.4|8704.4|8699.4|4
1641196500000|2022-01-03 07:55:00|8708.9|8703.9|8730.9|8725.9|8734.4|8729.4|8706.9|8701.9|95
1641196800000|2022-01-03 08:00:00|8729.9|8724.9|8727.4|8722.4|8740.4|8735.4|8726.4|8721.4|523
1641197100000|2022-01-03 08:05:00|8728.4|8723.4|8739.4|8734.4|8745.4|8740.4|8727.4|8722.4|371
1641197400000|2022-01-03 08:10:00|8739.9|8734.9|8763.4|8758.4|8768.4|8763.4|8739.9|8734.9|157
1641197700000|2022-01-03 08:15:00|8763.9|8758.9|8771.4|8766.4|8772.4|8767.4|8763.4|8758.4|106
1641198000000|2022-01-03 08:20:00|8770.9|8765.9|8766.4|8761.4|8775.4|8770.4|8764.9|8759.9|90
1641198300000|2022-01-03 08:25:00|8765.4|8760.4|8774.4|8769.4|8775.9|8770.9|8763.4|8758.4|82
1641198600000|2022-01-03 08:30:00|8774.9|8769.9|8767.4|8762.4|8774.9|8769.9|8757.9|8752.9|99
1641198900000|2022-01-03 08:35:00|8767.9|8762.9|8771.4|8766.4|8772.4|8767.4|8766.4|8761.4|38
1641199200000|2022-01-03 08:40:00|8771.5|8766.5|8768.5|8763.5|8774.5|8769.5|8767|8762|38
1641199500000|2022-01-03 08:45:00|8768|8763|8768|8763|8772.5|8767.5|8765.5|8760.5|54
1641199800000|2022-01-03 08:50:00|8769.5|8764.5|8766.5|8761.5|8772.5|8767.5|8763.5|8758.5|54
1641200100000|2022-01-03 08:55:00|8766|8761|8766.5|8761.5|8767.5|8762.5|8761.5|8756.5|18
1641200400000|2022-01-03 09:00:00|8767|8762|8762.5|8757.5|8770.5|8765.5|8762|8757|39
1641200700000|2022-01-03 09:05:00|8762|8757|8763.5|8758.5|8764.5|8759.5|8757.5|8752.5|28
1641201000000|2022-01-03 09:10:00|8763|8758|8773.5|8768.5|8775.5|8770.5|8762.5|8757.5|84
1641201300000|2022-01-03 09:15:00|8774|8769|8761|8756|8774.5|8769.5|8758|8753|47
1641201600000|2022-01-03 09:20:00|8762.5|8757.5|8764.5|8759.5|8766.5|8761.5|8760.5|8755.5|22
1641201900000|2022-01-03 09:25:00|8765|8760|8768|8763|8774|8769|8764.5|8759.5|90
1641202200000|2022-01-03 09:30:00|8767.5|8762.5|8769.5|8764.5|8771.5|8766.5|8763.5|8758.5|36
1641202500000|2022-01-03 09:35:00|8769|8764|8773|8768|8774|8769|8768|8763|44
1641202800000|2022-01-03 09:40:00|8772.5|8767.5|8774.5|8769.5|8775.5|8770.5|8769|8764|71
1641203100000|2022-01-03 09:45:00|8773.5|8768.5|8784.5|8779.5|8784.5|8779.5|8771.5|8766.5|57
1641203400000|2022-01-03 09:50:00|8784|8779|8775|8770|8787|8782|8773.5|8768.5|94
1641203700000|2022-01-03 09:55:00|8775.5|8770.5|8778|8773|8782.5|8777.5|8773|8768|98
1641204000000|2022-01-03 10:00:00|8778.5|8773.5|8778.5|8773.5|8780.5|8775.5|8773.5|8768.5|31
1641204300000|2022-01-03 10:05:00|8778|8773|8783.5|8778.5|8784|8779|8775|8770|30
1641204600000|2022-01-03 10:10:00|8783|8778|8784.5|8779.5|8788|8783|8782.5|8777.5|31
1641204900000|2022-01-03 10:15:00|8785|8780|8786.5|8781.5|8788.5|8783.5|8784.5|8779.5|11
1641205200000|2022-01-03 10:20:00|8787|8782|8784|8779|8793|8788|8783.5|8778.5|63
1641205500000|2022-01-03 10:25:00|8783.5|8778.5|8789.5|8784.5|8790|8785|8783.5|8778.5|21
1641205800000|2022-01-03 10:30:00|8790|8785|8788|8783|8790.5|8785.5|8785.5|8780.5|24
1641206100000|2022-01-03 10:35:00|8787|8782|8789|8784|8791.5|8786.5|8785.5|8780.5|21
1641206400000|2022-01-03 10:40:00|8788.5|8783.5|8799|8794|8799.5|8794.5|8788|8783|39
1641206700000|2022-01-03 10:45:00|8798.5|8793.5|8800|8795|8800.5|8795.5|8795|8790|32
1641207000000|2022-01-03 10:50:00|8799.5|8794.5|8805|8800|8805.5|8800.5|8797.5|8792.5|31
1641207300000|2022-01-03 10:55:00|8804.5|8799.5|8806.5|8801.5|8807.5|8802.5|8803|8798|27
1641207600000|2022-01-03 11:00:00|8807|8802|8806|8801|8811|8806|8803|8798|45
1641207900000|2022-01-03 11:05:00|8805.5|8800.5|8801.5|8796.5|8805.5|8800.5|8801|8796|27
1641208200000|2022-01-03 11:10:00|8801|8796|8800.5|8795.5|8803.5|8798.5|8799.5|8794.5|53
1641208500000|2022-01-03 11:15:00|8800|8795|8801.5|8796.5|8801.5|8796.5|8797.5|8792.5|14
1641208800000|2022-01-03 11:20:00|8801|8796|8798.5|8793.5|8801.5|8796.5|8798.5|8793.5|30
1641209100000|2022-01-03 11:25:00|8798|8793|8797.5|8792.5|8799.5|8794.5|8793.5|8788.5|32
1641209400000|2022-01-03 11:30:00|8798|8793|8796|8791|8801|8796|8796|8791|31
1641209700000|2022-01-03 11:35:00|8795.5|8790.5|8797.5|8792.5|8799|8794|8793|8788|31
1641210000000|2022-01-03 11:40:00|8798|8793|8792.5|8787.5|8798|8793|8792|8787|11
1641210300000|2022-01-03 11:45:00|8793|8788|8794.5|8789.5|8796.5|8791.5|8792.5|8787.5|31
1641210600000|2022-01-03 11:50:00|8794|8789|8790|8785|8795.5|8790.5|8790|8785|22
1641210900000|2022-01-03 11:55:00|8789|8784|8790.5|8785.5|8791|8786|8786|8781|71
1641211200000|2022-01-03 12:00:00|8789.5|8784.5|8783|8778|8790|8785|8782|8777|30
1641211500000|2022-01-03 12:05:00|8782.5|8777.5|8778|8773|8783.5|8778.5|8776|8771|65
1641211800000|2022-01-03 12:10:00|8778.5|8773.5|8784|8779|8786|8781|8778.5|8773.5|15
1641212100000|2022-01-03 12:15:00|8783.5|8778.5|8781.5|8776.5|8784.5|8779.5|8780|8775|15
1641212400000|2022-01-03 12:20:00|8781|8776|8778|8773|8784.5|8779.5|8778|8773|35
1641212700000|2022-01-03 12:25:00|8777|8772|8781.5|8776.5|8781.5|8776.5|8777|8772|20
1641213000000|2022-01-03 12:30:00|8782|8777|8779|8774|8782.5|8777.5|8777.5|8772.5|21
1641213300000|2022-01-03 12:35:00|8779.5|8774.5|8784.5|8779.5|8784.5|8779.5|8778|8773|13
1641213600000|2022-01-03 12:40:00|8784.9|8779.9|8782.9|8777.9|8784.9|8779.9|8779.9|8774.9|15
1641213900000|2022-01-03 12:45:00|8783.4|8778.4|8783.9|8778.9|8784.9|8779.9|8779.4|8774.4|25
1641214200000|2022-01-03 12:50:00|8783.4|8778.4|8786.9|8781.9|8787.4|8782.4|8782.9|8777.9|19
1641214500000|2022-01-03 12:55:00|8787.4|8782.4|8786.4|8781.4|8790.4|8785.4|8783.9|8778.9|21
1641214800000|2022-01-03 13:00:00|8785.4|8780.4|8779.9|8774.9|8785.4|8780.4|8778.4|8773.4|43
1641215100000|2022-01-03 13:05:00|8780.4|8775.4|8776.9|8771.9|8781.4|8776.4|8773.4|8768.4|18
1641215400000|2022-01-03 13:10:00|8777.4|8772.4|8776.9|8771.9|8780.4|8775.4|8776.9|8771.9|17
1641215700000|2022-01-03 13:15:00|8777.4|8772.4|8776.9|8771.9|8779.4|8774.4|8773.9|8768.9|18
1641216000000|2022-01-03 13:20:00|8776.4|8771.4|8778.9|8773.9|8779.9|8774.9|8774.9|8769.9|12
1641216300000|2022-01-03 13:25:00|8778.4|8773.4|8777.9|8772.9|8778.9|8773.9|8776.4|8771.4|15
1641216600000|2022-01-03 13:30:00|8777.4|8772.4|8780.9|8775.9|8782.4|8777.4|8775.9|8770.9|37
1641216900000|2022-01-03 13:35:00|8780.4|8775.4|8785.4|8780.4|8785.4|8780.4|8779.4|8774.4|44
1641217200000|2022-01-03 13:40:00|8784.9|8779.9|8784.9|8779.9|8787.4|8782.4|8783.4|8778.4|40
1641217500000|2022-01-03 13:45:00|8785.4|8780.4|8789.4|8784.4|8789.9|8784.9|8782.4|8777.4|56
1641217800000|2022-01-03 13:50:00|8788.9|8783.9|8787.9|8782.9|8791.9|8786.9|8787.9|8782.9|46
1641218100000|2022-01-03 13:55:00|8787.4|8782.4|8785.9|8780.9|8788.4|8783.4|8782.4|8777.4|39
1641218400000|2022-01-03 14:00:00|8786.4|8781.4|8780.9|8775.9|8786.4|8781.4|8778.9|8773.9|87
1641218700000|2022-01-03 14:05:00|8780.4|8775.4|8780.9|8775.9|8781.4|8776.4|8776.9|8771.9|49
1641219000000|2022-01-03 14:10:00|8781.4|8776.4|8781.9|8776.9|8782.9|8777.9|8779.4|8774.4|44
1641219300000|2022-01-03 14:15:00|8781.4|8776.4|8785.4|8780.4|8786.4|8781.4|8779.4|8774.4|26
1641219600000|2022-01-03 14:20:00|8785.9|8780.9|8779.9|8774.9|8786.9|8781.9|8778.4|8773.4|54
1641219900000|2022-01-03 14:25:00|8779.4|8774.4|8779.4|8774.4|8779.9|8774.9|8775.9|8770.9|34
1641220200000|2022-01-03 14:30:00|8779.9|8774.9|8782.9|8777.9|8784.9|8779.9|8775.9|8770.9|62
1641220500000|2022-01-03 14:35:00|8783.4|8778.4|8783.9|8778.9|8788.9|8783.9|8780.4|8775.4|76
1641220800000|2022-01-03 14:40:00|8784.4|8779.4|8789.4|8784.4|8790.4|8785.4|8782.9|8777.9|68
1641221100000|2022-01-03 14:45:00|8790.9|8785.9|8774.9|8769.9|8794.4|8789.4|8773.4|8768.4|106
1641221400000|2022-01-03 14:50:00|8775.4|8770.4|8772.4|8767.4|8784.9|8779.9|8768.9|8763.9|130
1641221700000|2022-01-03 14:55:00|8772.9|8767.9|8768.4|8763.4|8777.4|8772.4|8766.9|8761.9|79
1641222000000|2022-01-03 15:00:00|8767.9|8762.9|8779.9|8774.9|8780.4|8775.4|8767.4|8762.4|140
1641222300000|2022-01-03 15:05:00|8780.4|8775.4|8776.4|8771.4|8781.9|8776.9|8772.9|8767.9|50
1641222600000|2022-01-03 15:10:00|8778.2|8773.2|8787.2|8782.2|8787.7|8782.7|8778.2|8773.2|67
1641222900000|2022-01-03 15:15:00|8786.7|8781.7|8777.2|8772.2|8787.2|8782.2|8777.2|8772.2|69
1641223200000|2022-01-03 15:20:00|8776.7|8771.7|8786.2|8781.2|8786.2|8781.2|8775.2|8770.2|104
1641223500000|2022-01-03 15:25:00|8785.7|8780.7|8788.2|8783.2|8790.7|8785.7|8784.7|8779.7|95
1641223800000|2022-01-03 15:30:00|8788.7|8783.7|8785.7|8780.7|8790.2|8785.2|8779.7|8774.7|104
1641224100000|2022-01-03 15:35:00|8786.2|8781.2|8787.2|8782.2|8789.2|8784.2|8785.2|8780.2|48
1641224400000|2022-01-03 15:40:00|8787.7|8782.7|8777.2|8772.2|8787.7|8782.7|8777.2|8772.2|39
1641224700000|2022-01-03 15:45:00|8776.7|8771.7|8779.2|8774.2|8780.2|8775.2|8772.7|8767.7|88
1641225000000|2022-01-03 15:50:00|8778.7|8773.7|8778.2|8773.2|8779.2|8774.2|8773.7|8768.7|86
1641225300000|2022-01-03 15:55:00|8777.7|8772.7|8779.7|8774.7|8784.2|8779.2|8776.2|8771.2|71
1641225600000|2022-01-03 16:00:00|8779.2|8774.2|8777.2|8772.2|8780.2|8775.2|8775.7|8770.7|71
1641225900000|2022-01-03 16:05:00|8776.7|8771.7|8774.2|8769.2|8777.7|8772.7|8771.7|8766.7|107
1641226200000|2022-01-03 16:10:00|8773.7|8768.7|8775.2|8770.2|8777.2|8772.2|8770.7|8765.7|83
1641226500000|2022-01-03 16:15:00|8775.7|8770.7|8773.7|8768.7|8775.7|8770.7|8771.7|8766.7|110
1641226800000|2022-01-03 16:20:00|8774.2|8769.2|8777.2|8772.2|8778.2|8773.2|8772.7|8767.7|154
1641227100000|2022-01-03 16:25:00|8776.7|8771.7|8779.2|8774.2|8780.2|8775.2|8770.7|8765.7|392
1641227400000|2022-01-03 16:30:00|8779.7|8773.7|8770.7|8763.7|8779.7|8773.7|8769.7|8763.7|396
1641227700000|2022-01-03 16:35:00|8769.7|8762.7|8759.7|8752.7|8770.7|8764.7|8757.7|8751.7|211
1641228000000|2022-01-03 16:40:00|8758.7|8753.7|8763.7|8756.7|8764.7|8757.7|8757.7|8751.7|59
1641228300000|2022-01-03 16:45:00|8762.7|8755.7|8770.7|8763.7|8776.7|8770.7|8761.7|8754.7|100
1641228600000|2022-01-03 16:50:00|8769.7|8762.7|8775.7|8768.7|8776.7|8769.7|8767.7|8760.7|53
1641228900000|2022-01-03 16:55:00|8776.7|8769.7|8780.7|8773.7|8782.7|8775.7|8774.7|8767.7|76
1641229200000|2022-01-03 17:00:00|8779.7|8772.7|8783.7|8776.7|8783.7|8776.7|8777.7|8771.7|43
1641229500000|2022-01-03 17:05:00|8782.7|8777.7|8788.7|8782.7|8788.7|8782.7|8781.7|8775.7|44
1641229800000|2022-01-03 17:10:00|8787.7|8781.7|8792.7|8785.7|8792.7|8785.7|8787.7|8780.7|49
1641230100000|2022-01-03 17:15:00|8791.7|8784.7|8790.7|8784.7|8793.7|8787.7|8790.7|8784.7|12
1641230400000|2022-01-03 17:20:00|8789.7|8783.7|8790.7|8783.7|8792.7|8785.7|8789.7|8783.7|10
1641230700000|2022-01-03 17:25:00|8789.7|8782.7|8789.7|8782.7|8791.7|8784.7|8789.7|8782.7|5
1641231000000|2022-01-03 17:30:00|8788.7|8781.7|8787.7|8781.7|8788.7|8782.7|8786.7|8780.7|6
1641231300000|2022-01-03 17:35:00|8786.7|8779.7|8787.7|8781.7|8787.7|8781.7|8786.7|8779.7|12
1641231600000|2022-01-03 17:40:00|8786.7|8780.7|8787.7|8780.7|8787.7|8781.7|8785.7|8778.7|7
1641231900000|2022-01-03 17:45:00|8788.7|8781.7|8787.7|8781.7|8789.7|8782.7|8787.7|8780.7|3
1641232200000|2022-01-03 17:50:00|8786.7|8780.7|8786.7|8779.7|8786.7|8781.7|8785.7|8778.7|8
1641232500000|2022-01-03 17:55:00|8787.7|8780.7|8786.7|8779.7|8788.7|8781.7|8785.7|8778.7|9
1641232800000|2022-01-03 18:00:00|8785.7|8778.7|8785.7|8778.7|8786.7|8779.7|8784.7|8778.7|2
1641233100000|2022-01-03 18:05:00|8784.7|8779.7|8781.7|8775.7|8784.7|8779.7|8781.7|8775.7|6
1641233400000|2022-01-03 18:10:00|8783.7|8776.7|8788.7|8782.7|8789.7|8783.7|8783.7|8776.7|11
1641233700000|2022-01-03 18:15:00|8787.7|8781.7|8789.7|8783.7|8789.7|8783.7|8786.7|8779.7|4
1641234000000|2022-01-03 18:20:00|8788.7|8782.7|8788.7|8782.7|8788.7|8782.7|8788.7|8781.7|5
1641234300000|2022-01-03 18:25:00|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|7
1641234600000|2022-01-03 18:30:00|8786.7|8780.7|8786.7|8780.7|8786.7|8780.7|8786.7|8780.7|2
1641234900000|2022-01-03 18:35:00|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|8787.7|8781.7|3
1641235200000|2022-01-03 18:40:00|8788.7|8782.7|8789.7|8783.7|8790.7|8783.7|8788.7|8781.7|12
1641235500000|2022-01-03 18:45:00|8790.7|8782.7|8789.7|8783.7|8790.7|8783.7|8788.7|8782.7|8
1641235800000|2022-01-03 18:50:00|8790.7|8784.7|8794.7|8788.7|8794.7|8788.7|8789.7|8784.7|21
1641236100000|2022-01-03 18:55:00|8795.7|8789.7|8800.4|8788.4|8800.4|8792.7|8794.7|8787.7|25
1641236400000|2022-01-03 19:00:00|8799.9|8787.9|8797.8|8785.8|8801.7|8789.7|8796.6|8784.6|0
1641236700000|2022-01-03 19:05:00|8797.7|8785.7|8801.6|8789.6|8803.2|8791.2|8796.6|8784.6|0
1641237000000|2022-01-03 19:10:00|8801.2|8789.2|8802.3|8790.3|8802.7|8790.7|8800|8788|0
1641237300000|2022-01-03 19:15:00|8801.8|8789.8|8805.3|8793.3|8806.5|8794.5|8800.6|8788.6|0
1641237600000|2022-01-03 19:20:00|8804.4|8792.4|8802.2|8790.2|8805.4|8793.4|8802.1|8790.1|0
1641237900000|2022-01-03 19:25:00|8802.3|8790.3|8805.7|8793.7|8806.1|8794.1|8802.1|8790.1|0
1641238200000|2022-01-03 19:30:00|8806.1|8794.1|8804|8792|8807.3|8795.3|8804|8792|0
1641238500000|2022-01-03 19:35:00|8804.1|8792.1|8808.4|8796.4|8808.4|8796.4|8803.9|8791.9|0
1641238800000|2022-01-03 19:40:00|8807.9|8795.9|8813.3|8801.3|8814.5|8802.5|8807.5|8795.5|0
1641239100000|2022-01-03 19:45:00|8813.2|8801.2|8811.2|8799.2|8813.6|8801.6|8810|8798|0
1641239400000|2022-01-03 19:50:00|8811.3|8799.3|8810|8798|8811.5|8799.5|8808.2|8796.2|0
1641239700000|2022-01-03 19:55:00|8809.9|8797.9|8808.2|8796.2|8810|8798|8806.7|8794.7|0
1641240000000|2022-01-03 20:00:00|8808.6|8796.6|8807.1|8795.1|8809|8797|8805.4|8793.4|0
1641240300000|2022-01-03 20:05:00|8807.5|8795.5|8810.6|8798.6|8810.7|8798.7|8805.7|8793.7|0
1641240600000|2022-01-03 20:10:00|8810.5|8798.5|8810|8798|8812.7|8800.7|8809|8797|0
1641240900000|2022-01-03 20:15:00|8809.9|8797.9|8810.1|8798.1|8811.1|8799.1|8807.8|8795.8|0
1641241200000|2022-01-03 20:20:00|8810.5|8798.5|8807.2|8795.2|8811.2|8799.2|8806.2|8794.2|0
1641241500000|2022-01-03 20:25:00|8807.3|8795.3|8808.3|8796.3|8810.3|8798.3|8806.8|8794.8|0
1641241800000|2022-01-03 20:30:00|8808.4|8796.4|8811.3|8799.3|8811.3|8799.3|8806.2|8794.2|0
1641242100000|2022-01-03 20:35:00|8811.4|8799.4|8807.8|8795.8|8813.7|8801.7|8807.2|8795.2|0
1641242400000|2022-01-03 20:40:00|8807.4|8795.4|8802.6|8790.6|8809.2|8797.2|8799.2|8787.2|0
1641242700000|2022-01-03 20:45:00|8802.5|8790.5|8815.1|8803.1|8815.3|8803.3|8802.4|8790.4|0
1641243000000|2022-01-03 20:50:00|8815.3|8803.3|8804.2|8792.2|8816.2|8804.2|8799.8|8787.8|0
1641243300000|2022-01-03 20:55:00|8804.3|8792.3|8810.2|8798.2|8811.4|8799.4|8797.3|8785.3|0
1641243600000|2022-01-03 21:00:00|8810.3|8798.3|8810.6|8798.6|8811.1|8799.1|8805.3|8793.3|0
1641243900000|2022-01-03 21:05:00|8810.5|8798.5|8809.6|8797.6|8812.2|8800.2|8807.9|8795.9|0
1641244200000|2022-01-03 21:10:00|8809.5|8797.5|8806.9|8794.9|8810|8798|8805.3|8793.3|0
1641244500000|2022-01-03 21:15:00|8806.3|8794.3|8810.6|8798.6|8810.6|8798.6|8806.3|8794.3|0
1641244800000|2022-01-03 21:20:00|8811.2|8799.2|8811.2|8799.2|8812.6|8800.6|8810.6|8798.6|0
1641245100000|2022-01-03 21:25:00|8810.6|8798.6|8809.6|8797.6|8812.2|8800.2|8809|8797|0
1641245400000|2022-01-03 21:30:00|8810|8798|8810|8798|8810.6|8798.6|8809|8797|0
1641245700000|2022-01-03 21:35:00|8809.6|8797.6|8812.2|8800.2|8812.6|8800.6|8809.6|8797.6|0
1641246000000|2022-01-03 21:40:00|8811.6|8799.6|8810|8798|8811.8|8799.8|8809|8797|0
1641246300000|2022-01-03 21:45:00|8809.6|8797.6|8805.4|8793.4|8810|8798|8805.4|8793.4|0
1641246600000|2022-01-03 21:50:00|8805.8|8793.8|8806.4|8794.4|8806.4|8794.4|8805.4|8793.4|0
1641246900000|2022-01-03 21:55:00|8806.6|8794.6|8806|8794|8807|8795|8805.4|8793.4|0
1641247200000|2022-01-03 22:00:00|8806.2|8794.2|8806.7|8794.7|8806.7|8794.7|8806.2|8794.2|0
1641247500000|2022-01-03 22:05:00|8806.9|8794.9|8807.1|8795.1|8807.1|8795.1|8806.7|8794.7|0
1641247800000|2022-01-03 22:10:00|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|0
1641248100000|2022-01-03 22:15:00|8807.1|8795.1|8807.1|8795.1|8807.1|8795.1|8806.5|8794.5|0
1641248400000|2022-01-03 22:20:00|8806.7|8794.7|8807.4|8795.4|8807.4|8795.4|8806.7|8794.7|0
1641248700000|2022-01-03 22:25:00|8807.1|8795.1|8807.4|8795.4|8807.4|8795.4|8807.1|8795.1|0
1641249000000|2022-01-03 22:30:00|8807.2|8795.2|8807.4|8795.4|8807.4|8795.4|8807.1|8795.1|0
1641249300000|2022-01-03 22:35:00|8807.6|8795.6|8807.1|8795.1|8807.6|8795.6|8807.1|8795.1|0
1641249900000|2022-01-03 22:45:00|8806.5|8794.5|8806.7|8794.7|8806.9|8794.9|8806.5|8794.5|0
1641250200000|2022-01-03 22:50:00|8806.9|8794.9|8807.2|8795.2|8807.2|8795.2|8806.9|8794.9|0
1641250500000|2022-01-03 22:55:00|8807.4|8795.4|8807.4|8795.4|8807.6|8795.6|8806.9|8794.9|0
1641250800000|2022-01-03 23:00:00|8807.5|8795.5|8807.3|8795.3|8810.8|8798.8|8806.3|8794.3|0
1641251100000|2022-01-03 23:05:00|8807.4|8795.4|8809|8797|8809.5|8797.5|8807.3|8795.3|0
1641251400000|2022-01-03 23:10:00|8809.5|8797.5|8810|8798|8811|8799|8807.9|8795.9|0
1641251700000|2022-01-03 23:15:00|8810.4|8798.4|8808.9|8796.9|8810.6|8798.6|8808.1|8796.1|0
1641252000000|2022-01-03 23:20:00|8809|8797|8807.9|8795.9|8810.6|8798.6|8807.3|8795.3|0
1641252300000|2022-01-03 23:25:00|8808|8796|8806.5|8794.5|8808.1|8796.1|8806.3|8794.3|0
1641252600000|2022-01-03 23:30:00|8806.6|8794.6|8806.3|8794.3|8806.9|8794.9|8803.1|8791.1|0
1641252900000|2022-01-03 23:35:00|8805.7|8793.7|8804.3|8792.3|8806.3|8794.3|8803.1|8791.1|0
1641253200000|2022-01-03 23:40:00|8804.5|8792.5|8806.9|8794.9|8806.9|8794.9|8803.1|8791.1|0
1641253500000|2022-01-03 23:45:00|8807|8795|8805.3|8793.3|8807.4|8795.4|8803.7|8791.7|0
1641253800000|2022-01-03 23:50:00|8804.7|8792.7|8803.9|8791.9|8805.3|8793.3|8802.7|8790.7|0
1641254100000|2022-01-03 23:55:00|8804|8792|8802.7|8790.7|8804.7|8792.7|8801.1|8789.1|0
1641254400000|2022-01-04 00:00:00|8802.8|8790.8|8802.7|8790.7|8804.3|8792.3|8799.1|8787.1|0
1641254700000|2022-01-04 00:05:00|8802.3|8790.3|8800.5|8788.5|8802.7|8790.7|8800.1|8788.1|0
1641255000000|2022-01-04 00:10:00|8801.1|8789.1|8802.3|8790.3|8803.1|8791.1|8800.9|8788.9|0
1641255300000|2022-01-04 00:15:00|8802.1|8790.1|8790.9|8778.9|8802.7|8790.7|8789|8777|0
1641255600000|2022-01-04 00:20:00|8791|8779|8789.9|8777.9|8793.8|8781.8|8788|8776|0
1641255900000|2022-01-04 00:25:00|8790.3|8778.3|8789.9|8777.9|8792.9|8780.9|8789.9|8777.9|0
1641256200000|2022-01-04 00:30:00|8788.9|8776.9|8787.1|8775.1|8790|8778|8787.1|8775.1|0
1641256500000|2022-01-04 00:35:00|8786.7|8774.7|8783.7|8771.7|8786.7|8774.7|8783.2|8771.2|0
1641256800000|2022-01-04 00:40:00|8783.5|8771.5|8780.4|8768.4|8783.5|8771.5|8780.3|8768.3|0
1641257100000|2022-01-04 00:45:00|8780.8|8768.8|8791.5|8779.5|8792.1|8780.1|8780.8|8768.8|0
1641257400000|2022-01-04 00:50:00|8791.7|8779.7|8797.9|8785.9|8797.9|8785.9|8791.1|8779.1|0
1641257700000|2022-01-04 00:55:00|8797.8|8785.8|8797|8785|8802.3|8790.3|8796.4|8784.4|0
1641258000000|2022-01-04 01:00:00|8796.9|8784.9|8782|8770|8796.9|8784.9|8779|8767|0
1641258300000|2022-01-04 01:05:00|8782.5|8770.5|8788.9|8776.9|8789.3|8777.3|8782.5|8770.5|0
1641258600000|2022-01-04 01:10:00|8788.8|8776.8|8787.1|8775.1|8789.9|8777.9|8775.5|8763.5|0
1641258900000|2022-01-04 01:15:00|8787|8775|8787|8775|8791|8779|8786|8774|0
1641259200000|2022-01-04 01:20:00|8786.8|8774.8|8786.6|8774.6|8789|8777|8785.1|8773.1|0
1641259500000|2022-01-04 01:25:00|8787.2|8775.2|8785.6|8773.6|8791.4|8779.4|8785.1|8773.1|0
1641259800000|2022-01-04 01:30:00|8785.7|8773.7|8786.5|8774.5|8792.3|8780.3|8779.3|8767.3|0
1641260100000|2022-01-04 01:35:00|8787.4|8775.4|8799.9|8787.9|8801.8|8789.8|8786.9|8774.9|0
1641260400000|2022-01-04 01:40:00|8800.9|8788.9|8795.2|8783.2|8801.9|8789.9|8795.2|8783.2|0
1641260700000|2022-01-04 01:45:00|8794.8|8782.8|8799.9|8787.9|8803.8|8791.8|8794.2|8782.2|0
1641261000000|2022-01-04 01:50:00|8800.1|8788.1|8791.7|8779.7|8800.9|8788.9|8790.7|8778.7|0
1641261300000|2022-01-04 01:55:00|8791.5|8779.5|8790.3|8778.3|8793.7|8781.7|8789.3|8777.3|0
1641261600000|2022-01-04 02:00:00|8790.6|8778.6|8793|8781|8796.4|8784.4|8790.2|8778.2|0
1641261900000|2022-01-04 02:05:00|8792.4|8780.4|8792.1|8780.1|8796|8784|8791.1|8779.1|0
1641262200000|2022-01-04 02:10:00|8792.4|8780.4|8794.5|8782.5|8795|8783|8792.4|8780.4|0
1641262500000|2022-01-04 02:15:00|8794.3|8782.3|8794.1|8782.1|8796.1|8784.1|8793.1|8781.1|0
1641262800000|2022-01-04 02:20:00|8793.9|8781.9|8798.9|8786.9|8799.9|8787.9|8791.2|8779.2|0
1641263100000|2022-01-04 02:25:00|8798.7|8786.7|8798.4|8786.4|8799.9|8787.9|8797.9|8785.9|0
1641263400000|2022-01-04 02:30:00|8798|8786|8795.1|8783.1|8798|8786|8793.1|8781.1|0
1641263700000|2022-01-04 02:35:00|8794.9|8782.9|8798|8786|8799|8787|8793.5|8781.5|0
1641264000000|2022-01-04 02:40:00|8797.8|8785.8|8797.1|8785.1|8798|8786|8796.1|8784.1|0
1641264300000|2022-01-04 02:45:00|8796.9|8784.9|8799.9|8787.9|8800.9|8788.9|8794.6|8782.6|0
1641264600000|2022-01-04 02:50:00|8800.1|8788.1|8803.9|8791.9|8804.3|8792.3|8799.9|8787.9|0
1641264900000|2022-01-04 02:55:00|8804.1|8792.1|8809.8|8797.8|8810.7|8798.7|8803.8|8791.8|0
1641265200000|2022-01-04 03:00:00|8809.9|8797.9|8805.7|8793.7|8810.8|8798.8|8805.7|8793.7|0
1641265500000|2022-01-04 03:05:00|8805.9|8793.9|8806.6|8794.6|8806.6|8794.6|8804.1|8792.1|0
1641265800000|2022-01-04 03:10:00|8805.6|8793.6|8806.1|8794.1|8807.6|8795.6|8805.6|8793.6|0
1641266100000|2022-01-04 03:15:00|8806.6|8794.6|8808.1|8796.1|8808.1|8796.1|8805.7|8793.7|0
1641266400000|2022-01-04 03:20:00|8808.3|8796.3|8812.1|8800.1|8812.6|8800.6|8808.3|8796.3|0
1641266700000|2022-01-04 03:25:00|8811.9|8799.9|8810.7|8798.7|8812.6|8800.6|8810.7|8798.7|0
1641267000000|2022-01-04 03:30:00|8811.1|8799.1|8808|8796|8811.1|8799.1|8807.9|8795.9|0
1641267300000|2022-01-04 03:35:00|8808.3|8796.3|8807|8795|8808.9|8796.9|8806|8794|0
1641267600000|2022-01-04 03:40:00|8806.8|8794.8|8808|8796|8808.4|8796.4|8806|8794|0
1641267900000|2022-01-04 03:45:00|8808.2|8796.2|8806.2|8794.2|8809.5|8797.5|8806.2|8794.2|0
1641268200000|2022-01-04 03:50:00|8805.8|8793.8|8804.2|8792.2|8806.2|8794.2|8804.2|8792.2|0
1641268500000|2022-01-04 03:55:00|8804.4|8792.4|8806.6|8794.6|8807.1|8795.1|8804.2|8792.2|0
1641268800000|2022-01-04 04:00:00|8806.8|8794.8|8805.6|8793.6|8807.2|8795.2|8805.6|8793.6|0
1641269100000|2022-01-04 04:05:00|8805.8|8793.8|8806.2|8794.2|8806.2|8794.2|8804.2|8792.2|0
1641269400000|2022-01-04 04:10:00|8806.4|8794.4|8806.6|8794.6|8807.2|8795.2|8806.2|8794.2|0
1641269700000|2022-01-04 04:15:00|8806.2|8794.2|8807.2|8795.2|8808.2|8796.2|8805.7|8793.7|0
1641270000000|2022-01-04 04:20:00|8807.1|8795.1|8810.4|8798.4|8810.4|8798.4|8806.7|8794.7|0
1641270300000|2022-01-04 04:25:00|8810.5|8798.5|8810.4|8798.4|8811.4|8799.4|8808.4|8796.4|0
1641270600000|2022-01-04 04:30:00|8810.5|8798.5|8811.3|8799.3|8811.4|8799.4|8810.4|8798.4|0
1641270900000|2022-01-04 04:35:00|8811.4|8799.4|8811.2|8799.2|8811.4|8799.4|8811.2|8799.2|0
1641271200000|2022-01-04 04:40:00|8811.5|8799.5|8813.1|8801.1|8813.2|8801.2|8811.5|8799.5|0
1641271500000|2022-01-04 04:45:00|8813.2|8801.2|8814.6|8802.6|8815.1|8803.1|8812.6|8800.6|0
1641271800000|2022-01-04 04:50:00|8814.7|8802.7|8816.2|8804.2|8816.6|8804.6|8814.6|8802.6|0
1641272100000|2022-01-04 04:55:00|8816.4|8804.4|8816.1|8804.1|8816.6|8804.6|8815.6|8803.6|0
1641272400000|2022-01-04 05:00:00|8816.2|8804.2|8816.1|8804.1|8818.1|8806.1|8815.2|8803.2|0
1641272700000|2022-01-04 05:05:00|8816.2|8804.2|8817.1|8805.1|8817.5|8805.5|8815.2|8803.2|0
1641273000000|2022-01-04 05:10:00|8817.3|8805.3|8817.4|8805.4|8820.3|8808.3|8816.4|8804.4|0
1641273300000|2022-01-04 05:15:00|8817.6|8805.6|8816.2|8804.2|8817.8|8805.8|8815.4|8803.4|0
1641273600000|2022-01-04 05:20:00|8816.1|8804.1|8816.9|8804.9|8817.4|8805.4|8815.5|8803.5|0
1641273900000|2022-01-04 05:25:00|8816.7|8804.7|8819.4|8807.4|8819.4|8807.4|8815.5|8803.5|0
1641274200000|2022-01-04 05:30:00|8819.6|8807.6|8818.4|8806.4|8819.8|8807.8|8817.4|8805.4|0
1641274500000|2022-01-04 05:35:00|8818.2|8806.2|8818.4|8806.4|8819.4|8807.4|8817.9|8805.9|0
1641274800000|2022-01-04 05:40:00|8818.6|8806.6|8821.3|8809.3|8821.4|8809.4|8818.4|8806.4|0
1641275100000|2022-01-04 05:45:00|8821.4|8809.4|8821.1|8809.1|8821.8|8809.8|8821.1|8809.1|0
1641275400000|2022-01-04 05:50:00|8820.7|8808.7|8821.2|8809.2|8822.1|8810.1|8819.1|8807.1|0
1641275700000|2022-01-04 05:55:00|8821.4|8809.4|8819.3|8807.3|8822.2|8810.2|8819.3|8807.3|0
1641276000000|2022-01-04 06:00:00|8819.7|8807.7|8821.3|8809.3|8821.3|8809.3|8818.3|8806.3|0
1641276300000|2022-01-04 06:05:00|8820.9|8808.9|8818.4|8806.4|8820.9|8808.9|8817.4|8805.4|0
1641276600000|2022-01-04 06:10:00|8818.8|8806.8|8819.4|8807.4|8820.8|8808.8|8818.8|8806.8|0
1641276900000|2022-01-04 06:15:00|8819.3|8807.3|8817.1|8805.1|8819.3|8807.3|8816.2|8804.2|0
1641277200000|2022-01-04 06:20:00|8816.8|8804.8|8815.3|8803.3|8816.8|8804.8|8813.3|8801.3|0
1641277500000|2022-01-04 06:25:00|8815.1|8803.1|8813.2|8801.2|8815.3|8803.3|8812.7|8800.7|0
1641277800000|2022-01-04 06:30:00|8813.3|8801.3|8813.3|8801.3|8814.2|8802.2|8811.4|8799.4|0
1641278100000|2022-01-04 06:35:00|8814.4|8802.4|8817.1|8805.1|8817.2|8805.2|8814.4|8802.4|0
1641278400000|2022-01-04 06:40:00|8817.2|8805.2|8817.2|8805.2|8818.2|8806.2|8817.1|8805.1|0
1641278700000|2022-01-04 06:45:00|8817.1|8805.1|8821.9|8809.9|8822|8810|8814.2|8802.2|0
1641279000000|2022-01-04 06:50:00|8821|8809|8823.8|8811.8|8825.8|8813.8|8820|8808|0
1641279300000|2022-01-04 06:55:00|8824|8812|8821.9|8809.9|8824.3|8812.3|8820.9|8808.9|0
1641279600000|2022-01-04 07:00:00|8822.1|8810.1|8815.7|8810.7|8822.2|8816.7|8811.2|8802.4|27
1641279900000|2022-01-04 07:05:00|8815.2|8810.2|8812.7|8807.7|8816.2|8811.2|8812.7|8807.7|28
1641280200000|2022-01-04 07:10:00|8813.7|8808.7|8817.7|8812.7|8817.7|8812.7|8812.7|8807.7|31
1641280500000|2022-01-04 07:15:00|8817.2|8812.2|8814.2|8809.2|8817.7|8812.7|8813.7|8808.7|3
1641280800000|2022-01-04 07:20:00|8813.7|8808.7|8812.7|8807.7|8813.7|8808.7|8812.2|8807.2|12
1641281100000|2022-01-04 07:25:00|8813.2|8808.2|8814.2|8809.2|8815.7|8810.7|8812.7|8807.7|9
1641281400000|2022-01-04 07:30:00|8815.7|8810.7|8818.2|8813.2|8819.7|8814.7|8815.2|8810.2|17
1641281700000|2022-01-04 07:35:00|8818.7|8813.7|8817.2|8812.2|8820.2|8815.2|8816.7|8811.7|10
1641282000000|2022-01-04 07:40:00|8816.7|8811.7|8819.2|8814.2|8819.7|8814.7|8815.2|8810.2|9
1641282300000|2022-01-04 07:45:00|8818.7|8813.7|8814.2|8809.2|8818.7|8813.7|8814.2|8809.2|8
1641282600000|2022-01-04 07:50:00|8813.2|8808.2|8814.7|8809.7|8816.7|8811.7|8812.2|8807.2|18
1641282900000|2022-01-04 07:55:00|8815.2|8810.2|8824.7|8819.7|8824.7|8819.7|8813.7|8808.7|44
1641283200000|2022-01-04 08:00:00|8823.7|8818.7|8825.7|8820.7|8834.7|8829.7|8819.7|8814.7|728
1641283500000|2022-01-04 08:05:00|8825.2|8820.2|8820.7|8815.7|8828.7|8823.7|8814.2|8809.2|329
1641283800000|2022-01-04 08:10:00|8820.2|8815.2|8817.7|8812.7|8823.2|8818.2|8815.2|8810.2|224
1641284100000|2022-01-04 08:15:00|8818.7|8813.7|8820.7|8815.7|8825.7|8820.7|8814.7|8809.7|142
1641284400000|2022-01-04 08:20:00|8821.2|8816.2|8820.7|8815.7|8824.7|8819.7|8818.2|8813.2|138
1641284700000|2022-01-04 08:25:00|8821.2|8816.2|8815.2|8810.2|8821.7|8816.7|8814.2|8809.2|132
1641285000000|2022-01-04 08:30:00|8814.7|8809.7|8817.2|8812.2|8826.7|8821.7|8811.7|8806.7|304
1641285300000|2022-01-04 08:35:00|8816.7|8811.7|8815.2|8810.2|8820.7|8815.7|8811.7|8806.7|106
1641285600000|2022-01-04 08:40:00|8814.7|8809.7|8809.7|8804.7|8821.2|8816.2|8807.7|8802.7|90
1641285900000|2022-01-04 08:45:00|8809.2|8804.2|8815.2|8810.2|8818.7|8813.7|8806.7|8801.7|90
1641286200000|2022-01-04 08:50:00|8815.7|8810.7|8815.7|8810.7|8818.2|8813.2|8811.2|8806.2|70
1641286500000|2022-01-04 08:55:00|8816.2|8811.2|8824.7|8819.7|8826.7|8821.7|8815.2|8810.2|101
1641286800000|2022-01-04 09:00:00|8824.2|8819.2|8821.7|8816.7|8825.7|8820.7|8818.2|8813.2|115
1641287100000|2022-01-04 09:05:00|8822.2|8817.2|8821.7|8816.7|8824.7|8819.7|8814.7|8809.7|59
1641287400000|2022-01-04 09:10:00|8822.2|8817.2|8819.7|8814.7|8825.2|8820.2|8818.2|8813.2|68
1641287700000|2022-01-04 09:15:00|8818.7|8813.7|8816.7|8811.7|8822.2|8817.2|8816.2|8811.2|73
1641288000000|2022-01-04 09:20:00|8816.2|8811.2|8816.7|8811.7|8818.2|8813.2|8811.7|8806.7|63
1641288300000|2022-01-04 09:25:00|8817.2|8812.2|8807.2|8802.2|8817.7|8812.7|8806.7|8801.7|45
1641288600000|2022-01-04 09:30:00|8807.7|8802.7|8803.2|8798.2|8814.2|8809.2|8802.7|8797.7|61
1641288900000|2022-01-04 09:35:00|8802.7|8797.7|8795.7|8790.7|8802.7|8797.7|8792.7|8787.7|77
1641289200000|2022-01-04 09:40:00|8796.2|8791.2|8795.2|8790.2|8798.2|8793.2|8789.2|8784.2|80
1641289500000|2022-01-04 09:45:00|8794.7|8789.7|8786.2|8781.2|8795.7|8790.7|8785.2|8780.2|57
1641289800000|2022-01-04 09:50:00|8785.7|8780.7|8791.7|8786.7|8794.7|8789.7|8784.7|8779.7|40
1641290100000|2022-01-04 09:55:00|8791.2|8786.2|8792.7|8787.7|8797.2|8792.2|8788.2|8783.2|46
1641290400000|2022-01-04 10:00:00|8793.2|8788.2|8794.2|8789.2|8798.2|8793.2|8790.7|8785.7|35
1641290700000|2022-01-04 10:05:00|8793.7|8788.7|8795.7|8790.7|8797.7|8792.7|8790.7|8785.7|35
1641291000000|2022-01-04 10:10:00|8796.2|8791.2|8798.2|8793.2|8801.7|8796.7|8794.7|8789.7|63
1641291300000|2022-01-04 10:15:00|8797.2|8792.2|8800.7|8795.7|8800.7|8795.7|8793.7|8788.7|67
1641291600000|2022-01-04 10:20:00|8801.2|8796.2|8800.7|8795.7|8803.2|8798.2|8794.7|8789.7|29
1641291900000|2022-01-04 10:25:00|8801.2|8796.2|8799.7|8794.7|8803.7|8798.7|8797.7|8792.7|53
1641292200000|2022-01-04 10:30:00|8799.2|8794.2|8803.2|8798.2|8805.2|8800.2|8797.2|8792.2|58
1641292500000|2022-01-04 10:35:00|8804.2|8799.2|8809.2|8804.2|8809.7|8804.7|8802.7|8797.7|27
1641292800000|2022-01-04 10:40:00|8809.7|8804.7|8812.7|8807.7|8814.7|8809.7|8807.2|8802.2|43
1641293100000|2022-01-04 10:45:00|8812.2|8807.2|8809.7|8804.7|8814.7|8809.7|8806.2|8801.2|36
1641293400000|2022-01-04 10:50:00|8809.2|8804.2|8812.2|8807.2|8813.2|8808.2|8807.7|8802.7|89
1641293700000|2022-01-04 10:55:00|8811.7|8806.7|8811.2|8806.2|8816.2|8811.2|8809.7|8804.7|96
1641294000000|2022-01-04 11:00:00|8810.7|8805.7|8813.7|8808.7|8819.2|8814.2|8807.2|8802.2|62
1641294300000|2022-01-04 11:05:00|8814.2|8809.2|8814.2|8809.2|8816.2|8811.2|8808.7|8803.7|45
1641294600000|2022-01-04 11:10:00|8814.7|8809.7|8815.7|8810.7|8818.2|8813.2|8813.2|8808.2|38
1641294900000|2022-01-04 11:15:00|8816.2|8811.2|8813.7|8808.7|8817.2|8812.2|8813.2|8808.2|32
1641295200000|2022-01-04 11:20:00|8813.2|8808.2|8814.2|8809.2|8815.2|8810.2|8811.7|8806.7|39
1641295500000|2022-01-04 11:25:00|8813.7|8808.7|8806.2|8801.2|8814.7|8809.7|8805.2|8800.2|45
1641295800000|2022-01-04 11:30:00|8807.2|8802.2|8805.7|8800.7|8813.7|8808.7|8805.2|8800.2|40
1641296100000|2022-01-04 11:35:00|8805.2|8800.2|8810.7|8805.7|8811.2|8806.2|8801.7|8796.7|62
1641296400000|2022-01-04 11:40:00|8810.2|8805.2|8805.2|8800.2|8810.7|8805.7|8803.2|8798.2|38
1641296700000|2022-01-04 11:45:00|8806.7|8801.7|8810.2|8805.2|8810.2|8805.2|8803.2|8798.2|28
1641297000000|2022-01-04 11:50:00|8810.7|8805.7|8812.7|8807.7|8816.7|8811.7|8810.2|8805.2|52
1641297300000|2022-01-04 11:55:00|8813.2|8808.2|8812.7|8807.7|8816.7|8811.7|8810.7|8805.7|32
1641297600000|2022-01-04 12:00:00|8812.2|8807.2|8812.2|8807.2|8818.2|8813.2|8811.7|8806.7|38
1641297900000|2022-01-04 12:05:00|8812.7|8807.7|8809.7|8804.7|8814.2|8809.2|8809.7|8804.7|28
1641298200000|2022-01-04 12:10:00|8810.2|8805.2|8814.7|8809.7|8814.7|8809.7|8809.2|8804.2|104
1641298500000|2022-01-04 12:15:00|8815.7|8810.7|8819.7|8814.7|8821.2|8816.2|8813.7|8808.7|49
1641298800000|2022-01-04 12:20:00|8820.2|8815.2|8813.7|8808.7|8821.2|8816.2|8813.2|8808.2|45
1641299100000|2022-01-04 12:25:00|8813.2|8808.2|8807.7|8802.7|8814.7|8809.7|8807.7|8802.7|37
1641299400000|2022-01-04 12:30:00|8808.2|8803.2|8805.7|8800.7|8808.2|8803.2|8800.7|8795.7|72
1641299700000|2022-01-04 12:35:00|8805.2|8800.2|8803.7|8798.7|8807.2|8802.2|8801.7|8796.7|39
1641300000000|2022-01-04 12:40:00|8805.9|8800.9|8797.9|8792.9|8807.4|8802.4|8796.9|8791.9|42
1641300300000|2022-01-04 12:45:00|8798.4|8793.4|8800.9|8795.9|8803.4|8798.4|8797.9|8792.9|79
1641300600000|2022-01-04 12:50:00|8801.4|8796.4|8802.4|8797.4|8803.4|8798.4|8798.4|8793.4|61
1641300900000|2022-01-04 12:55:00|8803.4|8798.4|8800.9|8795.9|8804.4|8799.4|8799.4|8794.4|47
1641301200000|2022-01-04 13:00:00|8800.4|8795.4|8804.4|8799.4|8804.4|8799.4|8797.4|8792.4|55
1641301500000|2022-01-04 13:05:00|8805.9|8800.9|8809.4|8804.4|8810.4|8805.4|8805.4|8800.4|70
1641301800000|2022-01-04 13:10:00|8808.4|8803.4|8808.9|8803.9|8811.9|8806.9|8806.9|8801.9|92
1641302100000|2022-01-04 13:15:00|8808.4|8803.4|8808.4|8803.4|8809.9|8804.9|8804.9|8799.9|50
1641302400000|2022-01-04 13:20:00|8807.9|8802.9|8810.4|8805.4|8811.4|8806.4|8807.4|8802.4|36
1641302700000|2022-01-04 13:25:00|8809.9|8804.9|8809.4|8804.4|8812.4|8807.4|8805.4|8800.4|46
1641303000000|2022-01-04 13:30:00|8808.9|8803.9|8807.4|8802.4|8810.4|8805.4|8805.4|8800.4|114
1641303300000|2022-01-04 13:35:00|8808.4|8803.4|8809.4|8804.4|8811.4|8806.4|8806.9|8801.9|91
1641303600000|2022-01-04 13:40:00|8810.4|8805.4|8812.4|8807.4|8812.9|8807.9|8807.4|8802.4|49
1641303900000|2022-01-04 13:45:00|8811.9|8806.9|8813.4|8808.4|8817.9|8812.9|8811.4|8806.4|52
1641304200000|2022-01-04 13:50:00|8812.9|8807.9|8810.9|8805.9|8814.4|8809.4|8810.9|8805.9|29
1641304500000|2022-01-04 13:55:00|8811.4|8806.4|8814.9|8809.9|8815.9|8810.9|8810.4|8805.4|48
1641304800000|2022-01-04 14:00:00|8814.4|8809.4|8808.4|8803.4|8814.4|8809.4|8805.4|8800.4|65
1641305100000|2022-01-04 14:05:00|8808.9|8803.9|8814.4|8809.4|8815.9|8810.9|8808.9|8803.9|34
1641305400000|2022-01-04 14:10:00|8813.9|8808.9|8814.4|8809.4|8815.9|8810.9|8812.4|8807.4|37
1641305700000|2022-01-04 14:15:00|8813.9|8808.9|8812.9|8807.9|8815.9|8810.9|8812.4|8807.4|38
1641306000000|2022-01-04 14:20:00|8813.4|8808.4|8814.4|8809.4|8817.9|8812.9|8811.9|8806.9|42
1641306300000|2022-01-04 14:25:00|8813.9|8808.9|8817.9|8812.9|8821.9|8816.9|8813.9|8808.9|90
1641306600000|2022-01-04 14:30:00|8818.4|8813.4|8818.9|8813.9|8826.4|8821.4|8817.9|8812.9|118
1641306900000|2022-01-04 14:35:00|8819.4|8814.4|8817.9|8812.9|8822.4|8817.4|8810.9|8805.9|126
1641307200000|2022-01-04 14:40:00|8818.4|8813.4|8809.9|8804.9|8825.9|8820.9|8808.4|8803.4|66
1641307500000|2022-01-04 14:45:00|8810.4|8805.4|8813.9|8808.9|8815.9|8810.9|8807.4|8802.4|59
1641307800000|2022-01-04 14:50:00|8814.4|8809.4|8815.4|8810.4|8815.9|8810.9|8807.9|8802.9|49
1641308100000|2022-01-04 14:55:00|8814.9|8809.9|8811.9|8806.9|8816.9|8811.9|8809.4|8804.4|41
1641308400000|2022-01-04 15:00:00|8813.4|8808.4|8801.9|8796.9|8814.4|8809.4|8796.4|8791.4|152
1641308700000|2022-01-04 15:05:00|8801.4|8796.4|8813.4|8808.4|8814.4|8809.4|8800.4|8795.4|102
1641309000000|2022-01-04 15:10:00|8813.6|8808.6|8813.6|8808.6|8814.6|8809.6|8812.6|8807.6|101
1641309300000|2022-01-04 15:15:00|8814.1|8809.1|8815.1|8810.1|8816.1|8811.1|8808.6|8803.6|109
1641309600000|2022-01-04 15:20:00|8814.6|8809.6|8818.1|8813.1|8818.6|8813.6|8810.1|8805.1|61
1641309900000|2022-01-04 15:25:00|8818.6|8813.6|8821.1|8816.1|8821.1|8816.1|8813.1|8808.1|67
1641310200000|2022-01-04 15:30:00|8820.1|8815.1|8812.6|8807.6|8822.1|8817.1|8809.1|8804.1|76
1641310500000|2022-01-04 15:35:00|8812.1|8807.1|8808.1|8803.1|8816.1|8811.1|8808.1|8803.1|66
1641310800000|2022-01-04 15:40:00|8807.6|8802.6|8809.6|8804.6|8816.1|8811.1|8807.1|8802.1|147
1641311100000|2022-01-04 15:45:00|8809.1|8804.1|8809.6|8804.6|8810.6|8805.6|8804.6|8799.6|60
1641311400000|2022-01-04 15:50:00|8810.1|8805.1|8809.6|8804.6|8811.6|8806.6|8808.1|8803.1|69
1641311700000|2022-01-04 15:55:00|8809.1|8804.1|8804.6|8799.6|8809.6|8804.6|8802.6|8797.6|130
1641312000000|2022-01-04 16:00:00|8805.1|8800.1|8799.1|8794.1|8805.6|8800.6|8794.6|8789.6|101
1641312300000|2022-01-04 16:05:00|8798.6|8793.6|8803.1|8798.1|8804.6|8799.6|8796.6|8791.6|115
1641312600000|2022-01-04 16:10:00|8802.6|8797.6|8804.6|8799.6|8805.6|8800.6|8801.6|8796.6|108
1641312900000|2022-01-04 16:15:00|8805.1|8800.1|8803.1|8798.1|8806.6|8801.6|8799.6|8794.6|115
1641313200000|2022-01-04 16:20:00|8803.6|8798.6|8797.6|8792.6|8806.6|8801.6|8793.1|8788.1|233
1641313500000|2022-01-04 16:25:00|8797.1|8792.1|8796.1|8791.1|8798.6|8793.6|8786.6|8781.6|452
1641313800000|2022-01-04 16:30:00|8794.4|8788.4|8797.4|8790.4|8811.4|8804.4|8794.4|8788.4|1113
1641314100000|2022-01-04 16:35:00|8798.4|8791.4|8794.4|8787.4|8802.4|8795.4|8794.4|8787.4|380
1641314400000|2022-01-04 16:40:00|8793.4|8786.4|8795.4|8789.4|8796.4|8790.4|8790.4|8783.4|60
1641314700000|2022-01-04 16:45:00|8794.4|8788.4|8797.4|8790.4|8798.4|8791.4|8793.4|8787.4|19
1641315000000|2022-01-04 16:50:00|8796.4|8789.4|8797.4|8790.4|8799.4|8792.4|8796.4|8789.4|17
1641315300000|2022-01-04 16:55:00|8798.4|8791.4|8796.4|8789.4|8799.4|8792.4|8795.4|8789.4|21
1641315600000|2022-01-04 17:00:00|8795.4|8788.4|8791.4|8784.4|8795.4|8788.4|8789.4|8783.4|9
1641315900000|2022-01-04 17:05:00|8790.4|8783.4|8792.4|8785.4|8793.4|8785.4|8787.4|8780.4|9
1641316200000|2022-01-04 17:10:00|8791.4|8786.4|8797.4|8790.4|8798.4|8791.4|8791.4|8786.4|10
1641316500000|2022-01-04 17:15:00|8798.4|8791.4|8798.4|8792.4|8800.4|8793.4|8797.4|8791.4|3
1641316800000|2022-01-04 17:20:00|8797.4|8791.4|8796.4|8789.4|8798.4|8792.4|8796.4|8789.4|3
1641317100000|2022-01-04 17:25:00|8795.4|8790.4|8797.4|8790.4|8798.4|8792.4|8795.4|8789.4|18
1641317400000|2022-01-04 17:30:00|8796.4|8789.4|8797.4|8790.4|8797.4|8790.4|8793.4|8786.4|14
1641317700000|2022-01-04 17:35:00|8798.4|8791.4|8798.4|8791.4|8799.4|8793.4|8797.4|8791.4|6
1641318000000|2022-01-04 17:40:00|8797.4|8792.4|8797.4|8790.4|8799.4|8792.4|8797.4|8790.4|4
1641318300000|2022-01-04 17:45:00|8796.4|8789.4|8795.4|8788.4|8798.4|8791.4|8795.4|8788.4|4
1641318600000|2022-01-04 17:50:00|8796.4|8789.4|8794.4|8787.4|8797.4|8789.4|8793.4|8786.4|1
1641318900000|2022-01-04 17:55:00|8793.4|8786.4|8791.4|8784.4|8795.4|8788.4|8791.4|8783.4|6
1641319200000|2022-01-04 18:00:00|8790.4|8783.4|8792.4|8784.4|8793.4|8787.4|8789.4|8783.4|7
1641319500000|2022-01-04 18:05:00|8793.4|8785.4|8792.4|8785.4|8795.4|8788.4|8792.4|8785.4|4
1641319800000|2022-01-04 18:10:00|8793.4|8784.4|8789.4|8782.4|8794.4|8787.4|8788.4|8782.4|13
1641320100000|2022-01-04 18:15:00|8790.4|8783.4|8788.4|8781.4|8791.4|8784.4|8787.4|8781.4|8
1641320400000|2022-01-04 18:20:00|8787.4|8779.4|8786.4|8779.4|8788.4|8780.4|8785.4|8778.4|4
1641320700000|2022-01-04 18:25:00|8787.4|8780.4|8789.4|8782.4|8791.4|8783.4|8787.4|8779.4|5
1641321000000|2022-01-04 18:30:00|8788.4|8781.4|8782.4|8776.4|8788.4|8781.4|8780.4|8773.4|13
1641321300000|2022-01-04 18:35:00|8783.4|8775.4|8789.4|8782.4|8789.4|8782.4|8782.4|8774.4|5
1641321600000|2022-01-04 18:40:00|8788.4|8781.4|8786.4|8779.4|8788.4|8781.4|8783.4|8775.4|10
1641321900000|2022-01-04 18:45:00||8780.4||8779.4||8780.4||8778.4|0
1641322200000|2022-01-04 18:50:00|8785.4|8777.4|8779.4|8772.4|8785.4|8777.4|8777.4|8771.4|34
1641322500000|2022-01-04 18:55:00|8778.4|8771.4|8780.5|8768.5|8780.5|8772.9|8777.9|8768.4|16
1641322800000|2022-01-04 19:00:00|8780.3|8768.3|8788.2|8776.2|8788.2|8776.2|8780.3|8768.3|0
1641323100000|2022-01-04 19:05:00|8787.4|8775.4|8785|8773|8789.3|8777.3|8784|8772|0
1641323400000|2022-01-04 19:10:00|8784.9|8772.9|8788.8|8776.8|8788.8|8776.8|8783|8771|0
1641323700000|2022-01-04 19:15:00|8788.9|8776.9|8789.7|8777.7|8790.5|8778.5|8786.5|8774.5|0
1641324000000|2022-01-04 19:20:00|8789.3|8777.3|8787.4|8775.4|8790.8|8778.8|8787.3|8775.3|0
1641324300000|2022-01-04 19:25:00|8787.3|8775.3|8790.2|8778.2|8790.8|8778.8|8787.3|8775.3|0
1641324600000|2022-01-04 19:30:00|8789.7|8777.7|8793.6|8781.6|8797.8|8785.8|8789.6|8777.6|0
1641324900000|2022-01-04 19:35:00|8793.5|8781.5|8792.4|8780.4|8794.5|8782.5|8791.4|8779.4|0
1641325200000|2022-01-04 19:40:00|8792.5|8780.5|8798.9|8786.9|8799|8787|8792.4|8780.4|0
1641325500000|2022-01-04 19:45:00|8798.7|8786.7|8798.2|8786.2|8800.3|8788.3|8795|8783|0
1641325800000|2022-01-04 19:50:00|8798.3|8786.3|8799.9|8787.9|8800.8|8788.8|8797|8785|0
1641326100000|2022-01-04 19:55:00|8799.8|8787.8|8799.8|8787.8|8800.8|8788.8|8797.8|8785.8|0
1641326400000|2022-01-04 20:00:00|8799.7|8787.7|8802.3|8790.3|8802.3|8790.3|8798.8|8786.8|0
1641326700000|2022-01-04 20:05:00|8802.2|8790.2|8803.1|8791.1|8803.3|8791.3|8801.1|8789.1|0
1641327000000|2022-01-04 20:10:00|8803.2|8791.2|8807.2|8795.2|8808.2|8796.2|8803.2|8791.2|0
1641327300000|2022-01-04 20:15:00|8808.1|8796.1|8807.7|8795.7|8808.4|8796.4|8804.1|8792.1|0
1641327600000|2022-01-04 20:20:00|8807.2|8795.2|8813.1|8801.1|8813.1|8801.1|8807.2|8795.2|0
1641327900000|2022-01-04 20:25:00|8813|8801|8812.5|8800.5|8814.2|8802.2|8809.2|8797.2|0
1641328200000|2022-01-04 20:30:00|8812.9|8800.9|8809.3|8797.3|8813|8801|8807.6|8795.6|0
1641328500000|2022-01-04 20:35:00|8809.2|8797.2|8808.9|8796.9|8810.6|8798.6|8806.9|8794.9|0
1641328800000|2022-01-04 20:40:00|8808.5|8796.5|8812.8|8800.8|8814.8|8802.8|8807.5|8795.5|0
1641329100000|2022-01-04 20:45:00|8812|8800|8814.4|8802.4|8815.4|8803.4|8811|8799|0
1641329400000|2022-01-04 20:50:00|8814.1|8802.1|8807.8|8795.8|8816.3|8804.3|8806.8|8794.8|0
1641329700000|2022-01-04 20:55:00|8807.7|8795.7|8809.7|8797.7|8814.4|8802.4|8803.3|8791.3|0
1641330000000|2022-01-04 21:00:00|8810.6|8798.6|8807.9|8795.9|8813.3|8801.3|8805.9|8793.9|0
1641330300000|2022-01-04 21:05:00|8808.5|8796.5|8809.1|8797.1|8811.7|8799.7|8806.4|8794.4|0
1641330600000|2022-01-04 21:10:00|8809|8797|8806.4|8794.4|8809.1|8797.1|8804.8|8792.8|0
1641330900000|2022-01-04 21:15:00|8806.5|8794.5|8810.1|8798.1|8810.1|8798.1|8804.8|8792.8|0
1641331200000|2022-01-04 21:20:00|8810.2|8798.2|8811.1|8799.1|8811.7|8799.7|8810.1|8798.1|0
1641331500000|2022-01-04 21:25:00|8811|8799|8808.5|8796.5|8811.3|8799.3|8807.5|8795.5|0
1641331800000|2022-01-04 21:30:00|8808.4|8796.4|8806.4|8794.4|8809.1|8797.1|8805.3|8793.3|0
1641332100000|2022-01-04 21:35:00|8806.5|8794.5|8807.9|8795.9|8808.5|8796.5|8806.5|8794.5|0
1641332400000|2022-01-04 21:40:00|8808.5|8796.5|8809.5|8797.5|8810.1|8798.1|8808.5|8796.5|0
1641332700000|2022-01-04 21:45:00|8809.4|8797.4|8808.5|8796.5|8809.5|8797.5|8806.9|8794.9|0
1641333000000|2022-01-04 21:50:00|8808.4|8796.4|8807.9|8795.9|8808.5|8796.5|8807.5|8795.5|0
1641333300000|2022-01-04 21:55:00|8808.5|8796.5|8810.1|8798.1|8810.9|8798.9|8807.5|8795.5|0
1641333600000|2022-01-04 22:00:00|8809.9|8797.9|8808.8|8796.8|8809.9|8797.9|8808.8|8796.8|0
1641333900000|2022-01-04 22:05:00|8809.4|8797.4|8809.2|8797.2|8809.5|8797.5|8809.2|8797.2|0
1641334200000|2022-01-04 22:10:00|8809|8797|8808.8|8796.8|8809.2|8797.2|8808.8|8796.8|0
1641334500000|2022-01-04 22:15:00|8808.6|8796.6|8809.2|8797.2|8809.2|8797.2|8808.4|8796.4|0
1641334800000|2022-01-04 22:20:00|8809|8797|8809.7|8797.7|8809.9|8797.9|8809|8797|0
1641335100000|2022-01-04 22:25:00|8809.2|8797.2|8809.4|8797.4|8809.7|8797.7|8809.2|8797.2|0
1641335400000|2022-01-04 22:30:00|8809|8797|8808.8|8796.8|8809.7|8797.7|8808.8|8796.8|0
1641335700000|2022-01-04 22:35:00|8809|8797|8808.6|8796.6|8809|8797|8808.4|8796.4|0
1641336000000|2022-01-04 22:40:00|8808.8|8796.8|8808.6|8796.6|8808.8|8796.8|8808.4|8796.4|0
1641336300000|2022-01-04 22:45:00|8808.4|8796.4|8808.6|8796.6|8808.8|8796.8|8808.4|8796.4|0
1641336900000|2022-01-04 22:55:00|8809|8797|8808.6|8796.6|8809|8797|8808.3|8796.3|0
1641337200000|2022-01-04 23:00:00|8808.5|8796.5|8809.1|8797.1|8811.3|8799.3|8807.9|8795.9|0
1641337500000|2022-01-04 23:05:00|8809.5|8797.5|8805.9|8793.9|8810.5|8798.5|8805.9|8793.9|0
1641337800000|2022-01-04 23:10:00|8806.9|8794.9|8807.1|8795.1|8808.5|8796.5|8806.4|8794.4|0
1641338100000|2022-01-04 23:15:00|8807.5|8795.5|8802.2|8790.2|8807.5|8795.5|8802.2|8790.2|0
1641338400000|2022-01-04 23:20:00|8802.3|8790.3|8800|8788|8803.2|8791.2|8799|8787|0
1641338700000|2022-01-04 23:25:00|8799.8|8787.8|8801.6|8789.6|8804.2|8792.2|8799|8787|0
1641339000000|2022-01-04 23:30:00|8801|8789|8800.6|8788.6|8801.4|8789.4|8798.4|8786.4|0
1641339300000|2022-01-04 23:35:00|8800.2|8788.2|8800.6|8788.6|8801.8|8789.8|8799.6|8787.6|0
1641339600000|2022-01-04 23:40:00|8800.2|8788.2|8799.6|8787.6|8801.6|8789.6|8798.4|8786.4|0
1641339900000|2022-01-04 23:45:00|8799.8|8787.8|8796.8|8784.8|8800|8788|8796.4|8784.4|0
1641340200000|2022-01-04 23:50:00|8796.9|8784.9|8798.4|8786.4|8799.6|8787.6|8796.8|8784.8|0
1641340500000|2022-01-04 23:55:00|8798.5|8786.5|8798.8|8786.8|8800|8788|8797.4|8785.4|0
1641340800000|2022-01-05 00:00:00|8798.4|8786.4|8795.8|8783.8|8801|8789|8793.8|8781.8|0
1641341100000|2022-01-05 00:05:00|8795.9|8783.9|8794.8|8782.8|8796.8|8784.8|8792.2|8780.2|0
1641341400000|2022-01-05 00:10:00|8795|8783|8795.8|8783.8|8796.8|8784.8|8793.2|8781.2|0
1641341700000|2022-01-05 00:15:00|8795.9|8783.9|8791.7|8779.7|8796.7|8784.7|8790.1|8778.1|0
1641342000000|2022-01-05 00:20:00|8791.9|8779.9|8794.8|8782.8|8795.8|8783.8|8789.8|8777.8|0
1641342300000|2022-01-05 00:25:00|8794.6|8782.6|8791.9|8779.9|8794.8|8782.8|8791.9|8779.9|0
1641342600000|2022-01-05 00:30:00|8791.7|8779.7|8790.9|8778.9|8791.8|8779.8|8788.9|8776.9|0
1641342900000|2022-01-05 00:35:00|8791|8779|8791.7|8779.7|8793.8|8781.8|8786.4|8774.4|0
1641343200000|2022-01-05 00:40:00|8791.8|8779.8|8795.1|8783.1|8795.1|8783.1|8791.7|8779.7|0
1641343500000|2022-01-05 00:45:00|8794.9|8782.9|8795.6|8783.6|8797.5|8785.5|8794.6|8782.6|0
1641343800000|2022-01-05 00:50:00|8795.4|8783.4|8799.9|8787.9|8800.5|8788.5|8794.6|8782.6|0
1641344100000|2022-01-05 00:55:00|8799.7|8787.7|8801.4|8789.4|8802.4|8790.4|8798.5|8786.5|0
1641344400000|2022-01-05 01:00:00|8801.5|8789.5|8799.6|8787.6|8803.4|8791.4|8797.6|8785.6|0
1641344700000|2022-01-05 01:05:00|8799.5|8787.5|8796.1|8784.1|8803.4|8791.4|8795.7|8783.7|0
1641345000000|2022-01-05 01:10:00|8795.9|8783.9|8800.7|8788.7|8800.7|8788.7|8794.6|8782.6|0
1641345300000|2022-01-05 01:15:00|8801.1|8789.1|8805.6|8793.6|8808|8796|8800.7|8788.7|0
1641345600000|2022-01-05 01:20:00|8805.5|8793.5|8805|8793|8806.5|8794.5|8802.6|8790.6|0
1641345900000|2022-01-05 01:25:00|8804.8|8792.8|8801.6|8789.6|8805.5|8793.5|8801.5|8789.5|0
1641346200000|2022-01-05 01:30:00|8801.9|8789.9|8796.9|8784.9|8802.5|8790.5|8793.4|8781.4|0
1641346500000|2022-01-05 01:35:00|8796.7|8784.7|8788.7|8776.7|8798.4|8786.4|8788.7|8776.7|0
1641346800000|2022-01-05 01:40:00|8788.4|8776.4|8788.1|8776.1|8789.6|8777.6|8785.7|8773.7|0
1641347100000|2022-01-05 01:45:00|8787.9|8775.9|8781|8769|8787.9|8775.9|8776.1|8764.1|0
1641347400000|2022-01-05 01:50:00|8780.6|8768.6|8782.5|8770.5|8785.4|8773.4|8780|8768|0
1641347700000|2022-01-05 01:55:00|8782.7|8770.7|8781.1|8769.1|8784.1|8772.1|8781.1|8769.1|0
1641348000000|2022-01-05 02:00:00|8781.5|8769.5|8781.5|8769.5|8786.1|8774.1|8781.1|8769.1|0
1641348300000|2022-01-05 02:05:00|8781.4|8769.4|8782|8770|8782.1|8770.1|8779.1|8767.1|0
1641348600000|2022-01-05 02:10:00|8782.2|8770.2|8787.9|8775.9|8788.4|8776.4|8782.1|8770.1|0
1641348900000|2022-01-05 02:15:00|8788.2|8776.2|8789.9|8777.9|8791.3|8779.3|8788.2|8776.2|0
1641349200000|2022-01-05 02:20:00|8790.3|8778.3|8787.9|8775.9|8790.9|8778.9|8786.9|8774.9|0
1641349500000|2022-01-05 02:25:00|8788|8776|8784.8|8772.8|8788|8776|8784.7|8772.7|0
1641349800000|2022-01-05 02:30:00|8784.7|8772.7|8786.7|8774.7|8787.3|8775.3|8781.8|8769.8|0
1641350100000|2022-01-05 02:35:00|8786.5|8774.5|8785.8|8773.8|8787.3|8775.3|8785.8|8773.8|0
1641350400000|2022-01-05 02:40:00|8785.2|8773.2|8781.4|8769.4|8785.2|8773.2|8781.4|8769.4|0
1641350700000|2022-01-05 02:45:00|8781.5|8769.5|8783.4|8771.4|8784.4|8772.4|8781.4|8769.4|0
1641351000000|2022-01-05 02:50:00|8783.6|8771.6|8784.4|8772.4|8786.3|8774.3|8783.4|8771.4|0
1641351300000|2022-01-05 02:55:00|8784.5|8772.5|8789.2|8777.2|8789.3|8777.3|8784.3|8772.3|0
1641351600000|2022-01-05 03:00:00|8789.3|8777.3|8789.2|8777.2|8792.2|8780.2|8789.2|8777.2|0
1641351900000|2022-01-05 03:05:00|8789.3|8777.3|8789.2|8777.2|8791.2|8779.2|8789.2|8777.2|0
1641352200000|2022-01-05 03:10:00|8788.8|8776.8|8784.3|8772.3|8788.8|8776.8|8784.3|8772.3|0
1641352500000|2022-01-05 03:15:00|8783.9|8771.9|8780.5|8768.5|8783.9|8771.9|8779.5|8767.5|0
1641352800000|2022-01-05 03:20:00|8780.3|8768.3|8781.5|8769.5|8782.5|8770.5|8779.5|8767.5|0
1641353100000|2022-01-05 03:25:00|8781.1|8769.1|8781.5|8769.5|8781.9|8769.9|8780.5|8768.5|0
1641353400000|2022-01-05 03:30:00|8781.6|8769.6|8782.4|8770.4|8782.5|8770.5|8779.5|8767.5|0
1641353700000|2022-01-05 03:35:00|8782.5|8770.5|8785.8|8773.8|8788.3|8776.3|8782.5|8770.5|0
1641354000000|2022-01-05 03:40:00|8785.6|8773.6|8788.3|8776.3|8788.3|8776.3|8784.4|8772.4|0
1641354300000|2022-01-05 03:45:00|8788.2|8776.2|8785.7|8773.7|8788.2|8776.2|8785.7|8773.7|0
1641354600000|2022-01-05 03:50:00|8785.9|8773.9|8788.2|8776.2|8788.3|8776.3|8785.3|8773.3|0
1641354900000|2022-01-05 03:55:00|8788.3|8776.3|8787.7|8775.7|8789.3|8777.3|8786.7|8774.7|0
1641355200000|2022-01-05 04:00:00|8787.8|8775.8|8787.3|8775.3|8789.3|8777.3|8787.3|8775.3|0
1641355500000|2022-01-05 04:05:00|8787.5|8775.5|8785.4|8773.4|8787.8|8775.8|8784.4|8772.4|0
1641355800000|2022-01-05 04:10:00|8785.8|8773.8|8785.8|8773.8|8786.4|8774.4|8785.4|8773.4|0
1641356100000|2022-01-05 04:15:00|8786|8774|8787.3|8775.3|8787.3|8775.3|8785.3|8773.3|0
1641356400000|2022-01-05 04:20:00|8786.9|8774.9|8785.4|8773.4|8786.9|8774.9|8785.4|8773.4|0
1641356700000|2022-01-05 04:25:00|8785.1|8773.1|8785.4|8773.4|8785.4|8773.4|8783.5|8771.5|0
1641357000000|2022-01-05 04:30:00|8785|8773|8784.4|8772.4|8786.3|8774.3|8782.4|8770.4|0
1641357300000|2022-01-05 04:35:00|8784.5|8772.5|8783.8|8771.8|8784.5|8772.5|8782.4|8770.4|0
1641357600000|2022-01-05 04:40:00|8784|8772|8787.7|8775.7|8788.2|8776.2|8784|8772|0
1641357900000|2022-01-05 04:45:00|8787.9|8775.9|8788.3|8776.3|8789.3|8777.3|8787.7|8775.7|0
1641358200000|2022-01-05 04:50:00|8788.5|8776.5|8786.3|8774.3|8789.3|8777.3|8786.3|8774.3|0
1641358500000|2022-01-05 04:55:00|8786.7|8774.7|8788.3|8776.3|8788.7|8776.7|8786.7|8774.7|0
1641358800000|2022-01-05 05:00:00|8788.2|8776.2|8786.3|8774.3|8789.2|8777.2|8785.2|8773.2|0
1641359100000|2022-01-05 05:05:00|8786.4|8774.4|8787.1|8775.1|8789.1|8777.1|8786.1|8774.1|0
1641359400000|2022-01-05 05:10:00|8786.9|8774.9|8787.7|8775.7|8789.2|8777.2|8786.6|8774.6|0
1641359700000|2022-01-05 05:15:00|8787.9|8775.9|8783.3|8771.3|8788.2|8776.2|8783.3|8771.3|0
1641360000000|2022-01-05 05:20:00|8784.3|8772.3|8782.2|8770.2|8784.3|8772.3|8780.2|8768.2|0
1641360300000|2022-01-05 05:25:00|8782.4|8770.4|8777.7|8765.7|8786.1|8774.1|8776.2|8764.2|0
1641360600000|2022-01-05 05:30:00|8777.8|8765.8|8778.2|8766.2|8781.2|8769.2|8777.8|8765.8|0
1641360900000|2022-01-05 05:35:00|8778.3|8766.3|8782.2|8770.2|8782.6|8770.6|8775.7|8763.7|0
1641361200000|2022-01-05 05:40:00|8782.3|8770.3|8781.2|8769.2|8782.3|8770.3|8781.2|8769.2|0
1641361500000|2022-01-05 05:45:00|8781.6|8769.6|8781.2|8769.2|8782.1|8770.1|8780.2|8768.2|0
1641361800000|2022-01-05 05:50:00|8781.4|8769.4|8781.2|8769.2|8781.6|8769.6|8780.1|8768.1|0
1641362100000|2022-01-05 05:55:00|8781.3|8769.3|8782.8|8770.8|8784.2|8772.2|8780.2|8768.2|0
1641362400000|2022-01-05 06:00:00|8783|8771|8784.7|8772.7|8785.6|8773.6|8782.8|8770.8|0
1641362700000|2022-01-05 06:05:00|8784.5|8772.5|8775.9|8763.9|8784.7|8772.7|8775.9|8763.9|0
1641363000000|2022-01-05 06:10:00|8776|8764|8780|8768|8780.9|8768.9|8776|8764|0
1641363300000|2022-01-05 06:15:00|8780.4|8768.4|8781|8769|8782.4|8770.4|8779|8767|0
1641363600000|2022-01-05 06:20:00|8780.8|8768.8|8782.5|8770.5|8782.5|8770.5|8780.4|8768.4|0
1641363900000|2022-01-05 06:25:00|8782.3|8770.3|8784.8|8772.8|8784.8|8772.8|8782|8770|0
1641364200000|2022-01-05 06:30:00|8784.4|8772.4|8781.4|8769.4|8785.2|8773.2|8780.4|8768.4|0
1641364500000|2022-01-05 06:35:00|8781.6|8769.6|8785.8|8773.8|8785.8|8773.8|8781.6|8769.6|0
1641364800000|2022-01-05 06:40:00|8786|8774|8790.9|8778.9|8791.3|8779.3|8784.9|8772.9|0
1641365100000|2022-01-05 06:45:00|8791.1|8779.1|8794.9|8782.9|8797.7|8785.7|8790|8778|0
1641365400000|2022-01-05 06:50:00|8795.1|8783.1|8794.8|8782.8|8796.8|8784.8|8793.9|8781.9|0
1641365700000|2022-01-05 06:55:00|8794.9|8782.9|8791|8779|8795.9|8783.9|8791|8779|0
1641366000000|2022-01-05 07:00:00|8791.4|8779.4|8778.9|8773.9|8796.3|8784.3|8773.4|8768.4|34
1641366300000|2022-01-05 07:05:00|8780.9|8775.9|8788.9|8783.9|8789.9|8784.9|8778.9|8773.9|14
1641366600000|2022-01-05 07:10:00|8788.4|8783.4|8784.4|8779.4|8789.9|8784.9|8783.9|8778.9|14
1641366900000|2022-01-05 07:15:00|8785.9|8780.9|8786.9|8781.9|8788.4|8783.4|8781.4|8776.4|23
1641367200000|2022-01-05 07:20:00|8787.4|8782.4|8787.9|8782.9|8790.9|8785.9|8786.4|8781.4|6
1641367500000|2022-01-05 07:25:00|8786.9|8781.9|8784.9|8779.9|8787.9|8782.9|8783.4|8778.4|13
1641367800000|2022-01-05 07:30:00|8785.4|8780.4|8786.9|8781.9|8787.4|8782.4|8783.4|8778.4|8
1641368100000|2022-01-05 07:35:00|8787.4|8782.4|8781.4|8776.4|8788.9|8783.9|8781.4|8776.4|24
1641368400000|2022-01-05 07:40:00|8781.9|8776.9|8786.4|8781.4|8787.9|8782.9|8777.4|8772.4|28
1641368700000|2022-01-05 07:45:00|8785.9|8780.9|8791.4|8786.4|8795.4|8790.4|8785.9|8780.9|6
1641369000000|2022-01-05 07:50:00|8792.4|8787.4|8796.4|8791.4|8796.9|8791.9|8789.4|8784.4|20
1641369300000|2022-01-05 07:55:00|8794.9|8789.9|8800.9|8795.9|8800.9|8795.9|8794.4|8789.4|60
1641369600000|2022-01-05 08:00:00|8799.4|8794.4|8804.4|8799.4|8818.4|8813.4|8797.9|8792.9|535
1641369900000|2022-01-05 08:05:00|8803.4|8798.4|8793.4|8788.4|8804.4|8799.4|8791.9|8786.9|304
1641370200000|2022-01-05 08:10:00|8792.9|8787.9|8803.4|8798.4|8808.4|8803.4|8790.4|8785.4|161
1641370500000|2022-01-05 08:15:00|8803.9|8798.9|8802.4|8797.4|8809.9|8804.9|8798.9|8793.9|94
1641370800000|2022-01-05 08:20:00|8802.9|8797.9|8798.4|8793.4|8803.4|8798.4|8789.4|8784.4|105
1641371100000|2022-01-05 08:25:00|8797.9|8792.9|8796.9|8791.9|8804.4|8799.4|8793.4|8788.4|79
1641371400000|2022-01-05 08:30:00|8797.4|8792.4|8783.4|8778.4|8798.9|8793.9|8782.9|8777.9|229
1641371700000|2022-01-05 08:35:00|8783.9|8778.9|8779.9|8774.9|8784.4|8779.4|8775.9|8770.9|172
1641372000000|2022-01-05 08:40:00|8779.1|8774.1|8776.6|8771.6|8780.1|8775.1|8771.6|8766.6|105
1641372300000|2022-01-05 08:45:00|8777.1|8772.1|8780.1|8775.1|8784.6|8779.6|8776.1|8771.1|110
1641372600000|2022-01-05 08:50:00|8780.6|8775.6|8785.6|8780.6|8788.6|8783.6|8780.1|8775.1|61
1641372900000|2022-01-05 08:55:00|8785.1|8780.1|8786.1|8781.1|8786.6|8781.6|8777.6|8772.6|94
1641373200000|2022-01-05 09:00:00|8785.6|8780.6|8781.6|8776.6|8790.1|8785.1|8779.1|8774.1|44
1641373500000|2022-01-05 09:05:00|8781.1|8776.1|8788.1|8783.1|8788.6|8783.6|8780.6|8775.6|39
1641373800000|2022-01-05 09:10:00|8788.6|8783.6|8789.6|8784.6|8793.1|8788.1|8783.6|8778.6|55
1641374100000|2022-01-05 09:15:00|8789.1|8784.1|8794.6|8789.6|8799.1|8794.1|8787.1|8782.1|59
1641374400000|2022-01-05 09:20:00|8794.1|8789.1|8788.6|8783.6|8796.6|8791.6|8787.6|8782.6|45
1641374700000|2022-01-05 09:25:00|8788.1|8783.1|8786.6|8781.6|8791.6|8786.6|8785.1|8780.1|48
1641375000000|2022-01-05 09:30:00|8786.1|8781.1|8780.6|8775.6|8790.6|8785.6|8779.1|8774.1|51
1641375300000|2022-01-05 09:35:00|8781.1|8776.1|8784.6|8779.6|8785.6|8780.6|8781.1|8776.1|25
1641375600000|2022-01-05 09:40:00|8784.1|8779.1|8787.1|8782.1|8790.6|8785.6|8783.1|8778.1|22
1641375900000|2022-01-05 09:45:00|8786.1|8781.1|8788.1|8783.1|8791.6|8786.6|8785.1|8780.1|37
1641376200000|2022-01-05 09:50:00|8789.1|8784.1|8793.6|8788.6|8794.1|8789.1|8787.6|8782.6|51
1641376500000|2022-01-05 09:55:00|8794.1|8789.1|8797.6|8792.6|8804.6|8799.6|8793.6|8788.6|82
1641376800000|2022-01-05 10:00:00|8798.1|8793.1|8800.1|8795.1|8803.6|8798.6|8796.1|8791.1|28
1641377100000|2022-01-05 10:05:00|8800.6|8795.6|8804.6|8799.6|8807.6|8802.6|8799.1|8794.1|33
1641377400000|2022-01-05 10:10:00|8805.1|8800.1|8804.6|8799.6|8807.6|8802.6|8802.1|8797.1|58
1641377700000|2022-01-05 10:15:00|8804.1|8799.1|8807.6|8802.6|8807.6|8802.6|8803.1|8798.1|36
1641378000000|2022-01-05 10:20:00|8807.1|8802.1|8806.1|8801.1|8810.6|8805.6|8806.1|8801.1|40
1641378300000|2022-01-05 10:25:00|8805.6|8800.6|8806.6|8801.6|8811.6|8806.6|8804.1|8799.1|44
1641378600000|2022-01-05 10:30:00|8806.1|8801.1|8809.1|8804.1|8812.1|8807.1|8805.6|8800.6|40
1641378900000|2022-01-05 10:35:00|8808.6|8803.6|8809.1|8804.1|8811.6|8806.6|8806.6|8801.6|22
1641379200000|2022-01-05 10:40:00|8809.6|8804.6|8808.1|8803.1|8812.6|8807.6|8807.6|8802.6|81
1641379500000|2022-01-05 10:45:00|8809.1|8804.1|8807.6|8802.6|8811.6|8806.6|8807.1|8802.1|27
1641379800000|2022-01-05 10:50:00|8808.1|8803.1|8807.1|8802.1|8810.6|8805.6|8806.6|8801.6|19
1641380100000|2022-01-05 10:55:00|8807.6|8802.6|8809.6|8804.6|8814.6|8809.6|8806.6|8801.6|42
1641380400000|2022-01-05 11:00:00|8809.1|8804.1|8811.1|8806.1|8813.1|8808.1|8808.6|8803.6|30
1641380700000|2022-01-05 11:05:00|8811.6|8806.6|8807.1|8802.1|8812.6|8807.6|8804.1|8799.1|43
1641381000000|2022-01-05 11:10:00|8807.6|8802.6|8810.6|8805.6|8812.6|8807.6|8807.1|8802.1|49
1641381300000|2022-01-05 11:15:00|8810.1|8805.1|8813.6|8808.6|8815.6|8810.6|8809.1|8804.1|48
1641381600000|2022-01-05 11:20:00|8813.1|8808.1|8805.1|8800.1|8814.1|8809.1|8805.1|8800.1|38
1641381900000|2022-01-05 11:25:00|8803.1|8798.1|8803.6|8798.6|8805.1|8800.1|8802.6|8797.6|69
1641382200000|2022-01-05 11:30:00|8803.1|8798.1|8805.6|8800.6|8808.1|8803.1|8803.1|8798.1|46
1641382500000|2022-01-05 11:35:00|8805.1|8800.1|8805.6|8800.6|8806.6|8801.6|8803.1|8798.1|33
1641382800000|2022-01-05 11:40:00|8805.1|8800.1|8806.6|8801.6|8808.6|8803.6|8804.1|8799.1|34
1641383100000|2022-01-05 11:45:00|8806.1|8801.1|8811.6|8806.6|8812.1|8807.1|8805.6|8800.6|33
1641383400000|2022-01-05 11:50:00|8811.1|8806.1|8810.6|8805.6|8813.1|8808.1|8809.6|8804.6|32
1641383700000|2022-01-05 11:55:00|8811.6|8806.6|8810.1|8805.1|8812.6|8807.6|8808.6|8803.6|15
1641384000000|2022-01-05 12:00:00|8809.6|8804.6|8809.6|8804.6|8815.1|8810.1|8806.6|8801.6|38
1641384300000|2022-01-05 12:05:00|8809.1|8804.1|8811.1|8806.1|8811.6|8806.6|8807.1|8802.1|29
1641384600000|2022-01-05 12:10:00|8812.1|8807.1|8809.6|8804.6|8812.6|8807.6|8808.6|8803.6|22
1641384900000|2022-01-05 12:15:00|8810.1|8805.1|8810.1|8805.1|8811.1|8806.1|8805.6|8800.6|38
1641385200000|2022-01-05 12:20:00|8809.1|8804.1|8805.6|8800.6|8810.6|8805.6|8804.6|8799.6|24
1641385500000|2022-01-05 12:25:00|8806.1|8801.1|8809.6|8804.6|8810.6|8805.6|8806.1|8801.1|10
1641385800000|2022-01-05 12:30:00|8809.1|8804.1|8810.1|8805.1|8812.6|8807.6|8809.1|8804.1|22
1641386100000|2022-01-05 12:35:00|8810.6|8805.6|8811.6|8806.6|8813.1|8808.1|8809.6|8804.6|29
1641386400000|2022-01-05 12:40:00|8810.5|8805.5|8815|8810|8815.5|8810.5|8809.5|8804.5|31
1641386700000|2022-01-05 12:45:00|8815.5|8810.5|8812.5|8807.5|8816|8811|8810.5|8805.5|39
1641387000000|2022-01-05 12:50:00|8813|8808|8806.5|8801.5|8814|8809|8806|8801|24
1641387300000|2022-01-05 12:55:00|8806|8801|8808|8803|8808|8803|8801.5|8796.5|21
1641387600000|2022-01-05 13:00:00|8807.5|8802.5|8807|8802|8809|8804|8805|8800|38
1641387900000|2022-01-05 13:05:00|8806.5|8801.5|8814|8809|8815.5|8810.5|8806|8801|74
1641388200000|2022-01-05 13:10:00|8814.5|8809.5|8807|8802|8816|8811|8806.5|8801.5|41
1641388500000|2022-01-05 13:15:00|8808.5|8803.5|8808.5|8803.5|8815|8810|8807|8802|54
1641388800000|2022-01-05 13:20:00|8809|8804|8816.5|8811.5|8816.5|8811.5|8809|8804|29
1641389100000|2022-01-05 13:25:00|8816|8811|8816|8811|8819|8814|8815|8810|30
1641389400000|2022-01-05 13:30:00|8816.5|8811.5|8820|8815|8820|8815|8815.5|8810.5|31
1641389700000|2022-01-05 13:35:00|8819.5|8814.5|8820|8815|8823|8818|8819|8814|37
1641390000000|2022-01-05 13:40:00|8820.5|8815.5|8816|8811|8822|8817|8816|8811|32
1641390300000|2022-01-05 13:45:00|8816.5|8811.5|8817|8812|8818|8813|8815|8810|45
1641390600000|2022-01-05 13:50:00|8816.5|8811.5|8815|8810|8817|8812|8813.5|8808.5|32
1641390900000|2022-01-05 13:55:00|8815.5|8810.5|8811|8806|8818|8813|8811|8806|101
1641391200000|2022-01-05 14:00:00|8811.5|8806.5|8806|8801|8814|8809|8804.5|8799.5|54
1641391500000|2022-01-05 14:05:00|8806.5|8801.5|8808.5|8803.5|8810|8805|8804.5|8799.5|28
1641391800000|2022-01-05 14:10:00|8809|8804|8811|8806|8813|8808|8809|8804|24
1641392100000|2022-01-05 14:15:00|8811.5|8806.5|8810|8805|8812.5|8807.5|8808.5|8803.5|20
1641392400000|2022-01-05 14:20:00|8810.5|8805.5|8812.5|8807.5|8812.5|8807.5|8808.5|8803.5|33
1641392700000|2022-01-05 14:25:00|8812|8807|8807|8802|8813|8808|8807|8802|30
1641393000000|2022-01-05 14:30:00|8808|8803|8806.5|8801.5|8814.5|8809.5|8801.5|8796.5|100
1641393300000|2022-01-05 14:35:00|8806|8801|8815|8810|8818|8813|8805.5|8800.5|50
1641393600000|2022-01-05 14:40:00|8814.5|8809.5|8817|8812|8821|8816|8814.5|8809.5|77
1641393900000|2022-01-05 14:45:00|8817.5|8812.5|8811|8806|8819.5|8814.5|8809|8804|46
1641394200000|2022-01-05 14:50:00|8811.5|8806.5|8817.5|8812.5|8822|8817|8810.5|8805.5|105
1641394500000|2022-01-05 14:55:00|8818|8813|8819.5|8814.5|8821|8816|8814.5|8809.5|63
1641394800000|2022-01-05 15:00:00|8820.5|8815.5|8814.5|8809.5|8823.5|8818.5|8813|8808|69
1641395100000|2022-01-05 15:05:00|8814|8809|8821|8816|8821|8816|8814|8809|55
1641395400000|2022-01-05 15:10:00|8821.2|8816.2|8815.2|8810.2|8821.7|8816.7|8814.7|8809.7|41
1641395700000|2022-01-05 15:15:00|8814.7|8809.7|8814.2|8809.2|8817.2|8812.2|8813.2|8808.2|34
1641396000000|2022-01-05 15:20:00|8813.7|8808.7|8817.7|8812.7|8818.2|8813.2|8811.7|8806.7|89
1641396300000|2022-01-05 15:25:00|8817.2|8812.2|8815.7|8810.7|8822.2|8817.2|8815.7|8810.7|65
1641396600000|2022-01-05 15:30:00|8815.2|8810.2|8816.7|8811.7|8818.2|8813.2|8812.2|8807.2|55
1641396900000|2022-01-05 15:35:00|8817.7|8812.7|8815.7|8810.7|8818.7|8813.7|8814.2|8809.2|77
1641397200000|2022-01-05 15:40:00|8816.2|8811.2|8817.2|8812.2|8818.2|8813.2|8812.7|8807.7|46
1641397500000|2022-01-05 15:45:00|8816.7|8811.7|8812.7|8807.7|8817.2|8812.2|8811.2|8806.2|59
1641397800000|2022-01-05 15:50:00|8812.2|8807.2|8807.7|8802.7|8813.2|8808.2|8807.7|8802.7|96
1641398100000|2022-01-05 15:55:00|8808.2|8803.2|8807.2|8802.2|8809.2|8804.2|8806.2|8801.2|71
1641398400000|2022-01-05 16:00:00|8808.2|8803.2|8810.2|8805.2|8812.2|8807.2|8805.2|8800.2|76
1641398700000|2022-01-05 16:05:00|8810.7|8805.7|8807.2|8802.2|8813.2|8808.2|8806.7|8801.7|70
1641399000000|2022-01-05 16:10:00|8807.7|8802.7|8804.2|8799.2|8808.7|8803.7|8800.7|8795.7|78
1641399300000|2022-01-05 16:15:00|8804.7|8799.7|8805.7|8800.7|8805.7|8800.7|8799.7|8794.7|167
1641399600000|2022-01-05 16:20:00|8806.2|8801.2|8803.7|8798.7|8809.2|8804.2|8800.7|8795.7|167
1641399900000|2022-01-05 16:25:00|8804.2|8799.2|8811.2|8806.2|8811.2|8806.2|8796.7|8791.7|345
1641400200000|2022-01-05 16:30:00|8811.7|8804.7|8796.7|8789.7|8811.7|8804.7|8793.7|8787.7|597
1641400500000|2022-01-05 16:35:00|8797.7|8790.7|8792.7|8786.7|8797.7|8791.7|8789.7|8783.7|243
1641400800000|2022-01-05 16:40:00|8791.7|8785.7|8787.7|8781.7|8793.7|8787.7|8787.7|8781.7|67
1641401100000|2022-01-05 16:45:00|8788.7|8782.7|8787.7|8781.7|8789.7|8783.7|8784.7|8777.7|24
1641401400000|2022-01-05 16:50:00|8788.7|8782.7|8785.7|8778.7|8789.7|8782.7|8783.7|8776.7|26
1641401700000|2022-01-05 16:55:00|8784.7|8779.7|8784.7|8777.7|8785.7|8779.7|8783.7|8777.7|11
1641402000000|2022-01-05 17:00:00|8782.7|8776.7|8785.7|8778.7|8785.7|8779.7|8781.7|8775.7|27
1641402300000|2022-01-05 17:05:00|8784.7|8779.7|8786.7|8780.7|8787.7|8780.7|8784.7|8779.7|6
1641402600000|2022-01-05 17:10:00|8787.7|8781.7|8790.7|8783.7|8790.7|8783.7|8785.7|8779.7|13
1641402900000|2022-01-05 17:15:00|8789.7|8782.7|8791.7|8785.7|8791.7|8785.7|8787.7|8781.7|12
1641403200000|2022-01-05 17:20:00|8790.7|8784.7|8790.7|8784.7|8791.7|8785.7|8788.7|8782.7|11
1641403500000|2022-01-05 17:25:00|8792.7|8786.7|8794.7|8787.7|8794.7|8787.7|8792.7|8785.7|11
1641403800000|2022-01-05 17:30:00|8793.7|8788.7|8792.7|8785.7|8794.7|8788.7|8791.7|8784.7|37
1641404100000|2022-01-05 17:35:00|8791.7|8784.7|8788.7|8781.7|8791.7|8784.7|8787.7|8781.7|30
1641404400000|2022-01-05 17:40:00|8787.7|8782.7|8781.7|8774.7|8789.7|8782.7|8781.7|8774.7|12
1641404700000|2022-01-05 17:45:00|8780.7|8775.7|8780.7|8774.7|8781.7|8775.7|8779.7|8772.7|9
1641405000000|2022-01-05 17:50:00|8781.7|8775.7|8784.7|8777.7|8784.7|8777.7|8779.7|8773.7|2
1641405300000|2022-01-05 17:55:00|8783.7|8776.7|8780.7|8773.7|8784.7|8777.7|8779.7|8772.7|10
1641405600000|2022-01-05 18:00:00|8779.7|8772.7|8781.7|8775.7|8781.7|8775.7|8777.7|8770.7|3
1641405900000|2022-01-05 18:05:00|8782.7|8776.7|8777.7|8770.7|8782.7|8776.7|8777.7|8770.7|5
1641406200000|2022-01-05 18:10:00|8778.7|8771.7|8779.7|8772.7|8780.7|8774.7|8776.7|8770.7|10
1641406500000|2022-01-05 18:15:00|8780.7|8773.7|8781.7|8775.7|8783.7|8776.7|8780.7|8773.7|0
1641406800000|2022-01-05 18:20:00|8783.7|8776.7|8780.7|8773.7|8785.7|8777.7|8780.7|8773.7|6
1641407100000|2022-01-05 18:25:00|8779.7|8772.7|8779.7|8773.7|8781.7|8773.7|8779.7|8772.7|3
1641407400000|2022-01-05 18:30:00|8780.7|8774.7|8778.7|8772.7|8782.7|8776.7|8777.7|8771.7|2
1641407700000|2022-01-05 18:35:00|8779.7|8773.7|8781.7|8775.7|8782.7|8775.7|8778.7|8771.7|5
1641408000000|2022-01-05 18:40:00|8780.7|8773.7|8779.7|8772.7|8782.7|8774.7|8779.7|8771.7|4
1641408300000|2022-01-05 18:45:00|8780.7|8773.7|8779.7|8771.7|8781.7|8774.7|8778.7|8770.7|4
1641408600000|2022-01-05 18:50:00|8780.7|8772.7|8777.7|8769.7|8781.7|8773.7|8776.7|8769.7|26
1641408900000|2022-01-05 18:55:00|8775.7|8771.7|8782.9|8770.9|8784.7|8772.7|8775.7|8769.7|16
1641409200000|2022-01-05 19:00:00|8782.7|8770.7|8778.1|8766.1|8796.4|8784.4|8777.7|8765.7|0
1641409500000|2022-01-05 19:05:00|8778.5|8766.5|8773.2|8761.2|8783.4|8771.4|8771.4|8759.4|0
1641409800000|2022-01-05 19:10:00|8773.7|8761.7|8757.1|8745.1|8774.2|8762.2|8752.6|8740.6|0
1641410100000|2022-01-05 19:15:00|8757|8745|8757.6|8745.6|8762.7|8750.7|8754.8|8742.8|0
1641410400000|2022-01-05 19:20:00|8757.8|8745.8|8760.8|8748.8|8763.1|8751.1|8756.2|8744.2|0
1641410700000|2022-01-05 19:25:00|8760.4|8748.4|8759|8747|8766.2|8754.2|8755|8743|0
1641411000000|2022-01-05 19:30:00|8759.1|8747.1|8748.2|8736.2|8766.5|8754.5|8747.9|8735.9|0
1641411300000|2022-01-05 19:35:00|8748.1|8736.1|8744|8732|8752.2|8740.2|8740.3|8728.3|0
1641411600000|2022-01-05 19:40:00|8743.5|8731.5|8726.1|8714.1|8744.1|8732.1|8725.5|8713.5|0
1641411900000|2022-01-05 19:45:00|8726.6|8714.6|8738.5|8726.5|8739.4|8727.4|8722.7|8710.7|0
1641412200000|2022-01-05 19:50:00|8738.4|8726.4|8737.8|8725.8|8744.6|8732.6|8731.9|8719.9|0
1641412500000|2022-01-05 19:55:00|8737.6|8725.6|8734.4|8722.4|8737.7|8725.7|8730.4|8718.4|0
1641412800000|2022-01-05 20:00:00|8734.3|8722.3|8724.6|8712.6|8734.3|8722.3|8724.1|8712.1|0
1641413100000|2022-01-05 20:05:00|8725.1|8713.1|8717.5|8705.5|8726.6|8714.6|8710.7|8698.7|0
1641413400000|2022-01-05 20:10:00|8717.6|8705.6|8727.1|8715.1|8729.1|8717.1|8715.2|8703.2|0
1641413700000|2022-01-05 20:15:00|8726.7|8714.7|8721.7|8709.7|8726.7|8714.7|8718.4|8706.4|0
1641414000000|2022-01-05 20:20:00|8721.6|8709.6|8718.5|8706.5|8724.5|8712.5|8714.1|8702.1|0
1641414300000|2022-01-05 20:25:00|8718.7|8706.7|8711.8|8699.8|8721.7|8709.7|8710.7|8698.7|0
1641414600000|2022-01-05 20:30:00|8711.9|8699.9|8711|8699|8716.4|8704.4|8708.4|8696.4|0
1641414900000|2022-01-05 20:35:00|8711.2|8699.2|8717.1|8705.1|8723.6|8711.6|8708.5|8696.5|0
1641415200000|2022-01-05 20:40:00|8717|8705|8709.1|8697.1|8720.4|8708.4|8709.1|8697.1|0
1641415500000|2022-01-05 20:45:00|8709.4|8697.4|8700.2|8688.2|8710.2|8698.2|8699.4|8687.4|0
1641415800000|2022-01-05 20:50:00|8699.3|8687.3|8698.1|8686.1|8706.4|8694.4|8695.2|8683.2|0
1641416100000|2022-01-05 20:55:00|8698|8686|8687|8675|8700.2|8688.2|8686|8674|0
1641416400000|2022-01-05 21:00:00|8687.5|8675.5|8687.3|8675.3|8693.9|8681.9|8682.9|8670.9|0
1641416700000|2022-01-05 21:05:00|8687.7|8675.7|8699|8687|8701.5|8689.5|8684.5|8672.5|0
1641417000000|2022-01-05 21:10:00|8699.1|8687.1|8704.3|8692.3|8705.9|8693.9|8697.4|8685.4|0
1641417300000|2022-01-05 21:15:00|8704.4|8692.4|8713.8|8701.8|8715.4|8703.4|8702.8|8690.8|0
1641417600000|2022-01-05 21:20:00|8713.9|8701.9|8711.6|8699.6|8715.2|8703.2|8710.6|8698.6|0
1641417900000|2022-01-05 21:25:00|8711.2|8699.2|8708.9|8696.9|8711.6|8699.6|8708.9|8696.9|0
1641418200000|2022-01-05 21:30:00|8709|8697|8708.8|8696.8|8710.1|8698.1|8708.8|8696.8|0
1641418500000|2022-01-05 21:35:00|8707|8695|8707|8695|8707.6|8695.6|8707|8695|0
1641418800000|2022-01-05 21:40:00|8707.6|8695.6|8706.5|8694.5|8707.6|8695.6|8702.9|8690.9|0
1641419100000|2022-01-05 21:45:00|8706.6|8694.6|8705.5|8693.5|8710.3|8698.3|8704.4|8692.4|0
1641419400000|2022-01-05 21:50:00|8705.6|8693.6|8704.4|8692.4|8708.7|8696.7|8703.9|8691.9|0
1641419700000|2022-01-05 21:55:00|8704.3|8692.3|8704.3|8692.3|8705.1|8693.1|8700.2|8688.2|0
1641420000000|2022-01-05 22:00:00|8704.1|8692.1|8703.1|8691.1|8704.3|8692.3|8703.1|8691.1|0
1641420300000|2022-01-05 22:05:00|8704.3|8692.3|8703.4|8691.4|8704.7|8692.7|8703.1|8691.1|0
1641420600000|2022-01-05 22:10:00|8703.6|8691.6|8702.9|8690.9|8704.7|8692.7|8702.9|8690.9|0
1641420900000|2022-01-05 22:15:00|8702.7|8690.7|8704|8692|8704.2|8692.2|8702.7|8690.7|0
1641421200000|2022-01-05 22:20:00|8700.3|8688.3|8696.9|8684.9|8700.3|8688.3|8696.5|8684.5|0
1641421500000|2022-01-05 22:25:00|8697.3|8685.3|8696.7|8684.7|8697.6|8685.6|8696.7|8684.7|0
1641421800000|2022-01-05 22:30:00|8696.9|8684.9|8696.2|8684.2|8697.1|8685.1|8696.2|8684.2|0
1641422100000|2022-01-05 22:35:00|8696.4|8684.4|8696.2|8684.2|8696.4|8684.4|8696.2|8684.2|0
1641422400000|2022-01-05 22:40:00|8696|8684|8696|8684|8696|8684|8695.8|8683.8|0
1641422700000|2022-01-05 22:45:00|8696.2|8684.2|8696|8684|8696.8|8684.8|8696|8684|0
1641423000000|2022-01-05 22:50:00|8696.5|8684.5|8696.4|8684.4|8697.3|8685.3|8696.4|8684.4|0
1641423300000|2022-01-05 22:55:00|8696.5|8684.5|8696.6|8684.6|8698.7|8686.7|8696.5|8684.5|0
1641423600000|2022-01-05 23:00:00|8696.7|8684.7|8689.3|8677.3|8701.4|8689.4|8688.9|8676.9|0
1641423900000|2022-01-05 23:05:00|8689.4|8677.4|8682.5|8670.5|8690.5|8678.5|8676|8664|0
1641424200000|2022-01-05 23:10:00|8682.6|8670.6|8685.7|8673.7|8685.7|8673.7|8681.3|8669.3|0
1641424500000|2022-01-05 23:15:00|8685.8|8673.8|8691.1|8679.1|8692.7|8680.7|8685.8|8673.8|0
1641424800000|2022-01-05 23:20:00|8691.2|8679.2|8696.7|8684.7|8696.7|8684.7|8690.5|8678.5|0
1641425100000|2022-01-05 23:25:00|8697.1|8685.1|8702.5|8690.5|8702.5|8690.5|8696.3|8684.3|0
1641425400000|2022-01-05 23:30:00|8703|8691|8704.5|8692.5|8706.1|8694.1|8701.5|8689.5|0
1641425700000|2022-01-05 23:35:00|8705.1|8693.1|8702.6|8690.6|8705.1|8693.1|8697.8|8685.8|0
1641426000000|2022-01-05 23:40:00|8702.8|8690.8|8706|8694|8706.4|8694.4|8699.4|8687.4|0
1641426300000|2022-01-05 23:45:00|8706.4|8694.4|8706.9|8694.9|8708.9|8696.9|8703.8|8691.8|0
1641426600000|2022-01-05 23:50:00|8707.1|8695.1|8710.5|8698.5|8711.5|8699.5|8707.1|8695.1|0
1641426900000|2022-01-05 23:55:00|8710.9|8698.9|8714.7|8702.7|8716.2|8704.2|8710.9|8698.9|0
1641427200000|2022-01-06 00:00:00|8715.2|8703.2|8718.5|8706.5|8718.9|8706.9|8714.7|8702.7|0
1641427500000|2022-01-06 00:05:00|8718.7|8706.7|8716.9|8704.9|8721.6|8709.6|8713.7|8701.7|0
1641427800000|2022-01-06 00:10:00|8717.4|8705.4|8722.6|8710.6|8722.9|8710.9|8717.4|8705.4|0
1641428100000|2022-01-06 00:15:00|8723.2|8711.2|8714.7|8702.7|8723.2|8711.2|8709.7|8697.7|0
1641428400000|2022-01-06 00:20:00|8714.3|8702.3|8703.1|8691.1|8718.5|8706.5|8701.3|8689.3|0
1641428700000|2022-01-06 00:25:00|8703.3|8691.3|8717.4|8705.4|8717.4|8705.4|8703.3|8691.3|0
1641429000000|2022-01-06 00:30:00|8717.2|8705.2|8712.7|8700.7|8717.6|8705.6|8711.8|8699.8|0
1641429300000|2022-01-06 00:35:00|8712.9|8700.9|8699|8687|8713.7|8701.7|8699|8687|0
1641429600000|2022-01-06 00:40:00|8698|8686|8690.1|8678.1|8698|8686|8690.1|8678.1|0
1641429900000|2022-01-06 00:45:00|8690|8678|8697.6|8685.6|8698.4|8686.4|8687.5|8675.5|0
1641430200000|2022-01-06 00:50:00|8697.9|8685.9|8704|8692|8705.9|8693.9|8697.4|8685.4|0
1641430500000|2022-01-06 00:55:00|8703.9|8691.9|8701.1|8689.1|8703.9|8691.9|8700|8688|0
1641430800000|2022-01-06 01:00:00|8701.5|8689.5|8702.2|8690.2|8706|8694|8695.1|8683.1|0
1641431100000|2022-01-06 01:05:00|8702.4|8690.4|8684.3|8672.3|8703.1|8691.1|8684.3|8672.3|0
1641431400000|2022-01-06 01:10:00|8684|8672|8686.8|8674.8|8689.8|8677.8|8675.7|8663.7|0
1641431700000|2022-01-06 01:15:00|8686.9|8674.9|8692.3|8680.3|8694.8|8682.8|8685.9|8673.9|0
1641432000000|2022-01-06 01:20:00|8692.8|8680.8|8696.2|8684.2|8697.2|8685.2|8692.3|8680.3|0
1641432300000|2022-01-06 01:25:00|8696.1|8684.1|8701|8689|8703|8691|8695.7|8683.7|0
1641432600000|2022-01-06 01:30:00|8700.8|8688.8|8710.5|8698.5|8710.6|8698.6|8689.5|8677.5|0
1641432900000|2022-01-06 01:35:00|8710.4|8698.4|8700.6|8688.6|8711.1|8699.1|8700.6|8688.6|0
1641433200000|2022-01-06 01:40:00|8700.8|8688.8|8703.2|8691.2|8703.7|8691.7|8697.2|8685.2|0
1641433500000|2022-01-06 01:45:00|8703|8691|8699.7|8687.7|8705.7|8693.7|8696.3|8684.3|0
1641433800000|2022-01-06 01:50:00|8700.3|8688.3|8699.5|8687.5|8703.7|8691.7|8698.4|8686.4|0
1641434100000|2022-01-06 01:55:00|8698.9|8686.9|8697.4|8685.4|8700.8|8688.8|8694.4|8682.4|0
1641434400000|2022-01-06 02:00:00|8697.6|8685.6|8695.3|8683.3|8698.4|8686.4|8687.5|8675.5|0
1641434700000|2022-01-06 02:05:00|8694.8|8682.8|8686.1|8674.1|8695.3|8683.3|8685.6|8673.6|0
1641435000000|2022-01-06 02:10:00|8685.9|8673.9|8688.6|8676.6|8692.5|8680.5|8684.1|8672.1|0
1641435300000|2022-01-06 02:15:00|8688.4|8676.4|8685.2|8673.2|8688.4|8676.4|8675.8|8663.8|0
1641435600000|2022-01-06 02:20:00|8685.4|8673.4|8681.6|8669.6|8686.1|8674.1|8679.3|8667.3|0
1641435900000|2022-01-06 02:25:00|8681.3|8669.3|8673.1|8661.1|8681.6|8669.6|8671.8|8659.8|0
1641436200000|2022-01-06 02:30:00|8673|8661|8674.1|8662.1|8676.9|8664.9|8670.8|8658.8|0
1641436500000|2022-01-06 02:35:00|8674.2|8662.2|8672|8660|8675|8663|8670.1|8658.1|0
1641436800000|2022-01-06 02:40:00|8671.8|8659.8|8666.4|8654.4|8671.8|8659.8|8663.1|8651.1|0
1641437100000|2022-01-06 02:45:00|8666.2|8654.2|8665.8|8653.8|8666.9|8654.9|8663|8651|0
1641437400000|2022-01-06 02:50:00|8666.2|8654.2|8667.7|8655.7|8668.8|8656.8|8664.8|8652.8|0
1641437700000|2022-01-06 02:55:00|8667.8|8655.8|8674.2|8662.2|8674.2|8662.2|8665.7|8653.7|0
1641438000000|2022-01-06 03:00:00|8674.1|8662.1|8672.8|8660.8|8675.7|8663.7|8670.8|8658.8|0
1641438300000|2022-01-06 03:05:00|8673|8661|8669.2|8657.2|8673.7|8661.7|8668.8|8656.8|0
1641438600000|2022-01-06 03:10:00|8669|8657|8661.6|8649.6|8669.2|8657.2|8658.6|8646.6|0
1641438900000|2022-01-06 03:15:00|8661.8|8649.8|8661.5|8649.5|8663|8651|8659|8647|0
1641439200000|2022-01-06 03:20:00|8661.3|8649.3|8664.9|8652.9|8665.5|8653.5|8659.5|8647.5|0
1641439500000|2022-01-06 03:25:00|8665.5|8653.5|8663.6|8651.6|8667.4|8655.4|8661|8649|0
1641439800000|2022-01-06 03:30:00|8663.8|8651.8|8661.1|8649.1|8664.1|8652.1|8659.6|8647.6|0
1641440100000|2022-01-06 03:35:00|8660.9|8648.9|8661.7|8649.7|8664.7|8652.7|8658.7|8646.7|0
1641440400000|2022-01-06 03:40:00|8661.3|8649.3|8648.9|8636.9|8661.3|8649.3|8648.9|8636.9|0
1641440700000|2022-01-06 03:45:00|8648.5|8636.5|8643.8|8631.8|8649.3|8637.3|8642.7|8630.7|0
1641441000000|2022-01-06 03:50:00|8643.7|8631.7|8636.8|8624.8|8646.7|8634.7|8635.8|8623.8|0
1641441300000|2022-01-06 03:55:00|8637.2|8625.2|8637.4|8625.4|8640.4|8628.4|8635.4|8623.4|0
1641441600000|2022-01-06 04:00:00|8637.8|8625.8|8637.1|8625.1|8642.1|8630.1|8635.2|8623.2|0
1641441900000|2022-01-06 04:05:00|8637.2|8625.2|8642.4|8630.4|8643|8631|8636|8624|0
1641442200000|2022-01-06 04:10:00|8642.2|8630.2|8639.2|8627.2|8645.7|8633.7|8638.2|8626.2|0
1641442500000|2022-01-06 04:15:00|8638.9|8626.9|8635.5|8623.5|8640.2|8628.2|8634.3|8622.3|0
1641442800000|2022-01-06 04:20:00|8635.3|8623.3|8636.6|8624.6|8639.3|8627.3|8635.3|8623.3|0
1641443100000|2022-01-06 04:25:00|8636.8|8624.8|8636.7|8624.7|8639.2|8627.2|8634.8|8622.8|0
1641443400000|2022-01-06 04:30:00|8636.9|8624.9|8637.2|8625.2|8637.3|8625.3|8634.4|8622.4|0
1641443700000|2022-01-06 04:35:00|8637|8625|8637.2|8625.2|8637.6|8625.6|8635.3|8623.3|0
1641444000000|2022-01-06 04:40:00|8637|8625|8633.7|8621.7|8637.2|8625.2|8630|8618|0
1641444300000|2022-01-06 04:45:00|8633.8|8621.8|8630.7|8618.7|8635.7|8623.7|8630.7|8618.7|0
1641444600000|2022-01-06 04:50:00|8630.8|8618.8|8632.7|8620.7|8633.2|8621.2|8630.8|8618.8|0
1641444900000|2022-01-06 04:55:00|8632.9|8620.9|8635.5|8623.5|8636.5|8624.5|8631.7|8619.7|0
1641445200000|2022-01-06 05:00:00|8635.1|8623.1|8633.5|8621.5|8636.5|8624.5|8632.5|8620.5|0
1641445500000|2022-01-06 05:05:00|8633.8|8621.8|8638|8626|8640.1|8628.1|8632.5|8620.5|0
1641445800000|2022-01-06 05:10:00|8637.8|8625.8|8636.7|8624.7|8638.6|8626.6|8634.5|8622.5|0
1641446100000|2022-01-06 05:15:00|8636.9|8624.9|8639.8|8627.8|8640.7|8628.7|8634.3|8622.3|0
1641446400000|2022-01-06 05:20:00|8639.7|8627.7|8641.5|8629.5|8641.5|8629.5|8636.1|8624.1|0
1641446700000|2022-01-06 05:25:00|8641.4|8629.4|8651.1|8639.1|8652.1|8640.1|8640.4|8628.4|0
1641447000000|2022-01-06 05:30:00|8650.7|8638.7|8643.4|8631.4|8650.7|8638.7|8641.5|8629.5|0
1641447300000|2022-01-06 05:35:00|8643.3|8631.3|8643.3|8631.3|8647.2|8635.2|8642.8|8630.8|0
1641447600000|2022-01-06 05:40:00|8643.1|8631.1|8641.5|8629.5|8643.9|8631.9|8638.5|8626.5|0
1641447900000|2022-01-06 05:45:00|8641.7|8629.7|8643.4|8631.4|8643.9|8631.9|8637.7|8625.7|0
1641448200000|2022-01-06 05:50:00|8643.6|8631.6|8639.9|8627.9|8645.4|8633.4|8638.6|8626.6|0
1641448500000|2022-01-06 05:55:00|8640.4|8628.4|8645.6|8633.6|8650.8|8638.8|8639.4|8627.4|0
1641448800000|2022-01-06 06:00:00|8645.3|8633.3|8642.5|8630.5|8645.7|8633.7|8636.7|8624.7|0
1641449100000|2022-01-06 06:05:00|8642.1|8630.1|8643.3|8631.3|8647.4|8635.4|8639.7|8627.7|0
1641449400000|2022-01-06 06:10:00|8643.4|8631.4|8640.3|8628.3|8645.7|8633.7|8639.3|8627.3|0
1641449700000|2022-01-06 06:15:00|8639.9|8627.9|8637.6|8625.6|8639.9|8627.9|8636.4|8624.4|0
1641450000000|2022-01-06 06:20:00|8637.5|8625.5|8643.8|8631.8|8643.8|8631.8|8636.1|8624.1|0
1641450300000|2022-01-06 06:25:00|8644.2|8632.2|8651.4|8639.4|8651.5|8639.5|8644.2|8632.2|0
1641450600000|2022-01-06 06:30:00|8651.5|8639.5|8650.6|8638.6|8655.4|8643.4|8649.6|8637.6|0
1641450900000|2022-01-06 06:35:00|8651|8639|8664.8|8652.8|8664.8|8652.8|8651|8639|0
1641451200000|2022-01-06 06:40:00|8664.4|8652.4|8665.8|8653.8|8665.8|8653.8|8659|8647|0
1641451500000|2022-01-06 06:45:00|8665.5|8653.5|8664.1|8652.1|8668|8656|8661.2|8649.2|0
1641451800000|2022-01-06 06:50:00|8663.9|8651.9|8658.9|8646.9|8663.9|8651.9|8656.1|8644.1|0
1641452100000|2022-01-06 06:55:00|8659|8647|8663.8|8651.8|8665.2|8653.2|8653.7|8641.7|0
1641452400000|2022-01-06 07:00:00|8661.7|8649.7|8654.2|8649.2|8678.7|8673.7|8644.2|8639.2|165
1641452700000|2022-01-06 07:05:00|8653.7|8648.7|8658.7|8653.7|8668.7|8663.7|8650.7|8645.7|57
1641453000000|2022-01-06 07:10:00|8659.2|8654.2|8671.2|8666.2|8671.2|8666.2|8658.7|8653.7|24
1641453300000|2022-01-06 07:15:00|8671.7|8666.7|8674.7|8669.7|8674.7|8669.7|8668.2|8663.2|30
1641453600000|2022-01-06 07:20:00|8675.2|8670.2|8681.2|8676.2|8681.7|8676.7|8672.2|8667.2|22
1641453900000|2022-01-06 07:25:00|8681.7|8676.7|8684.7|8679.7|8685.2|8680.2|8678.7|8673.7|34
1641454200000|2022-01-06 07:30:00|8685.2|8680.2|8676.7|8671.7|8685.2|8680.2|8670.7|8665.7|72
1641454500000|2022-01-06 07:35:00|8677.2|8672.2|8690.7|8685.7|8690.7|8685.7|8675.2|8670.2|28
1641454800000|2022-01-06 07:40:00|8691.2|8686.2|8693.2|8688.2|8695.2|8690.2|8688.7|8683.7|31
1641455100000|2022-01-06 07:45:00|8692.7|8687.7|8686.7|8681.7|8693.7|8688.7|8683.7|8678.7|17
1641455400000|2022-01-06 07:50:00|8686.2|8681.2|8673.7|8668.7|8686.2|8681.2|8671.7|8666.7|51
1641455700000|2022-01-06 07:55:00|8674.2|8669.2|8665.7|8660.7|8678.7|8673.7|8665.2|8660.2|37
1641456000000|2022-01-06 08:00:00|8667.2|8662.2|8683.2|8678.2|8685.7|8680.7|8650.7|8645.7|596
1641456300000|2022-01-06 08:05:00|8682.7|8677.7|8678.7|8673.7|8690.7|8685.7|8674.7|8669.7|298
1641456600000|2022-01-06 08:10:00|8676.7|8671.7|8675.7|8670.7|8686.7|8681.7|8669.7|8664.7|163
1641456900000|2022-01-06 08:15:00|8676.7|8671.7|8686.2|8681.2|8686.7|8681.7|8676.7|8671.7|171
1641457200000|2022-01-06 08:20:00|8685.7|8680.7|8672.2|8667.2|8695.7|8690.7|8670.7|8665.7|212
1641457500000|2022-01-06 08:25:00|8671.7|8666.7|8667.7|8662.7|8677.7|8672.7|8661.2|8656.2|82
1641457800000|2022-01-06 08:30:00|8668.2|8663.2|8670.7|8665.7|8677.7|8672.7|8664.2|8659.2|199
1641458100000|2022-01-06 08:35:00|8670.2|8665.2|8673.2|8668.2|8673.2|8668.2|8661.7|8656.7|207
1641458400000|2022-01-06 08:40:00|8673.4|8668.4|8670.4|8665.4|8678.9|8673.9|8667.9|8662.9|129
1641458700000|2022-01-06 08:45:00|8670.9|8665.9|8671.4|8666.4|8671.9|8666.9|8663.9|8658.9|163
1641459000000|2022-01-06 08:50:00|8671.9|8666.9|8680.4|8675.4|8680.4|8675.4|8669.9|8664.9|154
1641459300000|2022-01-06 08:55:00|8680.9|8675.9|8682.4|8677.4|8686.9|8681.9|8676.9|8671.9|110
1641459600000|2022-01-06 09:00:00|8682.9|8677.9|8685.9|8680.9|8688.9|8683.9|8677.9|8672.9|111
1641459900000|2022-01-06 09:05:00|8685.4|8680.4|8692.9|8687.9|8693.4|8688.4|8683.9|8678.9|71
1641460200000|2022-01-06 09:10:00|8693.4|8688.4|8697.9|8692.9|8702.9|8697.9|8692.9|8687.9|77
1641460500000|2022-01-06 09:15:00|8698.4|8693.4|8703.9|8698.9|8705.9|8700.9|8696.9|8691.9|57
1641460800000|2022-01-06 09:20:00|8703.4|8698.4|8704.4|8699.4|8706.9|8701.9|8701.4|8696.4|56
1641461100000|2022-01-06 09:25:00|8703.9|8698.9|8704.9|8699.9|8707.9|8702.9|8700.9|8695.9|67
1641461400000|2022-01-06 09:30:00|8704.4|8699.4|8698.9|8693.9|8706.9|8701.9|8697.4|8692.4|103
1641461700000|2022-01-06 09:35:00|8698.4|8693.4|8694.9|8689.9|8699.4|8694.4|8693.4|8688.4|55
1641462000000|2022-01-06 09:40:00|8694.4|8689.4|8697.4|8692.4|8698.9|8693.9|8692.9|8687.9|37
1641462300000|2022-01-06 09:45:00|8696.4|8691.4|8699.9|8694.9|8701.4|8696.4|8694.4|8689.4|39
1641462600000|2022-01-06 09:50:00|8700.4|8695.4|8704.9|8699.9|8711.4|8706.4|8699.9|8694.9|55
1641462900000|2022-01-06 09:55:00|8704.4|8699.4|8712.9|8707.9|8713.4|8708.4|8700.9|8695.9|52
1641463200000|2022-01-06 10:00:00|8713.4|8708.4|8715.9|8710.9|8716.9|8711.9|8711.9|8706.9|69
1641463500000|2022-01-06 10:05:00|8715.4|8710.4|8723.9|8718.9|8726.9|8721.9|8714.9|8709.9|95
1641463800000|2022-01-06 10:10:00|8723.4|8718.4|8727.9|8722.9|8728.9|8723.9|8722.9|8717.9|145
1641464100000|2022-01-06 10:15:00|8728.4|8723.4|8733.4|8728.4|8733.4|8728.4|8726.9|8721.9|118
1641464400000|2022-01-06 10:20:00|8733.9|8728.9|8746.9|8741.9|8746.9|8741.9|8731.4|8726.4|128
1641464700000|2022-01-06 10:25:00|8746.4|8741.4|8744.9|8739.9|8747.9|8742.9|8741.4|8736.4|183
1641465000000|2022-01-06 10:30:00|8745.4|8740.4|8749.4|8744.4|8751.9|8746.9|8743.4|8738.4|96
1641465300000|2022-01-06 10:35:00|8748.9|8743.9|8759.4|8754.4|8760.9|8755.9|8748.9|8743.9|83
1641465600000|2022-01-06 10:40:00|8758.9|8753.9|8757.4|8752.4|8761.9|8756.9|8751.9|8746.9|137
1641465900000|2022-01-06 10:45:00|8756.9|8751.9|8756.9|8751.9|8761.4|8756.4|8755.9|8750.9|88
1641466200000|2022-01-06 10:50:00|8757.4|8752.4|8756.9|8751.9|8762.4|8757.4|8755.9|8750.9|100
1641466500000|2022-01-06 10:55:00|8757.4|8752.4|8762.9|8757.9|8765.4|8760.4|8757.4|8752.4|94
1641466800000|2022-01-06 11:00:00|8765.4|8760.4|8754.9|8749.9|8766.9|8761.9|8754.9|8749.9|100
1641467100000|2022-01-06 11:05:00|8755.4|8750.4|8751.9|8746.9|8757.9|8752.9|8750.4|8745.4|61
1641467400000|2022-01-06 11:10:00|8751.4|8746.4|8752.9|8747.9|8758.9|8753.9|8750.4|8745.4|77
1641467700000|2022-01-06 11:15:00|8753.4|8748.4|8760.9|8755.9|8762.9|8757.9|8753.4|8748.4|29
1641468000000|2022-01-06 11:20:00|8761.4|8756.4|8758.4|8753.4|8763.9|8758.9|8757.4|8752.4|42
1641468300000|2022-01-06 11:25:00|8757.9|8752.9|8761.9|8756.9|8763.4|8758.4|8756.4|8751.4|50
1641468600000|2022-01-06 11:30:00|8762.4|8757.4|8757.9|8752.9|8762.4|8757.4|8756.4|8751.4|48
1641468900000|2022-01-06 11:35:00|8757.4|8752.4|8751.4|8746.4|8760.9|8755.9|8751.4|8746.4|57
1641469200000|2022-01-06 11:40:00|8749.9|8744.9|8751.4|8746.4|8754.9|8749.9|8748.9|8743.9|43
1641469500000|2022-01-06 11:45:00|8750.9|8745.9|8745.9|8740.9|8751.9|8746.9|8745.9|8740.9|52
1641469800000|2022-01-06 11:50:00|8746.4|8741.4|8755.9|8750.9|8757.9|8752.9|8746.4|8741.4|92
1641470100000|2022-01-06 11:55:00|8755.4|8750.4|8759.4|8754.4|8759.9|8754.9|8754.9|8749.9|28
1641470400000|2022-01-06 12:00:00|8758.9|8753.9|8759.9|8754.9|8767.9|8762.9|8757.9|8752.9|47
1641470700000|2022-01-06 12:05:00|8760.4|8755.4|8761.9|8756.9|8764.4|8759.4|8757.9|8752.9|65
1641471000000|2022-01-06 12:10:00|8762.4|8757.4|8763.9|8758.9|8764.9|8759.9|8759.9|8754.9|37
1641471300000|2022-01-06 12:15:00|8764.4|8759.4|8759.9|8754.9|8765.9|8760.9|8759.4|8754.4|24
1641471600000|2022-01-06 12:20:00|8760.4|8755.4|8761.4|8756.4|8764.9|8759.9|8758.9|8753.9|49
1641471900000|2022-01-06 12:25:00|8760.9|8755.9|8757.9|8752.9|8762.9|8757.9|8755.9|8750.9|138
1641472200000|2022-01-06 12:30:00|8758.4|8753.4|8763.9|8758.9|8764.4|8759.4|8756.9|8751.9|103
1641472500000|2022-01-06 12:35:00|8763.4|8758.4|8767.9|8762.9|8771.9|8766.9|8763.4|8758.4|86
1641472800000|2022-01-06 12:40:00|8766.9|8761.9|8764.4|8759.4|8766.9|8761.9|8761.9|8756.9|14
1641473100000|2022-01-06 12:45:00|8763.9|8758.9|8761.4|8756.4|8764.9|8759.9|8758.9|8753.9|21
1641473400000|2022-01-06 12:50:00|8760.9|8755.9|8762.9|8757.9|8765.9|8760.9|8760.9|8755.9|22
1641473700000|2022-01-06 12:55:00|8763.4|8758.4|8763.9|8758.9|8763.9|8758.9|8758.9|8753.9|20
1641474000000|2022-01-06 13:00:00|8763.4|8758.4|8757.9|8752.9|8765.9|8760.9|8757.9|8752.9|31
1641474300000|2022-01-06 13:05:00|8758.4|8753.4|8759.4|8754.4|8760.4|8755.4|8755.9|8750.9|40
1641474600000|2022-01-06 13:10:00|8759.9|8754.9|8753.9|8748.9|8759.9|8754.9|8751.9|8746.9|43
1641474900000|2022-01-06 13:15:00|8754.4|8749.4|8758.9|8753.9|8758.9|8753.9|8752.4|8747.4|40
1641475200000|2022-01-06 13:20:00|8759.9|8754.9|8755.9|8750.9|8761.9|8756.9|8753.9|8748.9|15
1641475500000|2022-01-06 13:25:00|8755.4|8750.4|8758.4|8753.4|8759.4|8754.4|8753.4|8748.4|79
1641475800000|2022-01-06 13:30:00|8758.9|8753.9|8751.9|8746.9|8760.4|8755.4|8750.9|8745.9|73
1641476100000|2022-01-06 13:35:00|8752.4|8747.4|8748.9|8743.9|8752.9|8747.9|8745.9|8740.9|84
1641476400000|2022-01-06 13:40:00|8748.4|8743.4|8749.9|8744.9|8750.9|8745.9|8746.4|8741.4|113
1641476700000|2022-01-06 13:45:00|8750.4|8745.4|8745.9|8740.9|8750.9|8745.9|8743.9|8738.9|65
1641477000000|2022-01-06 13:50:00|8745.4|8740.4|8739.4|8734.4|8745.9|8740.9|8736.9|8731.9|94
1641477300000|2022-01-06 13:55:00|8738.9|8733.9|8745.9|8740.9|8746.4|8741.4|8736.4|8731.4|61
1641477600000|2022-01-06 14:00:00|8746.4|8741.4|8749.9|8744.9|8751.9|8746.9|8745.4|8740.4|75
1641477900000|2022-01-06 14:05:00|8749.4|8744.4|8749.9|8744.9|8754.9|8749.9|8748.4|8743.4|69
1641478200000|2022-01-06 14:10:00|8750.4|8745.4|8754.9|8749.9|8755.9|8750.9|8749.9|8744.9|47
1641478500000|2022-01-06 14:15:00|8754.4|8749.4|8757.9|8752.9|8758.9|8753.9|8752.9|8747.9|125
1641478800000|2022-01-06 14:20:00|8757.4|8752.4|8757.9|8752.9|8759.9|8754.9|8756.9|8751.9|116
1641479100000|2022-01-06 14:25:00|8756.9|8751.9|8757.4|8752.4|8758.9|8753.9|8753.4|8748.4|80
1641479400000|2022-01-06 14:30:00|8756.9|8751.9|8754.9|8749.9|8764.4|8759.4|8742.9|8737.9|162
1641479700000|2022-01-06 14:35:00|8755.4|8750.4|8759.9|8754.9|8760.9|8755.9|8747.9|8742.9|197
1641480000000|2022-01-06 14:40:00|8759.4|8754.4|8751.9|8746.9|8761.4|8756.4|8750.9|8745.9|127
1641480300000|2022-01-06 14:45:00|8751.4|8746.4|8738.4|8733.4|8752.4|8747.4|8735.4|8730.4|157
1641480600000|2022-01-06 14:50:00|8738.9|8733.9|8738.9|8733.9|8749.4|8744.4|8735.9|8730.9|202
1641480900000|2022-01-06 14:55:00|8739.4|8734.4|8739.4|8734.4|8745.9|8740.9|8734.9|8729.9|126
1641481200000|2022-01-06 15:00:00|8738.9|8733.9|8733.4|8728.4|8745.4|8740.4|8732.9|8727.9|254
1641481500000|2022-01-06 15:05:00|8733.9|8728.9|8729.9|8724.9|8733.9|8728.9|8724.9|8719.9|170
1641481800000|2022-01-06 15:10:00|8730.5|8725.5|8726|8721|8731|8726|8717|8712|166
1641482100000|2022-01-06 15:15:00|8725.5|8720.5|8716|8711|8727|8722|8714.5|8709.5|209
1641482400000|2022-01-06 15:20:00|8715.5|8710.5|8731|8726|8732|8727|8715.5|8710.5|263
1641482700000|2022-01-06 15:25:00|8730.5|8725.5|8734|8729|8740|8735|8729.5|8724.5|277
1641483000000|2022-01-06 15:30:00|8733.5|8728.5|8755|8750|8759|8754|8733.5|8728.5|283
1641483300000|2022-01-06 15:35:00|8754.5|8749.5|8762|8757|8763.5|8758.5|8751|8746|246
1641483600000|2022-01-06 15:40:00|8762.5|8757.5|8754|8749|8764|8759|8753|8748|2151
1641483900000|2022-01-06 15:45:00|8754.5|8749.5|8761|8756|8761.5|8756.5|8750|8745|177
1641484200000|2022-01-06 15:50:00|8761.5|8756.5|8757.5|8752.5|8761.5|8756.5|8756|8751|142
1641484500000|2022-01-06 15:55:00|8757|8752|8756|8751|8766|8761|8754|8749|223
1641484800000|2022-01-06 16:00:00|8755.5|8750.5|8750|8745|8758|8753|8747|8742|175
1641485100000|2022-01-06 16:05:00|8750.5|8745.5|8767.5|8762.5|8768|8763|8748|8743|256
1641485400000|2022-01-06 16:10:00|8768|8763|8775|8770|8776|8771|8766|8761|234
1641485700000|2022-01-06 16:15:00|8774|8769|8779|8774|8779.5|8774.5|8772|8767|235
1641486000000|2022-01-06 16:20:00|8778|8773|8782|8777|8785|8780|8777|8772|409
1641486300000|2022-01-06 16:25:00|8781.5|8776.5|8775.5|8770.5|8782|8777|8767.5|8762.5|454
1641486600000|2022-01-06 16:30:00|8767.6|8761.6|8780.6|8773.6|8784.6|8777.6|8760.6|8754.6|1291
1641486900000|2022-01-06 16:35:00|8781.6|8775.6|8780.6|8773.6|8786.6|8779.6|8775.6|8769.6|467
1641487200000|2022-01-06 16:40:00|8779.6|8774.6|8776.6|8769.6|8780.6|8774.6|8771.6|8764.6|99
1641487500000|2022-01-06 16:45:00|8777.6|8770.6|8774.6|8768.6|8781.6|8774.6|8773.6|8766.6|67
1641487800000|2022-01-06 16:50:00|8773.6|8767.6|8777.6|8770.6|8777.6|8771.6|8771.6|8764.6|4900
1641488100000|2022-01-06 16:55:00|8776.6|8771.6|8775.6|8769.6|8778.6|8772.6|8774.6|8767.6|40
1641488400000|2022-01-06 17:00:00|8776.6|8768.6|8775.6|8768.6|8776.6|8769.6|8772.6|8765.6|12
1641488700000|2022-01-06 17:05:00|8774.6|8767.6|8784.6|8778.6|8784.6|8778.6|8773.6|8767.6|13
1641489000000|2022-01-06 17:10:00|8783.6|8777.6|8782.6|8776.6|8785.6|8778.6|8782.6|8775.6|13
1641489300000|2022-01-06 17:15:00|8783.6|8775.6|8782.6|8775.6|8784.6|8778.6|8778.6|8771.6|9
1641489600000|2022-01-06 17:20:00|8783.6|8776.6|8783.6|8775.6|8786.6|8780.6|8780.6|8774.6|24
1641489900000|2022-01-06 17:25:00|8782.6|8776.6|8786.6|8779.6|8787.6|8780.6|8781.6|8775.6|4
1641490200000|2022-01-06 17:30:00|8787.6|8780.6|8787.6|8780.6|8788.6|8781.6|8782.6|8776.6|17
1641490500000|2022-01-06 17:35:00|8786.6|8781.6|8789.6|8783.6|8791.6|8785.6|8786.6|8779.6|18
1641490800000|2022-01-06 17:40:00|8790.6|8784.6|8800.6|8793.6|8801.6|8795.6|8790.6|8783.6|42
1641491100000|2022-01-06 17:45:00|8799.6|8792.6|8797.6|8790.6|8801.6|8795.6|8796.6|8790.6|13
1641491400000|2022-01-06 17:50:00|8796.6|8789.6|8795.6|8788.6|8798.6|8792.6|8793.6|8786.6|7
1641491700000|2022-01-06 17:55:00|8796.6|8789.6|8792.6|8784.6|8796.6|8789.6|8791.6|8784.6|11
1641492000000|2022-01-06 18:00:00|8791.6|8785.6|8797.6|8789.6|8797.6|8789.6|8790.6|8783.6|6
1641492300000|2022-01-06 18:05:00|8796.6|8790.6|8797.6|8790.6|8798.6|8790.6|8794.6|8786.6|2
1641492600000|2022-01-06 18:10:00|8798.6|8789.6|8798.6|8790.6|8800.6|8792.6|8795.6|8788.6|3
1641492900000|2022-01-06 18:15:00|8797.6|8789.6|8795.6|8788.6|8797.6|8790.6|8790.6|8783.6|14
1641493200000|2022-01-06 18:20:00|8796.6|8789.6|8790.6|8783.6|8796.6|8789.6|8790.6|8783.6|5
1641493500000|2022-01-06 18:25:00|8789.6|8782.6|8787.6|8780.6|8789.6|8782.6|8784.6|8777.6|8
1641493800000|2022-01-06 18:30:00|8789.6|8781.6|8789.6|8782.6|8789.6|8782.6|8785.6|8777.6|13
1641494100000|2022-01-06 18:35:00|8788.6|8781.6|8787.6|8780.6|8792.6|8785.6|8785.6|8778.6|16
1641494400000|2022-01-06 18:40:00|8785.6|8779.6|8789.6|8781.6|8789.6|8782.6|8784.6|8778.6|5
1641494700000|2022-01-06 18:45:00|8788.6|8779.6|8791.6|8784.6|8792.6|8784.6|8787.6|8779.6|3
1641495000000|2022-01-06 18:50:00|8790.6|8783.6|8786.6|8779.6|8790.6|8783.6|8785.6|8779.6|10
1641495300000|2022-01-06 18:55:00|8785.6|8780.6|8795.6|8783.6|8795.6|8785.6|8785.6|8779.6|44
1641495600000|2022-01-06 19:00:00|8795.5|8783.5|8785.7|8773.7|8796.9|8784.9|8784.8|8772.8|0
1641495900000|2022-01-06 19:05:00|8785.6|8773.6|8790.5|8778.5|8791.6|8779.6|8782.4|8770.4|0
1641496200000|2022-01-06 19:10:00|8790.9|8778.9|8785.5|8773.5|8800.5|8788.5|8784.9|8772.9|0
1641496500000|2022-01-06 19:15:00|8785.4|8773.4|8786.1|8774.1|8792|8780|8784.8|8772.8|0
1641496800000|2022-01-06 19:20:00|8786.5|8774.5|8786.1|8774.1|8788.8|8776.8|8782.8|8770.8|0
1641497100000|2022-01-06 19:25:00|8786.2|8774.2|8786.7|8774.7|8789.6|8777.6|8785.1|8773.1|0
1641497400000|2022-01-06 19:30:00|8786.6|8774.6|8787.1|8775.1|8791.6|8779.6|8783.5|8771.5|0
1641497700000|2022-01-06 19:35:00|8787|8775|8791.2|8779.2|8792.4|8780.4|8785.8|8773.8|0
1641498000000|2022-01-06 19:40:00|8790.3|8778.3|8789|8777|8791.5|8779.5|8785.8|8773.8|0
1641498300000|2022-01-06 19:45:00|8789.1|8777.1|8793.3|8781.3|8796.9|8784.9|8789|8777|0
1641498600000|2022-01-06 19:50:00|8793.7|8781.7|8794.8|8782.8|8794.8|8782.8|8790.3|8778.3|0
1641498900000|2022-01-06 19:55:00|8794.9|8782.9|8793.4|8781.4|8797.3|8785.3|8792.7|8780.7|0
1641499200000|2022-01-06 20:00:00|8793.9|8781.9|8815.6|8803.6|8815.8|8803.8|8793.4|8781.4|0
1641499500000|2022-01-06 20:05:00|8814.7|8802.7|8807.9|8795.9|8816.1|8804.1|8807.2|8795.2|0
1641499800000|2022-01-06 20:10:00|8807.4|8795.4|8802|8790|8809.8|8797.8|8801.9|8789.9|0
1641500100000|2022-01-06 20:15:00|8802.4|8790.4|8795.5|8783.5|8804|8792|8794.5|8782.5|0
1641500400000|2022-01-06 20:20:00|8795.1|8783.1|8791.7|8779.7|8798.2|8786.2|8788.4|8776.4|0
1641500700000|2022-01-06 20:25:00|8791.8|8779.8|8797.2|8785.2|8797.3|8785.3|8789.5|8777.5|0
1641501000000|2022-01-06 20:30:00|8796.7|8784.7|8788.4|8776.4|8799.4|8787.4|8786.3|8774.3|0
1641501300000|2022-01-06 20:35:00|8787.9|8775.9|8786.2|8774.2|8790.4|8778.4|8782.1|8770.1|0
1641501600000|2022-01-06 20:40:00|8786.3|8774.3|8790.2|8778.2|8792.5|8780.5|8782|8770|0
1641501900000|2022-01-06 20:45:00|8790.1|8778.1|8784.3|8772.3|8791.5|8779.5|8782.7|8770.7|0
1641502200000|2022-01-06 20:50:00|8784.4|8772.4|8780.8|8768.8|8788.4|8776.4|8779.9|8767.9|0
1641502500000|2022-01-06 20:55:00|8780.9|8768.9|8788.8|8776.8|8791.8|8779.8|8772|8760|0
1641502800000|2022-01-06 21:00:00|8790.1|8778.1|8794.3|8782.3|8794.3|8782.3|8786.8|8774.8|0
1641503100000|2022-01-06 21:05:00|8793.7|8781.7|8797.6|8785.6|8800.8|8788.8|8793.3|8781.3|0
1641503400000|2022-01-06 21:10:00|8797.5|8785.5|8798|8786|8802.8|8790.8|8793.7|8781.7|0
1641503700000|2022-01-06 21:15:00|8798.6|8786.6|8799.2|8787.2|8800.8|8788.8|8797.2|8785.2|0
1641504000000|2022-01-06 21:20:00|8799.1|8787.1|8801.8|8789.8|8801.8|8789.8|8798.6|8786.6|0
1641504300000|2022-01-06 21:25:00|8801.9|8789.9|8800.8|8788.8|8802.2|8790.2|8800.8|8788.8|0
1641504600000|2022-01-06 21:30:00|8801.2|8789.2|8798.6|8786.6|8801.8|8789.8|8798|8786|0
1641504900000|2022-01-06 21:35:00|8799.2|8787.2|8796.1|8784.1|8800.8|8788.8|8795.3|8783.3|0
1641505200000|2022-01-06 21:40:00|8796.2|8784.2|8801.9|8789.9|8803.4|8791.4|8796.2|8784.2|0
1641505500000|2022-01-06 21:45:00|8802.3|8790.3|8801.9|8789.9|8804.5|8792.5|8801.9|8789.9|0
1641505800000|2022-01-06 21:50:00|8802.3|8790.3|8804.5|8792.5|8805.5|8793.5|8802.3|8790.3|0
1641506100000|2022-01-06 21:55:00|8803.9|8791.9|8804|8792|8805.1|8793.1|8801.9|8789.9|0
1641506400000|2022-01-06 22:00:00|8804.2|8792.2|8804.4|8792.4|8804.4|8792.4|8803.1|8791.1|0
1641506700000|2022-01-06 22:05:00|8804.6|8792.6|8803.5|8791.5|8804.6|8792.6|8803.5|8791.5|0
1641507000000|2022-01-06 22:10:00|8804|8792|8804.4|8792.4|8804.4|8792.4|8804|8792|0
1641507300000|2022-01-06 22:15:00|8804.2|8792.2|8804.2|8792.2|8804.2|8792.2|8804.2|8792.2|0
1641507600000|2022-01-06 22:20:00|8804.4|8792.4|8804.4|8792.4|8804.4|8792.4|8804.4|8792.4|0
1641507900000|2022-01-06 22:25:00|8804.2|8792.2|8803.5|8791.5|8804.2|8792.2|8802.6|8790.6|0
1641508500000|2022-01-06 22:35:00|8803.8|8791.8|8803.6|8791.6|8803.8|8791.8|8803.6|8791.6|0
1641508800000|2022-01-06 22:40:00|8803.5|8791.5|8803.6|8791.6|8803.6|8791.6|8803.5|8791.5|0
1641509400000|2022-01-06 22:50:00|8803.8|8791.8|8803.8|8791.8|8804|8792|8803.8|8791.8|0
1641509700000|2022-01-06 22:55:00|8804|8792|8805.1|8793.1|8805.1|8793.1|8804|8792|0
1641510000000|2022-01-06 23:00:00|8805.9|8793.9|8810.3|8798.3|8814.8|8802.8|8805.9|8793.9|0
1641510300000|2022-01-06 23:05:00|8810.2|8798.2|8812.5|8800.5|8812.9|8800.9|8809.7|8797.7|0
1641510600000|2022-01-06 23:10:00|8812.6|8800.6|8810.3|8798.3|8813.5|8801.5|8810.3|8798.3|0
1641510900000|2022-01-06 23:15:00|8810.1|8798.1|8812.9|8800.9|8813.5|8801.5|8807.7|8795.7|0
1641511200000|2022-01-06 23:20:00|8813|8801|8810.9|8798.9|8814.6|8802.6|8810.3|8798.3|0
1641511500000|2022-01-06 23:25:00|8810.5|8798.5|8812.9|8800.9|8812.9|8800.9|8810.3|8798.3|0
1641511800000|2022-01-06 23:30:00|8813|8801|8813.3|8801.3|8815.8|8803.8|8810.9|8798.9|0
1641512100000|2022-01-06 23:35:00|8813.5|8801.5|8815.2|8803.2|8816.2|8804.2|8812.9|8800.9|0
1641512400000|2022-01-06 23:40:00|8815.8|8803.8|8812.9|8800.9|8815.8|8803.8|8812.5|8800.5|0
1641512700000|2022-01-06 23:45:00|8813|8801|8812.5|8800.5|8815.2|8803.2|8810.9|8798.9|0
1641513000000|2022-01-06 23:50:00|8812.6|8800.6|8816.2|8804.2|8816.2|8804.2|8812.5|8800.5|0
1641513300000|2022-01-06 23:55:00|8816.1|8804.1|8814.6|8802.6|8816.2|8804.2|8814.6|8802.6|0
1641513600000|2022-01-07 00:00:00|8814.9|8802.9|8818.5|8806.5|8821.1|8809.1|8812.5|8800.5|0
1641513900000|2022-01-07 00:05:00|8818.4|8806.4|8819.5|8807.5|8821.1|8809.1|8817.7|8805.7|0
1641514200000|2022-01-07 00:10:00|8819.7|8807.7|8822.7|8810.7|8824.3|8812.3|8816.9|8804.9|0
1641514500000|2022-01-07 00:15:00|8822.8|8810.8|8817.7|8805.7|8823.7|8811.7|8811|8799|0
1641514800000|2022-01-07 00:20:00|8817.5|8805.5|8816.8|8804.8|8818.7|8806.7|8811.8|8799.8|0
1641515100000|2022-01-07 00:25:00|8816.6|8804.6|8817.8|8805.8|8819.3|8807.3|8813.8|8801.8|0
1641515400000|2022-01-07 00:30:00|8817.6|8805.6|8817.9|8805.9|8818.9|8806.9|8815.3|8803.3|0
1641515700000|2022-01-07 00:35:00|8817.5|8805.5|8821.7|8809.7|8822.7|8810.7|8816|8804|0
1641516000000|2022-01-07 00:40:00|8821.4|8809.4|8820.7|8808.7|8822.8|8810.8|8819.8|8807.8|0
1641516300000|2022-01-07 00:45:00|8820.8|8808.8|8821.7|8809.7|8822.7|8810.7|8820.7|8808.7|0
1641516600000|2022-01-07 00:50:00|8821.6|8809.6|8821.1|8809.1|8821.7|8809.7|8817.2|8805.2|0
1641516900000|2022-01-07 00:55:00|8820.9|8808.9|8821.7|8809.7|8821.7|8809.7|8818.7|8806.7|0
1641517200000|2022-01-07 01:00:00|8820.9|8808.9|8824.2|8812.2|8824.7|8812.7|8816.8|8804.8|0
1641517500000|2022-01-07 01:05:00|8824.3|8812.3|8820.3|8808.3|8827.2|8815.2|8820.2|8808.2|0
1641517800000|2022-01-07 01:10:00|8820.6|8808.6|8822.7|8810.7|8823.7|8811.7|8819.7|8807.7|0
1641518100000|2022-01-07 01:15:00|8823.1|8811.1|8814.9|8802.9|8823.7|8811.7|8814.4|8802.4|0
1641518400000|2022-01-07 01:20:00|8815.3|8803.3|8817.8|8805.8|8818.9|8806.9|8815.3|8803.3|0
1641518700000|2022-01-07 01:25:00|8817.6|8805.6|8818.8|8806.8|8823.7|8811.7|8817.2|8805.2|0
1641519000000|2022-01-07 01:30:00|8818.9|8806.9|8819|8807|8820|8808|8814|8802|0
1641519300000|2022-01-07 01:35:00|8818.9|8806.9|8810.5|8798.5|8818.9|8806.9|8808|8796|0
1641519600000|2022-01-07 01:40:00|8810.3|8798.3|8805.2|8793.2|8811|8799|8803.6|8791.6|0
1641519900000|2022-01-07 01:45:00|8805.3|8793.3|8802.3|8790.3|8809.3|8797.3|8801.3|8789.3|0
1641520200000|2022-01-07 01:50:00|8802.2|8790.2|8801.8|8789.8|8806.2|8794.2|8801.2|8789.2|0
1641520500000|2022-01-07 01:55:00|8802|8790|8809.2|8797.2|8810.2|8798.2|8801.3|8789.3|0
1641520800000|2022-01-07 02:00:00|8808.8|8796.8|8790.4|8778.4|8809.2|8797.2|8790.3|8778.3|0
1641521100000|2022-01-07 02:05:00|8790.6|8778.6|8792.2|8780.2|8793.2|8781.2|8784.4|8772.4|0
1641521400000|2022-01-07 02:10:00|8792.4|8780.4|8795.1|8783.1|8798.1|8786.1|8792.2|8780.2|0
1641521700000|2022-01-07 02:15:00|8795.3|8783.3|8793.1|8781.1|8796.1|8784.1|8790|8778|0
1641522000000|2022-01-07 02:20:00|8793|8781|8798.1|8786.1|8800.1|8788.1|8793|8781|0
1641522300000|2022-01-07 02:25:00|8797.6|8785.6|8798|8786|8799.1|8787.1|8796.1|8784.1|0
1641522600000|2022-01-07 02:30:00|8797.8|8785.8|8794.1|8782.1|8799|8787|8792|8780|0
1641522900000|2022-01-07 02:35:00|8794|8782|8793.3|8781.3|8795.1|8783.1|8790.4|8778.4|0
1641523200000|2022-01-07 02:40:00|8793.4|8781.4|8793.5|8781.5|8795|8783|8792.4|8780.4|0
1641523500000|2022-01-07 02:45:00|8793.7|8781.7|8794.1|8782.1|8794.5|8782.5|8790.5|8778.5|0
1641523800000|2022-01-07 02:50:00|8794|8782|8801|8789|8801|8789|8793.5|8781.5|0
1641524100000|2022-01-07 02:55:00|8801.1|8789.1|8802.1|8790.1|8804.1|8792.1|8801.1|8789.1|0
1641524400000|2022-01-07 03:00:00|8802.3|8790.3|8801.5|8789.5|8804.1|8792.1|8799.1|8787.1|0
1641524700000|2022-01-07 03:05:00|8801.7|8789.7|8801.5|8789.5|8804.1|8792.1|8801.5|8789.5|0
1641525000000|2022-01-07 03:10:00|8801.7|8789.7|8803|8791|8804|8792|8800.5|8788.5|0
1641525300000|2022-01-07 03:15:00|8803.2|8791.2|8803|8791|8806|8794|8802|8790|0
1641525600000|2022-01-07 03:20:00|8803.5|8791.5|8810.6|8798.6|8811.2|8799.2|8803.5|8791.5|0
1641525900000|2022-01-07 03:25:00|8810.7|8798.7|8801.6|8789.6|8811.3|8799.3|8800.6|8788.6|0
1641526200000|2022-01-07 03:30:00|8801.7|8789.7|8797.6|8785.6|8802.5|8790.5|8795.9|8783.9|0
1641526500000|2022-01-07 03:35:00|8797.9|8785.9|8799.1|8787.1|8800.3|8788.3|8795.8|8783.8|0
1641526800000|2022-01-07 03:40:00|8798.9|8786.9|8797.2|8785.2|8799.2|8787.2|8796.1|8784.1|0
1641527100000|2022-01-07 03:45:00|8797|8785|8795.4|8783.4|8799.6|8787.6|8795|8783|0
1641527400000|2022-01-07 03:50:00|8795.5|8783.5|8797.9|8785.9|8797.9|8785.9|8794|8782|0
1641527700000|2022-01-07 03:55:00|8797.7|8785.7|8799.8|8787.8|8801.9|8789.9|8797.3|8785.3|0
1641528000000|2022-01-07 04:00:00|8800|8788|8799.8|8787.8|8801.7|8789.7|8797.8|8785.8|0
1641528300000|2022-01-07 04:05:00|8799.6|8787.6|8798.8|8786.8|8801.9|8789.9|8797.8|8785.8|0
1641528600000|2022-01-07 04:10:00|8798.4|8786.4|8801.2|8789.2|8801.2|8789.2|8797.2|8785.2|0
1641528900000|2022-01-07 04:15:00|8801.4|8789.4|8798.8|8786.8|8803.7|8791.7|8798.5|8786.5|0
1641529200000|2022-01-07 04:20:00|8798.6|8786.6|8800.5|8788.5|8801.5|8789.5|8796.6|8784.6|0
1641529500000|2022-01-07 04:25:00|8800.9|8788.9|8801.1|8789.1|8803.5|8791.5|8800.5|8788.5|0
1641529800000|2022-01-07 04:30:00|8800.9|8788.9|8799.7|8787.7|8801.1|8789.1|8799|8787|0
1641530100000|2022-01-07 04:35:00|8800.1|8788.1|8796.7|8784.7|8800.7|8788.7|8796.7|8784.7|0
1641530400000|2022-01-07 04:40:00|8796.9|8784.9|8797.2|8785.2|8797.7|8785.7|8794.7|8782.7|0
1641530700000|2022-01-07 04:45:00|8797.3|8785.3|8797.2|8785.2|8800.9|8788.9|8796.8|8784.8|0
1641531000000|2022-01-07 04:50:00|8797.1|8785.1|8799.3|8787.3|8799.9|8787.9|8796.3|8784.3|0
1641531300000|2022-01-07 04:55:00|8798.9|8786.9|8801.3|8789.3|8801.3|8789.3|8797.2|8785.2|0
1641531600000|2022-01-07 05:00:00|8801.4|8789.4|8805.2|8793.2|8805.8|8793.8|8800.8|8788.8|0
1641531900000|2022-01-07 05:05:00|8805|8793|8801.8|8789.8|8808.1|8796.1|8801.6|8789.6|0
1641532200000|2022-01-07 05:10:00|8802|8790|8800.1|8788.1|8802|8790|8795.5|8783.5|0
1641532500000|2022-01-07 05:15:00|8799.7|8787.7|8800.8|8788.8|8801.2|8789.2|8798.6|8786.6|0
1641532800000|2022-01-07 05:20:00|8800.6|8788.6|8802.1|8790.1|8802.1|8790.1|8798.7|8786.7|0
1641533100000|2022-01-07 05:25:00|8801.9|8789.9|8797.5|8785.5|8804.1|8792.1|8797|8785|0
1641533400000|2022-01-07 05:30:00|8797.6|8785.6|8799.9|8787.9|8801.5|8789.5|8796|8784|0
1641533700000|2022-01-07 05:35:00|8799.5|8787.5|8804.4|8792.4|8804.4|8792.4|8798.5|8786.5|0
1641534000000|2022-01-07 05:40:00|8803.4|8791.4|8801.4|8789.4|8803.4|8791.4|8801.4|8789.4|0
1641534300000|2022-01-07 05:45:00|8801.6|8789.6|8802.5|8790.5|8804.4|8792.4|8800.4|8788.4|0
1641534600000|2022-01-07 05:50:00|8802.7|8790.7|8805.4|8793.4|8805.8|8793.8|8800.5|8788.5|0
1641534900000|2022-01-07 05:55:00|8804.9|8792.9|8809.5|8797.5|8810.5|8798.5|8804.5|8792.5|0
1641535200000|2022-01-07 06:00:00|8809.2|8797.2|8804.5|8792.5|8809.5|8797.5|8802.6|8790.6|0
1641535500000|2022-01-07 06:05:00|8804.6|8792.6|8806.9|8794.9|8808.5|8796.5|8803.5|8791.5|0
1641535800000|2022-01-07 06:10:00|8806.7|8794.7|8809.3|8797.3|8809.4|8797.4|8804.5|8792.5|0
1641536100000|2022-01-07 06:15:00|8809.4|8797.4|8808.7|8796.7|8810.3|8798.3|8807.7|8795.7|0
1641536400000|2022-01-07 06:20:00|8809.3|8797.3|8810.2|8798.2|8810.3|8798.3|8807.7|8795.7|0
1641536700000|2022-01-07 06:25:00|8810.4|8798.4|8812|8800|8813.9|8801.9|8810.4|8798.4|0
1641537000000|2022-01-07 06:30:00|8812.1|8800.1|8815.6|8803.6|8815.6|8803.6|8811.9|8799.9|0
1641537300000|2022-01-07 06:35:00|8815.7|8803.7|8812.1|8800.1|8816.2|8804.2|8810.6|8798.6|0
1641537600000|2022-01-07 06:40:00|8812|8800|8811|8799|8813|8801|8810.5|8798.5|0
1641537900000|2022-01-07 06:45:00|8810.8|8798.8|8809|8797|8811|8799|8807|8795|0
1641538200000|2022-01-07 06:50:00|8808.5|8796.5|8805.2|8793.2|8809|8797|8805|8793|0
1641538500000|2022-01-07 06:55:00|8805.4|8793.4|8806.9|8794.9|8806.9|8794.9|8803|8791|0
1641538800000|2022-01-07 07:00:00|8805.4|8793.4|8779.6|8774.6|8809.9|8797.9|8776.6|8771.6|32
1641539100000|2022-01-07 07:05:00|8780.1|8775.1|8780.6|8775.6|8785.6|8780.6|8779.6|8774.6|11
1641539400000|2022-01-07 07:10:00|8780.1|8775.1|8781.6|8776.6|8781.6|8776.6|8777.6|8772.6|12
1641539700000|2022-01-07 07:15:00|8782.1|8777.1|8784.6|8779.6|8784.6|8779.6|8781.6|8776.6|5
1641540000000|2022-01-07 07:20:00|8787.1|8782.1|8789.6|8784.6|8794.1|8789.1|8787.1|8782.1|20
1641540300000|2022-01-07 07:25:00|8788.1|8783.1|8789.6|8784.6|8794.1|8789.1|8787.6|8782.6|10
1641540600000|2022-01-07 07:30:00|8789.1|8784.1|8784.1|8779.1|8792.1|8787.1|8783.6|8778.6|13
1641540900000|2022-01-07 07:35:00|8784.6|8779.6|8786.1|8781.1|8787.1|8782.1|8782.6|8777.6|13
1641541200000|2022-01-07 07:40:00|8785.6|8780.6|8780.1|8775.1|8786.1|8781.1|8780.1|8775.1|5
1641541500000|2022-01-07 07:45:00|8780.6|8775.6|8778.1|8773.1|8780.6|8775.6|8776.6|8771.6|20
1641541800000|2022-01-07 07:50:00|8778.6|8773.6|8780.1|8775.1|8782.1|8777.1|8777.6|8772.6|24
1641542100000|2022-01-07 07:55:00|8780.6|8775.6|8783.6|8778.6|8789.6|8784.6|8777.1|8772.1|66
1641542400000|2022-01-07 08:00:00|8782.6|8777.6|8778.6|8773.6|8794.1|8789.1|8775.6|8770.6|505
1641542700000|2022-01-07 08:05:00|8779.6|8774.6|8782.6|8777.6|8787.1|8782.1|8773.1|8768.1|208
1641543000000|2022-01-07 08:10:00|8782.1|8777.1|8784.6|8779.6|8788.6|8783.6|8778.6|8773.6|128
1641543300000|2022-01-07 08:15:00|8785.1|8780.1|8774.1|8769.1|8788.1|8783.1|8773.6|8768.6|177
1641543600000|2022-01-07 08:20:00|8773.6|8768.6|8764.1|8759.1|8777.6|8772.6|8761.6|8756.6|113
1641543900000|2022-01-07 08:25:00|8763.6|8758.6|8764.6|8759.6|8766.6|8761.6|8756.1|8751.1|89
1641544200000|2022-01-07 08:30:00|8764.1|8759.1|8745.6|8740.6|8764.1|8759.1|8741.1|8736.1|89
1641544500000|2022-01-07 08:35:00|8745.1|8740.1|8751.6|8746.6|8751.6|8746.6|8734.1|8729.1|190
1641544800000|2022-01-07 08:40:00|8753.9|8748.9|8749.9|8744.9|8755.9|8750.9|8746.4|8741.4|155
1641545100000|2022-01-07 08:45:00|8749.4|8744.4|8736.9|8731.9|8752.4|8747.4|8735.4|8730.4|130
1641545400000|2022-01-07 08:50:00|8736.4|8731.4|8744.9|8739.9|8749.9|8744.9|8735.9|8730.9|87
1641545700000|2022-01-07 08:55:00|8745.4|8740.4|8752.9|8747.9|8759.9|8754.9|8745.4|8740.4|74
1641546000000|2022-01-07 09:00:00|8752.4|8747.4|8743.9|8738.9|8754.9|8749.9|8741.9|8736.9|84
1641546300000|2022-01-07 09:05:00|8743.4|8738.4|8746.9|8741.9|8747.4|8742.4|8734.4|8729.4|93
1641546600000|2022-01-07 09:10:00|8747.4|8742.4|8754.9|8749.9|8757.9|8752.9|8745.9|8740.9|73
1641546900000|2022-01-07 09:15:00|8754.4|8749.4|8750.9|8745.9|8757.9|8752.9|8750.9|8745.9|78
1641547200000|2022-01-07 09:20:00|8751.4|8746.4|8748.9|8743.9|8753.9|8748.9|8744.9|8739.9|91
1641547500000|2022-01-07 09:25:00|8749.4|8744.4|8749.9|8744.9|8758.9|8753.9|8748.9|8743.9|37
1641547800000|2022-01-07 09:30:00|8749.4|8744.4|8745.4|8740.4|8751.4|8746.4|8741.9|8736.9|76
1641548100000|2022-01-07 09:35:00|8743.9|8738.9|8750.9|8745.9|8752.9|8747.9|8743.4|8738.4|47
1641548400000|2022-01-07 09:40:00|8751.4|8746.4|8744.9|8739.9|8753.4|8748.4|8741.4|8736.4|41
1641548700000|2022-01-07 09:45:00|8745.4|8740.4|8739.4|8734.4|8747.4|8742.4|8737.4|8732.4|69
1641549000000|2022-01-07 09:50:00|8738.9|8733.9|8742.4|8737.4|8745.4|8740.4|8738.9|8733.9|21
1641549300000|2022-01-07 09:55:00|8742.9|8737.9|8738.4|8733.4|8743.4|8738.4|8736.4|8731.4|88
1641549600000|2022-01-07 10:00:00|8737.9|8732.9|8733.9|8728.9|8737.9|8732.9|8729.4|8724.4|105
1641549900000|2022-01-07 10:05:00|8734.4|8729.4|8745.4|8740.4|8745.9|8740.9|8733.9|8728.9|37
1641550200000|2022-01-07 10:10:00|8744.4|8739.4|8746.4|8741.4|8750.4|8745.4|8743.9|8738.9|119
1641550500000|2022-01-07 10:15:00|8746.9|8741.9|8736.4|8731.4|8748.4|8743.4|8733.9|8728.9|76
1641550800000|2022-01-07 10:20:00|8736.9|8731.9|8742.9|8737.9|8745.9|8740.9|8735.9|8730.9|48
1641551100000|2022-01-07 10:25:00|8743.4|8738.4|8745.9|8740.9|8747.4|8742.4|8741.9|8736.9|41
1641551400000|2022-01-07 10:30:00|8746.4|8741.4|8747.9|8742.9|8748.9|8743.9|8744.9|8739.9|51
1641551700000|2022-01-07 10:35:00|8748.4|8743.4|8745.9|8740.9|8749.9|8744.9|8742.9|8737.9|29
1641552000000|2022-01-07 10:40:00|8745.4|8740.4|8749.9|8744.9|8750.9|8745.9|8742.9|8737.9|37
1641552300000|2022-01-07 10:45:00|8750.4|8745.4|8753.4|8748.4|8753.4|8748.4|8746.9|8741.9|39
1641552600000|2022-01-07 10:50:00|8753.9|8748.9|8755.9|8750.9|8761.9|8756.9|8753.9|8748.9|99
1641552900000|2022-01-07 10:55:00|8755.4|8750.4|8748.9|8743.9|8755.9|8750.9|8748.9|8743.9|74
1641553200000|2022-01-07 11:00:00|8749.4|8744.4|8736.9|8731.9|8749.4|8744.4|8736.9|8731.9|51
1641553500000|2022-01-07 11:05:00|8736.4|8731.4|8742.9|8737.9|8743.4|8738.4|8735.9|8730.9|29
1641553800000|2022-01-07 11:10:00|8743.4|8738.4|8739.9|8734.9|8745.9|8740.9|8735.9|8730.9|37
1641554100000|2022-01-07 11:15:00|8739.4|8734.4|8739.9|8734.9|8743.4|8738.4|8736.9|8731.9|38
1641554400000|2022-01-07 11:20:00|8740.4|8735.4|8739.4|8734.4|8742.9|8737.9|8737.4|8732.4|28
1641554700000|2022-01-07 11:25:00|8739.9|8734.9|8740.9|8735.9|8743.4|8738.4|8738.9|8733.9|25
1641555000000|2022-01-07 11:30:00|8741.4|8736.4|8745.9|8740.9|8746.9|8741.9|8736.9|8731.9|59
1641555300000|2022-01-07 11:35:00|8746.4|8741.4|8747.4|8742.4|8748.4|8743.4|8741.4|8736.4|47
1641555600000|2022-01-07 11:40:00|8747.9|8742.9|8749.9|8744.9|8751.4|8746.4|8746.9|8741.9|18
1641555900000|2022-01-07 11:45:00|8750.4|8745.4|8754.9|8749.9|8755.4|8750.4|8749.9|8744.9|48
1641556200000|2022-01-07 11:50:00|8754.4|8749.4|8753.4|8748.4|8757.4|8752.4|8750.9|8745.9|46
1641556500000|2022-01-07 11:55:00|8752.9|8747.9|8741.4|8736.4|8757.9|8752.9|8741.4|8736.4|27
1641556800000|2022-01-07 12:00:00|8741.9|8736.9|8745.4|8740.4|8750.9|8745.9|8741.9|8736.9|127
1641557100000|2022-01-07 12:05:00|8745.9|8740.9|8749.9|8744.9|8750.9|8745.9|8745.9|8740.9|11
1641557400000|2022-01-07 12:10:00|8749.4|8744.4|8744.4|8739.4|8750.9|8745.9|8741.4|8736.4|38
1641557700000|2022-01-07 12:15:00|8743.9|8738.9|8743.9|8738.9|8745.9|8740.9|8741.9|8736.9|16
1641558000000|2022-01-07 12:20:00|8743.4|8738.4|8740.4|8735.4|8743.9|8738.9|8739.4|8734.4|28
1641558300000|2022-01-07 12:25:00|8740.9|8735.9|8738.9|8733.9|8741.4|8736.4|8736.4|8731.4|29
1641558600000|2022-01-07 12:30:00|8738.4|8733.4|8735.9|8730.9|8739.9|8734.9|8733.4|8728.4|14
1641558900000|2022-01-07 12:35:00|8736.4|8731.4|8731.9|8726.9|8737.4|8732.4|8730.4|8725.4|29
1641559200000|2022-01-07 12:40:00|8732.3|8727.3|8727.3|8722.3|8732.8|8727.8|8727.3|8722.3|35
1641559500000|2022-01-07 12:45:00|8727.8|8722.8|8731.3|8726.3|8733.3|8728.3|8727.8|8722.8|34
1641559800000|2022-01-07 12:50:00|8730.8|8725.8|8737.3|8732.3|8738.3|8733.3|8730.3|8725.3|25
1641560100000|2022-01-07 12:55:00|8737.8|8732.8|8742.3|8737.3|8743.8|8738.8|8736.3|8731.3|23
1641560400000|2022-01-07 13:00:00|8742.8|8737.8|8742.3|8737.3|8745.3|8740.3|8740.3|8735.3|28
1641560700000|2022-01-07 13:05:00|8742.8|8737.8|8741.3|8736.3|8744.3|8739.3|8739.3|8734.3|45
1641561000000|2022-01-07 13:10:00|8740.8|8735.8|8735.3|8730.3|8743.3|8738.3|8732.8|8727.8|42
1641561300000|2022-01-07 13:15:00|8735.8|8730.8|8738.8|8733.8|8740.3|8735.3|8734.8|8729.8|20
1641561600000|2022-01-07 13:20:00|8739.3|8734.3|8742.3|8737.3|8744.8|8739.8|8737.8|8732.8|41
1641561900000|2022-01-07 13:25:00|8742.8|8737.8|8746.8|8741.8|8747.8|8742.8|8742.3|8737.3|21
1641562200000|2022-01-07 13:30:00|8746.3|8741.3|8737.8|8732.8|8754.3|8749.3|8734.3|8729.3|166
1641562500000|2022-01-07 13:35:00|8737.3|8732.3|8724.3|8719.3|8739.8|8734.8|8721.3|8716.3|109
1641562800000|2022-01-07 13:40:00|8724.8|8719.8|8726.8|8721.8|8729.3|8724.3|8717.3|8712.3|86
1641563100000|2022-01-07 13:45:00|8727.3|8722.3|8735.3|8730.3|8735.8|8730.8|8726.8|8721.8|61
1641563400000|2022-01-07 13:50:00|8734.8|8729.8|8726.3|8721.3|8734.8|8729.8|8725.3|8720.3|53
1641563700000|2022-01-07 13:55:00|8726.8|8721.8|8730.8|8725.8|8732.3|8727.3|8725.3|8720.3|56
1641564000000|2022-01-07 14:00:00|8730.3|8725.3|8735.3|8730.3|8738.3|8733.3|8729.3|8724.3|64
1641564300000|2022-01-07 14:05:00|8735.8|8730.8|8748.3|8743.3|8750.8|8745.8|8735.3|8730.3|35
1641564600000|2022-01-07 14:10:00|8748.8|8743.8|8747.8|8742.8|8752.8|8747.8|8745.3|8740.3|53
1641564900000|2022-01-07 14:15:00|8748.3|8743.3|8740.3|8735.3|8749.8|8744.8|8739.8|8734.8|28
1641565200000|2022-01-07 14:20:00|8740.8|8735.8|8734.8|8729.8|8742.3|8737.3|8731.8|8726.8|41
1641565500000|2022-01-07 14:25:00|8735.3|8730.3|8729.8|8724.8|8735.8|8730.8|8727.3|8722.3|76
1641565800000|2022-01-07 14:30:00|8730.8|8725.8|8729.3|8724.3|8738.8|8733.8|8727.8|8722.8|121
1641566100000|2022-01-07 14:35:00|8729.8|8724.8|8741.3|8736.3|8742.8|8737.8|8728.3|8723.3|120
1641566400000|2022-01-07 14:40:00|8741.8|8736.8|8747.3|8742.3|8749.3|8744.3|8736.8|8731.8|45
1641566700000|2022-01-07 14:45:00|8748.3|8743.3|8745.3|8740.3|8751.8|8746.8|8740.8|8735.8|84
1641567000000|2022-01-07 14:50:00|8745.8|8740.8|8746.3|8741.3|8749.3|8744.3|8742.3|8737.3|44
1641567300000|2022-01-07 14:55:00|8745.8|8740.8|8747.3|8742.3|8749.8|8744.8|8743.3|8738.3|60
1641567600000|2022-01-07 15:00:00|8747.8|8742.8|8746.3|8741.3|8747.8|8742.8|8743.3|8738.3|155
1641567900000|2022-01-07 15:05:00|8745.8|8740.8|8741.8|8736.8|8745.8|8740.8|8741.3|8736.3|83
1641568200000|2022-01-07 15:10:00|8741.6|8736.6|8746.6|8741.6|8749.1|8744.1|8736.6|8731.6|106
1641568500000|2022-01-07 15:15:00|8747.6|8742.6|8741.6|8736.6|8748.6|8743.6|8740.6|8735.6|130
1641568800000|2022-01-07 15:20:00|8742.1|8737.1|8741.1|8736.1|8743.6|8738.6|8737.6|8732.6|95
1641569100000|2022-01-07 15:25:00|8741.6|8736.6|8748.1|8743.1|8749.6|8744.6|8740.6|8735.6|127
1641569400000|2022-01-07 15:30:00|8748.6|8743.6|8745.1|8740.1|8751.6|8746.6|8745.1|8740.1|107
1641569700000|2022-01-07 15:35:00|8745.6|8740.6|8738.6|8733.6|8749.6|8744.6|8738.1|8733.1|65
1641570000000|2022-01-07 15:40:00|8739.1|8734.1|8739.1|8734.1|8742.6|8737.6|8737.1|8732.1|62
1641570300000|2022-01-07 15:45:00|8738.6|8733.6|8730.1|8725.1|8740.6|8735.6|8730.1|8725.1|76
1641570600000|2022-01-07 15:50:00|8729.6|8724.6|8712.6|8707.6|8730.1|8725.1|8712.6|8707.6|111
1641570900000|2022-01-07 15:55:00|8713.1|8708.1|8724.1|8719.1|8725.1|8720.1|8710.6|8705.6|107
1641571200000|2022-01-07 16:00:00|8724.6|8719.6|8732.1|8727.1|8733.1|8728.1|8723.6|8718.6|134
1641571500000|2022-01-07 16:05:00|8731.6|8726.6|8735.6|8730.6|8738.6|8733.6|8728.6|8723.6|107
1641571800000|2022-01-07 16:10:00|8735.1|8730.1|8735.6|8730.6|8740.1|8735.1|8732.1|8727.1|51
1641572100000|2022-01-07 16:15:00|8735.1|8730.1|8732.1|8727.1|8739.1|8734.1|8731.6|8726.6|58
1641572400000|2022-01-07 16:20:00|8731.6|8726.6|8739.1|8734.1|8740.6|8735.6|8729.6|8724.6|136
1641572700000|2022-01-07 16:25:00|8738.6|8733.6|8746.1|8741.1|8748.1|8743.1|8734.6|8729.6|271
1641573000000|2022-01-07 16:30:00|8727.2|8720.2|8738.2|8732.2|8744.2|8737.2|8726.2|8720.2|765
1641573300000|2022-01-07 16:35:00|8739.2|8731.2|8736.2|8729.2|8741.2|8735.2|8734.2|8727.2|179
1641573600000|2022-01-07 16:40:00|8735.2|8728.2|8733.2|8726.2|8737.2|8730.2|8732.2|8725.2|73
1641573900000|2022-01-07 16:45:00|8732.2|8727.2|8739.2|8732.2|8739.2|8732.2|8732.2|8725.2|83
1641574200000|2022-01-07 16:50:00|8738.2|8733.2|8746.2|8739.2|8747.2|8740.2|8738.2|8732.2|45
1641574500000|2022-01-07 16:55:00|8745.2|8740.2|8746.2|8739.2|8746.2|8740.2|8742.2|8735.2|29
1641574800000|2022-01-07 17:00:00|8747.2|8740.2|8740.2|8733.2|8748.2|8742.2|8739.2|8732.2|22
1641575100000|2022-01-07 17:05:00|8739.2|8732.2|8743.2|8736.2|8743.2|8736.2|8737.2|8731.2|4
1641575400000|2022-01-07 17:10:00|8744.2|8737.2|8744.2|8737.2|8745.2|8738.2|8740.2|8733.2|6
1641575700000|2022-01-07 17:15:00|8745.2|8738.2|8738.2|8732.2|8746.2|8739.2|8738.2|8732.2|8
1641576000000|2022-01-07 17:20:00|8737.2|8731.2|8738.2|8731.2|8739.2|8732.2|8737.2|8730.2|2
1641576300000|2022-01-07 17:25:00|8739.2|8732.2|8740.2|8733.2|8741.2|8734.2|8737.2|8730.2|4
1641576600000|2022-01-07 17:30:00|8739.2|8732.2|8742.2|8735.2|8742.2|8735.2|8739.2|8732.2|3
1641576900000|2022-01-07 17:35:00|8741.2|8734.2|8741.2|8735.2|8742.2|8736.2|8738.2|8732.2|7
1641577200000|2022-01-07 17:40:00|8740.2|8734.2|8742.2|8735.2|8743.2|8737.2|8740.2|8734.2|3
1641577500000|2022-01-07 17:45:00|8741.2|8734.2|8740.2|8733.2|8744.2|8738.2|8739.2|8732.2|1
1641577800000|2022-01-07 17:50:00|8741.2|8732.2|8739.2|8733.2|8742.2|8735.2|8738.2|8732.2|17
1641578100000|2022-01-07 17:55:00|8738.2|8732.2|8745.2|8738.2|8746.2|8739.2|8738.2|8732.2|13
1641578400000|2022-01-07 18:00:00|8746.2|8739.2|8744.2|8737.2|8746.2|8739.2|8740.2|8733.2|1
1641578700000|2022-01-07 18:05:00|8745.2|8738.2|8747.2|8740.2|8747.2|8740.2|8744.2|8737.2|2
1641579000000|2022-01-07 18:10:00|8748.2|8741.2|8747.2|8740.2|8749.2|8742.2|8746.2|8740.2|6
1641579300000|2022-01-07 18:15:00|8748.2|8741.2|8747.2|8740.2|8749.2|8742.2|8743.2|8737.2|12
1641579600000|2022-01-07 18:20:00|8748.2|8741.2|8745.2|8738.2|8748.2|8741.2|8744.2|8737.2|17
1641579900000|2022-01-07 18:25:00|8746.2|8739.2|8743.2|8737.2|8746.2|8739.2|8742.2|8736.2|18
1641580200000|2022-01-07 18:30:00|8745.2|8736.2|8750.2|8743.2|8750.2|8744.2|8744.2|8736.2|10
1641580500000|2022-01-07 18:35:00|8751.2|8744.2|8750.2|8744.2|8753.2|8746.2|8750.2|8744.2|14
1641580800000|2022-01-07 18:40:00|8751.2|8745.2|8752.2|8745.2|8753.2|8746.2|8750.2|8744.2|8
1641581100000|2022-01-07 18:45:00|8751.2|8744.2|8751.2|8745.2|8752.2|8746.2|8750.2|8744.2|10
1641581400000|2022-01-07 18:50:00|8750.2|8744.2|8750.2|8743.2|8752.2|8746.2|8748.2|8741.2|31
1641581700000|2022-01-07 18:55:00|8751.2|8744.2|8753.4|8741.4|8754.2|8746.7|8750.2|8740.5|14
1641582000000|2022-01-07 19:00:00|8753.5|8741.5|8756.4|8744.4|8758.5|8746.5|8753.4|8741.4|0
1641582300000|2022-01-07 19:05:00|8756.3|8744.3|8757.1|8745.1|8759.4|8747.4|8752.7|8740.7|0
1641582600000|2022-01-07 19:10:00|8757|8745|8756.2|8744.2|8759.5|8747.5|8756.1|8744.1|0
1641582900000|2022-01-07 19:15:00|8756.5|8744.5|8757.1|8745.1|8758.4|8746.4|8755.1|8743.1|0
1641583200000|2022-01-07 19:20:00|8757|8745|8748.4|8736.4|8757|8745|8748.3|8736.3|0
1641583500000|2022-01-07 19:25:00|8749.3|8737.3|8752.1|8740.1|8752.7|8740.7|8745.9|8733.9|0
1641583800000|2022-01-07 19:30:00|8752|8740|8751.5|8739.5|8752.8|8740.8|8750.3|8738.3|0
1641584100000|2022-01-07 19:35:00|8751.6|8739.6|8758.5|8746.5|8758.6|8746.6|8750.2|8738.2|0
1641584400000|2022-01-07 19:40:00|8758.4|8746.4|8761.6|8749.6|8763.9|8751.9|8757.1|8745.1|0
1641584700000|2022-01-07 19:45:00|8761.7|8749.7|8764.7|8752.7|8768.2|8756.2|8760.3|8748.3|0
1641585000000|2022-01-07 19:50:00|8765.2|8753.2|8767.9|8755.9|8770.2|8758.2|8763.6|8751.6|0
1641585300000|2022-01-07 19:55:00|8767.8|8755.8|8765.7|8753.7|8768.1|8756.1|8764.7|8752.7|0
1641585600000|2022-01-07 20:00:00|8765.8|8753.8|8768.1|8756.1|8769.7|8757.7|8765.7|8753.7|0
1641585900000|2022-01-07 20:05:00|8768|8756|8769|8757|8772.5|8760.5|8766.9|8754.9|0
1641586200000|2022-01-07 20:10:00|8768.9|8756.9|8760.5|8748.5|8768.9|8756.9|8760.3|8748.3|0
1641586500000|2022-01-07 20:15:00|8761|8749|8762.7|8750.7|8764.5|8752.5|8760.3|8748.3|0
1641586800000|2022-01-07 20:20:00|8762.8|8750.8|8757.4|8745.4|8763.9|8751.9|8757.4|8745.4|0
1641587100000|2022-01-07 20:25:00|8757.5|8745.5|8755.5|8743.5|8757.5|8745.5|8751.6|8739.6|0
1641587400000|2022-01-07 20:30:00|8755.4|8743.4|8756.4|8744.4|8762.3|8750.3|8753.9|8741.9|0
1641587700000|2022-01-07 20:35:00|8756.3|8744.3|8759.9|8747.9|8760.8|8748.8|8755|8743|0
1641588000000|2022-01-07 20:40:00|8759.8|8747.8|8752.4|8740.4|8760.3|8748.3|8751.3|8739.3|0
1641588300000|2022-01-07 20:45:00|8752.3|8740.3|8755.4|8743.4|8758.9|8746.9|8750|8738|0
1641588600000|2022-01-07 20:50:00|8755.5|8743.5|8750.4|8738.4|8757.2|8745.2|8749.3|8737.3|0
1641588900000|2022-01-07 20:55:00|8749.6|8737.6|8750|8738|8757.1|8745.1|8747.5|8735.5|0
1641589200000|2022-01-07 21:00:00|8750.1|8738.1|8760.8|8748.8|8760.8|8748.8|8749.5|8737.5|0
1641589500000|2022-01-07 21:05:00|8760.9|8748.9|8760.8|8748.8|8765.7|8753.7|8760.2|8748.2|0
1641589800000|2022-01-07 21:10:00|8760.9|8748.9|8752.1|8740.1|8761.3|8749.3|8751.7|8739.7|0
1641590100000|2022-01-07 21:15:00|8751.7|8739.7|8751.7|8739.7|8752.7|8740.7|8751.1|8739.1|0
1641590400000|2022-01-07 21:20:00|8751.1|8739.1|8755|8743|8755|8743|8750.7|8738.7|0
1641590700000|2022-01-07 21:25:00|8754.9|8742.9|8752.1|8740.1|8754.9|8742.9|8751.1|8739.1|0
1641591000000|2022-01-07 21:30:00|8751.7|8739.7|8750.7|8738.7|8751.7|8739.7|8750.1|8738.1|0
1641591300000|2022-01-07 21:35:00|8750.9|8738.9|8750.1|8738.1|8751.7|8739.7|8750.1|8738.1|0
1641591600000|2022-01-07 21:40:00|8750.7|8738.7|8750.1|8738.1|8750.7|8738.7|8750.1|8738.1|0
1641591900000|2022-01-07 21:45:00|8749.9|8737.9|8749.9|8737.9|8750.5|8738.5|8749.9|8737.9|0
1641592200000|2022-01-07 21:50:00|8750.5|8738.5|8749.9|8737.9|8750.9|8738.9|8749.9|8737.9|0
1641592500000|2022-01-07 21:55:00|8749.8|8737.8|8750.3|8738.3|8750.7|8738.7|8749.1|8737.1|0
1641769200000|2022-01-09 23:00:00|8754|8742|8739.2|8727.2|8759.5|8747.5|8739.2|8727.2|0
1641769500000|2022-01-09 23:05:00|8739.4|8727.4|8728.4|8716.4|8741.8|8729.8|8719.5|8707.5|0
1641769800000|2022-01-09 23:10:00|8728.5|8716.5|8731.1|8719.1|8736.5|8724.5|8727.4|8715.4|0
1641770100000|2022-01-09 23:15:00|8731.7|8719.7|8723.1|8711.1|8731.7|8719.7|8720.9|8708.9|0
1641770400000|2022-01-09 23:20:00|8722.7|8710.7|8726|8714|8726.2|8714.2|8713.9|8701.9|0
1641770700000|2022-01-09 23:25:00|8725.6|8713.6|8716|8704|8726|8714|8716|8704|0
1641771000000|2022-01-09 23:30:00|8716.2|8704.2|8722.9|8710.9|8724.5|8712.5|8714.8|8702.8|0
1641771300000|2022-01-09 23:35:00|8723.1|8711.1|8725.5|8713.5|8727.2|8715.2|8721.9|8709.9|0
1641771600000|2022-01-09 23:40:00|8725.1|8713.1|8728.8|8716.8|8728.8|8716.8|8723.9|8711.9|0
1641771900000|2022-01-09 23:45:00|8729.4|8717.4|8728.6|8716.6|8731.4|8719.4|8728|8716|0
1641772200000|2022-01-09 23:50:00|8728.8|8716.8|8733|8721|8734.1|8722.1|8728.8|8716.8|0
1641772500000|2022-01-09 23:55:00|8733.1|8721.1|8730.4|8718.4|8734.1|8722.1|8729.8|8717.8|0
1641772800000|2022-01-10 00:00:00|8731|8719|8732.6|8720.6|8734.7|8722.7|8729.8|8717.8|0
1641773100000|2022-01-10 00:05:00|8732.7|8720.7|8725|8713|8735.3|8723.3|8724|8712|0
1641773400000|2022-01-10 00:10:00|8725.6|8713.6|8725.8|8713.8|8729.3|8717.3|8724|8712|0
1641773700000|2022-01-10 00:15:00|8725.6|8713.6|8731.1|8719.1|8731.9|8719.9|8719.4|8707.4|0
1641774000000|2022-01-10 00:20:00|8731.8|8719.8|8742.2|8730.2|8744.2|8732.2|8731.8|8719.8|0
1641774300000|2022-01-10 00:25:00|8742.6|8730.6|8740.1|8728.1|8744|8732|8739.1|8727.1|0
1641774600000|2022-01-10 00:30:00|8740.5|8728.5|8748|8736|8752|8740|8740.5|8728.5|0
1641774900000|2022-01-10 00:35:00|8748.4|8736.4|8748.2|8736.2|8750.4|8738.4|8746.2|8734.2|0
1641775200000|2022-01-10 00:40:00|8748.4|8736.4|8747.1|8735.1|8752.6|8740.6|8745|8733|0
1641775500000|2022-01-10 00:45:00|8747.5|8735.5|8747.6|8735.6|8748.5|8736.5|8745|8733|0
1641775800000|2022-01-10 00:50:00|8747.4|8735.4|8740.2|8728.2|8747.4|8735.4|8740.2|8728.2|0
1641776100000|2022-01-10 00:55:00|8740.3|8728.3|8739.3|8727.3|8740.3|8728.3|8738.2|8726.2|0
1641776400000|2022-01-10 01:00:00|8738.7|8726.7|8734|8722|8740.3|8728.3|8732|8720|0
1641776700000|2022-01-10 01:05:00|8733.6|8721.6|8736.9|8724.9|8738.4|8726.4|8732.1|8720.1|0
1641777000000|2022-01-10 01:10:00|8737|8725|8740.4|8728.4|8741.9|8729.9|8737|8725|0
1641777300000|2022-01-10 01:15:00|8740.2|8728.2|8746.1|8734.1|8746.7|8734.7|8732.1|8720.1|0
1641777600000|2022-01-10 01:20:00|8746|8734|8742.3|8730.3|8748.6|8736.6|8742.2|8730.2|0
1641777900000|2022-01-10 01:25:00|8742.4|8730.4|8735.9|8723.9|8742.8|8730.8|8733.8|8721.8|0
1641778200000|2022-01-10 01:30:00|8735.8|8723.8|8738.2|8726.2|8739.8|8727.8|8728.8|8716.8|0
1641778500000|2022-01-10 01:35:00|8738|8726|8737.4|8725.4|8739.3|8727.3|8735.3|8723.3|0
1641778800000|2022-01-10 01:40:00|8737.6|8725.6|8739.3|8727.3|8741.9|8729.9|8737.4|8725.4|0
1641779100000|2022-01-10 01:45:00|8739.5|8727.5|8749.4|8737.4|8750|8738|8737.8|8725.8|0
1641779400000|2022-01-10 01:50:00|8749.6|8737.6|8751.6|8739.6|8757.1|8745.1|8749.6|8737.6|0
1641779700000|2022-01-10 01:55:00|8751.4|8739.4|8753.7|8741.7|8755.3|8743.3|8751.1|8739.1|0
1641780000000|2022-01-10 02:00:00|8753.8|8741.8|8750.8|8738.8|8755.2|8743.2|8750.4|8738.4|0
1641780300000|2022-01-10 02:05:00|8750.6|8738.6|8751.4|8739.4|8751.4|8739.4|8747.4|8735.4|0
1641780600000|2022-01-10 02:10:00|8751.5|8739.5|8746.4|8734.4|8752.4|8740.4|8746.4|8734.4|0
1641780900000|2022-01-10 02:15:00|8746.5|8734.5|8746.8|8734.8|8750.4|8738.4|8744.4|8732.4|0
1641781200000|2022-01-10 02:20:00|8747|8735|8748.9|8736.9|8749.5|8737.5|8743.3|8731.3|0
1641781500000|2022-01-10 02:25:00|8749.1|8737.1|8750.5|8738.5|8752.5|8740.5|8748.5|8736.5|0
1641781800000|2022-01-10 02:30:00|8750.9|8738.9|8748.5|8736.5|8751.5|8739.5|8747.8|8735.8|0
1641782100000|2022-01-10 02:35:00|8748.7|8736.7|8748.5|8736.5|8750.5|8738.5|8747.5|8735.5|0
1641782400000|2022-01-10 02:40:00|8748.6|8736.6|8749.7|8737.7|8753.6|8741.6|8748|8736|0
1641782700000|2022-01-10 02:45:00|8750.1|8738.1|8748.6|8736.6|8751.1|8739.1|8747.7|8735.7|0
1641783000000|2022-01-10 02:50:00|8748.2|8736.2|8747|8735|8749.6|8737.6|8746.9|8734.9|0
1641783300000|2022-01-10 02:55:00|8747.2|8735.2|8746.5|8734.5|8748.6|8736.6|8746|8734|0
1641783600000|2022-01-10 03:00:00|8746.6|8734.6|8744.6|8732.6|8747.6|8735.6|8742.6|8730.6|0
1641783900000|2022-01-10 03:05:00|8745|8733|8742.6|8730.6|8746.6|8734.6|8741.6|8729.6|0
1641784200000|2022-01-10 03:10:00|8742.4|8730.4|8742.6|8730.6|8744.6|8732.6|8740.7|8728.7|0
1641784500000|2022-01-10 03:15:00|8742.5|8730.5|8742.6|8730.6|8743.7|8731.7|8741.7|8729.7|0
1641784800000|2022-01-10 03:20:00|8742.2|8730.2|8742.5|8730.5|8743.6|8731.6|8740.5|8728.5|0
1641785100000|2022-01-10 03:25:00|8742.4|8730.4|8744.6|8732.6|8745.6|8733.6|8741|8729|0
1641785400000|2022-01-10 03:30:00|8744.9|8732.9|8744.6|8732.6|8745.6|8733.6|8743.6|8731.6|0
1641785700000|2022-01-10 03:35:00|8744.5|8732.5|8748.5|8736.5|8748.5|8736.5|8744.5|8732.5|0
1641786000000|2022-01-10 03:40:00|8748.6|8736.6|8748.9|8736.9|8749.5|8737.5|8747.5|8735.5|0
1641786300000|2022-01-10 03:45:00|8748.8|8736.8|8748.5|8736.5|8750|8738|8747.9|8735.9|0
1641786600000|2022-01-10 03:50:00|8748.7|8736.7|8752|8740|8752.6|8740.6|8748.5|8736.5|0
1641786900000|2022-01-10 03:55:00|8752.2|8740.2|8751|8739|8752.6|8740.6|8750.9|8738.9|0
1641787200000|2022-01-10 04:00:00|8751.3|8739.3|8752|8740|8753|8741|8750.6|8738.6|0
1641787500000|2022-01-10 04:05:00|8752.2|8740.2|8751.6|8739.6|8755|8743|8751|8739|0
1641787800000|2022-01-10 04:10:00|8751.4|8739.4|8752.7|8740.7|8752.7|8740.7|8751|8739|0
1641788100000|2022-01-10 04:15:00|8752.3|8740.3|8759.3|8747.3|8759.9|8747.9|8751.7|8739.7|0
1641788400000|2022-01-10 04:20:00|8759.5|8747.5|8758.3|8746.3|8764.8|8752.8|8757.8|8745.8|0
1641788700000|2022-01-10 04:25:00|8757.7|8745.7|8758.3|8746.3|8759.9|8747.9|8755.9|8743.9|0
1641789000000|2022-01-10 04:30:00|8758.4|8746.4|8756|8744|8758.4|8746.4|8754.9|8742.9|0
1641789300000|2022-01-10 04:35:00|8756.2|8744.2|8755.5|8743.5|8757.4|8745.4|8755|8743|0
1641789600000|2022-01-10 04:40:00|8755.4|8743.4|8753|8741|8756|8744|8753|8741|0
1641789900000|2022-01-10 04:45:00|8753.2|8741.2|8755|8743|8756|8744|8753.2|8741.2|0
1641790200000|2022-01-10 04:50:00|8754.9|8742.9|8755.1|8743.1|8756.5|8744.5|8754|8742|0
1641790500000|2022-01-10 04:55:00|8755|8743|8761|8749|8762.1|8750.1|8755|8743|0
1641790800000|2022-01-10 05:00:00|8761.2|8749.2|8754.4|8742.4|8762|8750|8754.4|8742.4|0
1641791100000|2022-01-10 05:05:00|8754.2|8742.2|8756.9|8744.9|8756.9|8744.9|8752.4|8740.4|0
1641791400000|2022-01-10 05:10:00|8756.7|8744.7|8753.4|8741.4|8757|8745|8753|8741|0
1641791700000|2022-01-10 05:15:00|8753.6|8741.6|8755.5|8743.5|8756|8744|8753|8741|0
1641792000000|2022-01-10 05:20:00|8755.7|8743.7|8754|8742|8756|8744|8753.5|8741.5|0
1641792300000|2022-01-10 05:25:00|8753.5|8741.5|8757.8|8745.8|8757.8|8745.8|8752|8740|0
1641792600000|2022-01-10 05:30:00|8758.2|8746.2|8763.1|8751.1|8767.7|8755.7|8757.8|8745.8|0
1641792900000|2022-01-10 05:35:00|8763.3|8751.3|8761.7|8749.7|8767.7|8755.7|8761.2|8749.2|0
1641793200000|2022-01-10 05:40:00|8761.8|8749.8|8761.2|8749.2|8763.7|8751.7|8761.2|8749.2|0
1641793500000|2022-01-10 05:45:00|8761.4|8749.4|8756.8|8744.8|8761.8|8749.8|8755.8|8743.8|0
1641793800000|2022-01-10 05:50:00|8757|8745|8755.9|8743.9|8757.8|8745.8|8755.3|8743.3|0
1641794100000|2022-01-10 05:55:00|8755.8|8743.8|8760.1|8748.1|8760.7|8748.7|8754.9|8742.9|0
1641794400000|2022-01-10 06:00:00|8760.3|8748.3|8760.7|8748.7|8761.7|8749.7|8759.2|8747.2|0
1641794700000|2022-01-10 06:05:00|8760.2|8748.2|8754.4|8742.4|8760.7|8748.7|8754.4|8742.4|0
1641795000000|2022-01-10 06:10:00|8754.3|8742.3|8757.7|8745.7|8757.7|8745.7|8753.4|8741.4|0
1641795300000|2022-01-10 06:15:00|8757.5|8745.5|8762.8|8750.8|8763.4|8751.4|8757.2|8745.2|0
1641795600000|2022-01-10 06:20:00|8763|8751|8761.3|8749.3|8764.4|8752.4|8759.3|8747.3|0
1641795900000|2022-01-10 06:25:00|8761.7|8749.7|8761.3|8749.3|8762.3|8750.3|8759.8|8747.8|0
1641796200000|2022-01-10 06:30:00|8761.4|8749.4|8759.2|8747.2|8764.3|8752.3|8759.2|8747.2|0
1641796500000|2022-01-10 06:35:00|8758.9|8746.9|8756.9|8744.9|8758.9|8746.9|8755.4|8743.4|0
1641796800000|2022-01-10 06:40:00|8757|8745|8755.9|8743.9|8758.4|8746.4|8754.4|8742.4|0
1641797100000|2022-01-10 06:45:00|8755.7|8743.7|8756.5|8744.5|8757.5|8745.5|8754.9|8742.9|0
1641797400000|2022-01-10 06:50:00|8756.7|8744.7|8761.8|8749.8|8762.4|8750.4|8756.5|8744.5|0
1641797700000|2022-01-10 06:55:00|8762|8750|8764.3|8752.3|8766.3|8754.3|8761.4|8749.4|0
1641798000000|2022-01-10 07:00:00|8764.2|8752.2|8769.2|8764.2|8770.7|8765.7|8751.7|8746.7|23
1641798300000|2022-01-10 07:05:00|8769.7|8764.7|8767.2|8762.2|8774.7|8769.7|8766.2|8761.2|8
1641798600000|2022-01-10 07:10:00|8765.7|8760.7|8761.7|8756.7|8765.7|8760.7|8760.2|8755.2|14
1641798900000|2022-01-10 07:15:00|8761.2|8756.2|8764.7|8759.7|8765.7|8760.7|8758.7|8753.7|14
1641799200000|2022-01-10 07:20:00|8765.2|8760.2|8777.2|8772.2|8777.7|8772.7|8765.2|8760.2|35
1641799500000|2022-01-10 07:25:00|8776.2|8771.2|8776.2|8771.2|8778.2|8773.2|8776.2|8771.2|10
1641799800000|2022-01-10 07:30:00|8776.7|8771.7|8782.2|8777.2|8787.2|8782.2|8776.2|8771.2|29
1641800100000|2022-01-10 07:35:00|8782.7|8777.7|8783.7|8778.7|8784.2|8779.2|8780.2|8775.2|7
1641800400000|2022-01-10 07:40:00|8782.7|8777.7|8780.7|8775.7|8784.7|8779.7|8779.2|8774.2|20
1641800700000|2022-01-10 07:45:00|8781.2|8776.2|8788.2|8783.2|8788.7|8783.7|8780.7|8775.7|21
1641801000000|2022-01-10 07:50:00|8786.7|8781.7|8781.2|8776.2|8787.2|8782.2|8780.7|8775.7|9
1641801300000|2022-01-10 07:55:00|8780.7|8775.7|8776.2|8771.2|8782.7|8777.7|8775.2|8770.2|43
1641801600000|2022-01-10 08:00:00|8775.2|8770.2|8759.7|8754.7|8779.2|8774.2|8755.2|8750.2|381
1641801900000|2022-01-10 08:05:00|8762.2|8757.2|8753.2|8748.2|8769.2|8764.2|8752.2|8747.2|232
1641802200000|2022-01-10 08:10:00|8753.7|8748.7|8752.2|8747.2|8759.7|8754.7|8744.2|8739.2|219
1641802500000|2022-01-10 08:15:00|8752.7|8747.7|8748.2|8743.2|8757.2|8752.2|8747.2|8742.2|114
1641802800000|2022-01-10 08:20:00|8747.2|8742.2|8756.2|8751.2|8756.2|8751.2|8740.2|8735.2|146
1641803100000|2022-01-10 08:25:00|8756.7|8751.7|8752.2|8747.2|8758.2|8753.2|8744.2|8739.2|82
1641803400000|2022-01-10 08:30:00|8751.7|8746.7|8741.7|8736.7|8753.2|8748.2|8739.2|8734.2|169
1641803700000|2022-01-10 08:35:00|8741.2|8736.2|8727.2|8722.2|8743.2|8738.2|8722.2|8717.2|209
1641804000000|2022-01-10 08:40:00|8727.6|8722.6|8736.6|8731.6|8736.6|8731.6|8723.6|8718.6|203
1641804300000|2022-01-10 08:45:00|8736.1|8731.1|8729.6|8724.6|8738.6|8733.6|8729.1|8724.1|146
1641804600000|2022-01-10 08:50:00|8730.1|8725.1|8715.6|8710.6|8730.1|8725.1|8711.6|8706.6|172
1641804900000|2022-01-10 08:55:00|8715.1|8710.1|8728.6|8723.6|8729.6|8724.6|8714.1|8709.1|112
1641805200000|2022-01-10 09:00:00|8728.1|8723.1|8726.1|8721.1|8736.6|8731.6|8724.6|8719.6|92
1641805500000|2022-01-10 09:05:00|8726.6|8721.6|8733.6|8728.6|8742.6|8737.6|8726.6|8721.6|77
1641805800000|2022-01-10 09:10:00|8733.1|8728.1|8743.1|8738.1|8744.1|8739.1|8731.1|8726.1|75
1641806100000|2022-01-10 09:15:00|8743.6|8738.6|8745.6|8740.6|8747.6|8742.6|8740.6|8735.6|65
1641806400000|2022-01-10 09:20:00|8746.1|8741.1|8745.6|8740.6|8749.6|8744.6|8743.6|8738.6|65
1641806700000|2022-01-10 09:25:00|8746.1|8741.1|8756.6|8751.6|8759.6|8754.6|8745.6|8740.6|59
1641807000000|2022-01-10 09:30:00|8757.1|8752.1|8749.1|8744.1|8759.6|8754.6|8748.6|8743.6|77
1641807300000|2022-01-10 09:35:00|8748.6|8743.6|8753.6|8748.6|8760.1|8755.1|8748.6|8743.6|54
1641807600000|2022-01-10 09:40:00|8754.1|8749.1|8761.1|8756.1|8761.6|8756.6|8754.1|8749.1|49
1641807900000|2022-01-10 09:45:00|8761.6|8756.6|8748.1|8743.1|8762.1|8757.1|8748.1|8743.1|42
1641808200000|2022-01-10 09:50:00|8748.6|8743.6|8751.6|8746.6|8753.1|8748.1|8740.1|8735.1|129
1641808500000|2022-01-10 09:55:00|8752.1|8747.1|8752.1|8747.1|8755.1|8750.1|8746.6|8741.6|34
1641808800000|2022-01-10 10:00:00|8751.6|8746.6|8748.1|8743.1|8755.1|8750.1|8746.6|8741.6|91
1641809100000|2022-01-10 10:05:00|8747.6|8742.6|8751.6|8746.6|8753.1|8748.1|8744.6|8739.6|74
1641809400000|2022-01-10 10:10:00|8752.1|8747.1|8766.1|8761.1|8766.1|8761.1|8751.6|8746.6|169
1641809700000|2022-01-10 10:15:00|8765.6|8760.6|8764.1|8759.1|8768.1|8763.1|8763.6|8758.6|103
1641810000000|2022-01-10 10:20:00|8764.6|8759.6|8771.6|8766.6|8773.6|8768.6|8762.6|8757.6|201
1641810300000|2022-01-10 10:25:00|8772.1|8767.1|8769.6|8764.6|8772.6|8767.6|8765.6|8760.6|96
1641810600000|2022-01-10 10:30:00|8767.6|8762.6|8765.1|8760.1|8768.6|8763.6|8762.6|8757.6|86
1641810900000|2022-01-10 10:35:00|8764.6|8759.6|8761.6|8756.6|8766.6|8761.6|8760.6|8755.6|139
1641811200000|2022-01-10 10:40:00|8762.1|8757.1|8764.6|8759.6|8765.6|8760.6|8759.1|8754.1|103
1641811500000|2022-01-10 10:45:00|8765.1|8760.1|8768.6|8763.6|8768.6|8763.6|8763.1|8758.1|82
1641811800000|2022-01-10 10:50:00|8769.1|8764.1|8756.1|8751.1|8772.1|8767.1|8756.1|8751.1|85
1641812100000|2022-01-10 10:55:00|8755.6|8750.6|8755.6|8750.6|8761.1|8756.1|8753.1|8748.1|70
1641812400000|2022-01-10 11:00:00|8755.1|8750.1|8750.6|8745.6|8757.1|8752.1|8744.1|8739.1|107
1641812700000|2022-01-10 11:05:00|8751.1|8746.1|8752.6|8747.6|8755.1|8750.1|8749.1|8744.1|58
1641813000000|2022-01-10 11:10:00|8753.1|8748.1|8751.1|8746.1|8754.6|8749.6|8747.6|8742.6|112
1641813300000|2022-01-10 11:15:00|8750.6|8745.6|8744.1|8739.1|8752.1|8747.1|8744.1|8739.1|104
1641813600000|2022-01-10 11:20:00|8745.1|8740.1|8745.6|8740.6|8750.1|8745.1|8744.1|8739.1|100
1641813900000|2022-01-10 11:25:00|8746.1|8741.1|8747.1|8742.1|8750.1|8745.1|8744.1|8739.1|67
1641814200000|2022-01-10 11:30:00|8747.6|8742.6|8746.1|8741.1|8749.1|8744.1|8744.6|8739.6|74
1641814500000|2022-01-10 11:35:00|8748.1|8743.1|8740.6|8735.6|8750.6|8745.6|8739.6|8734.6|139
1641814800000|2022-01-10 11:40:00|8741.1|8736.1|8743.6|8738.6|8745.1|8740.1|8738.6|8733.6|75
1641815100000|2022-01-10 11:45:00|8743.1|8738.1|8748.6|8743.6|8750.6|8745.6|8741.1|8736.1|75
1641815400000|2022-01-10 11:50:00|8749.1|8744.1|8747.6|8742.6|8750.1|8745.1|8746.1|8741.1|52
1641815700000|2022-01-10 11:55:00|8748.1|8743.1|8752.1|8747.1|8752.1|8747.1|8744.6|8739.6|40
1641816000000|2022-01-10 12:00:00|8752.6|8747.6|8752.6|8747.6|8756.1|8751.1|8751.1|8746.1|49
1641816300000|2022-01-10 12:05:00|8753.1|8748.1|8755.1|8750.1|8759.1|8754.1|8753.1|8748.1|43
1641816600000|2022-01-10 12:10:00|8756.6|8751.6|8750.6|8745.6|8756.6|8751.6|8749.6|8744.6|95
1641816900000|2022-01-10 12:15:00|8750.1|8745.1|8742.6|8737.6|8750.1|8745.1|8740.6|8735.6|74
1641817200000|2022-01-10 12:20:00|8742.1|8737.1|8743.6|8738.6|8745.6|8740.6|8740.6|8735.6|51
1641817500000|2022-01-10 12:25:00|8743.1|8738.1|8740.1|8735.1|8744.6|8739.6|8738.1|8733.1|54
1641817800000|2022-01-10 12:30:00|8739.6|8734.6|8729.6|8724.6|8741.6|8736.6|8727.1|8722.1|105
1641818100000|2022-01-10 12:35:00|8730.1|8725.1|8730.6|8725.6|8732.1|8727.1|8726.6|8721.6|40
1641818400000|2022-01-10 12:40:00|8731.4|8726.4|8735.9|8730.9|8736.9|8731.9|8730.9|8725.9|32
1641818700000|2022-01-10 12:45:00|8736.4|8731.4|8734.4|8729.4|8737.4|8732.4|8732.4|8727.4|33
1641819000000|2022-01-10 12:50:00|8734.9|8729.9|8729.4|8724.4|8735.4|8730.4|8726.9|8721.9|37
1641819300000|2022-01-10 12:55:00|8728.9|8723.9|8723.9|8718.9|8730.9|8725.9|8722.4|8717.4|59
1641819600000|2022-01-10 13:00:00|8724.4|8719.4|8726.9|8721.9|8728.4|8723.4|8719.9|8714.9|96
1641819900000|2022-01-10 13:05:00|8727.4|8722.4|8733.4|8728.4|8736.4|8731.4|8723.4|8718.4|42
1641820200000|2022-01-10 13:10:00|8732.9|8727.9|8731.9|8726.9|8736.9|8731.9|8728.9|8723.9|66
1641820500000|2022-01-10 13:15:00|8731.4|8726.4|8733.4|8728.4|8734.9|8729.9|8729.9|8724.9|37
1641820800000|2022-01-10 13:20:00|8732.9|8727.9|8738.4|8733.4|8739.4|8734.4|8732.4|8727.4|48
1641821100000|2022-01-10 13:25:00|8737.9|8732.9|8753.9|8748.9|8754.4|8749.4|8736.4|8731.4|47
1641821400000|2022-01-10 13:30:00|8754.4|8749.4|8748.4|8743.4|8754.9|8749.9|8744.9|8739.9|53
1641821700000|2022-01-10 13:35:00|8748.9|8743.9|8753.4|8748.4|8753.9|8748.9|8748.9|8743.9|38
1641822000000|2022-01-10 13:40:00|8752.9|8747.9|8764.9|8759.9|8765.4|8760.4|8751.9|8746.9|39
1641822300000|2022-01-10 13:45:00|8765.4|8760.4|8763.9|8758.9|8766.9|8761.9|8761.4|8756.4|37
1641822600000|2022-01-10 13:50:00|8764.4|8759.4|8765.9|8760.9|8771.9|8766.9|8764.4|8759.4|58
1641822900000|2022-01-10 13:55:00|8766.4|8761.4|8766.9|8761.9|8770.4|8765.4|8765.4|8760.4|31
1641823200000|2022-01-10 14:00:00|8767.4|8762.4|8770.4|8765.4|8771.4|8766.4|8766.9|8761.9|52
1641823500000|2022-01-10 14:05:00|8770.9|8765.9|8773.9|8768.9|8774.9|8769.9|8769.9|8764.9|555
1641823800000|2022-01-10 14:10:00|8774.4|8769.4|8773.9|8768.9|8777.9|8772.9|8773.4|8768.4|49
1641824100000|2022-01-10 14:15:00|8774.9|8769.9|8776.4|8771.4|8777.9|8772.9|8772.4|8767.4|63
1641824400000|2022-01-10 14:20:00|8776.9|8771.9|8765.4|8760.4|8777.4|8772.4|8764.4|8759.4|60
1641824700000|2022-01-10 14:25:00|8765.9|8760.9|8766.4|8761.4|8768.9|8763.9|8764.4|8759.4|40
1641825000000|2022-01-10 14:30:00|8766.9|8761.9|8754.9|8749.9|8777.9|8772.9|8753.9|8748.9|187
1641825300000|2022-01-10 14:35:00|8755.4|8750.4|8753.9|8748.9|8755.4|8750.4|8744.9|8739.9|176
1641825600000|2022-01-10 14:40:00|8754.4|8749.4|8755.4|8750.4|8758.4|8753.4|8749.9|8744.9|183
1641825900000|2022-01-10 14:45:00|8755.9|8750.9|8754.4|8749.4|8757.9|8752.9|8748.4|8743.4|132
1641826200000|2022-01-10 14:50:00|8753.9|8748.9|8742.4|8737.4|8754.9|8749.9|8740.4|8735.4|98
1641826500000|2022-01-10 14:55:00|8741.9|8736.9|8734.4|8729.4|8743.4|8738.4|8728.9|8723.9|174
1641826800000|2022-01-10 15:00:00|8733.9|8728.9|8709.9|8704.9|8733.9|8728.9|8709.9|8704.9|195
1641827100000|2022-01-10 15:05:00|8708.9|8703.9|8716.4|8711.4|8719.4|8714.4|8707.9|8702.9|273
1641827400000|2022-01-10 15:10:00|8715.9|8710.9|8710.7|8705.7|8716.2|8711.2|8706.7|8701.7|194
1641827700000|2022-01-10 15:15:00|8710.2|8705.2|8699.7|8694.7|8717.2|8712.2|8699.2|8694.2|188
1641828000000|2022-01-10 15:20:00|8699.2|8694.2|8698.2|8693.2|8706.2|8701.2|8695.7|8690.7|196
1641828300000|2022-01-10 15:25:00|8697.7|8692.7|8708.2|8703.2|8710.2|8705.2|8695.2|8690.2|82
1641828600000|2022-01-10 15:30:00|8707.7|8702.7|8700.7|8695.7|8712.2|8707.2|8700.7|8695.7|110
1641828900000|2022-01-10 15:35:00|8701.2|8696.2|8703.7|8698.7|8703.7|8698.7|8692.7|8687.7|79
1641829200000|2022-01-10 15:40:00|8704.2|8699.2|8693.2|8688.2|8706.2|8701.2|8690.2|8685.2|136
1641829500000|2022-01-10 15:45:00|8692.7|8687.7|8691.7|8686.7|8696.2|8691.2|8687.2|8682.2|152
1641829800000|2022-01-10 15:50:00|8692.2|8687.2|8688.7|8683.7|8692.7|8687.7|8682.2|8677.2|94
1641830100000|2022-01-10 15:55:00|8688.2|8683.2|8697.7|8692.7|8701.2|8696.2|8686.2|8681.2|101
1641830400000|2022-01-10 16:00:00|8697.2|8692.2|8699.2|8694.2|8699.7|8694.7|8690.7|8685.7|109
1641830700000|2022-01-10 16:05:00|8698.7|8693.7|8703.2|8698.2|8706.2|8701.2|8697.7|8692.7|87
1641831000000|2022-01-10 16:10:00|8702.7|8697.7|8704.2|8699.2|8708.2|8703.2|8700.2|8695.2|77
1641831300000|2022-01-10 16:15:00|8703.2|8698.2|8715.7|8710.7|8716.7|8711.7|8701.7|8696.7|200
1641831600000|2022-01-10 16:20:00|8716.2|8711.2|8723.7|8718.7|8725.2|8720.2|8714.2|8709.2|114
1641831900000|2022-01-10 16:25:00|8724.2|8719.2|8727.7|8722.7|8729.7|8724.7|8720.7|8715.7|417
1641832200000|2022-01-10 16:30:00|8728.2|8722.2|8715.2|8709.2|8730.2|8723.2|8714.2|8707.2|819
1641832500000|2022-01-10 16:35:00|8716.2|8708.2|8707.2|8700.2|8716.2|8709.2|8703.2|8697.2|267
1641832800000|2022-01-10 16:40:00|8706.2|8701.2|8706.2|8699.2|8707.2|8701.2|8701.2|8694.2|145
1641833100000|2022-01-10 16:45:00|8707.2|8700.2|8707.2|8700.2|8709.2|8703.2|8702.2|8695.2|50
1641833400000|2022-01-10 16:50:00|8706.2|8699.2|8706.2|8699.2|8710.2|8704.2|8704.2|8698.2|51
1641833700000|2022-01-10 16:55:00|8705.2|8700.2|8717.2|8711.2|8718.2|8712.2|8704.2|8697.2|55
1641834000000|2022-01-10 17:00:00|8718.2|8710.2|8713.2|8706.2|8718.2|8712.2|8712.2|8705.2|34
1641834300000|2022-01-10 17:05:00|8712.2|8704.2|8708.2|8702.2|8715.2|8708.2|8707.2|8701.2|42
1641834600000|2022-01-10 17:10:00|8709.2|8703.2|8718.2|8712.2|8719.2|8712.2|8708.2|8703.2|15
1641834900000|2022-01-10 17:15:00|8717.2|8711.2|8712.2|8706.2|8718.2|8712.2|8712.2|8706.2|27
1641835200000|2022-01-10 17:20:00|8713.2|8705.2|8709.2|8703.2|8714.2|8707.2|8707.2|8701.2|26
1641835500000|2022-01-10 17:25:00|8708.2|8702.2|8711.2|8704.2|8712.2|8705.2|8707.2|8701.2|23
1641835800000|2022-01-10 17:30:00|8710.2|8703.2|8708.2|8702.2|8711.2|8704.2|8707.2|8701.2|27
1641836100000|2022-01-10 17:35:00|8709.2|8703.2|8707.2|8701.2|8710.2|8703.2|8706.2|8700.2|14
1641836400000|2022-01-10 17:40:00|8708.2|8700.2|8712.2|8706.2|8717.2|8710.2|8706.2|8699.2|40
1641836700000|2022-01-10 17:45:00|8713.2|8705.2|8713.2|8707.2|8719.2|8712.2|8712.2|8705.2|30
1641837000000|2022-01-10 17:50:00|8712.2|8706.2|8721.2|8714.2|8726.2|8719.2|8712.2|8705.2|77
1641837300000|2022-01-10 17:55:00|8720.2|8715.2|8716.2|8709.2|8721.2|8715.2|8714.2|8707.2|25
1641837600000|2022-01-10 18:00:00|8717.2|8708.2|8715.2|8707.2|8721.2|8713.2|8714.2|8706.2|6
1641837900000|2022-01-10 18:05:00|8714.2|8708.2|8713.2|8706.2|8720.2|8711.2|8713.2|8704.2|0
1641838200000|2022-01-10 18:10:00|8714.2|8707.2|8721.2|8715.2|8721.2|8715.2|8714.2|8706.2|4
1641838500000|2022-01-10 18:15:00|8720.2|8713.2|8720.2|8712.2|8721.2|8715.2|8718.2|8708.2|4
1641838800000|2022-01-10 18:20:00|8721.2|8713.2|8725.2|8718.2|8726.2|8719.2|8717.2|8711.2|24
1641839100000|2022-01-10 18:25:00|8724.2|8715.2|8723.2|8715.2|8726.2|8718.2|8721.2|8714.2|6
1641839400000|2022-01-10 18:30:00|8724.2|8716.2|8723.2|8716.2|8727.2|8720.2|8722.2|8716.2|7
1641839700000|2022-01-10 18:35:00|8724.2|8717.2|8720.2|8712.2|8727.2|8720.2|8719.2|8711.2|2
1641840000000|2022-01-10 18:40:00|8721.2|8711.2|8723.2|8717.2|8723.2|8717.2|8721.2|8711.2|4
1641840300000|2022-01-10 18:45:00|8722.2|8715.2|8728.2|8721.2|8730.2|8723.2|8722.2|8714.2|27
1641840600000|2022-01-10 18:50:00|8729.2|8722.2|8741.2|8735.2|8741.2|8735.2|8726.2|8718.2|67
1641840900000|2022-01-10 18:55:00|8743.2|8736.2|8749.2|8737.2|8749.4|8742.2|8743.2|8735.2|17
1641841200000|2022-01-10 19:00:00|8749.4|8737.4|8757.9|8745.9|8758.9|8746.9|8747|8735|0
1641841500000|2022-01-10 19:05:00|8757.5|8745.5|8763.1|8751.1|8764.7|8752.7|8753.6|8741.6|0
1641841800000|2022-01-10 19:10:00|8762.7|8750.7|8757.2|8745.2|8763.7|8751.7|8755.9|8743.9|0
1641842100000|2022-01-10 19:15:00|8757.3|8745.3|8759.9|8747.9|8767.4|8755.4|8756.1|8744.1|0
1641842400000|2022-01-10 19:20:00|8759.4|8747.4|8760.1|8748.1|8764.2|8752.2|8757.6|8745.6|0
1641842700000|2022-01-10 19:25:00|8760|8748|8764.2|8752.2|8766|8754|8758.8|8746.8|0
1641843000000|2022-01-10 19:30:00|8764.3|8752.3|8768.5|8756.5|8768.5|8756.5|8760.8|8748.8|0
1641843300000|2022-01-10 19:35:00|8768|8756|8764.4|8752.4|8770.5|8758.5|8763.1|8751.1|0
1641843600000|2022-01-10 19:40:00|8764.9|8752.9|8761.5|8749.5|8772.9|8760.9|8760.4|8748.4|0
1641843900000|2022-01-10 19:45:00|8761.1|8749.1|8763.6|8751.6|8765.8|8753.8|8760.4|8748.4|0
1641844200000|2022-01-10 19:50:00|8763.2|8751.2|8750.1|8738.1|8764.1|8752.1|8749|8737|0
1641844500000|2022-01-10 19:55:00|8750|8738|8756.7|8744.7|8758.2|8746.2|8748|8736|0
1641844800000|2022-01-10 20:00:00|8756.8|8744.8|8755.2|8743.2|8765.3|8753.3|8753.9|8741.9|0
1641845100000|2022-01-10 20:05:00|8755.3|8743.3|8747.9|8735.9|8757.3|8745.3|8742|8730|0
1641845400000|2022-01-10 20:10:00|8747.5|8735.5|8743.7|8731.7|8754.7|8742.7|8743|8731|0
1641845700000|2022-01-10 20:15:00|8744.1|8732.1|8747.6|8735.6|8752.8|8740.8|8740.4|8728.4|0
1641846000000|2022-01-10 20:20:00|8747.1|8735.1|8748.2|8736.2|8749.7|8737.7|8742.6|8730.6|0
1641846300000|2022-01-10 20:25:00|8747.8|8735.8|8748.9|8736.9|8751.2|8739.2|8745.5|8733.5|0
1641846600000|2022-01-10 20:30:00|8748.8|8736.8|8756.7|8744.7|8756.7|8744.7|8744|8732|0
1641846900000|2022-01-10 20:35:00|8756.8|8744.8|8754.3|8742.3|8759.3|8747.3|8750.2|8738.2|0
1641847200000|2022-01-10 20:40:00|8753.9|8741.9|8760.6|8748.6|8766.3|8754.3|8752|8740|0
1641847500000|2022-01-10 20:45:00|8760.4|8748.4|8764|8752|8770.6|8758.6|8758.5|8746.5|0
1641847800000|2022-01-10 20:50:00|8764.4|8752.4|8767.1|8755.1|8770.6|8758.6|8762|8750|0
1641848100000|2022-01-10 20:55:00|8767.5|8755.5|8774.8|8762.8|8776.6|8764.6|8766.9|8754.9|0
1641848400000|2022-01-10 21:00:00|8775|8763|8773.9|8761.9|8780.5|8768.5|8773.4|8761.4|0
1641848700000|2022-01-10 21:05:00|8774.5|8762.5|8776.1|8764.1|8778.2|8766.2|8773.4|8761.4|0
1641849000000|2022-01-10 21:10:00|8775.5|8763.5|8773.8|8761.8|8776.7|8764.7|8772.7|8760.7|0
1641849300000|2022-01-10 21:15:00|8773.9|8761.9|8777.6|8765.6|8778.7|8766.7|8773.3|8761.3|0
1641849600000|2022-01-10 21:20:00|8777|8765|8779.3|8767.3|8781.3|8769.3|8777|8765|0
1641849900000|2022-01-10 21:25:00|8779.7|8767.7|8778.7|8766.7|8780.3|8768.3|8777|8765|0
1641850200000|2022-01-10 21:30:00|8779.3|8767.3|8777|8765|8779.7|8767.7|8776|8764|0
1641850500000|2022-01-10 21:35:00|8777.1|8765.1|8781.9|8769.9|8781.9|8769.9|8777.1|8765.1|0
1641850800000|2022-01-10 21:40:00|8781.3|8769.3|8779.7|8767.7|8781.9|8769.9|8779.7|8767.7|0
1641851100000|2022-01-10 21:45:00|8779.8|8767.8|8775.4|8763.4|8781.3|8769.3|8775.4|8763.4|0
1641851400000|2022-01-10 21:50:00|8775.3|8763.3|8773.3|8761.3|8777.6|8765.6|8773.3|8761.3|0
1641851700000|2022-01-10 21:55:00|8773.5|8761.5|8775.6|8763.6|8776.2|8764.2|8771.1|8759.1|0
1641852000000|2022-01-10 22:00:00|8774.5|8762.5|8776.9|8764.9|8776.9|8764.9|8774.5|8762.5|0
1641852300000|2022-01-10 22:05:00|8776.8|8764.8|8775.6|8763.6|8776.8|8764.8|8775.5|8763.5|0
1641852600000|2022-01-10 22:10:00|8775.5|8763.5|8775.5|8763.5|8775.5|8763.5|8775.1|8763.1|0
1641852900000|2022-01-10 22:15:00|8775.6|8763.6|8777.1|8765.1|8777.1|8765.1|8775.5|8763.5|0
1641853200000|2022-01-10 22:20:00|8777.3|8765.3|8777.3|8765.3|8777.3|8765.3|8777.3|8765.3|0
1641853500000|2022-01-10 22:25:00|8777.1|8765.1|8777.9|8765.9|8779|8767|8776.9|8764.9|0
1641853800000|2022-01-10 22:30:00|8778.1|8766.1|8777.7|8765.7|8778.1|8766.1|8777.5|8765.5|0
1641854100000|2022-01-10 22:35:00|8777.5|8765.5|8777.9|8765.9|8777.9|8765.9|8777.5|8765.5|0
1641854400000|2022-01-10 22:40:00|8778.3|8766.3|8778.4|8766.4|8778.4|8766.4|8778.3|8766.3|0
1641854700000|2022-01-10 22:45:00|8778.3|8766.3|8778.8|8766.8|8779.4|8767.4|8778.3|8766.3|0
1641855000000|2022-01-10 22:50:00|8779|8767|8779.7|8767.7|8780.5|8768.5|8778.8|8766.8|0
1641855300000|2022-01-10 22:55:00|8779.3|8767.3|8779.7|8767.7|8779.7|8767.7|8778|8766|0
1641855600000|2022-01-10 23:00:00|8779.9|8767.9|8777.6|8765.6|8780.5|8768.5|8774.3|8762.3|0
1641855900000|2022-01-10 23:05:00|8777.7|8765.7|8774.3|8762.3|8780.3|8768.3|8771.7|8759.7|0
1641856200000|2022-01-10 23:10:00|8774.4|8762.4|8781.3|8769.3|8782.3|8770.3|8774.4|8762.4|0
1641856500000|2022-01-10 23:15:00|8781.5|8769.5|8782.7|8770.7|8782.9|8770.9|8780|8768|0
1641856800000|2022-01-10 23:20:00|8782.3|8770.3|8788.2|8776.2|8788.8|8776.8|8782.3|8770.3|0
1641857100000|2022-01-10 23:25:00|8788.1|8776.1|8787.6|8775.6|8789.4|8777.4|8783.9|8771.9|0
1641857400000|2022-01-10 23:30:00|8787|8775|8783.2|8771.2|8788.1|8776.1|8783.2|8771.2|0
1641857700000|2022-01-10 23:35:00|8783.3|8771.3|8781.6|8769.6|8785.3|8773.3|8781|8769|0
1641858000000|2022-01-10 23:40:00|8781|8769|8786.3|8774.3|8787.5|8775.5|8780.6|8768.6|0
1641858300000|2022-01-10 23:45:00|8786.4|8774.4|8783.7|8771.7|8787.5|8775.5|8782.6|8770.6|0
1641858600000|2022-01-10 23:50:00|8784.1|8772.1|8781|8769|8784.3|8772.3|8781|8769|0
1641858900000|2022-01-10 23:55:00|8781.2|8769.2|8781|8769|8783.7|8771.7|8781|8769|0
1641859200000|2022-01-11 00:00:00|8781.6|8769.6|8785.9|8773.9|8786.3|8774.3|8781|8769|0
1641859500000|2022-01-11 00:05:00|8786.1|8774.1|8784.9|8772.9|8788.6|8776.6|8782|8770|0
1641859800000|2022-01-11 00:10:00|8784.5|8772.5|8783|8771|8789.6|8777.6|8782.8|8770.8|0
1641860100000|2022-01-11 00:15:00|8782.8|8770.8|8755.7|8743.7|8782.8|8770.8|8740.5|8728.5|0
1641860400000|2022-01-11 00:20:00|8755.6|8743.6|8754.4|8742.4|8762.6|8750.6|8752.9|8740.9|0
1641860700000|2022-01-11 00:25:00|8754.3|8742.3|8758.8|8746.8|8764|8752|8754.3|8742.3|0
1641861000000|2022-01-11 00:30:00|8758.7|8746.7|8763.7|8751.7|8763.7|8751.7|8755.8|8743.8|0
1641861300000|2022-01-11 00:35:00|8763.6|8751.6|8768.9|8756.9|8768.9|8756.9|8760.7|8748.7|0
1641861600000|2022-01-11 00:40:00|8769.3|8757.3|8775|8763|8776|8764|8765.4|8753.4|0
1641861900000|2022-01-11 00:45:00|8774.6|8762.6|8768.1|8756.1|8776.1|8764.1|8767.2|8755.2|0
1641862200000|2022-01-11 00:50:00|8767.1|8755.1|8775.6|8763.6|8776.6|8764.6|8765.1|8753.1|0
1641862500000|2022-01-11 00:55:00|8775.8|8763.8|8776.6|8764.6|8779.2|8767.2|8775.2|8763.2|0
1641862800000|2022-01-11 01:00:00|8776.7|8764.7|8768.7|8756.7|8778.6|8766.6|8768.5|8756.5|0
1641863100000|2022-01-11 01:05:00|8768.9|8756.9|8776.3|8764.3|8780.4|8768.4|8768.9|8756.9|0
1641863400000|2022-01-11 01:10:00|8776.1|8764.1|8768.5|8756.5|8776.3|8764.3|8764.1|8752.1|0
1641863700000|2022-01-11 01:15:00|8768.3|8756.3|8776.7|8764.7|8777.7|8765.7|8757.3|8745.3|0
1641864000000|2022-01-11 01:20:00|8776.5|8764.5|8770.6|8758.6|8777.7|8765.7|8769.7|8757.7|0
1641864300000|2022-01-11 01:25:00|8771|8759|8770.7|8758.7|8773.7|8761.7|8769.2|8757.2|0
1641864600000|2022-01-11 01:30:00|8770.8|8758.8|8760.7|8748.7|8772.9|8760.9|8756.7|8744.7|0
1641864900000|2022-01-11 01:35:00|8760.8|8748.8|8766.3|8754.3|8770.9|8758.9|8760.6|8748.6|0
1641865200000|2022-01-11 01:40:00|8766.1|8754.1|8762.3|8750.3|8769.2|8757.2|8760.9|8748.9|0
1641865500000|2022-01-11 01:45:00|8762.5|8750.5|8758.8|8746.8|8764.9|8752.9|8757.7|8745.7|0
1641865800000|2022-01-11 01:50:00|8758.2|8746.2|8751.5|8739.5|8762.3|8750.3|8751.5|8739.5|0
1641866100000|2022-01-11 01:55:00|8751.6|8739.6|8751.7|8739.7|8758.7|8746.7|8750.6|8738.6|0
1641866400000|2022-01-11 02:00:00|8751.8|8739.8|8749.7|8737.7|8754.7|8742.7|8749.7|8737.7|0
1641866700000|2022-01-11 02:05:00|8749.9|8737.9|8762.9|8750.9|8765.9|8753.9|8749.9|8737.9|0
1641867000000|2022-01-11 02:10:00|8763.1|8751.1|8771.5|8759.5|8772.1|8760.1|8763.1|8751.1|0
1641867300000|2022-01-11 02:15:00|8771.7|8759.7|8774.9|8762.9|8775.9|8763.9|8770|8758|0
1641867600000|2022-01-11 02:20:00|8775.1|8763.1|8784|8772|8784|8772|8774.9|8762.9|0
1641867900000|2022-01-11 02:25:00|8783.9|8771.9|8784.8|8772.8|8786.8|8774.8|8781.9|8769.9|0
1641868200000|2022-01-11 02:30:00|8785.2|8773.2|8783.7|8771.7|8786.8|8774.8|8783.1|8771.1|0
1641868500000|2022-01-11 02:35:00|8783.5|8771.5|8782.7|8770.7|8783.7|8771.7|8779.6|8767.6|0
1641868800000|2022-01-11 02:40:00|8782.3|8770.3|8779.7|8767.7|8782.7|8770.7|8779.1|8767.1|0
1641869100000|2022-01-11 02:45:00|8779.9|8767.9|8784.6|8772.6|8787.7|8775.7|8779.9|8767.9|0
1641869400000|2022-01-11 02:50:00|8784.7|8772.7|8787.8|8775.8|8788.8|8776.8|8782.1|8770.1|0
1641869700000|2022-01-11 02:55:00|8787.7|8775.7|8786.8|8774.8|8788.8|8776.8|8785.8|8773.8|0
1641870000000|2022-01-11 03:00:00|8786.6|8774.6|8782.9|8770.9|8786.9|8774.9|8781.9|8769.9|0
1641870300000|2022-01-11 03:05:00|8782.8|8770.8|8778.1|8766.1|8784.9|8772.9|8778.1|8766.1|0
1641870600000|2022-01-11 03:10:00|8778.3|8766.3|8778|8766|8780.1|8768.1|8776.9|8764.9|0
1641870900000|2022-01-11 03:15:00|8778.2|8766.2|8785.9|8773.9|8786.3|8774.3|8778|8766|0
1641871200000|2022-01-11 03:20:00|8786|8774|8783|8771|8786|8774|8783|8771|0
1641871500000|2022-01-11 03:25:00|8783.1|8771.1|8782.9|8770.9|8785|8773|8782|8770|0
1641871800000|2022-01-11 03:30:00|8783.1|8771.1|8783|8771|8785.9|8773.9|8782.9|8770.9|0
1641872100000|2022-01-11 03:35:00|8783.3|8771.3|8782.9|8770.9|8784.9|8772.9|8781.8|8769.8|0
1641872400000|2022-01-11 03:40:00|8783|8771|8785.3|8773.3|8786.9|8774.9|8782.8|8770.8|0
1641872700000|2022-01-11 03:45:00|8785.5|8773.5|8783.3|8771.3|8785.8|8773.8|8781.7|8769.7|0
1641873000000|2022-01-11 03:50:00|8783.5|8771.5|8777.6|8765.6|8783.8|8771.8|8777.6|8765.6|0
1641873300000|2022-01-11 03:55:00|8777.7|8765.7|8780.1|8768.1|8781.6|8769.6|8777.6|8765.6|0
1641873600000|2022-01-11 04:00:00|8780|8768|8779.6|8767.6|8781.6|8769.6|8778.6|8766.6|0
1641873900000|2022-01-11 04:05:00|8779.7|8767.7|8778.5|8766.5|8780.6|8768.6|8778.5|8766.5|0
1641874200000|2022-01-11 04:10:00|8778.4|8766.4|8771.4|8759.4|8778.4|8766.4|8771.4|8759.4|0
1641874500000|2022-01-11 04:15:00|8771.6|8759.6|8774.9|8762.9|8778.5|8766.5|8771.4|8759.4|0
1641874800000|2022-01-11 04:20:00|8775.1|8763.1|8773.3|8761.3|8775.5|8763.5|8772.3|8760.3|0
1641875100000|2022-01-11 04:25:00|8773.5|8761.5|8772.8|8760.8|8774.3|8762.3|8772.7|8760.7|0
1641875400000|2022-01-11 04:30:00|8772.9|8760.9|8769.4|8757.4|8774.2|8762.2|8769.4|8757.4|0
1641875700000|2022-01-11 04:35:00|8769.2|8757.2|8774.8|8762.8|8774.8|8762.8|8765.7|8753.7|0
1641876000000|2022-01-11 04:40:00|8774.9|8762.9|8775.5|8763.5|8776.5|8764.5|8773.9|8761.9|0
1641876300000|2022-01-11 04:45:00|8775.4|8763.4|8775.5|8763.5|8775.9|8763.9|8774.4|8762.4|0
1641876600000|2022-01-11 04:50:00|8775.7|8763.7|8775.9|8763.9|8777.9|8765.9|8774.9|8762.9|0
1641876900000|2022-01-11 04:55:00|8775.7|8763.7|8772.5|8760.5|8776.5|8764.5|8770.5|8758.5|0
1641877200000|2022-01-11 05:00:00|8772.7|8760.7|8776|8764|8777.1|8765.1|8770.9|8758.9|0
1641877500000|2022-01-11 05:05:00|8775.8|8763.8|8777.3|8765.3|8782.5|8770.5|8775.5|8763.5|0
1641877800000|2022-01-11 05:10:00|8777.7|8765.7|8772.4|8760.4|8778.3|8766.3|8771.8|8759.8|0
1641878100000|2022-01-11 05:15:00|8772.2|8760.2|8772.7|8760.7|8775.8|8763.8|8769.3|8757.3|0
1641878400000|2022-01-11 05:20:00|8772.5|8760.5|8772.6|8760.6|8775.7|8763.7|8771.3|8759.3|0
1641878700000|2022-01-11 05:25:00|8772.8|8760.8|8775.7|8763.7|8777.9|8765.9|8771.6|8759.6|0
1641879000000|2022-01-11 05:30:00|8775.5|8763.5|8779.3|8767.3|8779.4|8767.4|8775.3|8763.3|0
1641879300000|2022-01-11 05:35:00|8779.4|8767.4|8772.7|8760.7|8781.4|8769.4|8772.7|8760.7|0
1641879600000|2022-01-11 05:40:00|8772.9|8760.9|8775.3|8763.3|8776.3|8764.3|8771.7|8759.7|0
1641879900000|2022-01-11 05:45:00|8775.2|8763.2|8773.6|8761.6|8776.2|8764.2|8772.1|8760.1|0
1641880200000|2022-01-11 05:50:00|8773.7|8761.7|8776.1|8764.1|8779.3|8767.3|8773.7|8761.7|0
1641880500000|2022-01-11 05:55:00|8776.3|8764.3|8777.2|8765.2|8778.3|8766.3|8775.2|8763.2|0
1641880800000|2022-01-11 06:00:00|8777.4|8765.4|8771.6|8759.6|8782.7|8770.7|8770.6|8758.6|0
1641881100000|2022-01-11 06:05:00|8771.2|8759.2|8766.3|8754.3|8777.1|8765.1|8763.3|8751.3|0
1641881400000|2022-01-11 06:10:00|8766|8754|8769.3|8757.3|8770.3|8758.3|8760.4|8748.4|0
1641881700000|2022-01-11 06:15:00|8769.1|8757.1|8767.3|8755.3|8769.3|8757.3|8762.9|8750.9|0
1641882000000|2022-01-11 06:20:00|8767.4|8755.4|8765.4|8753.4|8769.4|8757.4|8765.4|8753.4|0
1641882300000|2022-01-11 06:25:00|8765.1|8753.1|8759.8|8747.8|8765.1|8753.1|8757.8|8745.8|0
1641882600000|2022-01-11 06:30:00|8759.9|8747.9|8766.4|8754.4|8766.4|8754.4|8757.3|8745.3|0
1641882900000|2022-01-11 06:35:00|8766.3|8754.3|8764.3|8752.3|8772.4|8760.4|8763.7|8751.7|0
1641883200000|2022-01-11 06:40:00|8764.7|8752.7|8760.2|8748.2|8765.7|8753.7|8760.2|8748.2|0
1641883500000|2022-01-11 06:45:00|8761.2|8749.2|8761.6|8749.6|8763.3|8751.3|8760.2|8748.2|0
1641883800000|2022-01-11 06:50:00|8761.4|8749.4|8760.4|8748.4|8764|8752|8757.9|8745.9|0
1641884100000|2022-01-11 06:55:00|8760.6|8748.6|8772.1|8760.1|8772.1|8760.1|8760.6|8748.6|0
1641884400000|2022-01-11 07:00:00|8771.5|8759.5|8737.2|8732.2|8774.5|8762.7|8735.7|8730.7|136
1641884700000|2022-01-11 07:05:00|8738.2|8733.2|8745.2|8740.2|8745.2|8740.2|8737.2|8732.2|25
1641885000000|2022-01-11 07:10:00|8745.7|8740.7|8735.7|8730.7|8745.7|8740.7|8730.2|8725.2|61
1641885300000|2022-01-11 07:15:00|8734.2|8729.2|8745.7|8740.7|8746.2|8741.2|8734.2|8729.2|32
1641885600000|2022-01-11 07:20:00|8746.2|8741.2|8743.2|8738.2|8746.2|8741.2|8742.2|8737.2|19
1641885900000|2022-01-11 07:25:00|8743.7|8738.7|8746.7|8741.7|8747.2|8742.2|8742.7|8737.7|22
1641886200000|2022-01-11 07:30:00|8747.2|8742.2|8743.7|8738.7|8748.7|8743.7|8740.2|8735.2|18
1641886500000|2022-01-11 07:35:00|8744.2|8739.2|8734.2|8729.2|8744.2|8739.2|8734.2|8729.2|24
1641886800000|2022-01-11 07:40:00|8733.7|8728.7|8741.2|8736.2|8741.2|8736.2|8732.2|8727.2|59
1641887100000|2022-01-11 07:45:00|8741.7|8736.7|8747.2|8742.2|8750.2|8745.2|8736.2|8731.2|35
1641887400000|2022-01-11 07:50:00|8747.7|8742.7|8745.2|8740.2|8749.7|8744.7|8743.2|8738.2|56
1641887700000|2022-01-11 07:55:00|8744.7|8739.7|8730.7|8725.7|8745.7|8740.7|8730.2|8725.2|204
1641888000000|2022-01-11 08:00:00|8728.2|8723.2|8743.7|8738.7|8744.2|8739.2|8722.7|8717.7|749
1641888300000|2022-01-11 08:05:00|8743.2|8738.2|8749.2|8744.2|8757.2|8752.2|8741.2|8736.2|323
1641888600000|2022-01-11 08:10:00|8749.7|8744.7|8754.2|8749.2|8758.2|8753.2|8742.2|8737.2|299
1641888900000|2022-01-11 08:15:00|8754.7|8749.7|8745.7|8740.7|8760.2|8755.2|8742.2|8737.2|217
1641889200000|2022-01-11 08:20:00|8746.2|8741.2|8763.7|8758.7|8769.7|8764.7|8742.2|8737.2|211
1641889500000|2022-01-11 08:25:00|8764.7|8759.7|8753.7|8748.7|8764.7|8759.7|8753.2|8748.2|152
1641889800000|2022-01-11 08:30:00|8754.7|8749.7|8738.2|8733.2|8754.7|8749.7|8738.2|8733.2|230
1641890100000|2022-01-11 08:35:00|8738.7|8733.7|8740.7|8735.7|8746.7|8741.7|8738.2|8733.2|189
1641890400000|2022-01-11 08:40:00|8741.2|8736.2|8750.7|8745.7|8753.7|8748.7|8739.7|8734.7|143
1641890700000|2022-01-11 08:45:00|8751.2|8746.2|8757.7|8752.7|8759.7|8754.7|8744.7|8739.7|187
1641891000000|2022-01-11 08:50:00|8758.2|8753.2|8757.7|8752.7|8761.7|8756.7|8751.7|8746.7|158
1641891300000|2022-01-11 08:55:00|8757.2|8752.2|8768.2|8763.2|8768.7|8763.7|8754.7|8749.7|117
1641891600000|2022-01-11 09:00:00|8768.7|8763.7|8783.7|8778.7|8784.2|8779.2|8766.2|8761.2|174
1641891900000|2022-01-11 09:05:00|8783.2|8778.2|8775.2|8770.2|8783.7|8778.7|8771.7|8766.7|97
1641892200000|2022-01-11 09:10:00|8773.7|8768.7|8769.7|8764.7|8775.7|8770.7|8766.2|8761.2|94
1641892500000|2022-01-11 09:15:00|8769.2|8764.2|8775.7|8770.7|8776.7|8771.7|8767.7|8762.7|41
1641892800000|2022-01-11 09:20:00|8776.2|8771.2|8779.2|8774.2|8782.2|8777.2|8772.2|8767.2|171
1641893100000|2022-01-11 09:25:00|8778.7|8773.7|8778.7|8773.7|8781.2|8776.2|8773.2|8768.2|49
1641893400000|2022-01-11 09:30:00|8779.2|8774.2|8782.7|8777.7|8789.7|8784.7|8777.7|8772.7|94
1641893700000|2022-01-11 09:35:00|8783.2|8778.2|8786.7|8781.7|8790.2|8785.2|8782.2|8777.2|112
1641894000000|2022-01-11 09:40:00|8787.2|8782.2|8784.2|8779.2|8788.7|8783.7|8782.2|8777.2|78
1641894300000|2022-01-11 09:45:00|8783.7|8778.7|8783.7|8778.7|8786.7|8781.7|8781.2|8776.2|79
1641894600000|2022-01-11 09:50:00|8784.2|8779.2|8787.2|8782.2|8793.7|8788.7|8783.7|8778.7|90
1641894900000|2022-01-11 09:55:00|8788.7|8783.7|8774.2|8769.2|8788.7|8783.7|8773.2|8768.2|72
1641895200000|2022-01-11 10:00:00|8774.7|8769.7|8769.7|8764.7|8778.7|8773.7|8767.2|8762.2|148
1641895500000|2022-01-11 10:05:00|8769.2|8764.2|8766.2|8761.2|8772.7|8767.7|8764.7|8759.7|90
1641895800000|2022-01-11 10:10:00|8765.2|8760.2|8764.7|8759.7|8768.7|8763.7|8761.7|8756.7|84
1641896100000|2022-01-11 10:15:00|8763.7|8758.7|8772.2|8767.2|8773.2|8768.2|8761.2|8756.2|78
1641896400000|2022-01-11 10:20:00|8772.7|8767.7|8763.7|8758.7|8773.7|8768.7|8762.2|8757.2|107
1641896700000|2022-01-11 10:25:00|8764.2|8759.2|8756.7|8751.7|8768.2|8763.2|8755.7|8750.7|68
1641897000000|2022-01-11 10:30:00|8756.2|8751.2|8754.7|8749.7|8761.7|8756.7|8751.7|8746.7|56
1641897300000|2022-01-11 10:35:00|8754.2|8749.2|8757.2|8752.2|8759.7|8754.7|8753.7|8748.7|25
1641897600000|2022-01-11 10:40:00|8757.7|8752.7|8765.7|8760.7|8766.2|8761.2|8755.2|8750.2|37
1641897900000|2022-01-11 10:45:00|8765.2|8760.2|8769.7|8764.7|8770.2|8765.2|8762.7|8757.7|26
1641898200000|2022-01-11 10:50:00|8770.2|8765.2|8773.2|8768.2|8775.2|8770.2|8765.7|8760.7|29
1641898500000|2022-01-11 10:55:00|8772.7|8767.7|8776.2|8771.2|8776.2|8771.2|8771.7|8766.7|37
1641898800000|2022-01-11 11:00:00|8776.7|8771.7|8779.2|8774.2|8779.2|8774.2|8772.7|8767.7|96
1641899100000|2022-01-11 11:05:00|8779.7|8774.7|8777.7|8772.7|8781.7|8776.7|8773.2|8768.2|60
1641899400000|2022-01-11 11:10:00|8777.2|8772.2|8772.2|8767.2|8779.7|8774.7|8771.2|8766.2|48
1641899700000|2022-01-11 11:15:00|8771.7|8766.7|8772.7|8767.7|8775.2|8770.2|8767.7|8762.7|82
1641900000000|2022-01-11 11:20:00|8773.2|8768.2|8775.2|8770.2|8775.2|8770.2|8770.7|8765.7|40
1641900300000|2022-01-11 11:25:00|8774.7|8769.7|8771.7|8766.7|8775.2|8770.2|8771.7|8766.7|40
1641900600000|2022-01-11 11:30:00|8772.2|8767.2|8771.7|8766.7|8776.7|8771.7|8770.2|8765.2|41
1641900900000|2022-01-11 11:35:00|8772.2|8767.2|8773.7|8768.7|8774.2|8769.2|8769.2|8764.2|34
1641901200000|2022-01-11 11:40:00|8774.2|8769.2|8778.7|8773.7|8779.7|8774.7|8774.2|8769.2|39
1641901500000|2022-01-11 11:45:00|8778.2|8773.2|8774.7|8769.7|8779.2|8774.2|8773.7|8768.7|38
1641901800000|2022-01-11 11:50:00|8774.2|8769.2|8772.2|8767.2|8774.2|8769.2|8770.7|8765.7|23
1641902100000|2022-01-11 11:55:00|8771.7|8766.7|8766.2|8761.2|8773.2|8768.2|8766.2|8761.2|36
1641902400000|2022-01-11 12:00:00|8766.7|8761.7|8770.7|8765.7|8772.7|8767.7|8765.7|8760.7|111
1641902700000|2022-01-11 12:05:00|8771.2|8766.2|8773.7|8768.7|8775.2|8770.2|8769.2|8764.2|72
1641903000000|2022-01-11 12:10:00|8773.2|8768.2|8768.7|8763.7|8774.2|8769.2|8766.7|8761.7|109
1641903300000|2022-01-11 12:15:00|8768.2|8763.2|8774.7|8769.7|8776.2|8771.2|8768.2|8763.2|25
1641903600000|2022-01-11 12:20:00|8775.2|8770.2|8778.7|8773.7|8780.7|8775.7|8774.7|8769.7|80
1641903900000|2022-01-11 12:25:00|8779.2|8774.2|8781.2|8776.2|8781.7|8776.7|8778.2|8773.2|21
1641904200000|2022-01-11 12:30:00|8782.2|8777.2|8783.2|8778.2|8784.7|8779.7|8781.7|8776.7|29
1641904500000|2022-01-11 12:35:00|8783.7|8778.7|8782.7|8777.7|8785.2|8780.2|8781.7|8776.7|37
1641904800000|2022-01-11 12:40:00|8782|8777|8781|8776|8784.5|8779.5|8780.5|8775.5|20
1641905100000|2022-01-11 12:45:00|8781.5|8776.5|8774|8769|8782|8777|8773.5|8768.5|57
1641905400000|2022-01-11 12:50:00|8773.5|8768.5|8773|8768|8775.5|8770.5|8773|8768|9
1641905700000|2022-01-11 12:55:00|8773.5|8768.5|8771|8766|8775|8770|8770|8765|22
1641906000000|2022-01-11 13:00:00|8771.5|8766.5|8765|8760|8772|8767|8765|8760|46
1641906300000|2022-01-11 13:05:00|8765.5|8760.5|8761|8756|8767.5|8762.5|8760.5|8755.5|102
1641906600000|2022-01-11 13:10:00|8760.5|8755.5|8755.5|8750.5|8760.5|8755.5|8751.5|8746.5|124
1641906900000|2022-01-11 13:15:00|8755|8750|8748.5|8743.5|8756.5|8751.5|8747.5|8742.5|137
1641907200000|2022-01-11 13:20:00|8749.5|8744.5|8746|8741|8750.5|8745.5|8743|8738|151
1641907500000|2022-01-11 13:25:00|8746.5|8741.5|8742.5|8737.5|8749.5|8744.5|8739.5|8734.5|1197
1641907800000|2022-01-11 13:30:00|8742|8737|8740.5|8735.5|8744|8739|8738.5|8733.5|127
1641908100000|2022-01-11 13:35:00|8741|8736|8742.5|8737.5|8746.5|8741.5|8740.5|8735.5|60
1641908400000|2022-01-11 13:40:00|8743|8738|8744.5|8739.5|8747|8742|8742|8737|42
1641908700000|2022-01-11 13:45:00|8743.5|8738.5|8748|8743|8750.5|8745.5|8743.5|8738.5|34
1641909000000|2022-01-11 13:50:00|8747.5|8742.5|8747|8742|8751|8746|8743|8738|60
1641909300000|2022-01-11 13:55:00|8747.5|8742.5|8748|8743|8749.5|8744.5|8744|8739|39
1641909600000|2022-01-11 14:00:00|8747.5|8742.5|8750|8745|8754.5|8749.5|8747|8742|67
1641909900000|2022-01-11 14:05:00|8750.5|8745.5|8746.5|8741.5|8752.5|8747.5|8744|8739|46
1641910200000|2022-01-11 14:10:00|8747|8742|8744.5|8739.5|8751|8746|8744.5|8739.5|89
1641910500000|2022-01-11 14:15:00|8745|8740|8746|8741|8746.5|8741.5|8742|8737|26
1641910800000|2022-01-11 14:20:00|8745.5|8740.5|8750|8745|8751.5|8746.5|8745|8740|60
1641911100000|2022-01-11 14:25:00|8749.5|8744.5|8754.5|8749.5|8756|8751|8749|8744|83
1641911400000|2022-01-11 14:30:00|8755.5|8750.5|8745.5|8740.5|8756.5|8751.5|8745|8740|133
1641911700000|2022-01-11 14:35:00|8746|8741|8742|8737|8749|8744|8741|8736|98
1641912000000|2022-01-11 14:40:00|8741.5|8736.5|8742.5|8737.5|8746|8741|8737.5|8732.5|139
1641912300000|2022-01-11 14:45:00|8742|8737|8742|8737|8745|8740|8732.5|8727.5|159
1641912600000|2022-01-11 14:50:00|8741.5|8736.5|8745|8740|8754.5|8749.5|8737.5|8732.5|108
1641912900000|2022-01-11 14:55:00|8745.5|8740.5|8745.5|8740.5|8748|8743|8738.5|8733.5|126
1641913200000|2022-01-11 15:00:00|8746|8741|8754|8749|8754.5|8749.5|8743.5|8738.5|99
1641913500000|2022-01-11 15:05:00|8753.5|8748.5|8755|8750|8759.5|8754.5|8751.5|8746.5|134
1641913800000|2022-01-11 15:10:00|8755.1|8750.1|8763.1|8758.1|8764.6|8759.6|8754.6|8749.6|63
1641914100000|2022-01-11 15:15:00|8763.6|8758.6|8760.1|8755.1|8766.6|8761.6|8756.6|8751.6|115
1641914400000|2022-01-11 15:20:00|8759.6|8754.6|8756.6|8751.6|8762.1|8757.1|8756.1|8751.1|70
1641914700000|2022-01-11 15:25:00|8757.1|8752.1|8762.1|8757.1|8764.1|8759.1|8755.1|8750.1|49
1641915000000|2022-01-11 15:30:00|8762.6|8757.6|8757.1|8752.1|8766.1|8761.1|8756.1|8751.1|105
1641915300000|2022-01-11 15:35:00|8757.6|8752.6|8759.6|8754.6|8760.6|8755.6|8753.1|8748.1|96
1641915600000|2022-01-11 15:40:00|8760.1|8755.1|8750.1|8745.1|8760.1|8755.1|8748.6|8743.6|104
1641915900000|2022-01-11 15:45:00|8749.6|8744.6|8752.6|8747.6|8756.6|8751.6|8749.1|8744.1|100
1641916200000|2022-01-11 15:50:00|8753.1|8748.1|8758.6|8753.6|8761.1|8756.1|8752.1|8747.1|72
1641916500000|2022-01-11 15:55:00|8759.6|8754.6|8758.6|8753.6|8762.1|8757.1|8754.6|8749.6|152
1641916800000|2022-01-11 16:00:00|8759.6|8754.6|8768.1|8763.1|8771.1|8766.1|8757.6|8752.6|165
1641917100000|2022-01-11 16:05:00|8767.6|8762.6|8761.6|8756.6|8769.6|8764.6|8759.6|8754.6|141
1641917400000|2022-01-11 16:10:00|8762.1|8757.1|8761.6|8756.6|8764.1|8759.1|8760.1|8755.1|111
1641917700000|2022-01-11 16:15:00|8761.1|8756.1|8766.6|8761.6|8767.6|8762.6|8761.1|8756.1|198
1641918000000|2022-01-11 16:20:00|8767.6|8762.6|8766.6|8761.6|8770.1|8765.1|8765.6|8760.6|296
1641918300000|2022-01-11 16:25:00|8765.6|8760.6|8764.6|8759.6|8772.6|8767.6|8764.6|8759.6|328
1641918600000|2022-01-11 16:30:00|8766.1|8759.1|8760.1|8754.1|8772.1|8766.1|8759.1|8753.1|683
1641918900000|2022-01-11 16:35:00|8761.1|8755.1|8764.1|8757.1|8767.1|8761.1|8759.1|8753.1|370
1641919200000|2022-01-11 16:40:00|8763.1|8758.1|8767.1|8760.1|8770.1|8763.1|8763.1|8757.1|56
1641919500000|2022-01-11 16:45:00|8766.1|8759.1|8761.1|8755.1|8767.1|8761.1|8760.1|8753.1|52
1641919800000|2022-01-11 16:50:00|8762.1|8756.1|8765.1|8758.1|8766.1|8759.1|8761.1|8754.1|53
1641920100000|2022-01-11 16:55:00|8766.1|8759.1|8769.1|8762.1|8769.1|8763.1|8764.1|8758.1|25
1641920400000|2022-01-11 17:00:00|8768.1|8763.1|8771.1|8764.1|8772.1|8765.1|8766.1|8760.1|31
1641920700000|2022-01-11 17:05:00|8772.1|8765.1|8774.1|8767.1|8774.1|8767.1|8771.1|8764.1|16
1641921000000|2022-01-11 17:10:00|8773.1|8768.1|8775.1|8769.1|8775.1|8769.1|8771.1|8765.1|6
1641921300000|2022-01-11 17:15:00|8776.1|8770.1|8777.1|8771.1|8777.1|8771.1|8773.1|8766.1|22
1641921600000|2022-01-11 17:20:00|8778.1|8772.1|8779.1|8772.1|8779.1|8773.1|8776.1|8770.1|29
1641921900000|2022-01-11 17:25:00|8778.1|8771.1|8770.1|8764.1|8778.1|8771.1|8770.1|8764.1|14
1641922200000|2022-01-11 17:30:00|8771.1|8763.1|8772.1|8765.1|8772.1|8766.1|8769.1|8762.1|8
1641922500000|2022-01-11 17:35:00|8771.1|8766.1|8777.1|8770.1|8779.1|8772.1|8771.1|8765.1|2
1641922800000|2022-01-11 17:40:00|8776.1|8771.1|8779.1|8772.1|8779.1|8773.1|8776.1|8770.1|5
1641923100000|2022-01-11 17:45:00|8780.1|8773.1|8781.1|8774.1|8781.1|8775.1|8779.1|8773.1|18
1641923400000|2022-01-11 17:50:00|8780.1|8775.1|8782.1|8775.1|8782.1|8775.1|8780.1|8774.1|15
1641923700000|2022-01-11 17:55:00|8781.1|8774.1|8783.1|8777.1|8783.1|8777.1|8781.1|8774.1|6
1641924000000|2022-01-11 18:00:00|8782.1|8776.1|8784.1|8777.1|8784.1|8777.1|8779.1|8773.1|36
1641924300000|2022-01-11 18:05:00|8783.1|8776.1|8784.1|8778.1|8785.1|8779.1|8781.1|8774.1|49
1641924600000|2022-01-11 18:10:00|8785.1|8777.1|8782.1|8775.1|8785.1|8777.1|8781.1|8775.1|9
1641924900000|2022-01-11 18:15:00|8783.1|8776.1|8785.1|8778.1|8785.1|8778.1|8781.1|8775.1|4
1641925200000|2022-01-11 18:20:00|8784.1|8779.1|8788.1|8781.1|8789.1|8782.1|8784.1|8779.1|8
1641925500000|2022-01-11 18:25:00|8787.1|8782.1|8785.1|8779.1|8788.1|8782.1|8785.1|8779.1|10
1641925800000|2022-01-11 18:30:00|8786.1|8780.1|8787.1|8780.1|8788.1|8781.1|8786.1|8779.1|4
1641926100000|2022-01-11 18:35:00|8788.1|8781.1|8789.1|8783.1|8790.1|8783.1|8787.1|8780.1|16
1641926400000|2022-01-11 18:40:00|8788.1|8781.1|8791.1|8785.1|8791.1|8785.1|8787.1|8780.1|11
1641926700000|2022-01-11 18:45:00|8790.1|8784.1|8787.1|8781.1|8791.1|8785.1|8786.1|8780.1|12
1641927000000|2022-01-11 18:50:00|8789.1|8782.1|8788.1|8780.1|8790.1|8783.1|8787.1|8779.1|10
1641927300000|2022-01-11 18:55:00|8789.1|8782.1|8793.2|8781.2|8793.3|8785.1|8788.1|8779.1|18
1641927600000|2022-01-11 19:00:00|8793.3|8781.3|8789.9|8777.9|8794.2|8782.2|8787.9|8775.9|0
1641927900000|2022-01-11 19:05:00|8790|8778|8785.5|8773.5|8791.9|8779.9|8783.1|8771.1|0
1641928200000|2022-01-11 19:10:00|8785.6|8773.6|8787.6|8775.6|8789.4|8777.4|8784.3|8772.3|0
1641928500000|2022-01-11 19:15:00|8787.5|8775.5|8789.7|8777.7|8789.9|8777.9|8786.4|8774.4|0
1641928800000|2022-01-11 19:20:00|8788.8|8776.8|8788.9|8776.9|8789.3|8777.3|8784.7|8772.7|0
1641929100000|2022-01-11 19:25:00|8788.8|8776.8|8791.2|8779.2|8791.3|8779.3|8787.7|8775.7|0
1641929400000|2022-01-11 19:30:00|8791.1|8779.1|8788.1|8776.1|8791.1|8779.1|8786.6|8774.6|0
1641929700000|2022-01-11 19:35:00|8788|8776|8792.6|8780.6|8793.8|8781.8|8785.4|8773.4|0
1641930000000|2022-01-11 19:40:00|8792.7|8780.7|8793.9|8781.9|8793.9|8781.9|8791.6|8779.6|0
1641930300000|2022-01-11 19:45:00|8794|8782|8796.7|8784.7|8797.3|8785.3|8792.9|8780.9|0
1641930600000|2022-01-11 19:50:00|8796.2|8784.2|8797.5|8785.5|8798.5|8786.5|8794.8|8782.8|0
1641930900000|2022-01-11 19:55:00|8797.4|8785.4|8799.9|8787.9|8803.1|8791.1|8797.3|8785.3|0
1641931200000|2022-01-11 20:00:00|8800|8788|8803.3|8791.3|8803.7|8791.7|8799.9|8787.9|0
1641931500000|2022-01-11 20:05:00|8803.4|8791.4|8804.8|8792.8|8808.1|8796.1|8803.3|8791.3|0
1641931800000|2022-01-11 20:10:00|8804.7|8792.7|8804.7|8792.7|8805.6|8793.6|8802.2|8790.2|0
1641932100000|2022-01-11 20:15:00|8804.8|8792.8|8803|8791|8807.2|8795.2|8802|8790|0
1641932400000|2022-01-11 20:20:00|8803.1|8791.1|8801.3|8789.3|8806.5|8794.5|8801.2|8789.2|0
1641932700000|2022-01-11 20:25:00|8801.1|8789.1|8802.4|8790.4|8804.5|8792.5|8800.1|8788.1|0
1641933000000|2022-01-11 20:30:00|8802.5|8790.5|8800.5|8788.5|8805|8793|8800.2|8788.2|0
1641933300000|2022-01-11 20:35:00|8800.4|8788.4|8798.7|8786.7|8802.5|8790.5|8797.7|8785.7|0
1641933600000|2022-01-11 20:40:00|8798.2|8786.2|8801|8789|8801.2|8789.2|8795.6|8783.6|0
1641933900000|2022-01-11 20:45:00|8800.5|8788.5|8797.3|8785.3|8801|8789|8796.2|8784.2|0
1641934200000|2022-01-11 20:50:00|8797.4|8785.4|8795|8783|8797.4|8785.4|8789.5|8777.5|0
1641934500000|2022-01-11 20:55:00|8795.1|8783.1|8809.6|8797.6|8810.1|8798.1|8795|8783|0
1641934800000|2022-01-11 21:00:00|8809.1|8797.1|8808.5|8796.5|8811.9|8799.9|8806|8794|0
1641935100000|2022-01-11 21:05:00|8807.6|8795.6|8807.6|8795.6|8809.8|8797.8|8806.6|8794.6|0
1641935400000|2022-01-11 21:10:00|8807.5|8795.5|8805.6|8793.6|8807.6|8795.6|8804|8792|0
1641935700000|2022-01-11 21:15:00|8805.7|8793.7|8804|8792|8806.6|8794.6|8803.6|8791.6|0
1641936000000|2022-01-11 21:20:00|8804.4|8792.4|8804|8792|8806.2|8794.2|8804|8792|0
1641936300000|2022-01-11 21:25:00|8803.8|8791.8|8804.6|8792.6|8804.6|8792.6|8803.6|8791.6|0
1641936600000|2022-01-11 21:30:00|8805.2|8793.2|8805.2|8793.2|8805.2|8793.2|8804.6|8792.6|0
1641936900000|2022-01-11 21:35:00|8805.4|8793.4|8805.6|8793.6|8805.6|8793.6|8805.2|8793.2|0
1641937200000|2022-01-11 21:40:00|8805.2|8793.2|8807.2|8795.2|8807.2|8795.2|8805.2|8793.2|0
1641937500000|2022-01-11 21:45:00|8806.6|8794.6|8805.2|8793.2|8807.9|8795.9|8805.2|8793.2|0
1641937800000|2022-01-11 21:50:00|8805.6|8793.6|8805.2|8793.2|8806.2|8794.2|8805.2|8793.2|0
1641938100000|2022-01-11 21:55:00|8805.6|8793.6|8805.2|8793.2|8805.6|8793.6|8804.8|8792.8|0
1641938400000|2022-01-11 22:00:00|8805.7|8793.7|8804.8|8792.8|8805.7|8793.7|8804.8|8792.8|0
1641938700000|2022-01-11 22:05:00|8804.6|8792.6|8804.8|8792.8|8805.2|8793.2|8803.9|8791.9|0
1641939000000|2022-01-11 22:10:00|8804.4|8792.4|8804.6|8792.6|8804.6|8792.6|8804.4|8792.4|0
1641939300000|2022-01-11 22:15:00|8804.4|8792.4|8805.5|8793.5|8806.3|8794.3|8804.4|8792.4|0
1641939600000|2022-01-11 22:20:00|8805.4|8793.4|8805.5|8793.5|8805.5|8793.5|8805.3|8793.3|0
1641939900000|2022-01-11 22:25:00|8806.1|8794.1|8806.1|8794.1|8806.3|8794.3|8805.5|8793.5|0
1641940200000|2022-01-11 22:30:00|8805.7|8793.7|8805.9|8793.9|8806.8|8794.8|8805.7|8793.7|0
1641940500000|2022-01-11 22:35:00|8805.7|8793.7|8805.7|8793.7|8805.7|8793.7|8805.7|8793.7|0
1641940800000|2022-01-11 22:40:00|8805.5|8793.5|8805.7|8793.7|8805.7|8793.7|8805.5|8793.5|0
1641941100000|2022-01-11 22:45:00|8805.3|8793.3|8805.7|8793.7|8805.7|8793.7|8805.3|8793.3|0
1641941700000|2022-01-11 22:55:00|8805.8|8793.8|8805.8|8793.8|8806.1|8794.1|8805.4|8793.4|0
1641942000000|2022-01-11 23:00:00|8805.9|8793.9|8808.3|8796.3|8808.3|8796.3|8803.2|8791.2|0
1641942300000|2022-01-11 23:05:00|8808.1|8796.1|8808.1|8796.1|8811.6|8799.6|8807.3|8795.3|0
1641942600000|2022-01-11 23:10:00|8808.3|8796.3|8806.2|8794.2|8808.9|8796.9|8805.6|8793.6|0
1641942900000|2022-01-11 23:15:00|8806.3|8794.3|8804|8792|8806.7|8794.7|8803|8791|0
1641943200000|2022-01-11 23:20:00|8804.4|8792.4|8803.4|8791.4|8805.2|8793.2|8802.1|8790.1|0
1641943500000|2022-01-11 23:25:00|8803.3|8791.3|8803.4|8791.4|8803.8|8791.8|8802.7|8790.7|0
1641943800000|2022-01-11 23:30:00|8803.8|8791.8|8805.4|8793.4|8805.4|8793.4|8803.4|8791.4|0
1641944100000|2022-01-11 23:35:00|8805.2|8793.2|8802.7|8790.7|8805.4|8793.4|8801.7|8789.7|0
1641944400000|2022-01-11 23:40:00|8802.8|8790.8|8805|8793|8806|8794|8802.1|8790.1|0
1641944700000|2022-01-11 23:45:00|8805.2|8793.2|8802.7|8790.7|8806|8794|8801.7|8789.7|0
1641945000000|2022-01-11 23:50:00|8802.5|8790.5|8802.7|8790.7|8803.4|8791.4|8801.7|8789.7|0
1641945300000|2022-01-11 23:55:00|8802.5|8790.5|8803.8|8791.8|8805|8793|8801.7|8789.7|0
1641945600000|2022-01-12 00:00:00|8803.7|8791.7|8802.7|8790.7|8805.4|8793.4|8802.1|8790.1|0
1641945900000|2022-01-12 00:05:00|8802.8|8790.8|8805|8793|8806|8794|8802.7|8790.7|0
1641946200000|2022-01-12 00:10:00|8804.9|8792.9|8803.8|8791.8|8804.9|8792.9|8802.1|8790.1|0
1641946500000|2022-01-12 00:15:00|8804.4|8792.4|8811.1|8799.1|8815.7|8803.7|8804.4|8792.4|0
1641946800000|2022-01-12 00:20:00|8811.3|8799.3|8812.2|8800.2|8812.6|8800.6|8810.1|8798.1|0
1641947100000|2022-01-12 00:25:00|8812|8800|8811.1|8799.1|8813|8801|8810.4|8798.4|0
1641947400000|2022-01-12 00:30:00|8811.5|8799.5|8812.5|8800.5|8814.5|8802.5|8809.6|8797.6|0
1641947700000|2022-01-12 00:35:00|8813.5|8801.5|8813.4|8801.4|8813.6|8801.6|8812.4|8800.4|0
1641948000000|2022-01-12 00:40:00|8813.5|8801.5|8813.3|8801.3|8815.5|8803.5|8812.9|8800.9|0
1641948300000|2022-01-12 00:45:00|8812.9|8800.9|8813.9|8801.9|8814.4|8802.4|8812.8|8800.8|0
1641948600000|2022-01-12 00:50:00|8813.7|8801.7|8812.8|8800.8|8813.7|8801.7|8812.3|8800.3|0
1641948900000|2022-01-12 00:55:00|8812.6|8800.6|8808.4|8796.4|8812.8|8800.8|8808.4|8796.4|0
1641949200000|2022-01-12 01:00:00|8808.2|8796.2|8805.5|8793.5|8809.4|8797.4|8804.9|8792.9|0
1641949500000|2022-01-12 01:05:00|8805.3|8793.3|8805.5|8793.5|8806.5|8794.5|8804.4|8792.4|0
1641949800000|2022-01-12 01:10:00|8805.9|8793.9|8803.9|8791.9|8807.5|8795.5|8802.5|8790.5|0
1641950100000|2022-01-12 01:15:00|8803.7|8791.7|8802.2|8790.2|8805.3|8793.3|8802.2|8790.2|0
1641950400000|2022-01-12 01:20:00|8802.4|8790.4|8802.3|8790.3|8803.6|8791.6|8801.3|8789.3|0
1641950700000|2022-01-12 01:25:00|8802.1|8790.1|8804.2|8792.2|8804.3|8792.3|8801.3|8789.3|0
1641951000000|2022-01-12 01:30:00|8804|8792|8802.2|8790.2|8806.3|8794.3|8802.2|8790.2|0
1641951300000|2022-01-12 01:35:00|8801.9|8789.9|8808.5|8796.5|8809.1|8797.1|8801.3|8789.3|0
1641951600000|2022-01-12 01:40:00|8808.7|8796.7|8802.2|8790.2|8812.2|8800.2|8802.2|8790.2|0
1641951900000|2022-01-12 01:45:00|8802|8790|8799|8787|8803.7|8791.7|8796|8784|0
1641952200000|2022-01-12 01:50:00|8798.9|8786.9|8800.5|8788.5|8801.1|8789.1|8798|8786|0
1641952500000|2022-01-12 01:55:00|8800.3|8788.3|8805.1|8793.1|8806.1|8794.1|8799|8787|0
1641952800000|2022-01-12 02:00:00|8804.9|8792.9|8813.2|8801.2|8813.3|8801.3|8804.1|8792.1|0
1641953100000|2022-01-12 02:05:00|8813.1|8801.1|8810.2|8798.2|8814.2|8802.2|8810.2|8798.2|0
1641953400000|2022-01-12 02:10:00|8810.4|8798.4|8811.6|8799.6|8813.2|8801.2|8809.2|8797.2|0
1641953700000|2022-01-12 02:15:00|8811.7|8799.7|8811.5|8799.5|8813.2|8801.2|8808.7|8796.7|0
1641954000000|2022-01-12 02:20:00|8811.7|8799.7|8814.5|8802.5|8814.5|8802.5|8811.5|8799.5|0
1641954300000|2022-01-12 02:25:00|8814.3|8802.3|8814.6|8802.6|8815.5|8803.5|8813|8801|0
1641954600000|2022-01-12 02:30:00|8814.5|8802.5|8813.5|8801.5|8815.5|8803.5|8810.5|8798.5|0
1641954900000|2022-01-12 02:35:00|8813.3|8801.3|8813.5|8801.5|8814.5|8802.5|8812.9|8800.9|0
1641955200000|2022-01-12 02:40:00|8813.4|8801.4|8813.4|8801.4|8814.5|8802.5|8812.5|8800.5|0
1641955500000|2022-01-12 02:45:00|8812.4|8800.4|8812.4|8800.4|8813.4|8801.4|8810.4|8798.4|0
1641955800000|2022-01-12 02:50:00|8812.9|8800.9|8812.5|8800.5|8812.9|8800.9|8810.4|8798.4|0
1641956100000|2022-01-12 02:55:00|8812.4|8800.4|8811.6|8799.6|8813.6|8801.6|8811.5|8799.5|0
1641956400000|2022-01-12 03:00:00|8811.9|8799.9|8812|8800|8813.6|8801.6|8811.5|8799.5|0
1641956700000|2022-01-12 03:05:00|8812.2|8800.2|8812.6|8800.6|8812.6|8800.6|8811.6|8799.6|0
1641957000000|2022-01-12 03:10:00|8811.6|8799.6|8811.5|8799.5|8812.6|8800.6|8811.5|8799.5|0
1641957300000|2022-01-12 03:15:00|8811.2|8799.2|8811.1|8799.1|8811.6|8799.6|8810.6|8798.6|0
1641957600000|2022-01-12 03:20:00|8811.2|8799.2|8812.5|8800.5|8813|8801|8810.6|8798.6|0
1641957900000|2022-01-12 03:25:00|8812.6|8800.6|8812.6|8800.6|8814.6|8802.6|8812.5|8800.5|0
1641958200000|2022-01-12 03:30:00|8812.7|8800.7|8813.7|8801.7|8816.6|8804.6|8812.6|8800.6|0
1641958500000|2022-01-12 03:35:00|8813.8|8801.8|8813.7|8801.7|8815.7|8803.7|8813.6|8801.6|0
1641958800000|2022-01-12 03:40:00|8813.9|8801.9|8813.6|8801.6|8814.7|8802.7|8813.6|8801.6|0
1641959100000|2022-01-12 03:45:00|8813.7|8801.7|8815.5|8803.5|8815.5|8803.5|8812.1|8800.1|0
1641959400000|2022-01-12 03:50:00|8815.9|8803.9|8818.5|8806.5|8818.5|8806.5|8815.5|8803.5|0
1641959700000|2022-01-12 03:55:00|8818.9|8806.9|8819.5|8807.5|8819.5|8807.5|8818.5|8806.5|0
1641960000000|2022-01-12 04:00:00|8819.6|8807.6|8821.6|8809.6|8821.6|8809.6|8819.6|8807.6|0
1641960300000|2022-01-12 04:05:00|8821.5|8809.5|8821.1|8809.1|8821.6|8809.6|8820.1|8808.1|0
1641960600000|2022-01-12 04:10:00|8820.9|8808.9|8819.6|8807.6|8821.6|8809.6|8819.6|8807.6|0
1641960900000|2022-01-12 04:15:00|8819.7|8807.7|8819|8807|8820|8808|8818.5|8806.5|0
1641961200000|2022-01-12 04:20:00|8818.9|8806.9|8817.6|8805.6|8819.6|8807.6|8817.6|8805.6|0
1641961500000|2022-01-12 04:25:00|8817.5|8805.5|8816.6|8804.6|8817.5|8805.5|8816|8804|0
1641961800000|2022-01-12 04:30:00|8816.4|8804.4|8816|8804|8817.6|8805.6|8816|8804|0
1641962100000|2022-01-12 04:35:00|8815.8|8803.8|8816.5|8804.5|8817.5|8805.5|8815.6|8803.6|0
1641962400000|2022-01-12 04:40:00|8816.6|8804.6|8818.6|8806.6|8819.6|8807.6|8816.5|8804.5|0
1641962700000|2022-01-12 04:45:00|8819|8807|8818|8806|8819|8807|8818|8806|0
1641963000000|2022-01-12 04:50:00|8817.8|8805.8|8816.6|8804.6|8817.8|8805.8|8815.6|8803.6|0
1641963300000|2022-01-12 04:55:00|8815.6|8803.6|8817.6|8805.6|8818.6|8806.6|8815.6|8803.6|0
1641963600000|2022-01-12 05:00:00|8817.8|8805.8|8818.6|8806.6|8818.7|8806.7|8817.6|8805.6|0
1641963900000|2022-01-12 05:05:00|8818.7|8806.7|8818.6|8806.6|8819.7|8807.7|8818.6|8806.6|0
1641964200000|2022-01-12 05:10:00|8818.8|8806.8|8821.1|8809.1|8821.6|8809.6|8818.6|8806.6|0
1641964500000|2022-01-12 05:15:00|8820.9|8808.9|8819.5|8807.5|8821.6|8809.6|8819.5|8807.5|0
1641964800000|2022-01-12 05:20:00|8819.6|8807.6|8820.1|8808.1|8820.6|8808.6|8819.6|8807.6|0
1641965100000|2022-01-12 05:25:00|8820.2|8808.2|8818.7|8806.7|8820.6|8808.6|8817.6|8805.6|0
1641965400000|2022-01-12 05:30:00|8819.1|8807.1|8818.1|8806.1|8819.7|8807.7|8817.7|8805.7|0
1641965700000|2022-01-12 05:35:00|8818.7|8806.7|8821.8|8809.8|8821.8|8809.8|8818.1|8806.1|0
1641966000000|2022-01-12 05:40:00|8822.2|8810.2|8824.2|8812.2|8824.7|8812.7|8821.8|8809.8|0
1641966300000|2022-01-12 05:45:00|8824.4|8812.4|8826.2|8814.2|8827|8815|8822.4|8810.4|0
1641966600000|2022-01-12 05:50:00|8826.4|8814.4|8826.7|8814.7|8827.3|8815.3|8825.7|8813.7|0
1641966900000|2022-01-12 05:55:00|8826.3|8814.3|8828.6|8816.6|8828.9|8816.9|8826.2|8814.2|0
1641967200000|2022-01-12 06:00:00|8828.2|8816.2|8833.6|8821.6|8834.5|8822.5|8827.6|8815.6|0
1641967500000|2022-01-12 06:05:00|8833.3|8821.3|8830.5|8818.5|8833.6|8821.6|8829.5|8817.5|0
1641967800000|2022-01-12 06:10:00|8830.7|8818.7|8830.5|8818.5|8832.5|8820.5|8830.4|8818.4|0
1641968100000|2022-01-12 06:15:00|8830.4|8818.4|8823.5|8811.5|8830.4|8818.4|8822.9|8810.9|0
1641968400000|2022-01-12 06:20:00|8823.9|8811.9|8819.7|8807.7|8825.5|8813.5|8818.7|8806.7|0
1641968700000|2022-01-12 06:25:00|8818.7|8806.7|8818.6|8806.6|8819.7|8807.7|8816.6|8804.6|0
1641969000000|2022-01-12 06:30:00|8818.3|8806.3|8820.6|8808.6|8820.6|8808.6|8815.7|8803.7|0
1641969300000|2022-01-12 06:35:00|8820.3|8808.3|8821.6|8809.6|8821.6|8809.6|8818.6|8806.6|0
1641969600000|2022-01-12 06:40:00|8821.5|8809.5|8824.5|8812.5|8826.5|8814.5|8821.5|8809.5|0
1641969900000|2022-01-12 06:45:00|8824.6|8812.6|8820.5|8808.5|8824.6|8812.6|8820|8808|0
1641970200000|2022-01-12 06:50:00|8820.9|8808.9|8819.5|8807.5|8821.9|8809.9|8818.5|8806.5|0
1641970500000|2022-01-12 06:55:00|8819.3|8807.3|8818.4|8806.4|8819.5|8807.5|8816.9|8804.9|0
1641970800000|2022-01-12 07:00:00|8818.7|8806.7|8815.6|8810.6|8820.2|8815.1|8807.6|8802.6|73
1641971100000|2022-01-12 07:05:00|8816.6|8811.6|8813.1|8808.1|8818.1|8813.1|8813.1|8808.1|40
1641971400000|2022-01-12 07:10:00|8812.6|8807.6|8808.1|8803.1|8813.6|8808.6|8808.1|8803.1|41
1641971700000|2022-01-12 07:15:00|8808.6|8803.6|8808.6|8803.6|8809.1|8804.1|8805.1|8800.1|49
1641972000000|2022-01-12 07:20:00|8810.1|8805.1|8811.6|8806.6|8813.6|8808.6|8809.6|8804.6|15
1641972300000|2022-01-12 07:25:00|8812.6|8807.6|8816.6|8811.6|8816.6|8811.6|8810.1|8805.1|60
1641972600000|2022-01-12 07:30:00|8818.1|8813.1|8818.1|8813.1|8820.6|8815.6|8817.6|8812.6|39
1641972900000|2022-01-12 07:35:00|8818.6|8813.6|8825.6|8820.6|8826.1|8821.1|8816.6|8811.6|50
1641973200000|2022-01-12 07:40:00|8825.1|8820.1|8818.6|8813.6|8825.1|8820.1|8816.6|8811.6|25
1641973500000|2022-01-12 07:45:00|8819.1|8814.1|8818.1|8813.1|8821.6|8816.6|8816.1|8811.1|24
1641973800000|2022-01-12 07:50:00|8818.6|8813.6|8812.1|8807.1|8818.6|8813.6|8811.6|8806.6|21
1641974100000|2022-01-12 07:55:00|8811.6|8806.6|8800.1|8795.1|8811.6|8806.6|8798.6|8793.6|118
1641974400000|2022-01-12 08:00:00|8799.6|8794.6|8795.1|8790.1|8810.1|8805.1|8791.1|8786.1|655
1641974700000|2022-01-12 08:05:00|8794.6|8789.6|8795.1|8790.1|8802.6|8797.6|8788.1|8783.1|223
1641975000000|2022-01-12 08:10:00|8794.6|8789.6|8788.1|8783.1|8797.6|8792.6|8787.1|8782.1|215
1641975300000|2022-01-12 08:15:00|8787.6|8782.6|8785.1|8780.1|8793.1|8788.1|8782.6|8777.6|137
1641975600000|2022-01-12 08:20:00|8784.6|8779.6|8794.1|8789.1|8796.1|8791.1|8782.1|8777.1|66
1641975900000|2022-01-12 08:25:00|8794.6|8789.6|8786.1|8781.1|8796.6|8791.6|8784.6|8779.6|89
1641976200000|2022-01-12 08:30:00|8786.6|8781.6|8776.1|8771.1|8786.6|8781.6|8776.1|8771.1|90
1641976500000|2022-01-12 08:35:00|8775.6|8770.6|8771.6|8766.6|8779.1|8774.1|8771.6|8766.6|106
1641976800000|2022-01-12 08:40:00|8771.3|8766.3|8772.8|8767.8|8775.8|8770.8|8768.8|8763.8|130
1641977100000|2022-01-12 08:45:00|8772.3|8767.3|8780.3|8775.3|8782.3|8777.3|8771.8|8766.8|105
1641977400000|2022-01-12 08:50:00|8779.8|8774.8|8788.3|8783.3|8789.3|8784.3|8779.8|8774.8|93
1641977700000|2022-01-12 08:55:00|8788.8|8783.8|8780.8|8775.8|8788.8|8783.8|8779.8|8774.8|49
1641978000000|2022-01-12 09:00:00|8780.3|8775.3|8792.3|8787.3|8793.3|8788.3|8778.3|8773.3|73
1641978300000|2022-01-12 09:05:00|8791.8|8786.8|8800.8|8795.8|8801.3|8796.3|8790.3|8785.3|84
1641978600000|2022-01-12 09:10:00|8800.3|8795.3|8799.8|8794.8|8805.3|8800.3|8796.3|8791.3|89
1641978900000|2022-01-12 09:15:00|8799.3|8794.3|8798.3|8793.3|8800.8|8795.8|8794.8|8789.8|62
1641979200000|2022-01-12 09:20:00|8797.3|8792.3|8795.8|8790.8|8801.3|8796.3|8795.3|8790.3|61
1641979500000|2022-01-12 09:25:00|8796.3|8791.3|8800.3|8795.3|8800.3|8795.3|8793.3|8788.3|108
1641979800000|2022-01-12 09:30:00|8798.8|8793.8|8793.3|8788.3|8799.3|8794.3|8789.8|8784.8|76
1641980100000|2022-01-12 09:35:00|8792.8|8787.8|8792.8|8787.8|8794.3|8789.3|8789.3|8784.3|18
1641980400000|2022-01-12 09:40:00|8791.8|8786.8|8797.8|8792.8|8798.8|8793.8|8790.3|8785.3|42
1641980700000|2022-01-12 09:45:00|8797.3|8792.3|8795.8|8790.8|8798.3|8793.3|8794.3|8789.3|26
1641981000000|2022-01-12 09:50:00|8795.3|8790.3|8797.3|8792.3|8798.8|8793.8|8794.8|8789.8|37
1641981300000|2022-01-12 09:55:00|8797.8|8792.8|8790.3|8785.3|8798.8|8793.8|8790.3|8785.3|37
1641981600000|2022-01-12 10:00:00|8789.8|8784.8|8782.8|8777.8|8791.3|8786.3|8782.8|8777.8|57
1641981900000|2022-01-12 10:05:00|8781.8|8776.8|8783.3|8778.3|8787.3|8782.3|8780.3|8775.3|53
1641982200000|2022-01-12 10:10:00|8782.8|8777.8|8778.8|8773.8|8784.3|8779.3|8777.3|8772.3|77
1641982500000|2022-01-12 10:15:00|8779.3|8774.3|8775.3|8770.3|8780.3|8775.3|8774.3|8769.3|63
1641982800000|2022-01-12 10:20:00|8774.8|8769.8|8778.8|8773.8|8780.8|8775.8|8770.3|8765.3|86
1641983100000|2022-01-12 10:25:00|8779.3|8774.3|8778.3|8773.3|8782.8|8777.8|8774.8|8769.8|106
1641983400000|2022-01-12 10:30:00|8777.8|8772.8|8761.8|8756.8|8778.3|8773.3|8760.8|8755.8|82
1641983700000|2022-01-12 10:35:00|8761.3|8756.3|8770.3|8765.3|8771.3|8766.3|8760.8|8755.8|44
1641984000000|2022-01-12 10:40:00|8769.8|8764.8|8772.3|8767.3|8772.8|8767.8|8765.3|8760.3|61
1641984300000|2022-01-12 10:45:00|8772.8|8767.8|8781.8|8776.8|8781.8|8776.8|8772.3|8767.3|61
1641984600000|2022-01-12 10:50:00|8781.3|8776.3|8779.8|8774.8|8785.3|8780.3|8777.8|8772.8|78
1641984900000|2022-01-12 10:55:00|8779.3|8774.3|8780.3|8775.3|8781.3|8776.3|8776.8|8771.8|30
1641985200000|2022-01-12 11:00:00|8781.3|8776.3|8779.8|8774.8|8787.3|8782.3|8779.3|8774.3|42
1641985500000|2022-01-12 11:05:00|8779.3|8774.3|8779.8|8774.8|8785.8|8780.8|8778.3|8773.3|32
1641985800000|2022-01-12 11:10:00|8780.3|8775.3|8776.3|8771.3|8780.3|8775.3|8774.3|8769.3|48
1641986100000|2022-01-12 11:15:00|8775.8|8770.8|8777.3|8772.3|8777.8|8772.8|8774.3|8769.3|48
1641986400000|2022-01-12 11:20:00|8776.3|8771.3|8782.8|8777.8|8782.8|8777.8|8773.8|8768.8|46
1641986700000|2022-01-12 11:25:00|8782.3|8777.3|8777.8|8772.8|8782.8|8777.8|8777.3|8772.3|28
1641987000000|2022-01-12 11:30:00|8777.3|8772.3|8771.3|8766.3|8777.3|8772.3|8770.8|8765.8|38
1641987300000|2022-01-12 11:35:00|8771.8|8766.8|8767.8|8762.8|8771.8|8766.8|8766.3|8761.3|37
1641987600000|2022-01-12 11:40:00|8767.3|8762.3|8767.3|8762.3|8770.8|8765.8|8766.8|8761.8|19
1641987900000|2022-01-12 11:45:00|8766.3|8761.3|8772.8|8767.8|8773.3|8768.3|8764.8|8759.8|29
1641988200000|2022-01-12 11:50:00|8772.3|8767.3|8771.8|8766.8|8772.8|8767.8|8768.8|8763.8|19
1641988500000|2022-01-12 11:55:00|8772.3|8767.3|8769.8|8764.8|8774.3|8769.3|8769.3|8764.3|34
1641988800000|2022-01-12 12:00:00|8769.3|8764.3|8770.3|8765.3|8773.3|8768.3|8767.8|8762.8|22
1641989100000|2022-01-12 12:05:00|8770.8|8765.8|8760.3|8755.3|8773.3|8768.3|8760.3|8755.3|34
1641989400000|2022-01-12 12:10:00|8759.8|8754.8|8761.8|8756.8|8765.8|8760.8|8759.8|8754.8|66
1641989700000|2022-01-12 12:15:00|8761.3|8756.3|8763.8|8758.8|8767.3|8762.3|8761.3|8756.3|32
1641990000000|2022-01-12 12:20:00|8764.3|8759.3|8766.8|8761.8|8768.3|8763.3|8762.3|8757.3|34
1641990300000|2022-01-12 12:25:00|8767.3|8762.3|8765.3|8760.3|8769.3|8764.3|8762.3|8757.3|26
1641990600000|2022-01-12 12:30:00|8765.8|8760.8|8766.8|8761.8|8768.8|8763.8|8763.8|8758.8|30
1641990900000|2022-01-12 12:35:00|8766.3|8761.3|8765.3|8760.3|8768.3|8763.3|8764.8|8759.8|17
1641991200000|2022-01-12 12:40:00|8765.7|8760.7|8764.7|8759.7|8765.7|8760.7|8761.7|8756.7|34
1641991500000|2022-01-12 12:45:00|8765.2|8760.2|8765.7|8760.7|8770.2|8765.2|8764.7|8759.7|18
1641991800000|2022-01-12 12:50:00|8766.2|8761.2|8768.2|8763.2|8768.7|8763.7|8764.7|8759.7|17
1641992100000|2022-01-12 12:55:00|8767.7|8762.7|8770.2|8765.2|8771.7|8766.7|8767.2|8762.2|24
1641992400000|2022-01-12 13:00:00|8770.7|8765.7|8769.2|8764.2|8772.2|8767.2|8766.2|8761.2|41
1641992700000|2022-01-12 13:05:00|8769.7|8764.7|8767.2|8762.2|8769.7|8764.7|8765.2|8760.2|20
1641993000000|2022-01-12 13:10:00|8767.7|8762.7|8768.2|8763.2|8769.2|8764.2|8766.7|8761.7|48
1641993300000|2022-01-12 13:15:00|8767.7|8762.7|8769.7|8764.7|8770.7|8765.7|8767.2|8762.2|46
1641993600000|2022-01-12 13:20:00|8770.2|8765.2|8773.2|8768.2|8773.2|8768.2|8769.2|8764.2|32
1641993900000|2022-01-12 13:25:00|8773.7|8768.7|8776.7|8771.7|8779.2|8774.2|8772.7|8767.7|55
1641994200000|2022-01-12 13:30:00|8774.7|8769.7|8776.2|8771.2|8781.7|8776.7|8769.7|8764.7|77
1641994500000|2022-01-12 13:35:00|8775.7|8770.7|8786.2|8781.2|8787.7|8782.7|8775.2|8770.2|94
1641994800000|2022-01-12 13:40:00|8786.7|8781.7|8774.2|8769.2|8787.7|8782.7|8773.2|8768.2|74
1641995100000|2022-01-12 13:45:00|8773.7|8768.7|8761.2|8756.2|8775.2|8770.2|8756.2|8751.2|69
1641995400000|2022-01-12 13:50:00|8760.7|8755.7|8765.2|8760.2|8768.2|8763.2|8757.7|8752.7|50
1641995700000|2022-01-12 13:55:00|8764.7|8759.7|8771.2|8766.2|8772.2|8767.2|8764.7|8759.7|75
1641996000000|2022-01-12 14:00:00|8770.2|8765.2|8768.2|8763.2|8772.7|8767.7|8765.7|8760.7|82
1641996300000|2022-01-12 14:05:00|8768.7|8763.7|8763.7|8758.7|8769.2|8764.2|8763.7|8758.7|65
1641996600000|2022-01-12 14:10:00|8764.2|8759.2|8766.7|8761.7|8768.7|8763.7|8761.7|8756.7|67
1641996900000|2022-01-12 14:15:00|8767.2|8762.2|8762.2|8757.2|8767.2|8762.2|8759.2|8754.2|89
1641997200000|2022-01-12 14:20:00|8762.7|8757.7|8761.7|8756.7|8763.7|8758.7|8759.7|8754.7|77
1641997500000|2022-01-12 14:25:00|8761.2|8756.2|8769.7|8764.7|8770.2|8765.2|8760.7|8755.7|68
1641997800000|2022-01-12 14:30:00|8770.7|8765.7|8763.7|8758.7|8774.2|8769.2|8763.7|8758.7|95
1641998100000|2022-01-12 14:35:00|8763.2|8758.2|8766.7|8761.7|8767.2|8762.2|8758.7|8753.7|109
1641998400000|2022-01-12 14:40:00|8767.2|8762.2|8765.7|8760.7|8768.7|8763.7|8762.7|8757.7|81
1641998700000|2022-01-12 14:45:00|8766.2|8761.2|8773.7|8768.7|8776.2|8771.2|8765.2|8760.2|99
1641999000000|2022-01-12 14:50:00|8774.2|8769.2|8781.7|8776.7|8782.2|8777.2|8771.7|8766.7|83
1641999300000|2022-01-12 14:55:00|8782.2|8777.2|8781.2|8776.2|8782.7|8777.7|8775.7|8770.7|80
1641999600000|2022-01-12 15:00:00|8783.2|8778.2|8783.7|8778.7|8787.7|8782.7|8778.2|8773.2|115
1641999900000|2022-01-12 15:05:00|8784.2|8779.2|8788.2|8783.2|8788.2|8783.2|8780.2|8775.2|81
1642000200000|2022-01-12 15:10:00|8786.9|8781.9|8788.9|8783.9|8793.4|8788.4|8786.9|8781.9|73
1642000500000|2022-01-12 15:15:00|8789.4|8784.4|8791.4|8786.4|8793.9|8788.9|8785.4|8780.4|120
1642000800000|2022-01-12 15:20:00|8791.9|8786.9|8793.4|8788.4|8795.4|8790.4|8791.4|8786.4|191
1642001100000|2022-01-12 15:25:00|8792.4|8787.4|8795.4|8790.4|8795.9|8790.9|8791.4|8786.4|138
1642001400000|2022-01-12 15:30:00|8796.4|8791.4|8793.4|8788.4|8797.4|8792.4|8788.4|8783.4|124
1642001700000|2022-01-12 15:35:00|8792.9|8787.9|8787.4|8782.4|8797.9|8792.9|8787.4|8782.4|96
1642002000000|2022-01-12 15:40:00|8787.9|8782.9|8778.9|8773.9|8789.4|8784.4|8774.4|8769.4|278
1642002300000|2022-01-12 15:45:00|8778.4|8773.4|8783.9|8778.9|8786.9|8781.9|8778.4|8773.4|111
1642002600000|2022-01-12 15:50:00|8784.4|8779.4|8779.4|8774.4|8787.4|8782.4|8778.9|8773.9|142
1642002900000|2022-01-12 15:55:00|8778.9|8773.9|8773.9|8768.9|8780.4|8775.4|8771.4|8766.4|155
1642003200000|2022-01-12 16:00:00|8773.4|8768.4|8782.4|8777.4|8787.4|8782.4|8772.4|8767.4|105
1642003500000|2022-01-12 16:05:00|8781.9|8776.9|8773.9|8768.9|8783.4|8778.4|8771.9|8766.9|131
1642003800000|2022-01-12 16:10:00|8774.4|8769.4|8773.4|8768.4|8775.4|8770.4|8770.4|8765.4|94
1642004100000|2022-01-12 16:15:00|8772.4|8767.4|8773.9|8768.9|8776.4|8771.4|8765.4|8760.4|165
1642004400000|2022-01-12 16:20:00|8774.4|8769.4|8777.9|8772.9|8778.4|8773.4|8771.4|8766.4|228
1642004700000|2022-01-12 16:25:00|8778.4|8773.4|8773.9|8768.9|8779.9|8774.9|8773.4|8768.4|327
1642005000000|2022-01-12 16:30:00|8774.9|8767.9|8770.9|8764.9|8776.9|8770.9|8770.9|8764.9|631
1642005300000|2022-01-12 16:35:00|8769.9|8763.9|8774.9|8768.9|8777.9|8771.9|8769.9|8763.9|233
1642005600000|2022-01-12 16:40:00|8775.9|8769.9|8775.9|8768.9|8781.9|8774.9|8773.9|8767.9|69
1642005900000|2022-01-12 16:45:00|8774.9|8767.9|8775.9|8768.9|8776.9|8770.9|8772.9|8766.9|17
1642006200000|2022-01-12 16:50:00|8774.9|8769.9|8780.9|8774.9|8781.9|8774.9|8774.9|8767.9|84
1642006500000|2022-01-12 16:55:00|8779.9|8773.9|8776.9|8770.9|8780.9|8773.9|8773.9|8767.9|23
1642006800000|2022-01-12 17:00:00|8777.9|8771.9|8779.9|8772.9|8780.9|8773.9|8776.9|8769.9|21
1642007100000|2022-01-12 17:05:00|8778.9|8773.9|8773.9|8766.9|8779.9|8773.9|8773.9|8766.9|22
1642007400000|2022-01-12 17:10:00|8774.9|8767.9|8773.9|8767.9|8774.9|8768.9|8772.9|8766.9|8
1642007700000|2022-01-12 17:15:00|8774.9|8766.9|8774.9|8767.9|8777.9|8770.9|8773.9|8766.9|11
1642008000000|2022-01-12 17:20:00|8773.9|8766.9|8773.9|8767.9|8775.9|8768.9|8772.9|8766.9|112
1642008300000|2022-01-12 17:25:00|8774.9|8766.9|8772.9|8766.9|8776.9|8769.9|8772.9|8765.9|5
1642008600000|2022-01-12 17:30:00|8773.9|8767.9|8773.9|8767.9|8775.9|8769.9|8772.9|8766.9|8
1642008900000|2022-01-12 17:35:00|8774.9|8768.9|8773.9|8766.9|8776.9|8770.9|8771.9|8765.9|5
1642009200000|2022-01-12 17:40:00|8774.9|8767.9|8773.9|8766.9|8775.9|8768.9|8772.9|8765.9|4
1642009500000|2022-01-12 17:45:00|8772.9|8767.9|8773.9|8767.9|8773.9|8767.9|8771.9|8764.9|4
1642009800000|2022-01-12 17:50:00|8774.9|8768.9|8779.9|8772.9|8780.9|8774.9|8773.9|8768.9|102
1642010100000|2022-01-12 17:55:00|8778.9|8773.9|8779.9|8772.9|8781.9|8774.9|8778.9|8772.9|9
1642010400000|2022-01-12 18:00:00|8778.9|8771.9|8777.9|8770.9|8779.9|8772.9|8775.9|8768.9|19
1642010700000|2022-01-12 18:05:00|8778.9|8771.9|8779.9|8772.9|8780.9|8773.9|8777.9|8770.9|5
1642011000000|2022-01-12 18:10:00|8780.9|8773.9|8776.9|8769.9|8781.9|8774.9|8775.9|8768.9|10
1642011300000|2022-01-12 18:15:00|8775.9|8767.9|8775.9|8769.9|8777.9|8771.9|8772.9|8765.9|14
1642011600000|2022-01-12 18:20:00|8774.9|8767.9|8775.9|8768.9|8776.9|8769.9|8773.9|8766.9|9
1642011900000|2022-01-12 18:25:00|8774.9|8767.9|8776.9|8769.9|8779.9|8772.9|8774.9|8767.9|12
1642012200000|2022-01-12 18:30:00|8775.9|8768.9|8776.9|8769.9|8777.9|8770.9|8775.9|8768.9|2
1642012500000|2022-01-12 18:35:00|8775.9|8768.9|8772.9|8765.9|8775.9|8768.9|8771.9|8764.9|4
1642012800000|2022-01-12 18:40:00|8773.9|8766.9|8773.9|8767.9|8775.9|8768.9|8773.9|8765.9|14
1642013100000|2022-01-12 18:45:00|8772.9|8765.9|8772.9|8765.9|8775.9|8768.9|8771.9|8764.9|16
1642013400000|2022-01-12 18:50:00|8771.9|8764.9|8767.9|8760.9|8772.9|8765.9|8766.9|8759.9|19
1642013700000|2022-01-12 18:55:00|8766.9|8759.9|8772.7|8760.7|8772.7|8762.9|8766.9|8758.9|16
1642014000000|2022-01-12 19:00:00|8771.8|8759.8|8768.5|8756.5|8773.1|8761.1|8765.7|8753.7|0
1642014300000|2022-01-12 19:05:00|8767.6|8755.6|8768.8|8756.8|8772.3|8760.3|8766.5|8754.5|0
1642014600000|2022-01-12 19:10:00|8768.9|8756.9|8773.5|8761.5|8773.6|8761.6|8767.7|8755.7|0
1642014900000|2022-01-12 19:15:00|8773.6|8761.6|8773.6|8761.6|8774.9|8762.9|8771.5|8759.5|0
1642015200000|2022-01-12 19:20:00|8773.7|8761.7|8779.8|8767.8|8780.2|8768.2|8773.6|8761.6|0
1642015500000|2022-01-12 19:25:00|8779.4|8767.4|8782.5|8770.5|8783.5|8771.5|8778.7|8766.7|0
1642015800000|2022-01-12 19:30:00|8782.4|8770.4|8776.7|8764.7|8782.7|8770.7|8774.6|8762.6|0
1642016100000|2022-01-12 19:35:00|8776.6|8764.6|8780|8768|8781|8769|8775.5|8763.5|0
1642016400000|2022-01-12 19:40:00|8779.9|8767.9|8772.4|8760.4|8780|8768|8771.3|8759.3|0
1642016700000|2022-01-12 19:45:00|8772.5|8760.5|8775.2|8763.2|8776.1|8764.1|8770.4|8758.4|0
1642017000000|2022-01-12 19:50:00|8775.1|8763.1|8777.5|8765.5|8778.6|8766.6|8774.2|8762.2|0
1642017300000|2022-01-12 19:55:00|8777|8765|8776.6|8764.6|8779.9|8767.9|8776.4|8764.4|0
1642017600000|2022-01-12 20:00:00|8776.7|8764.7|8771.8|8759.8|8779.7|8767.7|8769|8757|0
1642017900000|2022-01-12 20:05:00|8771.7|8759.7|8769.2|8757.2|8772.4|8760.4|8768.1|8756.1|0
1642018200000|2022-01-12 20:10:00|8769.3|8757.3|8775.9|8763.9|8775.9|8763.9|8769.3|8757.3|0
1642018500000|2022-01-12 20:15:00|8775.8|8763.8|8773.7|8761.7|8778.2|8766.2|8772.7|8760.7|0
1642018800000|2022-01-12 20:20:00|8773.8|8761.8|8773.6|8761.6|8777.9|8765.9|8772.6|8760.6|0
1642019100000|2022-01-12 20:25:00|8773.5|8761.5|8776.4|8764.4|8776.5|8764.5|8769.5|8757.5|0
1642019400000|2022-01-12 20:30:00|8776.3|8764.3|8775.8|8763.8|8781.4|8769.4|8774.7|8762.7|0
1642019700000|2022-01-12 20:35:00|8775.9|8763.9|8774.7|8762.7|8779.1|8767.1|8772.6|8760.6|0
1642020000000|2022-01-12 20:40:00|8774.8|8762.8|8781.7|8769.7|8782.7|8770.7|8773.6|8761.6|0
1642020300000|2022-01-12 20:45:00|8781.5|8769.5|8782|8770|8788.4|8776.4|8780.6|8768.6|0
1642020600000|2022-01-12 20:50:00|8782.1|8770.1|8789.4|8777.4|8793.7|8781.7|8782.1|8770.1|0
1642020900000|2022-01-12 20:55:00|8789.5|8777.5|8784.3|8772.3|8791.7|8779.7|8777.9|8765.9|0
1642021200000|2022-01-12 21:00:00|8784.2|8772.2|8791.5|8779.5|8795.3|8783.3|8784.2|8772.2|0
1642021500000|2022-01-12 21:05:00|8791.6|8779.6|8795.3|8783.3|8795.3|8783.3|8791.5|8779.5|0
1642021800000|2022-01-12 21:10:00|8794.9|8782.9|8793.1|8781.1|8796.3|8784.3|8793.1|8781.1|0
1642022100000|2022-01-12 21:15:00|8793.3|8781.3|8797.3|8785.3|8797.3|8785.3|8793.3|8781.3|0
1642022400000|2022-01-12 21:20:00|8796.9|8784.9|8795.7|8783.7|8797.3|8785.3|8793.1|8781.1|0
1642022700000|2022-01-12 21:25:00|8795.8|8783.8|8796.3|8784.3|8796.9|8784.9|8795.7|8783.7|0
1642023000000|2022-01-12 21:30:00|8795.7|8783.7|8793.7|8781.7|8795.7|8783.7|8792.3|8780.3|0
1642023300000|2022-01-12 21:35:00|8793.6|8781.6|8791|8779|8793.6|8781.6|8790.4|8778.4|0
1642023600000|2022-01-12 21:40:00|8791.1|8779.1|8790.4|8778.4|8791.5|8779.5|8790.4|8778.4|0
1642023900000|2022-01-12 21:45:00|8790.5|8778.5|8791|8779|8791|8779|8790.4|8778.4|0
1642024200000|2022-01-12 21:50:00|8791.4|8779.4|8790.4|8778.4|8792|8780|8790.4|8778.4|0
1642024500000|2022-01-12 21:55:00|8790.3|8778.3|8787.4|8775.4|8790.3|8778.3|8785.3|8773.3|0
1642024800000|2022-01-12 22:00:00|8787.2|8775.2|8787|8775|8788.5|8776.5|8786.8|8774.8|0
1642025100000|2022-01-12 22:05:00|8786.8|8774.8|8787|8775|8787|8775|8786.8|8774.8|0
1642025400000|2022-01-12 22:10:00|8787.4|8775.4|8787.2|8775.2|8787.5|8775.5|8787|8775|0
1642025700000|2022-01-12 22:15:00|8787.4|8775.4|8787.5|8775.5|8787.7|8775.7|8787|8775|0
1642026000000|2022-01-12 22:20:00|8787.4|8775.4|8787.5|8775.5|8787.5|8775.5|8787.4|8775.4|0
1642026300000|2022-01-12 22:25:00|8787.4|8775.4|8787.2|8775.2|8787.4|8775.4|8787|8775|0
1642026600000|2022-01-12 22:30:00|8787|8775|8787|8775|8787.4|8775.4|8787|8775|0
1642026900000|2022-01-12 22:35:00|8786.8|8774.8|8786.6|8774.6|8786.8|8774.8|8786.6|8774.6|0
1642027200000|2022-01-12 22:40:00|8787|8775|8786.8|8774.8|8787|8775|8786.8|8774.8|0
1642027500000|2022-01-12 22:45:00|8786.7|8774.7|8786.8|8774.8|8786.8|8774.8|8786.7|8774.7|0
1642027800000|2022-01-12 22:50:00|8787|8775|8786.8|8774.8|8787|8775|8786.8|8774.8|0
1642028100000|2022-01-12 22:55:00|8787|8775|8786.7|8774.7|8787|8775|8786.7|8774.7|0
1642028400000|2022-01-12 23:00:00|8788|8776|8788.7|8776.7|8789.9|8777.9|8785.2|8773.2|0
1642028700000|2022-01-12 23:05:00|8788.9|8776.9|8786.9|8774.9|8788.9|8776.9|8785.7|8773.7|0
1642029000000|2022-01-12 23:10:00|8787.3|8775.3|8786.3|8774.3|8787.7|8775.7|8785.3|8773.3|0
1642029300000|2022-01-12 23:15:00|8786.5|8774.5|8786.9|8774.9|8787.3|8775.3|8785.3|8773.3|0
1642029600000|2022-01-12 23:20:00|8787.1|8775.1|8789.7|8777.7|8789.7|8777.7|8787.1|8775.1|0
1642029900000|2022-01-12 23:25:00|8789.5|8777.5|8786.1|8774.1|8789.9|8777.9|8785.3|8773.3|0
1642030200000|2022-01-12 23:30:00|8786|8774|8786.9|8774.9|8789.5|8777.5|8785.7|8773.7|0
1642030500000|2022-01-12 23:35:00|8787.3|8775.3|8788.5|8776.5|8791.1|8779.1|8786.3|8774.3|0
1642030800000|2022-01-12 23:40:00|8788.7|8776.7|8785.3|8773.3|8789.5|8777.5|8784|8772|0
1642031100000|2022-01-12 23:45:00|8785.7|8773.7|8784|8772|8788.5|8776.5|8784|8772|0
1642031400000|2022-01-12 23:50:00|8783.6|8771.6|8782|8770|8784.7|8772.7|8781|8769|0
1642031700000|2022-01-12 23:55:00|8782.1|8770.1|8785.3|8773.3|8785.7|8773.7|8782|8770|0
1642032000000|2022-01-13 00:00:00|8785.7|8773.7|8782.6|8770.6|8785.7|8773.7|8781.4|8769.4|0
1642032300000|2022-01-13 00:05:00|8782|8770|8779.8|8767.8|8785.3|8773.3|8779.8|8767.8|0
1642032600000|2022-01-13 00:10:00|8780.4|8768.4|8776.7|8764.7|8780.4|8768.4|8776.1|8764.1|0
1642032900000|2022-01-13 00:15:00|8776.9|8764.9|8771.2|8759.2|8778.4|8766.4|8768.2|8756.2|0
1642033200000|2022-01-13 00:20:00|8771.6|8759.6|8772.7|8760.7|8775.2|8763.2|8768.3|8756.3|0
1642033500000|2022-01-13 00:25:00|8772.5|8760.5|8772.2|8760.2|8774.3|8762.3|8772.2|8760.2|0
1642033800000|2022-01-13 00:30:00|8772.3|8760.3|8778.7|8766.7|8779.3|8767.3|8772.3|8760.3|0
1642034100000|2022-01-13 00:35:00|8778.9|8766.9|8776.7|8764.7|8779.3|8767.3|8776.3|8764.3|0
1642034400000|2022-01-13 00:40:00|8776.6|8764.6|8774.6|8762.6|8777.6|8765.6|8774.6|8762.6|0
1642034700000|2022-01-13 00:45:00|8774.7|8762.7|8776.5|8764.5|8777.1|8765.1|8774.6|8762.6|0
1642035000000|2022-01-13 00:50:00|8776.3|8764.3|8775.9|8763.9|8776.3|8764.3|8773.5|8761.5|0
1642035300000|2022-01-13 00:55:00|8775.7|8763.7|8773.9|8761.9|8776.5|8764.5|8773.9|8761.9|0
1642035600000|2022-01-13 01:00:00|8773.7|8761.7|8776|8764|8778.4|8766.4|8773.5|8761.5|0
1642035900000|2022-01-13 01:05:00|8776.2|8764.2|8779.6|8767.6|8780.6|8768.6|8776.2|8764.2|0
1642036200000|2022-01-13 01:10:00|8779.5|8767.5|8778.9|8766.9|8780|8768|8777.5|8765.5|0
1642036500000|2022-01-13 01:15:00|8778.7|8766.7|8775.2|8763.2|8778.9|8766.9|8774.8|8762.8|0
1642036800000|2022-01-13 01:20:00|8775|8763|8774.3|8762.3|8776.4|8764.4|8773.3|8761.3|0
1642037100000|2022-01-13 01:25:00|8774.1|8762.1|8774.3|8762.3|8776.3|8764.3|8772.3|8760.3|0
1642037400000|2022-01-13 01:30:00|8774.5|8762.5|8769.9|8757.9|8775.3|8763.3|8769.5|8757.5|0
1642037700000|2022-01-13 01:35:00|8770.1|8758.1|8771.7|8759.7|8773.3|8761.3|8766.3|8754.3|0
1642038000000|2022-01-13 01:40:00|8771.5|8759.5|8767.6|8755.6|8771.5|8759.5|8766.2|8754.2|0
1642038300000|2022-01-13 01:45:00|8767.8|8755.8|8766|8754|8768.2|8756.2|8764|8752|0
1642038600000|2022-01-13 01:50:00|8765.9|8753.9|8761.4|8749.4|8766.9|8754.9|8760.9|8748.9|0
1642038900000|2022-01-13 01:55:00|8761.2|8749.2|8755.6|8743.6|8761.2|8749.2|8752.5|8740.5|0
1642039200000|2022-01-13 02:00:00|8755.7|8743.7|8758.8|8746.8|8759.8|8747.8|8755.7|8743.7|0
1642039500000|2022-01-13 02:05:00|8758.7|8746.7|8758.2|8746.2|8758.8|8746.8|8757.2|8745.2|0
1642039800000|2022-01-13 02:10:00|8758.1|8746.1|8763.2|8751.2|8763.2|8751.2|8758.1|8746.1|0
1642040100000|2022-01-13 02:15:00|8762.8|8750.8|8766|8754|8770|8758|8762.1|8750.1|0
1642040400000|2022-01-13 02:20:00|8765.5|8753.5|8766.5|8754.5|8767|8755|8763|8751|0
1642040700000|2022-01-13 02:25:00|8766.1|8754.1|8767.1|8755.1|8768.1|8756.1|8765.5|8753.5|0
1642041000000|2022-01-13 02:30:00|8767.5|8755.5|8766.1|8754.1|8770.1|8758.1|8766.1|8754.1|0
1642041300000|2022-01-13 02:35:00|8767.1|8755.1|8767.2|8755.2|8768.2|8756.2|8766.1|8754.1|0
1642041600000|2022-01-13 02:40:00|8768.2|8756.2|8769.5|8757.5|8770.5|8758.5|8767.2|8755.2|0
1642041900000|2022-01-13 02:45:00|8769.7|8757.7|8770.5|8758.5|8772.2|8760.2|8769.1|8757.1|0
1642042200000|2022-01-13 02:50:00|8770.4|8758.4|8767.9|8755.9|8770.4|8758.4|8767.9|8755.9|0
1642042500000|2022-01-13 02:55:00|8768.1|8756.1|8768|8756|8770|8758|8767|8755|0
1642042800000|2022-01-13 03:00:00|8767|8755|8765|8753|8768|8756|8763.9|8751.9|0
1642043100000|2022-01-13 03:05:00|8764.9|8752.9|8757.2|8745.2|8765|8753|8756.1|8744.1|0
1642043400000|2022-01-13 03:10:00|8758.1|8746.1|8756.7|8744.7|8759.2|8747.2|8755.1|8743.1|0
1642043700000|2022-01-13 03:15:00|8756.5|8744.5|8757.7|8745.7|8758.7|8746.7|8754.7|8742.7|0
1642044000000|2022-01-13 03:20:00|8757.5|8745.5|8756.7|8744.7|8758.7|8746.7|8756.7|8744.7|0
1642044300000|2022-01-13 03:25:00|8756.8|8744.8|8753.9|8741.9|8758.1|8746.1|8753.4|8741.4|0
1642044600000|2022-01-13 03:30:00|8754.1|8742.1|8756.7|8744.7|8758.6|8746.6|8753.9|8741.9|0
1642044900000|2022-01-13 03:35:00|8756.8|8744.8|8755.7|8743.7|8757.1|8745.1|8755.1|8743.1|0
1642045200000|2022-01-13 03:40:00|8755.9|8743.9|8757|8745|8757.7|8745.7|8755.6|8743.6|0
1642045500000|2022-01-13 03:45:00|8756.9|8744.9|8757.1|8745.1|8758.1|8746.1|8756|8744|0
1642045800000|2022-01-13 03:50:00|8757|8745|8756.7|8744.7|8757|8745|8754.6|8742.6|0
1642046100000|2022-01-13 03:55:00|8756.9|8744.9|8758.2|8746.2|8758.7|8746.7|8756.9|8744.9|0
1642046400000|2022-01-13 04:00:00|8758|8746|8758.8|8746.8|8758.9|8746.9|8757.8|8745.8|0
1642046700000|2022-01-13 04:05:00|8758.9|8746.9|8761.8|8749.8|8763.7|8751.7|8758.9|8746.9|0
1642047000000|2022-01-13 04:10:00|8761.6|8749.6|8761.7|8749.7|8762.2|8750.2|8760.8|8748.8|0
1642047300000|2022-01-13 04:15:00|8761.8|8749.8|8762.7|8750.7|8763.8|8751.8|8761.8|8749.8|0
1642047600000|2022-01-13 04:20:00|8762.8|8750.8|8762.8|8750.8|8763.7|8751.7|8761.8|8749.8|0
1642047900000|2022-01-13 04:25:00|8762.6|8750.6|8763.8|8751.8|8763.8|8751.8|8762.2|8750.2|0
1642048200000|2022-01-13 04:30:00|8763.7|8751.7|8761.1|8749.1|8763.7|8751.7|8760.6|8748.6|0
1642048500000|2022-01-13 04:35:00|8760.9|8748.9|8762.7|8750.7|8763.7|8751.7|8760.7|8748.7|0
1642048800000|2022-01-13 04:40:00|8763.1|8751.1|8762.7|8750.7|8763.1|8751.1|8762.1|8750.1|0
1642049100000|2022-01-13 04:45:00|8762.5|8750.5|8762.7|8750.7|8762.8|8750.8|8761.7|8749.7|0
1642049400000|2022-01-13 04:50:00|8762.8|8750.8|8767.6|8755.6|8767.6|8755.6|8762.7|8750.7|0
1642049700000|2022-01-13 04:55:00|8767.7|8755.7|8767|8755|8768.6|8756.6|8766.6|8754.6|0
1642050000000|2022-01-13 05:00:00|8767.2|8755.2|8770.6|8758.6|8771.6|8759.6|8767|8755|0
1642050300000|2022-01-13 05:05:00|8770.8|8758.8|8764.6|8752.6|8771|8759|8764.5|8752.5|0
1642050600000|2022-01-13 05:10:00|8764.5|8752.5|8760|8748|8764.6|8752.6|8760|8748|0
1642050900000|2022-01-13 05:15:00|8759.8|8747.8|8757.6|8745.6|8761.6|8749.6|8757.5|8745.5|0
1642051200000|2022-01-13 05:20:00|8757.5|8745.5|8757.5|8745.5|8757.6|8745.6|8755.6|8743.6|0
1642051500000|2022-01-13 05:25:00|8757.1|8745.1|8756.5|8744.5|8757.5|8745.5|8755.9|8743.9|0
1642051800000|2022-01-13 05:30:00|8756.3|8744.3|8755.5|8743.5|8757|8745|8753.5|8741.5|0
1642052100000|2022-01-13 05:35:00|8755.7|8743.7|8757.5|8745.5|8758.6|8746.6|8755.5|8743.5|0
1642052400000|2022-01-13 05:40:00|8757.7|8745.7|8756.4|8744.4|8758.5|8746.5|8755.4|8743.4|0
1642052700000|2022-01-13 05:45:00|8756.2|8744.2|8755.9|8743.9|8757|8745|8755.4|8743.4|0
1642053000000|2022-01-13 05:50:00|8756.1|8744.1|8757.5|8745.5|8759.5|8747.5|8755.8|8743.8|0
1642053300000|2022-01-13 05:55:00|8757.1|8745.1|8756.4|8744.4|8758.4|8746.4|8755.3|8743.3|0
1642053600000|2022-01-13 06:00:00|8756.5|8744.5|8760.5|8748.5|8761.6|8749.6|8755.3|8743.3|0
1642053900000|2022-01-13 06:05:00|8760.6|8748.6|8763.2|8751.2|8766.2|8754.2|8760.6|8748.6|0
1642054200000|2022-01-13 06:10:00|8763.6|8751.6|8770|8758|8772|8760|8763.6|8751.6|0
1642054500000|2022-01-13 06:15:00|8769.7|8757.7|8773.1|8761.1|8773.1|8761.1|8767.1|8755.1|0
1642054800000|2022-01-13 06:20:00|8772.9|8760.9|8773.8|8761.8|8775.2|8763.2|8772.6|8760.6|0
1642055100000|2022-01-13 06:25:00|8773.6|8761.6|8772.3|8760.3|8775.3|8763.3|8770.4|8758.4|0
1642055400000|2022-01-13 06:30:00|8772.4|8760.4|8780.2|8768.2|8780.2|8768.2|8770.8|8758.8|0
1642055700000|2022-01-13 06:35:00|8780|8768|8779.2|8767.2|8780.2|8768.2|8777.2|8765.2|0
1642056000000|2022-01-13 06:40:00|8778.5|8766.5|8775.6|8763.6|8778.5|8766.5|8775.1|8763.1|0
1642056300000|2022-01-13 06:45:00|8775.7|8763.7|8775.1|8763.1|8776.1|8764.1|8773.1|8761.1|0
1642056600000|2022-01-13 06:50:00|8775.4|8763.4|8771|8759|8776.1|8764.1|8771|8759|0
1642056900000|2022-01-13 06:55:00|8771.2|8759.2|8772.1|8760.1|8776.9|8764.9|8770.1|8758.1|0
1642057200000|2022-01-13 07:00:00|8771.1|8759.1|8754.4|8749.4|8771.1|8759.1|8754.4|8749.4|26
1642057500000|2022-01-13 07:05:00|8753.9|8748.9|8756.4|8751.4|8758.9|8753.9|8749.9|8744.9|36
1642057800000|2022-01-13 07:10:00|8755.9|8750.9|8755.4|8750.4|8758.9|8753.9|8754.9|8749.9|5
1642058100000|2022-01-13 07:15:00|8754.9|8749.9|8750.9|8745.9|8757.4|8752.4|8749.4|8744.4|17
1642058400000|2022-01-13 07:20:00|8751.4|8746.4|8749.9|8744.9|8751.4|8746.4|8749.9|8744.9|2
1642058700000|2022-01-13 07:25:00|8750.4|8745.4|8747.9|8742.9|8751.4|8746.4|8744.4|8739.4|19
1642059000000|2022-01-13 07:30:00|8747.4|8742.4|8745.4|8740.4|8749.9|8744.9|8743.4|8738.4|37
1642059300000|2022-01-13 07:35:00|8745.9|8740.9|8747.4|8742.4|8747.9|8742.9|8739.9|8734.9|63
1642059600000|2022-01-13 07:40:00|8746.9|8741.9|8743.4|8738.4|8747.4|8742.4|8743.4|8738.4|34
1642059900000|2022-01-13 07:45:00|8744.9|8739.9|8749.9|8744.9|8749.9|8744.9|8743.4|8738.4|17
1642060200000|2022-01-13 07:50:00|8749.4|8744.4|8748.9|8743.9|8751.9|8746.9|8748.9|8743.9|13
1642060500000|2022-01-13 07:55:00|8748.4|8743.4|8756.9|8751.9|8756.9|8751.9|8747.9|8742.9|110
1642060800000|2022-01-13 08:00:00|8757.4|8752.4|8760.9|8755.9|8763.4|8758.4|8749.9|8744.9|498
1642061100000|2022-01-13 08:05:00|8761.4|8756.4|8780.9|8775.9|8780.9|8775.9|8761.4|8756.4|246
1642061400000|2022-01-13 08:10:00|8780.4|8775.4|8783.9|8778.9|8786.9|8781.9|8779.9|8774.9|137
1642061700000|2022-01-13 08:15:00|8784.4|8779.4|8784.4|8779.4|8790.9|8785.9|8781.9|8776.9|175
1642062000000|2022-01-13 08:20:00|8785.4|8780.4|8776.9|8771.9|8789.4|8784.4|8775.9|8770.9|263
1642062300000|2022-01-13 08:25:00|8776.4|8771.4|8783.9|8778.9|8786.4|8781.4|8774.4|8769.4|216
1642062600000|2022-01-13 08:30:00|8784.4|8779.4|8786.9|8781.9|8793.4|8788.4|8783.4|8778.4|76
1642062900000|2022-01-13 08:35:00|8786.4|8781.4|8779.9|8774.9|8788.4|8783.4|8779.9|8774.9|56
1642063200000|2022-01-13 08:40:00|8781.2|8776.2|8782.2|8777.2|8785.7|8780.7|8779.2|8774.2|63
1642063500000|2022-01-13 08:45:00|8781.7|8776.7|8784.2|8779.2|8785.2|8780.2|8775.7|8770.7|136
1642063800000|2022-01-13 08:50:00|8784.7|8779.7|8776.2|8771.2|8786.2|8781.2|8776.2|8771.2|118
1642064100000|2022-01-13 08:55:00|8775.7|8770.7|8777.2|8772.2|8779.2|8774.2|8773.7|8768.7|76
1642064400000|2022-01-13 09:00:00|8777.7|8772.7|8781.2|8776.2|8782.2|8777.2|8773.7|8768.7|45
1642064700000|2022-01-13 09:05:00|8781.7|8776.7|8792.7|8787.7|8796.7|8791.7|8781.2|8776.2|109
1642065000000|2022-01-13 09:10:00|8792.2|8787.2|8793.2|8788.2|8795.7|8790.7|8790.7|8785.7|58
1642065300000|2022-01-13 09:15:00|8792.7|8787.7|8787.2|8782.2|8793.2|8788.2|8783.2|8778.2|29
1642065600000|2022-01-13 09:20:00|8786.7|8781.7|8794.2|8789.2|8795.7|8790.7|8785.7|8780.7|47
1642065900000|2022-01-13 09:25:00|8794.7|8789.7|8796.2|8791.2|8798.7|8793.7|8791.7|8786.7|47
1642066200000|2022-01-13 09:30:00|8795.7|8790.7|8801.7|8796.7|8804.2|8799.2|8795.7|8790.7|59
1642066500000|2022-01-13 09:35:00|8802.2|8797.2|8801.7|8796.7|8805.7|8800.7|8799.2|8794.2|36
1642066800000|2022-01-13 09:40:00|8801.2|8796.2|8796.2|8791.2|8803.2|8798.2|8796.2|8791.2|37
1642067100000|2022-01-13 09:45:00|8796.7|8791.7|8797.2|8792.2|8802.2|8797.2|8796.7|8791.7|36
1642067400000|2022-01-13 09:50:00|8796.7|8791.7|8799.7|8794.7|8801.7|8796.7|8795.2|8790.2|32
1642067700000|2022-01-13 09:55:00|8800.2|8795.2|8798.2|8793.2|8802.7|8797.7|8796.7|8791.7|36
1642068000000|2022-01-13 10:00:00|8798.7|8793.7|8802.7|8797.7|8803.7|8798.7|8798.2|8793.2|55
1642068300000|2022-01-13 10:05:00|8803.2|8798.2|8800.2|8795.2|8808.2|8803.2|8798.7|8793.7|66
1642068600000|2022-01-13 10:10:00|8799.7|8794.7|8803.7|8798.7|8804.7|8799.7|8797.7|8792.7|55
1642068900000|2022-01-13 10:15:00|8802.7|8797.7|8805.7|8800.7|8806.2|8801.2|8801.7|8796.7|55
1642069200000|2022-01-13 10:20:00|8805.2|8800.2|8803.7|8798.7|8807.2|8802.2|8802.2|8797.2|32
1642069500000|2022-01-13 10:25:00|8804.2|8799.2|8803.7|8798.7|8806.2|8801.2|8799.7|8794.7|23
1642069800000|2022-01-13 10:30:00|8802.7|8797.7|8798.2|8793.2|8803.2|8798.2|8797.7|8792.7|43
1642070100000|2022-01-13 10:35:00|8797.7|8792.7|8800.2|8795.2|8802.2|8797.2|8797.7|8792.7|35
1642070400000|2022-01-13 10:40:00|8799.7|8794.7|8801.2|8796.2|8803.2|8798.2|8798.2|8793.2|54
1642070700000|2022-01-13 10:45:00|8801.7|8796.7|8794.7|8789.7|8804.2|8799.2|8794.2|8789.2|52
1642071000000|2022-01-13 10:50:00|8794.2|8789.2|8793.7|8788.7|8798.7|8793.7|8793.7|8788.7|50
1642071300000|2022-01-13 10:55:00|8794.2|8789.2|8794.2|8789.2|8798.7|8793.7|8793.7|8788.7|20
1642071600000|2022-01-13 11:00:00|8794.7|8789.7|8802.7|8797.7|8802.7|8797.7|8793.7|8788.7|39
1642071900000|2022-01-13 11:05:00|8802.2|8797.2|8804.7|8799.7|8804.7|8799.7|8801.7|8796.7|25
1642072200000|2022-01-13 11:10:00|8804.2|8799.2|8800.7|8795.7|8806.7|8801.7|8799.7|8794.7|34
1642072500000|2022-01-13 11:15:00|8800.2|8795.2|8804.2|8799.2|8806.2|8801.2|8799.2|8794.2|59
1642072800000|2022-01-13 11:20:00|8803.7|8798.7|8802.7|8797.7|8804.2|8799.2|8797.7|8792.7|32
1642073100000|2022-01-13 11:25:00|8802.2|8797.2|8799.7|8794.7|8806.2|8801.2|8798.7|8793.7|47
1642073400000|2022-01-13 11:30:00|8799.2|8794.2|8802.2|8797.2|8802.7|8797.7|8799.2|8794.2|28
1642073700000|2022-01-13 11:35:00|8801.7|8796.7|8807.2|8802.2|8807.7|8802.7|8800.2|8795.2|41
1642074000000|2022-01-13 11:40:00|8806.7|8801.7|8811.7|8806.7|8811.7|8806.7|8805.7|8800.7|41
1642074300000|2022-01-13 11:45:00|8810.7|8805.7|8810.2|8805.2|8810.7|8805.7|8808.2|8803.2|45
1642074600000|2022-01-13 11:50:00|8810.7|8805.7|8803.2|8798.2|8811.2|8806.2|8800.7|8795.7|32
1642074900000|2022-01-13 11:55:00|8802.7|8797.7|8797.2|8792.2|8803.7|8798.7|8796.7|8791.7|30
1642075200000|2022-01-13 12:00:00|8796.7|8791.7|8794.7|8789.7|8800.7|8795.7|8792.2|8787.2|58
1642075500000|2022-01-13 12:05:00|8794.2|8789.2|8793.2|8788.2|8797.7|8792.7|8791.7|8786.7|61
1642075800000|2022-01-13 12:10:00|8792.7|8787.7|8796.2|8791.2|8796.7|8791.7|8792.7|8787.7|31
1642076100000|2022-01-13 12:15:00|8795.7|8790.7|8795.2|8790.2|8797.7|8792.7|8793.2|8788.2|26
1642076400000|2022-01-13 12:20:00|8794.7|8789.7|8798.2|8793.2|8799.7|8794.7|8792.2|8787.2|22
1642076700000|2022-01-13 12:25:00|8797.7|8792.7|8799.7|8794.7|8800.7|8795.7|8797.7|8792.7|13
1642077000000|2022-01-13 12:30:00|8800.2|8795.2|8803.2|8798.2|8803.2|8798.2|8799.2|8794.2|35
1642077300000|2022-01-13 12:35:00|8802.7|8797.7|8803.7|8798.7|8805.2|8800.2|8800.7|8795.7|28
1642077600000|2022-01-13 12:40:00|8803.3|8798.3|8802.3|8797.3|8804.8|8799.8|8801.8|8796.8|21
1642077900000|2022-01-13 12:45:00|8801.3|8796.3|8802.3|8797.3|8804.8|8799.8|8800.8|8795.8|25
1642078200000|2022-01-13 12:50:00|8802.8|8797.8|8801.3|8796.3|8804.8|8799.8|8801.3|8796.3|6
1642078500000|2022-01-13 12:55:00|8801.8|8796.8|8797.8|8792.8|8801.8|8796.8|8797.8|8792.8|16
1642078800000|2022-01-13 13:00:00|8797.3|8792.3|8796.3|8791.3|8800.3|8795.3|8793.3|8788.3|68
1642079100000|2022-01-13 13:05:00|8796.8|8791.8|8796.8|8791.8|8800.3|8795.3|8793.3|8788.3|36
1642079400000|2022-01-13 13:10:00|8797.3|8792.3|8800.8|8795.8|8801.3|8796.3|8796.8|8791.8|13
1642079700000|2022-01-13 13:15:00|8801.3|8796.3|8799.8|8794.8|8802.3|8797.3|8798.3|8793.3|31
1642080000000|2022-01-13 13:20:00|8800.3|8795.3|8802.3|8797.3|8802.8|8797.8|8797.3|8792.3|13
1642080300000|2022-01-13 13:25:00|8801.3|8796.3|8800.8|8795.8|8803.3|8798.3|8800.3|8795.3|14
1642080600000|2022-01-13 13:30:00|8800.3|8795.3|8802.3|8797.3|8806.8|8801.8|8800.3|8795.3|34
1642080900000|2022-01-13 13:35:00|8801.8|8796.8|8795.8|8790.8|8803.3|8798.3|8794.3|8789.3|30
1642081200000|2022-01-13 13:40:00|8796.3|8791.3|8800.3|8795.3|8801.3|8796.3|8795.3|8790.3|48
1642081500000|2022-01-13 13:45:00|8799.3|8794.3|8807.8|8802.8|8808.3|8803.3|8799.3|8794.3|63
1642081800000|2022-01-13 13:50:00|8807.3|8802.3|8809.3|8804.3|8810.3|8805.3|8807.3|8802.3|31
1642082100000|2022-01-13 13:55:00|8809.8|8804.8|8812.3|8807.3|8812.3|8807.3|8809.3|8804.3|39
1642082400000|2022-01-13 14:00:00|8812.8|8807.8|8810.8|8805.8|8812.8|8807.8|8807.8|8802.8|46
1642082700000|2022-01-13 14:05:00|8811.3|8806.3|8815.8|8810.8|8816.8|8811.8|8810.3|8805.3|64
1642083000000|2022-01-13 14:10:00|8816.3|8811.3|8815.3|8810.3|8820.3|8815.3|8815.3|8810.3|67
1642083300000|2022-01-13 14:15:00|8815.8|8810.8|8814.8|8809.8|8817.3|8812.3|8813.3|8808.3|88
1642083600000|2022-01-13 14:20:00|8814.3|8809.3|8811.3|8806.3|8815.3|8810.3|8811.3|8806.3|49
1642083900000|2022-01-13 14:25:00|8811.8|8806.8|8807.3|8802.3|8811.8|8806.8|8804.3|8799.3|36
1642084200000|2022-01-13 14:30:00|8807.8|8802.8|8795.3|8790.3|8807.8|8802.8|8792.8|8787.8|94
1642084500000|2022-01-13 14:35:00|8794.8|8789.8|8798.3|8793.3|8801.3|8796.3|8794.8|8789.8|70
1642084800000|2022-01-13 14:40:00|8797.8|8792.8|8806.3|8801.3|8807.8|8802.8|8793.3|8788.3|62
1642085100000|2022-01-13 14:45:00|8806.8|8801.8|8805.3|8800.3|8808.3|8803.3|8802.8|8797.8|36
1642085400000|2022-01-13 14:50:00|8805.8|8800.8|8813.8|8808.8|8815.3|8810.3|8805.3|8800.3|63
1642085700000|2022-01-13 14:55:00|8814.3|8809.3|8816.8|8811.8|8820.8|8815.8|8814.3|8809.3|59
1642086000000|2022-01-13 15:00:00|8818.8|8813.8|8812.8|8807.8|8818.8|8813.8|8812.3|8807.3|71
1642086300000|2022-01-13 15:05:00|8813.3|8808.3|8811.3|8806.3|8815.3|8810.3|8811.3|8806.3|109
1642086600000|2022-01-13 15:10:00|8810.8|8805.8|8795.3|8790.3|8810.8|8805.8|8795.3|8790.3|95
1642086900000|2022-01-13 15:15:00|8794.8|8789.8|8787.8|8782.8|8794.8|8789.8|8784.8|8779.8|79
1642087200000|2022-01-13 15:20:00|8787.3|8782.3|8782.8|8777.8|8790.8|8785.8|8782.8|8777.8|112
1642087500000|2022-01-13 15:25:00|8782.3|8777.3|8786.8|8781.8|8787.3|8782.3|8779.8|8774.8|58
1642087800000|2022-01-13 15:30:00|8787.3|8782.3|8781.8|8776.8|8791.8|8786.8|8777.3|8772.3|88
1642088100000|2022-01-13 15:35:00|8782.3|8777.3|8779.3|8774.3|8783.3|8778.3|8774.3|8769.3|84
1642088400000|2022-01-13 15:40:00|8778.8|8773.8|8784.8|8779.8|8785.8|8780.8|8778.3|8773.3|100
1642088700000|2022-01-13 15:45:00|8785.3|8780.3|8795.8|8790.8|8798.3|8793.3|8784.8|8779.8|135
1642089000000|2022-01-13 15:50:00|8794.8|8789.8|8786.8|8781.8|8795.8|8790.8|8784.3|8779.3|177
1642089300000|2022-01-13 15:55:00|8785.8|8780.8|8789.3|8784.3|8791.8|8786.8|8783.8|8778.8|136
1642089600000|2022-01-13 16:00:00|8788.8|8783.8|8796.3|8791.3|8800.8|8795.8|8788.3|8783.3|158
1642089900000|2022-01-13 16:05:00|8795.8|8790.8|8796.8|8791.8|8800.3|8795.3|8794.8|8789.8|125
1642090200000|2022-01-13 16:10:00|8796.3|8791.3|8803.3|8798.3|8803.8|8798.8|8795.3|8790.3|56
1642090500000|2022-01-13 16:15:00|8802.8|8797.8|8799.8|8794.8|8804.8|8799.8|8798.8|8793.8|109
1642090800000|2022-01-13 16:20:00|8800.8|8795.8|8810.3|8805.3|8811.3|8806.3|8800.8|8795.8|180
1642091100000|2022-01-13 16:25:00|8809.8|8804.8|8813.3|8808.3|8815.3|8810.3|8809.8|8804.8|795
1642091400000|2022-01-13 16:30:00|8810.7|8804.7|8817.7|8810.7|8820.7|8814.7|8798.7|8792.7|1078
1642091700000|2022-01-13 16:35:00|8818.7|8811.7|8820.7|8813.7|8821.7|8815.7|8816.7|8809.7|188
1642092000000|2022-01-13 16:40:00|8819.7|8812.7|8817.7|8811.7|8820.7|8814.7|8817.7|8811.7|45
1642092300000|2022-01-13 16:45:00|8818.7|8812.7|8820.7|8813.7|8821.7|8815.7|8817.7|8811.7|15
1642092600000|2022-01-13 16:50:00|8819.7|8812.7|8820.7|8814.7|8821.7|8815.7|8819.7|8812.7|6
1642092900000|2022-01-13 16:55:00|8819.7|8813.7|8820.7|8813.7|8821.7|8814.7|8818.7|8811.7|4
1642093200000|2022-01-13 17:00:00|8819.7|8812.7|8814.7|8808.7|8820.7|8812.7|8812.7|8806.7|17
1642093500000|2022-01-13 17:05:00|8813.7|8807.7|8812.7|8805.7|8815.7|8809.7|8811.7|8805.7|9
1642093800000|2022-01-13 17:10:00|8811.7|8806.7|8804.7|8798.7|8812.7|8806.7|8804.7|8797.7|12
1642094100000|2022-01-13 17:15:00|8803.7|8797.7|8797.7|8791.7|8803.7|8797.7|8795.7|8789.7|34
1642094400000|2022-01-13 17:20:00|8796.7|8790.7|8793.7|8786.7|8796.7|8790.7|8787.7|8780.7|29
1642094700000|2022-01-13 17:25:00|8792.7|8785.7|8793.7|8786.7|8796.7|8789.7|8791.7|8785.7|23
1642095000000|2022-01-13 17:30:00|8792.7|8785.7|8794.7|8787.7|8796.7|8789.7|8787.7|8781.7|28
1642095300000|2022-01-13 17:35:00|8795.7|8788.7|8796.7|8790.7|8799.7|8793.7|8792.7|8785.7|5
1642095600000|2022-01-13 17:40:00|8797.7|8791.7|8790.7|8783.7|8797.7|8791.7|8790.7|8783.7|16
1642095900000|2022-01-13 17:45:00|8791.7|8784.7|8786.7|8779.7|8793.7|8786.7|8785.7|8778.7|12
1642096200000|2022-01-13 17:50:00|8787.7|8780.7|8791.7|8784.7|8795.7|8788.7|8784.7|8778.7|25
1642096500000|2022-01-13 17:55:00|8792.7|8785.7|8796.7|8788.7|8797.7|8790.7|8790.7|8783.7|13
1642096800000|2022-01-13 18:00:00|8795.7|8787.7|8797.7|8790.7|8798.7|8791.7|8791.7|8785.7|9
1642097100000|2022-01-13 18:05:00|8796.7|8789.7|8802.7|8796.7|8803.7|8797.7|8795.7|8788.7|11
1642097400000|2022-01-13 18:10:00|8801.7|8794.7|8802.7|8794.7|8802.7|8794.7|8797.7|8790.7|5
1642097700000|2022-01-13 18:15:00|8803.7|8795.7|8795.7|8788.7|8804.7|8797.7|8794.7|8787.7|23
1642098000000|2022-01-13 18:20:00|8794.7|8787.7|8799.7|8792.7|8800.7|8792.7|8793.7|8785.7|40
1642098300000|2022-01-13 18:25:00|8801.7|8793.7|8803.7|8796.7|8804.7|8797.7|8799.7|8792.7|26
1642098600000|2022-01-13 18:30:00|8804.7|8797.7|8799.7|8792.7|8804.7|8798.7|8799.7|8792.7|17
1642098900000|2022-01-13 18:35:00|8800.7|8793.7|8802.7|8795.7|8804.7|8797.7|8799.7|8793.7|7
1642099200000|2022-01-13 18:40:00|8801.7|8794.7|8802.7|8794.7|8803.7|8796.7|8799.7|8791.7|5
1642099500000|2022-01-13 18:45:00|8803.7|8795.7|8803.7|8795.7|8804.7|8797.7|8803.7|8795.7|3
1642099800000|2022-01-13 18:50:00|8802.7|8796.7|8801.7|8795.7|8803.7|8796.7|8799.7|8793.7|14
1642100100000|2022-01-13 18:55:00|8800.7|8794.7|8802.2|8790.2|8802.7|8796.7|8799.7|8790.2|15
1642100400000|2022-01-13 19:00:00|8802.6|8790.6|8806.3|8794.3|8809.6|8797.6|8800.4|8788.4|0
1642100700000|2022-01-13 19:05:00|8806.4|8794.4|8804.1|8792.1|8807.3|8795.3|8801.8|8789.8|0
1642101000000|2022-01-13 19:10:00|8804.2|8792.2|8799.3|8787.3|8804.2|8792.2|8798.8|8786.8|0
1642101300000|2022-01-13 19:15:00|8799.5|8787.5|8791.1|8779.1|8801.5|8789.5|8786.2|8774.2|0
1642101600000|2022-01-13 19:20:00|8791|8779|8792|8780|8793.3|8781.3|8787.7|8775.7|0
1642101900000|2022-01-13 19:25:00|8791.9|8779.9|8786.4|8774.4|8792.1|8780.1|8785.3|8773.3|0
1642102200000|2022-01-13 19:30:00|8786.3|8774.3|8786.9|8774.9|8788|8776|8779.6|8767.6|0
1642102500000|2022-01-13 19:35:00|8787|8775|8777.1|8765.1|8788.1|8776.1|8777.1|8765.1|0
1642102800000|2022-01-13 19:40:00|8777.2|8765.2|8783.5|8771.5|8784.8|8772.8|8777.2|8765.2|0
1642103100000|2022-01-13 19:45:00|8783.6|8771.6|8780.4|8768.4|8785|8773|8777.2|8765.2|0
1642103400000|2022-01-13 19:50:00|8780.5|8768.5|8783.6|8771.6|8785.7|8773.7|8778.3|8766.3|0
1642103700000|2022-01-13 19:55:00|8783.5|8771.5|8787.6|8775.6|8790.1|8778.1|8783.5|8771.5|0
1642104000000|2022-01-13 20:00:00|8787.8|8775.8|8773.8|8761.8|8787.8|8775.8|8769.7|8757.7|0
1642104300000|2022-01-13 20:05:00|8773.9|8761.9|8771.6|8759.6|8778.5|8766.5|8770.6|8758.6|0
1642104600000|2022-01-13 20:10:00|8771.5|8759.5|8766.1|8754.1|8771.6|8759.6|8762.5|8750.5|0
1642104900000|2022-01-13 20:15:00|8765.6|8753.6|8769.1|8757.1|8772.5|8760.5|8763.1|8751.1|0
1642105200000|2022-01-13 20:20:00|8769.2|8757.2|8766.3|8754.3|8771.3|8759.3|8762.9|8750.9|0
1642105500000|2022-01-13 20:25:00|8766.2|8754.2|8770.4|8758.4|8770.4|8758.4|8764.1|8752.1|0
1642105800000|2022-01-13 20:30:00|8770.3|8758.3|8773.1|8761.1|8776|8764|8767.9|8755.9|0
1642106100000|2022-01-13 20:35:00|8773.2|8761.2|8759.6|8747.6|8774.1|8762.1|8759.2|8747.2|0
1642106400000|2022-01-13 20:40:00|8759.5|8747.5|8758.4|8746.4|8764.9|8752.9|8758.4|8746.4|0
1642106700000|2022-01-13 20:45:00|8758.3|8746.3|8748.8|8736.8|8758.5|8746.5|8746.5|8734.5|0
1642107000000|2022-01-13 20:50:00|8748.4|8736.4|8739.3|8727.3|8748.4|8736.4|8735.7|8723.7|0
1642107300000|2022-01-13 20:55:00|8739.4|8727.4|8750.7|8738.7|8752.8|8740.8|8733.1|8721.1|0
1642107600000|2022-01-13 21:00:00|8750.8|8738.8|8746.8|8734.8|8759.5|8747.5|8741.5|8729.5|0
1642107900000|2022-01-13 21:05:00|8746.2|8734.2|8744.6|8732.6|8751.1|8739.1|8740.9|8728.9|0
1642108200000|2022-01-13 21:10:00|8745.2|8733.2|8748|8736|8752.3|8740.3|8740.9|8728.9|0
1642108500000|2022-01-13 21:15:00|8748.2|8736.2|8744.3|8732.3|8749|8737|8742.6|8730.6|0
1642108800000|2022-01-13 21:20:00|8744.4|8732.4|8743.1|8731.1|8745.3|8733.3|8741.6|8729.6|0
1642109100000|2022-01-13 21:25:00|8743.7|8731.7|8738.9|8726.9|8746.3|8734.3|8736.4|8724.4|0
1642109400000|2022-01-13 21:30:00|8739|8727|8744.8|8732.8|8744.8|8732.8|8736.8|8724.8|0
1642109700000|2022-01-13 21:35:00|8744.6|8732.6|8746|8734|8748.1|8736.1|8743.8|8731.8|0
1642110000000|2022-01-13 21:40:00|8746.1|8734.1|8746|8734|8749.1|8737.1|8744.8|8732.8|0
1642110300000|2022-01-13 21:45:00|8746.1|8734.1|8743.7|8731.7|8748.1|8736.1|8741.8|8729.8|0
1642110600000|2022-01-13 21:50:00|8743.9|8731.9|8747.1|8735.1|8747.1|8735.1|8742.8|8730.8|0
1642110900000|2022-01-13 21:55:00|8746.5|8734.5|8750|8738|8750|8738|8746.5|8734.5|0
1642111200000|2022-01-13 22:00:00|8749.5|8737.5|8750|8738|8750|8738|8749.3|8737.3|0
1642111500000|2022-01-13 22:05:00|8749.8|8737.8|8750|8738|8750.8|8738.8|8749.7|8737.7|0
1642111800000|2022-01-13 22:10:00|8750.1|8738.1|8750.1|8738.1|8750.1|8738.1|8750.1|8738.1|0
1642112100000|2022-01-13 22:15:00|8749.5|8737.5|8749.2|8737.2|8749.7|8737.7|8748.8|8736.8|0
1642112400000|2022-01-13 22:20:00|8749|8737|8748.7|8736.7|8749.4|8737.4|8748.6|8736.6|0
1642112700000|2022-01-13 22:25:00|8748.9|8736.9|8748.7|8736.7|8748.9|8736.9|8748.7|8736.7|0
1642113000000|2022-01-13 22:30:00|8748.9|8736.9|8748.7|8736.7|8749.4|8737.4|8748.5|8736.5|0
1642113300000|2022-01-13 22:35:00|8748.9|8736.9|8748.9|8736.9|8748.9|8736.9|8748.5|8736.5|0
1642113600000|2022-01-13 22:40:00|8749.1|8737.1|8749.1|8737.1|8749.4|8737.4|8748.9|8736.9|0
1642113900000|2022-01-13 22:45:00|8749.2|8737.2|8749.3|8737.3|8749.3|8737.3|8749|8737|0
1642114200000|2022-01-13 22:50:00|8749.5|8737.5|8750.1|8738.1|8750.1|8738.1|8749.5|8737.5|0
1642114500000|2022-01-13 22:55:00|8749.9|8737.9|8750.3|8738.3|8751.2|8739.2|8749.9|8737.9|0
1642114800000|2022-01-13 23:00:00|8750.8|8738.8|8756.7|8744.7|8760|8748|8750.6|8738.6|0
1642115100000|2022-01-13 23:05:00|8756.6|8744.6|8755.7|8743.7|8757.3|8745.3|8752|8740|0
1642115400000|2022-01-13 23:10:00|8756.5|8744.5|8758.3|8746.3|8759.3|8747.3|8754.8|8742.8|0
1642115700000|2022-01-13 23:15:00|8757.9|8745.9|8752|8740|8757.9|8745.9|8751.4|8739.4|0
1642116000000|2022-01-13 23:20:00|8752.6|8740.6|8755.1|8743.1|8757.3|8745.3|8752.4|8740.4|0
1642116300000|2022-01-13 23:25:00|8755.5|8743.5|8752|8740|8755.5|8743.5|8750.8|8738.8|0
1642116600000|2022-01-13 23:30:00|8752.1|8740.1|8754|8742|8756.3|8744.3|8751.4|8739.4|0
1642116900000|2022-01-13 23:35:00|8754.1|8742.1|8754|8742|8755.1|8743.1|8750.8|8738.8|0
1642117200000|2022-01-13 23:40:00|8754.1|8742.1|8755.1|8743.1|8756.7|8744.7|8752.6|8740.6|0
1642117500000|2022-01-13 23:45:00|8755|8743|8758.1|8746.1|8758.3|8746.3|8754|8742|0
1642117800000|2022-01-13 23:50:00|8757.9|8745.9|8756.3|8744.3|8757.9|8745.9|8754|8742|0
1642118100000|2022-01-13 23:55:00|8756.2|8744.2|8756.5|8744.5|8756.5|8744.5|8752.4|8740.4|0
1642118400000|2022-01-14 00:00:00|8756.7|8744.7|8737.7|8725.7|8757.3|8745.3|8732|8720|0
1642118700000|2022-01-14 00:05:00|8737.9|8725.9|8746.5|8734.5|8747.5|8735.5|8735.8|8723.8|0
1642119000000|2022-01-14 00:10:00|8747.1|8735.1|8750.3|8738.3|8751.4|8739.4|8745.2|8733.2|0
1642119300000|2022-01-14 00:15:00|8749.7|8737.7|8757.8|8745.8|8766.7|8754.7|8742.6|8730.6|0
1642119600000|2022-01-14 00:20:00|8758.2|8746.2|8753.4|8741.4|8759.8|8747.8|8750.8|8738.8|0
1642119900000|2022-01-14 00:25:00|8753.2|8741.2|8751.9|8739.9|8754|8742|8747|8735|0
1642120200000|2022-01-14 00:30:00|8751.7|8739.7|8745.9|8733.9|8751.7|8739.7|8744.9|8732.9|0
1642120500000|2022-01-14 00:35:00|8745.7|8733.7|8749.4|8737.4|8757.1|8745.1|8745.3|8733.3|0
1642120800000|2022-01-14 00:40:00|8749.3|8737.3|8753.1|8741.1|8755.1|8743.1|8745|8733|0
1642121100000|2022-01-14 00:45:00|8753.2|8741.2|8741.3|8729.3|8754.1|8742.1|8740.3|8728.3|0
1642121400000|2022-01-14 00:50:00|8741.1|8729.1|8753.9|8741.9|8754.3|8742.3|8739.9|8727.9|0
1642121700000|2022-01-14 00:55:00|8753.8|8741.8|8754.9|8742.9|8755.9|8743.9|8752.4|8740.4|0
1642122000000|2022-01-14 01:00:00|8755|8743|8757.1|8745.1|8759.6|8747.6|8748|8736|0
1642122300000|2022-01-14 01:05:00|8757.5|8745.5|8756.5|8744.5|8758.1|8746.1|8753|8741|0
1642122600000|2022-01-14 01:10:00|8756.7|8744.7|8751|8739|8758.5|8746.5|8750|8738|0
1642122900000|2022-01-14 01:15:00|8751.1|8739.1|8745.8|8733.8|8753|8741|8744|8732|0
1642123200000|2022-01-14 01:20:00|8745.5|8733.5|8746.9|8734.9|8747.9|8735.9|8741.8|8729.8|0
1642123500000|2022-01-14 01:25:00|8746.7|8734.7|8739|8727|8748.8|8736.8|8739|8727|0
1642123800000|2022-01-14 01:30:00|8740|8728|8738|8726|8741.1|8729.1|8734.9|8722.9|0
1642124100000|2022-01-14 01:35:00|8737.8|8725.8|8744.4|8732.4|8749|8737|8737.4|8725.4|0
1642124400000|2022-01-14 01:40:00|8744.6|8732.6|8729.9|8717.9|8746.5|8734.5|8729.4|8717.4|0
1642124700000|2022-01-14 01:45:00|8730.1|8718.1|8736.8|8724.8|8739.9|8727.9|8726.7|8714.7|0
1642125000000|2022-01-14 01:50:00|8736.9|8724.9|8732|8720|8737.3|8725.3|8730.8|8718.8|0
1642125300000|2022-01-14 01:55:00|8731.8|8719.8|8730.9|8718.9|8732.5|8720.5|8726.8|8714.8|0
1642125600000|2022-01-14 02:00:00|8731|8719|8731|8719|8735|8723|8725.3|8713.3|0
1642125900000|2022-01-14 02:05:00|8730.8|8718.8|8726|8714|8734.4|8722.4|8726|8714|0
1642126200000|2022-01-14 02:10:00|8726.2|8714.2|8715|8703|8727|8715|8713.5|8701.5|0
1642126500000|2022-01-14 02:15:00|8714.6|8702.6|8715.3|8703.3|8717.2|8705.2|8711|8699|0
1642126800000|2022-01-14 02:20:00|8715|8703|8720.1|8708.1|8722.2|8710.2|8715|8703|0
1642127100000|2022-01-14 02:25:00|8719.9|8707.9|8721.3|8709.3|8722.2|8710.2|8719.1|8707.1|0
1642127400000|2022-01-14 02:30:00|8721.4|8709.4|8725.4|8713.4|8726.9|8714.9|8721.4|8709.4|0
1642127700000|2022-01-14 02:35:00|8725.5|8713.5|8724.6|8712.6|8726.5|8714.5|8723.5|8711.5|0
1642128000000|2022-01-14 02:40:00|8725|8713|8730.1|8718.1|8730.7|8718.7|8724.6|8712.6|0
1642128300000|2022-01-14 02:45:00|8730.3|8718.3|8729|8717|8731.7|8719.7|8728|8716|0
1642128600000|2022-01-14 02:50:00|8729.2|8717.2|8731.6|8719.6|8733.1|8721.1|8729.1|8717.1|0
1642128900000|2022-01-14 02:55:00|8731.4|8719.4|8737|8725|8737.6|8725.6|8731|8719|0
1642129200000|2022-01-14 03:00:00|8737.2|8725.2|8730.9|8718.9|8737.6|8725.6|8730.9|8718.9|0
1642129500000|2022-01-14 03:05:00|8731.5|8719.5|8738.7|8726.7|8740.2|8728.2|8731.5|8719.5|0
1642129800000|2022-01-14 03:10:00|8738.6|8726.6|8734|8722|8740.8|8728.8|8731|8719|0
1642130100000|2022-01-14 03:15:00|8733.8|8721.8|8734.6|8722.6|8735.1|8723.1|8732|8720|0
1642130400000|2022-01-14 03:20:00|8734.5|8722.5|8733.6|8721.6|8736.1|8724.1|8731.9|8719.9|0
1642130700000|2022-01-14 03:25:00|8733.8|8721.8|8730.6|8718.6|8735.6|8723.6|8730.6|8718.6|0
1642131000000|2022-01-14 03:30:00|8730.5|8718.5|8729.4|8717.4|8732.6|8720.6|8727.4|8715.4|0
1642131300000|2022-01-14 03:35:00|8728.8|8716.8|8731.3|8719.3|8732.9|8720.9|8728.4|8716.4|0
1642131600000|2022-01-14 03:40:00|8731.8|8719.8|8724.8|8712.8|8731.8|8719.8|8723.8|8711.8|0
1642131900000|2022-01-14 03:45:00|8724.4|8712.4|8727.8|8715.8|8727.9|8715.9|8723.8|8711.8|0
1642132200000|2022-01-14 03:50:00|8727.9|8715.9|8727.8|8715.8|8728.8|8716.8|8726.2|8714.2|0
1642132500000|2022-01-14 03:55:00|8728|8716|8730.8|8718.8|8733|8721|8728|8716|0
1642132800000|2022-01-14 04:00:00|8730.7|8718.7|8738|8726|8740.1|8728.1|8730.5|8718.5|0
1642133100000|2022-01-14 04:05:00|8738.2|8726.2|8744.5|8732.5|8745.6|8733.6|8738.2|8726.2|0
1642133400000|2022-01-14 04:10:00|8744.7|8732.7|8742.2|8730.2|8746.1|8734.1|8741.2|8729.2|0
1642133700000|2022-01-14 04:15:00|8742.3|8730.3|8738.7|8726.7|8742.7|8730.7|8738.7|8726.7|0
1642134000000|2022-01-14 04:20:00|8739.2|8727.2|8747.9|8735.9|8748.5|8736.5|8738.7|8726.7|0
1642134300000|2022-01-14 04:25:00|8748|8736|8746.9|8734.9|8750.5|8738.5|8746.4|8734.4|0
1642134600000|2022-01-14 04:30:00|8746.7|8734.7|8744.4|8732.4|8749.9|8737.9|8741.5|8729.5|0
1642134900000|2022-01-14 04:35:00|8744.2|8732.2|8740.4|8728.4|8744.5|8732.5|8740.4|8728.4|0
1642135200000|2022-01-14 04:40:00|8740|8728|8738.5|8726.5|8740.8|8728.8|8737.9|8725.9|0
1642135500000|2022-01-14 04:45:00|8738.3|8726.3|8738.5|8726.5|8740.6|8728.6|8736.5|8724.5|0
1642135800000|2022-01-14 04:50:00|8737.5|8725.5|8737.6|8725.6|8741.5|8729.5|8736.9|8724.9|0
1642136100000|2022-01-14 04:55:00|8737.4|8725.4|8736.6|8724.6|8737.6|8725.6|8733.6|8721.6|0
1642136400000|2022-01-14 05:00:00|8736.7|8724.7|8740.1|8728.1|8742.6|8730.6|8736.7|8724.7|0
1642136700000|2022-01-14 05:05:00|8740.3|8728.3|8734.3|8722.3|8740.7|8728.7|8730.5|8718.5|0
1642137000000|2022-01-14 05:10:00|8734.6|8722.6|8729.5|8717.5|8735.6|8723.6|8729.1|8717.1|0
1642137300000|2022-01-14 05:15:00|8729.3|8717.3|8733.6|8721.6|8734.1|8722.1|8729.1|8717.1|0
1642137600000|2022-01-14 05:20:00|8733.5|8721.5|8736.9|8724.9|8738|8726|8732|8720|0
1642137900000|2022-01-14 05:25:00|8736.4|8724.4|8736.9|8724.9|8741.4|8729.4|8735.3|8723.3|0
1642138200000|2022-01-14 05:30:00|8736.7|8724.7|8734.3|8722.3|8739.9|8727.9|8733.3|8721.3|0
1642138500000|2022-01-14 05:35:00|8733.8|8721.8|8742.5|8730.5|8745|8733|8733.8|8721.8|0
1642138800000|2022-01-14 05:40:00|8742.3|8730.3|8737.2|8725.2|8742.5|8730.5|8736.1|8724.1|0
1642139100000|2022-01-14 05:45:00|8737.6|8725.6|8739.2|8727.2|8740.1|8728.1|8736.2|8724.2|0
1642139400000|2022-01-14 05:50:00|8739.1|8727.1|8742.3|8730.3|8742.4|8730.4|8737.2|8725.2|0
1642139700000|2022-01-14 05:55:00|8742.1|8730.1|8744.8|8732.8|8745.3|8733.3|8740.8|8728.8|0
1642140000000|2022-01-14 06:00:00|8744.6|8732.6|8746.6|8734.6|8750.8|8738.8|8744.3|8732.3|0
1642140300000|2022-01-14 06:05:00|8746.4|8734.4|8743.5|8731.5|8746.4|8734.4|8741.4|8729.4|0
1642140600000|2022-01-14 06:10:00|8743.9|8731.9|8752.6|8740.6|8752.6|8740.6|8743.5|8731.5|0
1642140900000|2022-01-14 06:15:00|8752.9|8740.9|8752.7|8740.7|8756.6|8744.6|8751.6|8739.6|0
1642141200000|2022-01-14 06:20:00|8752.5|8740.5|8751.6|8739.6|8758.7|8746.7|8748|8736|0
1642141500000|2022-01-14 06:25:00|8751.4|8739.4|8750.9|8738.9|8753.8|8741.8|8748.6|8736.6|0
1642141800000|2022-01-14 06:30:00|8751.1|8739.1|8760.7|8748.7|8760.8|8748.8|8749.9|8737.9|0
1642142100000|2022-01-14 06:35:00|8760.6|8748.6|8761.9|8749.9|8762.6|8750.6|8758.5|8746.5|0
1642142400000|2022-01-14 06:40:00|8762.1|8750.1|8760.5|8748.5|8765.4|8753.4|8760|8748|0
1642142700000|2022-01-14 06:45:00|8761|8749|8764.3|8752.3|8764.8|8752.8|8755.5|8743.5|0
1642143000000|2022-01-14 06:50:00|8763.9|8751.9|8761.3|8749.3|8765.7|8753.7|8761.3|8749.3|0
1642143300000|2022-01-14 06:55:00|8761.5|8749.5|8757.9|8745.9|8764.3|8752.3|8757.5|8745.5|0
1642143600000|2022-01-14 07:00:00|8758.1|8746.1|8773.2|8768.2|8774.2|8769.2|8756.7|8746.1|56
1642143900000|2022-01-14 07:05:00|8772.7|8767.7|8774.7|8769.7|8779.7|8774.7|8772.7|8767.7|30
1642144200000|2022-01-14 07:10:00|8774.2|8769.2|8772.2|8767.2|8777.2|8772.2|8769.7|8764.7|25
1642144500000|2022-01-14 07:15:00|8771.7|8766.7|8778.7|8773.7|8780.7|8775.7|8771.7|8766.7|18
1642144800000|2022-01-14 07:20:00|8777.7|8772.7|8777.2|8772.2|8780.2|8775.2|8775.7|8770.7|10
1642145100000|2022-01-14 07:25:00|8776.7|8771.7|8771.7|8766.7|8778.7|8773.7|8771.7|8766.7|22
1642145400000|2022-01-14 07:30:00|8772.2|8767.2|8760.2|8755.2|8773.2|8768.2|8759.2|8754.2|41
1642145700000|2022-01-14 07:35:00|8760.7|8755.7|8757.2|8752.2|8765.7|8760.7|8756.7|8751.7|29
1642146000000|2022-01-14 07:40:00|8757.7|8752.7|8757.2|8752.2|8761.7|8756.7|8751.7|8746.7|36
1642146300000|2022-01-14 07:45:00|8756.7|8751.7|8757.7|8752.7|8762.7|8757.7|8753.7|8748.7|26
1642146600000|2022-01-14 07:50:00|8758.2|8753.2|8759.2|8754.2|8760.7|8755.7|8755.7|8750.7|30
1642146900000|2022-01-14 07:55:00|8759.7|8754.7|8764.2|8759.2|8765.2|8760.2|8757.7|8752.7|75
1642147200000|2022-01-14 08:00:00|8766.7|8761.7|8770.2|8765.2|8778.2|8773.2|8761.2|8756.2|479
1642147500000|2022-01-14 08:05:00|8769.7|8764.7|8762.2|8757.2|8776.7|8771.7|8759.7|8754.7|305
1642147800000|2022-01-14 08:10:00|8762.7|8757.7|8749.2|8744.2|8763.7|8758.7|8747.7|8742.7|388
1642148100000|2022-01-14 08:15:00|8749.7|8744.7|8775.7|8770.7|8777.7|8772.7|8749.7|8744.7|198
1642148400000|2022-01-14 08:20:00|8775.2|8770.2|8786.7|8781.7|8786.7|8781.7|8771.7|8766.7|120
1642148700000|2022-01-14 08:25:00|8787.2|8782.2|8779.7|8774.7|8787.7|8782.7|8777.2|8772.2|89
1642149000000|2022-01-14 08:30:00|8780.2|8775.2|8778.7|8773.7|8785.7|8780.7|8778.2|8773.2|88
1642149300000|2022-01-14 08:35:00|8779.2|8774.2|8771.2|8766.2|8781.2|8776.2|8769.2|8764.2|125
1642149600000|2022-01-14 08:40:00|8770.9|8765.9|8768.4|8763.4|8772.9|8767.9|8761.4|8756.4|81
1642149900000|2022-01-14 08:45:00|8767.9|8762.9|8759.4|8754.4|8773.4|8768.4|8758.9|8753.9|118
1642150200000|2022-01-14 08:50:00|8759.9|8754.9|8750.4|8745.4|8763.9|8758.9|8745.9|8740.9|190
1642150500000|2022-01-14 08:55:00|8749.9|8744.9|8748.4|8743.4|8755.9|8750.9|8743.4|8738.4|133
1642150800000|2022-01-14 09:00:00|8748.9|8743.9|8755.9|8750.9|8758.4|8753.4|8747.4|8742.4|117
1642151100000|2022-01-14 09:05:00|8754.9|8749.9|8750.9|8745.9|8757.9|8752.9|8748.9|8743.9|98
1642151400000|2022-01-14 09:10:00|8751.4|8746.4|8750.9|8745.9|8752.4|8747.4|8744.9|8739.9|136
1642151700000|2022-01-14 09:15:00|8750.4|8745.4|8751.9|8746.9|8753.4|8748.4|8744.9|8739.9|116
1642152000000|2022-01-14 09:20:00|8752.4|8747.4|8745.9|8740.9|8752.9|8747.9|8744.4|8739.4|52
1642152300000|2022-01-14 09:25:00|8746.4|8741.4|8751.9|8746.9|8753.4|8748.4|8740.9|8735.9|101
1642152600000|2022-01-14 09:30:00|8752.4|8747.4|8760.4|8755.4|8761.9|8756.9|8751.4|8746.4|67
1642152900000|2022-01-14 09:35:00|8760.9|8755.9|8766.4|8761.4|8768.9|8763.9|8755.4|8750.4|75
1642153200000|2022-01-14 09:40:00|8766.9|8761.9|8766.4|8761.4|8768.4|8763.4|8763.9|8758.9|53
1642153500000|2022-01-14 09:45:00|8766.9|8761.9|8770.9|8765.9|8773.4|8768.4|8764.9|8759.9|65
1642153800000|2022-01-14 09:50:00|8770.4|8765.4|8768.4|8763.4|8773.4|8768.4|8766.4|8761.4|79
1642154100000|2022-01-14 09:55:00|8768.9|8763.9|8771.4|8766.4|8774.9|8769.9|8766.9|8761.9|54
1642154400000|2022-01-14 10:00:00|8770.9|8765.9|8767.4|8762.4|8774.9|8769.9|8765.9|8760.9|126
1642154700000|2022-01-14 10:05:00|8766.9|8761.9|8771.9|8766.9|8773.4|8768.4|8766.9|8761.9|43
1642155000000|2022-01-14 10:10:00|8771.4|8766.4|8771.4|8766.4|8776.9|8771.9|8770.9|8765.9|58
1642155300000|2022-01-14 10:15:00|8771.9|8766.9|8765.9|8760.9|8772.4|8767.4|8765.4|8760.4|39
1642155600000|2022-01-14 10:20:00|8766.9|8761.9|8773.9|8768.9|8777.9|8772.9|8766.4|8761.4|80
1642155900000|2022-01-14 10:25:00|8774.4|8769.4|8773.9|8768.9|8775.9|8770.9|8770.4|8765.4|70
1642156200000|2022-01-14 10:30:00|8774.4|8769.4|8776.4|8771.4|8779.9|8774.9|8771.4|8766.4|156
1642156500000|2022-01-14 10:35:00|8775.9|8770.9|8779.4|8774.4|8779.9|8774.9|8771.9|8766.9|83
1642156800000|2022-01-14 10:40:00|8778.9|8773.9|8776.4|8771.4|8778.9|8773.9|8773.4|8768.4|48
1642157100000|2022-01-14 10:45:00|8776.9|8771.9|8778.4|8773.4|8781.9|8776.9|8772.4|8767.4|134
1642157400000|2022-01-14 10:50:00|8778.9|8773.9|8781.4|8776.4|8781.4|8776.4|8775.9|8770.9|101
1642157700000|2022-01-14 10:55:00|8781.9|8776.9|8778.9|8773.9|8783.4|8778.4|8776.4|8771.4|81
1642158000000|2022-01-14 11:00:00|8779.4|8774.4|8788.4|8783.4|8789.9|8784.9|8779.4|8774.4|41
1642158300000|2022-01-14 11:05:00|8788.9|8783.9|8792.9|8787.9|8793.9|8788.9|8788.9|8783.9|60
1642158600000|2022-01-14 11:10:00|8793.4|8788.4|8792.4|8787.4|8793.9|8788.9|8788.4|8783.4|35
1642158900000|2022-01-14 11:15:00|8792.9|8787.9|8795.4|8790.4|8797.9|8792.9|8790.4|8785.4|40
1642159200000|2022-01-14 11:20:00|8795.9|8790.9|8800.9|8795.9|8802.4|8797.4|8795.4|8790.4|119
1642159500000|2022-01-14 11:25:00|8800.4|8795.4|8806.4|8801.4|8808.4|8803.4|8799.9|8794.9|49
1642159800000|2022-01-14 11:30:00|8806.9|8801.9|8806.9|8801.9|8807.9|8802.9|8802.4|8797.4|42
1642160100000|2022-01-14 11:35:00|8806.4|8801.4|8797.4|8792.4|8807.4|8802.4|8796.9|8791.9|49
1642160400000|2022-01-14 11:40:00|8796.9|8791.9|8802.4|8797.4|8802.9|8797.9|8795.4|8790.4|34
1642160700000|2022-01-14 11:45:00|8801.9|8796.9|8801.9|8796.9|8803.4|8798.4|8799.4|8794.4|52
1642161000000|2022-01-14 11:50:00|8801.4|8796.4|8793.4|8788.4|8801.4|8796.4|8791.9|8786.9|101
1642161300000|2022-01-14 11:55:00|8793.9|8788.9|8790.9|8785.9|8794.9|8789.9|8787.4|8782.4|26
1642161600000|2022-01-14 12:00:00|8791.4|8786.4|8786.4|8781.4|8797.4|8792.4|8785.9|8780.9|83
1642161900000|2022-01-14 12:05:00|8786.9|8781.9|8780.4|8775.4|8789.9|8784.9|8777.4|8772.4|67
1642162200000|2022-01-14 12:10:00|8780.9|8775.9|8786.4|8781.4|8786.4|8781.4|8779.9|8774.9|36
1642162500000|2022-01-14 12:15:00|8785.9|8780.9|8787.4|8782.4|8789.9|8784.9|8785.4|8780.4|42
1642162800000|2022-01-14 12:20:00|8787.9|8782.9|8790.4|8785.4|8791.9|8786.9|8784.4|8779.4|47
1642163100000|2022-01-14 12:25:00|8790.9|8785.9|8778.4|8773.4|8792.9|8787.9|8778.4|8773.4|32
1642163400000|2022-01-14 12:30:00|8777.9|8772.9|8779.4|8774.4|8781.4|8776.4|8774.4|8769.4|43
1642163700000|2022-01-14 12:35:00|8778.9|8773.9|8775.4|8770.4|8779.4|8774.4|8773.9|8768.9|39
1642164000000|2022-01-14 12:40:00|8776|8771|8775.5|8770.5|8776|8771|8770.5|8765.5|86
1642164300000|2022-01-14 12:45:00|8775|8770|8777.5|8772.5|8780.5|8775.5|8774|8769|42
1642164600000|2022-01-14 12:50:00|8778|8773|8777|8772|8780|8775|8774|8769|47
1642164900000|2022-01-14 12:55:00|8777.5|8772.5|8769|8764|8779.5|8774.5|8769|8764|50
1642165200000|2022-01-14 13:00:00|8769.5|8764.5|8773.5|8768.5|8773.5|8768.5|8762.5|8757.5|143
1642165500000|2022-01-14 13:05:00|8774|8769|8773|8768|8779|8774|8770|8765|102
1642165800000|2022-01-14 13:10:00|8773.5|8768.5|8773.5|8768.5|8776|8771|8769.5|8764.5|88
1642166100000|2022-01-14 13:15:00|8774|8769|8769.5|8764.5|8781|8776|8769|8764|81
1642166400000|2022-01-14 13:20:00|8769|8764|8771.5|8766.5|8771.5|8766.5|8761.5|8756.5|60
1642166700000|2022-01-14 13:25:00|8771|8766|8777.5|8772.5|8778|8773|8770|8765|59
1642167000000|2022-01-14 13:30:00|8778|8773|8773|8768|8778|8773|8771|8766|47
1642167300000|2022-01-14 13:35:00|8773.5|8768.5|8774.5|8769.5|8776|8771|8770.5|8765.5|20
1642167600000|2022-01-14 13:40:00|8775|8770|8776|8771|8780|8775|8772|8767|28
1642167900000|2022-01-14 13:45:00|8776.5|8771.5|8772.5|8767.5|8779|8774|8771.5|8766.5|24
1642168200000|2022-01-14 13:50:00|8772|8767|8772.5|8767.5|8774.5|8769.5|8769.5|8764.5|48
1642168500000|2022-01-14 13:55:00|8773|8768|8768|8763|8773.5|8768.5|8767|8762|53
1642168800000|2022-01-14 14:00:00|8767.5|8762.5|8768.5|8763.5|8770.5|8765.5|8763|8758|60
1642169100000|2022-01-14 14:05:00|8767.5|8762.5|8774|8769|8777|8772|8767|8762|73
1642169400000|2022-01-14 14:10:00|8774.5|8769.5|8777|8772|8778|8773|8772|8767|49
1642169700000|2022-01-14 14:15:00|8777.5|8772.5|8777.5|8772.5|8784.5|8779.5|8776.5|8771.5|61
1642170000000|2022-01-14 14:20:00|8778|8773|8775.5|8770.5|8778.5|8773.5|8774.5|8769.5|23
1642170300000|2022-01-14 14:25:00|8775|8770|8777.5|8772.5|8778.5|8773.5|8772.5|8767.5|40
1642170600000|2022-01-14 14:30:00|8777|8772|8777|8772|8781.5|8776.5|8772.5|8767.5|162
1642170900000|2022-01-14 14:35:00|8776.5|8771.5|8796.5|8791.5|8799|8794|8774.5|8769.5|164
1642171200000|2022-01-14 14:40:00|8796|8791|8802|8797|8804|8799|8790|8785|161
1642171500000|2022-01-14 14:45:00|8802.5|8797.5|8796|8791|8808|8803|8796|8791|89
1642171800000|2022-01-14 14:50:00|8796.5|8791.5|8798.5|8793.5|8803.5|8798.5|8795|8790|67
1642172100000|2022-01-14 14:55:00|8799|8794|8809|8804|8811|8806|8798|8793|121
1642172400000|2022-01-14 15:00:00|8809.5|8804.5|8807|8802|8809.5|8804.5|8800.5|8795.5|106
1642172700000|2022-01-14 15:05:00|8806.5|8801.5|8806|8801|8812|8807|8804|8799|104
1642173000000|2022-01-14 15:10:00|8805.4|8800.4|8803.4|8798.4|8811.9|8806.9|8800.9|8795.9|89
1642173300000|2022-01-14 15:15:00|8803.9|8798.9|8809.9|8804.9|8810.9|8805.9|8800.4|8795.4|71
1642173600000|2022-01-14 15:20:00|8810.4|8805.4|8797.9|8792.9|8810.9|8805.9|8797.4|8792.4|52
1642173900000|2022-01-14 15:25:00|8798.4|8793.4|8802.4|8797.4|8804.4|8799.4|8797.4|8792.4|75
1642174200000|2022-01-14 15:30:00|8802.9|8797.9|8805.9|8800.9|8806.9|8801.9|8796.9|8791.9|89
1642174500000|2022-01-14 15:35:00|8805.4|8800.4|8803.9|8798.9|8807.4|8802.4|8800.4|8795.4|140
1642174800000|2022-01-14 15:40:00|8804.4|8799.4|8792.9|8787.9|8805.4|8800.4|8790.9|8785.9|90
1642175100000|2022-01-14 15:45:00|8793.4|8788.4|8798.4|8793.4|8799.9|8794.9|8789.9|8784.9|82
1642175400000|2022-01-14 15:50:00|8797.9|8792.9|8804.9|8799.9|8804.9|8799.9|8796.4|8791.4|54
1642175700000|2022-01-14 15:55:00|8803.9|8798.9|8805.4|8800.4|8807.4|8802.4|8801.9|8796.9|85
1642176000000|2022-01-14 16:00:00|8805.9|8800.9|8803.4|8798.4|8810.9|8805.9|8800.9|8795.9|87
1642176300000|2022-01-14 16:05:00|8803.9|8798.9|8802.9|8797.9|8803.9|8798.9|8800.9|8795.9|49
1642176600000|2022-01-14 16:10:00|8802.4|8797.4|8799.9|8794.9|8803.4|8798.4|8797.4|8792.4|99
1642176900000|2022-01-14 16:15:00|8799.4|8794.4|8794.9|8789.9|8799.9|8794.9|8792.9|8787.9|147
1642177200000|2022-01-14 16:20:00|8794.4|8789.4|8794.9|8789.9|8795.9|8790.9|8789.4|8784.4|150
1642177500000|2022-01-14 16:25:00|8794.4|8789.4|8796.9|8791.9|8800.9|8795.9|8791.9|8786.9|248
1642177800000|2022-01-14 16:30:00|8798.4|8792.4|8808.4|8802.4|8808.4|8802.4|8791.4|8784.4|706
1642178100000|2022-01-14 16:35:00|8807.4|8800.4|8799.4|8792.4|8807.4|8800.4|8798.4|8791.4|322
1642178400000|2022-01-14 16:40:00|8798.4|8793.4|8802.4|8794.4|8805.4|8798.4|8796.4|8790.4|29
1642178700000|2022-01-14 16:45:00|8803.4|8795.4|8811.4|8804.4|8813.4|8806.4|8802.4|8795.4|40
1642179000000|2022-01-14 16:50:00|8812.4|8805.4|8813.4|8806.4|8813.4|8807.4|8810.4|8803.4|51
1642179300000|2022-01-14 16:55:00|8812.4|8807.4|8813.4|8806.4|8814.4|8808.4|8811.4|8805.4|31
1642179600000|2022-01-14 17:00:00|8812.4|8805.4|8810.4|8803.4|8814.4|8807.4|8810.4|8803.4|11
1642179900000|2022-01-14 17:05:00|8811.4|8804.4|8811.4|8804.4|8811.4|8804.4|8809.4|8802.4|13
1642180200000|2022-01-14 17:10:00|8810.4|8803.4|8810.4|8804.4|8813.4|8806.4|8808.4|8801.4|16
1642180500000|2022-01-14 17:15:00|8811.4|8805.4|8811.4|8805.4|8813.4|8807.4|8810.4|8804.4|21
1642180800000|2022-01-14 17:20:00|8812.4|8804.4|8806.4|8799.4|8812.4|8805.4|8806.4|8799.4|25
1642181100000|2022-01-14 17:25:00|8807.4|8800.4|8809.4|8802.4|8810.4|8804.4|8805.4|8799.4|19
1642181400000|2022-01-14 17:30:00|8810.4|8803.4|8810.4|8803.4|8810.4|8804.4|8808.4|8801.4|5
1642181700000|2022-01-14 17:35:00|8811.4|8804.4|8810.4|8803.4|8813.4|8807.4|8809.4|8803.4|16
1642182000000|2022-01-14 17:40:00|8809.4|8802.4|8805.4|8799.4|8809.4|8802.4|8805.4|8798.4|18
1642182300000|2022-01-14 17:45:00|8806.4|8798.4|8799.4|8792.4|8806.4|8798.4|8798.4|8792.4|27
1642182600000|2022-01-14 17:50:00|8798.4|8793.4|8799.4|8792.4|8800.4|8793.4|8797.4|8790.4|8
1642182900000|2022-01-14 17:55:00|8798.4|8791.4|8799.4|8792.4|8800.4|8793.4|8797.4|8790.4|13
1642183200000|2022-01-14 18:00:00|8798.4|8791.4|8802.4|8794.4|8802.4|8794.4|8798.4|8791.4|9
1642183500000|2022-01-14 18:05:00|8801.4|8795.4|8799.4|8792.4|8803.4|8795.4|8799.4|8792.4|14
1642183800000|2022-01-14 18:10:00|8798.4|8791.4|8801.4|8795.4|8801.4|8795.4|8796.4|8789.4|8
1642184100000|2022-01-14 18:15:00|8800.4|8794.4|8800.4|8793.4|8801.4|8794.4|8799.4|8792.4|6
1642184400000|2022-01-14 18:20:00|8799.4|8792.4|8797.4|8790.4|8800.4|8793.4|8796.4|8790.4|4
1642184700000|2022-01-14 18:25:00|8798.4|8791.4|8798.4|8791.4|8800.4|8793.4|8797.4|8790.4|18
1642185000000|2022-01-14 18:30:00|8799.4|8792.4|8798.4|8791.4|8801.4|8793.4|8798.4|8791.4|5
1642185300000|2022-01-14 18:35:00|8797.4|8790.4|8799.4|8792.4|8799.4|8792.4|8797.4|8790.4|0
1642185600000|2022-01-14 18:40:00|8797.4|8791.4|8805.4|8797.4|8805.4|8797.4|8797.4|8791.4|15
1642185900000|2022-01-14 18:45:00|8804.4|8796.4|8802.4|8794.4|8804.4|8796.4|8802.4|8794.4|1
1642186200000|2022-01-14 18:50:00|8803.4|8795.4|8802.4|8796.4|8806.4|8798.4|8801.4|8795.4|15
1642186500000|2022-01-14 18:55:00|8804.4|8797.4|8810.6|8798.6|8812.4|8802.4|8804.4|8797.4|16
1642186800000|2022-01-14 19:00:00|8810.5|8798.5|8812.1|8800.1|8819.7|8807.7|8809.6|8797.6|0
1642187100000|2022-01-14 19:05:00|8812|8800|8809.7|8797.7|8813.3|8801.3|8807.2|8795.2|0
1642187400000|2022-01-14 19:10:00|8809.6|8797.6|8809.1|8797.1|8810.1|8798.1|8804.5|8792.5|0
1642187700000|2022-01-14 19:15:00|8809.3|8797.3|8810|8798|8813.5|8801.5|8805.7|8793.7|0
1642188000000|2022-01-14 19:20:00|8810.1|8798.1|8813.8|8801.8|8814.3|8802.3|8807.8|8795.8|0
1642188300000|2022-01-14 19:25:00|8813.7|8801.7|8804.7|8792.7|8816.1|8804.1|8803.8|8791.8|0
1642188600000|2022-01-14 19:30:00|8804.6|8792.6|8823.2|8811.2|8826.5|8814.5|8804.4|8792.4|0
1642188900000|2022-01-14 19:35:00|8822.8|8810.8|8820.6|8808.6|8827.9|8815.9|8820.6|8808.6|0
1642189200000|2022-01-14 19:40:00|8820.5|8808.5|8814|8802|8820.9|8808.9|8814|8802|0
1642189500000|2022-01-14 19:45:00|8814.1|8802.1|8820.7|8808.7|8824.7|8812.7|8813.9|8801.9|0
1642189800000|2022-01-14 19:50:00|8821.1|8809.1|8821|8809|8826.6|8814.6|8818.8|8806.8|0
1642190100000|2022-01-14 19:55:00|8821.1|8809.1|8816.3|8804.3|8824.3|8812.3|8816.3|8804.3|0
1642190400000|2022-01-14 20:00:00|8816.8|8804.8|8825.3|8813.3|8828.1|8816.1|8816.8|8804.8|0
1642190700000|2022-01-14 20:05:00|8826.1|8814.1|8818.5|8806.5|8828.5|8816.5|8817.9|8805.9|0
1642191000000|2022-01-14 20:10:00|8818.1|8806.1|8822.8|8810.8|8826|8814|8817|8805|0
1642191300000|2022-01-14 20:15:00|8823.3|8811.3|8833.2|8821.2|8835|8823|8820.1|8808.1|0
1642191600000|2022-01-14 20:20:00|8833.3|8821.3|8840|8828|8841.3|8829.3|8832.2|8820.2|0
1642191900000|2022-01-14 20:25:00|8839.9|8827.9|8833.4|8821.4|8840|8828|8832.4|8820.4|0
1642192200000|2022-01-14 20:30:00|8833.5|8821.5|8841.5|8829.5|8842.5|8830.5|8833.5|8821.5|0
1642192500000|2022-01-14 20:35:00|8840.6|8828.6|8843.4|8831.4|8846.8|8834.8|8836.4|8824.4|0
1642192800000|2022-01-14 20:40:00|8843.5|8831.5|8849.6|8837.6|8849.7|8837.7|8840|8828|0
1642193100000|2022-01-14 20:45:00|8848.7|8836.7|8843.9|8831.9|8852.2|8840.2|8838.4|8826.4|0
1642193400000|2022-01-14 20:50:00|8844.1|8832.1|8848.3|8836.3|8853.8|8841.8|8843.7|8831.7|0
1642193700000|2022-01-14 20:55:00|8848.1|8836.1|8845.2|8833.2|8848.1|8836.1|8839.3|8827.3|0
1642194000000|2022-01-14 21:00:00|8846.1|8834.1|8854.7|8842.7|8856.8|8844.8|8843.3|8831.3|0
1642194300000|2022-01-14 21:05:00|8854.5|8842.5|8854|8842|8855.6|8843.6|8850.2|8838.2|0
1642194600000|2022-01-14 21:10:00|8854.6|8842.6|8856.7|8844.7|8859.3|8847.3|8854|8842|0
1642194900000|2022-01-14 21:15:00|8857.3|8845.3|8859.9|8847.9|8859.9|8847.9|8856|8844|0
1642195200000|2022-01-14 21:20:00|8860|8848|8861.4|8849.4|8861.4|8849.4|8858.1|8846.1|0
1642195500000|2022-01-14 21:25:00|8861.3|8849.3|8862.3|8850.3|8863|8851|8860.7|8848.7|0
1642195800000|2022-01-14 21:30:00|8862.5|8850.5|8862.3|8850.3|8863.3|8851.3|8862.3|8850.3|0
1642196100000|2022-01-14 21:35:00|8862.9|8850.9|8862.7|8850.7|8863.2|8851.2|8862.3|8850.3|0
1642196400000|2022-01-14 21:40:00|8862.8|8850.8|8866.1|8854.1|8866.6|8854.6|8862.8|8850.8|0
1642196700000|2022-01-14 21:45:00|8866.2|8854.2|8864.4|8852.4|8866.6|8854.6|8862.2|8850.2|0
1642197000000|2022-01-14 21:50:00|8864.3|8852.3|8862.5|8850.5|8864.3|8852.3|8860.2|8848.2|0
1642197300000|2022-01-14 21:55:00|8862.3|8850.3|8863.2|8851.2|8864.5|8852.5|8861.5|8849.5|0
1642374000000|2022-01-16 23:00:00|8873.8|8861.8|8859.9|8847.9|8873.8|8861.8|8855.8|8843.8|0
1642374300000|2022-01-16 23:05:00|8860.1|8848.1|8844.7|8832.7|8860.1|8848.1|8837.7|8825.7|0
1642374600000|2022-01-16 23:10:00|8844.8|8832.8|8856.2|8844.2|8862.6|8850.6|8844.8|8832.8|0
1642374900000|2022-01-16 23:15:00|8856.3|8844.3|8852.3|8840.3|8858.5|8846.5|8849|8837|0
1642375200000|2022-01-16 23:20:00|8851.7|8839.7|8850.1|8838.1|8854|8842|8847.4|8835.4|0
1642375500000|2022-01-16 23:25:00|8850.7|8838.7|8853.4|8841.4|8858.1|8846.1|8850.5|8838.5|0
1642375800000|2022-01-16 23:30:00|8853.5|8841.5|8852.5|8840.5|8858.3|8846.3|8852.1|8840.1|0
1642376100000|2022-01-16 23:35:00|8852.3|8840.3|8856.2|8844.2|8859.3|8847.3|8850.1|8838.1|0
1642376400000|2022-01-16 23:40:00|8856.3|8844.3|8854.6|8842.6|8858.3|8846.3|8854|8842|0
1642376700000|2022-01-16 23:45:00|8854.5|8842.5|8848|8836|8859.1|8847.1|8845.7|8833.7|0
1642377000000|2022-01-16 23:50:00|8848.2|8836.2|8852.3|8840.3|8854|8842|8848|8836|0
1642377300000|2022-01-16 23:55:00|8852.4|8840.4|8844.1|8832.1|8855.6|8843.6|8844.1|8832.1|0
1642377600000|2022-01-17 00:00:00|8844.5|8832.5|8838.7|8826.7|8847.4|8835.4|8835.7|8823.7|0
1642377900000|2022-01-17 00:05:00|8838.1|8826.1|8847.4|8835.4|8849.1|8837.1|8837.9|8825.9|0
1642378200000|2022-01-17 00:10:00|8847.8|8835.8|8844.1|8832.1|8849.9|8837.9|8841.6|8829.6|0
1642378500000|2022-01-17 00:15:00|8843.9|8831.9|8833.3|8821.3|8844.1|8832.1|8825.7|8813.7|0
1642378800000|2022-01-17 00:20:00|8833.2|8821.2|8826.1|8814.1|8833.2|8821.2|8821.9|8809.9|0
1642379100000|2022-01-17 00:25:00|8826.3|8814.3|8828.1|8816.1|8829.8|8817.8|8821.6|8809.6|0
1642379400000|2022-01-17 00:30:00|8827.9|8815.9|8831.2|8819.2|8837.1|8825.1|8827.1|8815.1|0
1642379700000|2022-01-17 00:35:00|8831.3|8819.3|8825.4|8813.4|8833.9|8821.9|8825.4|8813.4|0
1642380000000|2022-01-17 00:40:00|8825.6|8813.6|8834.1|8822.1|8834.7|8822.7|8825.4|8813.4|0
1642380300000|2022-01-17 00:45:00|8833.9|8821.9|8831|8819|8833.9|8821.9|8829|8817|0
1642380600000|2022-01-17 00:50:00|8831.2|8819.2|8833|8821|8834.1|8822.1|8831|8819|0
1642380900000|2022-01-17 00:55:00|8833.2|8821.2|8834|8822|8838.8|8826.8|8833.2|8821.2|0
1642381200000|2022-01-17 01:00:00|8833.8|8821.8|8828.7|8816.7|8834.6|8822.6|8824.8|8812.8|0
1642381500000|2022-01-17 01:05:00|8828.9|8816.9|8827.8|8815.8|8831.4|8819.4|8826.3|8814.3|0
1642381800000|2022-01-17 01:10:00|8827.6|8815.6|8826.8|8814.8|8828.9|8816.9|8825.4|8813.4|0
1642382100000|2022-01-17 01:15:00|8827|8815|8824.3|8812.3|8827.4|8815.4|8820.7|8808.7|0
1642382400000|2022-01-17 01:20:00|8824.4|8812.4|8826.3|8814.3|8827.3|8815.3|8822.8|8810.8|0
1642382700000|2022-01-17 01:25:00|8826.5|8814.5|8830.8|8818.8|8831.4|8819.4|8824.3|8812.3|0
1642383000000|2022-01-17 01:30:00|8830.6|8818.6|8829|8817|8832.5|8820.5|8825.9|8813.9|0
1642383300000|2022-01-17 01:35:00|8829.1|8817.1|8820.1|8808.1|8830.6|8818.6|8820|8808|0
1642383600000|2022-01-17 01:40:00|8820.3|8808.3|8821|8809|8823|8811|8818.1|8806.1|0
1642383900000|2022-01-17 01:45:00|8821.2|8809.2|8821.1|8809.1|8821.6|8809.6|8816.9|8804.9|0
1642384200000|2022-01-17 01:50:00|8821.2|8809.2|8820.3|8808.3|8822.3|8810.3|8819.2|8807.2|0
1642384500000|2022-01-17 01:55:00|8820.7|8808.7|8822.8|8810.8|8825.4|8813.4|8819.7|8807.7|0
1642384800000|2022-01-17 02:00:00|8823.3|8811.3|8823.6|8811.6|8828.3|8816.3|8823.1|8811.1|0
1642385100000|2022-01-17 02:05:00|8823.7|8811.7|8820.7|8808.7|8825.2|8813.2|8820.7|8808.7|0
1642385400000|2022-01-17 02:10:00|8820.5|8808.5|8818.1|8806.1|8820.5|8808.5|8817.3|8805.3|0
1642385700000|2022-01-17 02:15:00|8817.5|8805.5|8818.1|8806.1|8822.2|8810.2|8814|8802|0
1642386000000|2022-01-17 02:20:00|8817.5|8805.5|8820.2|8808.2|8821.7|8809.7|8813.4|8801.4|0
1642386300000|2022-01-17 02:25:00|8819.8|8807.8|8820.1|8808.1|8822.2|8810.2|8819.2|8807.2|0
1642386600000|2022-01-17 02:30:00|8820.2|8808.2|8816|8804|8821.6|8809.6|8815|8803|0
1642386900000|2022-01-17 02:35:00|8815.8|8803.8|8817.4|8805.4|8819|8807|8815.4|8803.4|0
1642387200000|2022-01-17 02:40:00|8817|8805|8813.8|8801.8|8818.4|8806.4|8813.2|8801.2|0
1642387500000|2022-01-17 02:45:00|8813.6|8801.6|8819.4|8807.4|8819.4|8807.4|8810.1|8798.1|0
1642387800000|2022-01-17 02:50:00|8819.2|8807.2|8819|8807|8819.2|8807.2|8816|8804|0
1642388100000|2022-01-17 02:55:00|8819.1|8807.1|8819.4|8807.4|8821|8809|8818|8806|0
1642388400000|2022-01-17 03:00:00|8819.5|8807.5|8823.1|8811.1|8823.1|8811.1|8818.9|8806.9|0
1642388700000|2022-01-17 03:05:00|8822.9|8810.9|8819.6|8807.6|8823.1|8811.1|8818.1|8806.1|0
1642389000000|2022-01-17 03:10:00|8819.8|8807.8|8820.6|8808.6|8821.2|8809.2|8819.1|8807.1|0
1642389300000|2022-01-17 03:15:00|8820.7|8808.7|8821.2|8809.2|8821.2|8809.2|8819.1|8807.1|0
1642389600000|2022-01-17 03:20:00|8820.7|8808.7|8820.7|8808.7|8824.2|8812.2|8820.6|8808.6|0
1642389900000|2022-01-17 03:25:00|8820.5|8808.5|8824.3|8812.3|8825.3|8813.3|8820.2|8808.2|0
1642390200000|2022-01-17 03:30:00|8824.5|8812.5|8827.4|8815.4|8828.9|8816.9|8824.5|8812.5|0
1642390500000|2022-01-17 03:35:00|8826.9|8814.9|8830.5|8818.5|8830.5|8818.5|8823.9|8811.9|0
1642390800000|2022-01-17 03:40:00|8830.9|8818.9|8832.3|8820.3|8832.4|8820.4|8827.9|8815.9|0
1642391100000|2022-01-17 03:45:00|8832.2|8820.2|8833.4|8821.4|8834.4|8822.4|8831.8|8819.8|0
1642391400000|2022-01-17 03:50:00|8833.2|8821.2|8833.5|8821.5|8833.9|8821.9|8832.4|8820.4|0
1642391700000|2022-01-17 03:55:00|8833.3|8821.3|8830.9|8818.9|8836.6|8824.6|8829.3|8817.3|0
1642392000000|2022-01-17 04:00:00|8831|8819|8829.3|8817.3|8832.5|8820.5|8828.7|8816.7|0
1642392300000|2022-01-17 04:05:00|8829.5|8817.5|8829.3|8817.3|8830.3|8818.3|8828.2|8816.2|0
1642392600000|2022-01-17 04:10:00|8829.2|8817.2|8828.4|8816.4|8829.4|8817.4|8827.8|8815.8|0
1642392900000|2022-01-17 04:15:00|8828.6|8816.6|8833|8821|8833.6|8821.6|8828.6|8816.6|0
1642393200000|2022-01-17 04:20:00|8833.5|8821.5|8832.5|8820.5|8834.5|8822.5|8832.5|8820.5|0
1642393500000|2022-01-17 04:25:00|8832.9|8820.9|8827.5|8815.5|8832.9|8820.9|8827.4|8815.4|0
1642393800000|2022-01-17 04:30:00|8827.4|8815.4|8827.3|8815.3|8827.8|8815.8|8825.3|8813.3|0
1642394100000|2022-01-17 04:35:00|8826.8|8814.8|8821|8809|8828.4|8816.4|8820.1|8808.1|0
1642394400000|2022-01-17 04:40:00|8820.9|8808.9|8822.1|8810.1|8823|8811|8820|8808|0
1642394700000|2022-01-17 04:45:00|8822.2|8810.2|8823.2|8811.2|8824.2|8812.2|8821.6|8809.6|0
1642395000000|2022-01-17 04:50:00|8823|8811|8822.1|8810.1|8824.2|8812.2|8822.1|8810.1|0
1642395300000|2022-01-17 04:55:00|8822.3|8810.3|8821.5|8809.5|8825.1|8813.1|8820.6|8808.6|0
1642395600000|2022-01-17 05:00:00|8821.6|8809.6|8820.7|8808.7|8822|8810|8818.6|8806.6|0
1642395900000|2022-01-17 05:05:00|8820.5|8808.5|8821.2|8809.2|8822.7|8810.7|8820.1|8808.1|0
1642396200000|2022-01-17 05:10:00|8821.1|8809.1|8818.7|8806.7|8821.2|8809.2|8817.7|8805.7|0
1642396500000|2022-01-17 05:15:00|8819.7|8807.7|8819.8|8807.8|8820.9|8808.9|8819.7|8807.7|0
1642396800000|2022-01-17 05:20:00|8819.9|8807.9|8820.8|8808.8|8822.3|8810.3|8819.8|8807.8|0
1642397100000|2022-01-17 05:25:00|8820.9|8808.9|8819.9|8807.9|8822.3|8810.3|8819.9|8807.9|0
1642397400000|2022-01-17 05:30:00|8820.2|8808.2|8818.8|8806.8|8821.9|8809.9|8818.8|8806.8|0
1642397700000|2022-01-17 05:35:00|8818.7|8806.7|8816.1|8804.1|8818.7|8806.7|8812.7|8800.7|0
1642398000000|2022-01-17 05:40:00|8815.9|8803.9|8813.6|8801.6|8816.7|8804.7|8813.1|8801.1|0
1642398300000|2022-01-17 05:45:00|8813.8|8801.8|8812.7|8800.7|8816.1|8804.1|8812.7|8800.7|0
1642398600000|2022-01-17 05:50:00|8813|8801|8814.3|8802.3|8814.9|8802.9|8811.3|8799.3|0
1642398900000|2022-01-17 05:55:00|8814.1|8802.1|8815.8|8803.8|8815.8|8803.8|8810.8|8798.8|0
1642399200000|2022-01-17 06:00:00|8816.8|8804.8|8814.8|8802.8|8816.9|8804.9|8809.7|8797.7|0
1642399500000|2022-01-17 06:05:00|8815.2|8803.2|8818.7|8806.7|8819.2|8807.2|8815.2|8803.2|0
1642399800000|2022-01-17 06:10:00|8818.9|8806.9|8819.9|8807.9|8821.5|8809.5|8818.8|8806.8|0
1642400100000|2022-01-17 06:15:00|8819.7|8807.7|8820.4|8808.4|8821.4|8809.4|8819.5|8807.5|0
1642400400000|2022-01-17 06:20:00|8820.8|8808.8|8820.3|8808.3|8823.8|8811.8|8819.4|8807.4|0
1642400700000|2022-01-17 06:25:00|8820.4|8808.4|8822|8810|8822|8810|8818.4|8806.4|0
1642401000000|2022-01-17 06:30:00|8821.8|8809.8|8826.9|8814.9|8828.5|8816.5|8821.6|8809.6|0
1642401300000|2022-01-17 06:35:00|8827|8815|8829.4|8817.4|8831.4|8819.4|8826.9|8814.9|0
1642401600000|2022-01-17 06:40:00|8829.3|8817.3|8828.8|8816.8|8829.4|8817.4|8825.5|8813.5|0
1642401900000|2022-01-17 06:45:00|8828.6|8816.6|8829.4|8817.4|8831.5|8819.5|8828.4|8816.4|0
1642402200000|2022-01-17 06:50:00|8829|8817|8832.3|8820.3|8832.3|8820.3|8828.3|8816.3|0
1642402500000|2022-01-17 06:55:00|8832.4|8820.4|8830.4|8818.4|8832.4|8820.4|8829.4|8817.4|0
1642402800000|2022-01-17 07:00:00|8830.5|8818.5|8821.4|8816.4|8830.9|8819.9|8812.4|8807.4|54
1642403100000|2022-01-17 07:05:00|8821.9|8816.9|8836.9|8831.9|8838.9|8833.9|8821.9|8816.9|34
1642403400000|2022-01-17 07:10:00|8837.4|8832.4|8838.4|8833.4|8839.4|8834.4|8836.4|8831.4|26
1642403700000|2022-01-17 07:15:00|8837.9|8832.9|8836.4|8831.4|8839.4|8834.4|8833.4|8828.4|16
1642404000000|2022-01-17 07:20:00|8836.9|8831.9|8840.4|8835.4|8844.9|8839.9|8836.9|8831.9|20
1642404300000|2022-01-17 07:25:00|8840.9|8835.9|8839.4|8834.4|8842.9|8837.9|8837.4|8832.4|10
1642404600000|2022-01-17 07:30:00|8839.9|8834.9|8845.9|8840.9|8846.9|8841.9|8838.4|8833.4|26
1642404900000|2022-01-17 07:35:00|8846.4|8841.4|8851.9|8846.9|8852.9|8847.9|8846.4|8841.4|25
1642405200000|2022-01-17 07:40:00|8852.4|8847.4|8855.9|8850.9|8855.9|8850.9|8849.9|8844.9|25
1642405500000|2022-01-17 07:45:00|8856.4|8851.4|8852.4|8847.4|8856.4|8851.4|8851.4|8846.4|19
1642405800000|2022-01-17 07:50:00|8852.9|8847.9|8851.9|8846.9|8853.9|8848.9|8849.4|8844.4|12
1642406100000|2022-01-17 07:55:00|8852.4|8847.4|8851.4|8846.4|8856.9|8851.9|8850.9|8845.9|58
1642406400000|2022-01-17 08:00:00|8852.4|8847.4|8840.9|8835.9|8856.4|8851.4|8837.9|8832.9|355
1642406700000|2022-01-17 08:05:00|8841.4|8836.4|8853.9|8848.9|8853.9|8848.9|8839.9|8834.9|230
1642407000000|2022-01-17 08:10:00|8854.4|8849.4|8847.4|8842.4|8854.4|8849.4|8844.4|8839.4|113
1642407300000|2022-01-17 08:15:00|8847.9|8842.9|8838.9|8833.9|8847.9|8842.9|8838.4|8833.4|188
1642407600000|2022-01-17 08:20:00|8839.4|8834.4|8841.4|8836.4|8841.9|8836.9|8829.9|8824.9|131
1642407900000|2022-01-17 08:25:00|8841.9|8836.9|8841.9|8836.9|8846.4|8841.4|8837.4|8832.4|79
1642408200000|2022-01-17 08:30:00|8842.4|8837.4|8842.9|8837.9|8848.9|8843.9|8841.9|8836.9|123
1642408500000|2022-01-17 08:35:00|8843.4|8838.4|8845.9|8840.9|8846.4|8841.4|8838.4|8833.4|89
1642408800000|2022-01-17 08:40:00|8846.8|8841.8|8843.8|8838.8|8847.3|8842.3|8840.8|8835.8|77
1642409100000|2022-01-17 08:45:00|8843.3|8838.3|8842.8|8837.8|8847.8|8842.8|8840.8|8835.8|71
1642409400000|2022-01-17 08:50:00|8843.3|8838.3|8842.8|8837.8|8846.3|8841.3|8841.3|8836.3|1012
1642409700000|2022-01-17 08:55:00|8843.3|8838.3|8849.3|8844.3|8850.3|8845.3|8841.8|8836.8|92
1642410000000|2022-01-17 09:00:00|8848.8|8843.8|8843.8|8838.8|8851.3|8846.3|8842.8|8837.8|76
1642410300000|2022-01-17 09:05:00|8843.3|8838.3|8837.3|8832.3|8843.3|8838.3|8831.3|8826.3|106
1642410600000|2022-01-17 09:10:00|8837.8|8832.8|8838.8|8833.8|8840.8|8835.8|8835.8|8830.8|136
1642410900000|2022-01-17 09:15:00|8839.3|8834.3|8846.8|8841.8|8847.3|8842.3|8835.8|8830.8|136
1642411200000|2022-01-17 09:20:00|8847.3|8842.3|8851.8|8846.8|8855.3|8850.3|8845.8|8840.8|526
1642411500000|2022-01-17 09:25:00|8852.3|8847.3|8847.3|8842.3|8853.3|8848.3|8844.3|8839.3|61
1642411800000|2022-01-17 09:30:00|8848.3|8843.3|8850.8|8845.8|8854.3|8849.3|8847.3|8842.3|67
1642412100000|2022-01-17 09:35:00|8851.3|8846.3|8855.8|8850.8|8857.8|8852.8|8848.8|8843.8|232
1642412400000|2022-01-17 09:40:00|8855.3|8850.3|8851.3|8846.3|8856.8|8851.8|8849.8|8844.8|70
1642412700000|2022-01-17 09:45:00|8851.8|8846.8|8848.3|8843.3|8858.8|8853.8|8846.8|8841.8|57
1642413000000|2022-01-17 09:50:00|8848.8|8843.8|8846.3|8841.3|8853.8|8848.8|8844.3|8839.3|58
1642413300000|2022-01-17 09:55:00|8846.8|8841.8|8852.8|8847.8|8854.3|8849.3|8846.3|8841.3|63
1642413600000|2022-01-17 10:00:00|8853.3|8848.3|8853.8|8848.8|8854.3|8849.3|8849.8|8844.8|35
1642413900000|2022-01-17 10:05:00|8854.3|8849.3|8851.3|8846.3|8855.8|8850.8|8850.3|8845.3|77
1642414200000|2022-01-17 10:10:00|8850.8|8845.8|8845.3|8840.3|8853.8|8848.8|8844.8|8839.8|177
1642414500000|2022-01-17 10:15:00|8844.8|8839.8|8851.3|8846.3|8852.3|8847.3|8844.8|8839.8|46
1642414800000|2022-01-17 10:20:00|8850.8|8845.8|8854.3|8849.3|8856.3|8851.3|8850.3|8845.3|67
1642415100000|2022-01-17 10:25:00|8854.8|8849.8|8851.8|8846.8|8856.3|8851.3|8851.3|8846.3|27
1642415400000|2022-01-17 10:30:00|8852.3|8847.3|8854.3|8849.3|8854.8|8849.8|8848.8|8843.8|43
1642415700000|2022-01-17 10:35:00|8853.8|8848.8|8848.3|8843.3|8855.8|8850.8|8846.8|8841.8|107
1642416000000|2022-01-17 10:40:00|8847.8|8842.8|8849.3|8844.3|8849.3|8844.3|8844.8|8839.8|86
1642416300000|2022-01-17 10:45:00|8848.8|8843.8|8849.8|8844.8|8849.8|8844.8|8845.8|8840.8|514
1642416600000|2022-01-17 10:50:00|8849.3|8844.3|8852.3|8847.3|8853.8|8848.8|8847.3|8842.3|200
1642416900000|2022-01-17 10:55:00|8851.8|8846.8|8853.3|8848.3|8857.3|8852.3|8851.8|8846.8|96
1642417200000|2022-01-17 11:00:00|8852.8|8847.8|8852.3|8847.3|8856.8|8851.8|8852.3|8847.3|42
1642417500000|2022-01-17 11:05:00|8852.8|8847.8|8857.8|8852.8|8857.8|8852.8|8852.3|8847.3|25
1642417800000|2022-01-17 11:10:00|8858.3|8853.3|8858.3|8853.3|8862.8|8857.8|8857.8|8852.8|61
1642418100000|2022-01-17 11:15:00|8858.8|8853.8|8860.3|8855.3|8861.8|8856.8|8857.8|8852.8|272
1642418400000|2022-01-17 11:20:00|8860.8|8855.8|8862.3|8857.3|8862.8|8857.8|8860.3|8855.3|57
1642418700000|2022-01-17 11:25:00|8861.8|8856.8|8862.8|8857.8|8863.8|8858.8|8861.8|8856.8|52
1642419000000|2022-01-17 11:30:00|8863.3|8858.3|8859.8|8854.8|8863.3|8858.3|8859.8|8854.8|78
1642419300000|2022-01-17 11:35:00|8860.3|8855.3|8861.3|8856.3|8863.8|8858.8|8859.8|8854.8|203
1642419600000|2022-01-17 11:40:00|8860.8|8855.8|8862.8|8857.8|8863.3|8858.3|8860.8|8855.8|901
1642419900000|2022-01-17 11:45:00|8863.3|8858.3|8862.8|8857.8|8865.3|8860.3|8862.8|8857.8|51
1642420200000|2022-01-17 11:50:00|8862.3|8857.3|8860.8|8855.8|8864.8|8859.8|8858.8|8853.8|64
1642420500000|2022-01-17 11:55:00|8860.3|8855.3|8866.3|8861.3|8867.3|8862.3|8859.8|8854.8|128
1642420800000|2022-01-17 12:00:00|8866.8|8861.8|8867.3|8862.3|8870.8|8865.8|8866.3|8861.3|33
1642421100000|2022-01-17 12:05:00|8866.8|8861.8|8862.8|8857.8|8867.3|8862.3|8862.8|8857.8|71
1642421400000|2022-01-17 12:10:00|8863.3|8858.3|8862.3|8857.3|8863.8|8858.8|8859.3|8854.3|596
1642421700000|2022-01-17 12:15:00|8861.8|8856.8|8862.3|8857.3|8862.8|8857.8|8859.8|8854.8|15
1642422000000|2022-01-17 12:20:00|8862.8|8857.8|8865.3|8860.3|8865.3|8860.3|8860.3|8855.3|29
1642422300000|2022-01-17 12:25:00|8864.8|8859.8|8868.3|8863.3|8868.3|8863.3|8864.3|8859.3|46
1642422600000|2022-01-17 12:30:00|8867.8|8862.8|8864.8|8859.8|8869.8|8864.8|8863.3|8858.3|27
1642422900000|2022-01-17 12:35:00|8865.3|8860.3|8870.3|8865.3|8870.3|8865.3|8864.3|8859.3|57
1642423200000|2022-01-17 12:40:00|8869.1|8864.1|8866.6|8861.6|8869.6|8864.6|8865.1|8860.1|67
1642423500000|2022-01-17 12:45:00|8867.1|8862.1|8865.1|8860.1|8867.6|8862.6|8864.6|8859.6|12
1642423800000|2022-01-17 12:50:00|8864.6|8859.6|8868.1|8863.1|8870.1|8865.1|8864.6|8859.6|82
1642424100000|2022-01-17 12:55:00|8867.6|8862.6|8869.1|8864.1|8871.6|8866.6|8867.6|8862.6|56
1642424400000|2022-01-17 13:00:00|8867.6|8862.6|8867.1|8862.1|8869.6|8864.6|8866.6|8861.6|87
1642424700000|2022-01-17 13:05:00|8866.6|8861.6|8861.1|8856.1|8867.1|8862.1|8860.1|8855.1|106
1642425000000|2022-01-17 13:10:00|8861.6|8856.6|8863.6|8858.6|8863.6|8858.6|8860.6|8855.6|28
1642425300000|2022-01-17 13:15:00|8863.1|8858.1|8862.1|8857.1|8864.1|8859.1|8861.6|8856.6|12
1642425600000|2022-01-17 13:20:00|8862.6|8857.6|8860.6|8855.6|8862.6|8857.6|8860.6|8855.6|85
1642425900000|2022-01-17 13:25:00|8861.6|8856.6|8860.6|8855.6|8862.1|8857.1|8860.6|8855.6|35
1642426200000|2022-01-17 13:30:00|8861.1|8856.1|8856.6|8851.6|8861.1|8856.1|8856.1|8851.1|2066
1642426500000|2022-01-17 13:35:00|8857.1|8852.1|8857.6|8852.6|8859.6|8854.6|8856.6|8851.6|39
1642426800000|2022-01-17 13:40:00|8858.1|8853.1|8857.1|8852.1|8858.6|8853.6|8855.6|8850.6|31
1642427100000|2022-01-17 13:45:00|8857.6|8852.6|8854.1|8849.1|8858.6|8853.6|8852.1|8847.1|41
1642427400000|2022-01-17 13:50:00|8854.6|8849.6|8853.1|8848.1|8856.1|8851.1|8851.6|8846.6|35
1642427700000|2022-01-17 13:55:00|8853.6|8848.6|8855.1|8850.1|8858.6|8853.6|8853.6|8848.6|24
1642428000000|2022-01-17 14:00:00|8855.6|8850.6|8858.6|8853.6|8859.1|8854.1|8853.6|8848.6|40
1642428300000|2022-01-17 14:05:00|8859.1|8854.1|8857.6|8852.6|8860.6|8855.6|8857.1|8852.1|44
1642428600000|2022-01-17 14:10:00|8857.1|8852.1|8860.6|8855.6|8860.6|8855.6|8855.6|8850.6|29
1642428900000|2022-01-17 14:15:00|8861.1|8856.1|8859.1|8854.1|8863.6|8858.6|8859.1|8854.1|45
1642429200000|2022-01-17 14:20:00|8858.6|8853.6|8861.1|8856.1|8862.1|8857.1|8858.6|8853.6|30
1642429500000|2022-01-17 14:25:00|8861.6|8856.6|8861.6|8856.6|8863.6|8858.6|8861.1|8856.1|118
1642429800000|2022-01-17 14:30:00|8862.1|8857.1|8862.1|8857.1|8863.6|8858.6|8859.1|8854.1|94
1642430100000|2022-01-17 14:35:00|8861.6|8856.6|8862.6|8857.6|8866.1|8861.1|8859.6|8854.6|75
1642430400000|2022-01-17 14:40:00|8863.1|8858.1|8861.1|8856.1|8863.6|8858.6|8860.6|8855.6|80
1642430700000|2022-01-17 14:45:00|8861.6|8856.6|8856.1|8851.1|8862.1|8857.1|8855.6|8850.6|35
1642431000000|2022-01-17 14:50:00|8855.6|8850.6|8859.6|8854.6|8861.1|8856.1|8855.6|8850.6|324
1642431300000|2022-01-17 14:55:00|8859.1|8854.1|8861.6|8856.6|8861.6|8856.6|8855.6|8850.6|58
1642431600000|2022-01-17 15:00:00|8862.6|8857.6|8855.6|8850.6|8863.1|8858.1|8855.1|8850.1|100
1642431900000|2022-01-17 15:05:00|8854.6|8849.6|8850.1|8845.1|8857.1|8852.1|8849.6|8844.6|71
1642432200000|2022-01-17 15:10:00|8848.9|8843.9|8854.4|8849.4|8855.4|8850.4|8848.4|8843.4|40
1642432500000|2022-01-17 15:15:00|8854.9|8849.9|8855.9|8850.9|8857.4|8852.4|8854.9|8849.9|27
1642432800000|2022-01-17 15:20:00|8856.4|8851.4|8852.9|8847.9|8857.9|8852.9|8852.9|8847.9|31
1642433100000|2022-01-17 15:25:00|8853.4|8848.4|8852.4|8847.4|8853.4|8848.4|8850.4|8845.4|25
1642433400000|2022-01-17 15:30:00|8851.9|8846.9|8846.9|8841.9|8853.9|8848.9|8845.9|8840.9|326
1642433700000|2022-01-17 15:35:00|8847.4|8842.4|8852.9|8847.9|8853.4|8848.4|8847.4|8842.4|54
1642434000000|2022-01-17 15:40:00|8852.4|8847.4|8853.4|8848.4|8855.4|8850.4|8852.4|8847.4|87
1642434300000|2022-01-17 15:45:00|8853.9|8848.9|8849.4|8844.4|8853.9|8848.9|8849.4|8844.4|29
1642434600000|2022-01-17 15:50:00|8849.9|8844.9|8851.9|8846.9|8852.4|8847.4|8848.4|8843.4|2224
1642434900000|2022-01-17 15:55:00|8852.4|8847.4|8850.9|8845.9|8852.9|8847.9|8850.9|8845.9|55
1642435200000|2022-01-17 16:00:00|8851.4|8846.4|8845.9|8840.9|8852.4|8847.4|8845.9|8840.9|272
1642435500000|2022-01-17 16:05:00|8845.4|8840.4|8843.9|8838.9|8846.4|8841.4|8843.9|8838.9|798
1642435800000|2022-01-17 16:10:00|8843.4|8838.4|8845.4|8840.4|8845.9|8840.9|8842.9|8837.9|71
1642436100000|2022-01-17 16:15:00|8845.9|8840.9|8848.4|8843.4|8848.9|8843.9|8845.4|8840.4|104
1642436400000|2022-01-17 16:20:00|8849.4|8844.4|8853.4|8848.4|8853.4|8848.4|8848.9|8843.9|584
1642436700000|2022-01-17 16:25:00|8852.9|8847.9|8847.4|8842.4|8853.9|8848.9|8846.4|8841.4|2110
1642437000000|2022-01-17 16:30:00|8847.9|8841.9|8842.9|8835.9|8847.9|8841.9|8836.9|8830.9|847
1642437300000|2022-01-17 16:35:00|8843.9|8836.9|8840.9|8834.9|8844.9|8838.9|8838.9|8831.9|105
1642437600000|2022-01-17 16:40:00|8841.9|8835.9|8839.9|8833.9|8842.9|8836.9|8839.9|8832.9|62
1642437900000|2022-01-17 16:45:00|8838.9|8832.9|8839.9|8833.9|8840.9|8834.9|8838.9|8832.9|15
1642438200000|2022-01-17 16:50:00|8840.9|8834.9|8839.9|8833.9|8841.9|8835.9|8839.9|8832.9|10
1642438500000|2022-01-17 16:55:00|8840.9|8832.9|8835.9|8829.9|8840.9|8832.9|8835.9|8828.9|9
1642438800000|2022-01-17 17:00:00|8836.9|8830.9|8832.9|8826.9|8836.9|8830.9|8832.9|8826.9|31
1642439100000|2022-01-17 17:05:00|8833.9|8827.9|8835.9|8829.9|8835.9|8829.9|8832.9|8826.9|1033
1642439400000|2022-01-17 17:10:00|8836.9|8830.9|8837.9|8830.9|8837.9|8831.9|8835.9|8829.9|25
1642439700000|2022-01-17 17:15:00|8838.9|8831.9|8837.9|8830.9|8838.9|8832.9|8837.9|8830.9|9
1642440000000|2022-01-17 17:20:00|8836.9|8831.9|8836.9|8829.9|8837.9|8831.9|8835.9|8829.9|5
1642440300000|2022-01-17 17:25:00|8835.9|8828.9|8834.9|8828.9|8836.9|8829.9|8834.9|8828.9|13
1642440600000|2022-01-17 17:30:00|8833.9|8827.9|8833.9|8826.9|8834.9|8827.9|8832.9|8826.9|2
1642440900000|2022-01-17 17:35:00|8834.9|8827.9|8833.9|8827.9|8835.9|8829.9|8833.9|8826.9|7
1642441200000|2022-01-17 17:40:00|8834.9|8826.9|8834.9|8827.9|8834.9|8827.9|8833.9|8826.9|4
1642441500000|2022-01-17 17:45:00|8833.9|8828.9|8834.9|8827.9|8835.9|8828.9|8833.9|8827.9|1
1642441800000|2022-01-17 17:50:00|8835.9|8828.9|8835.9|8828.9|8836.9|8828.9|8834.9|8827.9|4
1642442100000|2022-01-17 17:55:00|8836.9|8829.9|8837.9|8829.9|8837.9|8829.9|8835.9|8828.9|9
1642442400000|2022-01-17 18:00:00|8836.9|8828.9|8836.9|8827.9|8836.9|8828.9|8835.9|8827.9|1
1642442700000|2022-01-17 18:05:00|8837.9|8829.9|8837.9|8828.9|8837.9|8830.9|8837.9|8827.9|2
1642443000000|2022-01-17 18:10:00|8836.9|8827.9|8836.9|8828.9|8836.9|8828.9|8836.9|8827.9|0
1642443900000|2022-01-17 18:25:00|8835.9|8829.9|8835.9|8828.9|8835.9|8829.9|8835.9|8828.9|1
1642444200000|2022-01-17 18:30:00|8836.9|8829.9|8836.9|8828.9|8837.9|8829.9|8836.9|8828.9|3
1642444800000|2022-01-17 18:40:00|8835.9|8827.9|8836.9|8828.9|8837.9|8828.9|8835.9|8827.9|4
1642445100000|2022-01-17 18:45:00|8835.9|8830.9|8835.9|8827.9|8835.9|8830.9|8835.9|8827.9|2
1642445400000|2022-01-17 18:50:00|8833.9|8829.9|8831.9|8825.9|8834.9|8829.9|8830.9|8824.9|26
1642445700000|2022-01-17 18:55:00|8830.9|8824.9|8835.4|8823.4|8835.4|8827.4|8830.9|8823.4|7
1642446000000|2022-01-17 19:00:00|8834.5|8822.5|8830.9|8818.9|8834.5|8822.5|8830.9|8818.9|0
1642446300000|2022-01-17 19:05:00|8832.7|8820.7|8835.6|8823.6|8835.6|8823.6|8832.7|8820.7|0
1642446900000|2022-01-17 19:15:00|8836.5|8824.5|8836.5|8824.5|8836.5|8824.5|8836.5|8824.5|0
1642447200000|2022-01-17 19:20:00|8836.1|8824.1|8837|8825|8837|8825|8836.1|8824.1|0
1642447500000|2022-01-17 19:25:00|8837.4|8825.4|8837.4|8825.4|8837.4|8825.4|8837|8825|0
1642447800000|2022-01-17 19:30:00|8837.9|8825.9|8837.4|8825.4|8837.9|8825.9|8837.4|8825.4|0
1642448100000|2022-01-17 19:35:00|8837|8825|8836.5|8824.5|8837|8825|8836.5|8824.5|0
1642448400000|2022-01-17 19:40:00|8835.2|8823.2|8834.8|8822.8|8835.2|8823.2|8834.8|8822.8|0
1642448700000|2022-01-17 19:45:00|8835.6|8823.6|8836.1|8824.1|8836.5|8824.5|8835.6|8823.6|0
1642449000000|2022-01-17 19:50:00|8836.5|8824.5|8837.7|8825.7|8837.7|8825.7|8836.3|8824.3|0
1642449300000|2022-01-17 19:55:00|8837.2|8825.2|8837.2|8825.2|8838.1|8826.1|8836.3|8824.3|0
1642449600000|2022-01-17 20:00:00|8836.8|8824.8|8836.8|8824.8|8837.2|8825.2|8834.6|8822.6|0
1642449900000|2022-01-17 20:05:00|8837.2|8825.2|8837.2|8825.2|8837.2|8825.2|8836.8|8824.8|0
1642450200000|2022-01-17 20:10:00|8837.7|8825.7|8835.9|8823.9|8837.7|8825.7|8835.9|8823.9|0
1642450500000|2022-01-17 20:15:00|8836.3|8824.3|8834.6|8822.6|8836.3|8824.3|8832.4|8820.4|0
1642450800000|2022-01-17 20:20:00|8835|8823|8834.7|8822.7|8837.2|8825.2|8833.8|8821.8|0
1642451100000|2022-01-17 20:25:00|8834.8|8822.8|8833.8|8821.8|8834.8|8822.8|8833.8|8821.8|0
1642451700000|2022-01-17 20:35:00|8834|8822|8835.3|8823.3|8835.7|8823.7|8834|8822|0
1642452000000|2022-01-17 20:40:00|8834.8|8822.8|8835.7|8823.7|8835.7|8823.7|8834.8|8822.8|0
1642452300000|2022-01-17 20:45:00|8834.8|8822.8|8834.4|8822.4|8834.8|8822.8|8833.5|8821.5|0
1642452600000|2022-01-17 20:50:00|8834.8|8822.8|8834|8822|8835.7|8823.7|8833.8|8821.8|0
1642452900000|2022-01-17 20:55:00|8834.4|8822.4|8831.7|8819.7|8834.8|8822.8|8831.7|8819.7|0
1642453200000|2022-01-17 21:00:00|8831.9|8819.9|8831.9|8819.9|8831.9|8819.9|8831.9|8819.9|0
1642453500000|2022-01-17 21:05:00|8830.1|8818.1|8830.1|8818.1|8830.1|8818.1|8830.1|8818.1|0
1642453800000|2022-01-17 21:10:00|8830.2|8818.2|8830.2|8818.2|8830.2|8818.2|8830.2|8818.2|0
1642455600000|2022-01-17 21:40:00|8829.9|8817.9|8829.8|8817.8|8829.9|8817.9|8829.8|8817.8|0
1642456500000|2022-01-17 21:55:00|8829.7|8817.7|8830.1|8818.1|8830.1|8818.1|8829.7|8817.7|0
1642460100000|2022-01-17 22:55:00|8830.4|8818.4|8834.2|8822.2|8834.2|8822.2|8830.4|8818.4|0
1642460400000|2022-01-17 23:00:00|8834.5|8822.5|8828.1|8816.1|8843.1|8831.1|8827.9|8815.9|0
1642460700000|2022-01-17 23:05:00|8828|8816|8829.3|8817.3|8830.8|8818.8|8827.7|8815.7|0
1642461000000|2022-01-17 23:10:00|8828.7|8816.7|8828.1|8816.1|8832.4|8820.4|8828.1|8816.1|0
1642461300000|2022-01-17 23:15:00|8828|8816|8827.8|8815.8|8828.9|8816.9|8819.5|8807.5|0
1642461600000|2022-01-17 23:20:00|8827.7|8815.7|8827.8|8815.8|8828.8|8816.8|8826.6|8814.6|0
1642461900000|2022-01-17 23:25:00|8827.7|8815.7|8827.2|8815.2|8827.7|8815.7|8822.9|8810.9|0
1642462200000|2022-01-17 23:30:00|8827.4|8815.4|8832.1|8820.1|8832.1|8820.1|8827.2|8815.2|0
1642462500000|2022-01-17 23:35:00|8832|8820|8834.2|8822.2|8834.2|8822.2|8830.9|8818.9|0
1642462800000|2022-01-17 23:40:00|8834.6|8822.6|8830.6|8818.6|8835.4|8823.4|8828.2|8816.2|0
1642463100000|2022-01-17 23:45:00|8830.5|8818.5|8835.8|8823.8|8837|8825|8828.2|8816.2|0
1642463400000|2022-01-17 23:50:00|8835.9|8823.9|8838.7|8826.7|8840.1|8828.1|8835.9|8823.9|0
1642463700000|2022-01-17 23:55:00|8838.6|8826.6|8838.7|8826.7|8839.3|8827.3|8837.2|8825.2|0
1642464000000|2022-01-18 00:00:00|8838.9|8826.9|8836.2|8824.2|8841.3|8829.3|8835.4|8823.4|0
1642464300000|2022-01-18 00:05:00|8835.8|8823.8|8837.4|8825.4|8839.1|8827.1|8835.8|8823.8|0
1642464600000|2022-01-18 00:10:00|8837|8825|8834.2|8822.2|8840.1|8828.1|8834.2|8822.2|0
1642464900000|2022-01-18 00:15:00|8834.8|8822.8|8837.6|8825.6|8839.6|8827.6|8833.7|8821.7|0
1642465200000|2022-01-18 00:20:00|8837.7|8825.7|8838.2|8826.2|8842.2|8830.2|8835.7|8823.7|0
1642465500000|2022-01-18 00:25:00|8838.1|8826.1|8838.8|8826.8|8841.2|8829.2|8835.7|8823.7|0
1642465800000|2022-01-18 00:30:00|8838.6|8826.6|8839.6|8827.6|8840.9|8828.9|8837.8|8825.8|0
1642466100000|2022-01-18 00:35:00|8839.3|8827.3|8837.9|8825.9|8839.9|8827.9|8835.8|8823.8|0
1642466400000|2022-01-18 00:40:00|8837.8|8825.8|8837.8|8825.8|8838.8|8826.8|8835.7|8823.7|0
1642466700000|2022-01-18 00:45:00|8837.4|8825.4|8838.2|8826.2|8839.8|8827.8|8836.7|8824.7|0
1642467000000|2022-01-18 00:50:00|8838.4|8826.4|8842.9|8830.9|8843.9|8831.9|8838.2|8826.2|0
1642467300000|2022-01-18 00:55:00|8843.3|8831.3|8845.4|8833.4|8845.9|8833.9|8842.3|8830.3|0
1642467600000|2022-01-18 01:00:00|8845.5|8833.5|8843.8|8831.8|8847.9|8835.9|8841.8|8829.8|0
1642467900000|2022-01-18 01:05:00|8843.9|8831.9|8839.8|8827.8|8844.9|8832.9|8838.2|8826.2|0
1642468200000|2022-01-18 01:10:00|8838.8|8826.8|8841.2|8829.2|8841.2|8829.2|8837.1|8825.1|0
1642468500000|2022-01-18 01:15:00|8841|8829|8835.6|8823.6|8841.2|8829.2|8835.5|8823.5|0
1642468800000|2022-01-18 01:20:00|8835.5|8823.5|8839.5|8827.5|8839.5|8827.5|8833.9|8821.9|0
1642469100000|2022-01-18 01:25:00|8839.1|8827.1|8840.5|8828.5|8842.6|8830.6|8838.5|8826.5|0
1642469400000|2022-01-18 01:30:00|8840.3|8828.3|8837.5|8825.5|8842|8830|8835.9|8823.9|0
1642469700000|2022-01-18 01:35:00|8837.4|8825.4|8839|8827|8840.6|8828.6|8836.5|8824.5|0
1642470000000|2022-01-18 01:40:00|8839.5|8827.5|8844|8832|8844.6|8832.6|8839.5|8827.5|0
1642470300000|2022-01-18 01:45:00|8844.6|8832.6|8844.6|8832.6|8845.6|8833.6|8843|8831|0
1642470600000|2022-01-18 01:50:00|8845|8833|8844.6|8832.6|8848.6|8836.6|8843.6|8831.6|0
1642470900000|2022-01-18 01:55:00|8844.8|8832.8|8846.6|8834.6|8849.6|8837.6|8844.6|8832.6|0
1642471200000|2022-01-18 02:00:00|8846.5|8834.5|8844.5|8832.5|8847.6|8835.6|8843.6|8831.6|0
1642471500000|2022-01-18 02:05:00|8844.7|8832.7|8843.5|8831.5|8845.5|8833.5|8842.4|8830.4|0
1642471800000|2022-01-18 02:10:00|8843.7|8831.7|8843.5|8831.5|8845.5|8833.5|8843.4|8831.4|0
1642472100000|2022-01-18 02:15:00|8843.4|8831.4|8843.4|8831.4|8844.5|8832.5|8842.4|8830.4|0
1642472400000|2022-01-18 02:20:00|8843.6|8831.6|8842.8|8830.8|8844.4|8832.4|8842.4|8830.4|0
1642472700000|2022-01-18 02:25:00|8843|8831|8839.5|8827.5|8843.4|8831.4|8838.4|8826.4|0
1642473000000|2022-01-18 02:30:00|8839.4|8827.4|8841.9|8829.9|8842.5|8830.5|8838.4|8826.4|0
1642473300000|2022-01-18 02:35:00|8841.7|8829.7|8841.4|8829.4|8841.9|8829.9|8839.4|8827.4|0
1642473600000|2022-01-18 02:40:00|8841|8829|8842.4|8830.4|8842.8|8830.8|8840.4|8828.4|0
1642473900000|2022-01-18 02:45:00|8842.2|8830.2|8845.3|8833.3|8845.3|8833.3|8839.2|8827.2|0
1642474200000|2022-01-18 02:50:00|8845.5|8833.5|8846.4|8834.4|8848.4|8836.4|8845.3|8833.3|0
1642474500000|2022-01-18 02:55:00|8846.2|8834.2|8853.3|8841.3|8856.3|8844.3|8845.8|8833.8|0
1642474800000|2022-01-18 03:00:00|8853.5|8841.5|8851.4|8839.4|8854.8|8842.8|8850.4|8838.4|0
1642475100000|2022-01-18 03:05:00|8851.2|8839.2|8849.3|8837.3|8851.4|8839.4|8848.4|8836.4|0
1642475400000|2022-01-18 03:10:00|8849.4|8837.4|8847.4|8835.4|8850.4|8838.4|8846.3|8834.3|0
1642475700000|2022-01-18 03:15:00|8847.6|8835.6|8848.4|8836.4|8849.4|8837.4|8847.3|8835.3|0
1642476000000|2022-01-18 03:20:00|8848.6|8836.6|8849.3|8837.3|8849.8|8837.8|8846.5|8834.5|0
1642476300000|2022-01-18 03:25:00|8849.1|8837.1|8843.7|8831.7|8849.1|8837.1|8842.2|8830.2|0
1642476600000|2022-01-18 03:30:00|8843.5|8831.5|8837.9|8825.9|8846.2|8834.2|8837.9|8825.9|0
1642476900000|2022-01-18 03:35:00|8837.8|8825.8|8828.9|8816.9|8838.8|8826.8|8828.4|8816.4|0
1642477200000|2022-01-18 03:40:00|8829.1|8817.1|8821.7|8809.7|8829.5|8817.5|8819.1|8807.1|0
1642477500000|2022-01-18 03:45:00|8822.2|8810.2|8816.6|8804.6|8822.2|8810.2|8811.4|8799.4|0
1642477800000|2022-01-18 03:50:00|8816.1|8804.1|8816.6|8804.6|8818.3|8806.3|8814.1|8802.1|0
1642478100000|2022-01-18 03:55:00|8816.4|8804.4|8821.8|8809.8|8822.2|8810.2|8815.6|8803.6|0
1642478400000|2022-01-18 04:00:00|8822.2|8810.2|8825.3|8813.3|8826.7|8814.7|8821.1|8809.1|0
1642478700000|2022-01-18 04:05:00|8825.7|8813.7|8824.3|8812.3|8826.7|8814.7|8823.2|8811.2|0
1642479000000|2022-01-18 04:10:00|8824.1|8812.1|8823.2|8811.2|8824.3|8812.3|8819.1|8807.1|0
1642479300000|2022-01-18 04:15:00|8822.2|8810.2|8811.8|8799.8|8824.3|8812.3|8811.5|8799.5|0
1642479600000|2022-01-18 04:20:00|8811.6|8799.6|8805.4|8793.4|8814.1|8802.1|8802.2|8790.2|0
1642479900000|2022-01-18 04:25:00|8805.2|8793.2|8806.9|8794.9|8807.9|8795.9|8799.5|8787.5|0
1642480200000|2022-01-18 04:30:00|8806.8|8794.8|8800.5|8788.5|8808|8796|8800.1|8788.1|0
1642480500000|2022-01-18 04:35:00|8800.7|8788.7|8804|8792|8807.1|8795.1|8800.1|8788.1|0
1642480800000|2022-01-18 04:40:00|8804.2|8792.2|8800|8788|8805|8793|8799|8787|0
1642481100000|2022-01-18 04:45:00|8800.2|8788.2|8795.2|8783.2|8801|8789|8793.3|8781.3|0
1642481400000|2022-01-18 04:50:00|8794.8|8782.8|8805.7|8793.7|8808.6|8796.6|8794.2|8782.2|0
1642481700000|2022-01-18 04:55:00|8805.9|8793.9|8812.8|8800.8|8813.3|8801.3|8805.6|8793.6|0
1642482000000|2022-01-18 05:00:00|8812.9|8800.9|8804|8792|8815|8803|8802.9|8790.9|0
1642482300000|2022-01-18 05:05:00|8803.9|8791.9|8805|8793|8808|8796|8803|8791|0
1642482600000|2022-01-18 05:10:00|8805.2|8793.2|8802.2|8790.2|8808.1|8796.1|8801.7|8789.7|0
1642482900000|2022-01-18 05:15:00|8802.4|8790.4|8803|8791|8804.1|8792.1|8799.9|8787.9|0
1642483200000|2022-01-18 05:20:00|8803.4|8791.4|8807|8795|8808|8796|8801.9|8789.9|0
1642483500000|2022-01-18 05:25:00|8806.8|8794.8|8806.2|8794.2|8806.8|8794.8|8802|8790|0
1642483800000|2022-01-18 05:30:00|8807.2|8795.2|8800|8788|8807.2|8795.2|8799.1|8787.1|0
1642484100000|2022-01-18 05:35:00|8799.8|8787.8|8802|8790|8803|8791|8799|8787|0
1642484400000|2022-01-18 05:40:00|8802.4|8790.4|8803|8791|8803|8791|8798.8|8786.8|0
1642484700000|2022-01-18 05:45:00|8802.4|8790.4|8800|8788|8803|8791|8797.8|8785.8|0
1642485000000|2022-01-18 05:50:00|8799.8|8787.8|8802.5|8790.5|8803.2|8791.2|8799|8787|0
1642485300000|2022-01-18 05:55:00|8802.4|8790.4|8800.8|8788.8|8803.4|8791.4|8798.2|8786.2|0
1642485600000|2022-01-18 06:00:00|8801|8789|8802.9|8790.9|8803.9|8791.9|8798.8|8786.8|0
1642485900000|2022-01-18 06:05:00|8803|8791|8805.8|8793.8|8806.9|8794.9|8802.9|8790.9|0
1642486200000|2022-01-18 06:10:00|8806.2|8794.2|8804.8|8792.8|8806.8|8794.8|8803.9|8791.9|0
1642486500000|2022-01-18 06:15:00|8804.9|8792.9|8805.9|8793.9|8805.9|8793.9|8803.8|8791.8|0
1642486800000|2022-01-18 06:20:00|8806|8794|8805|8793|8808.4|8796.4|8804.3|8792.3|0
1642487100000|2022-01-18 06:25:00|8805.2|8793.2|8808.5|8796.5|8810.1|8798.1|8804.4|8792.4|0
1642487400000|2022-01-18 06:30:00|8808.1|8796.1|8806.1|8794.1|8809.1|8797.1|8806|8794|0
1642487700000|2022-01-18 06:35:00|8806.3|8794.3|8803|8791|8806.5|8794.5|8801.9|8789.9|0
1642488000000|2022-01-18 06:40:00|8803.7|8791.7|8805.9|8793.9|8806|8794|8803.7|8791.7|0
1642488300000|2022-01-18 06:45:00|8806|8794|8807.1|8795.1|8809.1|8797.1|8805.9|8793.9|0
1642488600000|2022-01-18 06:50:00|8807.2|8795.2|8803.1|8791.1|8808.5|8796.5|8802|8790|0
1642488900000|2022-01-18 06:55:00|8803|8791|8804|8792|8804.4|8792.4|8801.9|8789.9|0
1642489200000|2022-01-18 07:00:00|8803.7|8791.7|8805.9|8800.9|8819.9|8814.9|8797|8785|143
1642489500000|2022-01-18 07:05:00|8805.4|8800.4|8797.4|8792.4|8809.4|8804.4|8797.4|8792.4|51
1642489800000|2022-01-18 07:10:00|8797.9|8792.9|8803.4|8798.4|8803.9|8798.9|8796.4|8791.4|15
1642490100000|2022-01-18 07:15:00|8802.4|8797.4|8808.9|8803.9|8808.9|8803.9|8802.4|8797.4|9
1642490400000|2022-01-18 07:20:00|8808.4|8803.4|8806.4|8801.4|8810.9|8805.9|8806.4|8801.4|22
1642490700000|2022-01-18 07:25:00|8806.9|8801.9|8811.9|8806.9|8813.4|8808.4|8806.9|8801.9|20
1642491000000|2022-01-18 07:30:00|8812.4|8807.4|8819.9|8814.9|8820.4|8815.4|8812.4|8807.4|24
1642491300000|2022-01-18 07:35:00|8820.4|8815.4|8819.9|8814.9|8824.4|8819.4|8818.4|8813.4|24
1642491600000|2022-01-18 07:40:00|8820.4|8815.4|8824.4|8819.4|8824.4|8819.4|8819.9|8814.9|27
1642491900000|2022-01-18 07:45:00|8822.4|8817.4|8819.9|8814.9|8823.4|8818.4|8816.4|8811.4|27
1642492200000|2022-01-18 07:50:00|8819.4|8814.4|8822.9|8817.9|8822.9|8817.9|8817.9|8812.9|58
1642492500000|2022-01-18 07:55:00|8822.4|8817.4|8814.9|8809.9|8822.4|8817.4|8812.4|8807.4|55
1642492800000|2022-01-18 08:00:00|8812.9|8807.9|8812.9|8807.9|8819.9|8814.9|8805.9|8800.9|627
1642493100000|2022-01-18 08:05:00|8813.4|8808.4|8819.9|8814.9|8823.9|8818.9|8806.9|8801.9|515
1642493400000|2022-01-18 08:10:00|8820.4|8815.4|8800.9|8795.9|8820.4|8815.4|8796.4|8791.4|184
1642493700000|2022-01-18 08:15:00|8800.4|8795.4|8797.9|8792.9|8804.9|8799.9|8792.9|8787.9|200
1642494000000|2022-01-18 08:20:00|8797.4|8792.4|8795.4|8790.4|8804.4|8799.4|8793.9|8788.9|2509
1642494300000|2022-01-18 08:25:00|8794.9|8789.9|8787.4|8782.4|8795.4|8790.4|8780.9|8775.9|689
1642494600000|2022-01-18 08:30:00|8787.9|8782.9|8785.4|8780.4|8790.9|8785.9|8780.9|8775.9|736
1642494900000|2022-01-18 08:35:00|8784.9|8779.9|8786.4|8781.4|8788.4|8783.4|8778.9|8773.9|164
1642495200000|2022-01-18 08:40:00|8787.4|8782.4|8790.4|8785.4|8794.9|8789.9|8781.4|8776.4|607
1642495500000|2022-01-18 08:45:00|8789.4|8784.4|8785.4|8780.4|8791.9|8786.9|8783.4|8778.4|96
1642495800000|2022-01-18 08:50:00|8784.9|8779.9|8792.9|8787.9|8792.9|8787.9|8784.4|8779.4|1035
1642496100000|2022-01-18 08:55:00|8792.4|8787.4|8793.9|8788.9|8796.4|8791.4|8787.9|8782.9|97
1642496400000|2022-01-18 09:00:00|8793.4|8788.4|8790.9|8785.9|8796.9|8791.9|8786.9|8781.9|109
1642496700000|2022-01-18 09:05:00|8791.4|8786.4|8785.4|8780.4|8791.4|8786.4|8779.4|8774.4|536
1642497000000|2022-01-18 09:10:00|8784.9|8779.9|8787.4|8782.4|8788.4|8783.4|8779.4|8774.4|11160
1642497300000|2022-01-18 09:15:00|8787.9|8782.9|8778.4|8773.4|8788.4|8783.4|8772.4|8767.4|102
1642497600000|2022-01-18 09:20:00|8777.9|8772.9|8766.9|8761.9|8779.9|8774.9|8764.4|8759.4|163
1642497900000|2022-01-18 09:25:00|8766.4|8761.4|8775.9|8770.9|8778.9|8773.9|8765.9|8760.9|146
1642498200000|2022-01-18 09:30:00|8775.4|8770.4|8768.9|8763.9|8775.9|8770.9|8768.9|8763.9|86
1642498500000|2022-01-18 09:35:00|8768.4|8763.4|8765.9|8760.9|8771.4|8766.4|8763.4|8758.4|207
1642498800000|2022-01-18 09:40:00|8765.4|8760.4|8768.4|8763.4|8769.9|8764.9|8763.9|8758.9|101
1642499100000|2022-01-18 09:45:00|8767.9|8762.9|8782.9|8777.9|8783.9|8778.9|8766.9|8761.9|135
1642499400000|2022-01-18 09:50:00|8783.4|8778.4|8785.9|8780.9|8788.9|8783.9|8782.4|8777.4|81
1642499700000|2022-01-18 09:55:00|8786.4|8781.4|8778.9|8773.9|8787.9|8782.9|8777.9|8772.9|900
1642500000000|2022-01-18 10:00:00|8779.4|8774.4|8780.9|8775.9|8785.9|8780.9|8778.9|8773.9|113
1642500300000|2022-01-18 10:05:00|8780.4|8775.4|8779.4|8774.4|8781.9|8776.9|8773.4|8768.4|72
1642500600000|2022-01-18 10:10:00|8778.9|8773.9|8787.9|8782.9|8788.9|8783.9|8778.9|8773.9|526
1642500900000|2022-01-18 10:15:00|8787.4|8782.4|8784.9|8779.9|8789.4|8784.4|8784.4|8779.4|397
1642501200000|2022-01-18 10:20:00|8784.4|8779.4|8788.4|8783.4|8788.9|8783.9|8782.4|8777.4|240
1642501500000|2022-01-18 10:25:00|8788.9|8783.9|8793.9|8788.9|8796.4|8791.4|8788.4|8783.4|122
1642501800000|2022-01-18 10:30:00|8794.4|8789.4|8793.4|8788.4|8796.9|8791.9|8789.4|8784.4|2115
1642502100000|2022-01-18 10:35:00|8793.9|8788.9|8794.9|8789.9|8799.4|8794.4|8790.4|8785.4|121
1642502400000|2022-01-18 10:40:00|8794.4|8789.4|8794.4|8789.4|8796.9|8791.9|8790.4|8785.4|642
1642502700000|2022-01-18 10:45:00|8794.9|8789.9|8791.4|8786.4|8795.4|8790.4|8787.9|8782.9|98
1642503000000|2022-01-18 10:50:00|8790.4|8785.4|8795.4|8790.4|8797.9|8792.9|8789.9|8784.9|799
1642503300000|2022-01-18 10:55:00|8795.9|8790.9|8789.9|8784.9|8798.9|8793.9|8789.4|8784.4|192
1642503600000|2022-01-18 11:00:00|8790.4|8785.4|8782.9|8777.9|8790.4|8785.4|8782.4|8777.4|89
1642503900000|2022-01-18 11:05:00|8783.4|8778.4|8783.9|8778.9|8787.4|8782.4|8778.9|8773.9|61
1642504200000|2022-01-18 11:10:00|8783.4|8778.4|8774.9|8769.9|8783.9|8778.9|8774.9|8769.9|89
1642504500000|2022-01-18 11:15:00|8775.4|8770.4|8784.9|8779.9|8784.9|8779.9|8774.9|8769.9|52
1642504800000|2022-01-18 11:20:00|8785.4|8780.4|8779.4|8774.4|8785.9|8780.9|8777.4|8772.4|103
1642505100000|2022-01-18 11:25:00|8778.9|8773.9|8786.4|8781.4|8787.4|8782.4|8777.9|8772.9|79
1642505400000|2022-01-18 11:30:00|8785.9|8780.9|8791.4|8786.4|8791.9|8786.9|8784.9|8779.9|78
1642505700000|2022-01-18 11:35:00|8792.4|8787.4|8795.9|8790.9|8796.4|8791.4|8791.4|8786.4|53
1642506000000|2022-01-18 11:40:00|8795.4|8790.4|8794.4|8789.4|8796.4|8791.4|8792.9|8787.9|52
1642506300000|2022-01-18 11:45:00|8793.9|8788.9|8796.4|8791.4|8799.4|8794.4|8793.9|8788.9|237
1642506600000|2022-01-18 11:50:00|8796.9|8791.9|8793.9|8788.9|8797.4|8792.4|8789.4|8784.4|251
1642506900000|2022-01-18 11:55:00|8794.4|8789.4|8798.4|8793.4|8798.9|8793.9|8793.9|8788.9|837
1642507200000|2022-01-18 12:00:00|8798.9|8793.9|8795.9|8790.9|8801.4|8796.4|8795.4|8790.4|581
1642507500000|2022-01-18 12:05:00|8795.4|8790.4|8803.9|8798.9|8803.9|8798.9|8795.4|8790.4|1110
1642507800000|2022-01-18 12:10:00|8803.4|8798.4|8797.4|8792.4|8803.9|8798.9|8796.4|8791.4|95
1642508100000|2022-01-18 12:15:00|8796.9|8791.9|8792.9|8787.9|8797.9|8792.9|8790.4|8785.4|100
1642508400000|2022-01-18 12:20:00|8793.4|8788.4|8788.4|8783.4|8796.4|8791.4|8787.4|8782.4|339
1642508700000|2022-01-18 12:25:00|8789.4|8784.4|8796.4|8791.4|8796.4|8791.4|8788.9|8783.9|770
1642509000000|2022-01-18 12:30:00|8796.9|8791.9|8792.9|8787.9|8797.9|8792.9|8791.4|8786.4|165
1642509300000|2022-01-18 12:35:00|8793.4|8788.4|8796.4|8791.4|8796.4|8791.4|8791.4|8786.4|52
1642509600000|2022-01-18 12:40:00|8796.2|8791.2|8798.2|8793.2|8799.7|8794.7|8794.7|8789.7|129
1642509900000|2022-01-18 12:45:00|8797.7|8792.7|8796.7|8791.7|8800.7|8795.7|8795.2|8790.2|81
1642510200000|2022-01-18 12:50:00|8796.2|8791.2|8799.2|8794.2|8799.7|8794.7|8796.2|8791.2|32
1642510500000|2022-01-18 12:55:00|8799.7|8794.7|8800.2|8795.2|8801.7|8796.7|8798.2|8793.2|53
1642510800000|2022-01-18 13:00:00|8799.7|8794.7|8800.2|8795.2|8803.2|8798.2|8799.7|8794.7|67
1642511100000|2022-01-18 13:05:00|8799.7|8794.7|8803.2|8798.2|8803.7|8798.7|8798.7|8793.7|777
1642511400000|2022-01-18 13:10:00|8802.2|8797.2|8803.7|8798.7|8804.2|8799.2|8800.2|8795.2|79
1642511700000|2022-01-18 13:15:00|8803.2|8798.2|8802.7|8797.7|8803.2|8798.2|8796.7|8791.7|68
1642512000000|2022-01-18 13:20:00|8802.2|8797.2|8800.7|8795.7|8806.2|8801.2|8799.2|8794.2|321
1642512300000|2022-01-18 13:25:00|8801.2|8796.2|8802.7|8797.7|8804.2|8799.2|8798.7|8793.7|61
1642512600000|2022-01-18 13:30:00|8802.2|8797.2|8804.2|8799.2|8806.2|8801.2|8801.7|8796.7|68
1642512900000|2022-01-18 13:35:00|8803.2|8798.2|8799.7|8794.7|8803.7|8798.7|8797.7|8792.7|137
1642513200000|2022-01-18 13:40:00|8799.2|8794.2|8796.7|8791.7|8801.2|8796.2|8796.2|8791.2|59
1642513500000|2022-01-18 13:45:00|8796.2|8791.2|8802.2|8797.2|8803.2|8798.2|8796.2|8791.2|49
1642513800000|2022-01-18 13:50:00|8802.7|8797.7|8806.2|8801.2|8806.2|8801.2|8801.2|8796.2|34
1642514100000|2022-01-18 13:55:00|8805.7|8800.7|8808.7|8803.7|8809.2|8804.2|8805.2|8800.2|411
1642514400000|2022-01-18 14:00:00|8809.2|8804.2|8810.7|8805.7|8813.2|8808.2|8808.2|8803.2|214
1642514700000|2022-01-18 14:05:00|8811.2|8806.2|8808.7|8803.7|8811.7|8806.7|8805.2|8800.2|174
1642515000000|2022-01-18 14:10:00|8809.2|8804.2|8806.2|8801.2|8809.2|8804.2|8804.2|8799.2|38
1642515300000|2022-01-18 14:15:00|8806.7|8801.7|8807.2|8802.2|8808.2|8803.2|8804.7|8799.7|319
1642515600000|2022-01-18 14:20:00|8807.7|8802.7|8803.2|8798.2|8807.7|8802.7|8802.7|8797.7|62
1642515900000|2022-01-18 14:25:00|8802.7|8797.7|8802.2|8797.2|8805.7|8800.7|8799.7|8794.7|114
1642516200000|2022-01-18 14:30:00|8803.2|8798.2|8798.7|8793.7|8807.2|8802.2|8794.2|8789.2|170
1642516500000|2022-01-18 14:35:00|8798.2|8793.2|8793.2|8788.2|8798.2|8793.2|8787.2|8782.2|315
1642516800000|2022-01-18 14:40:00|8792.7|8787.7|8794.2|8789.2|8796.7|8791.7|8784.7|8779.7|380
1642517100000|2022-01-18 14:45:00|8794.7|8789.7|8797.2|8792.2|8797.7|8792.7|8787.7|8782.7|235
1642517400000|2022-01-18 14:50:00|8797.7|8792.7|8798.7|8793.7|8800.7|8795.7|8792.2|8787.2|169
1642517700000|2022-01-18 14:55:00|8799.2|8794.2|8801.2|8796.2|8802.2|8797.2|8790.2|8785.2|147
1642518000000|2022-01-18 15:00:00|8800.7|8795.7|8801.2|8796.2|8802.7|8797.7|8794.2|8789.2|190
1642518300000|2022-01-18 15:05:00|8800.7|8795.7|8811.7|8806.7|8812.2|8807.2|8800.2|8795.2|478
1642518600000|2022-01-18 15:10:00|8811.4|8806.4|8804.9|8799.9|8815.4|8810.4|8804.9|8799.9|145
1642518900000|2022-01-18 15:15:00|8804.4|8799.4|8799.4|8794.4|8811.9|8806.9|8797.9|8792.9|276
1642519200000|2022-01-18 15:20:00|8798.9|8793.9|8798.9|8793.9|8800.4|8795.4|8791.9|8786.9|154
1642519500000|2022-01-18 15:25:00|8799.4|8794.4|8797.4|8792.4|8800.9|8795.9|8790.4|8785.4|321
1642519800000|2022-01-18 15:30:00|8796.9|8791.9|8780.9|8775.9|8797.4|8792.4|8779.9|8774.9|218
1642520100000|2022-01-18 15:35:00|8780.4|8775.4|8775.4|8770.4|8780.9|8775.9|8774.4|8769.4|390
1642520400000|2022-01-18 15:40:00|8774.9|8769.9|8783.9|8778.9|8785.4|8780.4|8774.4|8769.4|149
1642520700000|2022-01-18 15:45:00|8783.4|8778.4|8781.4|8776.4|8788.4|8783.4|8779.9|8774.9|862
1642521000000|2022-01-18 15:50:00|8781.9|8776.9|8775.4|8770.4|8782.9|8777.9|8774.4|8769.4|134
1642521300000|2022-01-18 15:55:00|8774.9|8769.9|8785.9|8780.9|8786.9|8781.9|8774.4|8769.4|241
1642521600000|2022-01-18 16:00:00|8786.4|8781.4|8788.4|8783.4|8791.9|8786.9|8783.9|8778.9|270
1642521900000|2022-01-18 16:05:00|8787.9|8782.9|8789.9|8784.9|8790.9|8785.9|8785.9|8780.9|159
1642522200000|2022-01-18 16:10:00|8789.4|8784.4|8794.4|8789.4|8794.9|8789.9|8784.4|8779.4|293
1642522500000|2022-01-18 16:15:00|8793.9|8788.9|8800.9|8795.9|8802.4|8797.4|8793.9|8788.9|261
1642522800000|2022-01-18 16:20:00|8801.4|8796.4|8794.4|8789.4|8802.9|8797.9|8794.4|8789.4|148
1642523100000|2022-01-18 16:25:00|8794.9|8789.9|8787.4|8782.4|8796.9|8791.9|8786.9|8781.9|509
1642523400000|2022-01-18 16:30:00|8788.4|8781.4|8787.4|8780.4|8788.4|8781.4|8775.4|8769.4|720
1642523700000|2022-01-18 16:35:00|8786.4|8781.4|8794.4|8788.4|8797.4|8790.4|8784.4|8778.4|165
1642524000000|2022-01-18 16:40:00|8795.4|8789.4|8796.4|8790.4|8798.4|8792.4|8793.4|8787.4|60
1642524300000|2022-01-18 16:45:00|8797.4|8789.4|8803.4|8796.4|8804.4|8797.4|8796.4|8789.4|86
1642524600000|2022-01-18 16:50:00|8802.4|8797.4|8806.4|8800.4|8808.4|8802.4|8802.4|8796.4|100
1642524900000|2022-01-18 16:55:00|8805.4|8799.4|8806.4|8799.4|8806.4|8799.4|8801.4|8795.4|40
1642525200000|2022-01-18 17:00:00|8805.4|8798.4|8795.4|8788.4|8806.4|8800.4|8795.4|8788.4|107
1642525500000|2022-01-18 17:05:00|8794.4|8787.4|8798.4|8791.4|8799.4|8791.4|8791.4|8785.4|60
1642525800000|2022-01-18 17:10:00|8799.4|8792.4|8800.4|8794.4|8800.4|8794.4|8796.4|8789.4|44
1642526100000|2022-01-18 17:15:00|8799.4|8793.4|8801.4|8794.4|8801.4|8795.4|8794.4|8788.4|9
1642526400000|2022-01-18 17:20:00|8800.4|8793.4|8793.4|8786.4|8801.4|8794.4|8792.4|8785.4|76
1642526700000|2022-01-18 17:25:00|8794.4|8787.4|8794.4|8788.4|8794.4|8788.4|8791.4|8784.4|55
1642527000000|2022-01-18 17:30:00|8793.4|8787.4|8795.4|8789.4|8795.4|8789.4|8787.4|8781.4|47
1642527300000|2022-01-18 17:35:00|8794.4|8788.4|8790.4|8783.4|8795.4|8789.4|8787.4|8780.4|49
1642527600000|2022-01-18 17:40:00|8792.4|8784.4|8787.4|8781.4|8792.4|8786.4|8787.4|8781.4|26
1642527900000|2022-01-18 17:45:00|8788.4|8782.4|8780.4|8773.4|8788.4|8782.4|8779.4|8773.4|64
1642528200000|2022-01-18 17:50:00|8781.4|8774.4|8780.4|8773.4|8784.4|8777.4|8779.4|8773.4|37
1642528500000|2022-01-18 17:55:00|8779.4|8772.4|8779.4|8772.4|8782.4|8776.4|8779.4|8772.4|25
1642528800000|2022-01-18 18:00:00|8778.4|8771.4|8784.4|8778.4|8785.4|8778.4|8778.4|8771.4|18
1642529100000|2022-01-18 18:05:00|8783.4|8776.4|8779.4|8772.4|8783.4|8776.4|8776.4|8769.4|14
1642529400000|2022-01-18 18:10:00|8780.4|8773.4|8786.4|8779.4|8786.4|8780.4|8778.4|8771.4|15
1642529700000|2022-01-18 18:15:00|8785.4|8778.4|8789.4|8783.4|8791.4|8784.4|8785.4|8778.4|17
1642530000000|2022-01-18 18:20:00|8788.4|8782.4|8784.4|8777.4|8788.4|8782.4|8781.4|8773.4|10
1642530300000|2022-01-18 18:25:00|8782.4|8775.4|8782.4|8776.4|8785.4|8778.4|8779.4|8772.4|17
1642530600000|2022-01-18 18:30:00|8784.4|8777.4|8786.4|8778.4|8788.4|8782.4|8782.4|8775.4|17
1642530900000|2022-01-18 18:35:00|8785.4|8779.4|8792.4|8785.4|8792.4|8785.4|8785.4|8778.4|9
1642531200000|2022-01-18 18:40:00|8793.4|8786.4|8795.4|8788.4|8796.4|8788.4|8789.4|8781.4|10
1642531500000|2022-01-18 18:45:00|8796.4|8790.4|8792.4|8785.4|8800.4|8794.4|8792.4|8784.4|29
1642531800000|2022-01-18 18:50:00|8794.4|8786.4|8797.4|8789.4|8800.4|8793.4|8793.4|8786.4|36
1642532100000|2022-01-18 18:55:00|8798.4|8790.4|8801.7|8789.7|8802.4|8793.9|8797.4|8789.4|22
1642532400000|2022-01-18 19:00:00|8801.2|8789.2|8802.8|8790.8|8807.2|8795.2|8800.6|8788.6|0
1642532700000|2022-01-18 19:05:00|8803.2|8791.2|8801.7|8789.7|8807.7|8795.7|8801.4|8789.4|0
1642533000000|2022-01-18 19:10:00|8802.2|8790.2|8798.5|8786.5|8805.2|8793.2|8798.5|8786.5|0
1642533300000|2022-01-18 19:15:00|8798.4|8786.4|8804.5|8792.5|8805.4|8793.4|8797.6|8785.6|0
1642533600000|2022-01-18 19:20:00|8805.3|8793.3|8798.2|8786.2|8805.3|8793.3|8796.3|8784.3|0
1642533900000|2022-01-18 19:25:00|8798.3|8786.3|8800.6|8788.6|8801|8789|8793.1|8781.1|0
1642534200000|2022-01-18 19:30:00|8800.5|8788.5|8810.6|8798.6|8814.3|8802.3|8799.6|8787.6|0
1642534500000|2022-01-18 19:35:00|8810.4|8798.4|8813.8|8801.8|8817|8805|8810.4|8798.4|0
1642534800000|2022-01-18 19:40:00|8814.2|8802.2|8813|8801|8816.9|8804.9|8812.5|8800.5|0
1642535100000|2022-01-18 19:45:00|8813.1|8801.1|8821.1|8809.1|8822.8|8810.8|8811.9|8799.9|0
1642535400000|2022-01-18 19:50:00|8821.2|8809.2|8827.9|8815.9|8829.2|8817.2|8821.1|8809.1|0
1642535700000|2022-01-18 19:55:00|8828|8816|8820.8|8808.8|8829.1|8817.1|8820.8|8808.8|0
1642536000000|2022-01-18 20:00:00|8820.9|8808.9|8813.2|8801.2|8822.1|8810.1|8812.1|8800.1|0
1642536300000|2022-01-18 20:05:00|8813.4|8801.4|8809.3|8797.3|8815.7|8803.7|8809.3|8797.3|0
1642536600000|2022-01-18 20:10:00|8809.2|8797.2|8809|8797|8813.9|8801.9|8807.1|8795.1|0
1642536900000|2022-01-18 20:15:00|8808.6|8796.6|8793.5|8781.5|8808.6|8796.6|8790|8778|0
1642537200000|2022-01-18 20:20:00|8793.6|8781.6|8800.3|8788.3|8801.3|8789.3|8791.4|8779.4|0
1642537500000|2022-01-18 20:25:00|8800.2|8788.2|8797.5|8785.5|8801.5|8789.5|8795.5|8783.5|0
1642537800000|2022-01-18 20:30:00|8797.4|8785.4|8792.1|8780.1|8799|8787|8791.8|8779.8|0
1642538100000|2022-01-18 20:35:00|8792.3|8780.3|8789.9|8777.9|8793.3|8781.3|8787|8775|0
1642538400000|2022-01-18 20:40:00|8789.8|8777.8|8779.9|8767.9|8791|8779|8779|8767|0
1642538700000|2022-01-18 20:45:00|8780|8768|8791.2|8779.2|8791.2|8779.2|8779.9|8767.9|0
1642539000000|2022-01-18 20:50:00|8791.3|8779.3|8775.6|8763.6|8799.3|8787.3|8774.5|8762.5|0
1642539300000|2022-01-18 20:55:00|8775.7|8763.7|8798.4|8786.4|8799.7|8787.7|8774.4|8762.4|0
1642539600000|2022-01-18 21:00:00|8799.1|8787.1|8794|8782|8800.8|8788.8|8787.6|8775.6|0
1642539900000|2022-01-18 21:05:00|8793.9|8781.9|8792.7|8780.7|8794.8|8782.8|8789.4|8777.4|0
1642540200000|2022-01-18 21:10:00|8792.3|8780.3|8797.7|8785.7|8798.9|8786.9|8791.7|8779.7|0
1642540500000|2022-01-18 21:15:00|8797.3|8785.3|8799.1|8787.1|8801.6|8789.6|8796.7|8784.7|0
1642540800000|2022-01-18 21:20:00|8799.2|8787.2|8804.3|8792.3|8805.5|8793.5|8799.2|8787.2|0
1642541100000|2022-01-18 21:25:00|8804.1|8792.1|8798.8|8786.8|8806|8794|8798.8|8786.8|0
1642541400000|2022-01-18 21:30:00|8799.2|8787.2|8798.8|8786.8|8799.8|8787.8|8797.6|8785.6|0
1642541700000|2022-01-18 21:35:00|8799|8787|8799.2|8787.2|8799.8|8787.8|8797.6|8785.6|0
1642542000000|2022-01-18 21:40:00|8799|8787|8804.2|8792.2|8804.6|8792.6|8798.8|8786.8|0
1642542300000|2022-01-18 21:45:00|8804.8|8792.8|8807|8795|8808.1|8796.1|8804.8|8792.8|0
1642542600000|2022-01-18 21:50:00|8806.9|8794.9|8805.8|8793.8|8807.3|8795.3|8803.7|8791.7|0
1642542900000|2022-01-18 21:55:00|8805.9|8793.9|8806|8794|8808.1|8796.1|8805|8793|0
1642543200000|2022-01-18 22:00:00|8806.1|8794.1|8806.7|8794.7|8806.7|8794.7|8805.7|8793.7|0
1642543500000|2022-01-18 22:05:00|8806.5|8794.5|8806.3|8794.3|8806.7|8794.7|8806.3|8794.3|0
1642543800000|2022-01-18 22:10:00|8806.5|8794.5|8806.3|8794.3|8806.7|8794.7|8806.3|8794.3|0
1642544100000|2022-01-18 22:15:00|8806.5|8794.5|8806.1|8794.1|8806.7|8794.7|8806.1|8794.1|0
1642544400000|2022-01-18 22:20:00|8806.3|8794.3|8806.8|8794.8|8806.8|8794.8|8806.3|8794.3|0
1642545600000|2022-01-18 22:40:00|8806.7|8794.7|8806.5|8794.5|8806.7|8794.7|8806.5|8794.5|0
1642545900000|2022-01-18 22:45:00|8806.7|8794.7|8806.7|8794.7|8806.7|8794.7|8806.7|8794.7|0
1642546200000|2022-01-18 22:50:00|8806.5|8794.5|8806.3|8794.3|8806.5|8794.5|8806.3|8794.3|0
1642546500000|2022-01-18 22:55:00|8806.5|8794.5|8806.5|8794.5|8806.7|8794.7|8806.5|8794.5|0
1642546800000|2022-01-18 23:00:00|8806.9|8794.9|8809.9|8797.9|8813.4|8801.4|8805.2|8793.2|0
1642547100000|2022-01-18 23:05:00|8810.1|8798.1|8808.9|8796.9|8810.7|8798.7|8806.6|8794.6|0
1642547400000|2022-01-18 23:10:00|8809.3|8797.3|8812.8|8800.8|8814.9|8802.9|8808.3|8796.3|0
1642547700000|2022-01-18 23:15:00|8812.7|8800.7|8802.7|8790.7|8812.7|8800.7|8802.7|8790.7|0
1642548000000|2022-01-18 23:20:00|8802.8|8790.8|8805|8793|8808.3|8796.3|8801|8789|0
1642548300000|2022-01-18 23:25:00|8805.6|8793.6|8803.3|8791.3|8807.6|8795.6|8803.3|8791.3|0
1642548600000|2022-01-18 23:30:00|8803.4|8791.4|8798.3|8786.3|8805|8793|8795|8783|0
1642548900000|2022-01-18 23:35:00|8798.4|8786.4|8795.7|8783.7|8799|8787|8794|8782|0
1642549200000|2022-01-18 23:40:00|8795.6|8783.6|8794.2|8782.2|8798.6|8786.6|8794|8782|0
1642549500000|2022-01-18 23:45:00|8794|8782|8794.4|8782.4|8797.3|8785.3|8794|8782|0
1642549800000|2022-01-18 23:50:00|8794.5|8782.5|8792.4|8780.4|8795|8783|8788.4|8776.4|0
1642550100000|2022-01-18 23:55:00|8792.6|8780.6|8787.6|8775.6|8792.6|8780.6|8786.8|8774.8|0
1642550400000|2022-01-19 00:00:00|8787.8|8775.8|8795|8783|8796.1|8784.1|8786.8|8774.8|0
1642550700000|2022-01-19 00:05:00|8795.1|8783.1|8792.8|8780.8|8797.7|8785.7|8790.1|8778.1|0
1642551000000|2022-01-19 00:10:00|8792.7|8780.7|8784.5|8772.5|8792.7|8780.7|8783.5|8771.5|0
1642551300000|2022-01-19 00:15:00|8784.3|8772.3|8779.7|8767.7|8786.2|8774.2|8775|8763|0
1642551600000|2022-01-19 00:20:00|8779.5|8767.5|8786|8774|8786.7|8774.7|8777.7|8765.7|0
1642551900000|2022-01-19 00:25:00|8786.2|8774.2|8785.9|8773.9|8791|8779|8784.5|8772.5|0
1642552200000|2022-01-19 00:30:00|8785.7|8773.7|8786.9|8774.9|8790.1|8778.1|8784.9|8772.9|0
1642552500000|2022-01-19 00:35:00|8787.1|8775.1|8784.8|8772.8|8787.5|8775.5|8782.4|8770.4|0
1642552800000|2022-01-19 00:40:00|8785|8773|8782.3|8770.3|8786.4|8774.4|8780.8|8768.8|0
1642553100000|2022-01-19 00:45:00|8782.5|8770.5|8773.6|8761.6|8783.8|8771.8|8772.6|8760.6|0
1642553400000|2022-01-19 00:50:00|8773.8|8761.8|8770.7|8758.7|8776.3|8764.3|8763.4|8751.4|0
1642553700000|2022-01-19 00:55:00|8770.3|8758.3|8772|8760|8773.3|8761.3|8768.4|8756.4|0
1642554000000|2022-01-19 01:00:00|8773|8761|8782.9|8770.9|8784.4|8772.4|8773|8761|0
1642554300000|2022-01-19 01:05:00|8783.1|8771.1|8791.7|8779.7|8795.7|8783.7|8780.8|8768.8|0
1642554600000|2022-01-19 01:10:00|8791.9|8779.9|8796.8|8784.8|8799.9|8787.9|8791.9|8779.9|0
1642554900000|2022-01-19 01:15:00|8796.9|8784.9|8795.8|8783.8|8803.9|8791.9|8795.8|8783.8|0
1642555200000|2022-01-19 01:20:00|8795.4|8783.4|8793.9|8781.9|8795.4|8783.4|8792.7|8780.7|0
1642555500000|2022-01-19 01:25:00|8794|8782|8799|8787|8801.7|8789.7|8794|8782|0
1642555800000|2022-01-19 01:30:00|8799.2|8787.2|8799|8787|8804.3|8792.3|8798.9|8786.9|0
1642556100000|2022-01-19 01:35:00|8799.2|8787.2|8796|8784|8803|8791|8796|8784|0
1642556400000|2022-01-19 01:40:00|8796.2|8784.2|8793.2|8781.2|8802.1|8790.1|8792.8|8780.8|0
1642556700000|2022-01-19 01:45:00|8793.4|8781.4|8786.5|8774.5|8801|8789|8783.3|8771.3|0
1642557000000|2022-01-19 01:50:00|8786.4|8774.4|8781.4|8769.4|8791.5|8779.5|8779.9|8767.9|0
1642557300000|2022-01-19 01:55:00|8781.6|8769.6|8787.7|8775.7|8788.3|8776.3|8780.7|8768.7|0
1642557600000|2022-01-19 02:00:00|8787.8|8775.8|8792.3|8780.3|8793.3|8781.3|8787.1|8775.1|0
1642557900000|2022-01-19 02:05:00|8792.5|8780.5|8797.3|8785.3|8800.9|8788.9|8792.3|8780.3|0
1642558200000|2022-01-19 02:10:00|8797|8785|8803|8791|8803.5|8791.5|8796.3|8784.3|0
1642558500000|2022-01-19 02:15:00|8803.2|8791.2|8802.2|8790.2|8807.7|8795.7|8801.1|8789.1|0
1642558800000|2022-01-19 02:20:00|8802|8790|8800.6|8788.6|8803.6|8791.6|8798.5|8786.5|0
1642559100000|2022-01-19 02:25:00|8800.4|8788.4|8804.4|8792.4|8806.5|8794.5|8799.6|8787.6|0
1642559400000|2022-01-19 02:30:00|8804|8792|8796.3|8784.3|8804.9|8792.9|8795.8|8783.8|0
1642559700000|2022-01-19 02:35:00|8796.1|8784.1|8789.6|8777.6|8796.4|8784.4|8788.5|8776.5|0
1642560000000|2022-01-19 02:40:00|8789.1|8777.1|8781.8|8769.8|8792.2|8780.2|8780.8|8768.8|0
1642560300000|2022-01-19 02:45:00|8782|8770|8770.5|8758.5|8783.9|8771.9|8768.4|8756.4|0
1642560600000|2022-01-19 02:50:00|8770.4|8758.4|8766.7|8754.7|8774.7|8762.7|8764|8752|0
1642560900000|2022-01-19 02:55:00|8766.9|8754.9|8771.9|8759.9|8774.6|8762.6|8766.3|8754.3|0
1642561200000|2022-01-19 03:00:00|8772.1|8760.1|8767.4|8755.4|8773|8761|8766.8|8754.8|0
1642561500000|2022-01-19 03:05:00|8767.8|8755.8|8759.2|8747.2|8769.5|8757.5|8759.2|8747.2|0
1642561800000|2022-01-19 03:10:00|8759.4|8747.4|8760.4|8748.4|8765.4|8753.4|8758.2|8746.2|0
1642562100000|2022-01-19 03:15:00|8760.2|8748.2|8768.3|8756.3|8772.9|8760.9|8759.1|8747.1|0
1642562400000|2022-01-19 03:20:00|8768.5|8756.5|8758.9|8746.9|8768.7|8756.7|8758.8|8746.8|0
1642562700000|2022-01-19 03:25:00|8758.8|8746.8|8759.9|8747.9|8760.9|8748.9|8757.8|8745.8|0
1642563000000|2022-01-19 03:30:00|8759.7|8747.7|8754.2|8742.2|8764.5|8752.5|8754.2|8742.2|0
1642563300000|2022-01-19 03:35:00|8754.3|8742.3|8753|8741|8758.3|8746.3|8751.9|8739.9|0
1642563600000|2022-01-19 03:40:00|8753.1|8741.1|8750.6|8738.6|8754|8742|8745.3|8733.3|0
1642563900000|2022-01-19 03:45:00|8750.4|8738.4|8745|8733|8750.6|8738.6|8744.6|8732.6|0
1642564200000|2022-01-19 03:50:00|8745.2|8733.2|8748.9|8736.9|8750.6|8738.6|8744.6|8732.6|0
1642564500000|2022-01-19 03:55:00|8749.1|8737.1|8754.5|8742.5|8755.5|8743.5|8748.7|8736.7|0
1642564800000|2022-01-19 04:00:00|8754.1|8742.1|8759.7|8747.7|8759.8|8747.8|8752.5|8740.5|0
1642565100000|2022-01-19 04:05:00|8759.2|8747.2|8758.6|8746.6|8759.8|8747.8|8757.6|8745.6|0
1642565400000|2022-01-19 04:10:00|8758.2|8746.2|8755.5|8743.5|8759.6|8747.6|8755.4|8743.4|0
1642565700000|2022-01-19 04:15:00|8755.3|8743.3|8748.8|8736.8|8756.5|8744.5|8748.4|8736.4|0
1642566000000|2022-01-19 04:20:00|8749|8737|8750.9|8738.9|8752.4|8740.4|8748.8|8736.8|0
1642566300000|2022-01-19 04:25:00|8751.1|8739.1|8757.5|8745.5|8758.5|8746.5|8751.1|8739.1|0
1642566600000|2022-01-19 04:30:00|8757.8|8745.8|8758.6|8746.6|8762|8750|8757.5|8745.5|0
1642566900000|2022-01-19 04:35:00|8758.3|8746.3|8756.6|8744.6|8759|8747|8754.6|8742.6|0
1642567200000|2022-01-19 04:40:00|8757|8745|8754.1|8742.1|8758.7|8746.7|8753.6|8741.6|0
1642567500000|2022-01-19 04:45:00|8754.3|8742.3|8751.6|8739.6|8757.7|8745.7|8751.6|8739.6|0
1642567800000|2022-01-19 04:50:00|8751.5|8739.5|8745.8|8733.8|8751.6|8739.6|8744.8|8732.8|0
1642568100000|2022-01-19 04:55:00|8746|8734|8738.8|8726.8|8748.4|8736.4|8737.7|8725.7|0
1642568400000|2022-01-19 05:00:00|8738.2|8726.2|8737.8|8725.8|8739.3|8727.3|8735.8|8723.8|0
1642568700000|2022-01-19 05:05:00|8738|8726|8736.9|8724.9|8742.9|8730.9|8735.8|8723.8|0
1642569000000|2022-01-19 05:10:00|8737|8725|8739|8727|8739|8727|8733.7|8721.7|0
1642569300000|2022-01-19 05:15:00|8738.8|8726.8|8735.9|8723.9|8739|8727|8735.9|8723.9|0
1642569600000|2022-01-19 05:20:00|8735.8|8723.8|8735.6|8723.6|8737.2|8725.2|8733.5|8721.5|0
1642569900000|2022-01-19 05:25:00|8735.1|8723.1|8734.5|8722.5|8737.7|8725.7|8734.5|8722.5|0
1642570200000|2022-01-19 05:30:00|8734.6|8722.6|8731.6|8719.6|8739.1|8727.1|8731.6|8719.6|0
1642570500000|2022-01-19 05:35:00|8731.4|8719.4|8732.4|8720.4|8736.1|8724.1|8730.3|8718.3|0
1642570800000|2022-01-19 05:40:00|8732.6|8720.6|8728.8|8716.8|8733|8721|8728.8|8716.8|0
1642571100000|2022-01-19 05:45:00|8729|8717|8723.3|8711.3|8731.2|8719.2|8723.3|8711.3|0
1642571400000|2022-01-19 05:50:00|8723.1|8711.1|8726.6|8714.6|8731.7|8719.7|8722.8|8710.8|0
1642571700000|2022-01-19 05:55:00|8727.6|8715.6|8730.1|8718.1|8731.7|8719.7|8724.4|8712.4|0
1642572000000|2022-01-19 06:00:00|8729.9|8717.9|8746.3|8734.3|8748.3|8736.3|8720.6|8708.6|0
1642572300000|2022-01-19 06:05:00|8746.5|8734.5|8760.9|8748.9|8761.8|8749.8|8746.1|8734.1|0
1642572600000|2022-01-19 06:10:00|8760.7|8748.7|8760.4|8748.4|8764.4|8752.4|8756.1|8744.1|0
1642572900000|2022-01-19 06:15:00|8760.6|8748.6|8764.5|8752.5|8764.9|8752.9|8759.5|8747.5|0
1642573200000|2022-01-19 06:20:00|8764.1|8752.1|8766.8|8754.8|8767.6|8755.6|8759.8|8747.8|0
1642573500000|2022-01-19 06:25:00|8766.9|8754.9|8758.3|8746.3|8767.9|8755.9|8757.9|8745.9|0
1642573800000|2022-01-19 06:30:00|8758.4|8746.4|8753.9|8741.9|8760.7|8748.7|8752.8|8740.8|0
1642574100000|2022-01-19 06:35:00|8753.8|8741.8|8762.1|8750.1|8762.1|8750.1|8753.5|8741.5|0
1642574400000|2022-01-19 06:40:00|8762.3|8750.3|8762.8|8750.8|8767.9|8755.9|8759.6|8747.6|0
1642574700000|2022-01-19 06:45:00|8763|8751|8766.5|8754.5|8768.6|8756.6|8762.8|8750.8|0
1642575000000|2022-01-19 06:50:00|8766.3|8754.3|8762.9|8750.9|8767.5|8755.5|8762.9|8750.9|0
1642575300000|2022-01-19 06:55:00|8762.7|8750.7|8756.3|8744.3|8765.5|8753.5|8756.3|8744.3|0
1642575600000|2022-01-19 07:00:00|8755.6|8743.6|8765.9|8760.9|8770.4|8765.4|8751.9|8739.9|77
1642575900000|2022-01-19 07:05:00|8766.4|8761.4|8758.9|8753.9|8771.4|8766.4|8753.9|8748.9|48
1642576200000|2022-01-19 07:10:00|8758.4|8753.4|8757.9|8752.9|8760.4|8755.4|8754.4|8749.4|8
1642576500000|2022-01-19 07:15:00|8758.4|8753.4|8763.9|8758.9|8765.4|8760.4|8757.4|8752.4|10
1642576800000|2022-01-19 07:20:00|8763.4|8758.4|8760.4|8755.4|8763.9|8758.9|8759.9|8754.9|2
1642577100000|2022-01-19 07:25:00|8759.9|8754.9|8753.4|8748.4|8763.9|8758.9|8752.9|8747.9|71
1642577400000|2022-01-19 07:30:00|8754.9|8749.9|8756.4|8751.4|8758.9|8753.9|8749.9|8744.9|42
1642577700000|2022-01-19 07:35:00|8756.9|8751.9|8753.9|8748.9|8761.4|8756.4|8753.4|8748.4|25
1642578000000|2022-01-19 07:40:00|8754.4|8749.4|8754.9|8749.9|8760.4|8755.4|8753.4|8748.4|94
1642578300000|2022-01-19 07:45:00|8755.9|8750.9|8757.4|8752.4|8758.9|8753.9|8750.9|8745.9|292
1642578600000|2022-01-19 07:50:00|8756.9|8751.9|8758.9|8753.9|8760.4|8755.4|8752.4|8747.4|49
1642578900000|2022-01-19 07:55:00|8758.4|8753.4|8763.4|8758.4|8763.4|8758.4|8743.9|8738.9|94
1642579200000|2022-01-19 08:00:00|8760.4|8755.4|8781.4|8776.4|8786.4|8781.4|8752.9|8747.9|1459
1642579500000|2022-01-19 08:05:00|8782.4|8777.4|8802.4|8797.4|8803.4|8798.4|8781.9|8776.9|325
1642579800000|2022-01-19 08:10:00|8802.9|8797.9|8809.9|8804.9|8817.9|8812.9|8802.4|8797.4|454
1642580100000|2022-01-19 08:15:00|8810.9|8805.9|8817.4|8812.4|8823.4|8818.4|8810.9|8805.9|172
1642580400000|2022-01-19 08:20:00|8817.9|8812.9|8812.9|8807.9|8819.4|8814.4|8806.9|8801.9|1608
1642580700000|2022-01-19 08:25:00|8813.4|8808.4|8799.4|8794.4|8816.4|8811.4|8795.9|8790.9|124
1642581000000|2022-01-19 08:30:00|8798.9|8793.9|8811.4|8806.4|8816.4|8811.4|8798.4|8793.4|606
1642581300000|2022-01-19 08:35:00|8810.9|8805.9|8816.9|8811.9|8820.4|8815.4|8810.9|8805.9|114
1642581600000|2022-01-19 08:40:00|8816.7|8811.7|8816.2|8811.2|8825.7|8820.7|8814.2|8809.2|148
1642581900000|2022-01-19 08:45:00|8815.7|8810.7|8820.2|8815.2|8823.2|8818.2|8814.7|8809.7|111
1642582200000|2022-01-19 08:50:00|8819.7|8814.7|8822.2|8817.2|8824.2|8819.2|8812.7|8807.7|121
1642582500000|2022-01-19 08:55:00|8823.2|8818.2|8813.2|8808.2|8823.2|8818.2|8809.2|8804.2|1184
1642582800000|2022-01-19 09:00:00|8813.7|8808.7|8806.7|8801.7|8814.2|8809.2|8802.2|8797.2|2800
1642583100000|2022-01-19 09:05:00|8806.2|8801.2|8797.7|8792.7|8809.7|8804.7|8796.2|8791.2|159
1642583400000|2022-01-19 09:10:00|8799.7|8794.7|8795.7|8790.7|8809.2|8804.2|8795.2|8790.2|167
1642583700000|2022-01-19 09:15:00|8795.2|8790.2|8812.2|8807.2|8815.2|8810.2|8794.7|8789.7|161
1642584000000|2022-01-19 09:20:00|8811.7|8806.7|8808.2|8803.2|8815.2|8810.2|8804.2|8799.2|854
1642584300000|2022-01-19 09:25:00|8807.7|8802.7|8802.7|8797.7|8810.2|8805.2|8802.2|8797.2|232
1642584600000|2022-01-19 09:30:00|8803.2|8798.2|8804.7|8799.7|8808.7|8803.7|8799.7|8794.7|409
1642584900000|2022-01-19 09:35:00|8805.2|8800.2|8807.2|8802.2|8807.7|8802.7|8801.2|8796.2|77
1642585200000|2022-01-19 09:40:00|8806.7|8801.7|8817.2|8812.2|8818.7|8813.7|8805.2|8800.2|89
1642585500000|2022-01-19 09:45:00|8816.7|8811.7|8814.7|8809.7|8821.2|8816.2|8813.7|8808.7|1028
1642585800000|2022-01-19 09:50:00|8815.2|8810.2|8822.2|8817.2|8822.2|8817.2|8810.2|8805.2|93
1642586100000|2022-01-19 09:55:00|8821.7|8816.7|8825.2|8820.2|8831.7|8826.7|8821.7|8816.7|299
1642586400000|2022-01-19 10:00:00|8825.7|8820.7|8819.2|8814.2|8826.2|8821.2|8816.2|8811.2|175
1642586700000|2022-01-19 10:05:00|8818.7|8813.7|8822.2|8817.2|8828.2|8823.2|8818.7|8813.7|150
1642587000000|2022-01-19 10:10:00|8821.7|8816.7|8825.7|8820.7|8826.2|8821.2|8820.7|8815.7|263
1642587300000|2022-01-19 10:15:00|8826.2|8821.2|8829.2|8824.2|8830.2|8825.2|8821.2|8816.2|967
1642587600000|2022-01-19 10:20:00|8829.7|8824.7|8835.2|8830.2|8835.7|8830.7|8829.2|8824.2|503
1642587900000|2022-01-19 10:25:00|8834.7|8829.7|8834.2|8829.2|8835.2|8830.2|8830.2|8825.2|70
1642588200000|2022-01-19 10:30:00|8833.7|8828.7|8837.7|8832.7|8838.7|8833.7|8832.2|8827.2|227
1642588500000|2022-01-19 10:35:00|8838.2|8833.2|8834.2|8829.2|8838.2|8833.2|8831.7|8826.7|146
1642588800000|2022-01-19 10:40:00|8834.7|8829.7|8829.2|8824.2|8836.2|8831.2|8829.2|8824.2|46
1642589100000|2022-01-19 10:45:00|8828.7|8823.7|8839.2|8834.2|8840.7|8835.7|8828.7|8823.7|430
1642589400000|2022-01-19 10:50:00|8839.7|8834.7|8832.2|8827.2|8840.2|8835.2|8831.7|8826.7|301
1642589700000|2022-01-19 10:55:00|8831.7|8826.7|8840.2|8835.2|8840.7|8835.7|8829.7|8824.7|75
1642590000000|2022-01-19 11:00:00|8840.7|8835.7|8846.2|8841.2|8847.2|8842.2|8839.7|8834.7|234
1642590300000|2022-01-19 11:05:00|8845.7|8840.7|8845.7|8840.7|8848.7|8843.7|8842.7|8837.7|72
1642590600000|2022-01-19 11:10:00|8846.2|8841.2|8842.2|8837.2|8848.2|8843.2|8842.2|8837.2|105
1642590900000|2022-01-19 11:15:00|8842.7|8837.7|8841.2|8836.2|8845.7|8840.7|8839.7|8834.7|54
1642591200000|2022-01-19 11:20:00|8840.7|8835.7|8838.2|8833.2|8841.7|8836.7|8836.7|8831.7|111
1642591500000|2022-01-19 11:25:00|8837.7|8832.7|8838.7|8833.7|8841.2|8836.2|8837.7|8832.7|81
1642591800000|2022-01-19 11:30:00|8838.2|8833.2|8842.2|8837.2|8843.7|8838.7|8834.2|8829.2|71
1642592100000|2022-01-19 11:35:00|8841.7|8836.7|8849.7|8844.7|8849.7|8844.7|8841.7|8836.7|87
1642592400000|2022-01-19 11:40:00|8849.2|8844.2|8840.2|8835.2|8850.7|8845.7|8840.2|8835.2|67
1642592700000|2022-01-19 11:45:00|8840.7|8835.7|8845.2|8840.2|8846.2|8841.2|8838.7|8833.7|82
1642593000000|2022-01-19 11:50:00|8844.7|8839.7|8859.2|8854.2|8860.7|8855.7|8844.7|8839.7|110
1642593300000|2022-01-19 11:55:00|8859.7|8854.7|8853.2|8848.2|8860.7|8855.7|8852.7|8847.7|66
1642593600000|2022-01-19 12:00:00|8852.7|8847.7|8857.2|8852.2|8857.2|8852.2|8850.7|8845.7|368
1642593900000|2022-01-19 12:05:00|8856.7|8851.7|8857.2|8852.2|8858.7|8853.7|8855.7|8850.7|71
1642594200000|2022-01-19 12:10:00|8856.7|8851.7|8854.2|8849.2|8858.7|8853.7|8853.2|8848.2|160
1642594500000|2022-01-19 12:15:00|8854.7|8849.7|8849.2|8844.2|8855.7|8850.7|8846.2|8841.2|96
1642594800000|2022-01-19 12:20:00|8849.7|8844.7|8850.2|8845.2|8850.7|8845.7|8847.2|8842.2|152
1642595100000|2022-01-19 12:25:00|8849.7|8844.7|8847.7|8842.7|8853.2|8848.2|8847.2|8842.2|62
1642595400000|2022-01-19 12:30:00|8847.2|8842.2|8850.2|8845.2|8850.7|8845.7|8846.7|8841.7|52
1642595700000|2022-01-19 12:35:00|8849.7|8844.7|8846.2|8841.2|8851.7|8846.7|8844.2|8839.2|55
1642596000000|2022-01-19 12:40:00|8845.8|8840.8|8845.8|8840.8|8846.8|8841.8|8843.8|8838.8|1420
1642596300000|2022-01-19 12:45:00|8845.3|8840.3|8848.3|8843.3|8849.3|8844.3|8844.3|8839.3|58
1642596600000|2022-01-19 12:50:00|8847.8|8842.8|8847.3|8842.3|8852.3|8847.3|8847.3|8842.3|762
1642596900000|2022-01-19 12:55:00|8846.8|8841.8|8848.3|8843.3|8850.3|8845.3|8846.3|8841.3|64
1642597200000|2022-01-19 13:00:00|8847.8|8842.8|8849.3|8844.3|8852.8|8847.8|8846.8|8841.8|80
1642597500000|2022-01-19 13:05:00|8848.8|8843.8|8849.8|8844.8|8851.3|8846.3|8846.3|8841.3|116
1642597800000|2022-01-19 13:10:00|8850.3|8845.3|8848.3|8843.3|8851.8|8846.8|8845.8|8840.8|38
1642598100000|2022-01-19 13:15:00|8848.8|8843.8|8847.3|8842.3|8849.8|8844.8|8846.8|8841.8|41
1642598400000|2022-01-19 13:20:00|8847.8|8842.8|8846.3|8841.3|8848.8|8843.8|8844.8|8839.8|552
1642598700000|2022-01-19 13:25:00|8846.8|8841.8|8848.8|8843.8|8850.3|8845.3|8845.3|8840.3|62
1642599000000|2022-01-19 13:30:00|8849.3|8844.3|8848.3|8843.3|8850.8|8845.8|8843.3|8838.3|114
1642599300000|2022-01-19 13:35:00|8848.8|8843.8|8847.3|8842.3|8850.3|8845.3|8845.3|8840.3|116
1642599600000|2022-01-19 13:40:00|8846.8|8841.8|8842.3|8837.3|8849.3|8844.3|8842.3|8837.3|71
1642599900000|2022-01-19 13:45:00|8842.8|8837.8|8842.3|8837.3|8844.3|8839.3|8838.3|8833.3|91
1642600200000|2022-01-19 13:50:00|8842.8|8837.8|8835.3|8830.3|8842.8|8837.8|8835.3|8830.3|109
1642600500000|2022-01-19 13:55:00|8835.8|8830.8|8839.8|8834.8|8841.3|8836.3|8835.8|8830.8|88
1642600800000|2022-01-19 14:00:00|8840.3|8835.3|8836.3|8831.3|8840.3|8835.3|8834.3|8829.3|76
1642601100000|2022-01-19 14:05:00|8836.8|8831.8|8837.8|8832.8|8840.3|8835.3|8835.8|8830.8|1240
1642601400000|2022-01-19 14:10:00|8837.3|8832.3|8834.3|8829.3|8838.3|8833.3|8834.3|8829.3|66
1642601700000|2022-01-19 14:15:00|8834.8|8829.8|8828.8|8823.8|8835.8|8830.8|8827.8|8822.8|241
1642602000000|2022-01-19 14:20:00|8829.3|8824.3|8834.8|8829.8|8835.3|8830.3|8828.8|8823.8|40
1642602300000|2022-01-19 14:25:00|8835.3|8830.3|8834.3|8829.3|8838.3|8833.3|8832.3|8827.3|147
1642602600000|2022-01-19 14:30:00|8834.8|8829.8|8836.8|8831.8|8841.3|8836.3|8825.3|8820.3|487
1642602900000|2022-01-19 14:35:00|8836.3|8831.3|8838.8|8833.8|8840.8|8835.8|8835.3|8830.3|167
1642603200000|2022-01-19 14:40:00|8838.3|8833.3|8829.8|8824.8|8839.3|8834.3|8827.8|8822.8|161
1642603500000|2022-01-19 14:45:00|8830.3|8825.3|8813.8|8808.8|8833.8|8828.8|8813.3|8808.3|146
1642603800000|2022-01-19 14:50:00|8813.3|8808.3|8823.3|8818.3|8825.8|8820.8|8811.3|8806.3|198
1642604100000|2022-01-19 14:55:00|8823.8|8818.8|8818.8|8813.8|8824.8|8819.8|8815.3|8810.3|151
1642604400000|2022-01-19 15:00:00|8819.3|8814.3|8812.3|8807.3|8820.3|8815.3|8810.3|8805.3|199
1642604700000|2022-01-19 15:05:00|8812.8|8807.8|8801.3|8796.3|8814.8|8809.8|8797.8|8792.8|199
1642605000000|2022-01-19 15:10:00|8800.6|8795.6|8803.6|8798.6|8808.6|8803.6|8800.1|8795.1|640
1642605300000|2022-01-19 15:15:00|8804.1|8799.1|8793.6|8788.6|8807.6|8802.6|8790.1|8785.1|273
1642605600000|2022-01-19 15:20:00|8794.6|8789.6|8794.6|8789.6|8796.6|8791.6|8789.6|8784.6|1315
1642605900000|2022-01-19 15:25:00|8795.1|8790.1|8787.1|8782.1|8795.6|8790.6|8786.6|8781.6|346
1642606200000|2022-01-19 15:30:00|8786.6|8781.6|8782.6|8777.6|8790.6|8785.6|8782.1|8777.1|974
1642606500000|2022-01-19 15:35:00|8782.1|8777.1|8785.6|8780.6|8786.6|8781.6|8779.6|8774.6|99
1642606800000|2022-01-19 15:40:00|8786.1|8781.1|8791.6|8786.6|8792.1|8787.1|8785.1|8780.1|157
1642607100000|2022-01-19 15:45:00|8791.1|8786.1|8781.1|8776.1|8791.6|8786.6|8780.6|8775.6|179
1642607400000|2022-01-19 15:50:00|8780.6|8775.6|8780.6|8775.6|8790.6|8785.6|8780.6|8775.6|187
1642607700000|2022-01-19 15:55:00|8780.1|8775.1|8785.1|8780.1|8787.1|8782.1|8778.6|8773.6|287
1642608000000|2022-01-19 16:00:00|8784.6|8779.6|8784.1|8779.1|8787.1|8782.1|8780.1|8775.1|190
1642608300000|2022-01-19 16:05:00|8783.6|8778.6|8785.6|8780.6|8788.6|8783.6|8782.6|8777.6|112
1642608600000|2022-01-19 16:10:00|8786.1|8781.1|8780.1|8775.1|8786.1|8781.1|8779.6|8774.6|65
1642608900000|2022-01-19 16:15:00|8780.6|8775.6|8780.1|8775.1|8785.6|8780.6|8777.6|8772.6|196
1642609200000|2022-01-19 16:20:00|8780.6|8775.6|8778.6|8773.6|8784.1|8779.1|8777.6|8772.6|175
1642609500000|2022-01-19 16:25:00|8779.1|8774.1|8782.1|8777.1|8782.1|8777.1|8774.1|8769.1|473
1642609800000|2022-01-19 16:30:00|8783.1|8776.1|8777.1|8771.1|8789.1|8782.1|8774.1|8767.1|884
1642610100000|2022-01-19 16:35:00|8778.1|8772.1|8786.1|8779.1|8786.1|8780.1|8773.1|8767.1|272
1642610400000|2022-01-19 16:40:00|8785.1|8778.1|8782.1|8775.1|8785.1|8778.1|8776.1|8770.1|1051
1642610700000|2022-01-19 16:45:00|8781.1|8774.1|8796.1|8790.1|8796.1|8790.1|8781.1|8774.1|103
1642611000000|2022-01-19 16:50:00|8795.1|8789.1|8798.1|8791.1|8798.1|8791.1|8791.1|8784.1|22
1642611300000|2022-01-19 16:55:00|8797.1|8792.1|8796.1|8789.1|8800.1|8794.1|8794.1|8788.1|93
1642611600000|2022-01-19 17:00:00|8797.1|8790.1|8795.1|8789.1|8801.1|8794.1|8795.1|8789.1|55
1642611900000|2022-01-19 17:05:00|8796.1|8788.1|8797.1|8791.1|8799.1|8792.1|8796.1|8788.1|48
1642612200000|2022-01-19 17:10:00|8796.1|8790.1|8798.1|8792.1|8801.1|8794.1|8795.1|8789.1|33
1642612500000|2022-01-19 17:15:00|8799.1|8793.1|8796.1|8790.1|8801.1|8794.1|8796.1|8790.1|39
1642612800000|2022-01-19 17:20:00|8797.1|8791.1|8801.1|8794.1|8802.1|8795.1|8797.1|8790.1|68
1642613100000|2022-01-19 17:25:00|8800.1|8793.1|8801.1|8794.1|8802.1|8795.1|8798.1|8792.1|5
1642613400000|2022-01-19 17:30:00|8802.1|8795.1|8797.1|8790.1|8802.1|8796.1|8797.1|8790.1|2
1642613700000|2022-01-19 17:35:00|8798.1|8791.1|8796.1|8789.1|8799.1|8792.1|8796.1|8789.1|5
1642614000000|2022-01-19 17:40:00|8797.1|8790.1|8797.1|8790.1|8797.1|8790.1|8794.1|8787.1|33
1642614300000|2022-01-19 17:45:00|8796.1|8789.1|8797.1|8791.1|8799.1|8792.1|8796.1|8789.1|21
1642614600000|2022-01-19 17:50:00|8798.1|8792.1|8797.1|8791.1|8800.1|8793.1|8797.1|8790.1|8
1642614900000|2022-01-19 17:55:00|8796.1|8790.1|8802.1|8796.1|8803.1|8796.1|8796.1|8789.1|19
1642615200000|2022-01-19 18:00:00|8801.1|8795.1|8803.1|8796.1|8803.1|8796.1|8796.1|8789.1|31
1642615500000|2022-01-19 18:05:00|8802.1|8795.1|8798.1|8791.1|8802.1|8795.1|8796.1|8789.1|6
1642615800000|2022-01-19 18:10:00|8799.1|8792.1|8801.1|8793.1|8801.1|8794.1|8797.1|8791.1|12
1642616100000|2022-01-19 18:15:00|8800.1|8794.1|8799.1|8791.1|8801.1|8794.1|8797.1|8790.1|2
1642616400000|2022-01-19 18:20:00|8798.1|8790.1|8795.1|8789.1|8798.1|8791.1|8792.1|8786.1|14
1642616700000|2022-01-19 18:25:00|8796.1|8790.1|8790.1|8783.1|8797.1|8791.1|8790.1|8783.1|16
1642617000000|2022-01-19 18:30:00|8791.1|8784.1|8791.1|8784.1|8795.1|8788.1|8788.1|8781.1|12
1642617300000|2022-01-19 18:35:00|8790.1|8783.1|8789.1|8782.1|8793.1|8785.1|8788.1|8782.1|52
1642617600000|2022-01-19 18:40:00|8788.1|8781.1|8788.1|8782.1|8791.1|8784.1|8788.1|8780.1|11
1642617900000|2022-01-19 18:45:00|8787.1|8781.1|8780.1|8774.1|8790.1|8782.1|8780.1|8774.1|114
1642618200000|2022-01-19 18:50:00|8779.1|8773.1|8780.1|8772.1|8782.1|8775.1|8777.1|8771.1|37
1642618500000|2022-01-19 18:55:00|8779.1|8771.1|8780.7|8768.7|8783.1|8774.1|8777.1|8768.1|13
1642618800000|2022-01-19 19:00:00|8780.5|8768.5|8778.2|8766.2|8783.9|8771.9|8777|8765|0
1642619100000|2022-01-19 19:05:00|8778.3|8766.3|8766.7|8754.7|8778.8|8766.8|8764.4|8752.4|0
1642619400000|2022-01-19 19:10:00|8766.8|8754.8|8763.3|8751.3|8770|8758|8762|8750|0
1642619700000|2022-01-19 19:15:00|8763.4|8751.4|8765|8753|8766.1|8754.1|8760|8748|0
1642620000000|2022-01-19 19:20:00|8764.5|8752.5|8759.9|8747.9|8764.9|8752.9|8757.3|8745.3|0
1642620300000|2022-01-19 19:25:00|8759.5|8747.5|8754.3|8742.3|8760.2|8748.2|8754.2|8742.2|0
1642620600000|2022-01-19 19:30:00|8754.4|8742.4|8757.7|8745.7|8758.3|8746.3|8751.9|8739.9|0
1642620900000|2022-01-19 19:35:00|8757.8|8745.8|8757.8|8745.8|8762.5|8750.5|8756.3|8744.3|0
1642621200000|2022-01-19 19:40:00|8757.9|8745.9|8769.9|8757.9|8770|8758|8757.7|8745.7|0
1642621500000|2022-01-19 19:45:00|8769.8|8757.8|8762.1|8750.1|8770.2|8758.2|8760.8|8748.8|0
1642621800000|2022-01-19 19:50:00|8762.2|8750.2|8769.6|8757.6|8770.5|8758.5|8761.1|8749.1|0
1642622100000|2022-01-19 19:55:00|8769.7|8757.7|8770.6|8758.6|8777.5|8765.5|8767.9|8755.9|0
1642622400000|2022-01-19 20:00:00|8770.5|8758.5|8766.1|8754.1|8772|8760|8763.7|8751.7|0
1642622700000|2022-01-19 20:05:00|8766|8754|8769.3|8757.3|8773.1|8761.1|8765.5|8753.5|0
1642623000000|2022-01-19 20:10:00|8768.8|8756.8|8778.6|8766.6|8781.8|8769.8|8768.1|8756.1|0
1642623300000|2022-01-19 20:15:00|8778.7|8766.7|8772.7|8760.7|8780.9|8768.9|8769.7|8757.7|0
1642623600000|2022-01-19 20:20:00|8772.6|8760.6|8770.3|8758.3|8775.2|8763.2|8768.3|8756.3|0
1642623900000|2022-01-19 20:25:00|8770.4|8758.4|8761.1|8749.1|8772.7|8760.7|8759|8747|0
1642624200000|2022-01-19 20:30:00|8761|8749|8755|8743|8762.6|8750.6|8751.8|8739.8|0
1642624500000|2022-01-19 20:35:00|8754|8742|8752.3|8740.3|8756.2|8744.2|8750|8738|0
1642624800000|2022-01-19 20:40:00|8752.2|8740.2|8759.5|8747.5|8763.1|8751.1|8751.2|8739.2|0
1642625100000|2022-01-19 20:45:00|8759.4|8747.4|8758.8|8746.8|8762.8|8750.8|8756.2|8744.2|0
1642625400000|2022-01-19 20:50:00|8758.4|8746.4|8743.1|8731.1|8758.4|8746.4|8743|8731|0
1642625700000|2022-01-19 20:55:00|8742.9|8730.9|8733.5|8721.5|8743.5|8731.5|8725.8|8713.8|0
1642626000000|2022-01-19 21:00:00|8733.6|8721.6|8733.6|8721.6|8744.6|8732.6|8725.8|8713.8|0
1642626300000|2022-01-19 21:05:00|8734.2|8722.2|8736.6|8724.6|8742|8730|8734.2|8722.2|0
1642626600000|2022-01-19 21:10:00|8737|8725|8736.4|8724.4|8743|8731|8736|8724|0
1642626900000|2022-01-19 21:15:00|8736.3|8724.3|8735.3|8723.3|8741.3|8729.3|8734.8|8722.8|0
1642627200000|2022-01-19 21:20:00|8735.4|8723.4|8729.6|8717.6|8736.6|8724.6|8729.4|8717.4|0
1642627500000|2022-01-19 21:25:00|8729.5|8717.5|8727.1|8715.1|8730|8718|8721|8709|0
1642627800000|2022-01-19 21:30:00|8727.2|8715.2|8728.9|8716.9|8731.8|8719.8|8726.5|8714.5|0
1642628100000|2022-01-19 21:35:00|8729.5|8717.5|8728.2|8716.2|8730.3|8718.3|8726.7|8714.7|0
1642628400000|2022-01-19 21:40:00|8728.3|8716.3|8729.3|8717.3|8730.9|8718.9|8726|8714|0
1642628700000|2022-01-19 21:45:00|8730.1|8718.1|8738.7|8726.7|8739.3|8727.3|8729.3|8717.3|0
1642629000000|2022-01-19 21:50:00|8739.3|8727.3|8740.8|8728.8|8741.2|8729.2|8738.3|8726.3|0
1642629300000|2022-01-19 21:55:00|8740.9|8728.9|8737.6|8725.6|8742.9|8730.9|8736.7|8724.7|0
1642629600000|2022-01-19 22:00:00|8738.9|8726.9|8738|8726|8738.9|8726.9|8736.9|8724.9|0
1642629900000|2022-01-19 22:05:00|8737.4|8725.4|8737.4|8725.4|8738|8726|8736.9|8724.9|0
1642630200000|2022-01-19 22:10:00|8737.6|8725.6|8737.4|8725.4|8738|8726|8737.2|8725.2|0
1642630500000|2022-01-19 22:15:00|8737.6|8725.6|8737.2|8725.2|8738.2|8726.2|8737.2|8725.2|0
1642630800000|2022-01-19 22:20:00|8737|8725|8737.6|8725.6|8737.8|8725.8|8736.7|8724.7|0
1642631100000|2022-01-19 22:25:00|8737.8|8725.8|8737|8725|8737.8|8725.8|8737|8725|0
1642631400000|2022-01-19 22:30:00|8737.2|8725.2|8737.3|8725.3|8737.3|8725.3|8737|8725|0
1642631700000|2022-01-19 22:35:00|8737.5|8725.5|8737.5|8725.5|8737.9|8725.9|8737.1|8725.1|0
1642632000000|2022-01-19 22:40:00|8737.3|8725.3|8737.5|8725.5|8738.3|8726.3|8737.1|8725.1|0
1642632300000|2022-01-19 22:45:00|8737.7|8725.7|8738.6|8726.6|8738.8|8726.8|8737.7|8725.7|0
1642632600000|2022-01-19 22:50:00|8738.8|8726.8|8738.8|8726.8|8739.4|8727.4|8738.8|8726.8|0
1642632900000|2022-01-19 22:55:00|8738.4|8726.4|8741.2|8729.2|8741.2|8729.2|8738.4|8726.4|0
1642633200000|2022-01-19 23:00:00|8741.5|8729.5|8745.6|8733.6|8747.7|8735.7|8740.4|8728.4|0
1642633500000|2022-01-19 23:05:00|8746.1|8734.1|8747.7|8735.7|8750|8738|8746.1|8734.1|0
1642633800000|2022-01-19 23:10:00|8747.8|8735.8|8741.6|8729.6|8748.3|8736.3|8739.9|8727.9|0
1642634100000|2022-01-19 23:15:00|8741.8|8729.8|8739.3|8727.3|8744.4|8732.4|8736.6|8724.6|0
1642634400000|2022-01-19 23:20:00|8739.2|8727.2|8732.7|8720.7|8741.1|8729.1|8732.7|8720.7|0
1642634700000|2022-01-19 23:25:00|8732.8|8720.8|8732.1|8720.1|8737.2|8725.2|8729.4|8717.4|0
1642635000000|2022-01-19 23:30:00|8731.7|8719.7|8734.3|8722.3|8737.2|8725.2|8731.7|8719.7|0
1642635300000|2022-01-19 23:35:00|8733.3|8721.3|8736|8724|8736|8724|8728.8|8716.8|0
1642635600000|2022-01-19 23:40:00|8736.1|8724.1|8738.3|8726.3|8739.3|8727.3|8733.3|8721.3|0
1642635900000|2022-01-19 23:45:00|8738.9|8726.9|8734.4|8722.4|8738.9|8726.9|8733.3|8721.3|0
1642636200000|2022-01-19 23:50:00|8734.3|8722.3|8722.8|8710.8|8734.3|8722.3|8717.5|8705.5|0
1642636500000|2022-01-19 23:55:00|8722.6|8710.6|8720.6|8708.6|8724.5|8712.5|8719.6|8707.6|0
1642636800000|2022-01-20 00:00:00|8721.2|8709.2|8734.9|8722.9|8737.2|8725.2|8721.2|8709.2|0
1642637100000|2022-01-20 00:05:00|8735|8723|8746.7|8734.7|8747.7|8735.7|8734.9|8722.9|0
1642637400000|2022-01-20 00:10:00|8746.6|8734.6|8750.9|8738.9|8752.1|8740.1|8745|8733|0
1642637700000|2022-01-20 00:15:00|8750.8|8738.8|8740|8728|8750.9|8738.9|8739.7|8727.7|0
1642638000000|2022-01-20 00:20:00|8740.2|8728.2|8746.3|8734.3|8746.3|8734.3|8739.7|8727.7|0
1642638300000|2022-01-20 00:25:00|8746.4|8734.4|8748.7|8736.7|8749.2|8737.2|8742.7|8730.7|0
1642638600000|2022-01-20 00:30:00|8748.2|8736.2|8749.3|8737.3|8749.9|8737.9|8740.7|8728.7|0
1642638900000|2022-01-20 00:35:00|8748.9|8736.9|8740.6|8728.6|8749.3|8737.3|8736.1|8724.1|0
1642639200000|2022-01-20 00:40:00|8740.5|8728.5|8741.9|8729.9|8743|8731|8739.4|8727.4|0
1642639500000|2022-01-20 00:45:00|8741.7|8729.7|8734.8|8722.8|8742.5|8730.5|8733.5|8721.5|0
1642639800000|2022-01-20 00:50:00|8734.7|8722.7|8734.5|8722.5|8734.8|8722.8|8728.7|8716.7|0
1642640100000|2022-01-20 00:55:00|8734.3|8722.3|8737.2|8725.2|8738.2|8726.2|8732.7|8720.7|0
1642640400000|2022-01-20 01:00:00|8737.3|8725.3|8738.7|8726.7|8746.1|8734.1|8736.8|8724.8|0
1642640700000|2022-01-20 01:05:00|8738.8|8726.8|8739.3|8727.3|8740.9|8728.9|8733.6|8721.6|0
1642641000000|2022-01-20 01:10:00|8739.1|8727.1|8731.7|8719.7|8739.8|8727.8|8731.7|8719.7|0
1642641300000|2022-01-20 01:15:00|8731.5|8719.5|8719.7|8707.7|8731.7|8719.7|8719.2|8707.2|0
1642641600000|2022-01-20 01:20:00|8719.5|8707.5|8724.6|8712.6|8726.2|8714.2|8714.4|8702.4|0
1642641900000|2022-01-20 01:25:00|8724.8|8712.8|8734.4|8722.4|8734.8|8722.8|8718.2|8706.2|0
1642642200000|2022-01-20 01:30:00|8733.9|8721.9|8740.4|8728.4|8741.2|8729.2|8730.2|8718.2|0
1642642500000|2022-01-20 01:35:00|8740.2|8728.2|8741.2|8729.2|8745.6|8733.6|8736.2|8724.2|0
1642642800000|2022-01-20 01:40:00|8741.4|8729.4|8740.2|8728.2|8742.6|8730.6|8734.9|8722.9|0
1642643100000|2022-01-20 01:45:00|8740.6|8728.6|8745.8|8733.8|8750.7|8738.7|8740.1|8728.1|0
1642643400000|2022-01-20 01:50:00|8745.6|8733.6|8747.4|8735.4|8750.2|8738.2|8743.7|8731.7|0
1642643700000|2022-01-20 01:55:00|8747.8|8735.8|8746.5|8734.5|8750.6|8738.6|8746.1|8734.1|0
1642644000000|2022-01-20 02:00:00|8746.7|8734.7|8754.4|8742.4|8755.4|8743.4|8746.5|8734.5|0
1642644300000|2022-01-20 02:05:00|8754.6|8742.6|8756.2|8744.2|8756.8|8744.8|8754.6|8742.6|0
1642644600000|2022-01-20 02:10:00|8756.8|8744.8|8753.8|8741.8|8759.9|8747.9|8753.8|8741.8|0
1642644900000|2022-01-20 02:15:00|8753.6|8741.6|8759.3|8747.3|8762.8|8750.8|8753.2|8741.2|0
1642645200000|2022-01-20 02:20:00|8759.2|8747.2|8760.7|8748.7|8761.1|8749.1|8755.2|8743.2|0
1642645500000|2022-01-20 02:25:00|8760.9|8748.9|8756.7|8744.7|8761.7|8749.7|8756.7|8744.7|0
1642645800000|2022-01-20 02:30:00|8756.9|8744.9|8761|8749|8762|8750|8755.7|8743.7|0
1642646100000|2022-01-20 02:35:00|8761.2|8749.2|8765.3|8753.3|8767|8755|8760.4|8748.4|0
1642646400000|2022-01-20 02:40:00|8765.2|8753.2|8758|8746|8765.9|8753.9|8757.8|8745.8|0
1642646700000|2022-01-20 02:45:00|8758.2|8746.2|8755.7|8743.7|8758.6|8746.6|8754|8742|0
1642647000000|2022-01-20 02:50:00|8755.9|8743.9|8758.7|8746.7|8759.8|8747.8|8755.7|8743.7|0
1642647300000|2022-01-20 02:55:00|8759.2|8747.2|8757.7|8745.7|8760.3|8748.3|8756.7|8744.7|0
1642647600000|2022-01-20 03:00:00|8758.1|8746.1|8758.2|8746.2|8759.7|8747.7|8755.6|8743.6|0
1642647900000|2022-01-20 03:05:00|8758.4|8746.4|8756.2|8744.2|8759.8|8747.8|8754.7|8742.7|0
1642648200000|2022-01-20 03:10:00|8756|8744|8755.7|8743.7|8757.2|8745.2|8754.1|8742.1|0
1642648500000|2022-01-20 03:15:00|8755.8|8743.8|8766|8754|8767|8755|8755.7|8743.7|0
1642648800000|2022-01-20 03:20:00|8765.9|8753.9|8766.4|8754.4|8768|8756|8764.9|8752.9|0
1642649100000|2022-01-20 03:25:00|8766|8754|8764.9|8752.9|8768|8756|8762.9|8750.9|0
1642649400000|2022-01-20 03:30:00|8764.8|8752.8|8769.4|8757.4|8771|8759|8762.9|8750.9|0
1642649700000|2022-01-20 03:35:00|8769.3|8757.3|8770.1|8758.1|8771.1|8759.1|8766|8754|0
1642650000000|2022-01-20 03:40:00|8769.9|8757.9|8771.3|8759.3|8771.3|8759.3|8768|8756|0
1642650300000|2022-01-20 03:45:00|8771.5|8759.5|8773.2|8761.2|8776.3|8764.3|8770.4|8758.4|0
1642650600000|2022-01-20 03:50:00|8773.3|8761.3|8780.6|8768.6|8781.6|8769.6|8771.2|8759.2|0
1642650900000|2022-01-20 03:55:00|8780.8|8768.8|8782.4|8770.4|8784.4|8772.4|8780.5|8768.5|0
1642651200000|2022-01-20 04:00:00|8782.5|8770.5|8785.1|8773.1|8787.2|8775.2|8782.5|8770.5|0
1642651500000|2022-01-20 04:05:00|8785.3|8773.3|8785|8773|8786.6|8774.6|8782.6|8770.6|0
1642651800000|2022-01-20 04:10:00|8784.8|8772.8|8786.5|8774.5|8786.6|8774.6|8782.5|8770.5|0
1642652100000|2022-01-20 04:15:00|8786|8774|8782.4|8770.4|8786.9|8774.9|8781.4|8769.4|0
1642652400000|2022-01-20 04:20:00|8781.8|8769.8|8782.5|8770.5|8784|8772|8780.8|8768.8|0
1642652700000|2022-01-20 04:25:00|8782.3|8770.3|8781.9|8769.9|8784.5|8772.5|8780.5|8768.5|0
1642653000000|2022-01-20 04:30:00|8781.7|8769.7|8784.6|8772.6|8785.6|8773.6|8780.4|8768.4|0
1642653300000|2022-01-20 04:35:00|8785|8773|8783.5|8771.5|8785|8773|8780.5|8768.5|0
1642653600000|2022-01-20 04:40:00|8783.7|8771.7|8780.5|8768.5|8784|8772|8780.5|8768.5|0
1642653900000|2022-01-20 04:45:00|8780.7|8768.7|8783.5|8771.5|8783.6|8771.6|8778.5|8766.5|0
1642654200000|2022-01-20 04:50:00|8783.9|8771.9|8783.5|8771.5|8785.9|8773.9|8783.5|8771.5|0
1642654500000|2022-01-20 04:55:00|8783.9|8771.9|8782.3|8770.3|8784.5|8772.5|8781.8|8769.8|0
1642654800000|2022-01-20 05:00:00|8782.4|8770.4|8786.5|8774.5|8788.9|8776.9|8781.4|8769.4|0
1642655100000|2022-01-20 05:05:00|8786.7|8774.7|8784.9|8772.9|8787.5|8775.5|8783.5|8771.5|0
1642655400000|2022-01-20 05:10:00|8785.1|8773.1|8786.9|8774.9|8787.5|8775.5|8783.4|8771.4|0
1642655700000|2022-01-20 05:15:00|8787.5|8775.5|8784.4|8772.4|8790|8778|8783.9|8771.9|0
1642656000000|2022-01-20 05:20:00|8784|8772|8784.7|8772.7|8785.3|8773.3|8779.2|8767.2|0
1642656300000|2022-01-20 05:25:00|8783.7|8771.7|8776.5|8764.5|8783.7|8771.7|8776.5|8764.5|0
1642656600000|2022-01-20 05:30:00|8776.7|8764.7|8782.5|8770.5|8782.5|8770.5|8774.8|8762.8|0
1642656900000|2022-01-20 05:35:00|8782.1|8770.1|8778.9|8766.9|8782.5|8770.5|8777.5|8765.5|0
1642657200000|2022-01-20 05:40:00|8778.5|8766.5|8779.5|8767.5|8782.5|8770.5|8777.9|8765.9|0
1642657500000|2022-01-20 05:45:00|8779.3|8767.3|8777.1|8765.1|8781.2|8769.2|8777.1|8765.1|0
1642657800000|2022-01-20 05:50:00|8777|8765|8782|8770|8783|8771|8777|8765|0
1642658100000|2022-01-20 05:55:00|8783|8771|8781.1|8769.1|8785.2|8773.2|8778|8766|0
1642658400000|2022-01-20 06:00:00|8780.9|8768.9|8782.3|8770.3|8782.3|8770.3|8779|8767|0
1642658700000|2022-01-20 06:05:00|8782.2|8770.2|8779.7|8767.7|8782.2|8770.2|8778.6|8766.6|0
1642659000000|2022-01-20 06:10:00|8779.9|8767.9|8779.4|8767.4|8781.4|8769.4|8775.2|8763.2|0
1642659300000|2022-01-20 06:15:00|8779.3|8767.3|8780|8768|8782.5|8770.5|8779.3|8767.3|0
1642659600000|2022-01-20 06:20:00|8780.1|8768.1|8778.5|8766.5|8781.1|8769.1|8777|8765|0
1642659900000|2022-01-20 06:25:00|8778.7|8766.7|8779.3|8767.3|8779.3|8767.3|8776|8764|0
1642660200000|2022-01-20 06:30:00|8779.4|8767.4|8787.1|8775.1|8787.1|8775.1|8777.3|8765.3|0
1642660500000|2022-01-20 06:35:00|8787.5|8775.5|8793.1|8781.1|8795.1|8783.1|8787.5|8775.5|0
1642660800000|2022-01-20 06:40:00|8793|8781|8789.2|8777.2|8793.6|8781.6|8789.1|8777.1|0
1642661100000|2022-01-20 06:45:00|8789.3|8777.3|8794.9|8782.9|8795.5|8783.5|8789.2|8777.2|0
1642661400000|2022-01-20 06:50:00|8794.7|8782.7|8792.5|8780.5|8797.8|8785.8|8790.4|8778.4|0
1642661700000|2022-01-20 06:55:00|8792.6|8780.6|8793.7|8781.7|8795.8|8783.8|8792.6|8780.6|0
1642662000000|2022-01-20 07:00:00|8794|8782|8795.1|8790.1|8801.1|8796.1|8791|8779|31
1642662300000|2022-01-20 07:05:00|8794.6|8789.6|8801.1|8796.1|8801.6|8796.6|8793.1|8788.1|16
1642662600000|2022-01-20 07:10:00|8801.6|8796.6|8805.1|8800.1|8810.1|8805.1|8801.6|8796.6|23
1642662900000|2022-01-20 07:15:00|8804.6|8799.6|8803.6|8798.6|8804.6|8799.6|8799.1|8794.1|7
1642663200000|2022-01-20 07:20:00|8804.1|8799.1|8804.6|8799.6|8806.6|8801.6|8803.6|8798.6|22
1642663500000|2022-01-20 07:25:00|8803.6|8798.6|8798.1|8793.1|8803.6|8798.6|8798.1|8793.1|4
1642663800000|2022-01-20 07:30:00|8799.1|8794.1|8797.1|8792.1|8799.1|8794.1|8794.1|8789.1|11
1642664100000|2022-01-20 07:35:00|8796.6|8791.6|8794.6|8789.6|8798.1|8793.1|8794.1|8789.1|14
1642664400000|2022-01-20 07:40:00|8795.6|8790.6|8793.6|8788.6|8797.1|8792.1|8790.1|8785.1|34
1642664700000|2022-01-20 07:45:00|8793.1|8788.1|8786.6|8781.6|8793.1|8788.1|8785.6|8780.6|25
1642665000000|2022-01-20 07:50:00|8786.1|8781.1|8784.6|8779.6|8786.6|8781.6|8781.1|8776.1|27
1642665300000|2022-01-20 07:55:00|8784.1|8779.1|8788.1|8783.1|8790.1|8785.1|8775.1|8770.1|105
1642665600000|2022-01-20 08:00:00|8788.6|8783.6|8785.1|8780.1|8800.1|8795.1|8783.1|8778.1|459
1642665900000|2022-01-20 08:05:00|8784.1|8779.1|8796.1|8791.1|8798.1|8793.1|8778.6|8773.6|258
1642666200000|2022-01-20 08:10:00|8796.6|8791.6|8793.1|8788.1|8806.6|8801.6|8792.6|8787.6|186
1642666500000|2022-01-20 08:15:00|8793.6|8788.6|8790.1|8785.1|8801.1|8796.1|8787.1|8782.1|60
1642666800000|2022-01-20 08:20:00|8790.6|8785.6|8783.1|8778.1|8795.1|8790.1|8783.1|8778.1|117
1642667100000|2022-01-20 08:25:00|8783.6|8778.6|8782.6|8777.6|8784.6|8779.6|8775.1|8770.1|89
1642667400000|2022-01-20 08:30:00|8783.1|8778.1|8788.1|8783.1|8788.6|8783.6|8774.6|8769.6|60
1642667700000|2022-01-20 08:35:00|8787.6|8782.6|8791.1|8786.1|8793.1|8788.1|8786.1|8781.1|57
1642668000000|2022-01-20 08:40:00|8791|8786|8783.5|8778.5|8792.5|8787.5|8781|8776|51
1642668300000|2022-01-20 08:45:00|8784|8779|8767.5|8762.5|8784|8779|8765|8760|105
1642668600000|2022-01-20 08:50:00|8768|8763|8774|8769|8777|8772|8765|8760|68
1642668900000|2022-01-20 08:55:00|8773.5|8768.5|8771|8766|8776|8771|8768.5|8763.5|44
1642669200000|2022-01-20 09:00:00|8770.5|8765.5|8762|8757|8774|8769|8761|8756|55
1642669500000|2022-01-20 09:05:00|8761.5|8756.5|8753|8748|8762.5|8757.5|8752|8747|63
1642669800000|2022-01-20 09:10:00|8752.5|8747.5|8753|8748|8755|8750|8745.5|8740.5|92
1642670100000|2022-01-20 09:15:00|8752.5|8747.5|8749|8744|8758.5|8753.5|8748.5|8743.5|186
1642670400000|2022-01-20 09:20:00|8749.5|8744.5|8744|8739|8756.5|8751.5|8741|8736|332
1642670700000|2022-01-20 09:25:00|8743.5|8738.5|8755|8750|8757|8752|8740.5|8735.5|133
1642671000000|2022-01-20 09:30:00|8755.5|8750.5|8759.5|8754.5|8762.5|8757.5|8755|8750|188
1642671300000|2022-01-20 09:35:00|8760|8755|8772|8767|8772.5|8767.5|8760|8755|57
1642671600000|2022-01-20 09:40:00|8772.5|8767.5|8769|8764|8780.5|8775.5|8769|8764|78
1642671900000|2022-01-20 09:45:00|8769.5|8764.5|8769|8764|8772|8767|8765.5|8760.5|50
1642672200000|2022-01-20 09:50:00|8768.5|8763.5|8774|8769|8776.5|8771.5|8767|8762|90
1642672500000|2022-01-20 09:55:00|8774.5|8769.5|8761|8756|8775|8770|8760.5|8755.5|34
1642672800000|2022-01-20 10:00:00|8761.5|8756.5|8768|8763|8771|8766|8761|8756|34
1642673100000|2022-01-20 10:05:00|8767.5|8762.5|8767.5|8762.5|8771|8766|8764.5|8759.5|90
1642673400000|2022-01-20 10:10:00|8767|8762|8768.5|8763.5|8772.5|8767.5|8766|8761|73
1642673700000|2022-01-20 10:15:00|8767.5|8762.5|8769|8764|8771|8766|8764|8759|83
1642674000000|2022-01-20 10:20:00|8769.5|8764.5|8773|8768|8773.5|8768.5|8768|8763|143
1642674300000|2022-01-20 10:25:00|8772.5|8767.5|8777|8772|8778|8773|8770|8765|124
1642674600000|2022-01-20 10:30:00|8777.5|8772.5|8770|8765|8777.5|8772.5|8768|8763|100
1642674900000|2022-01-20 10:35:00|8769.5|8764.5|8772|8767|8775.5|8770.5|8769.5|8764.5|85
1642675200000|2022-01-20 10:40:00|8771.5|8766.5|8779|8774|8779.5|8774.5|8771|8766|92
1642675500000|2022-01-20 10:45:00|8779.5|8774.5|8778|8773|8784|8779|8777.5|8772.5|306
1642675800000|2022-01-20 10:50:00|8778.5|8773.5|8781|8776|8782.5|8777.5|8775|8770|427
1642676100000|2022-01-20 10:55:00|8781.5|8776.5|8788|8783|8788|8783|8780.5|8775.5|112
1642676400000|2022-01-20 11:00:00|8787.5|8782.5|8797|8792|8797.5|8792.5|8785.5|8780.5|54
1642676700000|2022-01-20 11:05:00|8796.5|8791.5|8802|8797|8802.5|8797.5|8796|8791|144
1642677000000|2022-01-20 11:10:00|8801.5|8796.5|8802.5|8797.5|8810|8805|8801.5|8796.5|144
1642677300000|2022-01-20 11:15:00|8803|8798|8807|8802|8813|8808|8803|8798|41
1642677600000|2022-01-20 11:20:00|8806.5|8801.5|8804|8799|8808.5|8803.5|8802|8797|46
1642677900000|2022-01-20 11:25:00|8803.5|8798.5|8804.5|8799.5|8806.5|8801.5|8800|8795|86
1642678200000|2022-01-20 11:30:00|8805|8800|8801.5|8796.5|8807|8802|8801|8796|26
1642678500000|2022-01-20 11:35:00|8801|8796|8800|8795|8803.5|8798.5|8797|8792|12
1642678800000|2022-01-20 11:40:00|8799.5|8794.5|8802|8797|8802.5|8797.5|8797|8792|36
1642679100000|2022-01-20 11:45:00|8802.5|8797.5|8804|8799|8804.5|8799.5|8799.5|8794.5|20
1642679400000|2022-01-20 11:50:00|8804.5|8799.5|8807|8802|8809|8804|8804|8799|132
1642679700000|2022-01-20 11:55:00|8806.5|8801.5|8806|8801|8806.5|8801.5|8802|8797|29
1642680000000|2022-01-20 12:00:00|8806.5|8801.5|8803.5|8798.5|8807|8802|8799.5|8794.5|10
1642680300000|2022-01-20 12:05:00|8804.5|8799.5|8801|8796|8805.5|8800.5|8800|8795|234
1642680600000|2022-01-20 12:10:00|8801.5|8796.5|8801.5|8796.5|8805|8800|8801.5|8796.5|98
1642680900000|2022-01-20 12:15:00|8802|8797|8804|8799|8810|8805|8802|8797|89
1642681200000|2022-01-20 12:20:00|8803.5|8798.5|8802|8797|8805|8800|8800|8795|22
1642681500000|2022-01-20 12:25:00|8801.5|8796.5|8799.5|8794.5|8802|8797|8797|8792|23
1642681800000|2022-01-20 12:30:00|8800|8795|8792.5|8787.5|8800.5|8795.5|8792.5|8787.5|18
1642682100000|2022-01-20 12:35:00|8793|8788|8788|8783|8794|8789|8788|8783|19
1642682400000|2022-01-20 12:40:00|8787.1|8782.1|8785.6|8780.6|8787.1|8782.1|8781.1|8776.1|12
1642682700000|2022-01-20 12:45:00|8786.1|8781.1|8781.1|8776.1|8787.1|8782.1|8780.1|8775.1|13
1642683000000|2022-01-20 12:50:00|8780.6|8775.6|8779.1|8774.1|8781.1|8776.1|8776.1|8771.1|15
1642683300000|2022-01-20 12:55:00|8778.6|8773.6|8779.6|8774.6|8780.1|8775.1|8775.6|8770.6|7
1642683600000|2022-01-20 13:00:00|8779.1|8774.1|8780.1|8775.1|8782.1|8777.1|8775.1|8770.1|48
1642683900000|2022-01-20 13:05:00|8780.6|8775.6|8778.1|8773.1|8782.1|8777.1|8777.6|8772.6|6
1642684200000|2022-01-20 13:10:00|8777.6|8772.6|8775.1|8770.1|8778.6|8773.6|8774.1|8769.1|28
1642684500000|2022-01-20 13:15:00|8775.6|8770.6|8779.6|8774.6|8780.1|8775.1|8775.6|8770.6|695
1642684800000|2022-01-20 13:20:00|8779.1|8774.1|8780.1|8775.1|8782.1|8777.1|8777.6|8772.6|22
1642685100000|2022-01-20 13:25:00|8780.6|8775.6|8780.6|8775.6|8781.6|8776.6|8779.1|8774.1|11
1642685400000|2022-01-20 13:30:00|8781.1|8776.1|8785.6|8780.6|8790.1|8785.1|8780.6|8775.6|38
1642685700000|2022-01-20 13:35:00|8786.1|8781.1|8782.1|8777.1|8787.6|8782.6|8778.6|8773.6|20
1642686000000|2022-01-20 13:40:00|8782.6|8777.6|8786.6|8781.6|8786.6|8781.6|8781.6|8776.6|44
1642686300000|2022-01-20 13:45:00|8787.1|8782.1|8790.6|8785.6|8792.1|8787.1|8785.1|8780.1|11
1642686600000|2022-01-20 13:50:00|8791.1|8786.1|8797.1|8792.1|8797.1|8792.1|8790.6|8785.6|90
1642686900000|2022-01-20 13:55:00|8796.1|8791.1|8796.1|8791.1|8798.1|8793.1|8793.6|8788.6|102
1642687200000|2022-01-20 14:00:00|8796.6|8791.6|8799.1|8794.1|8800.1|8795.1|8794.6|8789.6|15
1642687500000|2022-01-20 14:05:00|8798.6|8793.6|8798.1|8793.1|8798.6|8793.6|8795.6|8790.6|11
1642687800000|2022-01-20 14:10:00|8798.6|8793.6|8799.1|8794.1|8801.1|8796.1|8798.1|8793.1|28
1642688100000|2022-01-20 14:15:00|8798.6|8793.6|8797.1|8792.1|8799.6|8794.6|8794.6|8789.6|23
1642688400000|2022-01-20 14:20:00|8797.6|8792.6|8799.1|8794.1|8799.1|8794.1|8796.1|8791.1|15
1642688700000|2022-01-20 14:25:00|8798.6|8793.6|8800.1|8795.1|8801.1|8796.1|8796.6|8791.6|78
1642689000000|2022-01-20 14:30:00|8799.6|8794.6|8802.1|8797.1|8808.1|8803.1|8798.1|8793.1|214
1642689300000|2022-01-20 14:35:00|8802.6|8797.6|8793.1|8788.1|8803.1|8798.1|8792.6|8787.6|26
1642689600000|2022-01-20 14:40:00|8793.6|8788.6|8794.6|8789.6|8804.1|8799.1|8791.1|8786.1|79
1642689900000|2022-01-20 14:45:00|8794.1|8789.1|8789.1|8784.1|8796.1|8791.1|8787.1|8782.1|127
1642690200000|2022-01-20 14:50:00|8788.6|8783.6|8797.1|8792.1|8798.1|8793.1|8787.6|8782.6|38
1642690500000|2022-01-20 14:55:00|8796.6|8791.6|8806.1|8801.1|8807.1|8802.1|8795.6|8790.6|23
1642690800000|2022-01-20 15:00:00|8807.1|8802.1|8804.6|8799.6|8809.1|8804.1|8799.1|8794.1|89
1642691100000|2022-01-20 15:05:00|8805.1|8800.1|8809.1|8804.1|8810.6|8805.6|8801.6|8796.6|437
1642691400000|2022-01-20 15:10:00|8810.1|8805.1|8806.6|8801.6|8811.1|8806.1|8804.6|8799.6|46
1642691700000|2022-01-20 15:15:00|8807.6|8802.6|8806.1|8801.1|8811.1|8806.1|8805.1|8800.1|210
1642692000000|2022-01-20 15:20:00|8806.6|8801.6|8809.6|8804.6|8809.6|8804.6|8804.1|8799.1|54
1642692300000|2022-01-20 15:25:00|8809.1|8804.1|8809.1|8804.1|8809.6|8804.6|8805.1|8800.1|61
1642692600000|2022-01-20 15:30:00|8809.6|8804.6|8815.1|8810.1|8816.1|8811.1|8809.1|8804.1|38
1642692900000|2022-01-20 15:35:00|8815.6|8810.6|8821.1|8816.1|8822.1|8817.1|8815.1|8810.1|54
1642693200000|2022-01-20 15:40:00|8820.6|8815.6|8823.1|8818.1|8825.1|8820.1|8819.1|8814.1|60
1642693500000|2022-01-20 15:45:00|8822.6|8817.6|8828.6|8823.6|8829.1|8824.1|8819.6|8814.6|445
1642693800000|2022-01-20 15:50:00|8827.6|8822.6|8823.1|8818.1|8828.1|8823.1|8819.1|8814.1|181
1642694100000|2022-01-20 15:55:00|8822.6|8817.6|8824.1|8819.1|8826.1|8821.1|8821.1|8816.1|131
1642694400000|2022-01-20 16:00:00|8823.1|8818.1|8820.1|8815.1|8824.6|8819.6|8818.6|8813.6|115
1642694700000|2022-01-20 16:05:00|8820.6|8815.6|8817.1|8812.1|8823.1|8818.1|8816.1|8811.1|38
1642695000000|2022-01-20 16:10:00|8817.6|8812.6|8810.6|8805.6|8818.6|8813.6|8809.1|8804.1|308
1642695300000|2022-01-20 16:15:00|8810.1|8805.1|8810.1|8805.1|8813.1|8808.1|8807.1|8802.1|248
1642695600000|2022-01-20 16:20:00|8810.6|8805.6|8808.1|8803.1|8810.6|8805.6|8806.1|8801.1|43
1642695900000|2022-01-20 16:25:00|8808.6|8803.6|8816.1|8811.1|8818.1|8813.1|8807.1|8802.1|296
1642696200000|2022-01-20 16:30:00|8817.1|8810.1|8820.1|8813.1|8823.1|8816.1|8816.1|8810.1|187
1642696500000|2022-01-20 16:35:00|8822.1|8814.1|8827.1|8820.1|8827.1|8820.1|8819.1|8812.1|189
1642696800000|2022-01-20 16:40:00|8826.1|8821.1|8822.1|8814.1|8827.1|8821.1|8820.1|8814.1|28
1642697100000|2022-01-20 16:45:00|8821.1|8815.1|8822.1|8815.1|8825.1|8818.1|8820.1|8814.1|192
1642697400000|2022-01-20 16:50:00|8823.1|8817.1|8823.1|8816.1|8824.1|8818.1|8822.1|8815.1|36
1642697700000|2022-01-20 16:55:00|8824.1|8817.1|8823.1|8816.1|8825.1|8818.1|8822.1|8815.1|9
1642698000000|2022-01-20 17:00:00|8822.1|8817.1|8822.1|8814.1|8825.1|8818.1|8820.1|8813.1|94
1642698300000|2022-01-20 17:05:00|8821.1|8813.1|8820.1|8813.1|8821.1|8813.1|8818.1|8811.1|16
1642698600000|2022-01-20 17:10:00|8819.1|8814.1|8820.1|8813.1|8822.1|8815.1|8819.1|8813.1|14
1642698900000|2022-01-20 17:15:00|8819.1|8814.1|8817.1|8810.1|8821.1|8814.1|8817.1|8810.1|10855
1642699200000|2022-01-20 17:20:00|8818.1|8809.1|8820.1|8813.1|8821.1|8814.1|8817.1|8809.1|51
1642699500000|2022-01-20 17:25:00|8819.1|8812.1|8820.1|8813.1|8820.1|8813.1|8817.1|8811.1|9
1642699800000|2022-01-20 17:30:00|8821.1|8814.1|8822.1|8814.1|8823.1|8816.1|8821.1|8814.1|10
1642700100000|2022-01-20 17:35:00|8821.1|8815.1|8818.1|8810.1|8822.1|8815.1|8817.1|8809.1|12
1642700400000|2022-01-20 17:40:00|8817.1|8811.1|8816.1|8810.1|8818.1|8812.1|8816.1|8809.1|10
1642700700000|2022-01-20 17:45:00|8815.1|8809.1|8812.1|8805.1|8816.1|8810.1|8812.1|8805.1|19
1642701000000|2022-01-20 17:50:00|8811.1|8806.1|8809.1|8803.1|8814.1|8806.1|8809.1|8803.1|15
1642701300000|2022-01-20 17:55:00|8808.1|8802.1|8810.1|8804.1|8814.1|8807.1|8808.1|8801.1|11
1642701600000|2022-01-20 18:00:00|8811.1|8803.1|8808.1|8802.1|8812.1|8804.1|8808.1|8802.1|146
1642701900000|2022-01-20 18:05:00|8807.1|8800.1|8803.1|8797.1|8807.1|8800.1|8802.1|8795.1|33
1642702200000|2022-01-20 18:10:00|8805.1|8796.1|8810.1|8804.1|8811.1|8804.1|8805.1|8796.1|5
1642702500000|2022-01-20 18:15:00|8809.1|8801.1|8806.1|8799.1|8810.1|8803.1|8805.1|8798.1|19
1642702800000|2022-01-20 18:20:00|8807.1|8798.1|8808.1|8800.1|8809.1|8801.1|8806.1|8798.1|88
1642703100000|2022-01-20 18:25:00|8807.1|8801.1|8807.1|8799.1|8812.1|8804.1|8807.1|8799.1|163
1642703400000|2022-01-20 18:30:00|8808.1|8800.1|8808.1|8802.1|8808.1|8802.1|8805.1|8798.1|40
1642703700000|2022-01-20 18:35:00|8809.1|8801.1|8811.1|8803.1|8811.1|8803.1|8807.1|8799.1|62
1642704000000|2022-01-20 18:40:00|8810.1|8804.1|8811.1|8803.1|8814.1|8806.1|8810.1|8803.1|12
1642704300000|2022-01-20 18:45:00|8810.1|8802.1|8809.1|8803.1|8811.1|8803.1|8808.1|8801.1|8
1642704600000|2022-01-20 18:50:00|8810.1|8804.1|8816.1|8810.1|8816.1|8810.1|8810.1|8802.1|10
1642704900000|2022-01-20 18:55:00|8817.1|8809.1|8817.3|8805.3|8822.1|8811.1|8810.6|8801.1|32
1642705200000|2022-01-20 19:00:00|8817.2|8805.2|8831.6|8819.6|8831.8|8819.8|8816.3|8804.3|0
1642705500000|2022-01-20 19:05:00|8831.7|8819.7|8829.4|8817.4|8832.6|8820.6|8827.3|8815.3|0
1642705800000|2022-01-20 19:10:00|8829.5|8817.5|8808.7|8796.7|8830.9|8818.9|8808.6|8796.6|0
1642706100000|2022-01-20 19:15:00|8808.8|8796.8|8807.5|8795.5|8812|8800|8801.5|8789.5|0
1642706400000|2022-01-20 19:20:00|8807.4|8795.4|8808|8796|8810.6|8798.6|8802.6|8790.6|0
1642706700000|2022-01-20 19:25:00|8808.1|8796.1|8802.8|8790.8|8809.7|8797.7|8802|8790|0
1642707000000|2022-01-20 19:30:00|8802.9|8790.9|8798.4|8786.4|8802.9|8790.9|8795|8783|0
1642707300000|2022-01-20 19:35:00|8798.5|8786.5|8797.5|8785.5|8799.6|8787.6|8792.1|8780.1|0
1642707600000|2022-01-20 19:40:00|8797.4|8785.4|8794.7|8782.7|8798.4|8786.4|8790.8|8778.8|0
1642707900000|2022-01-20 19:45:00|8794.6|8782.6|8795.9|8783.9|8800.2|8788.2|8787|8775|0
1642708200000|2022-01-20 19:50:00|8795.8|8783.8|8795.9|8783.9|8801.3|8789.3|8793|8781|0
1642708500000|2022-01-20 19:55:00|8796.4|8784.4|8793.1|8781.1|8800.2|8788.2|8790.7|8778.7|0
1642708800000|2022-01-20 20:00:00|8793|8781|8785.5|8773.5|8800|8788|8784|8772|0
1642709100000|2022-01-20 20:05:00|8785.6|8773.6|8775.3|8763.3|8787.8|8775.8|8773|8761|0
1642709400000|2022-01-20 20:10:00|8775.2|8763.2|8770.2|8758.2|8779.4|8767.4|8769.5|8757.5|0
1642709700000|2022-01-20 20:15:00|8770.1|8758.1|8774.9|8762.9|8776.2|8764.2|8768.4|8756.4|0
1642710000000|2022-01-20 20:20:00|8775|8763|8765.4|8753.4|8775|8763|8764.2|8752.2|0
1642710300000|2022-01-20 20:25:00|8765.3|8753.3|8765.3|8753.3|8771.7|8759.7|8758.5|8746.5|0
1642710600000|2022-01-20 20:30:00|8765.2|8753.2|8761.3|8749.3|8768.3|8756.3|8759.7|8747.7|0
1642710900000|2022-01-20 20:35:00|8762.2|8750.2|8750.4|8738.4|8762.2|8750.2|8744|8732|0
1642711200000|2022-01-20 20:40:00|8750.3|8738.3|8743.7|8731.7|8754.9|8742.9|8742.4|8730.4|0
1642711500000|2022-01-20 20:45:00|8743.8|8731.8|8732.5|8720.5|8746.8|8734.8|8732.4|8720.4|0
1642711800000|2022-01-20 20:50:00|8732|8720|8722.7|8710.7|8742.2|8730.2|8721.6|8709.6|0
1642712100000|2022-01-20 20:55:00|8722.9|8710.9|8725.4|8713.4|8734.4|8722.4|8718.4|8706.4|0
1642712400000|2022-01-20 21:00:00|8725.6|8713.6|8715|8703|8734.1|8722.1|8712.3|8700.3|0
1642712700000|2022-01-20 21:05:00|8715.6|8703.6|8717.9|8705.9|8731.1|8719.1|8715|8703|0
1642713000000|2022-01-20 21:10:00|8718.9|8706.9|8712.3|8700.3|8724.6|8712.6|8707.8|8695.8|0
1642713300000|2022-01-20 21:15:00|8712.5|8700.5|8716|8704|8719.9|8707.9|8707.3|8695.3|0
1642713600000|2022-01-20 21:20:00|8715.9|8703.9|8705.5|8693.5|8717.2|8705.2|8703.3|8691.3|0
1642713900000|2022-01-20 21:25:00|8705.1|8693.1|8687.9|8675.9|8713.3|8701.3|8687.5|8675.5|0
1642714200000|2022-01-20 21:30:00|8687.8|8675.8|8691.7|8679.7|8691.8|8679.8|8677.8|8665.8|0
1642714500000|2022-01-20 21:35:00|8691.2|8679.2|8675.7|8663.7|8691.2|8679.2|8675.7|8663.7|0
1642714800000|2022-01-20 21:40:00|8675.3|8663.3|8675.7|8663.7|8679.2|8667.2|8645.9|8633.9|0
1642715100000|2022-01-20 21:45:00|8675.6|8663.6|8669.5|8657.5|8680.4|8668.4|8669.3|8657.3|0
1642715400000|2022-01-20 21:50:00|8669.1|8657.1|8691|8679|8691.8|8679.8|8666.3|8654.3|0
1642715700000|2022-01-20 21:55:00|8691.3|8679.3|8691.3|8679.3|8701.1|8689.1|8688.6|8676.6|0
1642716000000|2022-01-20 22:00:00|8691.5|8679.5|8689.1|8677.1|8691.5|8679.5|8687.1|8675.1|0
1642716300000|2022-01-20 22:05:00|8689.3|8677.3|8692|8680|8692|8680|8688.2|8676.2|0
1642716600000|2022-01-20 22:10:00|8692.1|8680.1|8692.8|8680.8|8692.8|8680.8|8691.9|8679.9|0
1642716900000|2022-01-20 22:15:00|8693.5|8681.5|8697.4|8685.4|8697.4|8685.4|8693.5|8681.5|0
1642717200000|2022-01-20 22:20:00|8697.8|8685.8|8698.4|8686.4|8699.3|8687.3|8697.8|8685.8|0
1642717500000|2022-01-20 22:25:00|8698.6|8686.6|8697.9|8685.9|8698.9|8686.9|8697.8|8685.8|0
1642717800000|2022-01-20 22:30:00|8698.1|8686.1|8698.8|8686.8|8698.8|8686.8|8698.1|8686.1|0
1642718100000|2022-01-20 22:35:00|8698.6|8686.6|8697.9|8685.9|8698.6|8686.6|8696.9|8684.9|0
1642718400000|2022-01-20 22:40:00|8698.3|8686.3|8696.7|8684.7|8698.6|8686.6|8696.7|8684.7|0
1642718700000|2022-01-20 22:45:00|8697.1|8685.1|8697.8|8685.8|8698.6|8686.6|8696.7|8684.7|0
1642719000000|2022-01-20 22:50:00|8698|8686|8697.4|8685.4|8698.2|8686.2|8696.5|8684.5|0
1642719300000|2022-01-20 22:55:00|8697.3|8685.3|8696.1|8684.1|8697.8|8685.8|8695.2|8683.2|0
1642719600000|2022-01-20 23:00:00|8695.7|8683.7|8709.4|8697.4|8709.4|8697.4|8686.8|8674.8|0
1642719900000|2022-01-20 23:05:00|8709.5|8697.5|8694.3|8682.3|8714.4|8702.4|8693.7|8681.7|0
1642720200000|2022-01-20 23:10:00|8693.9|8681.9|8691.4|8679.4|8702.1|8690.1|8686.3|8674.3|0
1642720500000|2022-01-20 23:15:00|8691.2|8679.2|8688.3|8676.3|8697.7|8685.7|8676|8664|0
1642720800000|2022-01-20 23:20:00|8688.2|8676.2|8694.1|8682.1|8694.8|8682.8|8679.9|8667.9|0
1642721100000|2022-01-20 23:25:00|8693.7|8681.7|8678.8|8666.8|8697.2|8685.2|8678.8|8666.8|0
1642721400000|2022-01-20 23:30:00|8679.4|8667.4|8685.5|8673.5|8689.6|8677.6|8679.4|8667.4|0
1642721700000|2022-01-20 23:35:00|8685.6|8673.6|8699.9|8687.9|8700.5|8688.5|8683.3|8671.3|0
1642722000000|2022-01-20 23:40:00|8700.5|8688.5|8702.5|8690.5|8704.4|8692.4|8698.8|8686.8|0
1642722300000|2022-01-20 23:45:00|8702.7|8690.7|8706|8694|8709.9|8697.9|8702.7|8690.7|0
1642722600000|2022-01-20 23:50:00|8705.6|8693.6|8702.7|8690.7|8707.7|8695.7|8697.6|8685.6|0
1642722900000|2022-01-20 23:55:00|8702.8|8690.8|8709|8697|8709.6|8697.6|8699.5|8687.5|0
1642723200000|2022-01-21 00:00:00|8709.2|8697.2|8697.5|8685.5|8715.7|8703.7|8693.8|8681.8|0
1642723500000|2022-01-21 00:05:00|8697.7|8685.7|8701.2|8689.2|8705.1|8693.1|8690.5|8678.5|0
1642723800000|2022-01-21 00:10:00|8700.8|8688.8|8709|8697|8714.8|8702.8|8696.1|8684.1|0
1642724100000|2022-01-21 00:15:00|8708|8696|8703.4|8691.4|8713.5|8701.5|8703.3|8691.3|0
1642724400000|2022-01-21 00:20:00|8703.5|8691.5|8700.7|8688.7|8703.9|8691.9|8694.5|8682.5|0
1642724700000|2022-01-21 00:25:00|8700.1|8688.1|8700.3|8688.3|8706.8|8694.8|8696.6|8684.6|0
1642725000000|2022-01-21 00:30:00|8700.1|8688.1|8696.9|8684.9|8700.3|8688.3|8694.2|8682.2|0
1642725300000|2022-01-21 00:35:00|8696.5|8684.5|8694.2|8682.2|8697.9|8685.9|8692.7|8680.7|0
1642725600000|2022-01-21 00:40:00|8694.1|8682.1|8694.5|8682.5|8694.7|8682.7|8690.9|8678.9|0
1642725900000|2022-01-21 00:45:00|8694.1|8682.1|8697.2|8685.2|8698.2|8686.2|8693|8681|0
1642726200000|2022-01-21 00:50:00|8697|8685|8697.5|8685.5|8703.3|8691.3|8693|8681|0
1642726500000|2022-01-21 00:55:00|8697.3|8685.3|8695.3|8683.3|8700.6|8688.6|8694.8|8682.8|0
1642726800000|2022-01-21 01:00:00|8695.1|8683.1|8700|8688|8702.1|8690.1|8694.8|8682.8|0
1642727100000|2022-01-21 01:05:00|8699.9|8687.9|8686.1|8674.1|8701|8689|8684|8672|0
1642727400000|2022-01-21 01:10:00|8686|8674|8682.4|8670.4|8688.3|8676.3|8676.8|8664.8|0
1642727700000|2022-01-21 01:15:00|8682.6|8670.6|8683|8671|8689.6|8677.6|8682.5|8670.5|0
1642728000000|2022-01-21 01:20:00|8683.2|8671.2|8696.5|8684.5|8696.6|8684.6|8682.1|8670.1|0
1642728300000|2022-01-21 01:25:00|8696.1|8684.1|8711.1|8699.1|8713.1|8701.1|8694.7|8682.7|0
1642728600000|2022-01-21 01:30:00|8711|8699|8707.1|8695.1|8711.1|8699.1|8695|8683|0
1642728900000|2022-01-21 01:35:00|8706.9|8694.9|8692.1|8680.1|8708.1|8696.1|8690.7|8678.7|0
1642729200000|2022-01-21 01:40:00|8691.9|8679.9|8689.7|8677.7|8697.2|8685.2|8683.7|8671.7|0
1642729500000|2022-01-21 01:45:00|8689.5|8677.5|8675.4|8663.4|8689.5|8677.5|8673|8661|0
1642729800000|2022-01-21 01:50:00|8675.2|8663.2|8696.3|8684.3|8696.3|8684.3|8675|8663|0
1642730100000|2022-01-21 01:55:00|8695.8|8683.8|8695.3|8683.3|8702.2|8690.2|8689|8677|0
1642730400000|2022-01-21 02:00:00|8694.4|8682.4|8705.8|8693.8|8706.4|8694.4|8690.3|8678.3|0
1642730700000|2022-01-21 02:05:00|8706.3|8694.3|8706.6|8694.6|8711|8699|8704.3|8692.3|0
1642731000000|2022-01-21 02:10:00|8706.5|8694.5|8704.5|8692.5|8707.5|8695.5|8701.5|8689.5|0
1642731300000|2022-01-21 02:15:00|8704.7|8692.7|8699.5|8687.5|8706.9|8694.9|8695.1|8683.1|0
1642731600000|2022-01-21 02:20:00|8699.7|8687.7|8703.8|8691.8|8705.3|8693.3|8697.5|8685.5|0
1642731900000|2022-01-21 02:25:00|8703.7|8691.7|8700.2|8688.2|8705.3|8693.3|8699.6|8687.6|0
1642732200000|2022-01-21 02:30:00|8700.7|8688.7|8696|8684|8703.2|8691.2|8696|8684|0
1642732500000|2022-01-21 02:35:00|8695.5|8683.5|8693.1|8681.1|8696.3|8684.3|8685.9|8673.9|0
1642732800000|2022-01-21 02:40:00|8693|8681|8678.2|8666.2|8694|8682|8677.6|8665.6|0
1642733100000|2022-01-21 02:45:00|8678.6|8666.6|8666.9|8654.9|8679.7|8667.7|8657.8|8645.8|0
1642733400000|2022-01-21 02:50:00|8665.9|8653.9|8668|8656|8670.1|8658.1|8661.2|8649.2|0
1642733700000|2022-01-21 02:55:00|8667.8|8655.8|8676.4|8664.4|8676.4|8664.4|8667.4|8655.4|0
1642734000000|2022-01-21 03:00:00|8676.5|8664.5|8671|8659|8678|8666|8669.5|8657.5|0
1642734300000|2022-01-21 03:05:00|8671.6|8659.6|8668.5|8656.5|8673.7|8661.7|8666.4|8654.4|0
1642734600000|2022-01-21 03:10:00|8668|8656|8669.3|8657.3|8671.5|8659.5|8662.1|8650.1|0
1642734900000|2022-01-21 03:15:00|8669.7|8657.7|8670.4|8658.4|8675.6|8663.6|8667.8|8655.8|0
1642735200000|2022-01-21 03:20:00|8670.8|8658.8|8662.4|8650.4|8673.9|8661.9|8662|8650|0
1642735500000|2022-01-21 03:25:00|8662.6|8650.6|8665.7|8653.7|8668.3|8656.3|8662.6|8650.6|0
1642735800000|2022-01-21 03:30:00|8665.8|8653.8|8666.5|8654.5|8667.5|8655.5|8658.5|8646.5|0
1642736100000|2022-01-21 03:35:00|8666.4|8654.4|8659.3|8647.3|8666.4|8654.4|8657.1|8645.1|0
1642736400000|2022-01-21 03:40:00|8659.5|8647.5|8668.4|8656.4|8668.9|8656.9|8659.3|8647.3|0
1642736700000|2022-01-21 03:45:00|8667.8|8655.8|8664.3|8652.3|8669.8|8657.8|8661.4|8649.4|0
1642737000000|2022-01-21 03:50:00|8664.5|8652.5|8668.4|8656.4|8669.4|8657.4|8663.3|8651.3|0
1642737300000|2022-01-21 03:55:00|8668.3|8656.3|8675.3|8663.3|8675.3|8663.3|8665.3|8653.3|0
1642737600000|2022-01-21 04:00:00|8675.1|8663.1|8682.8|8670.8|8685.2|8673.2|8674.7|8662.7|0
1642737900000|2022-01-21 04:05:00|8682.9|8670.9|8692.3|8680.3|8692.4|8680.4|8682.9|8670.9|0
1642738200000|2022-01-21 04:10:00|8692|8680|8685.3|8673.3|8692|8680|8685.3|8673.3|0
1642738500000|2022-01-21 04:15:00|8684.7|8672.7|8681|8669|8685.3|8673.3|8676.9|8664.9|0
1642738800000|2022-01-21 04:20:00|8681.2|8669.2|8682|8670|8686.2|8674.2|8677.9|8665.9|0
1642739100000|2022-01-21 04:25:00|8681.6|8669.6|8683.1|8671.1|8685.2|8673.2|8677.2|8665.2|0
1642739400000|2022-01-21 04:30:00|8683.2|8671.2|8680.2|8668.2|8687.9|8675.9|8679.2|8667.2|0
1642739700000|2022-01-21 04:35:00|8680.6|8668.6|8684.3|8672.3|8686.3|8674.3|8679.2|8667.2|0
1642740000000|2022-01-21 04:40:00|8684.1|8672.1|8680|8668|8685.3|8673.3|8678|8666|0
1642740300000|2022-01-21 04:45:00|8680.1|8668.1|8676.3|8664.3|8682.1|8670.1|8672.8|8660.8|0
1642740600000|2022-01-21 04:50:00|8676.4|8664.4|8677.4|8665.4|8679|8667|8673.3|8661.3|0
1642740900000|2022-01-21 04:55:00|8677|8665|8678|8666|8682.2|8670.2|8674.1|8662.1|0
1642741200000|2022-01-21 05:00:00|8677.9|8665.9|8680.6|8668.6|8682.7|8670.7|8672|8660|0
1642741500000|2022-01-21 05:05:00|8680.5|8668.5|8683.7|8671.7|8685.8|8673.8|8675.1|8663.1|0
1642741800000|2022-01-21 05:10:00|8683.8|8671.8|8677.6|8665.6|8686.4|8674.4|8677.2|8665.2|0
1642742100000|2022-01-21 05:15:00|8677.5|8665.5|8676.2|8664.2|8678.3|8666.3|8671.1|8659.1|0
1642742400000|2022-01-21 05:20:00|8676|8664|8681.5|8669.5|8682.4|8670.4|8675.2|8663.2|0
1642742700000|2022-01-21 05:25:00|8681.4|8669.4|8675.2|8663.2|8684|8672|8675.2|8663.2|0
1642743000000|2022-01-21 05:30:00|8675.3|8663.3|8688.7|8676.7|8689.8|8677.8|8675.3|8663.3|0
1642743300000|2022-01-21 05:35:00|8688.5|8676.5|8693.9|8681.9|8693.9|8681.9|8688.2|8676.2|0
1642743600000|2022-01-21 05:40:00|8693.7|8681.7|8698.3|8686.3|8700.2|8688.2|8691.9|8679.9|0
1642743900000|2022-01-21 05:45:00|8698.7|8686.7|8703.8|8691.8|8704.3|8692.3|8698.4|8686.4|0
1642744200000|2022-01-21 05:50:00|8703.9|8691.9|8706.2|8694.2|8707.8|8695.8|8702.3|8690.3|0
1642744500000|2022-01-21 05:55:00|8706.4|8694.4|8696.8|8684.8|8708.3|8696.3|8695.5|8683.5|0
1642744800000|2022-01-21 06:00:00|8696.6|8684.6|8690|8678|8697.4|8685.4|8682.3|8670.3|0
1642745100000|2022-01-21 06:05:00|8690.2|8678.2|8687.4|8675.4|8690.4|8678.4|8682|8670|0
1642745400000|2022-01-21 06:10:00|8687.6|8675.6|8685.1|8673.1|8691.6|8679.6|8683.1|8671.1|0
1642745700000|2022-01-21 06:15:00|8685.6|8673.6|8686.7|8674.7|8690.8|8678.8|8683.1|8671.1|0
1642746000000|2022-01-21 06:20:00|8686.2|8674.2|8696|8684|8696.6|8684.6|8686.2|8674.2|0
1642746300000|2022-01-21 06:25:00|8695.9|8683.9|8693.9|8681.9|8698|8686|8690|8678|0
1642746600000|2022-01-21 06:30:00|8694.2|8682.2|8699.4|8687.4|8702|8690|8690.1|8678.1|0
1642746900000|2022-01-21 06:35:00|8699.3|8687.3|8698.5|8686.5|8701.5|8689.5|8692|8680|0
1642747200000|2022-01-21 06:40:00|8698.7|8686.7|8701|8689|8705.7|8693.7|8698.2|8686.2|0
1642747500000|2022-01-21 06:45:00|8701.2|8689.2|8705.1|8693.1|8708.8|8696.8|8699.9|8687.9|0
1642747800000|2022-01-21 06:50:00|8704.9|8692.9|8691.8|8679.8|8705|8693|8690.1|8678.1|0
1642748100000|2022-01-21 06:55:00|8691.4|8679.4|8691|8679|8697.5|8685.5|8690.8|8678.8|0
1642748400000|2022-01-21 07:00:00|8693.3|8681.3|8700.6|8695.6|8711.6|8706.6|8688.4|8676.4|153
1642748700000|2022-01-21 07:05:00|8700.1|8695.1|8713.1|8708.1|8718.1|8713.1|8697.6|8692.6|83
1642749000000|2022-01-21 07:10:00|8712.6|8707.6|8705.1|8700.1|8719.6|8714.6|8704.1|8699.1|70
1642749300000|2022-01-21 07:15:00|8704.6|8699.6|8704.1|8699.1|8705.1|8700.1|8701.6|8696.6|32
1642749600000|2022-01-21 07:20:00|8704.6|8699.6|8713.1|8708.1|8713.6|8708.6|8704.1|8699.1|28
1642749900000|2022-01-21 07:25:00|8713.6|8708.6|8722.1|8717.1|8722.6|8717.6|8712.6|8707.6|43
1642750200000|2022-01-21 07:30:00|8721.6|8716.6|8705.1|8700.1|8722.1|8717.1|8704.6|8699.6|32
1642750500000|2022-01-21 07:35:00|8705.6|8700.6|8704.1|8699.1|8709.6|8704.6|8703.6|8698.6|14
1642750800000|2022-01-21 07:40:00|8704.6|8699.6|8708.1|8703.1|8712.1|8707.1|8704.6|8699.6|13
1642751100000|2022-01-21 07:45:00|8708.6|8703.6|8708.6|8703.6|8714.6|8709.6|8705.6|8700.6|40
1642751400000|2022-01-21 07:50:00|8708.1|8703.1|8703.6|8698.6|8710.1|8705.1|8703.6|8698.6|32
1642751700000|2022-01-21 07:55:00|8705.1|8700.1|8698.6|8693.6|8706.1|8701.1|8698.6|8693.6|52
1642752000000|2022-01-21 08:00:00|8695.6|8690.6|8702.1|8697.1|8711.1|8706.1|8681.6|8676.6|485
1642752300000|2022-01-21 08:05:00|8702.6|8697.6|8690.1|8685.1|8710.6|8705.6|8684.1|8679.1|353
1642752600000|2022-01-21 08:10:00|8690.6|8685.6|8680.6|8675.6|8696.6|8691.6|8680.1|8675.1|291
1642752900000|2022-01-21 08:15:00|8681.1|8676.1|8677.1|8672.1|8682.1|8677.1|8670.6|8665.6|278
1642753200000|2022-01-21 08:20:00|8676.6|8671.6|8662.1|8657.1|8677.6|8672.6|8661.1|8656.1|233
1642753500000|2022-01-21 08:25:00|8661.6|8656.6|8664.6|8659.6|8669.1|8664.1|8656.1|8651.1|232
1642753800000|2022-01-21 08:30:00|8664.1|8659.1|8677.1|8672.1|8678.1|8673.1|8658.6|8653.6|184
1642754100000|2022-01-21 08:35:00|8676.6|8671.6|8672.6|8667.6|8684.6|8679.6|8666.6|8661.6|320
1642754400000|2022-01-21 08:40:00|8674.5|8669.5|8674|8669|8680.5|8675.5|8666.5|8661.5|224
1642754700000|2022-01-21 08:45:00|8673.5|8668.5|8666.5|8661.5|8676|8671|8660|8655|143
1642755000000|2022-01-21 08:50:00|8665|8660|8670.5|8665.5|8670.5|8665.5|8661.5|8656.5|321
1642755300000|2022-01-21 08:55:00|8671|8666|8683|8678|8685.5|8680.5|8671|8666|82
1642755600000|2022-01-21 09:00:00|8682.5|8677.5|8691|8686|8694|8689|8678.5|8673.5|133
1642755900000|2022-01-21 09:05:00|8691.5|8686.5|8681|8676|8693.5|8688.5|8677|8672|145
1642756200000|2022-01-21 09:10:00|8680.5|8675.5|8676.5|8671.5|8683.5|8678.5|8674.5|8669.5|58
1642756500000|2022-01-21 09:15:00|8677|8672|8675.5|8670.5|8680|8675|8670|8665|47
1642756800000|2022-01-21 09:20:00|8676|8671|8677|8672|8679.5|8674.5|8669|8664|54
1642757100000|2022-01-21 09:25:00|8677.5|8672.5|8688|8683|8688|8683|8677|8672|51
1642757400000|2022-01-21 09:30:00|8687.5|8682.5|8687|8682|8692|8687|8685|8680|70
1642757700000|2022-01-21 09:35:00|8687.5|8682.5|8693|8688|8693.5|8688.5|8686.5|8681.5|42
1642758000000|2022-01-21 09:40:00|8693.5|8688.5|8704|8699|8705|8700|8692|8687|131
1642758300000|2022-01-21 09:45:00|8703.5|8698.5|8717.5|8712.5|8718|8713|8703|8698|129
1642758600000|2022-01-21 09:50:00|8717|8712|8722.5|8717.5|8724|8719|8715.5|8710.5|88
1642758900000|2022-01-21 09:55:00|8723.5|8718.5|8727|8722|8730|8725|8722.5|8717.5|127
1642759200000|2022-01-21 10:00:00|8727.5|8722.5|8714|8709|8728.5|8723.5|8713.5|8708.5|96
1642759500000|2022-01-21 10:05:00|8714.5|8709.5|8718|8713|8718.5|8713.5|8712.5|8707.5|60
1642759800000|2022-01-21 10:10:00|8718.5|8713.5|8724|8719|8727|8722|8718|8713|126
1642760100000|2022-01-21 10:15:00|8723.5|8718.5|8734.5|8729.5|8737.5|8732.5|8723.5|8718.5|149
1642760400000|2022-01-21 10:20:00|8734|8729|8735|8730|8741.5|8736.5|8732.5|8727.5|85
1642760700000|2022-01-21 10:25:00|8735.5|8730.5|8739|8734|8739|8734|8732.5|8727.5|76
1642761000000|2022-01-21 10:30:00|8739.5|8734.5|8734|8729|8739.5|8734.5|8732.5|8727.5|52
1642761300000|2022-01-21 10:35:00|8734.5|8729.5|8737|8732|8739|8734|8733|8728|43
1642761600000|2022-01-21 10:40:00|8737.5|8732.5|8748.5|8743.5|8752|8747|8737|8732|77
1642761900000|2022-01-21 10:45:00|8749|8744|8758|8753|8758|8753|8749|8744|75
1642762200000|2022-01-21 10:50:00|8758.5|8753.5|8752.5|8747.5|8763.5|8758.5|8752|8747|156
1642762500000|2022-01-21 10:55:00|8753|8748|8752|8747|8754|8749|8746.5|8741.5|100
1642762800000|2022-01-21 11:00:00|8751.5|8746.5|8754.5|8749.5|8755|8750|8743|8738|69
1642763100000|2022-01-21 11:05:00|8754|8749|8745.5|8740.5|8756.5|8751.5|8743.5|8738.5|85
1642763400000|2022-01-21 11:10:00|8745|8740|8744|8739|8749|8744|8742|8737|29
1642763700000|2022-01-21 11:15:00|8743.5|8738.5|8740|8735|8744|8739|8734|8729|92
1642764000000|2022-01-21 11:20:00|8740.5|8735.5|8742|8737|8743|8738|8737.5|8732.5|27
1642764300000|2022-01-21 11:25:00|8741.5|8736.5|8745.5|8740.5|8748|8743|8741|8736|31
1642764600000|2022-01-21 11:30:00|8746|8741|8744|8739|8746|8741|8740|8735|38
1642764900000|2022-01-21 11:35:00|8743.5|8738.5|8752|8747|8752|8747|8743|8738|67
1642765200000|2022-01-21 11:40:00|8752.5|8747.5|8751|8746|8754|8749|8749|8744|21
1642765500000|2022-01-21 11:45:00|8750.5|8745.5|8750|8745|8754|8749|8746.5|8741.5|59
1642765800000|2022-01-21 11:50:00|8749.5|8744.5|8745|8740|8753.5|8748.5|8742|8737|23
1642766100000|2022-01-21 11:55:00|8744.5|8739.5|8753|8748|8758.5|8753.5|8744|8739|47
1642766400000|2022-01-21 12:00:00|8753.5|8748.5|8741.5|8736.5|8756|8751|8741.5|8736.5|56
1642766700000|2022-01-21 12:05:00|8742|8737|8733|8728|8742.5|8737.5|8727.5|8722.5|116
1642767000000|2022-01-21 12:10:00|8732.5|8727.5|8734.5|8729.5|8736|8731|8728|8723|113
1642767300000|2022-01-21 12:15:00|8735|8730|8741|8736|8742|8737|8734|8729|39
1642767600000|2022-01-21 12:20:00|8741.5|8736.5|8743|8738|8746|8741|8740|8735|33
1642767900000|2022-01-21 12:25:00|8742.5|8737.5|8742.5|8737.5|8744.5|8739.5|8740|8735|47
1642768200000|2022-01-21 12:30:00|8743|8738|8739|8734|8743|8738|8736|8731|49
1642768500000|2022-01-21 12:35:00|8738.5|8733.5|8741|8736|8741|8736|8736.5|8731.5|63
1642768800000|2022-01-21 12:40:00|8739.7|8734.7|8731.7|8726.7|8739.7|8734.7|8730.7|8725.7|70
1642769100000|2022-01-21 12:45:00|8731.2|8726.2|8728.7|8723.7|8731.2|8726.2|8724.7|8719.7|86
1642769400000|2022-01-21 12:50:00|8729.2|8724.2|8716.7|8711.7|8729.7|8724.7|8715.7|8710.7|86
1642769700000|2022-01-21 12:55:00|8716.2|8711.2|8712.2|8707.2|8716.7|8711.7|8707.2|8702.2|199
1642770000000|2022-01-21 13:00:00|8711.7|8706.7|8707.7|8702.7|8715.7|8710.7|8704.2|8699.2|140
1642770300000|2022-01-21 13:05:00|8708.2|8703.2|8712.2|8707.2|8712.7|8707.7|8703.7|8698.7|41
1642770600000|2022-01-21 13:10:00|8713.2|8708.2|8706.2|8701.2|8714.7|8709.7|8704.2|8699.2|472
1642770900000|2022-01-21 13:15:00|8706.7|8701.7|8700.2|8695.2|8706.7|8701.7|8697.2|8692.2|121
1642771200000|2022-01-21 13:20:00|8702.2|8697.2|8706.7|8701.7|8707.7|8702.7|8700.7|8695.7|81
1642771500000|2022-01-21 13:25:00|8706.2|8701.2|8701.2|8696.2|8708.7|8703.7|8699.7|8694.7|23
1642771800000|2022-01-21 13:30:00|8701.7|8696.7|8700.2|8695.2|8706.7|8701.7|8698.2|8693.2|34
1642772100000|2022-01-21 13:35:00|8700.7|8695.7|8709.7|8704.7|8710.2|8705.2|8699.7|8694.7|42
1642772400000|2022-01-21 13:40:00|8709.2|8704.2|8703.7|8698.7|8710.2|8705.2|8699.7|8694.7|61
1642772700000|2022-01-21 13:45:00|8704.2|8699.2|8702.7|8697.7|8706.2|8701.2|8701.2|8696.2|13
1642773000000|2022-01-21 13:50:00|8703.2|8698.2|8702.2|8697.2|8706.7|8701.7|8700.7|8695.7|44
1642773300000|2022-01-21 13:55:00|8702.7|8697.7|8700.2|8695.2|8702.7|8697.7|8697.2|8692.2|26
1642773600000|2022-01-21 14:00:00|8700.7|8695.7|8688.7|8683.7|8700.7|8695.7|8688.7|8683.7|121
1642773900000|2022-01-21 14:05:00|8688.2|8683.2|8678.7|8673.7|8688.2|8683.2|8678.2|8673.2|84
1642774200000|2022-01-21 14:10:00|8678.2|8673.2|8676.7|8671.7|8679.2|8674.2|8673.2|8668.2|230
1642774500000|2022-01-21 14:15:00|8676.2|8671.2|8681.7|8676.7|8681.7|8676.7|8675.2|8670.2|203
1642774800000|2022-01-21 14:20:00|8682.2|8677.2|8679.7|8674.7|8684.7|8679.7|8675.2|8670.2|39
1642775100000|2022-01-21 14:25:00|8680.7|8675.7|8686.7|8681.7|8688.2|8683.2|8679.7|8674.7|79
1642775400000|2022-01-21 14:30:00|8687.2|8682.2|8686.2|8681.2|8688.7|8683.7|8669.2|8664.2|206
1642775700000|2022-01-21 14:35:00|8687.2|8682.2|8683.7|8678.7|8689.2|8684.2|8679.7|8674.7|170
1642776000000|2022-01-21 14:40:00|8683.2|8678.2|8672.2|8667.2|8685.2|8680.2|8671.2|8666.2|132
1642776300000|2022-01-21 14:45:00|8671.7|8666.7|8690.7|8685.7|8690.7|8685.7|8669.2|8664.2|199
1642776600000|2022-01-21 14:50:00|8689.7|8684.7|8665.2|8660.2|8692.2|8687.2|8663.2|8658.2|269
1642776900000|2022-01-21 14:55:00|8663.7|8658.7|8670.2|8665.2|8672.2|8667.2|8663.2|8658.2|172
1642777200000|2022-01-21 15:00:00|8669.7|8664.7|8667.2|8662.2|8679.7|8674.7|8659.7|8654.7|313
1642777500000|2022-01-21 15:05:00|8667.7|8662.7|8657.7|8652.7|8674.7|8669.7|8657.2|8652.2|162
1642777800000|2022-01-21 15:10:00|8658.3|8653.3|8640.8|8635.8|8659.3|8654.3|8639.8|8634.8|255
1642778100000|2022-01-21 15:15:00|8640.3|8635.3|8645.3|8640.3|8648.3|8643.3|8635.8|8630.8|290
1642778400000|2022-01-21 15:20:00|8644.8|8639.8|8633.8|8628.8|8644.8|8639.8|8624.8|8619.8|293
1642778700000|2022-01-21 15:25:00|8632.3|8627.3|8638.3|8633.3|8647.8|8642.8|8631.8|8626.8|210
1642779000000|2022-01-21 15:30:00|8637.8|8632.8|8653.8|8648.8|8657.3|8652.3|8632.8|8627.8|266
1642779300000|2022-01-21 15:35:00|8652.8|8647.8|8657.3|8652.3|8667.8|8662.8|8652.3|8647.3|305
1642779600000|2022-01-21 15:40:00|8656.8|8651.8|8663.8|8658.8|8665.8|8660.8|8653.3|8648.3|249
1642779900000|2022-01-21 15:45:00|8664.3|8659.3|8674.3|8669.3|8675.8|8670.8|8656.3|8651.3|117
1642780200000|2022-01-21 15:50:00|8673.8|8668.8|8674.3|8669.3|8685.3|8680.3|8673.8|8668.8|199
1642780500000|2022-01-21 15:55:00|8673.8|8668.8|8673.3|8668.3|8680.8|8675.8|8668.3|8663.3|159
1642780800000|2022-01-21 16:00:00|8673.8|8668.8|8671.8|8666.8|8674.8|8669.8|8664.8|8659.8|157
1642781100000|2022-01-21 16:05:00|8671.3|8666.3|8680.8|8675.8|8681.8|8676.8|8669.8|8664.8|174
1642781400000|2022-01-21 16:10:00|8680.3|8675.3|8675.8|8670.8|8680.8|8675.8|8672.3|8667.3|156
1642781700000|2022-01-21 16:15:00|8677.3|8672.3|8690.8|8685.8|8692.8|8687.8|8677.3|8672.3|221
1642782000000|2022-01-21 16:20:00|8690.3|8685.3|8695.8|8690.8|8698.8|8693.8|8686.8|8681.8|242
1642782300000|2022-01-21 16:25:00|8694.8|8689.8|8683.8|8678.8|8695.8|8690.8|8682.8|8677.8|222
1642782600000|2022-01-21 16:30:00|8685.3|8679.3|8700.3|8693.3|8700.3|8693.3|8683.3|8677.3|935
1642782900000|2022-01-21 16:35:00|8701.3|8694.3|8683.3|8676.3|8703.3|8696.3|8682.3|8675.3|242
1642783200000|2022-01-21 16:40:00|8684.3|8677.3|8685.3|8678.3|8686.3|8679.3|8678.3|8672.3|103
1642783500000|2022-01-21 16:45:00|8686.3|8679.3|8677.3|8670.3|8686.3|8679.3|8670.3|8664.3|58
1642783800000|2022-01-21 16:50:00|8678.3|8671.3|8669.3|8663.3|8678.3|8672.3|8668.3|8661.3|43
1642784100000|2022-01-21 16:55:00|8670.3|8662.3|8671.3|8664.3|8673.3|8667.3|8667.3|8661.3|53
1642784400000|2022-01-21 17:00:00|8670.3|8663.3|8665.3|8658.3|8674.3|8668.3|8663.3|8657.3|29
1642784700000|2022-01-21 17:05:00|8666.3|8659.3|8666.3|8659.3|8675.3|8668.3|8665.3|8658.3|20
1642785000000|2022-01-21 17:10:00|8667.3|8660.3|8659.3|8652.3|8667.3|8660.3|8659.3|8652.3|41
1642785300000|2022-01-21 17:15:00|8658.3|8653.3|8655.3|8648.3|8662.3|8656.3|8655.3|8648.3|40
1642785600000|2022-01-21 17:20:00|8654.3|8647.3|8657.3|8650.3|8658.3|8651.3|8648.3|8641.3|30
1642785900000|2022-01-21 17:25:00|8658.3|8651.3|8656.3|8649.3|8662.3|8655.3|8656.3|8649.3|22
1642786200000|2022-01-21 17:30:00|8655.3|8648.3|8658.3|8651.3|8659.3|8652.3|8652.3|8645.3|37
1642786500000|2022-01-21 17:35:00|8659.3|8652.3|8659.3|8652.3|8665.3|8658.3|8651.3|8644.3|9
1642786800000|2022-01-21 17:40:00|8658.3|8651.3|8656.3|8649.3|8665.3|8657.3|8656.3|8649.3|7
1642787100000|2022-01-21 17:45:00|8657.3|8650.3|8649.3|8642.3|8662.3|8655.3|8647.3|8640.3|13
1642787400000|2022-01-21 17:50:00|8648.3|8641.3|8650.3|8643.3|8653.3|8645.3|8646.3|8640.3|11
1642787700000|2022-01-21 17:55:00|8649.3|8642.3|8654.3|8647.3|8655.3|8648.3|8648.3|8641.3|12
1642788000000|2022-01-21 18:00:00|8653.3|8648.3|8653.3|8645.3|8658.3|8651.3|8651.3|8644.3|10
1642788300000|2022-01-21 18:05:00|8654.3|8646.3|8652.3|8644.3|8655.3|8648.3|8650.3|8642.3|4
1642788600000|2022-01-21 18:10:00|8653.3|8645.3|8663.3|8656.3|8664.3|8657.3|8652.3|8645.3|19
1642788900000|2022-01-21 18:15:00|8662.3|8654.3|8654.3|8646.3|8663.3|8655.3|8651.3|8645.3|8
1642789200000|2022-01-21 18:20:00|8653.3|8645.3|8644.3|8636.3|8653.3|8645.3|8642.3|8634.3|9
1642789500000|2022-01-21 18:25:00|8643.3|8635.3|8643.3|8636.3|8649.3|8641.3|8641.3|8634.3|3
1642789800000|2022-01-21 18:30:00|8645.3|8635.3|8650.3|8643.3|8655.3|8647.3|8644.3|8635.3|15
1642790100000|2022-01-21 18:35:00|8649.3|8642.3|8654.3|8647.3|8659.3|8652.3|8647.3|8639.3|4
1642790400000|2022-01-21 18:40:00|8655.3|8646.3|8658.3|8650.3|8661.3|8655.3|8654.3|8646.3|13
1642790700000|2022-01-21 18:45:00|8659.3|8651.3|8660.3|8652.3|8661.3|8654.3|8654.3|8646.3|10
1642791000000|2022-01-21 18:50:00|8659.3|8651.3|8664.3|8656.3|8667.3|8660.3|8656.3|8648.3|25
1642791300000|2022-01-21 18:55:00|8663.3|8655.3|8661.2|8649.2|8663.3|8656.3|8651.8|8639.8|17
1642791600000|2022-01-21 19:00:00|8661.3|8649.3|8661.9|8649.9|8666.3|8654.3|8657.9|8645.9|0
1642791900000|2022-01-21 19:05:00|8661.8|8649.8|8658.2|8646.2|8672.7|8660.7|8656.7|8644.7|0
1642792200000|2022-01-21 19:10:00|8658.7|8646.7|8658|8646|8664.5|8652.5|8654.7|8642.7|0
1642792500000|2022-01-21 19:15:00|8657.8|8645.8|8655.1|8643.1|8662.8|8650.8|8654|8642|0
1642792800000|2022-01-21 19:20:00|8655|8643|8662.8|8650.8|8664.5|8652.5|8650.4|8638.4|0
1642793100000|2022-01-21 19:25:00|8661.9|8649.9|8642|8630|8662.8|8650.8|8640.4|8628.4|0
1642793400000|2022-01-21 19:30:00|8641.6|8629.6|8641.7|8629.7|8645|8633|8637.8|8625.8|0
1642793700000|2022-01-21 19:35:00|8641.2|8629.2|8652.8|8640.8|8655.1|8643.1|8635.2|8623.2|0
1642794000000|2022-01-21 19:40:00|8652.9|8640.9|8649.2|8637.2|8659.3|8647.3|8648|8636|0
1642794300000|2022-01-21 19:45:00|8649.1|8637.1|8654.4|8642.4|8656.6|8644.6|8649|8637|0
1642794600000|2022-01-21 19:50:00|8654.3|8642.3|8645.2|8633.2|8654.3|8642.3|8643.1|8631.1|0
1642794900000|2022-01-21 19:55:00|8645.6|8633.6|8629.5|8617.5|8646.9|8634.9|8628.3|8616.3|0
1642795200000|2022-01-21 20:00:00|8629.4|8617.4|8629.6|8617.6|8635.7|8623.7|8626.8|8614.8|0
1642795500000|2022-01-21 20:05:00|8629.7|8617.7|8623.1|8611.1|8630.2|8618.2|8617.4|8605.4|0
1642795800000|2022-01-21 20:10:00|8623.6|8611.6|8619.3|8607.3|8623.6|8611.6|8613.1|8601.1|0
1642796100000|2022-01-21 20:15:00|8619.2|8607.2|8630.1|8618.1|8636.1|8624.1|8613.5|8601.5|0
1642796400000|2022-01-21 20:20:00|8630|8618|8624|8612|8630|8618|8617.4|8605.4|0
1642796700000|2022-01-21 20:25:00|8624.5|8612.5|8615.9|8603.9|8625.7|8613.7|8610.1|8598.1|0
1642797000000|2022-01-21 20:30:00|8615.7|8603.7|8620.1|8608.1|8629|8617|8613.2|8601.2|0
1642797300000|2022-01-21 20:35:00|8620|8608|8629.6|8617.6|8630.2|8618.2|8618.2|8606.2|0
1642797600000|2022-01-21 20:40:00|8629.5|8617.5|8633.2|8621.2|8647.2|8635.2|8629.5|8617.5|0
1642797900000|2022-01-21 20:45:00|8633.7|8621.7|8632.2|8620.2|8636.2|8624.2|8625.3|8613.3|0
1642798200000|2022-01-21 20:50:00|8631.8|8619.8|8610.5|8598.5|8632|8620|8607.6|8595.6|0
1642798500000|2022-01-21 20:55:00|8610.1|8598.1|8611.7|8599.7|8622.2|8610.2|8608.3|8596.3|0
1642798800000|2022-01-21 21:00:00|8612.1|8600.1|8616|8604|8621.8|8609.8|8605.7|8593.7|0
1642799100000|2022-01-21 21:05:00|8615.9|8603.9|8606.7|8594.7|8619|8607|8604.8|8592.8|0
1642799400000|2022-01-21 21:10:00|8606.6|8594.6|8606.8|8594.8|8611.1|8599.1|8601.4|8589.4|0
1642799700000|2022-01-21 21:15:00|8607.6|8595.6|8610.3|8598.3|8611.1|8599.1|8603.3|8591.3|0
1642800000000|2022-01-21 21:20:00|8610.2|8598.2|8606.5|8594.5|8610.3|8598.3|8605.1|8593.1|0
1642800300000|2022-01-21 21:25:00|8605.9|8593.9|8603|8591|8606.5|8594.5|8603|8591|0
1642800600000|2022-01-21 21:30:00|8603.1|8591.1|8605.1|8593.1|8606.5|8594.5|8603|8591|0
1642800900000|2022-01-21 21:35:00|8605|8593|8604.7|8592.7|8606|8594|8602|8590|0
1642801200000|2022-01-21 21:40:00|8604.3|8592.3|8606.8|8594.8|8606.8|8594.8|8602.9|8590.9|0
1642801500000|2022-01-21 21:45:00|8606.8|8594.8|8606.9|8594.9|8606.9|8594.9|8606.3|8594.3|0
1642801800000|2022-01-21 21:50:00|8606.8|8594.8|8606.3|8594.3|8606.9|8594.9|8605.4|8593.4|0
1642802100000|2022-01-21 21:55:00|8606.7|8594.7|8600.5|8588.5|8606.9|8594.9|8600.2|8588.2|0
1642978800000|2022-01-23 23:00:00|8616.8|8604.8|8618.9|8606.9|8625.9|8613.9|8616.8|8604.8|0
1642979100000|2022-01-23 23:05:00|8618.8|8606.8|8633|8621|8635.9|8623.9|8613.2|8601.2|0
1642979400000|2022-01-23 23:10:00|8633.1|8621.1|8635.9|8623.9|8638|8626|8626.5|8614.5|0
1642979700000|2022-01-23 23:15:00|8635.7|8623.7|8658.6|8646.6|8658.6|8646.6|8635.7|8623.7|0
1642980000000|2022-01-23 23:20:00|8658.2|8646.2|8655.9|8643.9|8661.9|8649.9|8653.9|8641.9|0
1642980300000|2022-01-23 23:25:00|8655.5|8643.5|8648.9|8636.9|8658.6|8646.6|8648.7|8636.7|0
1642980600000|2022-01-23 23:30:00|8649|8637|8654.6|8642.6|8659.4|8647.4|8647.2|8635.2|0
1642980900000|2022-01-23 23:35:00|8654.8|8642.8|8657.6|8645.6|8660.4|8648.4|8654.8|8642.8|0
1642981200000|2022-01-23 23:40:00|8657.2|8645.2|8659.9|8647.9|8660.5|8648.5|8654.7|8642.7|0
1642981500000|2022-01-23 23:45:00|8659.7|8647.7|8658.9|8646.9|8660.9|8648.9|8657.5|8645.5|0
1642981800000|2022-01-23 23:50:00|8658.3|8646.3|8667.2|8655.2|8670.7|8658.7|8657.1|8645.1|0
1642982100000|2022-01-23 23:55:00|8666.8|8654.8|8670.1|8658.1|8670.1|8658.1|8661.5|8649.5|0
1642982400000|2022-01-24 00:00:00|8669.7|8657.7|8666.8|8654.8|8670.7|8658.7|8662.3|8650.3|0
1642982700000|2022-01-24 00:05:00|8666.4|8654.4|8657.5|8645.5|8667.2|8655.2|8657.5|8645.5|0
1642983000000|2022-01-24 00:10:00|8657.6|8645.6|8655.3|8643.3|8661|8649|8654.6|8642.6|0
1642983300000|2022-01-24 00:15:00|8655.8|8643.8|8660.8|8648.8|8672.8|8660.8|8651.7|8639.7|0
1642983600000|2022-01-24 00:20:00|8660.7|8648.7|8662.4|8650.4|8665.4|8653.4|8657.4|8645.4|0
1642983900000|2022-01-24 00:25:00|8662.2|8650.2|8668.6|8656.6|8670.5|8658.5|8662|8650|0
1642984200000|2022-01-24 00:30:00|8668.4|8656.4|8660.5|8648.5|8669.1|8657.1|8659.5|8647.5|0
1642984500000|2022-01-24 00:35:00|8660.7|8648.7|8651.2|8639.2|8663.1|8651.1|8649.7|8637.7|0
1642984800000|2022-01-24 00:40:00|8651.1|8639.1|8653.2|8641.2|8658.3|8646.3|8649|8637|0
1642985100000|2022-01-24 00:45:00|8653.8|8641.8|8661.4|8649.4|8661.4|8649.4|8650.7|8638.7|0
1642985400000|2022-01-24 00:50:00|8661.2|8649.2|8657.5|8645.5|8664.4|8652.4|8656.5|8644.5|0
1642985700000|2022-01-24 00:55:00|8657.7|8645.7|8655.7|8643.7|8664.1|8652.1|8655.1|8643.1|0
1642986000000|2022-01-24 01:00:00|8655.9|8643.9|8665.6|8653.6|8668.7|8656.7|8650.1|8638.1|0
1642986300000|2022-01-24 01:05:00|8665.9|8653.9|8666.7|8654.7|8669.2|8657.2|8661.5|8649.5|0
1642986600000|2022-01-24 01:10:00|8666.3|8654.3|8659.1|8647.1|8669.6|8657.6|8659.1|8647.1|0
1642986900000|2022-01-24 01:15:00|8659.3|8647.3|8668.1|8656.1|8669.1|8657.1|8652.1|8640.1|0
1642987200000|2022-01-24 01:20:00|8667.9|8655.9|8666|8654|8669.1|8657.1|8664.5|8652.5|0
1642987500000|2022-01-24 01:25:00|8665.8|8653.8|8664.9|8652.9|8666.9|8654.9|8660.9|8648.9|0
1642987800000|2022-01-24 01:30:00|8664.4|8652.4|8670|8658|8672|8660|8660.8|8648.8|0
1642988100000|2022-01-24 01:35:00|8670.4|8658.4|8668.1|8656.1|8674|8662|8667.3|8655.3|0
1642988400000|2022-01-24 01:40:00|8668.3|8656.3|8664.1|8652.1|8670|8658|8661.2|8649.2|0
1642988700000|2022-01-24 01:45:00|8664.2|8652.2|8674|8662|8674|8662|8657.1|8645.1|0
1642989000000|2022-01-24 01:50:00|8673.9|8661.9|8674.2|8662.2|8677.2|8665.2|8670.1|8658.1|0
1642989300000|2022-01-24 01:55:00|8674|8662|8671.6|8659.6|8677.2|8665.2|8669|8657|0
1642989600000|2022-01-24 02:00:00|8671.7|8659.7|8667|8655|8678.1|8666.1|8666.4|8654.4|0
1642989900000|2022-01-24 02:05:00|8666.8|8654.8|8670|8658|8672.4|8660.4|8665.9|8653.9|0
1642990200000|2022-01-24 02:10:00|8669.8|8657.8|8668.1|8656.1|8671.6|8659.6|8664.1|8652.1|0
1642990500000|2022-01-24 02:15:00|8667.8|8655.8|8660.4|8648.4|8672.3|8660.3|8658.9|8646.9|0
1642990800000|2022-01-24 02:20:00|8660.9|8648.9|8656.2|8644.2|8661.1|8649.1|8655.8|8643.8|0
1642991100000|2022-01-24 02:25:00|8656.3|8644.3|8658|8646|8659|8647|8654.7|8642.7|0
1642991400000|2022-01-24 02:30:00|8657.8|8645.8|8659.8|8647.8|8662.9|8650.9|8657.4|8645.4|0
1642991700000|2022-01-24 02:35:00|8659.9|8647.9|8667.1|8655.1|8667.5|8655.5|8659.8|8647.8|0
1642992000000|2022-01-24 02:40:00|8667|8655|8669.1|8657.1|8669.6|8657.6|8663.9|8651.9|0
1642992300000|2022-01-24 02:45:00|8669.3|8657.3|8666|8654|8670.1|8658.1|8666|8654|0
1642992600000|2022-01-24 02:50:00|8665.6|8653.6|8661.8|8649.8|8665.6|8653.6|8658.8|8646.8|0
1642992900000|2022-01-24 02:55:00|8662|8650|8660.2|8648.2|8663.9|8651.9|8659.2|8647.2|0
1642993200000|2022-01-24 03:00:00|8660|8648|8662.8|8650.8|8665.3|8653.3|8658.6|8646.6|0
1642993500000|2022-01-24 03:05:00|8662.4|8650.4|8664.8|8652.8|8664.8|8652.8|8661.8|8649.8|0
1642993800000|2022-01-24 03:10:00|8665|8653|8667.3|8655.3|8670|8658|8664.3|8652.3|0
1642994100000|2022-01-24 03:15:00|8667.5|8655.5|8667|8655|8669.9|8657.9|8666.8|8654.8|0
1642994400000|2022-01-24 03:20:00|8667.3|8655.3|8667.8|8655.8|8668.2|8656.2|8665.7|8653.7|0
1642994700000|2022-01-24 03:25:00|8668.2|8656.2|8673.8|8661.8|8676|8664|8668.2|8656.2|0
1642995000000|2022-01-24 03:30:00|8674|8662|8671.9|8659.9|8676.4|8664.4|8670.8|8658.8|0
1642995300000|2022-01-24 03:35:00|8671.8|8659.8|8676.4|8664.4|8677.8|8665.8|8670.9|8658.9|0
1642995600000|2022-01-24 03:40:00|8676.3|8664.3|8675.4|8663.4|8677.9|8665.9|8673.8|8661.8|0
1642995900000|2022-01-24 03:45:00|8675|8663|8675.1|8663.1|8676.1|8664.1|8672.6|8660.6|0
1642996200000|2022-01-24 03:50:00|8675.3|8663.3|8680.3|8668.3|8680.6|8668.6|8674.7|8662.7|0
1642996500000|2022-01-24 03:55:00|8680.6|8668.6|8672.5|8660.5|8680.6|8668.6|8672.5|8660.5|0
1642996800000|2022-01-24 04:00:00|8672.9|8660.9|8677.1|8665.1|8679.1|8667.1|8672.9|8660.9|0
1642997100000|2022-01-24 04:05:00|8677.2|8665.2|8675.5|8663.5|8680.1|8668.1|8675.5|8663.5|0
1642997400000|2022-01-24 04:10:00|8675.7|8663.7|8675.5|8663.5|8679|8667|8674.5|8662.5|0
1642997700000|2022-01-24 04:15:00|8675.3|8663.3|8675.4|8663.4|8678|8666|8674.5|8662.5|0
1642998000000|2022-01-24 04:20:00|8675.5|8663.5|8670.5|8658.5|8678.5|8666.5|8670.4|8658.4|0
1642998300000|2022-01-24 04:25:00|8670.9|8658.9|8672.5|8660.5|8673.5|8661.5|8668.4|8656.4|0
1642998600000|2022-01-24 04:30:00|8672.7|8660.7|8674.5|8662.5|8676.6|8664.6|8672.5|8660.5|0
1642998900000|2022-01-24 04:35:00|8674.3|8662.3|8674.6|8662.6|8675.6|8663.6|8672.5|8660.5|0
1642999200000|2022-01-24 04:40:00|8674.8|8662.8|8673.6|8661.6|8675|8663|8672.5|8660.5|0
1642999500000|2022-01-24 04:45:00|8673.8|8661.8|8671.5|8659.5|8675.6|8663.6|8671.5|8659.5|0
1642999800000|2022-01-24 04:50:00|8671.4|8659.4|8670.4|8658.4|8672.5|8660.5|8670.4|8658.4|0
1643000100000|2022-01-24 04:55:00|8670.5|8658.5|8670|8658|8670.9|8658.9|8669.4|8657.4|0
1643000400000|2022-01-24 05:00:00|8670.2|8658.2|8673.7|8661.7|8673.7|8661.7|8669.5|8657.5|0
1643000700000|2022-01-24 05:05:00|8674.1|8662.1|8676.6|8664.6|8677.7|8665.7|8673.6|8661.6|0
1643001000000|2022-01-24 05:10:00|8676.7|8664.7|8673.7|8661.7|8677.7|8665.7|8673.7|8661.7|0
1643001300000|2022-01-24 05:15:00|8674.7|8662.7|8678.7|8666.7|8679.8|8667.8|8673.7|8661.7|0
1643001600000|2022-01-24 05:20:00|8678.8|8666.8|8680.7|8668.7|8681.7|8669.7|8678.8|8666.8|0
1643001900000|2022-01-24 05:25:00|8680.9|8668.9|8682.1|8670.1|8683.7|8671.7|8679.7|8667.7|0
1643002200000|2022-01-24 05:30:00|8681.9|8669.9|8681|8669|8684.6|8672.6|8679.5|8667.5|0
1643002500000|2022-01-24 05:35:00|8680.8|8668.8|8676|8664|8682|8670|8675.4|8663.4|0
1643002800000|2022-01-24 05:40:00|8675.6|8663.6|8674.4|8662.4|8678|8666|8673|8661|0
1643003100000|2022-01-24 05:45:00|8674.6|8662.6|8675.8|8663.8|8676.9|8664.9|8674|8662|0
1643003400000|2022-01-24 05:50:00|8675.9|8663.9|8673.3|8661.3|8676.9|8664.9|8672.9|8660.9|0
1643003700000|2022-01-24 05:55:00|8673.5|8661.5|8675.2|8663.2|8675.4|8663.4|8670.9|8658.9|0
1643004000000|2022-01-24 06:00:00|8674.9|8662.9|8668.1|8656.1|8675.9|8663.9|8666.6|8654.6|0
1643004300000|2022-01-24 06:05:00|8668.3|8656.3|8674.7|8662.7|8676.6|8664.6|8668.3|8656.3|0
1643004600000|2022-01-24 06:10:00|8674.6|8662.6|8676.7|8664.7|8677.2|8665.2|8674.1|8662.1|0
1643004900000|2022-01-24 06:15:00|8677.2|8665.2|8678.7|8666.7|8678.8|8666.8|8676.7|8664.7|0
1643005200000|2022-01-24 06:20:00|8678.9|8666.9|8676.9|8664.9|8679.7|8667.7|8675.8|8663.8|0
1643005500000|2022-01-24 06:25:00|8675.9|8663.9|8673.9|8661.9|8676.3|8664.3|8672.9|8660.9|0
1643005800000|2022-01-24 06:30:00|8674.3|8662.3|8675.8|8663.8|8676.8|8664.8|8672.9|8660.9|0
1643006100000|2022-01-24 06:35:00|8676|8664|8678.6|8666.6|8681.8|8669.8|8675.8|8663.8|0
1643006400000|2022-01-24 06:40:00|8678.4|8666.4|8675.2|8663.2|8678.6|8666.6|8674.7|8662.7|0
1643006700000|2022-01-24 06:45:00|8675.3|8663.3|8672.6|8660.6|8675.7|8663.7|8672.6|8660.6|0
1643007000000|2022-01-24 06:50:00|8672.8|8660.8|8671.4|8659.4|8673.6|8661.6|8671.3|8659.3|0
1643007300000|2022-01-24 06:55:00|8671.6|8659.6|8669.5|8657.5|8672.5|8660.5|8669.5|8657.5|0
1643007600000|2022-01-24 07:00:00|8668.9|8656.9|8655.3|8650.3|8669.8|8660.3|8654.3|8649.3|45
1643007900000|2022-01-24 07:05:00|8655.8|8650.8|8660.8|8655.8|8665.3|8660.3|8655.8|8650.8|29
1643008200000|2022-01-24 07:10:00|8661.3|8656.3|8664.3|8659.3|8666.3|8661.3|8658.8|8653.8|28
1643008500000|2022-01-24 07:15:00|8663.8|8658.8|8660.8|8655.8|8670.3|8665.3|8660.8|8655.8|35
1643008800000|2022-01-24 07:20:00|8661.3|8656.3|8662.3|8657.3|8664.3|8659.3|8658.3|8653.3|17
1643009100000|2022-01-24 07:25:00|8662.8|8657.8|8669.3|8664.3|8670.3|8665.3|8661.8|8656.8|27
1643009400000|2022-01-24 07:30:00|8669.8|8664.8|8673.3|8668.3|8674.3|8669.3|8667.3|8662.3|10
1643009700000|2022-01-24 07:35:00|8672.8|8667.8|8663.8|8658.8|8674.8|8669.8|8663.3|8658.3|22
1643010000000|2022-01-24 07:40:00|8663.3|8658.3|8667.3|8662.3|8669.3|8664.3|8660.8|8655.8|12
1643010300000|2022-01-24 07:45:00|8667.8|8662.8|8671.8|8666.8|8672.3|8667.3|8667.8|8662.8|18
1643010600000|2022-01-24 07:50:00|8673.3|8668.3|8676.8|8671.8|8677.3|8672.3|8671.3|8666.3|43
1643010900000|2022-01-24 07:55:00|8675.3|8670.3|8669.3|8664.3|8679.3|8674.3|8663.8|8658.8|126
1643011200000|2022-01-24 08:00:00|8671.3|8666.3|8663.8|8658.8|8673.3|8668.3|8645.8|8640.8|689
1643011500000|2022-01-24 08:05:00|8663.3|8658.3|8659.3|8654.3|8665.8|8660.8|8651.3|8646.3|209
1643011800000|2022-01-24 08:10:00|8658.3|8653.3|8670.3|8665.3|8670.3|8665.3|8652.3|8647.3|223
1643012100000|2022-01-24 08:15:00|8672.3|8667.3|8669.3|8664.3|8677.3|8672.3|8667.3|8662.3|166
1643012400000|2022-01-24 08:20:00|8668.8|8663.8|8659.3|8654.3|8673.3|8668.3|8658.8|8653.8|191
1643012700000|2022-01-24 08:25:00|8659.8|8654.8|8650.8|8645.8|8660.8|8655.8|8646.8|8641.8|110
1643013000000|2022-01-24 08:30:00|8655.3|8650.3|8641.3|8636.3|8657.3|8652.3|8638.8|8633.8|158
1643013300000|2022-01-24 08:35:00|8640.8|8635.8|8644.3|8639.3|8646.8|8641.8|8637.3|8632.3|149
1643013600000|2022-01-24 08:40:00|8643.1|8638.1|8631.1|8626.1|8648.1|8643.1|8629.6|8624.6|113
1643013900000|2022-01-24 08:45:00|8631.6|8626.6|8625.1|8620.1|8638.6|8633.6|8624.6|8619.6|132
1643014200000|2022-01-24 08:50:00|8625.6|8620.6|8614.6|8609.6|8628.1|8623.1|8614.1|8609.1|138
1643014500000|2022-01-24 08:55:00|8614.1|8609.1|8602.1|8597.1|8619.6|8614.6|8599.6|8594.6|211
1643014800000|2022-01-24 09:00:00|8601.6|8596.6|8602.6|8597.6|8605.1|8600.1|8597.1|8592.1|203
1643015100000|2022-01-24 09:05:00|8603.1|8598.1|8594.1|8589.1|8607.6|8602.6|8590.1|8585.1|249
1643015400000|2022-01-24 09:10:00|8593.6|8588.6|8582.1|8577.1|8593.6|8588.6|8579.1|8574.1|223
1643015700000|2022-01-24 09:15:00|8581.6|8576.6|8576.1|8571.1|8583.1|8578.1|8572.6|8567.6|130
1643016000000|2022-01-24 09:20:00|8575.6|8570.6|8570.1|8565.1|8575.6|8570.6|8564.1|8559.1|72
1643016300000|2022-01-24 09:25:00|8570.6|8565.6|8585.1|8580.1|8585.6|8580.6|8569.1|8564.1|91
1643016600000|2022-01-24 09:30:00|8584.6|8579.6|8581.1|8576.1|8592.1|8587.1|8580.1|8575.1|76
1643016900000|2022-01-24 09:35:00|8581.6|8576.6|8590.6|8585.6|8598.1|8593.1|8579.6|8574.6|85
1643017200000|2022-01-24 09:40:00|8590.1|8585.1|8596.1|8591.1|8601.6|8596.6|8585.1|8580.1|52
1643017500000|2022-01-24 09:45:00|8595.6|8590.6|8600.1|8595.1|8601.6|8596.6|8589.1|8584.1|55
1643017800000|2022-01-24 09:50:00|8599.6|8594.6|8599.1|8594.1|8609.1|8604.1|8598.1|8593.1|93
1643018100000|2022-01-24 09:55:00|8598.6|8593.6|8599.1|8594.1|8605.1|8600.1|8593.6|8588.6|133
1643018400000|2022-01-24 10:00:00|8599.6|8594.6|8578.1|8573.1|8601.6|8596.6|8578.1|8573.1|117
1643018700000|2022-01-24 10:05:00|8578.6|8573.6|8568.1|8563.1|8583.6|8578.6|8567.1|8562.1|124
1643019000000|2022-01-24 10:10:00|8567.6|8562.6|8564.1|8559.1|8571.6|8566.6|8561.6|8556.6|93
1643019300000|2022-01-24 10:15:00|8563.6|8558.6|8557.1|8552.1|8566.1|8561.1|8555.6|8550.6|59
1643019600000|2022-01-24 10:20:00|8556.6|8551.6|8553.1|8548.1|8566.1|8561.1|8552.1|8547.1|104
1643019900000|2022-01-24 10:25:00|8553.6|8548.6|8546.6|8541.6|8556.1|8551.1|8545.1|8540.1|76
1643020200000|2022-01-24 10:30:00|8546.1|8541.1|8535.1|8530.1|8550.6|8545.6|8535.1|8530.1|190
1643020500000|2022-01-24 10:35:00|8535.6|8530.6|8526.1|8521.1|8540.6|8535.6|8525.6|8520.6|156
1643020800000|2022-01-24 10:40:00|8525.6|8520.6|8507.1|8502.1|8526.1|8521.1|8505.1|8500.1|161
1643021100000|2022-01-24 10:45:00|8507.6|8502.6|8518.1|8513.1|8524.1|8519.1|8507.1|8502.1|125
1643021400000|2022-01-24 10:50:00|8518.6|8513.6|8522.1|8517.1|8523.1|8518.1|8508.6|8503.6|101
1643021700000|2022-01-24 10:55:00|8521.6|8516.6|8531.6|8526.6|8532.1|8527.1|8518.1|8513.1|66
1643022000000|2022-01-24 11:00:00|8531.1|8526.1|8523.1|8518.1|8531.6|8526.6|8518.6|8513.6|145
1643022300000|2022-01-24 11:05:00|8523.6|8518.6|8548.6|8543.6|8548.6|8543.6|8522.1|8517.1|182
1643022600000|2022-01-24 11:10:00|8549.1|8544.1|8563.6|8558.6|8563.6|8558.6|8548.6|8543.6|84
1643022900000|2022-01-24 11:15:00|8563.1|8558.1|8550.1|8545.1|8566.1|8561.1|8548.6|8543.6|140
1643023200000|2022-01-24 11:20:00|8550.6|8545.6|8542.1|8537.1|8551.1|8546.1|8541.6|8536.6|119
1643023500000|2022-01-24 11:25:00|8541.6|8536.6|8529.1|8524.1|8545.1|8540.1|8527.1|8522.1|105
1643023800000|2022-01-24 11:30:00|8529.6|8524.6|8531.6|8526.6|8536.6|8531.6|8526.1|8521.1|84
1643024100000|2022-01-24 11:35:00|8531.1|8526.1|8533.1|8528.1|8537.1|8532.1|8520.1|8515.1|144
1643024400000|2022-01-24 11:40:00|8533.6|8528.6|8531.1|8526.1|8539.6|8534.6|8531.1|8526.1|29
1643024700000|2022-01-24 11:45:00|8531.6|8526.6|8539.1|8534.1|8541.1|8536.1|8528.6|8523.6|68
1643025000000|2022-01-24 11:50:00|8538.6|8533.6|8537.1|8532.1|8543.1|8538.1|8534.6|8529.6|92
1643025300000|2022-01-24 11:55:00|8537.6|8532.6|8534.1|8529.1|8538.1|8533.1|8529.1|8524.1|36
1643025600000|2022-01-24 12:00:00|8534.6|8529.6|8527.1|8522.1|8540.6|8535.6|8523.1|8518.1|42
1643025900000|2022-01-24 12:05:00|8527.6|8522.6|8531.1|8526.1|8535.1|8530.1|8524.6|8519.6|35
1643026200000|2022-01-24 12:10:00|8530.6|8525.6|8531.1|8526.1|8533.1|8528.1|8524.6|8519.6|48
1643026500000|2022-01-24 12:15:00|8530.6|8525.6|8534.6|8529.6|8539.6|8534.6|8529.6|8524.6|78
1643026800000|2022-01-24 12:20:00|8534.1|8529.1|8527.6|8522.6|8535.1|8530.1|8522.1|8517.1|61
1643027100000|2022-01-24 12:25:00|8527.1|8522.1|8532.6|8527.6|8536.1|8531.1|8527.1|8522.1|23
1643027400000|2022-01-24 12:30:00|8532.1|8527.1|8523.6|8518.6|8539.6|8534.6|8521.1|8516.1|47
1643027700000|2022-01-24 12:35:00|8524.1|8519.1|8526.6|8521.6|8529.1|8524.1|8523.6|8518.6|59
1643028000000|2022-01-24 12:40:00|8526.3|8521.3|8522.3|8517.3|8528.3|8523.3|8522.3|8517.3|29
1643028300000|2022-01-24 12:45:00|8522.8|8517.8|8529.8|8524.8|8534.8|8529.8|8522.8|8517.8|75
1643028600000|2022-01-24 12:50:00|8530.3|8525.3|8531.3|8526.3|8532.8|8527.8|8526.8|8521.8|57
1643028900000|2022-01-24 12:55:00|8530.8|8525.8|8531.8|8526.8|8535.8|8530.8|8529.8|8524.8|65
1643029200000|2022-01-24 13:00:00|8532.3|8527.3|8519.3|8514.3|8532.8|8527.8|8517.3|8512.3|127
1643029500000|2022-01-24 13:05:00|8518.8|8513.8|8525.3|8520.3|8530.3|8525.3|8518.8|8513.8|51
1643029800000|2022-01-24 13:10:00|8524.8|8519.8|8518.8|8513.8|8524.8|8519.8|8514.8|8509.8|58
1643030100000|2022-01-24 13:15:00|8518.3|8513.3|8509.3|8504.3|8523.3|8518.3|8508.8|8503.8|52
1643030400000|2022-01-24 13:20:00|8509.8|8504.8|8498.8|8493.8|8510.3|8505.3|8496.3|8491.3|82
1643030700000|2022-01-24 13:25:00|8498.3|8493.3|8499.3|8494.3|8501.8|8496.8|8494.8|8489.8|60
1643031000000|2022-01-24 13:30:00|8498.8|8493.8|8496.8|8491.8|8500.3|8495.3|8493.8|8488.8|49
1643031300000|2022-01-24 13:35:00|8496.3|8491.3|8497.3|8492.3|8497.8|8492.8|8490.3|8485.3|69
1643031600000|2022-01-24 13:40:00|8496.8|8491.8|8493.8|8488.8|8498.3|8493.3|8490.3|8485.3|37
1643031900000|2022-01-24 13:45:00|8493.3|8488.3|8497.8|8492.8|8506.3|8501.3|8493.3|8488.3|38
1643032200000|2022-01-24 13:50:00|8498.3|8493.3|8494.3|8489.3|8503.3|8498.3|8491.8|8486.8|87
1643032500000|2022-01-24 13:55:00|8494.8|8489.8|8489.8|8484.8|8501.3|8496.3|8489.3|8484.3|117
1643032800000|2022-01-24 14:00:00|8488.8|8483.8|8486.3|8481.3|8490.8|8485.8|8482.3|8477.3|223
1643033100000|2022-01-24 14:05:00|8485.8|8480.8|8475.3|8470.3|8485.8|8480.8|8473.8|8468.8|110
1643033400000|2022-01-24 14:10:00|8474.8|8469.8|8478.8|8473.8|8480.8|8475.8|8471.3|8466.3|104
1643033700000|2022-01-24 14:15:00|8478.3|8473.3|8474.3|8469.3|8487.8|8482.8|8473.8|8468.8|146
1643034000000|2022-01-24 14:20:00|8474.8|8469.8|8470.3|8465.3|8475.8|8470.8|8465.8|8460.8|89
1643034300000|2022-01-24 14:25:00|8469.8|8464.8|8465.8|8460.8|8474.8|8469.8|8464.8|8459.8|139
1643034600000|2022-01-24 14:30:00|8466.3|8461.3|8470.8|8465.8|8480.3|8475.3|8456.3|8451.3|414
1643034900000|2022-01-24 14:35:00|8468.8|8463.8|8490.8|8485.8|8490.8|8485.8|8465.8|8460.8|322
1643035200000|2022-01-24 14:40:00|8491.3|8486.3|8470.8|8465.8|8492.8|8487.8|8470.3|8465.3|376
1643035500000|2022-01-24 14:45:00|8469.8|8464.8|8454.8|8449.8|8470.8|8465.8|8452.8|8447.8|261
1643035800000|2022-01-24 14:50:00|8454.3|8449.3|8441.8|8436.8|8456.3|8451.3|8441.3|8436.3|212
1643036100000|2022-01-24 14:55:00|8441.3|8436.3|8442.3|8437.3|8459.3|8454.3|8438.8|8433.8|111
1643036400000|2022-01-24 15:00:00|8441.3|8436.3|8414.8|8409.8|8446.3|8441.3|8414.8|8409.8|489
1643036700000|2022-01-24 15:05:00|8414.3|8409.3|8386.3|8381.3|8418.3|8413.3|8385.3|8380.3|434
1643037000000|2022-01-24 15:10:00|8379.3|8374.3|8383.3|8378.3|8383.3|8378.3|8376.3|8371.3|282
1643037300000|2022-01-24 15:15:00|8393.3|8388.3|8384.3|8379.3|8395.8|8390.8|8382.3|8377.3|222
1643037600000|2022-01-24 15:20:00|8384.8|8379.8|8421.3|8416.3|8422.3|8417.3|8384.8|8379.8|283
1643037900000|2022-01-24 15:25:00|8420.8|8415.8|8422.3|8417.3|8423.8|8418.8|8413.8|8408.8|98
1643038200000|2022-01-24 15:30:00|8427.3|8422.3|8440.3|8435.3|8441.3|8436.3|8424.3|8419.3|344
1643038500000|2022-01-24 15:35:00|8444.3|8439.3|8447.3|8442.3|8450.3|8445.3|8441.3|8436.3|257
1643038800000|2022-01-24 15:40:00|8446.3|8441.3|8456.3|8451.3|8456.3|8451.3|8436.3|8431.3|249
1643039100000|2022-01-24 15:45:00|8440.3|8435.3|8436.3|8431.3|8447.3|8442.3|8429.8|8424.8|268
1643039400000|2022-01-24 15:50:00|8435.8|8430.8|8449.3|8444.3|8450.8|8445.8|8431.3|8426.3|240
1643039700000|2022-01-24 15:55:00|8448.8|8443.8|8431.8|8426.8|8451.3|8446.3|8430.3|8425.3|239
1643040000000|2022-01-24 16:00:00|8431.3|8426.3|8447.8|8442.8|8451.3|8446.3|8430.8|8425.8|275
1643040300000|2022-01-24 16:05:00|8447.3|8442.3|8435.3|8430.3|8448.3|8443.3|8428.3|8423.3|254
1643040600000|2022-01-24 16:10:00|8434.3|8429.3|8421.3|8416.3|8436.3|8431.3|8418.3|8413.3|232
1643040900000|2022-01-24 16:15:00|8421.8|8416.8|8421.3|8416.3|8426.3|8421.3|8417.3|8412.3|217
1643041200000|2022-01-24 16:20:00|8421.8|8416.8|8436.3|8431.3|8439.3|8434.3|8420.8|8415.8|586
1643041500000|2022-01-24 16:25:00|8435.8|8430.8|8441.3|8436.3|8442.3|8437.3|8426.8|8421.8|621
1643041800000|2022-01-24 16:30:00|8442.3|8435.3|8422.3|8416.3|8451.3|8444.3|8422.3|8415.3|1110
1643042100000|2022-01-24 16:35:00|8423.3|8415.3|8420.3|8414.3|8427.3|8420.3|8403.3|8396.3|524
1643042400000|2022-01-24 16:40:00|8419.3|8413.3|8402.3|8395.3|8420.3|8413.3|8400.3|8393.3|198
1643042700000|2022-01-24 16:45:00|8403.3|8396.3|8358.3|8352.3|8405.3|8398.3|8358.3|8352.3|224
1643043000000|2022-01-24 16:50:00|8359.3|8351.3|8392.3|8386.3|8393.3|8387.3|8356.3|8350.3|147
1643043300000|2022-01-24 16:55:00|8393.3|8385.3|8402.3|8396.3|8402.3|8396.3|8389.3|8382.3|67
1643043600000|2022-01-24 17:00:00|8401.3|8395.3|8376.3|8370.3|8401.3|8395.3|8374.3|8368.3|58
1643043900000|2022-01-24 17:05:00|8377.3|8369.3|8368.3|8361.3|8383.3|8376.3|8366.3|8359.3|57
1643044200000|2022-01-24 17:10:00|8369.3|8362.3|8356.3|8349.3|8376.3|8369.3|8349.3|8343.3|149
1643044500000|2022-01-24 17:15:00|8357.3|8348.3|8341.3|8334.3|8357.3|8350.3|8333.3|8326.3|77
1643044800000|2022-01-24 17:20:00|8340.3|8333.3|8342.3|8335.3|8355.3|8348.3|8336.3|8329.3|89
1643045100000|2022-01-24 17:25:00|8343.3|8336.3|8357.3|8350.3|8365.3|8359.3|8333.3|8326.3|51
1643045400000|2022-01-24 17:30:00|8356.3|8349.3|8356.3|8349.3|8363.3|8355.3|8350.3|8343.3|90
1643045700000|2022-01-24 17:35:00|8355.3|8350.3|8356.3|8349.3|8357.3|8350.3|8344.3|8337.3|17
1643046000000|2022-01-24 17:40:00|8355.3|8347.3|8369.3|8362.3|8374.3|8367.3|8347.3|8339.3|34
1643046300000|2022-01-24 17:45:00|8370.3|8363.3|8373.3|8366.3|8377.3|8370.3|8367.3|8360.3|37
1643046600000|2022-01-24 17:50:00|8372.3|8365.3|8399.3|8392.3|8400.3|8393.3|8366.3|8359.3|69
1643046900000|2022-01-24 17:55:00|8398.3|8391.3|8398.3|8391.3|8406.3|8400.3|8395.3|8388.3|57
1643047200000|2022-01-24 18:00:00|8397.3|8390.3|8397.3|8390.3|8401.3|8393.3|8389.3|8381.3|50
1643047500000|2022-01-24 18:05:00|8396.3|8389.3|8406.3|8399.3|8410.3|8403.3|8389.3|8382.3|64
1643047800000|2022-01-24 18:10:00|8407.3|8398.3|8408.3|8402.3|8410.3|8403.3|8401.3|8394.3|37
1643048100000|2022-01-24 18:15:00|8409.3|8403.3|8425.3|8417.3|8428.3|8422.3|8407.3|8399.3|48
1643048400000|2022-01-24 18:20:00|8424.3|8416.3|8404.3|8397.3|8427.3|8419.3|8403.3|8396.3|10
1643048700000|2022-01-24 18:25:00|8405.3|8396.3|8397.3|8390.3|8412.3|8404.3|8395.3|8387.3|19
1643049000000|2022-01-24 18:30:00|8396.3|8389.3|8417.3|8409.3|8418.3|8411.3|8395.3|8388.3|28
1643049300000|2022-01-24 18:35:00|8416.3|8408.3|8419.3|8412.3|8419.3|8412.3|8400.3|8392.3|14
1643049600000|2022-01-24 18:40:00|8416.3|8408.3|8404.3|8397.3|8416.3|8408.3|8400.3|8392.3|16
1643049900000|2022-01-24 18:45:00|8407.3|8398.3|8427.3|8419.3|8427.3|8420.3|8406.3|8398.3|44
1643050200000|2022-01-24 18:50:00|8429.3|8420.3|8436.3|8430.3|8441.3|8434.3|8425.3|8417.3|71
1643050500000|2022-01-24 18:55:00|8438.3|8431.3|8457.8|8445.8|8458.3|8446.3|8435.3|8424.8|42
1643050800000|2022-01-24 19:00:00|8457.3|8445.3|8466.4|8454.4|8479.2|8467.2|8456|8444|0
1643051100000|2022-01-24 19:05:00|8466.2|8454.2|8473.5|8461.5|8479|8467|8465.2|8453.2|0
1643051400000|2022-01-24 19:10:00|8473.4|8461.4|8453.3|8441.3|8479.8|8467.8|8447.8|8435.8|0
1643051700000|2022-01-24 19:15:00|8453.4|8441.4|8444.5|8432.5|8461.9|8449.9|8442.2|8430.2|0
1643052000000|2022-01-24 19:20:00|8445|8433|8425.9|8413.9|8459.1|8447.1|8424.7|8412.7|0
1643052300000|2022-01-24 19:25:00|8425.7|8413.7|8432.1|8420.1|8438.7|8426.7|8421.9|8409.9|0
1643052600000|2022-01-24 19:30:00|8432|8420|8432.2|8420.2|8451.8|8439.8|8429.9|8417.9|0
1643052900000|2022-01-24 19:35:00|8432.1|8420.1|8417.3|8405.3|8436.5|8424.5|8408.4|8396.4|0
1643053200000|2022-01-24 19:40:00|8417.2|8405.2|8417|8405|8423.9|8411.9|8410.7|8398.7|0
1643053500000|2022-01-24 19:45:00|8416.5|8404.5|8428.9|8416.9|8432.7|8420.7|8401.4|8389.4|0
1643053800000|2022-01-24 19:50:00|8428.7|8416.7|8439.2|8427.2|8440.3|8428.3|8422.3|8410.3|0
1643054100000|2022-01-24 19:55:00|8439.1|8427.1|8455.3|8443.3|8457.8|8445.8|8428.9|8416.9|0
1643054400000|2022-01-24 20:00:00|8455.2|8443.2|8461|8449|8472.3|8460.3|8454|8442|0
1643054700000|2022-01-24 20:05:00|8460.9|8448.9|8463.8|8451.8|8467.6|8455.6|8450.4|8438.4|0
1643055000000|2022-01-24 20:10:00|8464.7|8452.7|8484|8472|8484.2|8472.2|8463.6|8451.6|0
1643055300000|2022-01-24 20:15:00|8483.5|8471.5|8474.1|8462.1|8501.5|8489.5|8471.6|8459.6|0
1643055600000|2022-01-24 20:20:00|8474.2|8462.2|8487.6|8475.6|8494.8|8482.8|8474.2|8462.2|0
1643055900000|2022-01-24 20:25:00|8487.7|8475.7|8489.9|8477.9|8499.6|8487.6|8476.3|8464.3|0
1643056200000|2022-01-24 20:30:00|8489.5|8477.5|8525.4|8513.4|8525.5|8513.5|8475.8|8463.8|0
1643056500000|2022-01-24 20:35:00|8525.3|8513.3|8531|8519|8531.3|8519.3|8511.2|8499.2|0
1643056800000|2022-01-24 20:40:00|8528.3|8516.3|8510.7|8498.7|8534.2|8522.2|8503.6|8491.6|0
1643057100000|2022-01-24 20:45:00|8510.5|8498.5|8538|8526|8540.2|8528.2|8509.5|8497.5|0
1643057400000|2022-01-24 20:50:00|8538.5|8526.5|8557.6|8545.6|8571.2|8559.2|8537.7|8525.7|0
1643057700000|2022-01-24 20:55:00|8558.9|8546.9|8567.2|8555.2|8568.9|8556.9|8543.6|8531.6|0
1643058000000|2022-01-24 21:00:00|8566.6|8554.6|8563.7|8551.7|8576.4|8564.4|8554.6|8542.6|0
1643058300000|2022-01-24 21:05:00|8564.1|8552.1|8550.6|8538.6|8564.1|8552.1|8548.7|8536.7|0
1643058600000|2022-01-24 21:10:00|8550.4|8538.4|8574.7|8562.7|8580.2|8568.2|8547.4|8535.4|0
1643058900000|2022-01-24 21:15:00|8574.8|8562.8|8576.2|8564.2|8583|8571|8574.7|8562.7|0
1643059200000|2022-01-24 21:20:00|8576.3|8564.3|8573.6|8561.6|8582|8570|8572.4|8560.4|0
1643059500000|2022-01-24 21:25:00|8573.4|8561.4|8567.2|8555.2|8574.3|8562.3|8565.9|8553.9|0
1643059800000|2022-01-24 21:30:00|8567.1|8555.1|8566.3|8554.3|8570.7|8558.7|8562.4|8550.4|0
1643060100000|2022-01-24 21:35:00|8565.7|8553.7|8564.5|8552.5|8567|8555|8562.4|8550.4|0
1643060400000|2022-01-24 21:40:00|8564.1|8552.1|8561|8549|8568|8556|8559.6|8547.6|0
1643060700000|2022-01-24 21:45:00|8561.2|8549.2|8571.1|8559.1|8571.6|8559.6|8561.2|8549.2|0
1643061000000|2022-01-24 21:50:00|8570.9|8558.9|8582.9|8570.9|8582.9|8570.9|8570.7|8558.7|0
1643061300000|2022-01-24 21:55:00|8583.1|8571.1|8577.6|8565.6|8583.1|8571.1|8575.8|8563.8|0
1643061600000|2022-01-24 22:00:00|8577.8|8565.8|8575.4|8563.4|8578|8566|8574.1|8562.1|0
1643061900000|2022-01-24 22:05:00|8575.2|8563.2|8574|8562|8575.4|8563.4|8573.2|8561.2|0
1643062200000|2022-01-24 22:10:00|8573.8|8561.8|8575.3|8563.3|8576.2|8564.2|8573.8|8561.8|0
1643062500000|2022-01-24 22:15:00|8575.5|8563.5|8573.8|8561.8|8576.1|8564.1|8573.4|8561.4|0
1643062800000|2022-01-24 22:20:00|8573.6|8561.6|8572.7|8560.7|8574.7|8562.7|8572.7|8560.7|0
1643063100000|2022-01-24 22:25:00|8572.5|8560.5|8572.5|8560.5|8573.8|8561.8|8572.3|8560.3|0
1643063400000|2022-01-24 22:30:00|8571.9|8559.9|8570.8|8558.8|8572.7|8560.7|8570.8|8558.8|0
1643063700000|2022-01-24 22:35:00|8571|8559|8570.4|8558.4|8571.2|8559.2|8570.4|8558.4|0
1643064000000|2022-01-24 22:40:00|8570.6|8558.6|8567|8555|8570.6|8558.6|8567|8555|0
1643064300000|2022-01-24 22:45:00|8567.2|8555.2|8567.6|8555.6|8568.1|8556.1|8566.3|8554.3|0
1643064600000|2022-01-24 22:50:00|8567.4|8555.4|8569.6|8557.6|8570.2|8558.2|8566.8|8554.8|0
1643064900000|2022-01-24 22:55:00|8569.8|8557.8|8570|8558|8572.4|8560.4|8569.6|8557.6|0
1643065200000|2022-01-24 23:00:00|8569.1|8557.1|8557.9|8545.9|8570.9|8558.9|8557.4|8545.4|0
1643065500000|2022-01-24 23:05:00|8557.8|8545.8|8561.8|8549.8|8570.5|8558.5|8557.4|8545.4|0
1643065800000|2022-01-24 23:10:00|8561.9|8549.9|8570.8|8558.8|8572.9|8560.9|8560.8|8548.8|0
1643066100000|2022-01-24 23:15:00|8570.6|8558.6|8563.6|8551.6|8572.9|8560.9|8560.7|8548.7|0
1643066400000|2022-01-24 23:20:00|8563.5|8551.5|8554.9|8542.9|8563.6|8551.6|8553.4|8541.4|0
1643066700000|2022-01-24 23:25:00|8555.5|8543.5|8542.2|8530.2|8556.3|8544.3|8542.2|8530.2|0
1643067000000|2022-01-24 23:30:00|8542.4|8530.4|8535.3|8523.3|8544.2|8532.2|8527.6|8515.6|0
1643067300000|2022-01-24 23:35:00|8534.9|8522.9|8544.8|8532.8|8546.5|8534.5|8534.9|8522.9|0
1643067600000|2022-01-24 23:40:00|8544.6|8532.6|8552.2|8540.2|8553.2|8541.2|8544.4|8532.4|0
1643067900000|2022-01-24 23:45:00|8552.4|8540.4|8553|8541|8556.5|8544.5|8550.7|8538.7|0
1643068200000|2022-01-24 23:50:00|8552.4|8540.4|8559.2|8547.2|8563|8551|8547.8|8535.8|0
1643068500000|2022-01-24 23:55:00|8559.3|8547.3|8563.6|8551.6|8564.8|8552.8|8554.7|8542.7|0
1643068800000|2022-01-25 00:00:00|8563.7|8551.7|8548.5|8536.5|8569.1|8557.1|8548.5|8536.5|0
1643069100000|2022-01-25 00:05:00|8548.2|8536.2|8533.4|8521.4|8548.2|8536.2|8533.4|8521.4|0
1643069400000|2022-01-25 00:10:00|8533.5|8521.5|8543|8531|8545|8533|8533|8521|0
1643069700000|2022-01-25 00:15:00|8543.2|8531.2|8549.6|8537.6|8559.3|8547.3|8542.9|8530.9|0
1643070000000|2022-01-25 00:20:00|8549.8|8537.8|8545.7|8533.7|8554.3|8542.3|8544.7|8532.7|0
1643070300000|2022-01-25 00:25:00|8545.6|8533.6|8546.7|8534.7|8549.8|8537.8|8540.5|8528.5|0
1643070600000|2022-01-25 00:30:00|8546.6|8534.6|8553.7|8541.7|8561.2|8549.2|8544.3|8532.3|0
1643070900000|2022-01-25 00:35:00|8554|8542|8547.1|8535.1|8554.6|8542.6|8541.5|8529.5|0
1643071200000|2022-01-25 00:40:00|8546.9|8534.9|8541.4|8529.4|8555.7|8543.7|8538.8|8526.8|0
1643071500000|2022-01-25 00:45:00|8541.6|8529.6|8538.5|8526.5|8544.7|8532.7|8538|8526|0
1643071800000|2022-01-25 00:50:00|8538.7|8526.7|8526.2|8514.2|8539.5|8527.5|8524.1|8512.1|0
1643072100000|2022-01-25 00:55:00|8526.4|8514.4|8511.5|8499.5|8526.9|8514.9|8508.9|8496.9|0
1643072400000|2022-01-25 01:00:00|8511.6|8499.6|8502.2|8490.2|8518.9|8506.9|8501.1|8489.1|0
1643072700000|2022-01-25 01:05:00|8502.3|8490.3|8498.7|8486.7|8509.3|8497.3|8498.3|8486.3|0
1643073000000|2022-01-25 01:10:00|8498.5|8486.5|8485.1|8473.1|8502|8490|8484.7|8472.7|0
1643073300000|2022-01-25 01:15:00|8485.3|8473.3|8500.4|8488.4|8507.9|8495.9|8485.3|8473.3|0
1643073600000|2022-01-25 01:20:00|8501.4|8489.4|8511.4|8499.4|8513.7|8501.7|8500.3|8488.3|0
1643073900000|2022-01-25 01:25:00|8511.8|8499.8|8518.5|8506.5|8526.6|8514.6|8509.3|8497.3|0
1643074200000|2022-01-25 01:30:00|8518.3|8506.3|8509.3|8497.3|8520.5|8508.5|8501.1|8489.1|0
1643074500000|2022-01-25 01:35:00|8509.2|8497.2|8492.8|8480.8|8509.2|8497.2|8489.8|8477.8|0
1643074800000|2022-01-25 01:40:00|8492.4|8480.4|8492.8|8480.8|8494.8|8482.8|8482.6|8470.6|0
1643075100000|2022-01-25 01:45:00|8492.7|8480.7|8514.4|8502.4|8515.8|8503.8|8487.6|8475.6|0
1643075400000|2022-01-25 01:50:00|8514.3|8502.3|8508.2|8496.2|8516.5|8504.5|8504.5|8492.5|0
1643075700000|2022-01-25 01:55:00|8508|8496|8512.5|8500.5|8515.2|8503.2|8498.7|8486.7|0
1643076000000|2022-01-25 02:00:00|8512.4|8500.4|8506.2|8494.2|8512.4|8500.4|8499.6|8487.6|0
1643076300000|2022-01-25 02:05:00|8506.1|8494.1|8499.9|8487.9|8508.2|8496.2|8497.9|8485.9|0
1643076600000|2022-01-25 02:10:00|8500|8488|8505.5|8493.5|8512.8|8500.8|8497.5|8485.5|0
1643076900000|2022-01-25 02:15:00|8505.4|8493.4|8497.8|8485.8|8509.1|8497.1|8497.3|8485.3|0
1643077200000|2022-01-25 02:20:00|8497.6|8485.6|8491.8|8479.8|8499.8|8487.8|8486.1|8474.1|0
1643077500000|2022-01-25 02:25:00|8491.6|8479.6|8493.8|8481.8|8499.1|8487.1|8490.7|8478.7|0
1643077800000|2022-01-25 02:30:00|8494|8482|8508.1|8496.1|8510.8|8498.8|8494|8482|0
1643078100000|2022-01-25 02:35:00|8507.9|8495.9|8497.8|8485.8|8508.2|8496.2|8497.8|8485.8|0
1643078400000|2022-01-25 02:40:00|8498|8486|8491.7|8479.7|8503|8491|8489.2|8477.2|0
1643078700000|2022-01-25 02:45:00|8491.5|8479.5|8505.5|8493.5|8506.5|8494.5|8491.2|8479.2|0
1643079000000|2022-01-25 02:50:00|8505.4|8493.4|8498.8|8486.8|8506.6|8494.6|8497.7|8485.7|0
1643079300000|2022-01-25 02:55:00|8498.7|8486.7|8514.1|8502.1|8514.1|8502.1|8495.6|8483.6|0
1643079600000|2022-01-25 03:00:00|8513.9|8501.9|8498.4|8486.4|8514.9|8502.9|8497.4|8485.4|0
1643079900000|2022-01-25 03:05:00|8498.2|8486.2|8492.8|8480.8|8500.9|8488.9|8492.8|8480.8|0
1643080200000|2022-01-25 03:10:00|8492.6|8480.6|8486.3|8474.3|8492.6|8480.6|8482.8|8470.8|0
1643080500000|2022-01-25 03:15:00|8486.4|8474.4|8492|8480|8492.6|8480.6|8483.7|8471.7|0
1643080800000|2022-01-25 03:20:00|8492.2|8480.2|8493.4|8481.4|8495.1|8483.1|8489.8|8477.8|0
1643081100000|2022-01-25 03:25:00|8493.2|8481.2|8496.9|8484.9|8496.9|8484.9|8491.8|8479.8|0
1643081400000|2022-01-25 03:30:00|8496.8|8484.8|8487.6|8475.6|8499|8487|8487.6|8475.6|0
1643081700000|2022-01-25 03:35:00|8487.7|8475.7|8496.3|8484.3|8497.3|8485.3|8487.6|8475.6|0
1643082000000|2022-01-25 03:40:00|8496.4|8484.4|8496.1|8484.1|8504.3|8492.3|8495|8483|0
1643082300000|2022-01-25 03:45:00|8495.9|8483.9|8488.6|8476.6|8498|8486|8482.8|8470.8|0
1643082600000|2022-01-25 03:50:00|8488.4|8476.4|8483.1|8471.1|8490.6|8478.6|8483.1|8471.1|0
1643082900000|2022-01-25 03:55:00|8483.3|8471.3|8485.7|8473.7|8488.1|8476.1|8483.1|8471.1|0
1643083200000|2022-01-25 04:00:00|8486.1|8474.1|8477.1|8465.1|8486.7|8474.7|8476.7|8464.7|0
1643083500000|2022-01-25 04:05:00|8476.7|8464.7|8486.5|8474.5|8488.5|8476.5|8473.7|8461.7|0
1643083800000|2022-01-25 04:10:00|8486.4|8474.4|8486.1|8474.1|8489.8|8477.8|8483.9|8471.9|0
1643084100000|2022-01-25 04:15:00|8485.9|8473.9|8490.2|8478.2|8495.9|8483.9|8485.6|8473.6|0
1643084400000|2022-01-25 04:20:00|8490.4|8478.4|8489.7|8477.7|8493.2|8481.2|8487.1|8475.1|0
1643084700000|2022-01-25 04:25:00|8489.6|8477.6|8492|8480|8494.7|8482.7|8488.7|8476.7|0
1643085000000|2022-01-25 04:30:00|8491.8|8479.8|8480.5|8468.5|8495.6|8483.6|8480.5|8468.5|0
1643085300000|2022-01-25 04:35:00|8480.6|8468.6|8473.8|8461.8|8484.2|8472.2|8472.8|8460.8|0
1643085600000|2022-01-25 04:40:00|8474|8462|8471.7|8459.7|8474.4|8462.4|8466.5|8454.5|0
1643085900000|2022-01-25 04:45:00|8471.3|8459.3|8475.8|8463.8|8477.9|8465.9|8468.7|8456.7|0
1643086200000|2022-01-25 04:50:00|8475.2|8463.2|8472.8|8460.8|8477.8|8465.8|8470.6|8458.6|0
1643086500000|2022-01-25 04:55:00|8472.2|8460.2|8477.4|8465.4|8480.4|8468.4|8472.2|8460.2|0
1643086800000|2022-01-25 05:00:00|8477.2|8465.2|8468.8|8456.8|8477.9|8465.9|8458.5|8446.5|0
1643087100000|2022-01-25 05:05:00|8468.4|8456.4|8482.5|8470.5|8484.3|8472.3|8467.7|8455.7|0
1643087400000|2022-01-25 05:10:00|8482.6|8470.6|8489.2|8477.2|8491.3|8479.3|8478.6|8466.6|0
1643087700000|2022-01-25 05:15:00|8489|8477|8484.1|8472.1|8489.2|8477.2|8479|8467|0
1643088000000|2022-01-25 05:20:00|8484.3|8472.3|8490.1|8478.1|8492.9|8480.9|8483.5|8471.5|0
1643088300000|2022-01-25 05:25:00|8490.5|8478.5|8486.4|8474.4|8494|8482|8484.3|8472.3|0
1643088600000|2022-01-25 05:30:00|8486.3|8474.3|8491.2|8479.2|8500|8488|8483.3|8471.3|0
1643088900000|2022-01-25 05:35:00|8491.1|8479.1|8489.8|8477.8|8495.8|8483.8|8489.8|8477.8|0
1643089200000|2022-01-25 05:40:00|8490.2|8478.2|8514.7|8502.7|8516.8|8504.8|8490.2|8478.2|0
1643089500000|2022-01-25 05:45:00|8514.8|8502.8|8510.3|8498.3|8518.6|8506.6|8509.7|8497.7|0
1643089800000|2022-01-25 05:50:00|8510.4|8498.4|8508.5|8496.5|8512.8|8500.8|8503.2|8491.2|0
1643090100000|2022-01-25 05:55:00|8508.3|8496.3|8509.5|8497.5|8518.1|8506.1|8506.9|8494.9|0
1643090400000|2022-01-25 06:00:00|8509.4|8497.4|8499.7|8487.7|8525.3|8513.3|8498.7|8486.7|0
1643090700000|2022-01-25 06:05:00|8499.9|8487.9|8504.3|8492.3|8513.4|8501.4|8497.1|8485.1|0
1643091000000|2022-01-25 06:10:00|8504.9|8492.9|8504.6|8492.6|8512.3|8500.3|8499.5|8487.5|0
1643091300000|2022-01-25 06:15:00|8504.8|8492.8|8511.3|8499.3|8515.3|8503.3|8499.6|8487.6|0
1643091600000|2022-01-25 06:20:00|8511.4|8499.4|8512.3|8500.3|8518.4|8506.4|8508.2|8496.2|0
1643091900000|2022-01-25 06:25:00|8512.9|8500.9|8513.9|8501.9|8517.8|8505.8|8509.7|8497.7|0
1643092200000|2022-01-25 06:30:00|8514.2|8502.2|8509.4|8497.4|8514.9|8502.9|8501.7|8489.7|0
1643092500000|2022-01-25 06:35:00|8509.6|8497.6|8509.6|8497.6|8517.6|8505.6|8501.1|8489.1|0
1643092800000|2022-01-25 06:40:00|8509.2|8497.2|8513.1|8501.1|8517.6|8505.6|8506.1|8494.1|0
1643093100000|2022-01-25 06:45:00|8513.3|8501.3|8526.9|8514.9|8530.5|8518.5|8507.5|8495.5|0
1643093400000|2022-01-25 06:50:00|8527.5|8515.5|8527.5|8515.5|8530.6|8518.6|8523.3|8511.3|0
1643093700000|2022-01-25 06:55:00|8527.4|8515.4|8514.7|8502.7|8529.2|8517.2|8514.7|8502.7|0
1643094000000|2022-01-25 07:00:00|8514|8502|8503.3|8498.3|8523.4|8516.8|8499.3|8494.3|150
1643094300000|2022-01-25 07:05:00|8503.8|8498.8|8489.8|8484.8|8504.3|8499.3|8485.8|8480.8|69
1643094600000|2022-01-25 07:10:00|8490.8|8485.8|8479.8|8474.8|8494.8|8489.8|8479.3|8474.3|59
1643094900000|2022-01-25 07:15:00|8480.3|8475.3|8477.3|8472.3|8485.8|8480.8|8467.3|8462.3|44
1643095200000|2022-01-25 07:20:00|8476.8|8471.8|8468.8|8463.8|8481.8|8476.8|8463.8|8458.8|22
1643095500000|2022-01-25 07:25:00|8468.3|8463.3|8486.8|8481.8|8490.3|8485.3|8467.8|8462.8|25
1643095800000|2022-01-25 07:30:00|8486.3|8481.3|8469.8|8464.8|8490.3|8485.3|8469.3|8464.3|38
1643096100000|2022-01-25 07:35:00|8469.3|8464.3|8483.3|8478.3|8488.3|8483.3|8469.3|8464.3|53
1643096400000|2022-01-25 07:40:00|8482.8|8477.8|8478.3|8473.3|8488.3|8483.3|8478.3|8473.3|41
1643096700000|2022-01-25 07:45:00|8480.3|8475.3|8487.3|8482.3|8492.3|8487.3|8476.8|8471.8|37
1643097000000|2022-01-25 07:50:00|8486.3|8481.3|8493.8|8488.8|8496.8|8491.8|8483.8|8478.8|56
1643097300000|2022-01-25 07:55:00|8494.8|8489.8|8492.3|8487.3|8497.3|8492.3|8481.8|8476.8|134
1643097600000|2022-01-25 08:00:00|8491.8|8486.8|8466.3|8461.3|8502.3|8497.3|8466.3|8461.3|805
1643097900000|2022-01-25 08:05:00|8467.3|8462.3|8466.3|8461.3|8469.8|8464.8|8436.3|8431.3|408
1643098200000|2022-01-25 08:10:00|8466.8|8461.8|8492.3|8487.3|8494.3|8489.3|8466.8|8461.8|287
1643098500000|2022-01-25 08:15:00|8491.8|8486.8|8492.8|8487.8|8496.3|8491.3|8474.3|8469.3|219
1643098800000|2022-01-25 08:20:00|8492.3|8487.3|8476.3|8471.3|8498.3|8493.3|8469.8|8464.8|389
1643099100000|2022-01-25 08:25:00|8476.8|8471.8|8456.8|8451.8|8481.3|8476.3|8441.3|8436.3|216
1643099400000|2022-01-25 08:30:00|8456.3|8451.3|8477.3|8472.3|8480.3|8475.3|8452.3|8447.3|235
1643099700000|2022-01-25 08:35:00|8477.8|8472.8|8494.8|8489.8|8500.3|8495.3|8475.3|8470.3|150
1643100000000|2022-01-25 08:40:00|8494|8489|8497.5|8492.5|8503.5|8498.5|8487.5|8482.5|191
1643100300000|2022-01-25 08:45:00|8497|8492|8491.5|8486.5|8497|8492|8479.5|8474.5|182
1643100600000|2022-01-25 08:50:00|8491|8486|8490|8485|8507.5|8502.5|8485.5|8480.5|289
1643100900000|2022-01-25 08:55:00|8489.5|8484.5|8468.5|8463.5|8490.5|8485.5|8467.5|8462.5|196
1643101200000|2022-01-25 09:00:00|8469|8464|8459|8454|8476.5|8471.5|8450.5|8445.5|233
1643101500000|2022-01-25 09:05:00|8459.5|8454.5|8474.5|8469.5|8475|8470|8451.5|8446.5|153
1643101800000|2022-01-25 09:10:00|8474|8469|8467.5|8462.5|8479|8474|8462.5|8457.5|160
1643102100000|2022-01-25 09:15:00|8467|8462|8466.5|8461.5|8483|8478|8464.5|8459.5|107
1643102400000|2022-01-25 09:20:00|8467|8462|8494.5|8489.5|8495|8490|8465.5|8460.5|77
1643102700000|2022-01-25 09:25:00|8495|8490|8505.5|8500.5|8507|8502|8486|8481|115
1643103000000|2022-01-25 09:30:00|8505|8500|8507.5|8502.5|8510|8505|8499.5|8494.5|145
1643103300000|2022-01-25 09:35:00|8508.5|8503.5|8512.5|8507.5|8516|8511|8506.5|8501.5|127
1643103600000|2022-01-25 09:40:00|8511.5|8506.5|8517|8512|8520|8515|8502.5|8497.5|138
1643103900000|2022-01-25 09:45:00|8517.5|8512.5|8519.5|8514.5|8524.5|8519.5|8515|8510|118
1643104200000|2022-01-25 09:50:00|8519|8514|8519.5|8514.5|8521.5|8516.5|8513.5|8508.5|71
1643104500000|2022-01-25 09:55:00|8520|8515|8515.5|8510.5|8523.5|8518.5|8511|8506|74
1643104800000|2022-01-25 10:00:00|8516|8511|8508.5|8503.5|8520|8515|8507|8502|93
1643105100000|2022-01-25 10:05:00|8508|8503|8520|8515|8529|8524|8504.5|8499.5|152
1643105400000|2022-01-25 10:10:00|8519.5|8514.5|8524.5|8519.5|8528|8523|8513.5|8508.5|92
1643105700000|2022-01-25 10:15:00|8524|8519|8526|8521|8528|8523|8514|8509|128
1643106000000|2022-01-25 10:20:00|8525.5|8520.5|8524.5|8519.5|8533|8528|8522|8517|98
1643106300000|2022-01-25 10:25:00|8524|8519|8518|8513|8527.5|8522.5|8516.5|8511.5|74
1643106600000|2022-01-25 10:30:00|8519.5|8514.5|8512.5|8507.5|8522.5|8517.5|8512.5|8507.5|86
1643106900000|2022-01-25 10:35:00|8513|8508|8498|8493|8514|8509|8496|8491|141
1643107200000|2022-01-25 10:40:00|8499|8494|8499.5|8494.5|8507|8502|8493.5|8488.5|119
1643107500000|2022-01-25 10:45:00|8499|8494|8483|8478|8503|8498|8482|8477|145
1643107800000|2022-01-25 10:50:00|8483.5|8478.5|8481.5|8476.5|8490.5|8485.5|8480|8475|103
1643108100000|2022-01-25 10:55:00|8481|8476|8475|8470|8487.5|8482.5|8474|8469|131
1643108400000|2022-01-25 11:00:00|8473.5|8468.5|8491.5|8486.5|8494.5|8489.5|8470|8465|92
1643108700000|2022-01-25 11:05:00|8492|8487|8504|8499|8506.5|8501.5|8492|8487|122
1643109000000|2022-01-25 11:10:00|8503.5|8498.5|8513.5|8508.5|8513.5|8508.5|8497|8492|50
1643109300000|2022-01-25 11:15:00|8513|8508|8500.5|8495.5|8518|8513|8500.5|8495.5|57
1643109600000|2022-01-25 11:20:00|8501|8496|8501.5|8496.5|8507|8502|8495.5|8490.5|102
1643109900000|2022-01-25 11:25:00|8502|8497|8511|8506|8514|8509|8499|8494|104
1643110200000|2022-01-25 11:30:00|8512|8507|8506.5|8501.5|8515|8510|8499.5|8494.5|127
1643110500000|2022-01-25 11:35:00|8507|8502|8502.5|8497.5|8513|8508|8502|8497|83
1643110800000|2022-01-25 11:40:00|8503|8498|8485.5|8480.5|8504|8499|8483|8478|68
1643111100000|2022-01-25 11:45:00|8485|8480|8486.5|8481.5|8490.5|8485.5|8482.5|8477.5|36
1643111400000|2022-01-25 11:50:00|8487|8482|8489|8484|8492.5|8487.5|8486.5|8481.5|49
1643111700000|2022-01-25 11:55:00|8488.5|8483.5|8492|8487|8501.5|8496.5|8481.5|8476.5|106
1643112000000|2022-01-25 12:00:00|8492.5|8487.5|8479.5|8474.5|8496|8491|8478.5|8473.5|49
1643112300000|2022-01-25 12:05:00|8479|8474|8483.5|8478.5|8483.5|8478.5|8472|8467|78
1643112600000|2022-01-25 12:10:00|8483|8478|8489|8484|8492|8487|8481|8476|79
1643112900000|2022-01-25 12:15:00|8489.5|8484.5|8491|8486|8491.5|8486.5|8482|8477|56
1643113200000|2022-01-25 12:20:00|8490.5|8485.5|8475|8470|8495|8490|8475|8470|142
1643113500000|2022-01-25 12:25:00|8476|8471|8490.5|8485.5|8492.5|8487.5|8473.5|8468.5|94
1643113800000|2022-01-25 12:30:00|8490|8485|8486.5|8481.5|8492|8487|8480.5|8475.5|50
1643114100000|2022-01-25 12:35:00|8486|8481|8498.5|8493.5|8504.5|8499.5|8486|8481|230
1643114400000|2022-01-25 12:40:00|8498.2|8493.2|8505.2|8500.2|8505.2|8500.2|8488.2|8483.2|36
1643114700000|2022-01-25 12:45:00|8505.7|8500.7|8503.7|8498.7|8508.7|8503.7|8500.2|8495.2|51
1643115000000|2022-01-25 12:50:00|8503.2|8498.2|8510.2|8505.2|8510.7|8505.7|8502.2|8497.2|25
1643115300000|2022-01-25 12:55:00|8510.7|8505.7|8503.2|8498.2|8511.2|8506.2|8501.2|8496.2|25
1643115600000|2022-01-25 13:00:00|8503.7|8498.7|8494.7|8489.7|8506.7|8501.7|8494.2|8489.2|76
1643115900000|2022-01-25 13:05:00|8495.2|8490.2|8479.7|8474.7|8498.7|8493.7|8478.7|8473.7|189
1643116200000|2022-01-25 13:10:00|8480.2|8475.2|8498.2|8493.2|8499.7|8494.7|8478.2|8473.2|175
1643116500000|2022-01-25 13:15:00|8498.7|8493.7|8515.2|8510.2|8515.2|8510.2|8498.2|8493.2|105
1643116800000|2022-01-25 13:20:00|8514.7|8509.7|8500.2|8495.2|8515.2|8510.2|8499.7|8494.7|129
1643117100000|2022-01-25 13:25:00|8500.7|8495.7|8486.2|8481.2|8502.7|8497.7|8485.2|8480.2|122
1643117400000|2022-01-25 13:30:00|8485.7|8480.7|8486.2|8481.2|8488.7|8483.7|8479.7|8474.7|140
1643117700000|2022-01-25 13:35:00|8486.7|8481.7|8497.7|8492.7|8502.2|8497.2|8486.7|8481.7|56
1643118000000|2022-01-25 13:40:00|8498.2|8493.2|8497.2|8492.2|8501.2|8496.2|8492.2|8487.2|46
1643118300000|2022-01-25 13:45:00|8496.7|8491.7|8501.2|8496.2|8501.2|8496.2|8493.2|8488.2|50
1643118600000|2022-01-25 13:50:00|8500.7|8495.7|8498.7|8493.7|8501.2|8496.2|8492.7|8487.7|53
1643118900000|2022-01-25 13:55:00|8499.2|8494.2|8497.7|8492.7|8500.2|8495.2|8495.2|8490.2|37
1643119200000|2022-01-25 14:00:00|8497.2|8492.2|8506.2|8501.2|8507.7|8502.7|8495.2|8490.2|55
1643119500000|2022-01-25 14:05:00|8506.7|8501.7|8497.7|8492.7|8510.2|8505.2|8493.7|8488.7|180
1643119800000|2022-01-25 14:10:00|8498.2|8493.2|8491.7|8486.7|8499.2|8494.2|8489.7|8484.7|82
1643120100000|2022-01-25 14:15:00|8492.2|8487.2|8496.7|8491.7|8500.2|8495.2|8487.2|8482.2|35
1643120400000|2022-01-25 14:20:00|8497.2|8492.2|8492.2|8487.2|8498.7|8493.7|8490.7|8485.7|41
1643120700000|2022-01-25 14:25:00|8491.7|8486.7|8494.2|8489.2|8499.2|8494.2|8489.7|8484.7|94
1643121000000|2022-01-25 14:30:00|8494.7|8489.7|8496.2|8491.2|8506.2|8501.2|8488.2|8483.2|275
1643121300000|2022-01-25 14:35:00|8496.7|8491.7|8501.7|8496.7|8516.7|8511.7|8492.2|8487.2|245
1643121600000|2022-01-25 14:40:00|8501.2|8496.2|8493.7|8488.7|8508.7|8503.7|8490.7|8485.7|188
1643121900000|2022-01-25 14:45:00|8493.2|8488.2|8473.2|8468.2|8493.2|8488.2|8470.7|8465.7|279
1643122200000|2022-01-25 14:50:00|8472.7|8467.7|8452.7|8447.7|8476.2|8471.2|8452.7|8447.7|217
1643122500000|2022-01-25 14:55:00|8453.7|8448.7|8447.7|8442.7|8459.2|8454.2|8442.2|8437.2|167
1643122800000|2022-01-25 15:00:00|8449.2|8444.2|8427.2|8422.2|8454.7|8449.7|8425.2|8420.2|272
1643123100000|2022-01-25 15:05:00|8426.7|8421.7|8428.7|8423.7|8433.2|8428.2|8421.2|8416.2|168
1643123400000|2022-01-25 15:10:00|8429.3|8424.3|8442.8|8437.8|8442.8|8437.8|8411.3|8406.3|317
1643123700000|2022-01-25 15:15:00|8442.3|8437.3|8459.3|8454.3|8463.8|8458.8|8435.8|8430.8|405
1643124000000|2022-01-25 15:20:00|8459.8|8454.8|8465.3|8460.3|8468.8|8463.8|8448.3|8443.3|194
1643124300000|2022-01-25 15:25:00|8464.8|8459.8|8498.8|8493.8|8503.3|8498.3|8461.8|8456.8|216
1643124600000|2022-01-25 15:30:00|8498.3|8493.3|8497.8|8492.8|8498.8|8493.8|8488.8|8483.8|180
1643124900000|2022-01-25 15:35:00|8498.3|8493.3|8488.3|8483.3|8505.8|8500.8|8480.3|8475.3|219
1643125200000|2022-01-25 15:40:00|8488.8|8483.8|8502.8|8497.8|8502.8|8497.8|8484.3|8479.3|124
1643125500000|2022-01-25 15:45:00|8502.3|8497.3|8508.3|8503.3|8511.3|8506.3|8497.8|8492.8|116
1643125800000|2022-01-25 15:50:00|8508.8|8503.8|8502.3|8497.3|8511.8|8506.8|8501.3|8496.3|190
1643126100000|2022-01-25 15:55:00|8502.8|8497.8|8489.8|8484.8|8507.3|8502.3|8487.8|8482.8|91
1643126400000|2022-01-25 16:00:00|8489.3|8484.3|8489.8|8484.8|8492.3|8487.3|8482.8|8477.8|160
1643126700000|2022-01-25 16:05:00|8489.3|8484.3|8477.3|8472.3|8491.8|8486.8|8473.3|8468.3|128
1643127000000|2022-01-25 16:10:00|8477.8|8472.8|8473.8|8468.8|8483.8|8478.8|8469.8|8464.8|80
1643127300000|2022-01-25 16:15:00|8474.3|8469.3|8493.8|8488.8|8495.3|8490.3|8471.3|8466.3|95
1643127600000|2022-01-25 16:20:00|8493.3|8488.3|8497.8|8492.8|8499.3|8494.3|8491.3|8486.3|219
1643127900000|2022-01-25 16:25:00|8497.3|8492.3|8493.3|8488.3|8506.3|8501.3|8491.3|8486.3|293
1643128200000|2022-01-25 16:30:00|8493.8|8487.8|8482.8|8476.8|8495.8|8489.8|8481.8|8474.8|494
1643128500000|2022-01-25 16:35:00|8483.8|8477.8|8464.8|8457.8|8486.8|8480.8|8458.8|8452.8|248
1643128800000|2022-01-25 16:40:00|8463.8|8456.8|8471.8|8464.8|8472.8|8465.8|8459.8|8453.8|89
1643129100000|2022-01-25 16:45:00|8470.8|8463.8|8479.8|8473.8|8481.8|8474.8|8469.8|8462.8|62
1643129400000|2022-01-25 16:50:00|8478.8|8472.8|8494.8|8487.8|8495.8|8488.8|8475.8|8469.8|51
1643129700000|2022-01-25 16:55:00|8493.8|8486.8|8469.8|8462.8|8494.8|8487.8|8466.8|8459.8|71
1643130000000|2022-01-25 17:00:00|8468.8|8461.8|8479.8|8473.8|8479.8|8473.8|8462.8|8455.8|29
1643130300000|2022-01-25 17:05:00|8480.8|8474.8|8484.8|8477.8|8492.8|8486.8|8479.8|8472.8|39
1643130600000|2022-01-25 17:10:00|8483.8|8476.8|8484.8|8477.8|8486.8|8479.8|8479.8|8473.8|43
1643130900000|2022-01-25 17:15:00|8486.8|8478.8|8477.8|8471.8|8490.8|8483.8|8467.8|8460.8|49
1643131200000|2022-01-25 17:20:00|8478.8|8470.8|8486.8|8479.8|8490.8|8483.8|8475.8|8469.8|27
1643131500000|2022-01-25 17:25:00|8487.8|8480.8|8482.8|8475.8|8489.8|8481.8|8478.8|8471.8|20
1643131800000|2022-01-25 17:30:00|8481.8|8474.8|8472.8|8466.8|8481.8|8474.8|8467.8|8460.8|36
1643132100000|2022-01-25 17:35:00|8473.8|8465.8|8474.8|8467.8|8479.8|8472.8|8472.8|8465.8|18
1643132400000|2022-01-25 17:40:00|8473.8|8466.8|8472.8|8465.8|8475.8|8468.8|8463.8|8456.8|16
1643132700000|2022-01-25 17:45:00|8471.8|8463.8|8462.8|8455.8|8475.8|8468.8|8459.8|8453.8|9
1643133000000|2022-01-25 17:50:00|8463.8|8456.8|8462.8|8455.8|8465.8|8458.8|8459.8|8452.8|15
1643133300000|2022-01-25 17:55:00|8461.8|8454.8|8474.8|8467.8|8474.8|8467.8|8458.8|8451.8|17
1643133600000|2022-01-25 18:00:00|8473.8|8465.8|8468.8|8460.8|8473.8|8465.8|8460.8|8452.8|15
1643133900000|2022-01-25 18:05:00|8469.8|8461.8|8471.8|8463.8|8474.8|8466.8|8461.8|8453.8|3
1643134200000|2022-01-25 18:10:00|8470.8|8462.8|8478.8|8470.8|8480.8|8474.8|8468.8|8460.8|12
1643134500000|2022-01-25 18:15:00|8477.8|8469.8|8483.8|8476.8|8484.8|8477.8|8473.8|8465.8|10
1643134800000|2022-01-25 18:20:00|8482.8|8477.8|8484.8|8476.8|8485.8|8478.8|8480.8|8472.8|15
1643135100000|2022-01-25 18:25:00|8483.8|8474.8|8499.8|8491.8|8500.8|8493.8|8481.8|8473.8|16
1643135400000|2022-01-25 18:30:00|8500.8|8490.8|8506.8|8498.8|8507.8|8501.8|8495.8|8487.8|14
1643135700000|2022-01-25 18:35:00|8507.8|8499.8|8509.8|8502.8|8509.8|8502.8|8502.8|8495.8|15
1643136000000|2022-01-25 18:40:00|8510.8|8503.8|8508.8|8501.8|8510.8|8503.8|8503.8|8495.8|22
1643136300000|2022-01-25 18:45:00|8510.8|8500.8|8516.8|8509.8|8517.8|8511.8|8505.8|8498.8|13
1643136600000|2022-01-25 18:50:00|8517.8|8510.8|8522.8|8516.8|8522.8|8516.8|8513.8|8506.8|34
1643136900000|2022-01-25 18:55:00|8521.8|8515.8|8527.9|8515.9|8530.3|8521.8|8515.8|8507.8|54
1643137200000|2022-01-25 19:00:00|8528|8516|8513.9|8501.9|8528.5|8516.5|8513.8|8501.8|0
1643137500000|2022-01-25 19:05:00|8514.4|8502.4|8511.9|8499.9|8521|8509|8506.7|8494.7|0
1643137800000|2022-01-25 19:10:00|8511.7|8499.7|8535.6|8523.6|8538.5|8526.5|8511.6|8499.6|0
1643138100000|2022-01-25 19:15:00|8536.1|8524.1|8539.9|8527.9|8541.1|8529.1|8533.7|8521.7|0
1643138400000|2022-01-25 19:20:00|8539.8|8527.8|8541.2|8529.2|8547.5|8535.5|8538.6|8526.6|0
1643138700000|2022-01-25 19:25:00|8541.1|8529.1|8543.5|8531.5|8545.9|8533.9|8536.1|8524.1|0
1643139000000|2022-01-25 19:30:00|8543.4|8531.4|8531.6|8519.6|8545.8|8533.8|8529.5|8517.5|0
1643139300000|2022-01-25 19:35:00|8532|8520|8547.3|8535.3|8547.3|8535.3|8531.8|8519.8|0
1643139600000|2022-01-25 19:40:00|8547.5|8535.5|8559.9|8547.9|8562.4|8550.4|8547.5|8535.5|0
1643139900000|2022-01-25 19:45:00|8560|8548|8558.9|8546.9|8566|8554|8556.1|8544.1|0
1643140200000|2022-01-25 19:50:00|8558.5|8546.5|8570.3|8558.3|8572.9|8560.9|8556|8544|0
1643140500000|2022-01-25 19:55:00|8569.8|8557.8|8575.2|8563.2|8579.5|8567.5|8566.4|8554.4|0
1643140800000|2022-01-25 20:00:00|8575.3|8563.3|8560.5|8548.5|8577.4|8565.4|8558.9|8546.9|0
1643141100000|2022-01-25 20:05:00|8560.4|8548.4|8549.9|8537.9|8561.2|8549.2|8545.2|8533.2|0
1643141400000|2022-01-25 20:10:00|8549.8|8537.8|8550.3|8538.3|8555.5|8543.5|8544.9|8532.9|0
1643141700000|2022-01-25 20:15:00|8550.4|8538.4|8563.5|8551.5|8564.7|8552.7|8549.4|8537.4|0
1643142000000|2022-01-25 20:20:00|8563.6|8551.6|8546.7|8534.7|8563.7|8551.7|8545.4|8533.4|0
1643142300000|2022-01-25 20:25:00|8546.5|8534.5|8527.2|8515.2|8546.7|8534.7|8524|8512|0
1643142600000|2022-01-25 20:30:00|8528.1|8516.1|8521.9|8509.9|8531.4|8519.4|8516.8|8504.8|0
1643142900000|2022-01-25 20:35:00|8521.4|8509.4|8533.4|8521.4|8536.3|8524.3|8511.3|8499.3|0
1643143200000|2022-01-25 20:40:00|8532.1|8520.1|8523.5|8511.5|8544.4|8532.4|8522|8510|0
1643143500000|2022-01-25 20:45:00|8524|8512|8519|8507|8534|8522|8514.4|8502.4|0
1643143800000|2022-01-25 20:50:00|8518.6|8506.6|8498.7|8486.7|8518.6|8506.6|8495.4|8483.4|0
1643144100000|2022-01-25 20:55:00|8499.6|8487.6|8510.9|8498.9|8516.7|8504.7|8498.2|8486.2|0
1643144400000|2022-01-25 21:00:00|8516.7|8504.7|8503.9|8491.9|8527.2|8515.2|8492.2|8480.2|0
1643144700000|2022-01-25 21:05:00|8504.3|8492.3|8485.4|8473.4|8504.7|8492.7|8482.2|8470.2|0
1643145000000|2022-01-25 21:10:00|8485.3|8473.3|8489.2|8477.2|8496.9|8484.9|8483.7|8471.7|0
1643145300000|2022-01-25 21:15:00|8489.3|8477.3|8479.7|8467.7|8492.3|8480.3|8478|8466|0
1643145600000|2022-01-25 21:20:00|8479.5|8467.5|8474.2|8462.2|8479.5|8467.5|8470.8|8458.8|0
1643145900000|2022-01-25 21:25:00|8474.6|8462.6|8471.3|8459.3|8475.2|8463.2|8466.2|8454.2|0
1643146200000|2022-01-25 21:30:00|8471.2|8459.2|8457.1|8445.1|8472.7|8460.7|8454|8442|0
1643146500000|2022-01-25 21:35:00|8457.3|8445.3|8462|8450|8464.3|8452.3|8456.7|8444.7|0
1643146800000|2022-01-25 21:40:00|8462.4|8450.4|8457.5|8445.5|8463.2|8451.2|8456.7|8444.7|0
1643147100000|2022-01-25 21:45:00|8457.6|8445.6|8443.3|8431.3|8461.5|8449.5|8440.6|8428.6|0
1643147400000|2022-01-25 21:50:00|8443.5|8431.5|8437.8|8425.8|8444.8|8432.8|8423.5|8411.5|0
1643147700000|2022-01-25 21:55:00|8437.7|8425.7|8438.9|8426.9|8444.9|8432.9|8428.5|8416.5|0
1643148000000|2022-01-25 22:00:00|8439.1|8427.1|8436.3|8424.3|8439.1|8427.1|8435.9|8423.9|0
1643148300000|2022-01-25 22:05:00|8436.5|8424.5|8437.2|8425.2|8437.8|8425.8|8436.5|8424.5|0
1643148600000|2022-01-25 22:10:00|8437.1|8425.1|8438.6|8426.6|8439.5|8427.5|8437.1|8425.1|0
1643148900000|2022-01-25 22:15:00|8438.8|8426.8|8436.7|8424.7|8439.1|8427.1|8436.7|8424.7|0
1643149200000|2022-01-25 22:20:00|8437.1|8425.1|8438.2|8426.2|8438.2|8426.2|8435.4|8423.4|0
1643149500000|2022-01-25 22:25:00|8438|8426|8438.2|8426.2|8438.8|8426.8|8438|8426|0
1643149800000|2022-01-25 22:30:00|8437.8|8425.8|8442.5|8430.5|8442.5|8430.5|8437.8|8425.8|0
1643150100000|2022-01-25 22:35:00|8442.7|8430.7|8443.8|8431.8|8444.5|8432.5|8442.5|8430.5|0
1643150400000|2022-01-25 22:40:00|8443.6|8431.6|8444.5|8432.5|8445.5|8433.5|8443.6|8431.6|0
1643150700000|2022-01-25 22:45:00|8444.7|8432.7|8444.2|8432.2|8445.1|8433.1|8443.4|8431.4|0
1643151000000|2022-01-25 22:50:00|8444.4|8432.4|8444.2|8432.2|8444.4|8432.4|8444|8432|0
1643151300000|2022-01-25 22:55:00|8444.7|8432.7|8446|8434|8446|8434|8444.5|8432.5|0
1643151600000|2022-01-25 23:00:00|8445.5|8433.5|8469.9|8457.9|8470.7|8458.7|8445.3|8433.3|0
1643151900000|2022-01-25 23:05:00|8470.1|8458.1|8489|8477|8491.7|8479.7|8465.5|8453.5|0
1643152200000|2022-01-25 23:10:00|8489.4|8477.4|8504.9|8492.9|8509.5|8497.5|8487.8|8475.8|0
1643152500000|2022-01-25 23:15:00|8505.1|8493.1|8511.8|8499.8|8513|8501|8497.4|8485.4|0
1643152800000|2022-01-25 23:20:00|8511.6|8499.6|8511.5|8499.5|8513|8501|8506.2|8494.2|0
1643153100000|2022-01-25 23:25:00|8511.3|8499.3|8518.4|8506.4|8520.1|8508.1|8501.1|8489.1|0
1643153400000|2022-01-25 23:30:00|8518.5|8506.5|8517.4|8505.4|8529.4|8517.4|8514.7|8502.7|0
1643153700000|2022-01-25 23:35:00|8517.5|8505.5|8518.2|8506.2|8521.4|8509.4|8515.1|8503.1|0
1643154000000|2022-01-25 23:40:00|8518|8506|8532.6|8520.6|8537.1|8525.1|8515.6|8503.6|0
1643154300000|2022-01-25 23:45:00|8533|8521|8544.3|8532.3|8551|8539|8532.8|8520.8|0
1643154600000|2022-01-25 23:50:00|8544.2|8532.2|8537.8|8525.8|8546.8|8534.8|8536.7|8524.7|0
1643154900000|2022-01-25 23:55:00|8537.7|8525.7|8527.9|8515.9|8538.6|8526.6|8524.6|8512.6|0
1643155200000|2022-01-26 00:00:00|8528|8516|8513.5|8501.5|8530.2|8518.2|8511.6|8499.6|0
1643155500000|2022-01-26 00:05:00|8513.4|8501.4|8516.2|8504.2|8519.3|8507.3|8510.9|8498.9|0
1643155800000|2022-01-26 00:10:00|8516.3|8504.3|8524.6|8512.6|8530|8518|8514.9|8502.9|0
1643156100000|2022-01-26 00:15:00|8524.5|8512.5|8500|8488|8525|8513|8499.9|8487.9|0
1643156400000|2022-01-26 00:20:00|8500.9|8488.9|8502.6|8490.6|8506.2|8494.2|8497.2|8485.2|0
1643156700000|2022-01-26 00:25:00|8502.8|8490.8|8499.9|8487.9|8510.7|8498.7|8498.2|8486.2|0
1643157000000|2022-01-26 00:30:00|8499.8|8487.8|8510|8498|8511.1|8499.1|8489.8|8477.8|0
1643157300000|2022-01-26 00:35:00|8510.2|8498.2|8509.1|8497.1|8515.8|8503.8|8500.8|8488.8|0
1643157600000|2022-01-26 00:40:00|8509.2|8497.2|8498.8|8486.8|8509.2|8497.2|8496.6|8484.6|0
1643157900000|2022-01-26 00:45:00|8498.9|8486.9|8502|8490|8503.8|8491.8|8495.8|8483.8|0
1643158200000|2022-01-26 00:50:00|8502.1|8490.1|8494.9|8482.9|8502.2|8490.2|8494|8482|0
1643158500000|2022-01-26 00:55:00|8494.7|8482.7|8497.4|8485.4|8503.7|8491.7|8489.4|8477.4|0
1643158800000|2022-01-26 01:00:00|8497.6|8485.6|8502.7|8490.7|8503.4|8491.4|8496.1|8484.1|0
1643159100000|2022-01-26 01:05:00|8502.6|8490.6|8508.1|8496.1|8513.3|8501.3|8502.6|8490.6|0
1643159400000|2022-01-26 01:10:00|8508.7|8496.7|8489.2|8477.2|8510.8|8498.8|8488.2|8476.2|0
1643159700000|2022-01-26 01:15:00|8489|8477|8493|8481|8498.2|8486.2|8488.6|8476.6|0
1643160000000|2022-01-26 01:20:00|8493.6|8481.6|8505.3|8493.3|8506.5|8494.5|8493.6|8481.6|0
1643160300000|2022-01-26 01:25:00|8505.2|8493.2|8509|8497|8510|8498|8503.8|8491.8|0
1643160600000|2022-01-26 01:30:00|8509.2|8497.2|8504.3|8492.3|8510|8498|8497.7|8485.7|0
1643160900000|2022-01-26 01:35:00|8504.2|8492.2|8504.2|8492.2|8506.3|8494.3|8491.6|8479.6|0
1643161200000|2022-01-26 01:40:00|8505.6|8493.6|8499.9|8487.9|8506.8|8494.8|8499.8|8487.8|0
1643161500000|2022-01-26 01:45:00|8500.1|8488.1|8507.3|8495.3|8509.8|8497.8|8497.1|8485.1|0
1643161800000|2022-01-26 01:50:00|8507.5|8495.5|8504.2|8492.2|8510.8|8498.8|8502.5|8490.5|0
1643162100000|2022-01-26 01:55:00|8504.4|8492.4|8515.6|8503.6|8518.8|8506.8|8504.2|8492.2|0
1643162400000|2022-01-26 02:00:00|8515.8|8503.8|8521.2|8509.2|8525.7|8513.7|8514|8502|0
1643162700000|2022-01-26 02:05:00|8521.5|8509.5|8527.5|8515.5|8527.7|8515.7|8521|8509|0
1643163000000|2022-01-26 02:10:00|8527.7|8515.7|8527.9|8515.9|8532.5|8520.5|8526.9|8514.9|0
1643163300000|2022-01-26 02:15:00|8527.5|8515.5|8527.9|8515.9|8529|8517|8523.3|8511.3|0
1643163600000|2022-01-26 02:20:00|8528.5|8516.5|8531.1|8519.1|8536.3|8524.3|8525.4|8513.4|0
1643163900000|2022-01-26 02:25:00|8530.9|8518.9|8531|8519|8531.5|8519.5|8526.9|8514.9|0
1643164200000|2022-01-26 02:30:00|8531.4|8519.4|8528.2|8516.2|8533.1|8521.1|8526.9|8514.9|0
1643164500000|2022-01-26 02:35:00|8528.4|8516.4|8521.9|8509.9|8528.4|8516.4|8520.9|8508.9|0
1643164800000|2022-01-26 02:40:00|8522.1|8510.1|8518.7|8506.7|8522.9|8510.9|8518.7|8506.7|0
1643165100000|2022-01-26 02:45:00|8518.9|8506.9|8521.3|8509.3|8521.8|8509.8|8518.9|8506.9|0
1643165400000|2022-01-26 02:50:00|8521.4|8509.4|8521.2|8509.2|8521.8|8509.8|8519.2|8507.2|0
1643165700000|2022-01-26 02:55:00|8521.4|8509.4|8513|8501|8522.2|8510.2|8512.5|8500.5|0
1643166000000|2022-01-26 03:00:00|8512.8|8500.8|8519.9|8507.9|8520.3|8508.3|8512.5|8500.5|0
1643166300000|2022-01-26 03:05:00|8520.3|8508.3|8527.2|8515.2|8530.5|8518.5|8519.9|8507.9|0
1643166600000|2022-01-26 03:10:00|8526.8|8514.8|8522.2|8510.2|8528.3|8516.3|8521.6|8509.6|0
1643166900000|2022-01-26 03:15:00|8522.1|8510.1|8525.7|8513.7|8526.7|8514.7|8520.5|8508.5|0
1643167200000|2022-01-26 03:20:00|8525.8|8513.8|8528.9|8516.9|8529.9|8517.9|8524.2|8512.2|0
1643167500000|2022-01-26 03:25:00|8528.7|8516.7|8528.1|8516.1|8531.4|8519.4|8526.1|8514.1|0
1643167800000|2022-01-26 03:30:00|8528.6|8516.6|8542.3|8530.3|8542.9|8530.9|8528.5|8516.5|0
1643168100000|2022-01-26 03:35:00|8542.5|8530.5|8541.1|8529.1|8544.4|8532.4|8541.1|8529.1|0
1643168400000|2022-01-26 03:40:00|8540.7|8528.7|8538.6|8526.6|8540.7|8528.7|8536.4|8524.4|0
1643168700000|2022-01-26 03:45:00|8538.4|8526.4|8544.3|8532.3|8545.4|8533.4|8538.2|8526.2|0
1643169000000|2022-01-26 03:50:00|8544.5|8532.5|8543.7|8531.7|8546.6|8534.6|8542.2|8530.2|0
1643169300000|2022-01-26 03:55:00|8543.9|8531.9|8542.4|8530.4|8544.7|8532.7|8541.8|8529.8|0
1643169600000|2022-01-26 04:00:00|8542.5|8530.5|8536.8|8524.8|8545.5|8533.5|8536.3|8524.3|0
1643169900000|2022-01-26 04:05:00|8536.9|8524.9|8538.9|8526.9|8541.3|8529.3|8534.7|8522.7|0
1643170200000|2022-01-26 04:10:00|8538.7|8526.7|8543.5|8531.5|8543.5|8531.5|8538.3|8526.3|0
1643170500000|2022-01-26 04:15:00|8543.7|8531.7|8545.9|8533.9|8546.9|8534.9|8540.8|8528.8|0
1643170800000|2022-01-26 04:20:00|8545.7|8533.7|8542.4|8530.4|8546.4|8534.4|8541.3|8529.3|0
1643171100000|2022-01-26 04:25:00|8542.2|8530.2|8545.9|8533.9|8547|8535|8538.8|8526.8|0
1643171400000|2022-01-26 04:30:00|8546.1|8534.1|8545.9|8533.9|8547|8535|8543.8|8531.8|0
1643171700000|2022-01-26 04:35:00|8545.8|8533.8|8542.8|8530.8|8545.9|8533.9|8540.7|8528.7|0
1643172000000|2022-01-26 04:40:00|8543|8531|8540.8|8528.8|8544.4|8532.4|8540.7|8528.7|0
1643172300000|2022-01-26 04:45:00|8540.7|8528.7|8542.9|8530.9|8544.3|8532.3|8538.7|8526.7|0
1643172600000|2022-01-26 04:50:00|8542.8|8530.8|8541.9|8529.9|8543.3|8531.3|8540.8|8528.8|0
1643172900000|2022-01-26 04:55:00|8541.8|8529.8|8545.5|8533.5|8546.1|8534.1|8540.7|8528.7|0
1643173200000|2022-01-26 05:00:00|8545.6|8533.6|8543.4|8531.4|8546|8534|8541.3|8529.3|0
1643173500000|2022-01-26 05:05:00|8543.9|8531.9|8540.8|8528.8|8544.4|8532.4|8537.6|8525.6|0
1643173800000|2022-01-26 05:10:00|8541|8529|8534.5|8522.5|8541.2|8529.2|8534.5|8522.5|0
1643174100000|2022-01-26 05:15:00|8534.7|8522.7|8528.8|8516.8|8536|8524|8527.3|8515.3|0
1643174400000|2022-01-26 05:20:00|8528.6|8516.6|8523.7|8511.7|8528.8|8516.8|8521.7|8509.7|0
1643174700000|2022-01-26 05:25:00|8523.9|8511.9|8533.6|8521.6|8533.6|8521.6|8523.7|8511.7|0
1643175000000|2022-01-26 05:30:00|8533.8|8521.8|8531.1|8519.1|8536.2|8524.2|8530|8518|0
1643175300000|2022-01-26 05:35:00|8531.3|8519.3|8533.1|8521.1|8535.2|8523.2|8531.3|8519.3|0
1643175600000|2022-01-26 05:40:00|8533.3|8521.3|8533.6|8521.6|8534.2|8522.2|8531.6|8519.6|0
1643175900000|2022-01-26 05:45:00|8533.5|8521.5|8535.8|8523.8|8535.8|8523.8|8531.5|8519.5|0
1643176200000|2022-01-26 05:50:00|8535.9|8523.9|8538.9|8526.9|8538.9|8526.9|8533.2|8521.2|0
1643176500000|2022-01-26 05:55:00|8538.4|8526.4|8538.2|8526.2|8541.3|8529.3|8537.8|8525.8|0
1643176800000|2022-01-26 06:00:00|8537.5|8525.5|8543.4|8531.4|8544|8532|8534.1|8522.1|0
1643177100000|2022-01-26 06:05:00|8543.6|8531.6|8545.2|8533.2|8546.3|8534.3|8540.8|8528.8|0
1643177400000|2022-01-26 06:10:00|8545.4|8533.4|8541.6|8529.6|8546.2|8534.2|8541|8529|0
1643177700000|2022-01-26 06:15:00|8541.7|8529.7|8543.2|8531.2|8543.8|8531.8|8540.6|8528.6|0
1643178000000|2022-01-26 06:20:00|8543.4|8531.4|8549|8537|8553|8541|8542.8|8530.8|0
1643178300000|2022-01-26 06:25:00|8549.9|8537.9|8547.4|8535.4|8551.4|8539.4|8546.9|8534.9|0
1643178600000|2022-01-26 06:30:00|8547.6|8535.6|8541.8|8529.8|8549.4|8537.4|8540.7|8528.7|0
1643178900000|2022-01-26 06:35:00|8542|8530|8548|8536|8549|8537|8541.8|8529.8|0
1643179200000|2022-01-26 06:40:00|8547.8|8535.8|8544.9|8532.9|8548|8536|8542.9|8530.9|0
1643179500000|2022-01-26 06:45:00|8544.8|8532.8|8548.8|8536.8|8548.8|8536.8|8542.8|8530.8|0
1643179800000|2022-01-26 06:50:00|8549|8537|8543.9|8531.9|8550.2|8538.2|8541.5|8529.5|0
1643180100000|2022-01-26 06:55:00|8544.5|8532.5|8544.4|8532.4|8546.5|8534.5|8540.5|8528.5|0
1643180400000|2022-01-26 07:00:00|8542.8|8530.8|8531.3|8526.3|8555.1|8543.8|8528.8|8523.8|68
1643180700000|2022-01-26 07:05:00|8530.8|8525.8|8528.8|8523.8|8532.8|8527.8|8524.8|8519.8|24
1643181000000|2022-01-26 07:10:00|8529.3|8524.3|8522.8|8517.8|8530.8|8525.8|8519.8|8514.8|12
1643181300000|2022-01-26 07:15:00|8522.3|8517.3|8519.8|8514.8|8522.8|8517.8|8519.8|8514.8|8
1643181600000|2022-01-26 07:20:00|8519.3|8514.3|8521.3|8516.3|8523.8|8518.8|8519.3|8514.3|5
1643181900000|2022-01-26 07:25:00|8522.8|8517.8|8523.8|8518.8|8524.8|8519.8|8520.8|8515.8|9
1643182200000|2022-01-26 07:30:00|8524.3|8519.3|8524.3|8519.3|8529.8|8524.8|8522.3|8517.3|31
1643182500000|2022-01-26 07:35:00|8524.8|8519.8|8530.3|8525.3|8531.8|8526.8|8523.3|8518.3|22
1643182800000|2022-01-26 07:40:00|8529.8|8524.8|8532.3|8527.3|8533.3|8528.3|8527.8|8522.8|8
1643183100000|2022-01-26 07:45:00|8532.8|8527.8|8531.3|8526.3|8535.8|8530.8|8527.3|8522.3|34
1643183400000|2022-01-26 07:50:00|8531.8|8526.8|8539.3|8534.3|8539.3|8534.3|8530.8|8525.8|42
1643183700000|2022-01-26 07:55:00|8537.8|8532.8|8529.3|8524.3|8539.3|8534.3|8527.3|8522.3|90
1643184000000|2022-01-26 08:00:00|8527.8|8522.8|8555.3|8550.3|8556.8|8551.8|8523.8|8518.8|440
1643184300000|2022-01-26 08:05:00|8552.8|8547.8|8570.8|8565.8|8576.8|8571.8|8549.8|8544.8|384
1643184600000|2022-01-26 08:10:00|8571.3|8566.3|8604.8|8599.8|8604.8|8599.8|8571.3|8566.3|332
1643184900000|2022-01-26 08:15:00|8603.8|8598.8|8617.8|8612.8|8617.8|8612.8|8602.3|8597.3|168
1643185200000|2022-01-26 08:20:00|8617.3|8612.3|8632.8|8627.8|8634.3|8629.3|8616.8|8611.8|194
1643185500000|2022-01-26 08:25:00|8633.3|8628.3|8635.3|8630.3|8639.8|8634.8|8627.3|8622.3|143
1643185800000|2022-01-26 08:30:00|8634.8|8629.8|8650.3|8645.3|8655.3|8650.3|8633.8|8628.8|160
1643186100000|2022-01-26 08:35:00|8649.3|8644.3|8659.3|8654.3|8659.8|8654.8|8645.8|8640.8|231
1643186400000|2022-01-26 08:40:00|8659.8|8654.8|8656.5|8651.5|8665.5|8660.5|8651.5|8646.5|192
1643186700000|2022-01-26 08:45:00|8656|8651|8659.5|8654.5|8662|8657|8642.5|8637.5|159
1643187000000|2022-01-26 08:50:00|8659|8654|8646.5|8641.5|8664.5|8659.5|8645.5|8640.5|204
1643187300000|2022-01-26 08:55:00|8647|8642|8642|8637|8649.5|8644.5|8637|8632|137
1643187600000|2022-01-26 09:00:00|8641.5|8636.5|8642.5|8637.5|8653.5|8648.5|8638|8633|175
1643187900000|2022-01-26 09:05:00|8642|8637|8651.5|8646.5|8653.5|8648.5|8641|8636|98
1643188200000|2022-01-26 09:10:00|8652|8647|8650|8645|8655|8650|8649.5|8644.5|94
1643188500000|2022-01-26 09:15:00|8650.5|8645.5|8665.5|8660.5|8670|8665|8649|8644|121
1643188800000|2022-01-26 09:20:00|8666|8661|8665|8660|8667.5|8662.5|8651|8646|134
1643189100000|2022-01-26 09:25:00|8665.5|8660.5|8658.5|8653.5|8668|8663|8655|8650|51
1643189400000|2022-01-26 09:30:00|8659|8654|8656.5|8651.5|8661|8656|8651|8646|58
1643189700000|2022-01-26 09:35:00|8656|8651|8655|8650|8661|8656|8652.5|8647.5|219
1643190000000|2022-01-26 09:40:00|8654.5|8649.5|8659|8654|8659|8654|8651.5|8646.5|68
1643190300000|2022-01-26 09:45:00|8658.5|8653.5|8664|8659|8666|8661|8657.5|8652.5|50
1643190600000|2022-01-26 09:50:00|8664.5|8659.5|8662|8657|8669|8664|8659.5|8654.5|230
1643190900000|2022-01-26 09:55:00|8662.5|8657.5|8667|8662|8667.5|8662.5|8660|8655|56
1643191200000|2022-01-26 10:00:00|8666.5|8661.5|8670|8665|8670.5|8665.5|8651|8646|163
1643191500000|2022-01-26 10:05:00|8669.5|8664.5|8663.5|8658.5|8670|8665|8661.5|8656.5|87
1643191800000|2022-01-26 10:10:00|8664|8659|8677.5|8672.5|8679.5|8674.5|8662.5|8657.5|97
1643192100000|2022-01-26 10:15:00|8678|8673|8679|8674|8681.5|8676.5|8674.5|8669.5|102
1643192400000|2022-01-26 10:20:00|8678.5|8673.5|8677|8672|8682.5|8677.5|8675.5|8670.5|67
1643192700000|2022-01-26 10:25:00|8676.5|8671.5|8674.5|8669.5|8680|8675|8671|8666|62
1643193000000|2022-01-26 10:30:00|8674|8669|8674.5|8669.5|8679.5|8674.5|8668.5|8663.5|79
1643193300000|2022-01-26 10:35:00|8675|8670|8677|8672|8681|8676|8673.5|8668.5|43
1643193600000|2022-01-26 10:40:00|8676.5|8671.5|8669|8664|8678.5|8673.5|8667.5|8662.5|53
1643193900000|2022-01-26 10:45:00|8669.5|8664.5|8670|8665|8673.5|8668.5|8659.5|8654.5|61
1643194200000|2022-01-26 10:50:00|8669.5|8664.5|8680.5|8675.5|8681.5|8676.5|8668|8663|49
1643194500000|2022-01-26 10:55:00|8680|8675|8676.5|8671.5|8682|8677|8670.5|8665.5|39
1643194800000|2022-01-26 11:00:00|8676|8671|8680.5|8675.5|8682|8677|8675|8670|133
1643195100000|2022-01-26 11:05:00|8680|8675|8677.5|8672.5|8681.5|8676.5|8675.5|8670.5|50
1643195400000|2022-01-26 11:10:00|8677|8672|8675.5|8670.5|8678|8673|8675.5|8670.5|36
1643195700000|2022-01-26 11:15:00|8675|8670|8682.5|8677.5|8683.5|8678.5|8674.5|8669.5|62
1643196000000|2022-01-26 11:20:00|8682|8677|8674.5|8669.5|8682.5|8677.5|8674.5|8669.5|40
1643196300000|2022-01-26 11:25:00|8674|8669|8659.5|8654.5|8674.5|8669.5|8656.5|8651.5|128
1643196600000|2022-01-26 11:30:00|8661|8656|8676|8671|8678|8673|8660.5|8655.5|82
1643196900000|2022-01-26 11:35:00|8676.5|8671.5|8676|8671|8679|8674|8675|8670|35
1643197200000|2022-01-26 11:40:00|8675.5|8670.5|8669|8664|8675.5|8670.5|8668.5|8663.5|56
1643197500000|2022-01-26 11:45:00|8669.5|8664.5|8671|8666|8672.5|8667.5|8665|8660|69
1643197800000|2022-01-26 11:50:00|8671.5|8666.5|8682|8677|8682|8677|8671.5|8666.5|28
1643198100000|2022-01-26 11:55:00|8681.5|8676.5|8695.5|8690.5|8696.5|8691.5|8679|8674|71
1643198400000|2022-01-26 12:00:00|8696|8691|8683|8678|8699.5|8694.5|8675.5|8670.5|68
1643198700000|2022-01-26 12:05:00|8682.5|8677.5|8683|8678|8689|8684|8682|8677|32
1643199000000|2022-01-26 12:10:00|8682.5|8677.5|8674|8669|8683.5|8678.5|8673|8668|38
1643199300000|2022-01-26 12:15:00|8674.5|8669.5|8669.5|8664.5|8678.5|8673.5|8669|8664|36
1643199600000|2022-01-26 12:20:00|8669|8664|8672|8667|8676.5|8671.5|8669|8664|12
1643199900000|2022-01-26 12:25:00|8672.5|8667.5|8681|8676|8682|8677|8671|8666|30
1643200200000|2022-01-26 12:30:00|8681.5|8676.5|8683|8678|8683|8678|8676|8671|34
1643200500000|2022-01-26 12:35:00|8682.5|8677.5|8685|8680|8685.5|8680.5|8680.5|8675.5|24
1643200800000|2022-01-26 12:40:00|8683.5|8678.5|8672|8667|8684.5|8679.5|8668|8663|55
1643201100000|2022-01-26 12:45:00|8672.5|8667.5|8668.5|8663.5|8672.5|8667.5|8665|8660|55
1643201400000|2022-01-26 12:50:00|8669|8664|8670|8665|8673|8668|8668.5|8663.5|71
1643201700000|2022-01-26 12:55:00|8670.5|8665.5|8669.5|8664.5|8672|8667|8667|8662|55
1643202000000|2022-01-26 13:00:00|8670|8665|8677.5|8672.5|8678.5|8673.5|8667.5|8662.5|30
1643202300000|2022-01-26 13:05:00|8678|8673|8680|8675|8683|8678|8676|8671|67
1643202600000|2022-01-26 13:10:00|8679|8674|8675|8670|8681|8676|8674.5|8669.5|69
1643202900000|2022-01-26 13:15:00|8676|8671|8672.5|8667.5|8679|8674|8671|8666|60
1643203200000|2022-01-26 13:20:00|8673|8668|8675.5|8670.5|8675.5|8670.5|8670|8665|41
1643203500000|2022-01-26 13:25:00|8675|8670|8675|8670|8678|8673|8675|8670|31
1643203800000|2022-01-26 13:30:00|8675.5|8670.5|8668.5|8663.5|8681|8676|8667|8662|88
1643204100000|2022-01-26 13:35:00|8668|8663|8661.5|8656.5|8670|8665|8660|8655|303
1643204400000|2022-01-26 13:40:00|8662|8657|8668.5|8663.5|8670|8665|8658.5|8653.5|39
1643204700000|2022-01-26 13:45:00|8669|8664|8673|8668|8674.5|8669.5|8666.5|8661.5|37
1643205000000|2022-01-26 13:50:00|8672|8667|8676|8671|8677.5|8672.5|8672|8667|70
1643205300000|2022-01-26 13:55:00|8677|8672|8681|8676|8682|8677|8675|8670|69
1643205600000|2022-01-26 14:00:00|8680|8675|8672|8667|8685|8680|8671|8666|145
1643205900000|2022-01-26 14:05:00|8673|8668|8674|8669|8679|8674|8670|8665|155
1643206200000|2022-01-26 14:10:00|8673.5|8668.5|8676|8671|8678|8673|8668.5|8663.5|152
1643206500000|2022-01-26 14:15:00|8676.5|8671.5|8667|8662|8677|8672|8665.5|8660.5|143
1643206800000|2022-01-26 14:20:00|8667.5|8662.5|8660.5|8655.5|8671|8666|8660|8655|82
1643207100000|2022-01-26 14:25:00|8661|8656|8669|8664|8670.5|8665.5|8660|8655|110
1643207400000|2022-01-26 14:30:00|8670|8665|8653|8648|8672|8667|8653|8648|228
1643207700000|2022-01-26 14:35:00|8654|8649|8647|8642|8657.5|8652.5|8647|8642|200
1643208000000|2022-01-26 14:40:00|8647.5|8642.5|8651|8646|8651|8646|8639|8634|282
1643208300000|2022-01-26 14:45:00|8651.5|8646.5|8670|8665|8673|8668|8651|8646|168
1643208600000|2022-01-26 14:50:00|8669|8664|8671.5|8666.5|8677|8672|8667|8662|178
1643208900000|2022-01-26 14:55:00|8671|8666|8665.5|8660.5|8671.5|8666.5|8655|8650|121
1643209200000|2022-01-26 15:00:00|8665|8660|8665.5|8660.5|8668|8663|8653.5|8648.5|113
1643209500000|2022-01-26 15:05:00|8666|8661|8657|8652|8668|8663|8653|8648|113
1643209800000|2022-01-26 15:10:00|8657.1|8652.1|8645.6|8640.6|8658.1|8653.1|8645.6|8640.6|102
1643210100000|2022-01-26 15:15:00|8646.1|8641.1|8651.1|8646.1|8651.1|8646.1|8640.1|8635.1|113
1643210400000|2022-01-26 15:20:00|8651.6|8646.6|8642.1|8637.1|8656.1|8651.1|8641.1|8636.1|219
1643210700000|2022-01-26 15:25:00|8641.6|8636.6|8628.1|8623.1|8641.6|8636.6|8625.1|8620.1|198
1643211000000|2022-01-26 15:30:00|8627.6|8622.6|8628.6|8623.6|8630.6|8625.6|8620.1|8615.1|156
1643211300000|2022-01-26 15:35:00|8628.1|8623.1|8620.1|8615.1|8633.1|8628.1|8618.6|8613.6|109
1643211600000|2022-01-26 15:40:00|8620.6|8615.6|8617.6|8612.6|8626.1|8621.1|8614.1|8609.1|154
1643211900000|2022-01-26 15:45:00|8617.1|8612.1|8624.6|8619.6|8626.1|8621.1|8611.1|8606.1|101
1643212200000|2022-01-26 15:50:00|8624.1|8619.1|8631.1|8626.1|8631.6|8626.6|8624.1|8619.1|152
1643212500000|2022-01-26 15:55:00|8630.1|8625.1|8632.6|8627.6|8637.6|8632.6|8626.6|8621.6|168
1643212800000|2022-01-26 16:00:00|8632.1|8627.1|8628.1|8623.1|8632.6|8627.6|8622.1|8617.1|146
1643213100000|2022-01-26 16:05:00|8628.6|8623.6|8633.6|8628.6|8635.6|8630.6|8628.1|8623.1|128
1643213400000|2022-01-26 16:10:00|8633.1|8628.1|8634.1|8629.1|8637.6|8632.6|8631.1|8626.1|136
1643213700000|2022-01-26 16:15:00|8635.1|8630.1|8627.6|8622.6|8638.1|8633.1|8624.6|8619.6|122
1643214000000|2022-01-26 16:20:00|8628.1|8623.1|8633.6|8628.6|8636.1|8631.1|8628.1|8623.1|236
1643214300000|2022-01-26 16:25:00|8634.1|8629.1|8631.6|8626.6|8641.6|8636.6|8630.1|8625.1|305
1643214600000|2022-01-26 16:30:00|8632.6|8625.6|8620.6|8613.6|8638.6|8632.6|8618.6|8611.6|1056
1643214900000|2022-01-26 16:35:00|8619.6|8615.6|8625.6|8618.6|8628.6|8621.6|8616.6|8609.6|287
1643215200000|2022-01-26 16:40:00|8627.6|8619.6|8621.6|8614.6|8633.6|8626.6|8621.6|8614.6|44
1643215500000|2022-01-26 16:45:00|8622.6|8616.6|8612.6|8605.6|8624.6|8617.6|8611.6|8605.6|26
1643215800000|2022-01-26 16:50:00|8611.6|8606.6|8617.6|8610.6|8620.6|8613.6|8606.6|8599.6|44
1643216100000|2022-01-26 16:55:00|8618.6|8611.6|8618.6|8611.6|8620.6|8614.6|8611.6|8605.6|23
1643216400000|2022-01-26 17:00:00|8619.6|8613.6|8623.6|8616.6|8626.6|8619.6|8618.6|8611.6|28
1643216700000|2022-01-26 17:05:00|8624.6|8617.6|8626.6|8620.6|8626.6|8620.6|8621.6|8614.6|24
1643217000000|2022-01-26 17:10:00|8627.6|8619.6|8632.6|8625.6|8633.6|8626.6|8622.6|8615.6|32
1643217300000|2022-01-26 17:15:00|8631.6|8624.6|8635.6|8629.6|8637.6|8630.6|8628.6|8622.6|38
1643217600000|2022-01-26 17:20:00|8636.6|8628.6|8638.6|8632.6|8639.6|8633.6|8635.6|8628.6|37
1643217900000|2022-01-26 17:25:00|8639.6|8633.6|8643.6|8636.6|8643.6|8637.6|8637.6|8630.6|26
1643218200000|2022-01-26 17:30:00|8642.6|8637.6|8644.6|8637.6|8644.6|8638.6|8640.6|8633.6|10
1643218500000|2022-01-26 17:35:00|8645.6|8638.6|8641.6|8634.6|8646.6|8640.6|8640.6|8633.6|7
1643218800000|2022-01-26 17:40:00|8642.6|8635.6|8647.6|8641.6|8649.6|8642.6|8642.6|8635.6|16
1643219100000|2022-01-26 17:45:00|8648.6|8642.6|8646.6|8640.6|8648.6|8642.6|8643.6|8637.6|31
1643219400000|2022-01-26 17:50:00|8645.6|8639.6|8640.6|8634.6|8645.6|8639.6|8640.6|8633.6|10
1643219700000|2022-01-26 17:55:00|8641.6|8633.6|8640.6|8633.6|8642.6|8635.6|8639.6|8633.6|32
1643220000000|2022-01-26 18:00:00|8639.6|8631.6|8629.6|8622.6|8639.6|8631.6|8625.6|8619.6|15
1643220300000|2022-01-26 18:05:00|8628.6|8620.6|8633.6|8625.6|8633.6|8626.6|8624.6|8617.6|9
1643220600000|2022-01-26 18:10:00|8632.6|8624.6|8634.6|8627.6|8634.6|8627.6|8630.6|8622.6|2
1643220900000|2022-01-26 18:15:00|8636.6|8626.6|8629.6|8621.6|8636.6|8628.6|8628.6|8620.6|2
1643221200000|2022-01-26 18:20:00|8628.6|8620.6|8624.6|8618.6|8628.6|8620.6|8619.6|8613.6|9
1643221500000|2022-01-26 18:25:00|8625.6|8617.6|8630.6|8622.6|8632.6|8624.6|8623.6|8616.6|7
1643221800000|2022-01-26 18:30:00|8629.6|8620.6|8627.6|8619.6|8634.6|8627.6|8625.6|8617.6|11
1643222100000|2022-01-26 18:35:00|8628.6|8620.6|8623.6|8616.6|8629.6|8621.6|8620.6|8614.6|6
1643222400000|2022-01-26 18:40:00|8622.6|8615.6|8625.6|8618.6|8630.6|8622.6|8621.6|8614.6|51
1643222700000|2022-01-26 18:45:00|8624.6|8617.6|8626.6|8619.6|8627.6|8619.6|8621.6|8614.6|7
1643223000000|2022-01-26 18:50:00|8625.6|8618.6|8630.6|8620.6|8630.6|8621.6|8622.6|8616.6|57
1643223300000|2022-01-26 18:55:00|8631.6|8621.6|8633.8|8621.8|8638.6|8631.6|8624.6|8615.6|35
1643223600000|2022-01-26 19:00:00|8633.7|8621.7|8663.7|8651.7|8684.8|8672.8|8633.7|8621.7|0
1643223900000|2022-01-26 19:05:00|8663.3|8651.3|8660.3|8648.3|8683.9|8671.9|8660|8648|0
1643224200000|2022-01-26 19:10:00|8661.1|8649.1|8617|8605|8669.4|8657.4|8611.1|8599.1|0
1643224500000|2022-01-26 19:15:00|8617.1|8605.1|8622.1|8610.1|8627.6|8615.6|8606.7|8594.7|0
1643224800000|2022-01-26 19:20:00|8622.6|8610.6|8627.5|8615.5|8628.2|8616.2|8610.8|8598.8|0
1643225100000|2022-01-26 19:25:00|8627.4|8615.4|8642.9|8630.9|8649.9|8637.9|8626.5|8614.5|0
1643225400000|2022-01-26 19:30:00|8643.1|8631.1|8612.6|8600.6|8646|8634|8605.2|8593.2|0
1643225700000|2022-01-26 19:35:00|8612.9|8600.9|8642.2|8630.2|8650.7|8638.7|8600.6|8588.6|0
1643226000000|2022-01-26 19:40:00|8642.4|8630.4|8599.3|8587.3|8647.4|8635.4|8599.3|8587.3|0
1643226300000|2022-01-26 19:45:00|8598.4|8586.4|8573.4|8561.4|8600.5|8588.5|8567|8555|0
1643226600000|2022-01-26 19:50:00|8572.5|8560.5|8587.4|8575.4|8600.9|8588.9|8569.5|8557.5|0
1643226900000|2022-01-26 19:55:00|8587.3|8575.3|8587.9|8575.9|8590.8|8578.8|8577.6|8565.6|0
1643227200000|2022-01-26 20:00:00|8587.5|8575.5|8542.9|8530.9|8587.5|8575.5|8533.8|8521.8|0
1643227500000|2022-01-26 20:05:00|8542.5|8530.5|8502.2|8490.2|8547.9|8535.9|8502.1|8490.1|0
1643227800000|2022-01-26 20:10:00|8502|8490|8518.7|8506.7|8532.2|8520.2|8502|8490|0
1643228100000|2022-01-26 20:15:00|8520.4|8508.4|8511.7|8499.7|8532.6|8520.6|8506.4|8494.4|0
1643228400000|2022-01-26 20:20:00|8511.3|8499.3|8502.3|8490.3|8517.2|8505.2|8488.4|8476.4|0
1643228700000|2022-01-26 20:25:00|8501.4|8489.4|8544.1|8532.1|8546.6|8534.6|8497.7|8485.7|0
1643229000000|2022-01-26 20:30:00|8543.6|8531.6|8530.2|8518.2|8557.2|8545.2|8527.1|8515.1|0
1643229300000|2022-01-26 20:35:00|8529.3|8517.3|8535.7|8523.7|8545.9|8533.9|8515.1|8503.1|0
1643229600000|2022-01-26 20:40:00|8535.9|8523.9|8551.7|8539.7|8559.9|8547.9|8527.4|8515.4|0
1643229900000|2022-01-26 20:45:00|8551.6|8539.6|8547|8535|8567.3|8555.3|8535.6|8523.6|0
1643230200000|2022-01-26 20:50:00|8547.5|8535.5|8570.2|8558.2|8570.5|8558.5|8535|8523|0
1643230500000|2022-01-26 20:55:00|8566.7|8554.7|8564|8552|8578.1|8566.1|8555.5|8543.5|0
1643230800000|2022-01-26 21:00:00|8563|8551|8566.4|8554.4|8571.7|8559.7|8556|8544|0
1643231100000|2022-01-26 21:05:00|8566.2|8554.2|8554.6|8542.6|8576|8564|8549.4|8537.4|0
1643231400000|2022-01-26 21:10:00|8554.5|8542.5|8546.9|8534.9|8554.6|8542.6|8542.9|8530.9|0
1643231700000|2022-01-26 21:15:00|8547.7|8535.7|8555.3|8543.3|8557.9|8545.9|8545|8533|0
1643232000000|2022-01-26 21:20:00|8555.2|8543.2|8554.8|8542.8|8558.6|8546.6|8549.2|8537.2|0
1643232300000|2022-01-26 21:25:00|8554.2|8542.2|8557.9|8545.9|8559.3|8547.3|8550.8|8538.8|0
1643232600000|2022-01-26 21:30:00|8557.8|8545.8|8552|8540|8558.1|8546.1|8551.4|8539.4|0
1643232900000|2022-01-26 21:35:00|8551.8|8539.8|8547.4|8535.4|8552.3|8540.3|8542.7|8530.7|0
1643233200000|2022-01-26 21:40:00|8547.6|8535.6|8559.5|8547.5|8559.5|8547.5|8545.3|8533.3|0
1643233500000|2022-01-26 21:45:00|8559.4|8547.4|8563|8551|8568.4|8556.4|8556.1|8544.1|0
1643233800000|2022-01-26 21:50:00|8562.4|8550.4|8566.1|8554.1|8566.1|8554.1|8556.3|8544.3|0
1643234100000|2022-01-26 21:55:00|8565.9|8553.9|8563.8|8551.8|8568.4|8556.4|8562.6|8550.6|0
1643234400000|2022-01-26 22:00:00|8564.2|8552.2|8563.7|8551.7|8565.7|8553.7|8563.3|8551.3|0
1643234700000|2022-01-26 22:05:00|8563.8|8551.8|8565.2|8553.2|8565.2|8553.2|8563.5|8551.5|0
1643235000000|2022-01-26 22:10:00|8565.7|8553.7|8564.8|8552.8|8565.7|8553.7|8563.8|8551.8|0
1643235300000|2022-01-26 22:15:00|8565|8553|8566.4|8554.4|8566.6|8554.6|8564.2|8552.2|0
1643235600000|2022-01-26 22:20:00|8566.2|8554.2|8569.6|8557.6|8570.4|8558.4|8566|8554|0
1643235900000|2022-01-26 22:25:00|8570|8558|8568.5|8556.5|8570.9|8558.9|8568.3|8556.3|0
1643236200000|2022-01-26 22:30:00|8568.3|8556.3|8569.4|8557.4|8569.4|8557.4|8568.3|8556.3|0
1643236500000|2022-01-26 22:35:00|8568.9|8556.9|8573.9|8561.9|8573.9|8561.9|8568.9|8556.9|0
1643236800000|2022-01-26 22:40:00|8573.7|8561.7|8576.6|8564.6|8579.8|8567.8|8573.7|8561.7|0
1643237100000|2022-01-26 22:45:00|8576.3|8564.3|8572.5|8560.5|8577|8565|8572.5|8560.5|0
1643237400000|2022-01-26 22:50:00|8572.7|8560.7|8569.7|8557.7|8573.2|8561.2|8569.5|8557.5|0
1643237700000|2022-01-26 22:55:00|8570|8558|8571.4|8559.4|8571.4|8559.4|8567.4|8555.4|0
1643238000000|2022-01-26 23:00:00|8572.9|8560.9|8587.7|8575.7|8598.6|8586.6|8572.5|8560.5|0
1643238300000|2022-01-26 23:05:00|8587.1|8575.1|8606.2|8594.2|8606.2|8594.2|8584.4|8572.4|0
1643238600000|2022-01-26 23:10:00|8606.3|8594.3|8604.4|8592.4|8607.2|8595.2|8598.1|8586.1|0
1643238900000|2022-01-26 23:15:00|8604|8592|8596.2|8584.2|8607.1|8595.1|8591.8|8579.8|0
1643239200000|2022-01-26 23:20:00|8596.8|8584.8|8599.9|8587.9|8604.1|8592.1|8595.8|8583.8|0
1643239500000|2022-01-26 23:25:00|8599.5|8587.5|8602.4|8590.4|8606|8594|8595.8|8583.8|0
1643239800000|2022-01-26 23:30:00|8602.5|8590.5|8610.5|8598.5|8613.2|8601.2|8602.5|8590.5|0
1643240100000|2022-01-26 23:35:00|8610.4|8598.4|8605.9|8593.9|8612.1|8600.1|8605.5|8593.5|0
1643240400000|2022-01-26 23:40:00|8606.5|8594.5|8605.9|8593.9|8608.6|8596.6|8602.7|8590.7|0
1643240700000|2022-01-26 23:45:00|8606|8594|8607.5|8595.5|8610.9|8598.9|8605.9|8593.9|0
1643241000000|2022-01-26 23:50:00|8607.6|8595.6|8604.2|8592.2|8608.6|8596.6|8602.7|8590.7|0
1643241300000|2022-01-26 23:55:00|8603.8|8591.8|8610|8598|8610.5|8598.5|8603.8|8591.8|0
1643241600000|2022-01-27 00:00:00|8609.8|8597.8|8604.6|8592.6|8611.7|8599.7|8600.2|8588.2|0
1643241900000|2022-01-27 00:05:00|8604.8|8592.8|8595.2|8583.2|8605.9|8593.9|8593.2|8581.2|0
1643242200000|2022-01-27 00:10:00|8595|8583|8586.6|8574.6|8595.9|8583.9|8584.9|8572.9|0
1643242500000|2022-01-27 00:15:00|8586.5|8574.5|8564.1|8552.1|8586.6|8574.6|8561.6|8549.6|0
1643242800000|2022-01-27 00:20:00|8563.9|8551.9|8575|8563|8576|8564|8558.4|8546.4|0
1643243100000|2022-01-27 00:25:00|8574.4|8562.4|8556.9|8544.9|8575.4|8563.4|8553.8|8541.8|0
1643243400000|2022-01-27 00:30:00|8555.9|8543.9|8552.7|8540.7|8557.4|8545.4|8542|8530|0
1643243700000|2022-01-27 00:35:00|8552.8|8540.8|8543.9|8531.9|8553.3|8541.3|8539.8|8527.8|0
1643244000000|2022-01-27 00:40:00|8544|8532|8536.1|8524.1|8545.5|8533.5|8535.3|8523.3|0
1643244300000|2022-01-27 00:45:00|8536.3|8524.3|8537.5|8525.5|8543.8|8531.8|8533.5|8521.5|0
1643244600000|2022-01-27 00:50:00|8537.6|8525.6|8528.2|8516.2|8544.9|8532.9|8527.7|8515.7|0
1643244900000|2022-01-27 00:55:00|8528|8516|8516.1|8504.1|8532.4|8520.4|8514.1|8502.1|0
1643245200000|2022-01-27 01:00:00|8515.9|8503.9|8501.8|8489.8|8519.4|8507.4|8495.6|8483.6|0
1643245500000|2022-01-27 01:05:00|8501.7|8489.7|8487.5|8475.5|8508.1|8496.1|8482.9|8470.9|0
1643245800000|2022-01-27 01:10:00|8487.7|8475.7|8480.1|8468.1|8495.3|8483.3|8477.5|8465.5|0
1643246100000|2022-01-27 01:15:00|8480.3|8468.3|8458.1|8446.1|8485.8|8473.8|8456.5|8444.5|0
1643246400000|2022-01-27 01:20:00|8458.3|8446.3|8459.8|8447.8|8464.1|8452.1|8447.3|8435.3|0
1643246700000|2022-01-27 01:25:00|8460|8448|8462|8450|8474.4|8462.4|8458.3|8446.3|0
1643247000000|2022-01-27 01:30:00|8462.1|8450.1|8477.1|8465.1|8478.1|8466.1|8450.9|8438.9|0
1643247300000|2022-01-27 01:35:00|8477.5|8465.5|8469.2|8457.2|8485.2|8473.2|8467.7|8455.7|0
1643247600000|2022-01-27 01:40:00|8469|8457|8465.3|8453.3|8474.1|8462.1|8464.5|8452.5|0
1643247900000|2022-01-27 01:45:00|8465.6|8453.6|8455.6|8443.6|8468.2|8456.2|8452.1|8440.1|0
1643248200000|2022-01-27 01:50:00|8455.7|8443.7|8454.3|8442.3|8466.6|8454.6|8448.9|8436.9|0
1643248500000|2022-01-27 01:55:00|8454.5|8442.5|8442.3|8430.3|8454.9|8442.9|8437.5|8425.5|0
1643248800000|2022-01-27 02:00:00|8442.5|8430.5|8429.2|8417.2|8442.8|8430.8|8426|8414|0
1643249100000|2022-01-27 02:05:00|8429.3|8417.3|8418.2|8406.2|8436.7|8424.7|8417.8|8405.8|0
1643249400000|2022-01-27 02:10:00|8418|8406|8422|8410|8423.3|8411.3|8417.4|8405.4|0
1643249700000|2022-01-27 02:15:00|8421.4|8409.4|8417.1|8405.1|8424.1|8412.1|8417|8405|0
1643250000000|2022-01-27 02:20:00|8417.2|8405.2|8417.3|8405.3|8418.7|8406.7|8416|8404|0
1643250300000|2022-01-27 02:25:00|8417.4|8405.4|8415.8|8403.8|8417.5|8405.5|8413.6|8401.6|0
1643250600000|2022-01-27 02:30:00|8415.6|8403.6|8414.7|8402.7|8418|8406|8413.6|8401.6|0
1643250900000|2022-01-27 02:35:00|8414.1|8402.1|8420.2|8408.2|8420.4|8408.4|8414.1|8402.1|0
1643251200000|2022-01-27 02:40:00|8419.8|8407.8|8426|8414|8433.1|8421.1|8419.1|8407.1|0
1643251500000|2022-01-27 02:45:00|8426.1|8414.1|8436.2|8424.2|8441.4|8429.4|8426.1|8414.1|0
1643251800000|2022-01-27 02:50:00|8436.4|8424.4|8432.1|8420.1|8439.7|8427.7|8430|8418|0
1643252100000|2022-01-27 02:55:00|8432.5|8420.5|8431.6|8419.6|8434.7|8422.7|8424.2|8412.2|0
1643252400000|2022-01-27 03:00:00|8431.7|8419.7|8420.2|8408.2|8435.7|8423.7|8418.2|8406.2|0
1643252700000|2022-01-27 03:05:00|8420.3|8408.3|8426.1|8414.1|8427.6|8415.6|8418.1|8406.1|0
1643253000000|2022-01-27 03:10:00|8425.9|8413.9|8417|8405|8426.7|8414.7|8417|8405|0
1643253300000|2022-01-27 03:15:00|8417.2|8405.2|8424.6|8412.6|8425.6|8413.6|8415.5|8403.5|0
1643253600000|2022-01-27 03:20:00|8424.8|8412.8|8424.2|8412.2|8431.8|8419.8|8421.5|8409.5|0
1643253900000|2022-01-27 03:25:00|8424.3|8412.3|8423.1|8411.1|8425.2|8413.2|8419.4|8407.4|0
1643254200000|2022-01-27 03:30:00|8423.2|8411.2|8423.7|8411.7|8429.5|8417.5|8419.1|8407.1|0
1643254500000|2022-01-27 03:35:00|8423.9|8411.9|8401.4|8389.4|8424.7|8412.7|8399.9|8387.9|0
1643254800000|2022-01-27 03:40:00|8401.6|8389.6|8388.8|8376.8|8402.4|8390.4|8384.4|8372.4|0
1643255100000|2022-01-27 03:45:00|8388.7|8376.7|8383.5|8371.5|8390|8378|8377.4|8365.4|0
1643255400000|2022-01-27 03:50:00|8384.4|8372.4|8386|8374|8392.1|8380.1|8383.4|8371.4|0
1643255700000|2022-01-27 03:55:00|8385.9|8373.9|8386.8|8374.8|8386.9|8374.9|8378.7|8366.7|0
1643256000000|2022-01-27 04:00:00|8386.7|8374.7|8382.2|8370.2|8387|8375|8380.6|8368.6|0
1643256300000|2022-01-27 04:05:00|8382|8370|8389|8377|8389.2|8377.2|8379.8|8367.8|0
1643256600000|2022-01-27 04:10:00|8388.7|8376.7|8394.6|8382.6|8394.7|8382.7|8386|8374|0
1643256900000|2022-01-27 04:15:00|8394.7|8382.7|8395.2|8383.2|8396.3|8384.3|8390.5|8378.5|0
1643257200000|2022-01-27 04:20:00|8395.3|8383.3|8394.3|8382.3|8396.7|8384.7|8393.2|8381.2|0
1643257500000|2022-01-27 04:25:00|8394.1|8382.1|8398.7|8386.7|8398.8|8386.8|8393.2|8381.2|0
1643257800000|2022-01-27 04:30:00|8398.8|8386.8|8409.6|8397.6|8412.6|8400.6|8398.1|8386.1|0
1643258100000|2022-01-27 04:35:00|8410|8398|8409.4|8397.4|8412.9|8400.9|8407.4|8395.4|0
1643258400000|2022-01-27 04:40:00|8409|8397|8403.5|8391.5|8409.9|8397.9|8402.4|8390.4|0
1643258700000|2022-01-27 04:45:00|8403.7|8391.7|8404.7|8392.7|8407.4|8395.4|8402|8390|0
1643259000000|2022-01-27 04:50:00|8404.9|8392.9|8409.3|8397.3|8413.4|8401.4|8404.2|8392.2|0
1643259300000|2022-01-27 04:55:00|8409.7|8397.7|8411.4|8399.4|8415.3|8403.3|8408.3|8396.3|0
1643259600000|2022-01-27 05:00:00|8411.6|8399.6|8425.5|8413.5|8425.5|8413.5|8402.2|8390.2|0
1643259900000|2022-01-27 05:05:00|8425.9|8413.9|8416.2|8404.2|8433.2|8421.2|8416|8404|0
1643260200000|2022-01-27 05:10:00|8416.5|8404.5|8406.1|8394.1|8417.5|8405.5|8406.1|8394.1|0
1643260500000|2022-01-27 05:15:00|8406.3|8394.3|8386.6|8374.6|8407.7|8395.7|8386.6|8374.6|0
1643260800000|2022-01-27 05:20:00|8386.4|8374.4|8389|8377|8393.7|8381.7|8385.4|8373.4|0
1643261100000|2022-01-27 05:25:00|8389.2|8377.2|8398.9|8386.9|8400.4|8388.4|8389|8377|0
1643261400000|2022-01-27 05:30:00|8398.8|8386.8|8420.5|8408.5|8422.6|8410.6|8397.8|8385.8|0
1643261700000|2022-01-27 05:35:00|8420.9|8408.9|8429.3|8417.3|8430.5|8418.5|8413.6|8401.6|0
1643262000000|2022-01-27 05:40:00|8429.4|8417.4|8423.1|8411.1|8430.4|8418.4|8413.3|8401.3|0
1643262300000|2022-01-27 05:45:00|8422.9|8410.9|8425|8413|8425|8413|8419.3|8407.3|0
1643262600000|2022-01-27 05:50:00|8425.6|8413.6|8413.7|8401.7|8429.6|8417.6|8408.9|8396.9|0
1643262900000|2022-01-27 05:55:00|8413.6|8401.6|8417.9|8405.9|8418.2|8406.2|8408.9|8396.9|0
1643263200000|2022-01-27 06:00:00|8417.7|8405.7|8430.4|8418.4|8437.6|8425.6|8413.7|8401.7|0
1643263500000|2022-01-27 06:05:00|8430.3|8418.3|8450.7|8438.7|8451.2|8439.2|8425.7|8413.7|0
1643263800000|2022-01-27 06:10:00|8451.2|8439.2|8458.6|8446.6|8468.6|8456.6|8451.2|8439.2|0
1643264100000|2022-01-27 06:15:00|8458.1|8446.1|8441.2|8429.2|8458.1|8446.1|8440.9|8428.9|0
1643264400000|2022-01-27 06:20:00|8441.1|8429.1|8430.5|8418.5|8447.2|8435.2|8430.4|8418.4|0
1643264700000|2022-01-27 06:25:00|8430.4|8418.4|8408.1|8396.1|8430.4|8418.4|8406.5|8394.5|0
1643265000000|2022-01-27 06:30:00|8408.2|8396.2|8399.3|8387.3|8408.6|8396.6|8393.6|8381.6|0
1643265300000|2022-01-27 06:35:00|8399.5|8387.5|8406.3|8394.3|8417.2|8405.2|8393.2|8381.2|0
1643265600000|2022-01-27 06:40:00|8405.3|8393.3|8408.6|8396.6|8415.3|8403.3|8403.3|8391.3|0
1643265900000|2022-01-27 06:45:00|8408.7|8396.7|8407.1|8395.1|8416.9|8404.9|8399.8|8387.8|0
1643266200000|2022-01-27 06:50:00|8407.2|8395.2|8436.5|8424.5|8436.5|8424.5|8407.2|8395.2|0
1643266500000|2022-01-27 06:55:00|8436.2|8424.2|8444|8432|8447.1|8435.1|8435.5|8423.5|0
1643266800000|2022-01-27 07:00:00|8443.2|8431.2|8487.1|8482.1|8488.6|8483.6|8443.2|8431.2|218
1643267100000|2022-01-27 07:05:00|8486.6|8481.6|8463.6|8458.6|8489.6|8484.6|8458.6|8453.6|111
1643267400000|2022-01-27 07:10:00|8464.1|8459.1|8478.6|8473.6|8483.6|8478.6|8458.6|8453.6|105
1643267700000|2022-01-27 07:15:00|8479.1|8474.1|8488.1|8483.1|8490.1|8485.1|8478.1|8473.1|42
1643268000000|2022-01-27 07:20:00|8486.6|8481.6|8490.1|8485.1|8496.1|8491.1|8486.6|8481.6|28
1643268300000|2022-01-27 07:25:00|8489.6|8484.6|8482.1|8477.1|8497.1|8492.1|8482.1|8477.1|28
1643268600000|2022-01-27 07:30:00|8480.6|8475.6|8491.1|8486.1|8502.1|8497.1|8480.1|8475.1|30
1643268900000|2022-01-27 07:35:00|8491.6|8486.6|8502.6|8497.6|8505.6|8500.6|8490.1|8485.1|55
1643269200000|2022-01-27 07:40:00|8502.1|8497.1|8501.1|8496.1|8508.6|8503.6|8497.1|8492.1|39
1643269500000|2022-01-27 07:45:00|8501.6|8496.6|8506.1|8501.1|8508.1|8503.1|8499.6|8494.6|45
1643269800000|2022-01-27 07:50:00|8506.6|8501.6|8516.1|8511.1|8519.1|8514.1|8505.1|8500.1|78
1643270100000|2022-01-27 07:55:00|8516.6|8511.6|8508.6|8503.6|8516.6|8511.6|8504.6|8499.6|125
1643270400000|2022-01-27 08:00:00|8505.1|8500.1|8540.6|8535.6|8541.6|8536.6|8494.1|8489.1|795
1643270700000|2022-01-27 08:05:00|8541.6|8536.6|8564.6|8559.6|8569.1|8564.1|8535.6|8530.6|488
1643271000000|2022-01-27 08:10:00|8565.1|8560.1|8572.6|8567.6|8572.6|8567.6|8558.6|8553.6|244
1643271300000|2022-01-27 08:15:00|8572.1|8567.1|8582.6|8577.6|8585.6|8580.6|8569.6|8564.6|170
1643271600000|2022-01-27 08:20:00|8583.1|8578.1|8571.1|8566.1|8588.1|8583.1|8567.6|8562.6|231
1643271900000|2022-01-27 08:25:00|8570.6|8565.6|8567.1|8562.1|8577.6|8572.6|8560.6|8555.6|174
1643272200000|2022-01-27 08:30:00|8567.6|8562.6|8575.1|8570.1|8575.6|8570.6|8559.1|8554.1|147
1643272500000|2022-01-27 08:35:00|8574.6|8569.6|8582.1|8577.1|8585.6|8580.6|8574.6|8569.6|100
1643272800000|2022-01-27 08:40:00|8582.4|8577.4|8599.9|8594.9|8600.9|8595.9|8581.9|8576.9|122
1643273100000|2022-01-27 08:45:00|8599.4|8594.4|8603.4|8598.4|8617.9|8612.9|8597.4|8592.4|214
1643273400000|2022-01-27 08:50:00|8602.9|8597.9|8608.9|8603.9|8612.4|8607.4|8600.9|8595.9|74
1643273700000|2022-01-27 08:55:00|8609.4|8604.4|8623.9|8618.9|8624.9|8619.9|8607.9|8602.9|73
1643274000000|2022-01-27 09:00:00|8622.9|8617.9|8623.9|8618.9|8632.9|8627.9|8614.4|8609.4|76
1643274300000|2022-01-27 09:05:00|8623.4|8618.4|8615.4|8610.4|8624.9|8619.9|8610.9|8605.9|168
1643274600000|2022-01-27 09:10:00|8615.9|8610.9|8618.9|8613.9|8634.9|8629.9|8615.4|8610.4|109
1643274900000|2022-01-27 09:15:00|8619.4|8614.4|8628.9|8623.9|8628.9|8623.9|8617.4|8612.4|64
1643275200000|2022-01-27 09:20:00|8628.4|8623.4|8635.9|8630.9|8638.4|8633.4|8623.9|8618.9|59
1643275500000|2022-01-27 09:25:00|8635.4|8630.4|8655.4|8650.4|8656.9|8651.9|8632.4|8627.4|130
1643275800000|2022-01-27 09:30:00|8654.9|8649.9|8643.9|8638.9|8657.9|8652.9|8642.9|8637.9|85
1643276100000|2022-01-27 09:35:00|8644.4|8639.4|8639.9|8634.9|8651.9|8646.9|8638.9|8633.9|122
1643276400000|2022-01-27 09:40:00|8639.4|8634.4|8646.9|8641.9|8649.9|8644.9|8638.9|8633.9|58
1643276700000|2022-01-27 09:45:00|8646.4|8641.4|8663.4|8658.4|8665.9|8660.9|8644.9|8639.9|90
1643277000000|2022-01-27 09:50:00|8662.9|8657.9|8675.9|8670.9|8681.4|8676.4|8661.4|8656.4|126
1643277300000|2022-01-27 09:55:00|8676.4|8671.4|8664.9|8659.9|8678.9|8673.9|8663.9|8658.9|125
1643277600000|2022-01-27 10:00:00|8664.4|8659.4|8675.9|8670.9|8677.9|8672.9|8659.9|8654.9|113
1643277900000|2022-01-27 10:05:00|8675.4|8670.4|8677.9|8672.9|8681.4|8676.4|8674.9|8669.9|134
1643278200000|2022-01-27 10:10:00|8678.4|8673.4|8669.9|8664.9|8681.9|8676.9|8666.9|8661.9|144
1643278500000|2022-01-27 10:15:00|8670.4|8665.4|8656.9|8651.9|8673.9|8668.9|8655.4|8650.4|98
1643278800000|2022-01-27 10:20:00|8656.4|8651.4|8677.4|8672.4|8677.4|8672.4|8655.4|8650.4|155
1643279100000|2022-01-27 10:25:00|8678.9|8673.9|8684.9|8679.9|8688.9|8683.9|8675.9|8670.9|138
1643279400000|2022-01-27 10:30:00|8685.4|8680.4|8683.4|8678.4|8691.9|8686.9|8679.9|8674.9|85
1643279700000|2022-01-27 10:35:00|8683.9|8678.9|8694.9|8689.9|8695.4|8690.4|8681.9|8676.9|69
1643280000000|2022-01-27 10:40:00|8695.4|8690.4|8692.4|8687.4|8696.4|8691.4|8686.9|8681.9|69
1643280300000|2022-01-27 10:45:00|8692.9|8687.9|8682.9|8677.9|8698.9|8693.9|8682.9|8677.9|89
1643280600000|2022-01-27 10:50:00|8682.4|8677.4|8675.9|8670.9|8684.9|8679.9|8672.9|8667.9|288
1643280900000|2022-01-27 10:55:00|8675.4|8670.4|8657.9|8652.9|8676.4|8671.4|8655.9|8650.9|142
1643281200000|2022-01-27 11:00:00|8657.4|8652.4|8667.9|8662.9|8668.9|8663.9|8656.9|8651.9|90
1643281500000|2022-01-27 11:05:00|8667.4|8662.4|8662.9|8657.9|8672.9|8667.9|8660.9|8655.9|119
1643281800000|2022-01-27 11:10:00|8663.4|8658.4|8669.4|8664.4|8669.9|8664.9|8660.9|8655.9|61
1643282100000|2022-01-27 11:15:00|8668.4|8663.4|8667.9|8662.9|8672.4|8667.4|8665.9|8660.9|33
1643282400000|2022-01-27 11:20:00|8667.4|8662.4|8664.9|8659.9|8669.4|8664.4|8659.4|8654.4|44
1643282700000|2022-01-27 11:25:00|8664.4|8659.4|8680.9|8675.9|8681.9|8676.9|8663.9|8658.9|96
1643283000000|2022-01-27 11:30:00|8680.4|8675.4|8669.4|8664.4|8681.9|8676.9|8669.4|8664.4|72
1643283300000|2022-01-27 11:35:00|8669.9|8664.9|8662.9|8657.9|8674.9|8669.9|8661.9|8656.9|60
1643283600000|2022-01-27 11:40:00|8663.4|8658.4|8667.9|8662.9|8669.9|8664.9|8660.9|8655.9|40
1643283900000|2022-01-27 11:45:00|8668.4|8663.4|8667.9|8662.9|8673.9|8668.9|8662.9|8657.9|35
1643284200000|2022-01-27 11:50:00|8668.4|8663.4|8672.9|8667.9|8673.4|8668.4|8667.9|8662.9|94
1643284500000|2022-01-27 11:55:00|8672.4|8667.4|8679.4|8674.4|8680.9|8675.9|8668.9|8663.9|68
1643284800000|2022-01-27 12:00:00|8680.9|8675.9|8667.9|8662.9|8682.4|8677.4|8663.4|8658.4|93
1643285100000|2022-01-27 12:05:00|8668.4|8663.4|8668.4|8663.4|8669.9|8664.9|8662.4|8657.4|48
1643285400000|2022-01-27 12:10:00|8668.9|8663.9|8673.4|8668.4|8674.4|8669.4|8667.9|8662.9|63
1643285700000|2022-01-27 12:15:00|8672.9|8667.9|8667.9|8662.9|8676.9|8671.9|8666.4|8661.4|34
1643286000000|2022-01-27 12:20:00|8668.4|8663.4|8652.9|8647.9|8670.4|8665.4|8652.4|8647.4|85
1643286300000|2022-01-27 12:25:00|8653.4|8648.4|8664.9|8659.9|8665.9|8660.9|8651.4|8646.4|44
1643286600000|2022-01-27 12:30:00|8665.4|8660.4|8658.9|8653.9|8672.4|8667.4|8657.4|8652.4|37
1643286900000|2022-01-27 12:35:00|8659.4|8654.4|8667.9|8662.9|8670.4|8665.4|8658.4|8653.4|159
1643287200000|2022-01-27 12:40:00|8667.3|8662.3|8672.3|8667.3|8675.3|8670.3|8666.8|8661.8|66
1643287500000|2022-01-27 12:45:00|8672.8|8667.8|8676.8|8671.8|8679.8|8674.8|8670.3|8665.3|57
1643287800000|2022-01-27 12:50:00|8676.3|8671.3|8684.8|8679.8|8685.8|8680.8|8675.8|8670.8|44
1643288100000|2022-01-27 12:55:00|8684.3|8679.3|8682.3|8677.3|8685.8|8680.8|8682.3|8677.3|33
1643288400000|2022-01-27 13:00:00|8683.3|8678.3|8684.3|8679.3|8689.8|8684.8|8681.8|8676.8|59
1643288700000|2022-01-27 13:05:00|8684.8|8679.8|8691.8|8686.8|8692.3|8687.3|8684.8|8679.8|28
1643289000000|2022-01-27 13:10:00|8692.3|8687.3|8685.3|8680.3|8693.8|8688.8|8684.8|8679.8|46
1643289300000|2022-01-27 13:15:00|8684.8|8679.8|8689.3|8684.3|8689.3|8684.3|8679.8|8674.8|78
1643289600000|2022-01-27 13:20:00|8688.8|8683.8|8686.8|8681.8|8691.3|8686.3|8684.8|8679.8|49
1643289900000|2022-01-27 13:25:00|8686.3|8681.3|8691.8|8686.8|8693.8|8688.8|8683.8|8678.8|44
1643290200000|2022-01-27 13:30:00|8692.3|8687.3|8689.3|8684.3|8695.8|8690.8|8687.8|8682.8|44
1643290500000|2022-01-27 13:35:00|8688.8|8683.8|8691.3|8686.3|8692.8|8687.8|8685.3|8680.3|50
1643290800000|2022-01-27 13:40:00|8690.8|8685.8|8695.3|8690.3|8697.3|8692.3|8690.3|8685.3|29
1643291100000|2022-01-27 13:45:00|8695.8|8690.8|8694.3|8689.3|8697.8|8692.8|8688.3|8683.3|38
1643291400000|2022-01-27 13:50:00|8694.8|8689.8|8706.3|8701.3|8706.8|8701.8|8694.3|8689.3|78
1643291700000|2022-01-27 13:55:00|8705.8|8700.8|8712.8|8707.8|8714.8|8709.8|8704.8|8699.8|89
1643292000000|2022-01-27 14:00:00|8711.3|8706.3|8705.8|8700.8|8712.3|8707.3|8703.8|8698.8|156
1643292300000|2022-01-27 14:05:00|8705.3|8700.3|8701.8|8696.8|8706.8|8701.8|8698.8|8693.8|88
1643292600000|2022-01-27 14:10:00|8701.3|8696.3|8712.3|8707.3|8712.3|8707.3|8701.3|8696.3|68
1643292900000|2022-01-27 14:15:00|8712.8|8707.8|8710.8|8705.8|8716.8|8711.8|8708.8|8703.8|85
1643293200000|2022-01-27 14:20:00|8711.8|8706.8|8711.8|8706.8|8717.8|8712.8|8710.8|8705.8|133
1643293500000|2022-01-27 14:25:00|8711.3|8706.3|8717.8|8712.8|8719.3|8714.3|8705.8|8700.8|135
1643293800000|2022-01-27 14:30:00|8717.3|8712.3|8710.8|8705.8|8723.3|8718.3|8710.3|8705.3|192
1643294100000|2022-01-27 14:35:00|8710.3|8705.3|8723.3|8718.3|8725.3|8720.3|8709.3|8704.3|232
1643294400000|2022-01-27 14:40:00|8722.8|8717.8|8732.3|8727.3|8732.8|8727.8|8722.8|8717.8|196
1643294700000|2022-01-27 14:45:00|8732.8|8727.8|8742.3|8737.3|8743.8|8738.8|8729.3|8724.3|165
1643295000000|2022-01-27 14:50:00|8741.8|8736.8|8733.3|8728.3|8744.8|8739.8|8732.3|8727.3|130
1643295300000|2022-01-27 14:55:00|8733.8|8728.8|8728.3|8723.3|8736.8|8731.8|8720.3|8715.3|108
1643295600000|2022-01-27 15:00:00|8727.8|8722.8|8729.8|8724.8|8729.8|8724.8|8712.3|8707.3|226
1643295900000|2022-01-27 15:05:00|8729.3|8724.3|8727.3|8722.3|8731.8|8726.8|8720.3|8715.3|143
1643296200000|2022-01-27 15:10:00|8727.6|8722.6|8735.6|8730.6|8738.6|8733.6|8723.6|8718.6|193
1643296500000|2022-01-27 15:15:00|8736.1|8731.1|8723.6|8718.6|8736.6|8731.6|8719.1|8714.1|102
1643296800000|2022-01-27 15:20:00|8724.1|8719.1|8708.6|8703.6|8726.6|8721.6|8708.1|8703.1|147
1643297100000|2022-01-27 15:25:00|8709.1|8704.1|8687.6|8682.6|8711.6|8706.6|8687.1|8682.1|122
1643297400000|2022-01-27 15:30:00|8688.1|8683.1|8687.6|8682.6|8699.6|8694.6|8685.6|8680.6|155
1643297700000|2022-01-27 15:35:00|8687.1|8682.1|8681.6|8676.6|8688.6|8683.6|8678.6|8673.6|128
1643298000000|2022-01-27 15:40:00|8682.1|8677.1|8702.6|8697.6|8703.1|8698.1|8681.6|8676.6|89
1643298300000|2022-01-27 15:45:00|8703.1|8698.1|8703.6|8698.6|8709.6|8704.6|8701.6|8696.6|155
1643298600000|2022-01-27 15:50:00|8702.6|8697.6|8709.6|8704.6|8713.6|8708.6|8702.1|8697.1|57
1643298900000|2022-01-27 15:55:00|8709.1|8704.1|8721.1|8716.1|8726.6|8721.6|8708.6|8703.6|139
1643299200000|2022-01-27 16:00:00|8721.6|8716.6|8723.1|8718.1|8727.1|8722.1|8720.1|8715.1|228
1643299500000|2022-01-27 16:05:00|8723.6|8718.6|8708.6|8703.6|8727.6|8722.6|8707.1|8702.1|134
1643299800000|2022-01-27 16:10:00|8709.1|8704.1|8719.1|8714.1|8720.6|8715.6|8709.1|8704.1|84
1643300100000|2022-01-27 16:15:00|8718.6|8713.6|8699.6|8694.6|8718.6|8713.6|8695.6|8690.6|200
1643300400000|2022-01-27 16:20:00|8700.1|8695.1|8689.1|8684.1|8702.1|8697.1|8688.1|8683.1|156
1643300700000|2022-01-27 16:25:00|8689.6|8684.6|8685.1|8680.1|8690.6|8685.6|8679.1|8674.1|323
1643301000000|2022-01-27 16:30:00|8685.6|8680.6|8703.6|8697.6|8703.6|8697.6|8682.6|8676.6|639
1643301300000|2022-01-27 16:35:00|8702.6|8696.6|8709.6|8702.6|8719.6|8713.6|8702.6|8696.6|340
1643301600000|2022-01-27 16:40:00|8710.6|8703.6|8709.6|8702.6|8715.6|8709.6|8704.6|8697.6|58
1643301900000|2022-01-27 16:45:00|8710.6|8703.6|8714.6|8707.6|8718.6|8711.6|8709.6|8703.6|69
1643302200000|2022-01-27 16:50:00|8713.6|8708.6|8712.6|8706.6|8714.6|8708.6|8709.6|8702.6|104
1643302500000|2022-01-27 16:55:00|8713.6|8705.6|8711.6|8704.6|8717.6|8710.6|8709.6|8703.6|52
1643302800000|2022-01-27 17:00:00|8712.6|8705.6|8708.6|8701.6|8712.6|8705.6|8701.6|8694.6|34
1643303100000|2022-01-27 17:05:00|8707.6|8700.6|8694.6|8687.6|8707.6|8701.6|8692.6|8685.6|27
1643303400000|2022-01-27 17:10:00|8695.6|8688.6|8691.6|8684.6|8695.6|8688.6|8686.6|8680.6|48
1643303700000|2022-01-27 17:15:00|8690.6|8685.6|8674.6|8668.6|8692.6|8686.6|8674.6|8668.6|43
1643304000000|2022-01-27 17:20:00|8673.6|8667.6|8675.6|8668.6|8677.6|8669.6|8671.6|8664.6|62
1643304300000|2022-01-27 17:25:00|8676.6|8669.6|8671.6|8664.6|8681.6|8674.6|8667.6|8661.6|37
1643304600000|2022-01-27 17:30:00|8672.6|8665.6|8665.6|8658.6|8675.6|8668.6|8665.6|8657.6|15
1643304900000|2022-01-27 17:35:00|8666.6|8659.6|8660.6|8653.6|8666.6|8659.6|8658.6|8652.6|30
1643305200000|2022-01-27 17:40:00|8661.6|8654.6|8663.6|8656.6|8666.6|8659.6|8658.6|8651.6|18
1643305500000|2022-01-27 17:45:00|8662.6|8655.6|8654.6|8647.6|8662.6|8655.6|8649.6|8643.6|59
1643305800000|2022-01-27 17:50:00|8655.6|8648.6|8666.6|8659.6|8667.6|8659.6|8655.6|8647.6|13
1643306100000|2022-01-27 17:55:00|8667.6|8658.6|8667.6|8660.6|8674.6|8667.6|8664.6|8654.6|29
1643306400000|2022-01-27 18:00:00|8666.6|8658.6|8650.6|8643.6|8670.6|8662.6|8650.6|8643.6|36
1643306700000|2022-01-27 18:05:00|8649.6|8642.6|8647.6|8639.6|8652.6|8644.6|8637.6|8631.6|13
1643307000000|2022-01-27 18:10:00|8648.6|8640.6|8645.6|8637.6|8648.6|8640.6|8638.6|8631.6|10
1643307300000|2022-01-27 18:15:00|8644.6|8636.6|8639.6|8631.6|8652.6|8645.6|8637.6|8630.6|8
1643307600000|2022-01-27 18:20:00|8640.6|8632.6|8627.6|8619.6|8640.6|8632.6|8626.6|8618.6|13
1643307900000|2022-01-27 18:25:00|8628.6|8620.6|8622.6|8614.6|8633.6|8626.6|8621.6|8613.6|12
1643308200000|2022-01-27 18:30:00|8623.6|8615.6|8638.6|8631.6|8639.6|8632.6|8621.6|8614.6|9
1643308500000|2022-01-27 18:35:00|8637.6|8630.6|8630.6|8622.6|8645.6|8637.6|8628.6|8622.6|15
1643308800000|2022-01-27 18:40:00|8631.6|8623.6|8638.6|8630.6|8641.6|8634.6|8626.6|8619.6|18
1643309100000|2022-01-27 18:45:00|8637.6|8628.6|8641.6|8633.6|8641.6|8634.6|8630.6|8621.6|32
1643309400000|2022-01-27 18:50:00|8640.6|8632.6|8637.6|8628.6|8643.6|8635.6|8633.6|8626.6|12
1643309700000|2022-01-27 18:55:00|8636.6|8629.6|8641.9|8629.9|8646.6|8635.1|8633.6|8622.6|22
1643310000000|2022-01-27 19:00:00|8641.8|8629.8|8662.9|8650.9|8666.2|8654.2|8640|8628|0
1643310300000|2022-01-27 19:05:00|8662.8|8650.8|8663.6|8651.6|8675.9|8663.9|8654.7|8642.7|0
1643310600000|2022-01-27 19:10:00|8663.3|8651.3|8659.7|8647.7|8670.2|8658.2|8658.2|8646.2|0
1643310900000|2022-01-27 19:15:00|8659.6|8647.6|8647.6|8635.6|8662.4|8650.4|8641.2|8629.2|0
1643311200000|2022-01-27 19:20:00|8647.7|8635.7|8628.1|8616.1|8648.2|8636.2|8626.9|8614.9|0
1643311500000|2022-01-27 19:25:00|8628|8616|8625|8613|8633.7|8621.7|8621|8609|0
1643311800000|2022-01-27 19:30:00|8625.5|8613.5|8617.7|8605.7|8635.4|8623.4|8612.1|8600.1|0
1643312100000|2022-01-27 19:35:00|8618.6|8606.6|8634.8|8622.8|8636.4|8624.4|8616.1|8604.1|0
1643312400000|2022-01-27 19:40:00|8634.7|8622.7|8648.5|8636.5|8653.1|8641.1|8632.9|8620.9|0
1643312700000|2022-01-27 19:45:00|8649.8|8637.8|8647.7|8635.7|8660.4|8648.4|8641.3|8629.3|0
1643313000000|2022-01-27 19:50:00|8647.6|8635.6|8626.6|8614.6|8647.6|8635.6|8624.4|8612.4|0
1643313300000|2022-01-27 19:55:00|8627|8615|8636.3|8624.3|8642|8630|8619.1|8607.1|0
1643313600000|2022-01-27 20:00:00|8635.4|8623.4|8647.9|8635.9|8655.8|8643.8|8634.7|8622.7|0
1643313900000|2022-01-27 20:05:00|8647.8|8635.8|8639.3|8627.3|8657.9|8645.9|8637.6|8625.6|0
1643314200000|2022-01-27 20:10:00|8639.4|8627.4|8630|8618|8644.6|8632.6|8624.1|8612.1|0
1643314500000|2022-01-27 20:15:00|8630.4|8618.4|8641.7|8629.7|8646.8|8634.8|8620.2|8608.2|0
1643314800000|2022-01-27 20:20:00|8641.5|8629.5|8638.6|8626.6|8648.2|8636.2|8627.4|8615.4|0
1643315100000|2022-01-27 20:25:00|8638.7|8626.7|8647.1|8635.1|8654.7|8642.7|8636.2|8624.2|0
1643315400000|2022-01-27 20:30:00|8647|8635|8644.2|8632.2|8656.7|8644.7|8641.4|8629.4|0
1643315700000|2022-01-27 20:35:00|8644.3|8632.3|8640.4|8628.4|8651.6|8639.6|8635.8|8623.8|0
1643316000000|2022-01-27 20:40:00|8640.8|8628.8|8663|8651|8670|8658|8637.1|8625.1|0
1643316300000|2022-01-27 20:45:00|8663.3|8651.3|8658|8646|8676.1|8664.1|8650.6|8638.6|0
1643316600000|2022-01-27 20:50:00|8657.1|8645.1|8653.1|8641.1|8660.6|8648.6|8649.9|8637.9|0
1643316900000|2022-01-27 20:55:00|8652.9|8640.9|8641.4|8629.4|8658.2|8646.2|8639.6|8627.6|0
1643317200000|2022-01-27 21:00:00|8641.5|8629.5|8642.4|8630.4|8647.5|8635.5|8632.2|8620.2|0
1643317500000|2022-01-27 21:05:00|8642.8|8630.8|8654.2|8642.2|8658.1|8646.1|8639.5|8627.5|0
1643317800000|2022-01-27 21:10:00|8654.1|8642.1|8652.8|8640.8|8662.8|8650.8|8640.3|8628.3|0
1643318100000|2022-01-27 21:15:00|8652.7|8640.7|8662.5|8650.5|8662.5|8650.5|8652|8640|0
1643318400000|2022-01-27 21:20:00|8662.6|8650.6|8648.2|8636.2|8664|8652|8647.8|8635.8|0
1643318700000|2022-01-27 21:25:00|8648.3|8636.3|8652.4|8640.4|8656.5|8644.5|8647|8635|0
1643319000000|2022-01-27 21:30:00|8652.6|8640.6|8671.5|8659.5|8686.2|8674.2|8638.9|8626.9|0
1643319300000|2022-01-27 21:35:00|8671.7|8659.7|8676.2|8664.2|8676.7|8664.7|8664.4|8652.4|0
1643319600000|2022-01-27 21:40:00|8676.3|8664.3|8685|8673|8689.1|8677.1|8671.7|8659.7|0
1643319900000|2022-01-27 21:45:00|8684.9|8672.9|8685.4|8673.4|8693.3|8681.3|8682.4|8670.4|0
1643320200000|2022-01-27 21:50:00|8685.2|8673.2|8685.4|8673.4|8690.6|8678.6|8680|8668|0
1643320500000|2022-01-27 21:55:00|8685.5|8673.5|8693.7|8681.7|8694.3|8682.3|8685.2|8673.2|0
1643320800000|2022-01-27 22:00:00|8693.2|8681.2|8708.6|8696.6|8710.2|8698.2|8692.8|8680.8|0
1643321100000|2022-01-27 22:05:00|8708.9|8696.9|8709.9|8697.9|8716.3|8704.3|8706.1|8694.1|0
1643321400000|2022-01-27 22:10:00|8709.5|8697.5|8702.6|8690.6|8709.5|8697.5|8702|8690|0
1643321700000|2022-01-27 22:15:00|8701.6|8689.6|8704.6|8692.6|8706.3|8694.3|8698|8686|0
1643322000000|2022-01-27 22:20:00|8705.6|8693.6|8698.8|8686.8|8706.7|8694.7|8697.3|8685.3|0
1643322300000|2022-01-27 22:25:00|8698.6|8686.6|8692.2|8680.2|8698.6|8686.6|8692.2|8680.2|0
1643322600000|2022-01-27 22:30:00|8689.7|8677.7|8689.4|8677.4|8692.6|8680.6|8687.1|8675.1|0
1643322900000|2022-01-27 22:35:00|8688.4|8676.4|8689.2|8677.2|8693|8681|8686.9|8674.9|0
1643323200000|2022-01-27 22:40:00|8689.4|8677.4|8691.6|8679.6|8693|8681|8687.9|8675.9|0
1643323500000|2022-01-27 22:45:00|8693.3|8681.3|8698.4|8686.4|8698.6|8686.6|8693.3|8681.3|0
1643323800000|2022-01-27 22:50:00|8698.6|8686.6|8701.3|8689.3|8702.6|8690.6|8696.3|8684.3|0
1643324100000|2022-01-27 22:55:00|8701.4|8689.4|8703.7|8691.7|8703.9|8691.9|8699.7|8687.7|0
1643324400000|2022-01-27 23:00:00|8704.7|8692.7|8700.9|8688.9|8710.6|8698.6|8696.5|8684.5|0
1643324700000|2022-01-27 23:05:00|8701.1|8689.1|8707.1|8695.1|8712.1|8700.1|8700.6|8688.6|0
1643325000000|2022-01-27 23:10:00|8707.2|8695.2|8710.2|8698.2|8713.5|8701.5|8707.1|8695.1|0
1643325300000|2022-01-27 23:15:00|8710|8698|8690.5|8678.5|8710|8698|8690.1|8678.1|0
1643325600000|2022-01-27 23:20:00|8690.6|8678.6|8704.2|8692.2|8706.1|8694.1|8690.6|8678.6|0
1643325900000|2022-01-27 23:25:00|8704|8692|8703.6|8691.6|8711.5|8699.5|8703.1|8691.1|0
1643326200000|2022-01-27 23:30:00|8703.8|8691.8|8695.1|8683.1|8706.5|8694.5|8695.1|8683.1|0
1643326500000|2022-01-27 23:35:00|8695.7|8683.7|8701.5|8689.5|8703.6|8691.6|8695.3|8683.3|0
1643326800000|2022-01-27 23:40:00|8702.1|8690.1|8693.6|8681.6|8703.1|8691.1|8691.5|8679.5|0
1643327100000|2022-01-27 23:45:00|8694|8682|8692.6|8680.6|8700.6|8688.6|8692.1|8680.1|0
1643327400000|2022-01-27 23:50:00|8692.5|8680.5|8693.2|8681.2|8694|8682|8686.5|8674.5|0
1643327700000|2022-01-27 23:55:00|8693.6|8681.6|8677.6|8665.6|8694|8682|8677.2|8665.2|0
1643328000000|2022-01-28 00:00:00|8677.5|8665.5|8679.6|8667.6|8681.5|8669.5|8667.2|8655.2|0
1643328300000|2022-01-28 00:05:00|8679.8|8667.8|8668.7|8656.7|8681.6|8669.6|8667.9|8655.9|0
1643328600000|2022-01-28 00:10:00|8668.5|8656.5|8687.8|8675.8|8688.2|8676.2|8667.9|8655.9|0
1643328900000|2022-01-28 00:15:00|8687.2|8675.2|8656.2|8644.2|8688.5|8676.5|8652.5|8640.5|0
1643329200000|2022-01-28 00:20:00|8656.9|8644.9|8650.2|8638.2|8658.2|8646.2|8644.2|8632.2|0
1643329500000|2022-01-28 00:25:00|8650.1|8638.1|8643.4|8631.4|8656.8|8644.8|8642.5|8630.5|0
1643329800000|2022-01-28 00:30:00|8643.2|8631.2|8629.9|8617.9|8644.5|8632.5|8625.3|8613.3|0
1643330100000|2022-01-28 00:35:00|8630.1|8618.1|8638.9|8626.9|8640.1|8628.1|8630.1|8618.1|0
1643330400000|2022-01-28 00:40:00|8638.8|8626.8|8626.9|8614.9|8638.8|8626.8|8620.3|8608.3|0
1643330700000|2022-01-28 00:45:00|8626.8|8614.8|8642.1|8630.1|8643.8|8631.8|8622.6|8610.6|0
1643331000000|2022-01-28 00:50:00|8642.2|8630.2|8652|8640|8653.2|8641.2|8641.6|8629.6|0
1643331300000|2022-01-28 00:55:00|8651.6|8639.6|8665.7|8653.7|8670.9|8658.9|8651.1|8639.1|0
1643331600000|2022-01-28 01:00:00|8665.6|8653.6|8672.3|8660.3|8677.9|8665.9|8662.7|8650.7|0
1643331900000|2022-01-28 01:05:00|8672.1|8660.1|8667.7|8655.7|8683.1|8671.1|8667|8655|0
1643332200000|2022-01-28 01:10:00|8668|8656|8665.8|8653.8|8676.3|8664.3|8664.4|8652.4|0
1643332500000|2022-01-28 01:15:00|8665.9|8653.9|8668.3|8656.3|8669|8657|8658.5|8646.5|0
1643332800000|2022-01-28 01:20:00|8668.1|8656.1|8666.2|8654.2|8676.1|8664.1|8666.2|8654.2|0
1643333100000|2022-01-28 01:25:00|8666.4|8654.4|8675.5|8663.5|8681.1|8669.1|8666.2|8654.2|0
1643333400000|2022-01-28 01:30:00|8675.3|8663.3|8653.5|8641.5|8677.1|8665.1|8651.9|8639.9|0
1643333700000|2022-01-28 01:35:00|8653.7|8641.7|8656.4|8644.4|8664|8652|8649.8|8637.8|0
1643334000000|2022-01-28 01:40:00|8655.8|8643.8|8663.1|8651.1|8665.7|8653.7|8650.2|8638.2|0
1643334300000|2022-01-28 01:45:00|8662.9|8650.9|8651.1|8639.1|8666.8|8654.8|8649|8637|0
1643334600000|2022-01-28 01:50:00|8651.2|8639.2|8651.4|8639.4|8658.1|8646.1|8649.4|8637.4|0
1643334900000|2022-01-28 01:55:00|8653.4|8641.4|8670|8658|8672.4|8660.4|8653.4|8641.4|0
1643335200000|2022-01-28 02:00:00|8670.4|8658.4|8672|8660|8675.1|8663.1|8662.1|8650.1|0
1643335500000|2022-01-28 02:05:00|8671.8|8659.8|8678.4|8666.4|8679.4|8667.4|8666.9|8654.9|0
1643335800000|2022-01-28 02:10:00|8679.4|8667.4|8670.1|8658.1|8680|8668|8668|8656|0
1643336100000|2022-01-28 02:15:00|8670.5|8658.5|8665.9|8653.9|8675.1|8663.1|8664.9|8652.9|0
1643336400000|2022-01-28 02:20:00|8666.3|8654.3|8678.4|8666.4|8682.4|8670.4|8665.9|8653.9|0
1643336700000|2022-01-28 02:25:00|8678.3|8666.3|8682.7|8670.7|8685.9|8673.9|8672.8|8660.8|0
1643337000000|2022-01-28 02:30:00|8682.9|8670.9|8681.3|8669.3|8685.8|8673.8|8678.3|8666.3|0
1643337300000|2022-01-28 02:35:00|8681.1|8669.1|8684.5|8672.5|8688.1|8676.1|8676.7|8664.7|0
1643337600000|2022-01-28 02:40:00|8684|8672|8682.1|8670.1|8684.5|8672.5|8678.9|8666.9|0
1643337900000|2022-01-28 02:45:00|8682.2|8670.2|8691.8|8679.8|8692.4|8680.4|8681.1|8669.1|0
1643338200000|2022-01-28 02:50:00|8692|8680|8694.9|8682.9|8695.9|8683.9|8688.3|8676.3|0
1643338500000|2022-01-28 02:55:00|8694.7|8682.7|8693.5|8681.5|8696.6|8684.6|8690.9|8678.9|0
1643338800000|2022-01-28 03:00:00|8693.9|8681.9|8694.9|8682.9|8698.5|8686.5|8692.5|8680.5|0
1643339100000|2022-01-28 03:05:00|8695.1|8683.1|8695.7|8683.7|8695.9|8683.9|8688.3|8676.3|0
1643339400000|2022-01-28 03:10:00|8695.9|8683.9|8692.5|8680.5|8699.7|8687.7|8690.9|8678.9|0
1643339700000|2022-01-28 03:15:00|8692.3|8680.3|8680.1|8668.1|8692.5|8680.5|8677|8665|0
1643340000000|2022-01-28 03:20:00|8679.9|8667.9|8676.5|8664.5|8683.7|8671.7|8674.9|8662.9|0
1643340300000|2022-01-28 03:25:00|8676.7|8664.7|8673.3|8661.3|8677.5|8665.5|8669.9|8657.9|0
1643340600000|2022-01-28 03:30:00|8673.5|8661.5|8676.1|8664.1|8678.5|8666.5|8671.9|8659.9|0
1643340900000|2022-01-28 03:35:00|8676.3|8664.3|8675.4|8663.4|8678.5|8666.5|8672.4|8660.4|0
1643341200000|2022-01-28 03:40:00|8675.3|8663.3|8666.2|8654.2|8675.3|8663.3|8661.7|8649.7|0
1643341500000|2022-01-28 03:45:00|8666|8654|8669.9|8657.9|8674.5|8662.5|8663.1|8651.1|0
1643341800000|2022-01-28 03:50:00|8670.3|8658.3|8668.7|8656.7|8674|8662|8664|8652|0
1643342100000|2022-01-28 03:55:00|8668.1|8656.1|8666|8654|8670.7|8658.7|8664|8652|0
1643342400000|2022-01-28 04:00:00|8666.2|8654.2|8670.8|8658.8|8673.7|8661.7|8666.2|8654.2|0
1643342700000|2022-01-28 04:05:00|8671|8659|8669|8657|8673.1|8661.1|8668.9|8656.9|0
1643343000000|2022-01-28 04:10:00|8668.8|8656.8|8672.6|8660.6|8673.6|8661.6|8666.9|8654.9|0
1643343300000|2022-01-28 04:15:00|8672.7|8660.7|8663.3|8651.3|8673|8661|8660.3|8648.3|0
1643343600000|2022-01-28 04:20:00|8663.1|8651.1|8663.7|8651.7|8665.4|8653.4|8660.4|8648.4|0
1643343900000|2022-01-28 04:25:00|8664.3|8652.3|8667.4|8655.4|8668.5|8656.5|8661.2|8649.2|0
1643344200000|2022-01-28 04:30:00|8667.8|8655.8|8670|8658|8670.6|8658.6|8662.8|8650.8|0
1643344500000|2022-01-28 04:35:00|8669.8|8657.8|8668.5|8656.5|8672|8660|8667.9|8655.9|0
1643344800000|2022-01-28 04:40:00|8668.7|8656.7|8668.8|8656.8|8672.6|8660.6|8668.4|8656.4|0
1643345100000|2022-01-28 04:45:00|8668.7|8656.7|8659.3|8647.3|8669.7|8657.7|8659.3|8647.3|0
1643345400000|2022-01-28 04:50:00|8659.1|8647.1|8651.2|8639.2|8660.7|8648.7|8651.2|8639.2|0
1643345700000|2022-01-28 04:55:00|8651.6|8639.6|8653.6|8641.6|8653.7|8641.7|8644.8|8632.8|0
1643346000000|2022-01-28 05:00:00|8653.8|8641.8|8655.7|8643.7|8655.7|8643.7|8650.1|8638.1|0
1643346300000|2022-01-28 05:05:00|8655.5|8643.5|8651.1|8639.1|8657.8|8645.8|8650.6|8638.6|0
1643346600000|2022-01-28 05:10:00|8650.9|8638.9|8666.2|8654.2|8674.1|8662.1|8648.4|8636.4|0
1643346900000|2022-01-28 05:15:00|8666.4|8654.4|8686.1|8674.1|8687.6|8675.6|8666.2|8654.2|0
1643347200000|2022-01-28 05:20:00|8686|8674|8679.8|8667.8|8690.3|8678.3|8679.3|8667.3|0
1643347500000|2022-01-28 05:25:00|8680|8668|8685.4|8673.4|8688.4|8676.4|8677.7|8665.7|0
1643347800000|2022-01-28 05:30:00|8685.6|8673.6|8679.5|8667.5|8687.9|8675.9|8679.5|8667.5|0
1643348100000|2022-01-28 05:35:00|8679.4|8667.4|8678.5|8666.5|8680.1|8668.1|8671.7|8659.7|0
1643348400000|2022-01-28 05:40:00|8678.4|8666.4|8684.1|8672.1|8684.1|8672.1|8678.4|8666.4|0
1643348700000|2022-01-28 05:45:00|8684|8672|8677|8665|8684|8672|8677|8665|0
1643349000000|2022-01-28 05:50:00|8676.9|8664.9|8681.8|8669.8|8683.2|8671.2|8674.9|8662.9|0
1643349300000|2022-01-28 05:55:00|8682|8670|8681.3|8669.3|8683.4|8671.4|8676.7|8664.7|0
1643349600000|2022-01-28 06:00:00|8681.1|8669.1|8681.2|8669.2|8686.2|8674.2|8673.5|8661.5|0
1643349900000|2022-01-28 06:05:00|8680.7|8668.7|8671.7|8659.7|8681.2|8669.2|8670.1|8658.1|0
1643350200000|2022-01-28 06:10:00|8671.6|8659.6|8666.2|8654.2|8671.6|8659.6|8663.6|8651.6|0
1643350500000|2022-01-28 06:15:00|8666.1|8654.1|8675.1|8663.1|8675.3|8663.3|8665.7|8653.7|0
1643350800000|2022-01-28 06:20:00|8675.3|8663.3|8683.2|8671.2|8683.2|8671.2|8675.3|8663.3|0
1643351100000|2022-01-28 06:25:00|8683|8671|8683.2|8671.2|8684.2|8672.2|8679.2|8667.2|0
1643351400000|2022-01-28 06:30:00|8683.8|8671.8|8681|8669|8683.8|8671.8|8674|8662|0
1643351700000|2022-01-28 06:35:00|8680.9|8668.9|8686.2|8674.2|8686.8|8674.8|8680|8668|0
1643352000000|2022-01-28 06:40:00|8686.1|8674.1|8689|8677|8690.7|8678.7|8683.2|8671.2|0
1643352300000|2022-01-28 06:45:00|8688.8|8676.8|8694.1|8682.1|8696.6|8684.6|8685.4|8673.4|0
1643352600000|2022-01-28 06:50:00|8694.3|8682.3|8695.9|8683.9|8697.6|8685.6|8690.7|8678.7|0
1643352900000|2022-01-28 06:55:00|8695.7|8683.7|8680.9|8668.9|8698|8686|8679.4|8667.4|0
1643353200000|2022-01-28 07:00:00|8680.4|8668.4|8663.6|8658.6|8681.4|8669.4|8661.6|8656.6|76
1643353500000|2022-01-28 07:05:00|8666.1|8661.1|8674.6|8669.6|8677.1|8672.1|8664.6|8659.6|24
1643353800000|2022-01-28 07:10:00|8675.1|8670.1|8679.6|8674.6|8686.1|8681.1|8669.1|8664.1|40
1643354100000|2022-01-28 07:15:00|8679.1|8674.1|8678.6|8673.6|8680.1|8675.1|8670.6|8665.6|32
1643354400000|2022-01-28 07:20:00|8678.1|8673.1|8667.6|8662.6|8680.1|8675.1|8663.1|8658.1|54
1643354700000|2022-01-28 07:25:00|8667.1|8662.1|8678.6|8673.6|8684.1|8679.1|8665.6|8660.6|36
1643355000000|2022-01-28 07:30:00|8678.1|8673.1|8673.6|8668.6|8679.6|8674.6|8669.6|8664.6|33
1643355300000|2022-01-28 07:35:00|8673.1|8668.1|8679.6|8674.6|8683.1|8678.1|8671.6|8666.6|62
1643355600000|2022-01-28 07:40:00|8680.1|8675.1|8673.6|8668.6|8682.1|8677.1|8673.6|8668.6|27
1643355900000|2022-01-28 07:45:00|8674.1|8669.1|8679.6|8674.6|8680.6|8675.6|8670.1|8665.1|43
1643356200000|2022-01-28 07:50:00|8680.1|8675.1|8701.1|8696.1|8702.6|8697.6|8677.1|8672.1|54
1643356500000|2022-01-28 07:55:00|8701.6|8696.6|8710.6|8705.6|8712.1|8707.1|8692.6|8687.6|208
1643356800000|2022-01-28 08:00:00|8709.1|8704.1|8698.6|8693.6|8711.6|8706.6|8696.6|8691.6|815
1643357100000|2022-01-28 08:05:00|8698.1|8693.1|8683.6|8678.6|8699.1|8694.1|8681.6|8676.6|351
1643357400000|2022-01-28 08:10:00|8684.1|8679.1|8676.1|8671.1|8686.1|8681.1|8672.6|8667.6|236
1643357700000|2022-01-28 08:15:00|8675.6|8670.6|8665.6|8660.6|8681.1|8676.1|8663.6|8658.6|205
1643358000000|2022-01-28 08:20:00|8666.1|8661.1|8651.6|8646.6|8666.6|8661.6|8632.6|8627.6|446
1643358300000|2022-01-28 08:25:00|8651.1|8646.1|8656.6|8651.6|8664.6|8659.6|8646.1|8641.1|166
1643358600000|2022-01-28 08:30:00|8656.1|8651.1|8640.1|8635.1|8662.1|8657.1|8633.6|8628.6|177
1643358900000|2022-01-28 08:35:00|8640.6|8635.6|8648.6|8643.6|8649.6|8644.6|8633.6|8628.6|146
1643359200000|2022-01-28 08:40:00|8650.4|8645.4|8643.4|8638.4|8650.9|8645.9|8640.9|8635.9|87
1643359500000|2022-01-28 08:45:00|8642.9|8637.9|8641.9|8636.9|8658.9|8653.9|8638.9|8633.9|138
1643359800000|2022-01-28 08:50:00|8641.4|8636.4|8635.4|8630.4|8646.4|8641.4|8629.9|8624.9|134
1643360100000|2022-01-28 08:55:00|8635.9|8630.9|8632.4|8627.4|8640.4|8635.4|8620.4|8615.4|100
1643360400000|2022-01-28 09:00:00|8631.9|8626.9|8618.4|8613.4|8636.4|8631.4|8614.9|8609.9|111
1643360700000|2022-01-28 09:05:00|8617.9|8612.9|8618.4|8613.4|8627.9|8622.9|8612.4|8607.4|149
1643361000000|2022-01-28 09:10:00|8617.9|8612.9|8640.4|8635.4|8641.4|8636.4|8614.9|8609.9|101
1643361300000|2022-01-28 09:15:00|8639.9|8634.9|8634.4|8629.4|8647.4|8642.4|8630.4|8625.4|82
1643361600000|2022-01-28 09:20:00|8633.9|8628.9|8628.4|8623.4|8639.4|8634.4|8626.4|8621.4|42
1643361900000|2022-01-28 09:25:00|8627.9|8622.9|8618.9|8613.9|8629.4|8624.4|8618.4|8613.4|80
1643362200000|2022-01-28 09:30:00|8618.4|8613.4|8618.4|8613.4|8626.4|8621.4|8613.9|8608.9|106
1643362500000|2022-01-28 09:35:00|8617.9|8612.9|8618.4|8613.4|8621.4|8616.4|8612.4|8607.4|88
1643362800000|2022-01-28 09:40:00|8618.9|8613.9|8630.4|8625.4|8630.4|8625.4|8615.9|8610.9|47
1643363100000|2022-01-28 09:45:00|8629.4|8624.4|8614.4|8609.4|8631.4|8626.4|8610.9|8605.9|41
1643363400000|2022-01-28 09:50:00|8613.9|8608.9|8618.4|8613.4|8624.4|8619.4|8610.4|8605.4|57
1643363700000|2022-01-28 09:55:00|8618.9|8613.9|8614.4|8609.4|8620.9|8615.9|8604.9|8599.9|73
1643364000000|2022-01-28 10:00:00|8614.9|8609.9|8608.4|8603.4|8615.9|8610.9|8602.4|8597.4|80
1643364300000|2022-01-28 10:05:00|8607.9|8602.9|8594.4|8589.4|8608.4|8603.4|8593.9|8588.9|157
1643364600000|2022-01-28 10:10:00|8594.9|8589.9|8594.4|8589.4|8602.4|8597.4|8593.9|8588.9|78
1643364900000|2022-01-28 10:15:00|8593.9|8588.9|8582.4|8577.4|8597.4|8592.4|8582.4|8577.4|117
1643365200000|2022-01-28 10:20:00|8582.9|8577.9|8592.4|8587.4|8593.9|8588.9|8579.4|8574.4|98
1643365500000|2022-01-28 10:25:00|8591.9|8586.9|8595.4|8590.4|8605.9|8600.9|8590.9|8585.9|80
1643365800000|2022-01-28 10:30:00|8595.9|8590.9|8579.4|8574.4|8600.9|8595.9|8577.4|8572.4|60
1643366100000|2022-01-28 10:35:00|8578.9|8573.9|8563.4|8558.4|8580.4|8575.4|8562.9|8557.9|110
1643366400000|2022-01-28 10:40:00|8563.9|8558.9|8579.4|8574.4|8579.9|8574.9|8563.9|8558.9|64
1643366700000|2022-01-28 10:45:00|8578.9|8573.9|8579.4|8574.4|8581.4|8576.4|8570.9|8565.9|69
1643367000000|2022-01-28 10:50:00|8579.9|8574.9|8570.9|8565.9|8580.4|8575.4|8567.4|8562.4|74
1643367300000|2022-01-28 10:55:00|8571.4|8566.4|8585.4|8580.4|8586.4|8581.4|8565.9|8560.9|58
1643367600000|2022-01-28 11:00:00|8584.9|8579.9|8583.4|8578.4|8589.4|8584.4|8578.4|8573.4|90
1643367900000|2022-01-28 11:05:00|8582.9|8577.9|8584.4|8579.4|8588.4|8583.4|8578.4|8573.4|39
1643368200000|2022-01-28 11:10:00|8583.9|8578.9|8575.4|8570.4|8589.4|8584.4|8575.4|8570.4|47
1643368500000|2022-01-28 11:15:00|8574.9|8569.9|8564.4|8559.4|8576.4|8571.4|8562.4|8557.4|86
1643368800000|2022-01-28 11:20:00|8563.9|8558.9|8564.4|8559.4|8567.4|8562.4|8554.4|8549.4|50
1643369100000|2022-01-28 11:25:00|8564.9|8559.9|8573.4|8568.4|8575.4|8570.4|8562.4|8557.4|31
1643369400000|2022-01-28 11:30:00|8573.9|8568.9|8575.9|8570.9|8577.4|8572.4|8568.9|8563.9|35
1643369700000|2022-01-28 11:35:00|8575.4|8570.4|8578.4|8573.4|8585.4|8580.4|8573.9|8568.9|24
1643370000000|2022-01-28 11:40:00|8577.9|8572.9|8569.9|8564.9|8578.4|8573.4|8569.9|8564.9|38
1643370300000|2022-01-28 11:45:00|8569.4|8564.4|8580.9|8575.9|8581.4|8576.4|8568.4|8563.4|36
1643370600000|2022-01-28 11:50:00|8581.4|8576.4|8568.9|8563.9|8584.4|8579.4|8567.4|8562.4|69
1643370900000|2022-01-28 11:55:00|8568.4|8563.4|8580.9|8575.9|8581.4|8576.4|8565.4|8560.4|61
1643371200000|2022-01-28 12:00:00|8581.4|8576.4|8579.4|8574.4|8583.9|8578.9|8574.4|8569.4|80
1643371500000|2022-01-28 12:05:00|8578.9|8573.9|8571.4|8566.4|8583.4|8578.4|8570.4|8565.4|39
1643371800000|2022-01-28 12:10:00|8570.9|8565.9|8578.4|8573.4|8580.9|8575.9|8566.4|8561.4|29
1643372100000|2022-01-28 12:15:00|8577.9|8572.9|8571.4|8566.4|8578.4|8573.4|8568.9|8563.9|21
1643372400000|2022-01-28 12:20:00|8571.9|8566.9|8552.4|8547.4|8574.4|8569.4|8551.9|8546.9|85
1643372700000|2022-01-28 12:25:00|8551.9|8546.9|8547.4|8542.4|8554.4|8549.4|8545.4|8540.4|124
1643373000000|2022-01-28 12:30:00|8546.9|8541.9|8547.4|8542.4|8551.4|8546.4|8545.4|8540.4|59
1643373300000|2022-01-28 12:35:00|8547.9|8542.9|8531.9|8526.9|8550.4|8545.4|8531.9|8526.9|113
1643373600000|2022-01-28 12:40:00|8531.6|8526.6|8532.1|8527.1|8538.6|8533.6|8531.1|8526.1|58
1643373900000|2022-01-28 12:45:00|8532.6|8527.6|8529.1|8524.1|8536.1|8531.1|8528.6|8523.6|91
1643374200000|2022-01-28 12:50:00|8529.6|8524.6|8523.6|8518.6|8530.1|8525.1|8521.6|8516.6|94
1643374500000|2022-01-28 12:55:00|8522.6|8517.6|8529.1|8524.1|8530.1|8525.1|8518.1|8513.1|130
1643374800000|2022-01-28 13:00:00|8529.6|8524.6|8551.6|8546.6|8551.6|8546.6|8528.6|8523.6|123
1643375100000|2022-01-28 13:05:00|8552.1|8547.1|8540.6|8535.6|8552.1|8547.1|8537.1|8532.1|166
1643375400000|2022-01-28 13:10:00|8539.1|8534.1|8542.6|8537.6|8544.6|8539.6|8534.1|8529.1|76
1643375700000|2022-01-28 13:15:00|8542.1|8537.1|8557.6|8552.6|8560.1|8555.1|8542.1|8537.1|127
1643376000000|2022-01-28 13:20:00|8557.1|8552.1|8551.1|8546.1|8557.6|8552.6|8548.1|8543.1|78
1643376300000|2022-01-28 13:25:00|8550.6|8545.6|8549.1|8544.1|8554.1|8549.1|8544.1|8539.1|79
1643376600000|2022-01-28 13:30:00|8549.6|8544.6|8574.1|8569.1|8575.1|8570.1|8549.6|8544.6|261
1643376900000|2022-01-28 13:35:00|8573.6|8568.6|8581.1|8576.1|8581.1|8576.1|8571.1|8566.1|126
1643377200000|2022-01-28 13:40:00|8581.6|8576.6|8580.6|8575.6|8588.1|8583.1|8577.1|8572.1|129
1643377500000|2022-01-28 13:45:00|8581.1|8576.1|8562.1|8557.1|8584.1|8579.1|8560.1|8555.1|124
1643377800000|2022-01-28 13:50:00|8562.6|8557.6|8568.6|8563.6|8572.6|8567.6|8562.1|8557.1|162
1643378100000|2022-01-28 13:55:00|8568.1|8563.1|8577.6|8572.6|8580.6|8575.6|8567.1|8562.1|41
1643378400000|2022-01-28 14:00:00|8578.1|8573.1|8583.1|8578.1|8583.6|8578.6|8568.6|8563.6|83
1643378700000|2022-01-28 14:05:00|8583.6|8578.6|8588.6|8583.6|8592.6|8587.6|8582.1|8577.1|69
1643379000000|2022-01-28 14:10:00|8589.1|8584.1|8589.6|8584.6|8592.6|8587.6|8586.6|8581.6|50
1643379300000|2022-01-28 14:15:00|8589.1|8584.1|8600.1|8595.1|8600.1|8595.1|8588.1|8583.1|79
1643379600000|2022-01-28 14:20:00|8600.6|8595.6|8601.1|8596.1|8605.1|8600.1|8597.6|8592.6|87
1643379900000|2022-01-28 14:25:00|8601.6|8596.6|8610.1|8605.1|8610.1|8605.1|8600.1|8595.1|69
1643380200000|2022-01-28 14:30:00|8609.6|8604.6|8595.1|8590.1|8612.6|8607.6|8593.1|8588.1|245
1643380500000|2022-01-28 14:35:00|8595.6|8590.6|8580.6|8575.6|8597.6|8592.6|8575.1|8570.1|309
1643380800000|2022-01-28 14:40:00|8580.1|8575.1|8578.1|8573.1|8587.1|8582.1|8575.1|8570.1|61
1643381100000|2022-01-28 14:45:00|8578.6|8573.6|8574.6|8569.6|8581.6|8576.6|8565.1|8560.1|129
1643381400000|2022-01-28 14:50:00|8575.1|8570.1|8577.6|8572.6|8588.6|8583.6|8570.6|8565.6|150
1643381700000|2022-01-28 14:55:00|8578.1|8573.1|8582.1|8577.1|8584.6|8579.6|8574.1|8569.1|98
1643382000000|2022-01-28 15:00:00|8580.1|8575.1|8574.1|8569.1|8580.1|8575.1|8566.1|8561.1|110
1643382300000|2022-01-28 15:05:00|8573.6|8568.6|8592.1|8587.1|8593.1|8588.1|8571.6|8566.6|102
1643382600000|2022-01-28 15:10:00|8591|8586|8593.5|8588.5|8600|8595|8589.5|8584.5|101
1643382900000|2022-01-28 15:15:00|8594|8589|8602|8597|8603|8598|8593|8588|88
1643383200000|2022-01-28 15:20:00|8601.5|8596.5|8602.5|8597.5|8608.5|8603.5|8596|8591|119
1643383500000|2022-01-28 15:25:00|8603|8598|8601|8596|8606.5|8601.5|8594|8589|150
1643383800000|2022-01-28 15:30:00|8601.5|8596.5|8576.5|8571.5|8602|8597|8576.5|8571.5|68
1643384100000|2022-01-28 15:35:00|8577|8572|8592|8587|8597.5|8592.5|8576.5|8571.5|167
1643384400000|2022-01-28 15:40:00|8591.5|8586.5|8569.5|8564.5|8592.5|8587.5|8568.5|8563.5|92
1643384700000|2022-01-28 15:45:00|8569|8564|8587|8582|8587|8582|8563.5|8558.5|95
1643385000000|2022-01-28 15:50:00|8587.5|8582.5|8596.5|8591.5|8597|8592|8579.5|8574.5|119
1643385300000|2022-01-28 15:55:00|8596|8591|8599.5|8594.5|8600|8595|8585|8580|99
1643385600000|2022-01-28 16:00:00|8600.5|8595.5|8591|8586|8601|8596|8583.5|8578.5|124
1643385900000|2022-01-28 16:05:00|8591.5|8586.5|8595.5|8590.5|8597.5|8592.5|8589.5|8584.5|95
1643386200000|2022-01-28 16:10:00|8596|8591|8602.5|8597.5|8604.5|8599.5|8595|8590|80
1643386500000|2022-01-28 16:15:00|8603.5|8598.5|8613.5|8608.5|8613.5|8608.5|8602.5|8597.5|86
1643386800000|2022-01-28 16:20:00|8614|8609|8606|8601|8615.5|8610.5|8601|8596|170
1643387100000|2022-01-28 16:25:00|8605.5|8600.5|8617.5|8612.5|8620.5|8615.5|8604.5|8599.5|317
1643387400000|2022-01-28 16:30:00|8617|8612|8614.5|8607.5|8621.5|8615.5|8605.5|8599.5|389
1643387700000|2022-01-28 16:35:00|8615.5|8608.5|8617.5|8610.5|8622.5|8615.5|8608.5|8601.5|288
1643388000000|2022-01-28 16:40:00|8616.5|8609.5|8618.5|8611.5|8623.5|8616.5|8614.5|8607.5|37
1643388300000|2022-01-28 16:45:00|8619.5|8612.5|8615.5|8608.5|8620.5|8613.5|8614.5|8607.5|17
1643388600000|2022-01-28 16:50:00|8614.5|8607.5|8622.5|8615.5|8623.5|8616.5|8613.5|8607.5|21
1643388900000|2022-01-28 16:55:00|8623.5|8616.5|8638.5|8631.5|8639.5|8632.5|8623.5|8615.5|99
1643389200000|2022-01-28 17:00:00|8637.5|8630.5|8635.5|8628.5|8640.5|8633.5|8631.5|8624.5|25
1643389500000|2022-01-28 17:05:00|8634.5|8627.5|8635.5|8629.5|8638.5|8631.5|8631.5|8625.5|16
1643389800000|2022-01-28 17:10:00|8636.5|8628.5|8632.5|8626.5|8638.5|8631.5|8626.5|8619.5|26
1643390100000|2022-01-28 17:15:00|8634.5|8627.5|8641.5|8634.5|8642.5|8635.5|8629.5|8623.5|23
1643390400000|2022-01-28 17:20:00|8640.5|8633.5|8629.5|8622.5|8640.5|8633.5|8624.5|8617.5|44
1643390700000|2022-01-28 17:25:00|8628.5|8621.5|8617.5|8610.5|8629.5|8621.5|8616.5|8609.5|61
1643391000000|2022-01-28 17:30:00|8618.5|8611.5|8617.5|8610.5|8619.5|8613.5|8612.5|8605.5|30
1643391300000|2022-01-28 17:35:00|8616.5|8609.5|8612.5|8605.5|8622.5|8615.5|8611.5|8604.5|53
1643391600000|2022-01-28 17:40:00|8613.5|8606.5|8618.5|8612.5|8620.5|8614.5|8612.5|8605.5|28
1643391900000|2022-01-28 17:45:00|8619.5|8613.5|8613.5|8606.5|8621.5|8614.5|8610.5|8604.5|33
1643392200000|2022-01-28 17:50:00|8612.5|8605.5|8601.5|8594.5|8613.5|8605.5|8600.5|8593.5|26
1643392500000|2022-01-28 17:55:00|8602.5|8595.5|8603.5|8596.5|8607.5|8600.5|8600.5|8593.5|18
1643392800000|2022-01-28 18:00:00|8602.5|8595.5|8610.5|8603.5|8615.5|8608.5|8602.5|8595.5|20
1643393100000|2022-01-28 18:05:00|8609.5|8602.5|8618.5|8612.5|8621.5|8612.5|8608.5|8601.5|13
1643393400000|2022-01-28 18:10:00|8617.5|8611.5|8619.5|8612.5|8622.5|8616.5|8616.5|8609.5|14
1643393700000|2022-01-28 18:15:00|8620.5|8613.5|8620.5|8612.5|8624.5|8617.5|8616.5|8610.5|12
1643394000000|2022-01-28 18:20:00|8619.5|8613.5|8617.5|8609.5|8621.5|8614.5|8612.5|8604.5|9
1643394300000|2022-01-28 18:25:00|8618.5|8610.5|8618.5|8611.5|8620.5|8612.5|8611.5|8602.5|1
1643394600000|2022-01-28 18:30:00|8619.5|8612.5|8624.5|8616.5|8626.5|8618.5|8618.5|8612.5|31
1643394900000|2022-01-28 18:35:00|8625.5|8617.5|8622.5|8615.5|8629.5|8621.5|8621.5|8613.5|7
1643395200000|2022-01-28 18:40:00|8621.5|8614.5|8621.5|8613.5|8625.5|8617.5|8618.5|8610.5|13
1643395500000|2022-01-28 18:45:00|8622.5|8612.5|8622.5|8615.5|8627.5|8621.5|8619.5|8611.5|9
1643395800000|2022-01-28 18:50:00|8623.5|8614.5|8625.5|8618.5|8627.5|8621.5|8622.5|8614.5|23
1643396100000|2022-01-28 18:55:00|8626.5|8619.5|8624.5|8612.5|8627.5|8621.5|8622.5|8612.5|16
1643396400000|2022-01-28 19:00:00|8624.4|8612.4|8616.8|8604.8|8637.8|8625.8|8616.7|8604.7|0
1643396700000|2022-01-28 19:05:00|8616.7|8604.7|8603.9|8591.9|8618.7|8606.7|8599.7|8587.7|0
1643397000000|2022-01-28 19:10:00|8604|8592|8589.6|8577.6|8606|8594|8588.5|8576.5|0
1643397300000|2022-01-28 19:15:00|8589.5|8577.5|8580.7|8568.7|8589.5|8577.5|8579.2|8567.2|0
1643397600000|2022-01-28 19:20:00|8581.2|8569.2|8566.2|8554.2|8581.2|8569.2|8565.8|8553.8|0
1643397900000|2022-01-28 19:25:00|8566.3|8554.3|8565.8|8553.8|8573.6|8561.6|8564.8|8552.8|0
1643398200000|2022-01-28 19:30:00|8566|8554|8563|8551|8571.8|8559.8|8556.7|8544.7|0
1643398500000|2022-01-28 19:35:00|8563.1|8551.1|8570.9|8558.9|8572.5|8560.5|8562|8550|0
1643398800000|2022-01-28 19:40:00|8571|8559|8591.9|8579.9|8593.8|8581.8|8570.2|8558.2|0
1643399100000|2022-01-28 19:45:00|8592.3|8580.3|8601.1|8589.1|8601.3|8589.3|8585.3|8573.3|0
1643399400000|2022-01-28 19:50:00|8601|8589|8600|8588|8606.5|8594.5|8592.2|8580.2|0
1643399700000|2022-01-28 19:55:00|8599.9|8587.9|8615.2|8603.2|8618.6|8606.6|8598.6|8586.6|0
1643400000000|2022-01-28 20:00:00|8614.8|8602.8|8620|8608|8625.2|8613.2|8613.4|8601.4|0
1643400300000|2022-01-28 20:05:00|8619.9|8607.9|8627.6|8615.6|8628.8|8616.8|8619.1|8607.1|0
1643400600000|2022-01-28 20:10:00|8627.7|8615.7|8617.6|8605.6|8628.1|8616.1|8609.5|8597.5|0
1643400900000|2022-01-28 20:15:00|8618|8606|8622|8610|8629.8|8617.8|8612.6|8600.6|0
1643401200000|2022-01-28 20:20:00|8622.1|8610.1|8636.7|8624.7|8637.1|8625.1|8617.1|8605.1|0
1643401500000|2022-01-28 20:25:00|8637.1|8625.1|8631.6|8619.6|8640.3|8628.3|8626.9|8614.9|0
1643401800000|2022-01-28 20:30:00|8631.5|8619.5|8648.1|8636.1|8650.7|8638.7|8617.4|8605.4|0
1643402100000|2022-01-28 20:35:00|8647.2|8635.2|8652.2|8640.2|8653.4|8641.4|8644.5|8632.5|0
1643402400000|2022-01-28 20:40:00|8651.8|8639.8|8660.7|8648.7|8662.8|8650.8|8650.2|8638.2|0
1643402700000|2022-01-28 20:45:00|8660.6|8648.6|8670.1|8658.1|8671.3|8659.3|8654.9|8642.9|0
1643403000000|2022-01-28 20:50:00|8670.5|8658.5|8680|8668|8681.7|8669.7|8670.5|8658.5|0
1643403300000|2022-01-28 20:55:00|8680.1|8668.1|8696.2|8684.2|8696.7|8684.7|8676.8|8664.8|0
1643403600000|2022-01-28 21:00:00|8694.8|8682.8|8689.7|8677.7|8697.7|8685.7|8681.1|8669.1|0
1643403900000|2022-01-28 21:05:00|8690.1|8678.1|8688.2|8676.2|8695|8683|8686.7|8674.7|0
1643404200000|2022-01-28 21:10:00|8688.6|8676.6|8671.5|8659.5|8688.6|8676.6|8670.5|8658.5|0
1643404500000|2022-01-28 21:15:00|8671.9|8659.9|8679|8667|8687.5|8675.5|8670.9|8658.9|0
1643404800000|2022-01-28 21:20:00|8679.2|8667.2|8682.5|8670.5|8685.7|8673.7|8677.3|8665.3|0
1643405100000|2022-01-28 21:25:00|8682.6|8670.6|8685.9|8673.9|8687.1|8675.1|8680.5|8668.5|0
1643405400000|2022-01-28 21:30:00|8685.8|8673.8|8684.5|8672.5|8685.8|8673.8|8681.6|8669.6|0
1643405700000|2022-01-28 21:35:00|8684.6|8672.6|8687.4|8675.4|8687.4|8675.4|8684.1|8672.1|0
1643406000000|2022-01-28 21:40:00|8687|8675|8688.9|8676.9|8690.3|8678.3|8687|8675|0
1643406300000|2022-01-28 21:45:00|8688.8|8676.8|8686|8674|8688.9|8676.9|8686|8674|0
1643406600000|2022-01-28 21:50:00|8685.9|8673.9|8688.2|8676.2|8688.7|8676.7|8684.1|8672.1|0
1643406900000|2022-01-28 21:55:00|8687.8|8675.8|8683.7|8671.7|8688.2|8676.2|8682.2|8670.2|0
1643583600000|2022-01-30 23:00:00|8682.4|8670.4|8677.6|8665.6|8686|8674|8673.2|8661.2|0
1643583900000|2022-01-30 23:05:00|8678.2|8666.2|8684|8672|8689.4|8677.4|8676.7|8664.7|0
1643584200000|2022-01-30 23:10:00|8684.1|8672.1|8672.5|8660.5|8685.5|8673.5|8670.2|8658.2|0
1643584500000|2022-01-30 23:15:00|8672.4|8660.4|8664.3|8652.3|8674.9|8662.9|8660.4|8648.4|0
1643584800000|2022-01-30 23:20:00|8664.1|8652.1|8664.9|8652.9|8667.2|8655.2|8659.5|8647.5|0
1643585100000|2022-01-30 23:25:00|8665|8653|8673.5|8661.5|8673.5|8661.5|8662.2|8650.2|0
1643585400000|2022-01-30 23:30:00|8673.7|8661.7|8668.2|8656.2|8674.3|8662.3|8665.7|8653.7|0
1643585700000|2022-01-30 23:35:00|8668.1|8656.1|8659.2|8647.2|8668.2|8656.2|8657.9|8645.9|0
1643586000000|2022-01-30 23:40:00|8658.6|8646.6|8657.7|8645.7|8667.5|8655.5|8657.7|8645.7|0
1643586300000|2022-01-30 23:45:00|8657.8|8645.8|8654.8|8642.8|8658|8646|8648.8|8636.8|0
1643586600000|2022-01-30 23:50:00|8654.9|8642.9|8662.1|8650.1|8663.8|8651.8|8654.2|8642.2|0
1643586900000|2022-01-30 23:55:00|8661.7|8649.7|8667.7|8655.7|8667.7|8655.7|8658.8|8646.8|0
1643587200000|2022-01-31 00:00:00|8667.9|8655.9|8661.6|8649.6|8668.6|8656.6|8655.5|8643.5|0
1643587500000|2022-01-31 00:05:00|8661.4|8649.4|8656.7|8644.7|8664.1|8652.1|8653.9|8641.9|0
1643587800000|2022-01-31 00:10:00|8656.3|8644.3|8668.4|8656.4|8669.4|8657.4|8656.3|8644.3|0
1643588100000|2022-01-31 00:15:00|8668.3|8656.3|8685.3|8673.3|8698.5|8686.5|8666.9|8654.9|0
1643588400000|2022-01-31 00:20:00|8685.5|8673.5|8679.5|8667.5|8695.6|8683.6|8679.4|8667.4|0
1643588700000|2022-01-31 00:25:00|8679.7|8667.7|8691.1|8679.1|8691.1|8679.1|8679.7|8667.7|0
1643589000000|2022-01-31 00:30:00|8690.7|8678.7|8696.6|8684.6|8697|8685|8689.9|8677.9|0
1643589300000|2022-01-31 00:35:00|8697.6|8685.6|8693.9|8681.9|8703.9|8691.9|8693.5|8681.5|0
1643589600000|2022-01-31 00:40:00|8693.7|8681.7|8687.9|8675.9|8694.9|8682.9|8685.3|8673.3|0
1643589900000|2022-01-31 00:45:00|8687.7|8675.7|8690.7|8678.7|8693.9|8681.9|8686.8|8674.8|0
1643590200000|2022-01-31 00:50:00|8690.5|8678.5|8689.3|8677.3|8692.9|8680.9|8687.1|8675.1|0
1643590500000|2022-01-31 00:55:00|8689.2|8677.2|8684|8672|8690.8|8678.8|8682|8670|0
1643590800000|2022-01-31 01:00:00|8684.2|8672.2|8690.6|8678.6|8697.4|8685.4|8683.4|8671.4|0
1643591100000|2022-01-31 01:05:00|8690.4|8678.4|8698.8|8686.8|8702|8690|8688.5|8676.5|0
1643591400000|2022-01-31 01:10:00|8697.8|8685.8|8692.2|8680.2|8700.9|8688.9|8690.5|8678.5|0
1643591700000|2022-01-31 01:15:00|8692.3|8680.3|8681.4|8669.4|8693.3|8681.3|8679.2|8667.2|0
1643592000000|2022-01-31 01:20:00|8681|8669|8683.5|8671.5|8686.1|8674.1|8679.4|8667.4|0
1643592300000|2022-01-31 01:25:00|8683.3|8671.3|8686.7|8674.7|8687.3|8675.3|8680|8668|0
1643592600000|2022-01-31 01:30:00|8686.5|8674.5|8686.2|8674.2|8689.9|8677.9|8681.6|8669.6|0
1643592900000|2022-01-31 01:35:00|8686.3|8674.3|8681.8|8669.8|8689.5|8677.5|8679.7|8667.7|0
1643593200000|2022-01-31 01:40:00|8681.6|8669.6|8693.6|8681.6|8696|8684|8681.3|8669.3|0
1643593500000|2022-01-31 01:45:00|8694|8682|8695.1|8683.1|8699.2|8687.2|8690.4|8678.4|0
1643593800000|2022-01-31 01:50:00|8695.2|8683.2|8694.1|8682.1|8700.8|8688.8|8694|8682|0
1643594100000|2022-01-31 01:55:00|8695.1|8683.1|8695.7|8683.7|8698.7|8686.7|8693.1|8681.1|0
1643594400000|2022-01-31 02:00:00|8695.6|8683.6|8691.8|8679.8|8696.8|8684.8|8690.7|8678.7|0
1643594700000|2022-01-31 02:05:00|8691.6|8679.6|8691.9|8679.9|8692.3|8680.3|8687.7|8675.7|0
1643595000000|2022-01-31 02:10:00|8692.1|8680.1|8700.3|8688.3|8704.9|8692.9|8692.1|8680.1|0
1643595300000|2022-01-31 02:15:00|8700.4|8688.4|8711.2|8699.2|8712.3|8700.3|8699.7|8687.7|0
1643595600000|2022-01-31 02:20:00|8711.4|8699.4|8709.6|8697.6|8712.2|8700.2|8707.6|8695.6|0
1643595900000|2022-01-31 02:25:00|8709.8|8697.8|8707.4|8695.4|8712.7|8700.7|8706.4|8694.4|0
1643596200000|2022-01-31 02:30:00|8707.2|8695.2|8706|8694|8710.1|8698.1|8706|8694|0
1643596500000|2022-01-31 02:35:00|8706.4|8694.4|8704.4|8692.4|8707|8695|8702.4|8690.4|0
1643596800000|2022-01-31 02:40:00|8704.2|8692.2|8706|8694|8707.5|8695.5|8703.9|8691.9|0
1643597100000|2022-01-31 02:45:00|8706.1|8694.1|8708.2|8696.2|8710.1|8698.1|8705.5|8693.5|0
1643597400000|2022-01-31 02:50:00|8708.1|8696.1|8713|8701|8717.6|8705.6|8707.1|8695.1|0
1643597700000|2022-01-31 02:55:00|8712.6|8700.6|8716.1|8704.1|8721.2|8709.2|8712|8700|0
1643598000000|2022-01-31 03:00:00|8715.9|8703.9|8717.2|8705.2|8717.6|8705.6|8713.1|8701.1|0
1643598300000|2022-01-31 03:05:00|8717.4|8705.4|8716.1|8704.1|8718.6|8706.6|8715.1|8703.1|0
1643598600000|2022-01-31 03:10:00|8716.3|8704.3|8717|8705|8720.6|8708.6|8715.5|8703.5|0
1643598900000|2022-01-31 03:15:00|8717.2|8705.2|8716.1|8704.1|8719.1|8707.1|8715.1|8703.1|0
1643599200000|2022-01-31 03:20:00|8715.6|8703.6|8718.2|8706.2|8720.7|8708.7|8715.6|8703.6|0
1643599500000|2022-01-31 03:25:00|8718.1|8706.1|8712.4|8700.4|8718.2|8706.2|8712.4|8700.4|0
1643599800000|2022-01-31 03:30:00|8712.6|8700.6|8720.4|8708.4|8721.4|8709.4|8712.4|8700.4|0
1643600100000|2022-01-31 03:35:00|8720.3|8708.3|8725.5|8713.5|8730.4|8718.4|8720.3|8708.3|0
1643600400000|2022-01-31 03:40:00|8725.7|8713.7|8722|8710|8727.6|8715.6|8721.6|8709.6|0
1643600700000|2022-01-31 03:45:00|8721.8|8709.8|8722.2|8710.2|8724.7|8712.7|8721.5|8709.5|0
1643601000000|2022-01-31 03:50:00|8722|8710|8721.1|8709.1|8724.2|8712.2|8720.1|8708.1|0
1643601300000|2022-01-31 03:55:00|8721.7|8709.7|8725.2|8713.2|8727.8|8715.8|8721.1|8709.1|0
1643601600000|2022-01-31 04:00:00|8725.4|8713.4|8720.5|8708.5|8725.8|8713.8|8719.7|8707.7|0
1643601900000|2022-01-31 04:05:00|8720.2|8708.2|8719.8|8707.8|8723.2|8711.2|8719.2|8707.2|0
1643602200000|2022-01-31 04:10:00|8719.6|8707.6|8715|8703|8720.9|8708.9|8714.9|8702.9|0
1643602500000|2022-01-31 04:15:00|8715.4|8703.4|8721.8|8709.8|8721.9|8709.9|8715|8703|0
1643602800000|2022-01-31 04:20:00|8721.7|8709.7|8720.7|8708.7|8721.8|8709.8|8719.2|8707.2|0
1643603100000|2022-01-31 04:25:00|8720.8|8708.8|8722.6|8710.6|8726.1|8714.1|8720.8|8708.8|0
1643603400000|2022-01-31 04:30:00|8722.2|8710.2|8720|8708|8724.6|8712.6|8716.4|8704.4|0
1643603700000|2022-01-31 04:35:00|8719.8|8707.8|8720.5|8708.5|8721.6|8709.6|8718.5|8706.5|0
1643604000000|2022-01-31 04:40:00|8720.6|8708.6|8718.9|8706.9|8722.5|8710.5|8718.4|8706.4|0
1643604300000|2022-01-31 04:45:00|8719.1|8707.1|8716.9|8704.9|8719.9|8707.9|8716.5|8704.5|0
1643604600000|2022-01-31 04:50:00|8717.1|8705.1|8716.3|8704.3|8717.9|8705.9|8715.7|8703.7|0
1643604900000|2022-01-31 04:55:00|8716.7|8704.7|8716.4|8704.4|8717.4|8705.4|8714.4|8702.4|0
1643605200000|2022-01-31 05:00:00|8716.8|8704.8|8713.7|8701.7|8718.9|8706.9|8713.3|8701.3|0
1643605500000|2022-01-31 05:05:00|8713.8|8701.8|8706|8694|8714.7|8702.7|8704.9|8692.9|0
1643605800000|2022-01-31 05:10:00|8705.9|8693.9|8709.4|8697.4|8711.1|8699.1|8705.9|8693.9|0
1643606100000|2022-01-31 05:15:00|8710|8698|8706|8694|8711|8699|8705|8693|0
1643606400000|2022-01-31 05:20:00|8705.4|8693.4|8711.6|8699.6|8713.2|8701.2|8705.4|8693.4|0
1643606700000|2022-01-31 05:25:00|8711.5|8699.5|8712.2|8700.2|8714.2|8702.2|8710.5|8698.5|0
1643607000000|2022-01-31 05:30:00|8713.2|8701.2|8720.2|8708.2|8720.3|8708.3|8713.2|8701.2|0
1643607300000|2022-01-31 05:35:00|8720.3|8708.3|8725.4|8713.4|8726.4|8714.4|8719.2|8707.2|0
1643607600000|2022-01-31 05:40:00|8725.2|8713.2|8722.4|8710.4|8725.4|8713.4|8721.2|8709.2|0
1643607900000|2022-01-31 05:45:00|8722.2|8710.2|8725.7|8713.7|8727.7|8715.7|8720.3|8708.3|0
1643608200000|2022-01-31 05:50:00|8725.9|8713.9|8730.2|8718.2|8731.7|8719.7|8725.9|8713.9|0
1643608500000|2022-01-31 05:55:00|8730.6|8718.6|8727.7|8715.7|8732.3|8720.3|8727.2|8715.2|0
1643608800000|2022-01-31 06:00:00|8727.9|8715.9|8730.7|8718.7|8730.7|8718.7|8724.1|8712.1|0
1643609100000|2022-01-31 06:05:00|8730.5|8718.5|8734.3|8722.3|8736.2|8724.2|8728.7|8716.7|0
1643609400000|2022-01-31 06:10:00|8734.5|8722.5|8737.1|8725.1|8737.1|8725.1|8731.1|8719.1|0
1643609700000|2022-01-31 06:15:00|8736.7|8724.7|8735|8723|8736.7|8724.7|8732|8720|0
1643610000000|2022-01-31 06:20:00|8734.9|8722.9|8746.2|8734.2|8747.2|8735.2|8733.9|8721.9|0
1643610300000|2022-01-31 06:25:00|8746.5|8734.5|8738.3|8726.3|8748.2|8736.2|8737.9|8725.9|0
1643610600000|2022-01-31 06:30:00|8738.5|8726.5|8737.9|8725.9|8740|8728|8735.8|8723.8|0
1643610900000|2022-01-31 06:35:00|8737.7|8725.7|8733.7|8721.7|8737.8|8725.8|8730.7|8718.7|0
1643611200000|2022-01-31 06:40:00|8733.8|8721.8|8736.7|8724.7|8738.7|8726.7|8730.6|8718.6|0
1643611500000|2022-01-31 06:45:00|8737.2|8725.2|8734.9|8722.9|8738.7|8726.7|8732.4|8720.4|0
1643611800000|2022-01-31 06:50:00|8734.7|8722.7|8728.7|8716.7|8737.4|8725.4|8728.3|8716.3|0
1643612100000|2022-01-31 06:55:00|8728.5|8716.5|8729.4|8717.4|8732.4|8720.4|8728.3|8716.3|0
1643612400000|2022-01-31 07:00:00|8727.6|8715.6|8706.5|8701.5|8728|8716|8698|8693|72
1643612700000|2022-01-31 07:05:00|8707.5|8702.5|8697.5|8692.5|8710|8705|8697|8692|26
1643613000000|2022-01-31 07:10:00|8698|8693|8706|8701|8706.5|8701.5|8697.5|8692.5|29
1643613300000|2022-01-31 07:15:00|8706.5|8701.5|8719.5|8714.5|8723|8718|8706|8701|81
1643613600000|2022-01-31 07:20:00|8720|8715|8702.5|8697.5|8720.5|8715.5|8702.5|8697.5|85
1643613900000|2022-01-31 07:25:00|8703|8698|8718.5|8713.5|8719|8714|8698.5|8693.5|110
1643614200000|2022-01-31 07:30:00|8718|8713|8713.5|8708.5|8721.5|8716.5|8713|8708|36
1643614500000|2022-01-31 07:35:00|8713|8708|8707.5|8702.5|8714|8709|8705|8700|28
1643614800000|2022-01-31 07:40:00|8706|8701|8712.5|8707.5|8713|8708|8705|8700|19
1643615100000|2022-01-31 07:45:00|8712|8707|8704.5|8699.5|8712|8707|8704|8699|17
1643615400000|2022-01-31 07:50:00|8704|8699|8712|8707|8713|8708|8704|8699|10
1643615700000|2022-01-31 07:55:00|8711.5|8706.5|8709|8704|8722|8717|8708|8703|101
1643616000000|2022-01-31 08:00:00|8709.5|8704.5|8679.5|8674.5|8709.5|8704.5|8676|8671|523
1643616300000|2022-01-31 08:05:00|8678|8673|8674|8669|8690|8685|8666.5|8661.5|182
1643616600000|2022-01-31 08:10:00|8673.5|8668.5|8664.5|8659.5|8678.5|8673.5|8662|8657|177
1643616900000|2022-01-31 08:15:00|8665|8660|8667.5|8662.5|8687|8682|8662.5|8657.5|166
1643617200000|2022-01-31 08:20:00|8666.5|8661.5|8674.5|8669.5|8685.5|8680.5|8661.5|8656.5|205
1643617500000|2022-01-31 08:25:00|8672.5|8667.5|8660.5|8655.5|8674|8669|8656.5|8651.5|105
1643617800000|2022-01-31 08:30:00|8658.5|8653.5|8663.5|8658.5|8667.5|8662.5|8652.5|8647.5|101
1643618100000|2022-01-31 08:35:00|8663|8658|8658.5|8653.5|8665.5|8660.5|8656.5|8651.5|124
1643618400000|2022-01-31 08:40:00|8657.6|8652.6|8661.6|8656.6|8662.6|8657.6|8650.1|8645.1|142
1643618700000|2022-01-31 08:45:00|8661.1|8656.1|8664.6|8659.6|8669.6|8664.6|8660.6|8655.6|101
1643619000000|2022-01-31 08:50:00|8665.1|8660.1|8672.6|8667.6|8681.1|8676.1|8659.6|8654.6|107
1643619300000|2022-01-31 08:55:00|8672.1|8667.1|8664.6|8659.6|8675.6|8670.6|8662.1|8657.1|60
1643619600000|2022-01-31 09:00:00|8664.1|8659.1|8666.6|8661.6|8678.6|8673.6|8661.6|8656.6|73
1643619900000|2022-01-31 09:05:00|8666.1|8661.1|8659.6|8654.6|8670.6|8665.6|8647.6|8642.6|86
1643620200000|2022-01-31 09:10:00|8660.1|8655.1|8650.6|8645.6|8661.1|8656.1|8647.6|8642.6|61
1643620500000|2022-01-31 09:15:00|8650.1|8645.1|8648.6|8643.6|8650.1|8645.1|8642.6|8637.6|60
1643620800000|2022-01-31 09:20:00|8648.1|8643.1|8651.6|8646.6|8657.1|8652.1|8646.6|8641.6|57
1643621100000|2022-01-31 09:25:00|8651.1|8646.1|8655.6|8650.6|8657.1|8652.1|8649.6|8644.6|56
1643621400000|2022-01-31 09:30:00|8655.1|8650.1|8648.6|8643.6|8657.1|8652.1|8642.1|8637.1|39
1643621700000|2022-01-31 09:35:00|8648.1|8643.1|8648.6|8643.6|8656.6|8651.6|8644.6|8639.6|37
1643622000000|2022-01-31 09:40:00|8648.1|8643.1|8634.6|8629.6|8648.6|8643.6|8634.1|8629.1|89
1643622300000|2022-01-31 09:45:00|8635.1|8630.1|8638.6|8633.6|8644.6|8639.6|8633.6|8628.6|42
1643622600000|2022-01-31 09:50:00|8638.1|8633.1|8631.6|8626.6|8639.6|8634.6|8627.1|8622.1|52
1643622900000|2022-01-31 09:55:00|8631.1|8626.1|8640.6|8635.6|8640.6|8635.6|8628.1|8623.1|54
1643623200000|2022-01-31 10:00:00|8639.6|8634.6|8632.6|8627.6|8640.6|8635.6|8624.1|8619.1|58
1643623500000|2022-01-31 10:05:00|8633.1|8628.1|8626.1|8621.1|8634.6|8629.6|8625.1|8620.1|27
1643623800000|2022-01-31 10:10:00|8625.1|8620.1|8623.6|8618.6|8627.6|8622.6|8615.6|8610.6|109
1643624100000|2022-01-31 10:15:00|8624.1|8619.1|8623.6|8618.6|8631.6|8626.6|8619.6|8614.6|41
1643624400000|2022-01-31 10:20:00|8623.1|8618.1|8619.1|8614.1|8624.6|8619.6|8612.6|8607.6|45
1643624700000|2022-01-31 10:25:00|8618.6|8613.6|8618.1|8613.1|8625.1|8620.1|8616.6|8611.6|67
1643625000000|2022-01-31 10:30:00|8618.6|8613.6|8612.6|8607.6|8618.6|8613.6|8599.6|8594.6|149
1643625300000|2022-01-31 10:35:00|8612.1|8607.1|8595.6|8590.6|8612.6|8607.6|8592.1|8587.1|118
1643625600000|2022-01-31 10:40:00|8595.1|8590.1|8604.6|8599.6|8613.1|8608.1|8594.1|8589.1|96
1643625900000|2022-01-31 10:45:00|8604.1|8599.1|8604.1|8599.1|8611.1|8606.1|8603.1|8598.1|33
1643626200000|2022-01-31 10:50:00|8604.6|8599.6|8596.6|8591.6|8605.1|8600.1|8594.6|8589.6|37
1643626500000|2022-01-31 10:55:00|8596.1|8591.1|8601.1|8596.1|8605.6|8600.6|8593.6|8588.6|47
1643626800000|2022-01-31 11:00:00|8600.6|8595.6|8601.6|8596.6|8605.6|8600.6|8595.6|8590.6|77
1643627100000|2022-01-31 11:05:00|8602.1|8597.1|8603.6|8598.6|8610.6|8605.6|8597.6|8592.6|40
1643627400000|2022-01-31 11:10:00|8603.1|8598.1|8599.6|8594.6|8607.6|8602.6|8596.6|8591.6|88
1643627700000|2022-01-31 11:15:00|8600.1|8595.1|8596.6|8591.6|8603.6|8598.6|8596.6|8591.6|18
1643628000000|2022-01-31 11:20:00|8596.1|8591.1|8595.6|8590.6|8600.1|8595.1|8592.6|8587.6|48
1643628300000|2022-01-31 11:25:00|8595.1|8590.1|8590.6|8585.6|8595.6|8590.6|8582.1|8577.1|52
1643628600000|2022-01-31 11:30:00|8591.1|8586.1|8595.6|8590.6|8602.6|8597.6|8590.1|8585.1|68
1643628900000|2022-01-31 11:35:00|8596.1|8591.1|8591.1|8586.1|8596.1|8591.1|8587.6|8582.6|59
1643629200000|2022-01-31 11:40:00|8591.6|8586.6|8587.1|8582.1|8595.6|8590.6|8587.1|8582.1|20
1643629500000|2022-01-31 11:45:00|8586.6|8581.6|8584.6|8579.6|8588.6|8583.6|8583.1|8578.1|20
1643629800000|2022-01-31 11:50:00|8584.1|8579.1|8585.6|8580.6|8594.1|8589.1|8584.1|8579.1|22
1643630100000|2022-01-31 11:55:00|8586.1|8581.1|8585.1|8580.1|8592.6|8587.6|8583.1|8578.1|63
1643630400000|2022-01-31 12:00:00|8585.6|8580.6|8574.1|8569.1|8590.6|8585.6|8573.6|8568.6|99
1643630700000|2022-01-31 12:05:00|8573.6|8568.6|8569.6|8564.6|8575.1|8570.1|8566.6|8561.6|71
1643631000000|2022-01-31 12:10:00|8569.1|8564.1|8576.6|8571.6|8580.1|8575.1|8568.6|8563.6|37
1643631300000|2022-01-31 12:15:00|8576.1|8571.1|8583.6|8578.6|8583.6|8578.6|8570.6|8565.6|72
1643631600000|2022-01-31 12:20:00|8584.1|8579.1|8566.1|8561.1|8584.1|8579.1|8564.6|8559.6|57
1643631900000|2022-01-31 12:25:00|8565.6|8560.6|8576.1|8571.1|8577.6|8572.6|8564.6|8559.6|103
1643632200000|2022-01-31 12:30:00|8575.6|8570.6|8583.1|8578.1|8584.6|8579.6|8572.6|8567.6|38
1643632500000|2022-01-31 12:35:00|8583.6|8578.6|8579.6|8574.6|8586.6|8581.6|8579.6|8574.6|26
1643632800000|2022-01-31 12:40:00|8580.4|8575.4|8585.4|8580.4|8585.4|8580.4|8577.4|8572.4|21
1643633100000|2022-01-31 12:45:00|8584.9|8579.9|8593.4|8588.4|8594.4|8589.4|8582.4|8577.4|37
1643633400000|2022-01-31 12:50:00|8592.9|8587.9|8594.4|8589.4|8595.4|8590.4|8589.9|8584.9|69
1643633700000|2022-01-31 12:55:00|8594.9|8589.9|8599.4|8594.4|8599.9|8594.9|8590.4|8585.4|45
1643634000000|2022-01-31 13:00:00|8599.9|8594.9|8592.9|8587.9|8602.9|8597.9|8591.9|8586.9|29
1643634300000|2022-01-31 13:05:00|8593.4|8588.4|8586.4|8581.4|8593.4|8588.4|8580.9|8575.9|118
1643634600000|2022-01-31 13:10:00|8586.9|8581.9|8603.9|8598.9|8603.9|8598.9|8586.9|8581.9|62
1643634900000|2022-01-31 13:15:00|8604.4|8599.4|8599.4|8594.4|8607.4|8602.4|8598.9|8593.9|92
1643635200000|2022-01-31 13:20:00|8598.9|8593.9|8594.4|8589.4|8602.4|8597.4|8593.4|8588.4|42
1643635500000|2022-01-31 13:25:00|8593.9|8588.9|8598.4|8593.4|8598.4|8593.4|8590.4|8585.4|22
1643635800000|2022-01-31 13:30:00|8597.9|8592.9|8606.4|8601.4|8607.9|8602.9|8594.4|8589.4|55
1643636100000|2022-01-31 13:35:00|8605.9|8600.9|8600.4|8595.4|8606.4|8601.4|8599.4|8594.4|33
1643636400000|2022-01-31 13:40:00|8600.9|8595.9|8590.4|8585.4|8602.4|8597.4|8589.9|8584.9|63
1643636700000|2022-01-31 13:45:00|8589.9|8584.9|8587.4|8582.4|8594.4|8589.4|8583.4|8578.4|59
1643637000000|2022-01-31 13:50:00|8587.9|8582.9|8583.9|8578.9|8590.9|8585.9|8583.9|8578.9|78
1643637300000|2022-01-31 13:55:00|8584.4|8579.4|8584.9|8579.9|8591.4|8586.4|8582.9|8577.9|51
1643637600000|2022-01-31 14:00:00|8585.4|8580.4|8579.4|8574.4|8585.4|8580.4|8576.4|8571.4|57
1643637900000|2022-01-31 14:05:00|8579.9|8574.9|8581.9|8576.9|8582.9|8577.9|8577.9|8572.9|85
1643638200000|2022-01-31 14:10:00|8581.4|8576.4|8573.9|8568.9|8581.9|8576.9|8573.9|8568.9|88
1643638500000|2022-01-31 14:15:00|8574.4|8569.4|8579.9|8574.9|8581.4|8576.4|8573.4|8568.4|34
1643638800000|2022-01-31 14:20:00|8580.4|8575.4|8580.4|8575.4|8581.9|8576.9|8577.9|8572.9|28
1643639100000|2022-01-31 14:25:00|8580.9|8575.9|8583.4|8578.4|8586.9|8581.9|8580.4|8575.4|29
1643639400000|2022-01-31 14:30:00|8583.9|8578.9|8596.4|8591.4|8597.4|8592.4|8578.9|8573.9|144
1643639700000|2022-01-31 14:35:00|8595.9|8590.9|8579.4|8574.4|8595.9|8590.9|8575.9|8570.9|203
1643640000000|2022-01-31 14:40:00|8578.9|8573.9|8580.9|8575.9|8582.4|8577.4|8575.4|8570.4|91
1643640300000|2022-01-31 14:45:00|8581.9|8576.9|8577.9|8572.9|8584.4|8579.4|8575.9|8570.9|157
1643640600000|2022-01-31 14:50:00|8578.4|8573.4|8587.4|8582.4|8592.9|8587.9|8569.4|8564.4|106
1643640900000|2022-01-31 14:55:00|8586.9|8581.9|8603.9|8598.9|8604.4|8599.4|8584.4|8579.4|125
1643641200000|2022-01-31 15:00:00|8603.4|8598.4|8605.4|8600.4|8613.4|8608.4|8600.4|8595.4|214
1643641500000|2022-01-31 15:05:00|8604.9|8599.9|8608.4|8603.4|8608.9|8603.9|8599.4|8594.4|108
1643641800000|2022-01-31 15:10:00|8606.6|8601.6|8608.6|8603.6|8613.1|8608.1|8600.1|8595.1|136
1643642100000|2022-01-31 15:15:00|8609.1|8604.1|8612.6|8607.6|8620.1|8615.1|8606.1|8601.1|120
1643642400000|2022-01-31 15:20:00|8613.1|8608.1|8623.1|8618.1|8627.1|8622.1|8613.1|8608.1|92
1643642700000|2022-01-31 15:25:00|8623.6|8618.6|8616.1|8611.1|8626.6|8621.6|8615.6|8610.6|108
1643643000000|2022-01-31 15:30:00|8616.6|8611.6|8614.6|8609.6|8619.6|8614.6|8608.6|8603.6|97
1643643300000|2022-01-31 15:35:00|8614.1|8609.1|8607.1|8602.1|8618.1|8613.1|8607.1|8602.1|76
1643643600000|2022-01-31 15:40:00|8607.6|8602.6|8606.1|8601.1|8610.1|8605.1|8600.6|8595.6|96
1643643900000|2022-01-31 15:45:00|8605.6|8600.6|8608.6|8603.6|8610.6|8605.6|8598.6|8593.6|85
1643644200000|2022-01-31 15:50:00|8608.1|8603.1|8622.1|8617.1|8623.1|8618.1|8606.6|8601.6|61
1643644500000|2022-01-31 15:55:00|8621.6|8616.6|8623.6|8618.6|8623.6|8618.6|8611.6|8606.6|238
1643644800000|2022-01-31 16:00:00|8623.1|8618.1|8624.1|8619.1|8625.1|8620.1|8619.1|8614.1|83
1643645100000|2022-01-31 16:05:00|8624.6|8619.6|8621.1|8616.1|8626.6|8621.6|8620.6|8615.6|76
1643645400000|2022-01-31 16:10:00|8622.1|8617.1|8618.6|8613.6|8622.1|8617.1|8616.1|8611.1|59
1643645700000|2022-01-31 16:15:00|8618.1|8613.1|8609.6|8604.6|8620.1|8615.1|8606.6|8601.6|182
1643646000000|2022-01-31 16:20:00|8609.1|8604.1|8606.1|8601.1|8612.6|8607.6|8600.6|8595.6|351
1643646300000|2022-01-31 16:25:00|8605.6|8600.6|8586.1|8581.1|8609.1|8604.1|8581.1|8576.1|808
1643646600000|2022-01-31 16:30:00|8586.6|8580.6|8611.6|8604.6|8622.6|8615.6|8585.6|8578.6|1055
1643646900000|2022-01-31 16:35:00|8612.6|8605.6|8609.6|8602.6|8621.6|8615.6|8606.6|8600.6|273
1643647200000|2022-01-31 16:40:00|8610.6|8603.6|8619.6|8613.6|8621.6|8615.6|8601.6|8595.6|157
1643647500000|2022-01-31 16:45:00|8620.6|8614.6|8623.6|8616.6|8624.6|8618.6|8616.6|8609.6|34
1643647800000|2022-01-31 16:50:00|8622.6|8615.6|8629.6|8622.6|8631.6|8624.6|8621.6|8613.6|36
1643648100000|2022-01-31 16:55:00|8628.6|8621.6|8629.6|8622.6|8630.6|8623.6|8624.6|8617.6|30
1643648400000|2022-01-31 17:00:00|8627.6|8621.6|8622.6|8616.6|8629.6|8622.6|8620.6|8614.6|16
1643648700000|2022-01-31 17:05:00|8623.6|8617.6|8622.6|8615.6|8628.6|8621.6|8621.6|8614.6|32
1643649000000|2022-01-31 17:10:00|8623.6|8616.6|8623.6|8616.6|8625.6|8619.6|8621.6|8614.6|8
1643649300000|2022-01-31 17:15:00|8624.6|8617.6|8632.6|8625.6|8634.6|8627.6|8621.6|8614.6|14
1643649600000|2022-01-31 17:20:00|8631.6|8624.6|8625.6|8619.6|8632.6|8624.6|8623.6|8616.6|12
1643649900000|2022-01-31 17:25:00|8624.6|8617.6|8627.6|8621.6|8629.6|8623.6|8623.6|8616.6|13
1643650200000|2022-01-31 17:30:00|8628.6|8622.6|8625.6|8618.6|8630.6|8623.6|8624.6|8617.6|17
1643650500000|2022-01-31 17:35:00|8626.6|8619.6|8629.6|8622.6|8629.6|8622.6|8624.6|8617.6|6
1643650800000|2022-01-31 17:40:00|8628.6|8621.6|8625.6|8619.6|8632.6|8625.6|8625.6|8618.6|9
1643651100000|2022-01-31 17:45:00|8627.6|8620.6|8631.6|8625.6|8631.6|8625.6|8627.6|8620.6|12
1643651400000|2022-01-31 17:50:00|8630.6|8624.6|8634.6|8628.6|8635.6|8628.6|8630.6|8624.6|12
1643651700000|2022-01-31 17:55:00|8635.6|8629.6|8636.6|8629.6|8637.6|8630.6|8634.6|8627.6|8
1643652000000|2022-01-31 18:00:00|8635.6|8628.6|8632.6|8625.6|8635.6|8628.6|8630.6|8624.6|3
1643652300000|2022-01-31 18:05:00|8631.6|8624.6|8632.6|8625.6|8634.6|8627.6|8629.6|8623.6|10
1643652600000|2022-01-31 18:10:00|8633.6|8624.6|8633.6|8627.6|8633.6|8627.6|8628.6|8621.6|22
1643652900000|2022-01-31 18:15:00|8632.6|8624.6|8636.6|8628.6|8636.6|8630.6|8630.6|8623.6|13
1643653200000|2022-01-31 18:20:00|8635.6|8629.6|8643.6|8636.6|8643.6|8636.6|8634.6|8628.6|62
1643653500000|2022-01-31 18:25:00|8644.6|8637.6|8637.6|8630.6|8645.6|8638.6|8637.6|8630.6|12
1643653800000|2022-01-31 18:30:00|8638.6|8631.6|8634.6|8627.6|8638.6|8631.6|8633.6|8624.6|7
1643654100000|2022-01-31 18:35:00|8633.6|8626.6|8636.6|8630.6|8640.6|8633.6|8633.6|8626.6|20
1643654400000|2022-01-31 18:40:00|8635.6|8629.6|8636.6|8628.6|8642.6|8634.6|8635.6|8628.6|24
1643654700000|2022-01-31 18:45:00|8637.6|8629.6|8638.6|8631.6|8639.6|8633.6|8635.6|8627.6|4
1643655000000|2022-01-31 18:50:00|8637.6|8632.6|8637.6|8631.6|8640.6|8633.6|8637.6|8629.6|37
1643655300000|2022-01-31 18:55:00|8639.6|8632.6|8641.8|8629.8|8641.9|8633.6|8636.6|8628.1|21
1643655600000|2022-01-31 19:00:00|8641.9|8629.9|8639.2|8627.2|8644|8632|8637.3|8625.3|0
1643655900000|2022-01-31 19:05:00|8639.1|8627.1|8646.9|8634.9|8651|8639|8639|8627|0
1643656200000|2022-01-31 19:10:00|8646.8|8634.8|8645.6|8633.6|8649.9|8637.9|8644.4|8632.4|0
1643656500000|2022-01-31 19:15:00|8645.7|8633.7|8647.8|8635.8|8648.1|8636.1|8644|8632|0
1643656800000|2022-01-31 19:20:00|8647.7|8635.7|8650.1|8638.1|8652.2|8640.2|8643.9|8631.9|0
1643657100000|2022-01-31 19:25:00|8650|8638|8651.4|8639.4|8651.5|8639.5|8646.8|8634.8|0
1643657400000|2022-01-31 19:30:00|8651.5|8639.5|8648.8|8636.8|8651.5|8639.5|8645.1|8633.1|0
1643657700000|2022-01-31 19:35:00|8648.9|8636.9|8647.7|8635.7|8650.7|8638.7|8646.6|8634.6|0
1643658000000|2022-01-31 19:40:00|8647.8|8635.8|8649.8|8637.8|8649.9|8637.9|8646.5|8634.5|0
1643658300000|2022-01-31 19:45:00|8649.7|8637.7|8643.7|8631.7|8650.8|8638.8|8642.4|8630.4|0
1643658600000|2022-01-31 19:50:00|8644.6|8632.6|8641.6|8629.6|8646|8634|8640.4|8628.4|0
1643658900000|2022-01-31 19:55:00|8641.7|8629.7|8644.8|8632.8|8647.1|8635.1|8641.7|8629.7|0
1643659200000|2022-01-31 20:00:00|8644.7|8632.7|8647.6|8635.6|8648.7|8636.7|8643.5|8631.5|0
1643659500000|2022-01-31 20:05:00|8647.5|8635.5|8640.1|8628.1|8648.7|8636.7|8639.5|8627.5|0
1643659800000|2022-01-31 20:10:00|8640.5|8628.5|8624.2|8612.2|8642.7|8630.7|8622|8610|0
1643660100000|2022-01-31 20:15:00|8624.7|8612.7|8617.4|8605.4|8628.1|8616.1|8615|8603|0
1643660400000|2022-01-31 20:20:00|8616.9|8604.9|8633.3|8621.3|8637.3|8625.3|8616.4|8604.4|0
1643660700000|2022-01-31 20:25:00|8633.4|8621.4|8630.8|8618.8|8637.9|8625.9|8627.4|8615.4|0
1643661000000|2022-01-31 20:30:00|8630.3|8618.3|8649.3|8637.3|8650.2|8638.2|8625|8613|0
1643661300000|2022-01-31 20:35:00|8649.2|8637.2|8646.5|8634.5|8654.9|8642.9|8644.1|8632.1|0
1643661600000|2022-01-31 20:40:00|8646.4|8634.4|8647.9|8635.9|8651.5|8639.5|8643.2|8631.2|0
1643661900000|2022-01-31 20:45:00|8647.8|8635.8|8658.7|8646.7|8658.7|8646.7|8645.8|8633.8|0
1643662200000|2022-01-31 20:50:00|8658.6|8646.6|8671.7|8659.7|8673|8661|8658.6|8646.6|0
1643662500000|2022-01-31 20:55:00|8671.8|8659.8|8665.7|8653.7|8680.1|8668.1|8664.5|8652.5|0
1643662800000|2022-01-31 21:00:00|8665.6|8653.6|8647.3|8635.3|8665.6|8653.6|8643.9|8631.9|0
1643663100000|2022-01-31 21:05:00|8647.8|8635.8|8655|8643|8656.5|8644.5|8645.8|8633.8|0
1643663400000|2022-01-31 21:10:00|8654.6|8642.6|8642.2|8630.2|8656.5|8644.5|8640.6|8628.6|0
1643663700000|2022-01-31 21:15:00|8642.4|8630.4|8644.4|8632.4|8646.7|8634.7|8642.4|8630.4|0
1643664000000|2022-01-31 21:20:00|8644.5|8632.5|8645.7|8633.7|8646.7|8634.7|8642.8|8630.8|0
1643664300000|2022-01-31 21:25:00|8645.5|8633.5|8646.3|8634.3|8647.7|8635.7|8644.2|8632.2|0
1643664600000|2022-01-31 21:30:00|8645.9|8633.9|8644.8|8632.8|8646.7|8634.7|8644.2|8632.2|0
1643664900000|2022-01-31 21:35:00|8644.4|8632.4|8643.5|8631.5|8649.2|8637.2|8642.9|8630.9|0
1643665200000|2022-01-31 21:40:00|8642.9|8630.9|8643.5|8631.5|8645.4|8633.4|8642.5|8630.5|0
1643665500000|2022-01-31 21:45:00|8643.9|8631.9|8642.6|8630.6|8644.9|8632.9|8641.4|8629.4|0
1643665800000|2022-01-31 21:50:00|8642.4|8630.4|8640.7|8628.7|8642.6|8630.6|8640.7|8628.7|0
1643666100000|2022-01-31 21:55:00|8640.8|8628.8|8643.6|8631.6|8644.2|8632.2|8640.7|8628.7|0
1643666400000|2022-01-31 22:00:00|8642.5|8630.5|8642.5|8630.5|8644.6|8632.6|8642.5|8630.5|0
1643666700000|2022-01-31 22:05:00|8642.3|8630.3|8642.1|8630.1|8642.5|8630.5|8641.8|8629.8|0
1643667000000|2022-01-31 22:10:00|8641.9|8629.9|8642.3|8630.3|8643.1|8631.1|8641.6|8629.6|0
1643667300000|2022-01-31 22:15:00|8642.5|8630.5|8642.9|8630.9|8642.9|8630.9|8642.5|8630.5|0
1643667600000|2022-01-31 22:20:00|8643.1|8631.1|8643.1|8631.1|8643.8|8631.8|8642.7|8630.7|0
1643667900000|2022-01-31 22:25:00|8642.7|8630.7|8643.6|8631.6|8643.6|8631.6|8642.5|8630.5|0
1643668200000|2022-01-31 22:30:00|8643.8|8631.8|8644.5|8632.5|8645.1|8633.1|8643.1|8631.1|0
1643668500000|2022-01-31 22:35:00|8645.2|8633.2|8647.7|8635.7|8647.7|8635.7|8644.9|8632.9|0
1643668800000|2022-01-31 22:40:00|8647.1|8635.1|8646.8|8634.8|8647.5|8635.5|8646|8634|0
1643669100000|2022-01-31 22:45:00|8646.6|8634.6|8646.6|8634.6|8647.6|8635.6|8646.5|8634.5|0
1643669400000|2022-01-31 22:50:00|8647|8635|8645.9|8633.9|8647|8635|8645.9|8633.9|0
1643669700000|2022-01-31 22:55:00|8645.7|8633.7|8645.1|8633.1|8645.9|8633.9|8645|8633|0
1643670000000|2022-01-31 23:00:00|8645.4|8633.4|8645.5|8633.5|8651.5|8639.5|8644.6|8632.6|0
1643670300000|2022-01-31 23:05:00|8645.7|8633.7|8651.1|8639.1|8651.9|8639.9|8642.8|8630.8|0
1643670600000|2022-01-31 23:10:00|8651.2|8639.2|8643.2|8631.2|8652.4|8640.4|8642.8|8630.8|0
1643670900000|2022-01-31 23:15:00|8643.6|8631.6|8642.6|8630.6|8647.2|8635.2|8642.4|8630.4|0
1643671200000|2022-01-31 23:20:00|8642.7|8630.7|8645.6|8633.6|8647.4|8635.4|8642.7|8630.7|0
1643671500000|2022-01-31 23:25:00|8645.5|8633.5|8642.2|8630.2|8648.3|8636.3|8640.4|8628.4|0
1643671800000|2022-01-31 23:30:00|8642.3|8630.3|8639.9|8627.9|8644.3|8632.3|8636.8|8624.8|0
1643672100000|2022-01-31 23:35:00|8639.8|8627.8|8643.5|8631.5|8643.9|8631.9|8638.7|8626.7|0
1643672400000|2022-01-31 23:40:00|8643.4|8631.4|8644.7|8632.7|8644.7|8632.7|8640.8|8628.8|0
1643672700000|2022-01-31 23:45:00|8644.3|8632.3|8644.3|8632.3|8644.7|8632.7|8643.3|8631.3|0
1643673000000|2022-01-31 23:50:00|8644.1|8632.1|8643.9|8631.9|8646|8634|8643.1|8631.1|0
1643673300000|2022-01-31 23:55:00|8644.1|8632.1|8644.3|8632.3|8645.1|8633.1|8642.6|8630.6|0
1643673600000|2022-02-01 00:00:00|8644.2|8632.2|8643.8|8631.8|8645.5|8633.5|8643|8631|0
1643673900000|2022-02-01 00:05:00|8643.9|8631.9|8642.1|8630.1|8645.5|8633.5|8641.3|8629.3|0
1643674200000|2022-02-01 00:10:00|8642.2|8630.2|8650.5|8638.5|8650.9|8638.9|8640.7|8628.7|0
1643674500000|2022-02-01 00:15:00|8650.4|8638.4|8653|8641|8662.4|8650.4|8648.7|8636.7|0
1643674800000|2022-02-01 00:20:00|8653.6|8641.6|8656.6|8644.6|8656.6|8644.6|8651.5|8639.5|0
1643675100000|2022-02-01 00:25:00|8656.4|8644.4|8654.7|8642.7|8657.7|8645.7|8653|8641|0
1643675400000|2022-02-01 00:30:00|8654.9|8642.9|8654.2|8642.2|8656.7|8644.7|8651.7|8639.7|0
1643675700000|2022-02-01 00:35:00|8654.4|8642.4|8653.7|8641.7|8655.7|8643.7|8652.2|8640.2|0
1643676000000|2022-02-01 00:40:00|8653.5|8641.5|8652.7|8640.7|8653.8|8641.8|8650.7|8638.7|0
1643676300000|2022-02-01 00:45:00|8653.1|8641.1|8660.7|8648.7|8661.7|8649.7|8653.1|8641.1|0
1643676600000|2022-02-01 00:50:00|8660.9|8648.9|8660|8648|8663.7|8651.7|8660|8648|0
1643676900000|2022-02-01 00:55:00|8660.2|8648.2|8662.9|8650.9|8664|8652|8660.2|8648.2|0
1643677200000|2022-02-01 01:00:00|8662.7|8650.7|8660.5|8648.5|8663.9|8651.9|8655.5|8643.5|0
1643677500000|2022-02-01 01:05:00|8660.1|8648.1|8655.5|8643.5|8661.5|8649.5|8654.9|8642.9|0
1643677800000|2022-02-01 01:10:00|8655.9|8643.9|8660.4|8648.4|8662.9|8650.9|8655.9|8643.9|0
1643678100000|2022-02-01 01:15:00|8660.2|8648.2|8662.4|8650.4|8662.4|8650.4|8658.4|8646.4|0
1643678400000|2022-02-01 01:20:00|8662.2|8650.2|8656.2|8644.2|8662.4|8650.4|8653.2|8641.2|0
1643678700000|2022-02-01 01:25:00|8656.1|8644.1|8653.2|8641.2|8656.2|8644.2|8649.5|8637.5|0
1643679000000|2022-02-01 01:30:00|8653.4|8641.4|8646.3|8634.3|8653.6|8641.6|8644.7|8632.7|0
1643679300000|2022-02-01 01:35:00|8646.8|8634.8|8647.3|8635.3|8652.2|8640.2|8645.3|8633.3|0
1643679600000|2022-02-01 01:40:00|8646.3|8634.3|8642|8630|8649.1|8637.1|8641.5|8629.5|0
1643679900000|2022-02-01 01:45:00|8642.4|8630.4|8631|8619|8645|8633|8630.8|8618.8|0
1643680200000|2022-02-01 01:50:00|8631.1|8619.1|8620.6|8608.6|8631.1|8619.1|8619.6|8607.6|0
1643680500000|2022-02-01 01:55:00|8620.4|8608.4|8625.6|8613.6|8627|8615|8619.6|8607.6|0
1643680800000|2022-02-01 02:00:00|8625.7|8613.7|8625|8613|8629.7|8617.7|8623.6|8611.6|0
1643681100000|2022-02-01 02:05:00|8625.2|8613.2|8623.6|8611.6|8626.6|8614.6|8619.5|8607.5|0
1643681400000|2022-02-01 02:10:00|8623.8|8611.8|8628.7|8616.7|8632.6|8620.6|8623.8|8611.8|0
1643681700000|2022-02-01 02:15:00|8628.9|8616.9|8632.7|8620.7|8633.8|8621.8|8628.7|8616.7|0
1643682000000|2022-02-01 02:20:00|8632.3|8620.3|8637.6|8625.6|8637.6|8625.6|8629.7|8617.7|0
1643682300000|2022-02-01 02:25:00|8637.4|8625.4|8637.6|8625.6|8637.8|8625.8|8635.7|8623.7|0
1643682600000|2022-02-01 02:30:00|8637.2|8625.2|8630.7|8618.7|8637.7|8625.7|8627.7|8615.7|0
1643682900000|2022-02-01 02:35:00|8630.3|8618.3|8636.8|8624.8|8638.2|8626.2|8626.5|8614.5|0
1643683200000|2022-02-01 02:40:00|8636.6|8624.6|8634.7|8622.7|8636.8|8624.8|8631.1|8619.1|0
1643683500000|2022-02-01 02:45:00|8634.5|8622.5|8638.7|8626.7|8639.1|8627.1|8633.1|8621.1|0
1643683800000|2022-02-01 02:50:00|8638.6|8626.6|8633.6|8621.6|8639.1|8627.1|8633.5|8621.5|0
1643684100000|2022-02-01 02:55:00|8633.5|8621.5|8635.6|8623.6|8637.5|8625.5|8632.5|8620.5|0
1643684400000|2022-02-01 03:00:00|8636.1|8624.1|8635.5|8623.5|8636.6|8624.6|8633.5|8621.5|0
1643684700000|2022-02-01 03:05:00|8635.2|8623.2|8634.6|8622.6|8637.6|8625.6|8633.6|8621.6|0
1643685000000|2022-02-01 03:10:00|8634.5|8622.5|8636|8624|8637.6|8625.6|8634|8622|0
1643685300000|2022-02-01 03:15:00|8636.6|8624.6|8638.6|8626.6|8639.6|8627.6|8633.1|8621.1|0
1643685600000|2022-02-01 03:20:00|8638.5|8626.5|8646.4|8634.4|8647.9|8635.9|8638.1|8626.1|0
1643685900000|2022-02-01 03:25:00|8646.2|8634.2|8642.8|8630.8|8650|8638|8640.7|8628.7|0
1643686200000|2022-02-01 03:30:00|8643.2|8631.2|8638.9|8626.9|8645.4|8633.4|8638.3|8626.3|0
1643686500000|2022-02-01 03:35:00|8639.1|8627.1|8638|8626|8639.9|8627.9|8633.8|8621.8|0
1643686800000|2022-02-01 03:40:00|8637.9|8625.9|8638|8626|8639|8627|8635.9|8623.9|0
1643687100000|2022-02-01 03:45:00|8638.1|8626.1|8640.4|8628.4|8641.4|8629.4|8637.4|8625.4|0
1643687400000|2022-02-01 03:50:00|8640.6|8628.6|8645.5|8633.5|8647|8635|8640.6|8628.6|0
1643687700000|2022-02-01 03:55:00|8645.7|8633.7|8645.7|8633.7|8647.1|8635.1|8643.1|8631.1|0
1643688000000|2022-02-01 04:00:00|8645.6|8633.6|8641.2|8629.2|8648.2|8636.2|8641.2|8629.2|0
1643688300000|2022-02-01 04:05:00|8640.8|8628.8|8634.4|8622.4|8641.3|8629.3|8634.4|8622.4|0
1643688600000|2022-02-01 04:10:00|8633.6|8621.6|8635.4|8623.4|8636.5|8624.5|8630.8|8618.8|0
1643688900000|2022-02-01 04:15:00|8635.5|8623.5|8641.9|8629.9|8642.9|8630.9|8635.4|8623.4|0
1643689200000|2022-02-01 04:20:00|8642.1|8630.1|8646.9|8634.9|8647.5|8635.5|8642.1|8630.1|0
1643689500000|2022-02-01 04:25:00|8646.7|8634.7|8645.8|8633.8|8647.4|8635.4|8642.9|8630.9|0
1643689800000|2022-02-01 04:30:00|8646.4|8634.4|8643.3|8631.3|8647.4|8635.4|8643.3|8631.3|0
1643690100000|2022-02-01 04:35:00|8643.5|8631.5|8644.3|8632.3|8645.8|8633.8|8641.8|8629.8|0
1643690400000|2022-02-01 04:40:00|8642.3|8630.3|8644.3|8632.3|8644.3|8632.3|8641.3|8629.3|0
1643690700000|2022-02-01 04:45:00|8644.5|8632.5|8641.2|8629.2|8644.7|8632.7|8641.2|8629.2|0
1643691000000|2022-02-01 04:50:00|8641.4|8629.4|8644.3|8632.3|8645.3|8633.3|8641.2|8629.2|0
1643691300000|2022-02-01 04:55:00|8644.1|8632.1|8649.4|8637.4|8649.6|8637.6|8641.3|8629.3|0
1643691600000|2022-02-01 05:00:00|8649.2|8637.2|8650.2|8638.2|8652.3|8640.3|8648.2|8636.2|0
1643691900000|2022-02-01 05:05:00|8650.6|8638.6|8643.1|8631.1|8651.2|8639.2|8643.1|8631.1|0
1643692200000|2022-02-01 05:10:00|8643.2|8631.2|8649.2|8637.2|8649.2|8637.2|8643.2|8631.2|0
1643692500000|2022-02-01 05:15:00|8649|8637|8648.5|8636.5|8650.1|8638.1|8647.6|8635.6|0
1643692800000|2022-02-01 05:20:00|8648.4|8636.4|8647.7|8635.7|8651.6|8639.6|8647.2|8635.2|0
1643693100000|2022-02-01 05:25:00|8647.8|8635.8|8648.6|8636.6|8649.2|8637.2|8645.6|8633.6|0
1643693400000|2022-02-01 05:30:00|8648.5|8636.5|8649.2|8637.2|8650.5|8638.5|8646.6|8634.6|0
1643693700000|2022-02-01 05:35:00|8649.3|8637.3|8647.7|8635.7|8651.2|8639.2|8647.3|8635.3|0
1643694000000|2022-02-01 05:40:00|8647.5|8635.5|8645.3|8633.3|8647.7|8635.7|8645.2|8633.2|0
1643694300000|2022-02-01 05:45:00|8644.9|8632.9|8646.7|8634.7|8647.3|8635.3|8644.3|8632.3|0
1643694600000|2022-02-01 05:50:00|8646.9|8634.9|8648.3|8636.3|8650.3|8638.3|8646.9|8634.9|0
1643694900000|2022-02-01 05:55:00|8649.3|8637.3|8652.4|8640.4|8653.4|8641.4|8649.3|8637.3|0
1643695200000|2022-02-01 06:00:00|8652.3|8640.3|8652.4|8640.4|8655.6|8643.6|8650.3|8638.3|0
1643695500000|2022-02-01 06:05:00|8652.5|8640.5|8652.8|8640.8|8653.5|8641.5|8651.4|8639.4|0
1643695800000|2022-02-01 06:10:00|8652.6|8640.6|8648.6|8636.6|8652.8|8640.8|8647.1|8635.1|0
1643696100000|2022-02-01 06:15:00|8648.7|8636.7|8646.2|8634.2|8650.2|8638.2|8645.1|8633.1|0
1643696400000|2022-02-01 06:20:00|8646.1|8634.1|8644.3|8632.3|8646.7|8634.7|8643.1|8631.1|0
1643696700000|2022-02-01 06:25:00|8644.4|8632.4|8646.2|8634.2|8647.3|8635.3|8644.4|8632.4|0
1643697000000|2022-02-01 06:30:00|8646.4|8634.4|8643.2|8631.2|8647.7|8635.7|8642.2|8630.2|0
1643697300000|2022-02-01 06:35:00|8643.4|8631.4|8648.3|8636.3|8648.3|8636.3|8643.2|8631.2|0
1643697600000|2022-02-01 06:40:00|8648.4|8636.4|8646.4|8634.4|8648.8|8636.8|8643.4|8631.4|0
1643697900000|2022-02-01 06:45:00|8646.8|8634.8|8645.4|8633.4|8647.4|8635.4|8641.4|8629.4|0
1643698200000|2022-02-01 06:50:00|8645.2|8633.2|8647.5|8635.5|8648.5|8636.5|8644.4|8632.4|0
1643698500000|2022-02-01 06:55:00|8647.8|8635.8|8649.5|8637.5|8649.5|8637.5|8645.4|8633.4|0
1643698800000|2022-02-01 07:00:00|8649.8|8637.8|8660.6|8655.6|8662.1|8657.1|8640.6|8633|33
1643699100000|2022-02-01 07:05:00|8660.1|8655.1|8659.1|8654.1|8660.1|8655.1|8654.1|8649.1|35
1643699400000|2022-02-01 07:10:00|8659.6|8654.6|8666.1|8661.1|8668.6|8663.6|8659.1|8654.1|14
1643699700000|2022-02-01 07:15:00|8665.6|8660.6|8668.6|8663.6|8670.1|8665.1|8665.6|8660.6|3
1643700000000|2022-02-01 07:20:00|8669.1|8664.1|8675.1|8670.1|8675.1|8670.1|8665.6|8660.6|36
1643700300000|2022-02-01 07:25:00|8675.6|8670.6|8666.6|8661.6|8677.1|8672.1|8666.6|8661.6|28
1643700600000|2022-02-01 07:30:00|8666.1|8661.1|8662.6|8657.6|8670.1|8665.1|8662.6|8657.6|22
1643700900000|2022-02-01 07:35:00|8662.1|8657.1|8666.6|8661.6|8666.6|8661.6|8662.1|8657.1|22
1643701200000|2022-02-01 07:40:00|8667.1|8662.1|8669.6|8664.6|8669.6|8664.6|8664.6|8659.6|17
1643701500000|2022-02-01 07:45:00|8670.1|8665.1|8667.6|8662.6|8671.1|8666.1|8664.6|8659.6|19
1643701800000|2022-02-01 07:50:00|8668.1|8663.1|8664.1|8659.1|8669.1|8664.1|8662.6|8657.6|51
1643702100000|2022-02-01 07:55:00|8665.1|8660.1|8679.6|8674.6|8680.1|8675.1|8665.1|8660.1|102
1643702400000|2022-02-01 08:00:00|8678.6|8673.6|8698.6|8693.6|8703.1|8698.1|8675.6|8670.6|771
1643702700000|2022-02-01 08:05:00|8699.6|8694.6|8710.1|8705.1|8711.6|8706.6|8693.6|8688.6|482
1643703000000|2022-02-01 08:10:00|8710.6|8705.6|8705.1|8700.1|8716.6|8711.6|8705.1|8700.1|257
1643703300000|2022-02-01 08:15:00|8705.6|8700.6|8684.1|8679.1|8711.1|8706.1|8682.1|8677.1|302
1643703600000|2022-02-01 08:20:00|8683.6|8678.6|8691.1|8686.1|8702.1|8697.1|8683.6|8678.6|205
1643703900000|2022-02-01 08:25:00|8691.6|8686.6|8683.6|8678.6|8696.6|8691.6|8682.1|8677.1|127
1643704200000|2022-02-01 08:30:00|8684.1|8679.1|8678.6|8673.6|8690.1|8685.1|8678.6|8673.6|183
1643704500000|2022-02-01 08:35:00|8679.1|8674.1|8681.1|8676.1|8684.6|8679.6|8676.1|8671.1|110
1643704800000|2022-02-01 08:40:00|8682.1|8677.1|8689.1|8684.1|8691.6|8686.6|8679.1|8674.1|111
1643705100000|2022-02-01 08:45:00|8689.6|8684.6|8695.6|8690.6|8697.6|8692.6|8686.6|8681.6|102
1643705400000|2022-02-01 08:50:00|8695.1|8690.1|8692.6|8687.6|8696.6|8691.6|8690.1|8685.1|116
1643705700000|2022-02-01 08:55:00|8693.1|8688.1|8697.6|8692.6|8702.1|8697.1|8685.1|8680.1|76
1643706000000|2022-02-01 09:00:00|8697.1|8692.1|8702.6|8697.6|8706.1|8701.1|8689.6|8684.6|135
1643706300000|2022-02-01 09:05:00|8703.1|8698.1|8699.1|8694.1|8706.1|8701.1|8692.6|8687.6|116
1643706600000|2022-02-01 09:10:00|8699.6|8694.6|8702.6|8697.6|8709.6|8704.6|8697.6|8692.6|223
1643706900000|2022-02-01 09:15:00|8702.1|8697.1|8696.6|8691.6|8709.6|8704.6|8694.6|8689.6|46
1643707200000|2022-02-01 09:20:00|8697.1|8692.1|8682.1|8677.1|8699.6|8694.6|8679.1|8674.1|256
1643707500000|2022-02-01 09:25:00|8680.6|8675.6|8667.1|8662.1|8691.6|8686.6|8667.1|8662.1|226
1643707800000|2022-02-01 09:30:00|8666.6|8661.6|8672.1|8667.1|8677.6|8672.6|8664.6|8659.6|114
1643708100000|2022-02-01 09:35:00|8671.6|8666.6|8680.6|8675.6|8685.1|8680.1|8669.6|8664.6|73
1643708400000|2022-02-01 09:40:00|8680.1|8675.1|8672.6|8667.6|8684.1|8679.1|8669.1|8664.1|62
1643708700000|2022-02-01 09:45:00|8672.1|8667.1|8676.1|8671.1|8678.6|8673.6|8667.6|8662.6|95
1643709000000|2022-02-01 09:50:00|8675.6|8670.6|8687.1|8682.1|8690.1|8685.1|8674.1|8669.1|84
1643709300000|2022-02-01 09:55:00|8686.6|8681.6|8691.6|8686.6|8693.6|8688.6|8685.1|8680.1|59
1643709600000|2022-02-01 10:00:00|8691.1|8686.1|8705.1|8700.1|8706.1|8701.1|8691.1|8686.1|58
1643709900000|2022-02-01 10:05:00|8705.6|8700.6|8709.6|8704.6|8710.6|8705.6|8703.6|8698.6|57
1643710200000|2022-02-01 10:10:00|8710.1|8705.1|8701.6|8696.6|8712.6|8707.6|8697.6|8692.6|83
1643710500000|2022-02-01 10:15:00|8701.1|8696.1|8696.6|8691.6|8708.1|8703.1|8694.1|8689.1|45
1643710800000|2022-02-01 10:20:00|8697.1|8692.1|8691.6|8686.6|8701.1|8696.1|8688.6|8683.6|57
1643711100000|2022-02-01 10:25:00|8692.1|8687.1|8700.6|8695.6|8704.1|8699.1|8692.1|8687.1|39
1643711400000|2022-02-01 10:30:00|8700.1|8695.1|8697.6|8692.6|8702.1|8697.1|8693.1|8688.1|73
1643711700000|2022-02-01 10:35:00|8698.1|8693.1|8705.1|8700.1|8707.1|8702.1|8696.6|8691.6|78
1643712000000|2022-02-01 10:40:00|8703.6|8698.6|8704.1|8699.1|8706.1|8701.1|8701.6|8696.6|49
1643712300000|2022-02-01 10:45:00|8704.6|8699.6|8705.1|8700.1|8707.1|8702.1|8702.1|8697.1|20
1643712600000|2022-02-01 10:50:00|8706.1|8701.1|8705.6|8700.6|8707.6|8702.6|8700.6|8695.6|46
1643712900000|2022-02-01 10:55:00|8706.1|8701.1|8705.6|8700.6|8711.6|8706.6|8703.6|8698.6|77
1643713200000|2022-02-01 11:00:00|8705.1|8700.1|8717.6|8712.6|8717.6|8712.6|8704.1|8699.1|84
1643713500000|2022-02-01 11:05:00|8718.1|8713.1|8718.6|8713.6|8719.1|8714.1|8715.6|8710.6|81
1643713800000|2022-02-01 11:10:00|8719.1|8714.1|8711.6|8706.6|8720.6|8715.6|8708.6|8703.6|117
1643714100000|2022-02-01 11:15:00|8712.1|8707.1|8711.6|8706.6|8717.6|8712.6|8708.1|8703.1|66
1643714400000|2022-02-01 11:20:00|8712.1|8707.1|8714.6|8709.6|8716.6|8711.6|8711.1|8706.1|36
1643714700000|2022-02-01 11:25:00|8714.1|8709.1|8712.6|8707.6|8715.1|8710.1|8710.6|8705.6|46
1643715000000|2022-02-01 11:30:00|8712.1|8707.1|8718.1|8713.1|8719.1|8714.1|8712.1|8707.1|22
1643715300000|2022-02-01 11:35:00|8717.1|8712.1|8719.1|8714.1|8722.1|8717.1|8716.6|8711.6|66
1643715600000|2022-02-01 11:40:00|8720.1|8715.1|8721.1|8716.1|8724.1|8719.1|8717.6|8712.6|60
1643715900000|2022-02-01 11:45:00|8720.6|8715.6|8726.1|8721.1|8728.6|8723.6|8717.1|8712.1|125
1643716200000|2022-02-01 11:50:00|8726.6|8721.6|8723.1|8718.1|8729.6|8724.6|8722.6|8717.6|55
1643716500000|2022-02-01 11:55:00|8723.6|8718.6|8725.1|8720.1|8728.1|8723.1|8721.6|8716.6|34
1643716800000|2022-02-01 12:00:00|8724.6|8719.6|8719.6|8714.6|8726.1|8721.1|8719.1|8714.1|40
1643717100000|2022-02-01 12:05:00|8719.1|8714.1|8719.6|8714.6|8725.1|8720.1|8717.6|8712.6|32
1643717400000|2022-02-01 12:10:00|8720.1|8715.1|8725.1|8720.1|8725.1|8720.1|8720.1|8715.1|28
1643717700000|2022-02-01 12:15:00|8726.1|8721.1|8726.1|8721.1|8729.1|8724.1|8725.1|8720.1|39
1643718000000|2022-02-01 12:20:00|8726.6|8721.6|8728.6|8723.6|8731.1|8726.1|8725.6|8720.6|39
1643718300000|2022-02-01 12:25:00|8728.1|8723.1|8728.1|8723.1|8732.6|8727.6|8725.6|8720.6|54
1643718600000|2022-02-01 12:30:00|8728.6|8723.6|8725.1|8720.1|8729.1|8724.1|8719.6|8714.6|49
1643718900000|2022-02-01 12:35:00|8725.6|8720.6|8726.6|8721.6|8728.6|8723.6|8724.1|8719.1|73
1643719200000|2022-02-01 12:40:00|8726.7|8721.7|8726.7|8721.7|8728.7|8723.7|8723.2|8718.2|34
1643719500000|2022-02-01 12:45:00|8726.2|8721.2|8726.7|8721.7|8728.2|8723.2|8721.7|8716.7|41
1643719800000|2022-02-01 12:50:00|8726.2|8721.2|8730.7|8725.7|8731.7|8726.7|8724.7|8719.7|42
1643720100000|2022-02-01 12:55:00|8730.2|8725.2|8735.7|8730.7|8735.7|8730.7|8730.2|8725.2|29
1643720400000|2022-02-01 13:00:00|8736.2|8731.2|8734.2|8729.2|8737.2|8732.2|8731.2|8726.2|50
1643720700000|2022-02-01 13:05:00|8734.7|8729.7|8742.7|8737.7|8743.7|8738.7|8734.7|8729.7|86
1643721000000|2022-02-01 13:10:00|8743.7|8738.7|8742.7|8737.7|8744.7|8739.7|8740.7|8735.7|42
1643721300000|2022-02-01 13:15:00|8743.2|8738.2|8742.2|8737.2|8746.2|8741.2|8742.2|8737.2|71
1643721600000|2022-02-01 13:20:00|8742.7|8737.7|8740.7|8735.7|8747.2|8742.2|8740.2|8735.2|57
1643721900000|2022-02-01 13:25:00|8740.2|8735.2|8735.7|8730.7|8740.7|8735.7|8732.2|8727.2|50
1643722200000|2022-02-01 13:30:00|8735.2|8730.2|8720.7|8715.7|8735.7|8730.7|8719.7|8714.7|103
1643722500000|2022-02-01 13:35:00|8721.7|8716.7|8724.2|8719.2|8727.2|8722.2|8716.2|8711.2|64
1643722800000|2022-02-01 13:40:00|8724.7|8719.7|8732.2|8727.2|8732.2|8727.2|8724.7|8719.7|30
1643723100000|2022-02-01 13:45:00|8731.7|8726.7|8724.7|8719.7|8732.2|8727.2|8723.7|8718.7|37
1643723400000|2022-02-01 13:50:00|8724.2|8719.2|8728.2|8723.2|8728.7|8723.7|8723.2|8718.2|32
1643723700000|2022-02-01 13:55:00|8728.7|8723.7|8727.2|8722.2|8732.7|8727.7|8725.7|8720.7|37
1643724000000|2022-02-01 14:00:00|8727.7|8722.7|8726.2|8721.2|8730.7|8725.7|8725.2|8720.2|32
1643724300000|2022-02-01 14:05:00|8725.7|8720.7|8727.2|8722.2|8728.7|8723.7|8723.7|8718.7|13
1643724600000|2022-02-01 14:10:00|8726.7|8721.7|8729.2|8724.2|8733.7|8728.7|8726.7|8721.7|101
1643724900000|2022-02-01 14:15:00|8728.7|8723.7|8732.7|8727.7|8733.7|8728.7|8728.7|8723.7|67
1643725200000|2022-02-01 14:20:00|8733.2|8728.2|8728.7|8723.7|8735.2|8730.2|8728.7|8723.7|53
1643725500000|2022-02-01 14:25:00|8728.2|8723.2|8733.7|8728.7|8734.7|8729.7|8728.2|8723.2|36
1643725800000|2022-02-01 14:30:00|8733.2|8728.2|8737.7|8732.7|8739.7|8734.7|8724.7|8719.7|80
1643726100000|2022-02-01 14:35:00|8737.2|8732.2|8741.7|8736.7|8746.2|8741.2|8733.7|8728.7|128
1643726400000|2022-02-01 14:40:00|8741.2|8736.2|8721.2|8716.2|8745.7|8740.7|8721.2|8716.2|168
1643726700000|2022-02-01 14:45:00|8721.7|8716.7|8733.2|8728.2|8737.7|8732.7|8720.7|8715.7|89
1643727000000|2022-02-01 14:50:00|8732.7|8727.7|8733.2|8728.2|8742.2|8737.2|8731.7|8726.7|115
1643727300000|2022-02-01 14:55:00|8733.7|8728.7|8738.2|8733.2|8739.7|8734.7|8732.7|8727.7|39
1643727600000|2022-02-01 15:00:00|8737.7|8732.7|8711.7|8706.7|8737.7|8732.7|8710.7|8705.7|144
1643727900000|2022-02-01 15:05:00|8711.2|8706.2|8716.7|8711.7|8725.2|8720.2|8705.7|8700.7|242
1643728200000|2022-02-01 15:10:00|8717.2|8712.2|8728.2|8723.2|8731.2|8726.2|8709.7|8704.7|138
1643728500000|2022-02-01 15:15:00|8727.7|8722.7|8722.7|8717.7|8731.2|8726.2|8721.7|8716.7|102
1643728800000|2022-02-01 15:20:00|8722.2|8717.2|8735.2|8730.2|8735.2|8730.2|8722.2|8717.2|132
1643729100000|2022-02-01 15:25:00|8734.7|8729.7|8720.2|8715.2|8736.2|8731.2|8719.7|8714.7|82
1643729400000|2022-02-01 15:30:00|8720.7|8715.7|8727.7|8722.7|8736.7|8731.7|8720.7|8715.7|101
1643729700000|2022-02-01 15:35:00|8728.2|8723.2|8735.7|8730.7|8738.2|8733.2|8727.2|8722.2|108
1643730000000|2022-02-01 15:40:00|8736.2|8731.2|8727.2|8722.2|8739.2|8734.2|8720.7|8715.7|135
1643730300000|2022-02-01 15:45:00|8727.7|8722.7|8724.7|8719.7|8730.7|8725.7|8720.7|8715.7|69
1643730600000|2022-02-01 15:50:00|8725.2|8720.2|8727.7|8722.7|8730.7|8725.7|8722.7|8717.7|105
1643730900000|2022-02-01 15:55:00|8728.2|8723.2|8739.7|8734.7|8739.7|8734.7|8728.2|8723.2|85
1643731200000|2022-02-01 16:00:00|8739.2|8734.2|8732.7|8727.7|8741.7|8736.7|8731.7|8726.7|139
1643731500000|2022-02-01 16:05:00|8733.2|8728.2|8742.2|8737.2|8742.7|8737.7|8733.2|8728.2|76
1643731800000|2022-02-01 16:10:00|8742.7|8737.7|8738.7|8733.7|8742.7|8737.7|8738.2|8733.2|79
1643732100000|2022-02-01 16:15:00|8739.2|8734.2|8732.7|8727.7|8739.2|8734.2|8730.7|8725.7|251
1643732400000|2022-02-01 16:20:00|8733.7|8728.7|8719.2|8714.2|8735.7|8730.7|8717.2|8712.2|547
1643732700000|2022-02-01 16:25:00|8719.7|8714.7|8715.2|8710.2|8722.7|8717.7|8712.7|8707.7|541
1643733000000|2022-02-01 16:30:00|8716.2|8709.2|8728.2|8722.2|8728.2|8722.2|8707.2|8701.2|662
1643733300000|2022-02-01 16:35:00|8729.2|8721.2|8723.2|8717.2|8734.2|8728.2|8721.2|8714.2|198
1643733600000|2022-02-01 16:40:00|8724.2|8716.2|8725.2|8718.2|8726.2|8720.2|8721.2|8715.2|50
1643733900000|2022-02-01 16:45:00|8724.2|8717.2|8726.2|8719.2|8728.2|8722.2|8722.2|8716.2|32
1643734200000|2022-02-01 16:50:00|8725.2|8720.2|8730.2|8724.2|8731.2|8725.2|8723.2|8717.2|10
1643734500000|2022-02-01 16:55:00|8731.2|8725.2|8735.2|8728.2|8737.2|8730.2|8731.2|8724.2|23
1643734800000|2022-02-01 17:00:00|8734.2|8727.2|8730.2|8723.2|8737.2|8730.2|8729.2|8723.2|40
1643735100000|2022-02-01 17:05:00|8729.2|8722.2|8731.2|8724.2|8734.2|8728.2|8726.2|8719.2|43
1643735400000|2022-02-01 17:10:00|8730.2|8725.2|8726.2|8719.2|8730.2|8725.2|8723.2|8717.2|50
1643735700000|2022-02-01 17:15:00|8727.2|8720.2|8732.2|8725.2|8732.2|8726.2|8726.2|8719.2|31
1643736000000|2022-02-01 17:20:00|8731.2|8726.2|8730.2|8724.2|8732.2|8726.2|8728.2|8722.2|10
1643736300000|2022-02-01 17:25:00|8731.2|8723.2|8728.2|8721.2|8731.2|8724.2|8725.2|8718.2|20
1643736600000|2022-02-01 17:30:00|8727.2|8720.2|8722.2|8715.2|8729.2|8722.2|8721.2|8715.2|33
1643736900000|2022-02-01 17:35:00|8721.2|8716.2|8727.2|8721.2|8730.2|8723.2|8718.2|8712.2|44
1643737200000|2022-02-01 17:40:00|8728.2|8720.2|8728.2|8721.2|8732.2|8726.2|8727.2|8720.2|18
1643737500000|2022-02-01 17:45:00|8729.2|8722.2|8726.2|8719.2|8729.2|8722.2|8724.2|8717.2|4
1643737800000|2022-02-01 17:50:00|8725.2|8720.2|8729.2|8723.2|8730.2|8724.2|8725.2|8720.2|7
1643738100000|2022-02-01 17:55:00|8730.2|8724.2|8736.2|8729.2|8736.2|8730.2|8730.2|8724.2|17
1643738400000|2022-02-01 18:00:00|8735.2|8728.2|8732.2|8726.2|8735.2|8728.2|8730.2|8723.2|12
1643738700000|2022-02-01 18:05:00|8731.2|8724.2|8730.2|8723.2|8733.2|8726.2|8729.2|8722.2|11
1643739000000|2022-02-01 18:10:00|8731.2|8724.2|8730.2|8723.2|8732.2|8725.2|8730.2|8723.2|2
1643739300000|2022-02-01 18:15:00|8731.2|8724.2|8733.2|8726.2|8733.2|8726.2|8731.2|8723.2|1
1643739600000|2022-02-01 18:20:00|8732.2|8727.2|8732.2|8726.2|8733.2|8727.2|8729.2|8723.2|11
1643739900000|2022-02-01 18:25:00|8733.2|8727.2|8734.2|8727.2|8734.2|8727.2|8732.2|8726.2|8
1643740200000|2022-02-01 18:30:00|8733.2|8729.2|8736.2|8729.2|8739.2|8733.2|8733.2|8728.2|18
1643740500000|2022-02-01 18:35:00|8735.2|8728.2|8737.2|8730.2|8738.2|8731.2|8732.2|8725.2|21
1643740800000|2022-02-01 18:40:00|8738.2|8731.2|8739.2|8732.2|8739.2|8732.2|8737.2|8730.2|1
1643741100000|2022-02-01 18:45:00|8740.2|8731.2|8739.2|8732.2|8740.2|8733.2|8739.2|8731.2|4
1643741400000|2022-02-01 18:50:00|8738.2|8731.2|8736.2|8729.2|8739.2|8732.2|8736.2|8729.2|20
1643741700000|2022-02-01 18:55:00|8735.2|8728.2|8739|8727|8739|8729.2|8732.7|8725.2|12
1643742000000|2022-02-01 19:00:00|8739.9|8727.9|8740.7|8728.7|8743.9|8731.9|8736.3|8724.3|0
1643742300000|2022-02-01 19:05:00|8740.6|8728.6|8740.7|8728.7|8742.6|8730.6|8738.4|8726.4|0
1643742600000|2022-02-01 19:10:00|8740.8|8728.8|8738.3|8726.3|8745.2|8733.2|8733.7|8721.7|0
1643742900000|2022-02-01 19:15:00|8737.9|8725.9|8737|8725|8741.6|8729.6|8735|8723|0
1643743200000|2022-02-01 19:20:00|8737.1|8725.1|8733.8|8721.8|8737.1|8725.1|8728.3|8716.3|0
1643743500000|2022-02-01 19:25:00|8733.7|8721.7|8735.2|8723.2|8735.8|8723.8|8730.4|8718.4|0
1643743800000|2022-02-01 19:30:00|8735.3|8723.3|8737.7|8725.7|8739.5|8727.5|8734.9|8722.9|3000
1643744100000|2022-02-01 19:35:00|8737.3|8725.3|8734.6|8722.6|8738.9|8726.9|8729.1|8717.1|0
1643744400000|2022-02-01 19:40:00|8734.5|8722.5|8737.6|8725.6|8737.7|8725.7|8731.2|8719.2|0
1643744700000|2022-02-01 19:45:00|8737.7|8725.7|8736.7|8724.7|8740.5|8728.5|8734.5|8722.5|0
1643745000000|2022-02-01 19:50:00|8736.6|8724.6|8735.7|8723.7|8737.8|8725.8|8731.1|8719.1|0
1643745300000|2022-02-01 19:55:00|8735.8|8723.8|8738.8|8726.8|8739.9|8727.9|8734.2|8722.2|0
1643745600000|2022-02-01 20:00:00|8738.7|8726.7|8754.4|8742.4|8755.4|8743.4|8736.5|8724.5|0
1643745900000|2022-02-01 20:05:00|8754.1|8742.1|8757|8745|8758|8746|8750.3|8738.3|0
1643746200000|2022-02-01 20:10:00|8756.9|8744.9|8753.8|8741.8|8757.5|8745.5|8751.4|8739.4|0
1643746500000|2022-02-01 20:15:00|8754.3|8742.3|8753.5|8741.5|8754.9|8742.9|8750.3|8738.3|0
1643746800000|2022-02-01 20:20:00|8754|8742|8756.9|8744.9|8757.6|8745.6|8753|8741|0
1643747100000|2022-02-01 20:25:00|8757|8745|8757.8|8745.8|8759.6|8747.6|8752.3|8740.3|0
1643747400000|2022-02-01 20:30:00|8758.3|8746.3|8761.5|8749.5|8763|8751|8758.3|8746.3|0
1643747700000|2022-02-01 20:35:00|8761.6|8749.6|8753.4|8741.4|8762.9|8750.9|8753.2|8741.2|0
1643748000000|2022-02-01 20:40:00|8753.5|8741.5|8761.5|8749.5|8762.8|8750.8|8753.3|8741.3|0
1643748300000|2022-02-01 20:45:00|8761.6|8749.6|8767.4|8755.4|8768.6|8756.6|8759.5|8747.5|0
1643748600000|2022-02-01 20:50:00|8767.8|8755.8|8770.2|8758.2|8771.6|8759.6|8765.6|8753.6|0
1643748900000|2022-02-01 20:55:00|8770.4|8758.4|8768.1|8756.1|8771.5|8759.5|8754.3|8742.3|0
1643749200000|2022-02-01 21:00:00|8768.2|8756.2|8769.2|8757.2|8772.3|8760.3|8764.3|8752.3|0
1643749500000|2022-02-01 21:05:00|8769.4|8757.4|8771.7|8759.7|8776|8764|8767.1|8755.1|0
1643749800000|2022-02-01 21:10:00|8771.3|8759.3|8776.3|8764.3|8777.8|8765.8|8771.3|8759.3|0
1643750100000|2022-02-01 21:15:00|8776.5|8764.5|8781.2|8769.2|8782.9|8770.9|8775.7|8763.7|0
1643750400000|2022-02-01 21:20:00|8781.6|8769.6|8786.4|8774.4|8787.3|8775.3|8781.2|8769.2|0
1643750700000|2022-02-01 21:25:00|8786.5|8774.5|8791.5|8779.5|8791.5|8779.5|8785.6|8773.6|0
1643751000000|2022-02-01 21:30:00|8791.4|8779.4|8796.8|8784.8|8797.4|8785.4|8791.1|8779.1|0
1643751300000|2022-02-01 21:35:00|8796.9|8784.9|8797.8|8785.8|8800.4|8788.4|8796.8|8784.8|0
1643751600000|2022-02-01 21:40:00|8797.9|8785.9|8793.5|8781.5|8798.9|8786.9|8793|8781|0
1643751900000|2022-02-01 21:45:00|8793.9|8781.9|8791.6|8779.6|8793.9|8781.9|8791.6|8779.6|0
1643752200000|2022-02-01 21:50:00|8791.7|8779.7|8793.6|8781.6|8795.1|8783.1|8789.5|8777.5|0
1643752500000|2022-02-01 21:55:00|8793.7|8781.7|8788.1|8776.1|8794.4|8782.4|8787.6|8775.6|0
1643752800000|2022-02-01 22:00:00|8787.4|8775.4|8782.9|8770.9|8787.4|8775.4|8782.9|8770.9|0
1643753100000|2022-02-01 22:05:00|8782.7|8770.7|8784.9|8772.9|8784.9|8772.9|8782.7|8770.7|0
1643753400000|2022-02-01 22:10:00|8784.7|8772.7|8784.1|8772.1|8785.7|8773.7|8783.6|8771.6|0
1643753700000|2022-02-01 22:15:00|8783.8|8771.8|8782.8|8770.8|8783.8|8771.8|8782.5|8770.5|0
1643754000000|2022-02-01 22:20:00|8782.5|8770.5|8781.6|8769.6|8782.5|8770.5|8781.4|8769.4|0
1643754300000|2022-02-01 22:25:00|8782.1|8770.1|8782.3|8770.3|8782.5|8770.5|8782.1|8770.1|0
1643754600000|2022-02-01 22:30:00|8782.1|8770.1|8782|8770|8782.1|8770.1|8781.6|8769.6|0
1643754900000|2022-02-01 22:35:00|8781.8|8769.8|8782.7|8770.7|8782.9|8770.9|8781.8|8769.8|0
1643755200000|2022-02-01 22:40:00|8782.9|8770.9|8783.5|8771.5|8784.2|8772.2|8782.7|8770.7|0
1643755500000|2022-02-01 22:45:00|8783.3|8771.3|8785|8773|8785|8773|8783.3|8771.3|0
1643755800000|2022-02-01 22:50:00|8784.4|8772.4|8786.1|8774.1|8786.3|8774.3|8783.8|8771.8|0
1643756100000|2022-02-01 22:55:00|8786.3|8774.3|8789.1|8777.1|8790|8778|8786.3|8774.3|0
1643756400000|2022-02-01 23:00:00|8789.5|8777.5|8792|8780|8792.4|8780.4|8784.7|8772.7|0
1643756700000|2022-02-01 23:05:00|8792.4|8780.4|8792|8780|8796.4|8784.4|8789.3|8777.3|0
1643757000000|2022-02-01 23:10:00|8792.1|8780.1|8791.6|8779.6|8794.7|8782.7|8788.9|8776.9|0
1643757300000|2022-02-01 23:15:00|8792|8780|8793.3|8781.3|8794.7|8782.7|8791.6|8779.6|0
1643757600000|2022-02-01 23:20:00|8793.5|8781.5|8794.7|8782.7|8796.4|8784.4|8793.3|8781.3|0
1643757900000|2022-02-01 23:25:00|8794.5|8782.5|8796.8|8784.8|8797.7|8785.7|8794.3|8782.3|0
1643758200000|2022-02-01 23:30:00|8796.7|8784.7|8793.7|8781.7|8796.8|8784.8|8791.6|8779.6|0
1643758500000|2022-02-01 23:35:00|8793.5|8781.5|8796|8784|8796.4|8784.4|8792|8780|0
1643758800000|2022-02-01 23:40:00|8796.2|8784.2|8797.7|8785.7|8797.7|8785.7|8795.2|8783.2|0
1643759100000|2022-02-01 23:45:00|8797.6|8785.6|8795.2|8783.2|8797.6|8785.6|8794.7|8782.7|0
1643759400000|2022-02-01 23:50:00|8795.4|8783.4|8794.3|8782.3|8795.6|8783.6|8793.5|8781.5|0
1643759700000|2022-02-01 23:55:00|8793.9|8781.9|8796|8784|8796.4|8784.4|8793.7|8781.7|0
1643760000000|2022-02-02 00:00:00|8795.8|8783.8|8801.2|8789.2|8801.6|8789.6|8795.1|8783.1|0
1643760300000|2022-02-02 00:05:00|8800.8|8788.8|8801.6|8789.6|8801.6|8789.6|8799.1|8787.1|0
1643760600000|2022-02-02 00:10:00|8801.7|8789.7|8794.3|8782.3|8802|8790|8793.9|8781.9|0
1643760900000|2022-02-02 00:15:00|8793.8|8781.8|8780.5|8768.5|8793.9|8781.9|8773.4|8761.4|0
1643761200000|2022-02-02 00:20:00|8780.4|8768.4|8782|8770|8784.4|8772.4|8779.1|8767.1|0
1643761500000|2022-02-02 00:25:00|8782.3|8770.3|8784|8772|8785|8773|8781.9|8769.9|0
1643761800000|2022-02-02 00:30:00|8784.2|8772.2|8783.9|8771.9|8784.8|8772.8|8782.9|8770.9|0
1643762100000|2022-02-02 00:35:00|8784|8772|8782.9|8770.9|8784|8772|8782.9|8770.9|0
1643762400000|2022-02-02 00:40:00|8782.5|8770.5|8780.9|8768.9|8782.9|8770.9|8780.9|8768.9|0
1643762700000|2022-02-02 00:45:00|8781.3|8769.3|8782.9|8770.9|8784|8772|8781.3|8769.3|0
1643763000000|2022-02-02 00:50:00|8783.1|8771.1|8783|8771|8784|8772|8781.9|8769.9|0
1643763300000|2022-02-02 00:55:00|8783.3|8771.3|8784|8772|8784|8772|8782|8770|0
1643763600000|2022-02-02 01:00:00|8783.9|8771.9|8780.9|8768.9|8784|8772|8779.2|8767.2|0
1643763900000|2022-02-02 01:05:00|8781.5|8769.5|8784.5|8772.5|8785.2|8773.2|8781.5|8769.5|0
1643764200000|2022-02-02 01:10:00|8784.7|8772.7|8784.6|8772.6|8785.1|8773.1|8784|8772|0
1643764500000|2022-02-02 01:15:00|8784.4|8772.4|8783.9|8771.9|8784.4|8772.4|8782.8|8770.8|0
1643764800000|2022-02-02 01:20:00|8784|8772|8783.9|8771.9|8785.1|8773.1|8783.3|8771.3|0
1643765100000|2022-02-02 01:25:00|8784|8772|8783.9|8771.9|8784|8772|8782.9|8770.9|0
1643765400000|2022-02-02 01:30:00|8784.1|8772.1|8787|8775|8787|8775|8783.8|8771.8|0
1643765700000|2022-02-02 01:35:00|8787.2|8775.2|8783|8771|8788|8776|8782.9|8770.9|0
1643766000000|2022-02-02 01:40:00|8782.9|8770.9|8784|8772|8784.1|8772.1|8781.9|8769.9|0
1643766300000|2022-02-02 01:45:00|8784.1|8772.1|8784.2|8772.2|8785|8773|8782.9|8770.9|0
1643766600000|2022-02-02 01:50:00|8784.4|8772.4|8781.1|8769.1|8785|8773|8781.1|8769.1|0
1643766900000|2022-02-02 01:55:00|8781.3|8769.3|8782.1|8770.1|8782.1|8770.1|8780.1|8768.1|0
1643767200000|2022-02-02 02:00:00|8782.3|8770.3|8783.1|8771.1|8784.1|8772.1|8781.1|8769.1|0
1643767500000|2022-02-02 02:05:00|8783.3|8771.3|8783.1|8771.1|8784.1|8772.1|8781.5|8769.5|0
1643767800000|2022-02-02 02:10:00|8783.3|8771.3|8783.1|8771.1|8785.1|8773.1|8783.1|8771.1|0
1643768100000|2022-02-02 02:15:00|8783.5|8771.5|8782.9|8770.9|8784.1|8772.1|8782|8770|0
1643768400000|2022-02-02 02:20:00|8781.9|8769.9|8776.7|8764.7|8782.9|8770.9|8776.7|8764.7|0
1643768700000|2022-02-02 02:25:00|8776.9|8764.9|8781.9|8769.9|8782.2|8770.2|8776.7|8764.7|0
1643769000000|2022-02-02 02:30:00|8782.2|8770.2|8779.8|8767.8|8782.9|8770.9|8779.8|8767.8|0
1643769300000|2022-02-02 02:35:00|8780.2|8768.2|8782.7|8770.7|8782.7|8770.7|8779.8|8767.8|0
1643769600000|2022-02-02 02:40:00|8782.8|8770.8|8781.3|8769.3|8784.8|8772.8|8780.8|8768.8|0
1643769900000|2022-02-02 02:45:00|8781.2|8769.2|8780.8|8768.8|8783.2|8771.2|8779.8|8767.8|0
1643770200000|2022-02-02 02:50:00|8780.9|8768.9|8781.8|8769.8|8781.8|8769.8|8780.8|8768.8|0
1643770500000|2022-02-02 02:55:00|8781.4|8769.4|8782.8|8770.8|8783.8|8771.8|8780.8|8768.8|0
1643770800000|2022-02-02 03:00:00|8782.4|8770.4|8782.8|8770.8|8782.8|8770.8|8780.8|8768.8|0
1643771100000|2022-02-02 03:05:00|8783.1|8771.1|8783.7|8771.7|8783.8|8771.8|8782.7|8770.7|0
1643771400000|2022-02-02 03:10:00|8783.9|8771.9|8782.8|8770.8|8784.8|8772.8|8782.8|8770.8|0
1643771700000|2022-02-02 03:15:00|8783|8771|8782.7|8770.7|8783.8|8771.8|8782.2|8770.2|0
1643772000000|2022-02-02 03:20:00|8782.9|8770.9|8783.9|8771.9|8783.9|8771.9|8782.7|8770.7|0
1643772300000|2022-02-02 03:25:00|8783.8|8771.8|8782.9|8770.9|8783.9|8771.9|8782.9|8770.9|0
1643772600000|2022-02-02 03:30:00|8783|8771|8787.3|8775.3|8787.8|8775.8|8782.8|8770.8|0
1643772900000|2022-02-02 03:35:00|8787.1|8775.1|8786.8|8774.8|8788.8|8776.8|8786.3|8774.3|0
1643773200000|2022-02-02 03:40:00|8787.2|8775.2|8788.8|8776.8|8789.8|8777.8|8786.8|8774.8|0
1643773500000|2022-02-02 03:45:00|8788.6|8776.6|8784.4|8772.4|8788.8|8776.8|8783.8|8771.8|0
1643773800000|2022-02-02 03:50:00|8784.8|8772.8|8785.3|8773.3|8785.8|8773.8|8783.8|8771.8|0
1643774100000|2022-02-02 03:55:00|8785.1|8773.1|8785.3|8773.3|8785.9|8773.9|8784.3|8772.3|0
1643774400000|2022-02-02 04:00:00|8785.1|8773.1|8785.4|8773.4|8785.4|8773.4|8783.9|8771.9|0
1643774700000|2022-02-02 04:05:00|8785.2|8773.2|8785.9|8773.9|8786.4|8774.4|8784.9|8772.9|0
1643775000000|2022-02-02 04:10:00|8786.1|8774.1|8788.9|8776.9|8789|8777|8785.9|8773.9|0
1643775300000|2022-02-02 04:15:00|8788.7|8776.7|8788|8776|8789.4|8777.4|8788|8776|0
1643775600000|2022-02-02 04:20:00|8787.6|8775.6|8787|8775|8788|8776|8786.4|8774.4|0
1643775900000|2022-02-02 04:25:00|8786.8|8774.8|8785.9|8773.9|8787|8775|8785.9|8773.9|0
1643776200000|2022-02-02 04:30:00|8786|8774|8785.4|8773.4|8787|8775|8785|8773|0
1643776500000|2022-02-02 04:35:00|8785.5|8773.5|8786|8774|8788|8776|8785.5|8773.5|0
1643776800000|2022-02-02 04:40:00|8785.8|8773.8|8785.4|8773.4|8786|8774|8785|8773|0
1643777100000|2022-02-02 04:45:00|8785.6|8773.6|8785.9|8773.9|8786|8774|8783.9|8771.9|0
1643777400000|2022-02-02 04:50:00|8786|8774|8788|8776|8788.4|8776.4|8785.9|8773.9|0
1643777700000|2022-02-02 04:55:00|8789|8777|8789|8777|8789|8777|8788|8776|0
1643778000000|2022-02-02 05:00:00|8788.8|8776.8|8789.2|8777.2|8790|8778|8787|8775|0
1643778300000|2022-02-02 05:05:00|8789|8777|8788.6|8776.6|8789.2|8777.2|8787.1|8775.1|0
1643778600000|2022-02-02 05:10:00|8788.7|8776.7|8789.2|8777.2|8789.2|8777.2|8788.2|8776.2|0
1643778900000|2022-02-02 05:15:00|8789|8777|8787.9|8775.9|8789.2|8777.2|8785.8|8773.8|0
1643779200000|2022-02-02 05:20:00|8787.7|8775.7|8787.9|8775.9|8788.9|8776.9|8786.3|8774.3|0
1643779500000|2022-02-02 05:25:00|8788.1|8776.1|8788.4|8776.4|8788.9|8776.9|8787.9|8775.9|0
1643779800000|2022-02-02 05:30:00|8788.6|8776.6|8787.9|8775.9|8788.9|8776.9|8786.9|8774.9|0
1643780100000|2022-02-02 05:35:00|8787.4|8775.4|8788.9|8776.9|8788.9|8776.9|8786.9|8774.9|0
1643780400000|2022-02-02 05:40:00|8788.6|8776.6|8788|8776|8794.5|8782.5|8787.9|8775.9|0
1643780700000|2022-02-02 05:45:00|8788.2|8776.2|8788.1|8776.1|8789.1|8777.1|8786.1|8774.1|0
1643781000000|2022-02-02 05:50:00|8787.1|8775.1|8787.5|8775.5|8787.6|8775.6|8784.5|8772.5|0
1643781300000|2022-02-02 05:55:00|8787.4|8775.4|8788.6|8776.6|8789.5|8777.5|8786.6|8774.6|0
1643781600000|2022-02-02 06:00:00|8787.6|8775.6|8789.6|8777.6|8789.7|8777.7|8787.6|8775.6|0
1643781900000|2022-02-02 06:05:00|8790.6|8778.6|8791.5|8779.5|8792.7|8780.7|8789.6|8777.6|0
1643782200000|2022-02-02 06:10:00|8791.6|8779.6|8793.5|8781.5|8793.6|8781.6|8791.5|8779.5|0
1643782500000|2022-02-02 06:15:00|8793.3|8781.3|8802.7|8790.7|8802.7|8790.7|8792.4|8780.4|0
1643782800000|2022-02-02 06:20:00|8802.9|8790.9|8801.8|8789.8|8803.3|8791.3|8801.2|8789.2|0
1643783100000|2022-02-02 06:25:00|8802|8790|8804.8|8792.8|8804.8|8792.8|8801.3|8789.3|0
1643783400000|2022-02-02 06:30:00|8804.6|8792.6|8805.4|8793.4|8811|8799|8804.4|8792.4|0
1643783700000|2022-02-02 06:35:00|8805|8793|8805.3|8793.3|8808.3|8796.3|8804.3|8792.3|0
1643784000000|2022-02-02 06:40:00|8805.4|8793.4|8799.9|8787.9|8806.3|8794.3|8799.9|8787.9|0
1643784300000|2022-02-02 06:45:00|8798.9|8786.9|8795|8783|8798.9|8786.9|8793.9|8781.9|0
1643784600000|2022-02-02 06:50:00|8794.9|8782.9|8794.9|8782.9|8797|8785|8794|8782|0
1643784900000|2022-02-02 06:55:00|8794.7|8782.7|8792.1|8780.1|8794.7|8782.7|8788.9|8776.9|0
1643785200000|2022-02-02 07:00:00|8793.6|8781.6|8770.7|8765.7|8793.6|8781.6|8764.2|8759.2|69
1643785500000|2022-02-02 07:05:00|8773.2|8768.2|8772.2|8767.2|8778.2|8773.2|8771.2|8766.2|28
1643785800000|2022-02-02 07:10:00|8770.7|8765.7|8768.2|8763.2|8774.2|8769.2|8767.7|8762.7|26
1643786100000|2022-02-02 07:15:00|8768.7|8763.7|8774.2|8769.2|8774.2|8769.2|8768.2|8763.2|16
1643786400000|2022-02-02 07:20:00|8774.7|8769.7|8779.7|8774.7|8781.2|8776.2|8774.2|8769.2|29
1643786700000|2022-02-02 07:25:00|8779.2|8774.2|8787.7|8782.7|8788.2|8783.2|8778.7|8773.7|41
1643787000000|2022-02-02 07:30:00|8787.2|8782.2|8801.7|8796.7|8802.7|8797.7|8786.7|8781.7|55
1643787300000|2022-02-02 07:35:00|8801.2|8796.2|8795.2|8790.2|8801.2|8796.2|8789.7|8784.7|37
1643787600000|2022-02-02 07:40:00|8794.7|8789.7|8798.7|8793.7|8801.2|8796.2|8792.2|8787.2|23
1643787900000|2022-02-02 07:45:00|8797.7|8792.7|8801.2|8796.2|8801.2|8796.2|8793.2|8788.2|12
1643788200000|2022-02-02 07:50:00|8801.7|8796.7|8797.7|8792.7|8807.7|8802.7|8796.2|8791.2|39
1643788500000|2022-02-02 07:55:00|8797.2|8792.2|8796.7|8791.7|8797.2|8792.2|8786.2|8781.2|62
1643788800000|2022-02-02 08:00:00|8796.2|8791.2|8741.2|8736.2|8796.2|8791.2|8741.2|8736.2|969
1643789100000|2022-02-02 08:05:00|8741.7|8736.7|8731.2|8726.2|8744.2|8739.2|8728.2|8723.2|369
1643789400000|2022-02-02 08:10:00|8731.7|8726.7|8729.2|8724.2|8736.7|8731.7|8720.2|8715.2|175
1643789700000|2022-02-02 08:15:00|8728.7|8723.7|8735.7|8730.7|8740.7|8735.7|8728.2|8723.2|137
1643790000000|2022-02-02 08:20:00|8735.2|8730.2|8737.2|8732.2|8746.7|8741.7|8733.2|8728.2|107
1643790300000|2022-02-02 08:25:00|8736.7|8731.7|8728.2|8723.2|8741.7|8736.7|8728.2|8723.2|139
1643790600000|2022-02-02 08:30:00|8729.7|8724.7|8739.7|8734.7|8740.2|8735.2|8728.2|8723.2|143
1643790900000|2022-02-02 08:35:00|8740.7|8735.7|8740.2|8735.2|8744.2|8739.2|8735.2|8730.2|97
1643791200000|2022-02-02 08:40:00|8739.6|8734.6|8743.6|8738.6|8746.6|8741.6|8739.6|8734.6|60
1643791500000|2022-02-02 08:45:00|8744.1|8739.1|8741.1|8736.1|8747.6|8742.6|8739.1|8734.1|93
1643791800000|2022-02-02 08:50:00|8740.6|8735.6|8746.6|8741.6|8749.1|8744.1|8735.6|8730.6|64
1643792100000|2022-02-02 08:55:00|8746.1|8741.1|8751.6|8746.6|8752.6|8747.6|8745.6|8740.6|70
1643792400000|2022-02-02 09:00:00|8752.1|8747.1|8763.6|8758.6|8765.1|8760.1|8750.1|8745.1|103
1643792700000|2022-02-02 09:05:00|8764.1|8759.1|8769.1|8764.1|8774.1|8769.1|8764.1|8759.1|54
1643793000000|2022-02-02 09:10:00|8768.6|8763.6|8777.6|8772.6|8778.1|8773.1|8768.1|8763.1|65
1643793300000|2022-02-02 09:15:00|8778.6|8773.6|8768.6|8763.6|8779.1|8774.1|8765.6|8760.6|45
1643793600000|2022-02-02 09:20:00|8769.1|8764.1|8770.1|8765.1|8771.6|8766.6|8762.1|8757.1|33
1643793900000|2022-02-02 09:25:00|8769.6|8764.6|8756.1|8751.1|8771.6|8766.6|8755.6|8750.6|47
1643794200000|2022-02-02 09:30:00|8757.6|8752.6|8754.6|8749.6|8760.1|8755.1|8754.1|8749.1|56
1643794500000|2022-02-02 09:35:00|8755.1|8750.1|8762.6|8757.6|8762.6|8757.6|8750.6|8745.6|38
1643794800000|2022-02-02 09:40:00|8762.1|8757.1|8762.6|8757.6|8763.6|8758.6|8755.6|8750.6|52
1643795100000|2022-02-02 09:45:00|8763.1|8758.1|8766.6|8761.6|8767.1|8762.1|8753.6|8748.6|42
1643795400000|2022-02-02 09:50:00|8767.1|8762.1|8766.1|8761.1|8769.1|8764.1|8763.1|8758.1|35
1643795700000|2022-02-02 09:55:00|8765.6|8760.6|8763.1|8758.1|8768.6|8763.6|8761.1|8756.1|48
1643796000000|2022-02-02 10:00:00|8763.6|8758.6|8761.6|8756.6|8764.1|8759.1|8756.1|8751.1|70
1643796300000|2022-02-02 10:05:00|8761.1|8756.1|8756.6|8751.6|8763.6|8758.6|8755.1|8750.1|52
1643796600000|2022-02-02 10:10:00|8756.1|8751.1|8759.6|8754.6|8765.1|8760.1|8754.6|8749.6|41
1643796900000|2022-02-02 10:15:00|8760.1|8755.1|8765.1|8760.1|8765.1|8760.1|8752.6|8747.6|31
1643797200000|2022-02-02 10:20:00|8765.6|8760.6|8760.1|8755.1|8765.6|8760.6|8759.1|8754.1|47
1643797500000|2022-02-02 10:25:00|8760.6|8755.6|8756.1|8751.1|8760.6|8755.6|8752.1|8747.1|51
1643797800000|2022-02-02 10:30:00|8756.6|8751.6|8764.6|8759.6|8765.1|8760.1|8754.6|8749.6|32
1643798100000|2022-02-02 10:35:00|8764.1|8759.1|8766.1|8761.1|8769.6|8764.6|8758.1|8753.1|42
1643798400000|2022-02-02 10:40:00|8766.6|8761.6|8771.6|8766.6|8772.6|8767.6|8765.6|8760.6|60
1643798700000|2022-02-02 10:45:00|8771.1|8766.1|8767.6|8762.6|8771.1|8766.1|8766.1|8761.1|153
1643799000000|2022-02-02 10:50:00|8768.1|8763.1|8765.6|8760.6|8769.6|8764.6|8764.6|8759.6|30
1643799300000|2022-02-02 10:55:00|8765.1|8760.1|8764.6|8759.6|8766.1|8761.1|8758.6|8753.6|25
1643799600000|2022-02-02 11:00:00|8765.1|8760.1|8769.1|8764.1|8769.6|8764.6|8764.6|8759.6|53
1643799900000|2022-02-02 11:05:00|8769.6|8764.6|8758.6|8753.6|8769.6|8764.6|8756.6|8751.6|69
1643800200000|2022-02-02 11:10:00|8758.1|8753.1|8751.6|8746.6|8758.6|8753.6|8750.6|8745.6|49
1643800500000|2022-02-02 11:15:00|8751.1|8746.1|8748.6|8743.6|8754.6|8749.6|8746.1|8741.1|26
1643800800000|2022-02-02 11:20:00|8749.1|8744.1|8752.6|8747.6|8755.6|8750.6|8749.1|8744.1|27
1643801100000|2022-02-02 11:25:00|8752.1|8747.1|8756.6|8751.6|8758.1|8753.1|8749.1|8744.1|31
1643801400000|2022-02-02 11:30:00|8756.1|8751.1|8762.6|8757.6|8763.1|8758.1|8755.6|8750.6|49
1643801700000|2022-02-02 11:35:00|8763.1|8758.1|8767.1|8762.1|8768.1|8763.1|8760.6|8755.6|135
1643802000000|2022-02-02 11:40:00|8765.6|8760.6|8763.6|8758.6|8767.1|8762.1|8762.6|8757.6|25
1643802300000|2022-02-02 11:45:00|8764.1|8759.1|8767.1|8762.1|8770.1|8765.1|8763.6|8758.6|23
1643802600000|2022-02-02 11:50:00|8767.6|8762.6|8771.1|8766.1|8771.6|8766.6|8765.1|8760.1|22
1643802900000|2022-02-02 11:55:00|8771.6|8766.6|8774.1|8769.1|8775.1|8770.1|8770.1|8765.1|33
1643803200000|2022-02-02 12:00:00|8775.6|8770.6|8773.6|8768.6|8776.1|8771.1|8769.6|8764.6|35
1643803500000|2022-02-02 12:05:00|8774.1|8769.1|8776.6|8771.6|8779.1|8774.1|8772.6|8767.6|23
1643803800000|2022-02-02 12:10:00|8777.1|8772.1|8769.6|8764.6|8778.1|8773.1|8768.6|8763.6|49
1643804100000|2022-02-02 12:15:00|8770.1|8765.1|8776.6|8771.6|8778.1|8773.1|8769.6|8764.6|115
1643804400000|2022-02-02 12:20:00|8777.1|8772.1|8777.6|8772.6|8778.1|8773.1|8773.1|8768.1|24
1643804700000|2022-02-02 12:25:00|8778.1|8773.1|8777.6|8772.6|8781.1|8776.1|8777.1|8772.1|19
1643805000000|2022-02-02 12:30:00|8777.1|8772.1|8774.1|8769.1|8777.1|8772.1|8771.6|8766.6|24
1643805300000|2022-02-02 12:35:00|8774.6|8769.6|8776.6|8771.6|8777.1|8772.1|8773.6|8768.6|19
1643805600000|2022-02-02 12:40:00|8775.5|8770.5|8775.5|8770.5|8776|8771|8770.5|8765.5|33
1643805900000|2022-02-02 12:45:00|8775|8770|8776.5|8771.5|8778|8773|8774|8769|28
1643806200000|2022-02-02 12:50:00|8776|8771|8781|8776|8782|8777|8774.5|8769.5|29
1643806500000|2022-02-02 12:55:00|8780|8775|8778|8773|8783.5|8778.5|8777.5|8772.5|38
1643806800000|2022-02-02 13:00:00|8778.5|8773.5|8783|8778|8783.5|8778.5|8777|8772|14
1643807100000|2022-02-02 13:05:00|8783.5|8778.5|8786|8781|8787|8782|8783|8778|27
1643807400000|2022-02-02 13:10:00|8786.5|8781.5|8782.5|8777.5|8787|8782|8782.5|8777.5|26
1643807700000|2022-02-02 13:15:00|8783.5|8778.5|8781.5|8776.5|8786|8781|8780.5|8775.5|19
1643808000000|2022-02-02 13:20:00|8781|8776|8776.5|8771.5|8784.5|8779.5|8776.5|8771.5|50
1643808300000|2022-02-02 13:25:00|8777|8772|8776.5|8771.5|8778.5|8773.5|8774.5|8769.5|18
1643808600000|2022-02-02 13:30:00|8777|8772|8777.5|8772.5|8779|8774|8772.5|8767.5|47
1643808900000|2022-02-02 13:35:00|8777|8772|8776|8771|8780|8775|8774.5|8769.5|23
1643809200000|2022-02-02 13:40:00|8776.5|8771.5|8772.5|8767.5|8777|8772|8772.5|8767.5|29
1643809500000|2022-02-02 13:45:00|8772|8767|8775|8770|8776.5|8771.5|8771|8766|20
1643809800000|2022-02-02 13:50:00|8774.5|8769.5|8771.5|8766.5|8775.5|8770.5|8770.5|8765.5|15
1643810100000|2022-02-02 13:55:00|8771|8766|8768.5|8763.5|8771.5|8766.5|8767|8762|31
1643810400000|2022-02-02 14:00:00|8769|8764|8769.5|8764.5|8769.5|8764.5|8764.5|8759.5|47
1643810700000|2022-02-02 14:05:00|8770|8765|8774|8769|8774|8769|8769.5|8764.5|22
1643811000000|2022-02-02 14:10:00|8774.5|8769.5|8767.5|8762.5|8774.5|8769.5|8767.5|8762.5|20
1643811300000|2022-02-02 14:15:00|8767|8762|8771.5|8766.5|8773.5|8768.5|8767|8762|20
1643811600000|2022-02-02 14:20:00|8771|8766|8765.5|8760.5|8771|8766|8762|8757|45
1643811900000|2022-02-02 14:25:00|8765|8760|8764.5|8759.5|8765.5|8760.5|8762.5|8757.5|31
1643812200000|2022-02-02 14:30:00|8763.5|8758.5|8757.5|8752.5|8766.5|8761.5|8755.5|8750.5|132
1643812500000|2022-02-02 14:35:00|8758|8753|8753.5|8748.5|8765|8760|8753.5|8748.5|207
1643812800000|2022-02-02 14:40:00|8753|8748|8748.5|8743.5|8753|8748|8740.5|8735.5|116
1643813100000|2022-02-02 14:45:00|8749|8744|8746|8741|8751.5|8746.5|8744.5|8739.5|74
1643813400000|2022-02-02 14:50:00|8745|8740|8755|8750|8755|8750|8745|8740|52
1643813700000|2022-02-02 14:55:00|8755.5|8750.5|8742.5|8737.5|8756|8751|8741.5|8736.5|46
1643814000000|2022-02-02 15:00:00|8743|8738|8748.5|8743.5|8753|8748|8743|8738|101
1643814300000|2022-02-02 15:05:00|8748|8743|8748.5|8743.5|8752.5|8747.5|8746|8741|40
1643814600000|2022-02-02 15:10:00|8747.9|8742.9|8744.4|8739.4|8749.4|8744.4|8741.9|8736.9|51
1643814900000|2022-02-02 15:15:00|8744.9|8739.9|8744.4|8739.4|8747.9|8742.9|8737.9|8732.9|111
1643815200000|2022-02-02 15:20:00|8743.9|8738.9|8748.4|8743.4|8753.4|8748.4|8743.9|8738.9|105
1643815500000|2022-02-02 15:25:00|8748.9|8743.9|8746.4|8741.4|8750.9|8745.9|8740.9|8735.9|65
1643815800000|2022-02-02 15:30:00|8746.9|8741.9|8736.9|8731.9|8751.4|8746.4|8736.4|8731.4|81
1643816100000|2022-02-02 15:35:00|8737.4|8732.4|8734.4|8729.4|8739.4|8734.4|8732.4|8727.4|146
1643816400000|2022-02-02 15:40:00|8734.9|8729.9|8741.4|8736.4|8742.4|8737.4|8731.9|8726.9|125
1643816700000|2022-02-02 15:45:00|8741.9|8736.9|8742.9|8737.9|8744.9|8739.9|8738.9|8733.9|68
1643817000000|2022-02-02 15:50:00|8743.4|8738.4|8738.4|8733.4|8747.9|8742.9|8737.4|8732.4|66
1643817300000|2022-02-02 15:55:00|8738.9|8733.9|8739.9|8734.9|8743.9|8738.9|8737.9|8732.9|60
1643817600000|2022-02-02 16:00:00|8739.4|8734.4|8740.4|8735.4|8741.4|8736.4|8735.9|8730.9|146
1643817900000|2022-02-02 16:05:00|8739.9|8734.9|8738.4|8733.4|8742.9|8737.9|8737.4|8732.4|95
1643818200000|2022-02-02 16:10:00|8737.9|8732.9|8734.9|8729.9|8740.9|8735.9|8733.9|8728.9|89
1643818500000|2022-02-02 16:15:00|8735.4|8730.4|8729.9|8724.9|8736.9|8731.9|8729.9|8724.9|117
1643818800000|2022-02-02 16:20:00|8730.4|8725.4|8726.9|8721.9|8731.9|8726.9|8726.9|8721.9|171
1643819100000|2022-02-02 16:25:00|8727.4|8722.4|8728.9|8723.9|8730.9|8725.9|8724.4|8719.4|210
1643819400000|2022-02-02 16:30:00|8729.4|8722.4|8715.4|8709.4|8729.4|8722.4|8714.4|8708.4|403
1643819700000|2022-02-02 16:35:00|8714.4|8708.4|8707.4|8700.4|8716.4|8709.4|8705.4|8698.4|124
1643820000000|2022-02-02 16:40:00|8706.4|8699.4|8711.4|8704.4|8712.4|8706.4|8706.4|8699.4|33
1643820300000|2022-02-02 16:45:00|8710.4|8705.4|8713.4|8707.4|8718.4|8711.4|8710.4|8704.4|27
1643820600000|2022-02-02 16:50:00|8714.4|8708.4|8711.4|8704.4|8715.4|8708.4|8710.4|8703.4|108
1643820900000|2022-02-02 16:55:00|8710.4|8703.4|8716.4|8709.4|8716.4|8710.4|8709.4|8702.4|14
1643821200000|2022-02-02 17:00:00|8715.4|8708.4|8713.4|8707.4|8715.4|8709.4|8711.4|8705.4|18
1643821500000|2022-02-02 17:05:00|8714.4|8708.4|8722.4|8715.4|8723.4|8716.4|8713.4|8708.4|14
1643821800000|2022-02-02 17:10:00|8721.4|8716.4|8723.4|8717.4|8723.4|8717.4|8719.4|8713.4|6
1643822100000|2022-02-02 17:15:00|8724.4|8718.4|8720.4|8713.4|8726.4|8720.4|8717.4|8711.4|15
1643822400000|2022-02-02 17:20:00|8719.4|8714.4|8718.4|8711.4|8721.4|8715.4|8718.4|8711.4|7
1643822700000|2022-02-02 17:25:00|8717.4|8712.4|8724.4|8717.4|8727.4|8720.4|8717.4|8712.4|70
1643823000000|2022-02-02 17:30:00|8723.4|8716.4|8726.4|8719.4|8726.4|8719.4|8721.4|8714.4|6
1643823300000|2022-02-02 17:35:00|8727.4|8720.4|8727.4|8720.4|8728.4|8721.4|8724.4|8718.4|1
1643823600000|2022-02-02 17:40:00|8726.4|8719.4|8728.4|8721.4|8728.4|8721.4|8725.4|8718.4|1
1643823900000|2022-02-02 17:45:00|8727.4|8722.4|8731.4|8724.4|8734.4|8728.4|8727.4|8721.4|5
1643824200000|2022-02-02 17:50:00|8730.4|8723.4|8730.4|8723.4|8730.4|8724.4|8727.4|8721.4|5
1643824500000|2022-02-02 17:55:00|8729.4|8722.4|8735.4|8728.4|8735.4|8729.4|8728.4|8721.4|10
1643824800000|2022-02-02 18:00:00|8733.4|8727.4|8731.4|8724.4|8735.4|8728.4|8731.4|8724.4|2
1643825100000|2022-02-02 18:05:00|8730.4|8722.4|8726.4|8719.4|8731.4|8724.4|8726.4|8719.4|15
1643825400000|2022-02-02 18:10:00|8725.4|8718.4|8727.4|8720.4|8727.4|8720.4|8723.4|8717.4|5
1643825700000|2022-02-02 18:15:00|8728.4|8721.4|8727.4|8719.4|8730.4|8722.4|8726.4|8719.4|4
1643826000000|2022-02-02 18:20:00|8728.4|8720.4|8725.4|8717.4|8728.4|8721.4|8723.4|8715.4|9
1643826300000|2022-02-02 18:25:00|8726.4|8718.4|8724.4|8716.4|8727.4|8719.4|8719.4|8711.4|14
1643826600000|2022-02-02 18:30:00|8723.4|8715.4|8723.4|8715.4|8724.4|8716.4|8723.4|8715.4|0
1643826900000|2022-02-02 18:35:00|8724.4|8716.4|8727.4|8719.4|8727.4|8719.4|8723.4|8716.4|2
1643827200000|2022-02-02 18:40:00|8726.4|8718.4|8726.4|8719.4|8727.4|8720.4|8724.4|8717.4|3
1643827500000|2022-02-02 18:45:00|8727.4|8720.4|8726.4|8719.4|8727.4|8720.4|8726.4|8719.4|4
1643827800000|2022-02-02 18:50:00|8727.4|8720.4|8727.4|8720.4|8727.4|8721.4|8726.4|8720.4|12
1643828100000|2022-02-02 18:55:00|8728.4|8721.4|8731.3|8719.3|8732.4|8723.4|8726.4|8717.9|19
1643828400000|2022-02-02 19:00:00|8730.8|8718.8|8735.7|8723.7|8737.3|8725.3|8730.1|8718.1|0
1643828700000|2022-02-02 19:05:00|8736.2|8724.2|8731.9|8719.9|8737.3|8725.3|8728.6|8716.6|0
1643829000000|2022-02-02 19:10:00|8732|8720|8727.5|8715.5|8735.2|8723.2|8725.7|8713.7|0
1643829300000|2022-02-02 19:15:00|8727.6|8715.6|8730.7|8718.7|8732.9|8720.9|8720.8|8708.8|0
1643829600000|2022-02-02 19:20:00|8730.5|8718.5|8725.9|8713.9|8730.7|8718.7|8724.7|8712.7|0
1643829900000|2022-02-02 19:25:00|8725.8|8713.8|8726.8|8714.8|8728.5|8716.5|8721.3|8709.3|0
1643830200000|2022-02-02 19:30:00|8726.9|8714.9|8736.9|8724.9|8738|8726|8726.7|8714.7|0
1643830500000|2022-02-02 19:35:00|8737.8|8725.8|8735.2|8723.2|8739.9|8727.9|8731.9|8719.9|0
1643830800000|2022-02-02 19:40:00|8735.3|8723.3|8740|8728|8743.2|8731.2|8735.3|8723.3|0
1643831100000|2022-02-02 19:45:00|8740.4|8728.4|8743.4|8731.4|8746.5|8734.5|8737.5|8725.5|0
1643831400000|2022-02-02 19:50:00|8743.5|8731.5|8746.2|8734.2|8747.2|8735.2|8741|8729|0
1643831700000|2022-02-02 19:55:00|8746.6|8734.6|8740.1|8728.1|8747.1|8735.1|8740|8728|0
1643832000000|2022-02-02 20:00:00|8740.6|8728.6|8744.7|8732.7|8748|8736|8734.5|8722.5|0
1643832300000|2022-02-02 20:05:00|8744.6|8732.6|8739.9|8727.9|8745.3|8733.3|8738.7|8726.7|0
1643832600000|2022-02-02 20:10:00|8740.3|8728.3|8740.3|8728.3|8743.1|8731.1|8736.1|8724.1|0
1643832900000|2022-02-02 20:15:00|8740.4|8728.4|8749.6|8737.6|8750.7|8738.7|8739.1|8727.1|0
1643833200000|2022-02-02 20:20:00|8749.7|8737.7|8747.2|8735.2|8750.7|8738.7|8745|8733|0
1643833500000|2022-02-02 20:25:00|8747.3|8735.3|8746.5|8734.5|8752.5|8740.5|8741|8729|0
1643833800000|2022-02-02 20:30:00|8746.4|8734.4|8746.4|8734.4|8746.5|8734.5|8739.5|8727.5|0
1643834100000|2022-02-02 20:35:00|8746.5|8734.5|8742.9|8730.9|8747.6|8735.6|8739.7|8727.7|0
1643834400000|2022-02-02 20:40:00|8742.5|8730.5|8745|8733|8745.5|8733.5|8739.9|8727.9|0
1643834700000|2022-02-02 20:45:00|8745.5|8733.5|8745.9|8733.9|8748.1|8736.1|8742.8|8730.8|0
1643835000000|2022-02-02 20:50:00|8743.2|8731.2|8739|8727|8745.2|8733.2|8732.2|8720.2|0
1643835300000|2022-02-02 20:55:00|8739.1|8727.1|8747.5|8735.5|8747.9|8735.9|8733.3|8721.3|0
1643835600000|2022-02-02 21:00:00|8747.6|8735.6|8739|8727|8751.2|8739.2|8737.7|8725.7|0
1643835900000|2022-02-02 21:05:00|8739.8|8727.8|8705.3|8693.3|8741.2|8729.2|8705|8693|0
1643836200000|2022-02-02 21:10:00|8703.3|8691.3|8700.2|8688.2|8704.1|8692.1|8690.3|8678.3|0
1643836500000|2022-02-02 21:15:00|8700.4|8688.4|8696.9|8684.9|8706.9|8694.9|8695.8|8683.8|0
1643836800000|2022-02-02 21:20:00|8696.7|8684.7|8695.4|8683.4|8697.9|8685.9|8690.2|8678.2|0
1643837100000|2022-02-02 21:25:00|8695.5|8683.5|8698.8|8686.8|8700|8688|8694.4|8682.4|0
1643837400000|2022-02-02 21:30:00|8697.9|8685.9|8700.1|8688.1|8703.7|8691.7|8695.6|8683.6|0
1643837700000|2022-02-02 21:35:00|8700|8688|8700.5|8688.5|8705.1|8693.1|8699|8687|0
1643838000000|2022-02-02 21:40:00|8700.3|8688.3|8702.8|8690.8|8703.2|8691.2|8698.4|8686.4|0
1643838300000|2022-02-02 21:45:00|8702.7|8690.7|8699.1|8687.1|8702.8|8690.8|8697.6|8685.6|0
1643838600000|2022-02-02 21:50:00|8698.7|8686.7|8701.2|8689.2|8704.1|8692.1|8697.7|8685.7|0
1643838900000|2022-02-02 21:55:00|8701.4|8689.4|8705|8693|8706.2|8694.2|8701.2|8689.2|0
1643839200000|2022-02-02 22:00:00|8705.1|8693.1|8716.2|8704.2|8716.4|8704.4|8703.3|8691.3|0
1643839500000|2022-02-02 22:05:00|8716|8704|8717.1|8705.1|8717.3|8705.3|8716|8704|0
1643839800000|2022-02-02 22:10:00|8716.9|8704.9|8716.2|8704.2|8717.7|8705.7|8716.2|8704.2|0
1643840100000|2022-02-02 22:15:00|8716|8704|8709.4|8697.4|8716.2|8704.2|8709.4|8697.4|0
1643840400000|2022-02-02 22:20:00|8709.6|8697.6|8709.6|8697.6|8710|8698|8709.3|8697.3|0
1643840700000|2022-02-02 22:25:00|8709.8|8697.8|8711.3|8699.3|8712.1|8700.1|8709.6|8697.6|0
1643841000000|2022-02-02 22:30:00|8710.9|8698.9|8711.7|8699.7|8711.7|8699.7|8710.9|8698.9|0
1643841300000|2022-02-02 22:35:00|8711.5|8699.5|8709.8|8697.8|8711.7|8699.7|8709.8|8697.8|0
1643841900000|2022-02-02 22:45:00|8710|8698|8708.9|8696.9|8710|8698|8708.9|8696.9|0
1643842200000|2022-02-02 22:50:00|8709.3|8697.3|8707.6|8695.6|8709.3|8697.3|8707.2|8695.2|0
1643842500000|2022-02-02 22:55:00|8707.4|8695.4|8707.8|8695.8|8708.5|8696.5|8706.1|8694.1|0
1643842800000|2022-02-02 23:00:00|8707.3|8695.3|8707.6|8695.6|8713.3|8701.3|8707.1|8695.1|0
1643843100000|2022-02-02 23:05:00|8707.7|8695.7|8703.9|8691.9|8709.9|8697.9|8703.9|8691.9|0
1643843400000|2022-02-02 23:10:00|8704.3|8692.3|8702|8690|8704.7|8692.7|8701.6|8689.6|0
1643843700000|2022-02-02 23:15:00|8702.1|8690.1|8700.8|8688.8|8705.5|8693.5|8700.8|8688.8|0
1643844000000|2022-02-02 23:20:00|8701.2|8689.2|8702|8690|8703|8691|8699.9|8687.9|0
1643844300000|2022-02-02 23:25:00|8701.6|8689.6|8700.3|8688.3|8701.6|8689.6|8699.9|8687.9|0
1643844600000|2022-02-02 23:30:00|8699.9|8687.9|8696.4|8684.4|8700.8|8688.8|8695.1|8683.1|0
1643844900000|2022-02-02 23:35:00|8696.6|8684.6|8693.7|8681.7|8697.8|8685.8|8691.2|8679.2|0
1643845200000|2022-02-02 23:40:00|8694.1|8682.1|8688.9|8676.9|8694.1|8682.1|8688.9|8676.9|0
1643845500000|2022-02-02 23:45:00|8689.1|8677.1|8686.8|8674.8|8690.9|8678.9|8686.8|8674.8|0
1643845800000|2022-02-02 23:50:00|8686.7|8674.7|8689.3|8677.3|8689.7|8677.7|8686.4|8674.4|0
1643846100000|2022-02-02 23:55:00|8689.2|8677.2|8687.8|8675.8|8690.7|8678.7|8686.4|8674.4|0
1643846400000|2022-02-03 00:00:00|8687.6|8675.6|8693.3|8681.3|8694.5|8682.5|8687.2|8675.2|0
1643846700000|2022-02-03 00:05:00|8693.5|8681.5|8687.6|8675.6|8694.1|8682.1|8686.4|8674.4|0
1643847000000|2022-02-03 00:10:00|8687.7|8675.7|8690.5|8678.5|8710.5|8698.5|8687.6|8675.6|0
1643847300000|2022-02-03 00:15:00|8691.1|8679.1|8702.1|8690.1|8707.3|8695.3|8690.5|8678.5|0
1643847600000|2022-02-03 00:20:00|8702|8690|8707.7|8695.7|8708.6|8696.6|8701.7|8689.7|0
1643847900000|2022-02-03 00:25:00|8707.5|8695.5|8702.7|8690.7|8707.5|8695.5|8700.6|8688.6|0
1643848200000|2022-02-03 00:30:00|8702.5|8690.5|8700.6|8688.6|8708.7|8696.7|8700.5|8688.5|0
1643848500000|2022-02-03 00:35:00|8700.7|8688.7|8697.6|8685.6|8706.7|8694.7|8697.5|8685.5|0
1643848800000|2022-02-03 00:40:00|8697.7|8685.7|8703.5|8691.5|8704.6|8692.6|8697.7|8685.7|0
1643849100000|2022-02-03 00:45:00|8703.9|8691.9|8702.9|8690.9|8707.6|8695.6|8701.4|8689.4|0
1643849400000|2022-02-03 00:50:00|8702.7|8690.7|8704.9|8692.9|8706|8694|8702.4|8690.4|0
1643849700000|2022-02-03 00:55:00|8704.8|8692.8|8700.8|8688.8|8705.6|8693.6|8699.4|8687.4|0
1643850000000|2022-02-03 01:00:00|8701.2|8689.2|8700.1|8688.1|8704.1|8692.1|8699.4|8687.4|0
1643850300000|2022-02-03 01:05:00|8700.3|8688.3|8692.4|8680.4|8702.7|8690.7|8691.9|8679.9|0
1643850600000|2022-02-03 01:10:00|8692.5|8680.5|8695|8683|8696.7|8684.7|8692.5|8680.5|0
1643850900000|2022-02-03 01:15:00|8695.2|8683.2|8686.9|8674.9|8696|8684|8685.5|8673.5|0
1643851200000|2022-02-03 01:20:00|8686.7|8674.7|8692.3|8680.3|8693.3|8681.3|8686.5|8674.5|0
1643851500000|2022-02-03 01:25:00|8691.9|8679.9|8690.4|8678.4|8694.8|8682.8|8688.4|8676.4|0
1643851800000|2022-02-03 01:30:00|8690.6|8678.6|8691.4|8679.4|8692.4|8680.4|8689.9|8677.9|0
1643852100000|2022-02-03 01:35:00|8691.6|8679.6|8697.5|8685.5|8698|8686|8690.4|8678.4|0
1643852400000|2022-02-03 01:40:00|8697.3|8685.3|8697.5|8685.5|8698.5|8686.5|8695.4|8683.4|0
1643852700000|2022-02-03 01:45:00|8697.4|8685.4|8693.3|8681.3|8697.5|8685.5|8691.3|8679.3|0
1643853000000|2022-02-03 01:50:00|8693.4|8681.4|8693.3|8681.3|8696.3|8684.3|8693.3|8681.3|0
1643853300000|2022-02-03 01:55:00|8693.5|8681.5|8692.2|8680.2|8695.3|8683.3|8691.1|8679.1|0
1643853600000|2022-02-03 02:00:00|8692.6|8680.6|8692.1|8680.1|8693.6|8681.6|8691.1|8679.1|0
1643853900000|2022-02-03 02:05:00|8692.3|8680.3|8689.7|8677.7|8692.6|8680.6|8686.1|8674.1|0
1643854200000|2022-02-03 02:10:00|8690.3|8678.3|8689.2|8677.2|8692.3|8680.3|8688.2|8676.2|0
1643854500000|2022-02-03 02:15:00|8689.3|8677.3|8690.2|8678.2|8692.3|8680.3|8689.2|8677.2|0
1643854800000|2022-02-03 02:20:00|8689.2|8677.2|8693|8681|8693.1|8681.1|8689.2|8677.2|0
1643855100000|2022-02-03 02:25:00|8692.9|8680.9|8697|8685|8698.1|8686.1|8692.5|8680.5|0
1643855400000|2022-02-03 02:30:00|8697.1|8685.1|8693.5|8681.5|8698.5|8686.5|8693.5|8681.5|0
1643855700000|2022-02-03 02:35:00|8694|8682|8696.1|8684.1|8696.1|8684.1|8692.1|8680.1|0
1643856000000|2022-02-03 02:40:00|8696.5|8684.5|8695.3|8683.3|8697.1|8685.1|8694.2|8682.2|0
1643856300000|2022-02-03 02:45:00|8695.1|8683.1|8696.8|8684.8|8697.4|8685.4|8694.7|8682.7|0
1643856600000|2022-02-03 02:50:00|8696.6|8684.6|8696.4|8684.4|8698.4|8686.4|8696.4|8684.4|0
1643856900000|2022-02-03 02:55:00|8696.7|8684.7|8698.3|8686.3|8699.8|8687.8|8696.7|8684.7|0
1643857200000|2022-02-03 03:00:00|8698.5|8686.5|8701.8|8689.8|8702.3|8690.3|8698.3|8686.3|0
1643857500000|2022-02-03 03:05:00|8701.6|8689.6|8706.5|8694.5|8707.5|8695.5|8701.3|8689.3|0
1643857800000|2022-02-03 03:10:00|8706.6|8694.6|8701.9|8689.9|8706.6|8694.6|8701.9|8689.9|0
1643858100000|2022-02-03 03:15:00|8702.1|8690.1|8704.8|8692.8|8704.9|8692.9|8702|8690|0
1643858400000|2022-02-03 03:20:00|8704.9|8692.9|8704.4|8692.4|8705.4|8693.4|8702.4|8690.4|0
1643858700000|2022-02-03 03:25:00|8704.2|8692.2|8703.9|8691.9|8705.9|8693.9|8703.4|8691.4|0
1643859000000|2022-02-03 03:30:00|8703.7|8691.7|8701.7|8689.7|8705.8|8693.8|8701.3|8689.3|0
1643859300000|2022-02-03 03:35:00|8701.5|8689.5|8698.5|8686.5|8701.7|8689.7|8697.4|8685.4|0
1643859600000|2022-02-03 03:40:00|8698.4|8686.4|8696.4|8684.4|8698.4|8686.4|8696.4|8684.4|0
1643859900000|2022-02-03 03:45:00|8697.4|8685.4|8697.4|8685.4|8698.4|8686.4|8696.4|8684.4|0
1643860200000|2022-02-03 03:50:00|8696.9|8684.9|8700.5|8688.5|8700.9|8688.9|8696.4|8684.4|0
1643860500000|2022-02-03 03:55:00|8700.7|8688.7|8703.6|8691.6|8705.1|8693.1|8698.4|8686.4|0
1643860800000|2022-02-03 04:00:00|8703.7|8691.7|8701.3|8689.3|8704.7|8692.7|8700.7|8688.7|0
1643861100000|2022-02-03 04:05:00|8701.7|8689.7|8701.7|8689.7|8702.1|8690.1|8700.7|8688.7|0
1643861400000|2022-02-03 04:10:00|8702.1|8690.1|8704.1|8692.1|8704.7|8692.7|8701.7|8689.7|0
1643861700000|2022-02-03 04:15:00|8704.3|8692.3|8705|8693|8706.7|8694.7|8702.7|8690.7|0
1643862000000|2022-02-03 04:20:00|8705.1|8693.1|8704.9|8692.9|8705.9|8693.9|8703.4|8691.4|0
1643862300000|2022-02-03 04:25:00|8705.3|8693.3|8702.9|8690.9|8705.9|8693.9|8702.9|8690.9|0
1643862600000|2022-02-03 04:30:00|8703|8691|8703.4|8691.4|8703.9|8691.9|8701.9|8689.9|0
1643862900000|2022-02-03 04:35:00|8703.2|8691.2|8704|8692|8704.9|8692.9|8702.9|8690.9|0
1643863200000|2022-02-03 04:40:00|8703.8|8691.8|8701.2|8689.2|8706|8694|8701.2|8689.2|0
1643863500000|2022-02-03 04:45:00|8701.5|8689.5|8700.1|8688.1|8702.2|8690.2|8700.1|8688.1|0
1643863800000|2022-02-03 04:50:00|8700.5|8688.5|8701.1|8689.1|8703.1|8691.1|8700.5|8688.5|0
1643864100000|2022-02-03 04:55:00|8700.9|8688.9|8699.1|8687.1|8701.1|8689.1|8698.2|8686.2|0
1643864400000|2022-02-03 05:00:00|8699|8687|8698.6|8686.6|8699.6|8687.6|8698.6|8686.6|0
1643864700000|2022-02-03 05:05:00|8698.7|8686.7|8700.1|8688.1|8701.1|8689.1|8698.1|8686.1|0
1643865000000|2022-02-03 05:10:00|8700.2|8688.2|8699.8|8687.8|8701.6|8689.6|8698.6|8686.6|0
1643865300000|2022-02-03 05:15:00|8700.1|8688.1|8699.2|8687.2|8701.2|8689.2|8699.1|8687.1|0
1643865600000|2022-02-03 05:20:00|8698.9|8686.9|8701.3|8689.3|8701.3|8689.3|8698.3|8686.3|0
1643865900000|2022-02-03 05:25:00|8700.7|8688.7|8700.3|8688.3|8701.7|8689.7|8698.8|8686.8|0
1643866200000|2022-02-03 05:30:00|8699.9|8687.9|8698.3|8686.3|8699.9|8687.9|8698.3|8686.3|0
1643866500000|2022-02-03 05:35:00|8698.5|8686.5|8699.7|8687.7|8700.8|8688.8|8698.3|8686.3|0
1643866800000|2022-02-03 05:40:00|8699.6|8687.6|8699.7|8687.7|8700.3|8688.3|8699.3|8687.3|0
1643867100000|2022-02-03 05:45:00|8699.5|8687.5|8699.3|8687.3|8700.7|8688.7|8699.3|8687.3|0
1643867400000|2022-02-03 05:50:00|8699.1|8687.1|8699.3|8687.3|8699.7|8687.7|8697.7|8685.7|0
1643867700000|2022-02-03 05:55:00|8699.5|8687.5|8698.2|8686.2|8699.7|8687.7|8696.1|8684.1|0
1643868000000|2022-02-03 06:00:00|8698.3|8686.3|8693.7|8681.7|8699.2|8687.2|8693.6|8681.6|0
1643868300000|2022-02-03 06:05:00|8694.7|8682.7|8692.8|8680.8|8694.8|8682.8|8690.7|8678.7|0
1643868600000|2022-02-03 06:10:00|8695.8|8683.8|8706.8|8694.8|8706.8|8694.8|8695.8|8683.8|0
1643868900000|2022-02-03 06:15:00|8707.3|8695.3|8705.5|8693.5|8708.2|8696.2|8705.5|8693.5|0
1643869200000|2022-02-03 06:20:00|8705.1|8693.1|8705.4|8693.4|8705.4|8693.4|8702.4|8690.4|0
1643869500000|2022-02-03 06:25:00|8705.2|8693.2|8702.4|8690.4|8705.4|8693.4|8699.5|8687.5|0
1643869800000|2022-02-03 06:30:00|8702.5|8690.5|8699.6|8687.6|8703.6|8691.6|8698.6|8686.6|0
1643870100000|2022-02-03 06:35:00|8699.1|8687.1|8699.5|8687.5|8699.6|8687.6|8690.7|8678.7|0
1643870400000|2022-02-03 06:40:00|8699.9|8687.9|8701.5|8689.5|8703.5|8691.5|8699.9|8687.9|0
1643870700000|2022-02-03 06:45:00|8701.1|8689.1|8699.5|8687.5|8701.5|8689.5|8694|8682|0
1643871000000|2022-02-03 06:50:00|8699.7|8687.7|8700.6|8688.6|8701.6|8689.6|8697.6|8685.6|0
1643871300000|2022-02-03 06:55:00|8700.2|8688.2|8697.6|8685.6|8700.7|8688.7|8694.7|8682.7|0
1643871600000|2022-02-03 07:00:00|8699.3|8687.3|8699.9|8694.9|8700.3|8694.9|8694.4|8682.4|7
1643871900000|2022-02-03 07:05:00|8700.4|8695.4|8701.4|8696.4|8705.9|8700.9|8700.4|8695.4|9
1643872200000|2022-02-03 07:10:00|8700.9|8695.9|8696.4|8691.4|8701.4|8696.4|8695.9|8690.9|20
1643872500000|2022-02-03 07:15:00|8695.9|8690.9|8688.9|8683.9|8695.9|8690.9|8688.9|8683.9|58
1643872800000|2022-02-03 07:20:00|8687.9|8682.9|8686.4|8681.4|8688.9|8683.9|8684.4|8679.4|27
1643873100000|2022-02-03 07:25:00|8685.4|8680.4|8686.4|8681.4|8690.4|8685.4|8685.4|8680.4|12
1643873400000|2022-02-03 07:30:00|8687.4|8682.4|8688.4|8683.4|8689.9|8684.9|8685.4|8680.4|7
1643873700000|2022-02-03 07:35:00|8688.9|8683.9|8694.4|8689.4|8698.4|8693.4|8688.9|8683.9|3
1643874000000|2022-02-03 07:40:00|8693.9|8688.9|8695.9|8690.9|8696.4|8691.4|8689.9|8684.9|1
1643874300000|2022-02-03 07:45:00|8696.4|8691.4|8697.9|8692.9|8698.9|8693.9|8694.9|8689.9|5
1643874600000|2022-02-03 07:50:00|8697.4|8692.4|8701.9|8696.9|8701.9|8696.9|8693.9|8688.9|19
1643874900000|2022-02-03 07:55:00|8702.4|8697.4|8702.4|8697.4|8705.9|8700.9|8697.9|8692.9|75
1643875200000|2022-02-03 08:00:00|8697.4|8692.4|8699.9|8694.9|8700.9|8695.9|8663.4|8658.4|712
1643875500000|2022-02-03 08:05:00|8699.4|8694.4|8690.4|8685.4|8709.9|8704.9|8686.9|8681.9|444
1643875800000|2022-02-03 08:10:00|8689.9|8684.9|8696.4|8691.4|8701.4|8696.4|8688.4|8683.4|214
1643876100000|2022-02-03 08:15:00|8696.9|8691.9|8684.4|8679.4|8703.4|8698.4|8682.4|8677.4|95
1643876400000|2022-02-03 08:20:00|8683.9|8678.9|8670.4|8665.4|8685.4|8680.4|8663.4|8658.4|208
1643876700000|2022-02-03 08:25:00|8669.9|8664.9|8675.4|8670.4|8683.4|8678.4|8669.4|8664.4|111
1643877000000|2022-02-03 08:30:00|8675.9|8670.9|8680.4|8675.4|8691.4|8686.4|8675.4|8670.4|77
1643877300000|2022-02-03 08:35:00|8679.9|8674.9|8680.4|8675.4|8682.4|8677.4|8673.4|8668.4|48
1643877600000|2022-02-03 08:40:00|8681.4|8676.4|8684.9|8679.9|8690.4|8685.4|8678.4|8673.4|43
1643877900000|2022-02-03 08:45:00|8685.4|8680.4|8680.4|8675.4|8690.4|8685.4|8676.4|8671.4|68
1643878200000|2022-02-03 08:50:00|8680.9|8675.9|8672.9|8667.9|8684.9|8679.9|8672.4|8667.4|32
1643878500000|2022-02-03 08:55:00|8673.4|8668.4|8684.4|8679.4|8688.9|8683.9|8673.4|8668.4|28
1643878800000|2022-02-03 09:00:00|8683.9|8678.9|8683.9|8678.9|8689.4|8684.4|8677.9|8672.9|87
1643879100000|2022-02-03 09:05:00|8683.4|8678.4|8680.4|8675.4|8684.9|8679.9|8674.9|8669.9|59
1643879400000|2022-02-03 09:10:00|8679.9|8674.9|8678.4|8673.4|8682.4|8677.4|8673.4|8668.4|45
1643879700000|2022-02-03 09:15:00|8677.9|8672.9|8673.4|8668.4|8679.4|8674.4|8673.4|8668.4|76
1643880000000|2022-02-03 09:20:00|8674.4|8669.4|8678.4|8673.4|8680.9|8675.9|8671.4|8666.4|56
1643880300000|2022-02-03 09:25:00|8678.9|8673.9|8678.4|8673.4|8683.4|8678.4|8674.9|8669.9|26
1643880600000|2022-02-03 09:30:00|8678.9|8673.9|8675.4|8670.4|8684.4|8679.4|8674.9|8669.9|78
1643880900000|2022-02-03 09:35:00|8674.9|8669.9|8669.4|8664.4|8675.9|8670.9|8664.9|8659.9|65
1643881200000|2022-02-03 09:40:00|8668.9|8663.9|8674.4|8669.4|8675.4|8670.4|8667.4|8662.4|54
1643881500000|2022-02-03 09:45:00|8675.4|8670.4|8674.9|8669.9|8682.9|8677.9|8674.4|8669.4|56
1643881800000|2022-02-03 09:50:00|8675.4|8670.4|8669.4|8664.4|8682.4|8677.4|8669.4|8664.4|32
1643882100000|2022-02-03 09:55:00|8669.9|8664.9|8673.4|8668.4|8678.4|8673.4|8669.9|8664.9|76
1643882400000|2022-02-03 10:00:00|8672.9|8667.9|8671.4|8666.4|8678.4|8673.4|8669.9|8664.9|38
1643882700000|2022-02-03 10:05:00|8670.9|8665.9|8673.9|8668.9|8678.4|8673.4|8669.9|8664.9|13
1643883000000|2022-02-03 10:10:00|8674.4|8669.4|8676.4|8671.4|8684.4|8679.4|8668.9|8663.9|51
1643883300000|2022-02-03 10:15:00|8676.9|8671.9|8678.4|8673.4|8683.4|8678.4|8672.4|8667.4|42
1643883600000|2022-02-03 10:20:00|8678.9|8673.9|8680.4|8675.4|8680.4|8675.4|8675.4|8670.4|18
1643883900000|2022-02-03 10:25:00|8679.9|8674.9|8681.4|8676.4|8685.9|8680.9|8679.4|8674.4|37
1643884200000|2022-02-03 10:30:00|8681.9|8676.9|8685.4|8680.4|8687.9|8682.9|8680.9|8675.9|57
1643884500000|2022-02-03 10:35:00|8684.9|8679.9|8684.4|8679.4|8686.9|8681.9|8677.4|8672.4|39
1643884800000|2022-02-03 10:40:00|8683.9|8678.9|8690.4|8685.4|8690.9|8685.9|8678.9|8673.9|69
1643885100000|2022-02-03 10:45:00|8690.9|8685.9|8691.4|8686.4|8694.4|8689.4|8688.4|8683.4|36
1643885400000|2022-02-03 10:50:00|8691.9|8686.9|8691.9|8686.9|8693.9|8688.9|8685.4|8680.4|33
1643885700000|2022-02-03 10:55:00|8691.4|8686.4|8688.9|8683.9|8691.4|8686.4|8683.4|8678.4|23
1643886000000|2022-02-03 11:00:00|8687.9|8682.9|8692.4|8687.4|8692.9|8687.9|8686.4|8681.4|21
1643886300000|2022-02-03 11:05:00|8691.9|8686.9|8696.4|8691.4|8698.9|8693.9|8691.4|8686.4|33
1643886600000|2022-02-03 11:10:00|8696.9|8691.9|8694.4|8689.4|8697.9|8692.9|8688.9|8683.9|13
1643886900000|2022-02-03 11:15:00|8693.9|8688.9|8696.4|8691.4|8699.9|8694.9|8692.9|8687.9|30
1643887200000|2022-02-03 11:20:00|8695.9|8690.9|8697.4|8692.4|8701.9|8696.9|8694.9|8689.9|56
1643887500000|2022-02-03 11:25:00|8697.9|8692.9|8708.4|8703.4|8708.9|8703.9|8697.4|8692.4|45
1643887800000|2022-02-03 11:30:00|8707.9|8702.9|8704.4|8699.4|8709.9|8704.9|8704.4|8699.4|38
1643888100000|2022-02-03 11:35:00|8703.9|8698.9|8706.4|8701.4|8706.4|8701.4|8700.4|8695.4|40
1643888400000|2022-02-03 11:40:00|8705.9|8700.9|8711.9|8706.9|8712.4|8707.4|8704.9|8699.9|25
1643888700000|2022-02-03 11:45:00|8712.4|8707.4|8714.4|8709.4|8717.4|8712.4|8709.4|8704.4|44
1643889000000|2022-02-03 11:50:00|8713.9|8708.9|8718.4|8713.4|8718.9|8713.9|8712.9|8707.9|18
1643889300000|2022-02-03 11:55:00|8717.9|8712.9|8721.4|8716.4|8722.9|8717.9|8715.4|8710.4|58
1643889600000|2022-02-03 12:00:00|8719.4|8714.4|8722.9|8717.9|8732.9|8727.9|8716.9|8711.9|148
1643889900000|2022-02-03 12:05:00|8723.4|8718.4|8719.4|8714.4|8728.4|8723.4|8714.9|8709.9|45
1643890200000|2022-02-03 12:10:00|8718.9|8713.9|8724.4|8719.4|8724.9|8719.9|8717.4|8712.4|27
1643890500000|2022-02-03 12:15:00|8724.9|8719.9|8725.4|8720.4|8727.4|8722.4|8716.9|8711.9|29
1643890800000|2022-02-03 12:20:00|8724.9|8719.9|8725.4|8720.4|8731.4|8726.4|8720.9|8715.9|98
1643891100000|2022-02-03 12:25:00|8724.9|8719.9|8723.9|8718.9|8725.4|8720.4|8717.4|8712.4|11
1643891400000|2022-02-03 12:30:00|8723.4|8718.4|8720.4|8715.4|8724.4|8719.4|8718.9|8713.9|32
1643891700000|2022-02-03 12:35:00|8720.9|8715.9|8732.4|8727.4|8732.9|8727.9|8719.9|8714.9|225
1643892000000|2022-02-03 12:40:00|8731.9|8726.9|8729.9|8724.9|8736.9|8731.9|8725.9|8720.9|59
1643892300000|2022-02-03 12:45:00|8729.4|8724.4|8726.4|8721.4|8735.9|8730.9|8725.4|8720.4|37
1643892600000|2022-02-03 12:50:00|8726.9|8721.9|8718.4|8713.4|8732.4|8727.4|8717.9|8712.9|58
1643892900000|2022-02-03 12:55:00|8718.9|8713.9|8715.9|8710.9|8718.9|8713.9|8708.4|8703.4|91
1643893200000|2022-02-03 13:00:00|8714.9|8709.9|8712.9|8707.9|8717.9|8712.9|8708.9|8703.9|36
1643893500000|2022-02-03 13:05:00|8712.4|8707.4|8711.9|8706.9|8713.9|8708.9|8708.9|8703.9|26
1643893800000|2022-02-03 13:10:00|8712.4|8707.4|8714.4|8709.4|8714.9|8709.9|8707.4|8702.4|22
1643894100000|2022-02-03 13:15:00|8714.9|8709.9|8721.9|8716.9|8724.4|8719.4|8711.9|8706.9|37
1643894400000|2022-02-03 13:20:00|8721.4|8716.4|8730.9|8725.9|8731.9|8726.9|8720.9|8715.9|34
1643894700000|2022-02-03 13:25:00|8731.4|8726.4|8731.9|8726.9|8733.4|8728.4|8728.9|8723.9|26
1643895000000|2022-02-03 13:30:00|8731.4|8726.4|8728.9|8723.9|8732.9|8727.9|8725.9|8720.9|40
1643895300000|2022-02-03 13:35:00|8728.4|8723.4|8721.9|8716.9|8730.4|8725.4|8720.4|8715.4|51
1643895600000|2022-02-03 13:40:00|8722.4|8717.4|8709.9|8704.9|8727.4|8722.4|8705.9|8700.9|88
1643895900000|2022-02-03 13:45:00|8710.4|8705.4|8697.9|8692.9|8715.9|8710.9|8695.9|8690.9|169
1643896200000|2022-02-03 13:50:00|8698.4|8693.4|8677.4|8672.4|8700.9|8695.9|8675.9|8670.9|267
1643896500000|2022-02-03 13:55:00|8677.9|8672.9|8680.4|8675.4|8688.4|8683.4|8677.4|8672.4|133
1643896800000|2022-02-03 14:00:00|8679.9|8674.9|8667.9|8662.9|8680.9|8675.9|8662.9|8657.9|364
1643897100000|2022-02-03 14:05:00|8667.4|8662.4|8674.9|8669.9|8678.4|8673.4|8662.4|8657.4|346
1643897400000|2022-02-03 14:10:00|8674.4|8669.4|8673.9|8668.9|8681.4|8676.4|8671.9|8666.9|288
1643897700000|2022-02-03 14:15:00|8673.4|8668.4|8683.9|8678.9|8683.9|8678.9|8666.9|8661.9|252
1643898000000|2022-02-03 14:20:00|8684.4|8679.4|8697.9|8692.9|8697.9|8692.9|8680.4|8675.4|271
1643898300000|2022-02-03 14:25:00|8696.9|8691.9|8714.9|8709.9|8717.4|8712.4|8694.9|8689.9|221
1643898600000|2022-02-03 14:30:00|8713.9|8708.9|8697.9|8692.9|8720.9|8715.9|8697.4|8692.4|153
1643898900000|2022-02-03 14:35:00|8697.4|8692.4|8720.9|8715.9|8722.4|8717.4|8696.4|8691.4|344
1643899200000|2022-02-03 14:40:00|8720.4|8715.4|8720.4|8715.4|8726.4|8721.4|8714.9|8709.9|179
1643899500000|2022-02-03 14:45:00|8719.9|8714.9|8703.4|8698.4|8722.4|8717.4|8700.9|8695.9|164
1643899800000|2022-02-03 14:50:00|8703.9|8698.9|8690.9|8685.9|8709.4|8704.4|8687.4|8682.4|128
1643900100000|2022-02-03 14:55:00|8691.4|8686.4|8693.4|8688.4|8702.4|8697.4|8682.9|8677.9|70
1643900400000|2022-02-03 15:00:00|8693.9|8688.9|8689.9|8684.9|8697.9|8692.9|8684.4|8679.4|117
1643900700000|2022-02-03 15:05:00|8689.4|8684.4|8697.9|8692.9|8699.4|8694.4|8684.4|8679.4|235
1643901000000|2022-02-03 15:10:00|8699|8694|8716|8711|8718|8713|8695|8690|105
1643901300000|2022-02-03 15:15:00|8716.5|8711.5|8706|8701|8723|8718|8704|8699|121
1643901600000|2022-02-03 15:20:00|8705.5|8700.5|8705.5|8700.5|8717|8712|8704.5|8699.5|89
1643901900000|2022-02-03 15:25:00|8705|8700|8717|8712|8717|8712|8703|8698|54
1643902200000|2022-02-03 15:30:00|8716.5|8711.5|8710.5|8705.5|8722|8717|8709.5|8704.5|139
1643902500000|2022-02-03 15:35:00|8712|8707|8707.5|8702.5|8713.5|8708.5|8704|8699|107
1643902800000|2022-02-03 15:40:00|8708.5|8703.5|8709.5|8704.5|8714.5|8709.5|8707.5|8702.5|87
1643903100000|2022-02-03 15:45:00|8710|8705|8699|8694|8711.5|8706.5|8694|8689|97
1643903400000|2022-02-03 15:50:00|8699.5|8694.5|8710|8705|8710.5|8705.5|8698|8693|59
1643903700000|2022-02-03 15:55:00|8709.5|8704.5|8708|8703|8715.5|8710.5|8708|8703|110
1643904000000|2022-02-03 16:00:00|8707.5|8702.5|8691.5|8686.5|8708.5|8703.5|8686.5|8681.5|204
1643904300000|2022-02-03 16:05:00|8692|8687|8697|8692|8704.5|8699.5|8688|8683|174
1643904600000|2022-02-03 16:10:00|8696.5|8691.5|8702.5|8697.5|8704.5|8699.5|8695|8690|80
1643904900000|2022-02-03 16:15:00|8703.5|8698.5|8702.5|8697.5|8705|8700|8698.5|8693.5|282
1643905200000|2022-02-03 16:20:00|8702|8697|8694.5|8689.5|8703.5|8698.5|8692.5|8687.5|238
1643905500000|2022-02-03 16:25:00|8695.5|8690.5|8689|8684|8701.5|8696.5|8687|8682|305
1643905800000|2022-02-03 16:30:00|8690|8683|8697|8691|8699|8692|8681|8674|845
1643906100000|2022-02-03 16:35:00|8698|8692|8696|8689|8700|8693|8690|8684|256
1643906400000|2022-02-03 16:40:00|8697|8690|8693|8687|8697|8691|8689|8683|87
1643906700000|2022-02-03 16:45:00|8694|8686|8693|8686|8696|8690|8687|8681|93
1643907000000|2022-02-03 16:50:00|8694|8687|8689|8682|8695|8688|8688|8682|40
1643907300000|2022-02-03 16:55:00|8690|8683|8680|8673|8692|8685|8680|8673|62
1643907600000|2022-02-03 17:00:00|8679|8672|8674|8668|8685|8678|8674|8667|50
1643907900000|2022-02-03 17:05:00|8675|8669|8677|8670|8678|8671|8672|8666|83
1643908200000|2022-02-03 17:10:00|8676|8669|8678|8672|8678|8672|8673|8667|13
1643908500000|2022-02-03 17:15:00|8677|8670|8666|8659|8677|8670|8666|8659|43
1643908800000|2022-02-03 17:20:00|8665|8660|8672|8666|8674|8668|8664|8657|39
1643909100000|2022-02-03 17:25:00|8673|8667|8675|8668|8676|8670|8671|8665|15
1643909400000|2022-02-03 17:30:00|8674|8667|8678|8671|8678|8671|8672|8665|11
1643909700000|2022-02-03 17:35:00|8679|8672|8682|8676|8682|8676|8678|8671|1
1643910000000|2022-02-03 17:40:00|8683|8677|8673|8667|8684|8677|8673|8667|11
1643910300000|2022-02-03 17:45:00|8674|8668|8670|8664|8676|8669|8668|8662|32
1643910600000|2022-02-03 17:50:00|8671|8665|8671|8665|8674|8667|8670|8664|19
1643910900000|2022-02-03 17:55:00|8670|8664|8674|8667|8676|8669|8669|8662|22
1643911200000|2022-02-03 18:00:00|8675|8666|8671|8664|8675|8667|8670|8663|0
1643911500000|2022-02-03 18:05:00|8672|8665|8671|8664|8677|8670|8670|8663|8
1643911800000|2022-02-03 18:10:00|8669|8663|8675|8667|8675|8668|8668|8662|4
1643912100000|2022-02-03 18:15:00|8676|8668|8676|8668|8679|8672|8675|8668|2
1643912400000|2022-02-03 18:20:00|8677|8669|8685|8678|8685|8679|8677|8669|6
1643912700000|2022-02-03 18:25:00|8684|8677|8680|8673|8685|8678|8680|8673|3
1643913000000|2022-02-03 18:30:00|8681|8672|8682|8675|8684|8677|8679|8672|8
1643913300000|2022-02-03 18:35:00|8681|8674|8680|8673|8682|8676|8680|8673|6
1643913600000|2022-02-03 18:40:00|8681|8674|8681|8673|8684|8677|8680|8673|8
1643913900000|2022-02-03 18:45:00|8682|8674|8682|8674|8684|8676|8680|8673|1
1643914200000|2022-02-03 18:50:00|8681|8673|8679|8672|8683|8675|8678|8670|4
1643914500000|2022-02-03 18:55:00|8680|8671|8678.4|8666.4|8682|8672|8676|8666.4|30
1643914800000|2022-02-03 19:00:00|8678|8666|8683.4|8671.4|8686.6|8674.6|8675.6|8663.6|0
1643915100000|2022-02-03 19:05:00|8683.9|8671.9|8682.5|8670.5|8687.3|8675.3|8681.1|8669.1|0
1643915400000|2022-02-03 19:10:00|8682.6|8670.6|8679.1|8667.1|8684.7|8672.7|8676|8664|0
1643915700000|2022-02-03 19:15:00|8678.6|8666.6|8681|8669|8683.7|8671.7|8678.6|8666.6|0
1643916000000|2022-02-03 19:20:00|8681.5|8669.5|8680.2|8668.2|8683.3|8671.3|8678.1|8666.1|0
1643916300000|2022-02-03 19:25:00|8680.1|8668.1|8673.6|8661.6|8681.3|8669.3|8669|8657|0
1643916600000|2022-02-03 19:30:00|8673.7|8661.7|8671.9|8659.9|8674.1|8662.1|8666.1|8654.1|0
1643916900000|2022-02-03 19:35:00|8672.3|8660.3|8661.1|8649.1|8674.7|8662.7|8660.3|8648.3|0
1643917200000|2022-02-03 19:40:00|8661|8649|8651.6|8639.6|8661|8649|8650.5|8638.5|0
1643917500000|2022-02-03 19:45:00|8651.5|8639.5|8653|8641|8656.5|8644.5|8649.8|8637.8|0
1643917800000|2022-02-03 19:50:00|8653.1|8641.1|8654.2|8642.2|8655.3|8643.3|8650|8638|0
1643918100000|2022-02-03 19:55:00|8653.8|8641.8|8657.8|8645.8|8661.6|8649.6|8653.2|8641.2|0
1643918400000|2022-02-03 20:00:00|8658.3|8646.3|8652.4|8640.4|8662.8|8650.8|8650|8638|0
1643918700000|2022-02-03 20:05:00|8652.5|8640.5|8654.2|8642.2|8658.5|8646.5|8652.2|8640.2|0
1643919000000|2022-02-03 20:10:00|8654.3|8642.3|8665.7|8653.7|8666|8654|8653.1|8641.1|0
1643919300000|2022-02-03 20:15:00|8665.6|8653.6|8671.6|8659.6|8672.6|8660.6|8665.2|8653.2|0
1643919600000|2022-02-03 20:20:00|8670.7|8658.7|8669.2|8657.2|8677.5|8665.5|8668.7|8656.7|0
1643919900000|2022-02-03 20:25:00|8668.7|8656.7|8667.4|8655.4|8669.7|8657.7|8663|8651|0
1643920200000|2022-02-03 20:30:00|8667.3|8655.3|8654.3|8642.3|8667.3|8655.3|8654.3|8642.3|0
1643920500000|2022-02-03 20:35:00|8654.2|8642.2|8653.2|8641.2|8658.2|8646.2|8648.8|8636.8|0
1643920800000|2022-02-03 20:40:00|8653.1|8641.1|8657.1|8645.1|8661.8|8649.8|8650.8|8638.8|0
1643921100000|2022-02-03 20:45:00|8657|8645|8648.6|8636.6|8657|8645|8645.8|8633.8|0
1643921400000|2022-02-03 20:50:00|8648.5|8636.5|8638.1|8626.1|8648.5|8636.5|8632.8|8620.8|0
1643921700000|2022-02-03 20:55:00|8638|8626|8645.4|8633.4|8653.6|8641.6|8637.6|8625.6|0
1643922000000|2022-02-03 21:00:00|8652.2|8640.2|8701.9|8689.9|8709.9|8697.9|8649.9|8637.9|0
1643922300000|2022-02-03 21:05:00|8701.5|8689.5|8692.6|8680.6|8704.9|8692.9|8685.6|8673.6|0
1643922600000|2022-02-03 21:10:00|8692.8|8680.8|8698|8686|8699.5|8687.5|8686.4|8674.4|0
1643922900000|2022-02-03 21:15:00|8697.8|8685.8|8726.4|8714.4|8727.9|8715.9|8692.7|8680.7|0
1643923200000|2022-02-03 21:20:00|8726.2|8714.2|8720.8|8708.8|8729.4|8717.4|8720.6|8708.6|0
1643923500000|2022-02-03 21:25:00|8721|8709|8723.1|8711.1|8725|8713|8716.9|8704.9|0
1643923800000|2022-02-03 21:30:00|8723.3|8711.3|8723.4|8711.4|8728.6|8716.6|8722.2|8710.2|0
1643924100000|2022-02-03 21:35:00|8723.2|8711.2|8718.6|8706.6|8725.3|8713.3|8699.1|8687.1|0
1643924400000|2022-02-03 21:40:00|8718.8|8706.8|8711.2|8699.2|8720|8708|8708.6|8696.6|0
1643924700000|2022-02-03 21:45:00|8711.6|8699.6|8716|8704|8718.8|8706.8|8708.8|8696.8|0
1643925000000|2022-02-03 21:50:00|8715.8|8703.8|8721.1|8709.1|8722|8710|8711.2|8699.2|0
1643925300000|2022-02-03 21:55:00|8721.5|8709.5|8710.8|8698.8|8722.6|8710.6|8708.2|8696.2|0
1643925600000|2022-02-03 22:00:00|8710.7|8698.7|8700.6|8688.6|8710.9|8698.9|8700.6|8688.6|0
1643925900000|2022-02-03 22:05:00|8700.4|8688.4|8700.6|8688.6|8702.3|8690.3|8697.4|8685.4|0
1643926200000|2022-02-03 22:10:00|8700.4|8688.4|8699.1|8687.1|8700.6|8688.6|8697.8|8685.8|0
1643926500000|2022-02-03 22:15:00|8699.7|8687.7|8696.2|8684.2|8699.7|8687.7|8696.2|8684.2|0
1643926800000|2022-02-03 22:20:00|8696.4|8684.4|8694.9|8682.9|8696.8|8684.8|8694.7|8682.7|0
1643927100000|2022-02-03 22:25:00|8695.1|8683.1|8691.1|8679.1|8695.1|8683.1|8690.9|8678.9|0
1643927400000|2022-02-03 22:30:00|8691.7|8679.7|8695|8683|8695.4|8683.4|8691.7|8679.7|0
1643927700000|2022-02-03 22:35:00|8695.1|8683.1|8692.9|8680.9|8700.2|8688.2|8692.7|8680.7|0
1643928000000|2022-02-03 22:40:00|8693.3|8681.3|8697.3|8685.3|8699.8|8687.8|8693.3|8681.3|0
1643928300000|2022-02-03 22:45:00|8697.5|8685.5|8694.1|8682.1|8697.7|8685.7|8693.7|8681.7|0
1643928600000|2022-02-03 22:50:00|8694.6|8682.6|8698.3|8686.3|8698.5|8686.5|8693.9|8681.9|0
1643928900000|2022-02-03 22:55:00|8698.5|8686.5|8699.9|8687.9|8700.7|8688.7|8697.8|8685.8|0
1643929200000|2022-02-03 23:00:00|8699.1|8687.1|8699.6|8687.6|8700.7|8688.7|8691.5|8679.5|0
1643929500000|2022-02-03 23:05:00|8699.8|8687.8|8703.9|8691.9|8707.1|8695.1|8699.6|8687.6|0
1643929800000|2022-02-03 23:10:00|8704|8692|8703.9|8691.9|8709.6|8697.6|8702.8|8690.8|0
1643930100000|2022-02-03 23:15:00|8703.7|8691.7|8711.1|8699.1|8712.6|8700.6|8703.7|8691.7|0
1643930400000|2022-02-03 23:20:00|8711.3|8699.3|8709.6|8697.6|8713.2|8701.2|8708.3|8696.3|0
1643930700000|2022-02-03 23:25:00|8709.7|8697.7|8705.8|8693.8|8710.5|8698.5|8704.8|8692.8|0
1643931000000|2022-02-03 23:30:00|8705.6|8693.6|8709.8|8697.8|8710.5|8698.5|8705.6|8693.6|0
1643931300000|2022-02-03 23:35:00|8709.6|8697.6|8710.5|8698.5|8710.9|8698.9|8706.2|8694.2|0
1643931600000|2022-02-03 23:40:00|8710.7|8698.7|8709|8697|8712.1|8700.1|8705.8|8693.8|0
1643931900000|2022-02-03 23:45:00|8708.8|8696.8|8710|8698|8714.1|8702.1|8708.6|8696.6|0
1643932200000|2022-02-03 23:50:00|8710.1|8698.1|8706.1|8694.1|8710.5|8698.5|8704.3|8692.3|0
1643932500000|2022-02-03 23:55:00|8706.2|8694.2|8704.9|8692.9|8706.7|8694.7|8703.2|8691.2|0
1643932800000|2022-02-04 00:00:00|8705.1|8693.1|8707.8|8695.8|8708.2|8696.2|8701.3|8689.3|0
1643933100000|2022-02-04 00:05:00|8708|8696|8710.1|8698.1|8710.6|8698.6|8704.4|8692.4|0
1643933400000|2022-02-04 00:10:00|8710.2|8698.2|8704.4|8692.4|8710.6|8698.6|8704|8692|0
1643933700000|2022-02-04 00:15:00|8704.5|8692.5|8717.1|8705.1|8718.2|8706.2|8704.5|8692.5|0
1643934000000|2022-02-04 00:20:00|8716.9|8704.9|8717.1|8705.1|8718.2|8706.2|8714.1|8702.1|0
1643934300000|2022-02-04 00:25:00|8716.9|8704.9|8715|8703|8717.6|8705.6|8714.4|8702.4|0
1643934600000|2022-02-04 00:30:00|8714.8|8702.8|8698.8|8686.8|8715|8703|8698.8|8686.8|0
1643934900000|2022-02-04 00:35:00|8698.9|8686.9|8694.2|8682.2|8703|8691|8694.2|8682.2|0
1643935200000|2022-02-04 00:40:00|8693.8|8681.8|8692.7|8680.7|8697.3|8685.3|8692.7|8680.7|0
1643935500000|2022-02-04 00:45:00|8692.8|8680.8|8695.5|8683.5|8700|8688|8692.7|8680.7|0
1643935800000|2022-02-04 00:50:00|8695.4|8683.4|8693.5|8681.5|8696.5|8684.5|8690.5|8678.5|0
1643936100000|2022-02-04 00:55:00|8693.4|8681.4|8693.5|8681.5|8697.5|8685.5|8692.5|8680.5|0
1643936400000|2022-02-04 01:00:00|8693.3|8681.3|8692.8|8680.8|8695.5|8683.5|8687.1|8675.1|0
1643936700000|2022-02-04 01:05:00|8692.6|8680.6|8690|8678|8693.2|8681.2|8689|8677|0
1643937000000|2022-02-04 01:10:00|8689.6|8677.6|8690.4|8678.4|8693|8681|8684.8|8672.8|0
1643937300000|2022-02-04 01:15:00|8690.9|8678.9|8690.1|8678.1|8699|8687|8689.6|8677.6|0
1643937600000|2022-02-04 01:20:00|8690.3|8678.3|8684.1|8672.1|8690.6|8678.6|8682.6|8670.6|0
1643937900000|2022-02-04 01:25:00|8684.3|8672.3|8686.9|8674.9|8689.4|8677.4|8678.6|8666.6|0
1643938200000|2022-02-04 01:30:00|8686.4|8674.4|8681.7|8669.7|8693|8681|8681.7|8669.7|0
1643938500000|2022-02-04 01:35:00|8680.7|8668.7|8670|8658|8683.3|8671.3|8670|8658|0
1643938800000|2022-02-04 01:40:00|8670.2|8658.2|8669.7|8657.7|8674.1|8662.1|8666.6|8654.6|0
1643939100000|2022-02-04 01:45:00|8669.9|8657.9|8671.6|8659.6|8671.7|8659.7|8661.3|8649.3|0
1643939400000|2022-02-04 01:50:00|8671.4|8659.4|8676.6|8664.6|8677.6|8665.6|8670|8658|0
1643939700000|2022-02-04 01:55:00|8676.4|8664.4|8673.9|8661.9|8678.6|8666.6|8673.5|8661.5|0
1643940000000|2022-02-04 02:00:00|8673.7|8661.7|8677.5|8665.5|8678.5|8666.5|8673.5|8661.5|0
1643940300000|2022-02-04 02:05:00|8677.3|8665.3|8684.2|8672.2|8684.7|8672.7|8676.9|8664.9|0
1643940600000|2022-02-04 02:10:00|8684.3|8672.3|8686.8|8674.8|8689|8677|8684.2|8672.2|0
1643940900000|2022-02-04 02:15:00|8687|8675|8693.1|8681.1|8695.1|8683.1|8686.8|8674.8|0
1643941200000|2022-02-04 02:20:00|8693.3|8681.3|8688|8676|8695.2|8683.2|8687.9|8675.9|0
1643941500000|2022-02-04 02:25:00|8688.1|8676.1|8691.5|8679.5|8692.1|8680.1|8687.9|8675.9|0
1643941800000|2022-02-04 02:30:00|8691.7|8679.7|8693.3|8681.3|8693.3|8681.3|8691|8679|0
1643942100000|2022-02-04 02:35:00|8693.1|8681.1|8691.2|8679.2|8693.2|8681.2|8688.1|8676.1|0
1643942400000|2022-02-04 02:40:00|8691|8679|8687.1|8675.1|8692.2|8680.2|8686.5|8674.5|0
1643942700000|2022-02-04 02:45:00|8686.9|8674.9|8684.1|8672.1|8687.1|8675.1|8682.1|8670.1|0
1643943000000|2022-02-04 02:50:00|8684.2|8672.2|8684.2|8672.2|8685.3|8673.3|8682|8670|0
1643943300000|2022-02-04 02:55:00|8684.1|8672.1|8681.5|8669.5|8684.1|8672.1|8681|8669|0
1643943600000|2022-02-04 03:00:00|8681.6|8669.6|8682.5|8670.5|8684|8672|8680.9|8668.9|0
1643943900000|2022-02-04 03:05:00|8682.7|8670.7|8685.2|8673.2|8686.2|8674.2|8682.5|8670.5|0
1643944200000|2022-02-04 03:10:00|8685.4|8673.4|8689.4|8677.4|8689.5|8677.5|8684.2|8672.2|0
1643944500000|2022-02-04 03:15:00|8689|8677|8687.4|8675.4|8689.5|8677.5|8686.4|8674.4|0
1643944800000|2022-02-04 03:20:00|8686.8|8674.8|8684.5|8672.5|8687.9|8675.9|8684.5|8672.5|0
1643945100000|2022-02-04 03:25:00|8684.7|8672.7|8682.8|8670.8|8685.5|8673.5|8680.8|8668.8|0
1643945400000|2022-02-04 03:30:00|8682.4|8670.4|8680.2|8668.2|8685.4|8673.4|8677.2|8665.2|0
1643945700000|2022-02-04 03:35:00|8680.7|8668.7|8687.3|8675.3|8687.7|8675.7|8680.2|8668.2|0
1643946000000|2022-02-04 03:40:00|8687.1|8675.1|8687.2|8675.2|8688.7|8676.7|8686.2|8674.2|0
1643946300000|2022-02-04 03:45:00|8687.4|8675.4|8689.7|8677.7|8690.3|8678.3|8687.4|8675.4|0
1643946600000|2022-02-04 03:50:00|8689.5|8677.5|8690.3|8678.3|8692.3|8680.3|8689.2|8677.2|0
1643946900000|2022-02-04 03:55:00|8690.2|8678.2|8690.3|8678.3|8692.3|8680.3|8689.3|8677.3|0
1643947200000|2022-02-04 04:00:00|8690.5|8678.5|8693.8|8681.8|8695.4|8683.4|8690.3|8678.3|0
1643947500000|2022-02-04 04:05:00|8694|8682|8694.7|8682.7|8696.3|8684.3|8692.7|8680.7|0
1643947800000|2022-02-04 04:10:00|8694.5|8682.5|8696.3|8684.3|8698.3|8686.3|8694.2|8682.2|0
1643948100000|2022-02-04 04:15:00|8696.9|8684.9|8701.3|8689.3|8701.3|8689.3|8696.9|8684.9|0
1643948400000|2022-02-04 04:20:00|8701.1|8689.1|8701.4|8689.4|8705.9|8693.9|8700.2|8688.2|0
1643948700000|2022-02-04 04:25:00|8701.2|8689.2|8700.4|8688.4|8703.9|8691.9|8700.4|8688.4|0
1643949000000|2022-02-04 04:30:00|8700.8|8688.8|8703.5|8691.5|8704.5|8692.5|8700.8|8688.8|0
1643949300000|2022-02-04 04:35:00|8703.4|8691.4|8701|8689|8705.7|8693.7|8700.5|8688.5|0
1643949600000|2022-02-04 04:40:00|8701.6|8689.6|8701.6|8689.6|8703.7|8691.7|8700.6|8688.6|0
1643949900000|2022-02-04 04:45:00|8701.2|8689.2|8701.1|8689.1|8702.6|8690.6|8699.6|8687.6|0
1643950200000|2022-02-04 04:50:00|8700.9|8688.9|8699.6|8687.6|8700.9|8688.9|8698|8686|0
1643950500000|2022-02-04 04:55:00|8699.4|8687.4|8701.2|8689.2|8701.7|8689.7|8698.5|8686.5|0
1643950800000|2022-02-04 05:00:00|8701|8689|8702.8|8690.8|8704.3|8692.3|8700.7|8688.7|0
1643951100000|2022-02-04 05:05:00|8703.2|8691.2|8706.1|8694.1|8707.9|8695.9|8703.2|8691.2|0
1643951400000|2022-02-04 05:10:00|8706.2|8694.2|8704.7|8692.7|8707.7|8695.7|8704.7|8692.7|0
1643951700000|2022-02-04 05:15:00|8705.1|8693.1|8712.8|8700.8|8712.9|8700.9|8705.1|8693.1|0
1643952000000|2022-02-04 05:20:00|8712.4|8700.4|8712.4|8700.4|8714|8702|8710.8|8698.8|0
1643952300000|2022-02-04 05:25:00|8713|8701|8710.9|8698.9|8715.1|8703.1|8708.8|8696.8|0
1643952600000|2022-02-04 05:30:00|8711|8699|8712.8|8700.8|8715.8|8703.8|8711|8699|0
1643952900000|2022-02-04 05:35:00|8713|8701|8713.3|8701.3|8713.9|8701.9|8710.1|8698.1|0
1643953200000|2022-02-04 05:40:00|8713.1|8701.1|8709.9|8697.9|8715.9|8703.9|8709.3|8697.3|0
1643953500000|2022-02-04 05:45:00|8709.8|8697.8|8711.9|8699.9|8713.3|8701.3|8708.7|8696.7|0
1643953800000|2022-02-04 05:50:00|8711.3|8699.3|8712.8|8700.8|8714.4|8702.4|8710.3|8698.3|0
1643954100000|2022-02-04 05:55:00|8713|8701|8721.4|8709.4|8723.5|8711.5|8713|8701|0
1643954400000|2022-02-04 06:00:00|8721.5|8709.5|8722.9|8710.9|8724.4|8712.4|8720.2|8708.2|0
1643954700000|2022-02-04 06:05:00|8723.1|8711.1|8725.3|8713.3|8725.5|8713.5|8722.4|8710.4|0
1643955000000|2022-02-04 06:10:00|8725.2|8713.2|8725.1|8713.1|8731.2|8719.2|8724.6|8712.6|0
1643955300000|2022-02-04 06:15:00|8724.7|8712.7|8730.2|8718.2|8730.2|8718.2|8724.1|8712.1|0
1643955600000|2022-02-04 06:20:00|8730|8718|8727.9|8715.9|8731.2|8719.2|8726.9|8714.9|0
1643955900000|2022-02-04 06:25:00|8727.7|8715.7|8728|8716|8729.5|8717.5|8725.9|8713.9|0
1643956200000|2022-02-04 06:30:00|8728.4|8716.4|8723.9|8711.9|8730.5|8718.5|8721.9|8709.9|0
1643956500000|2022-02-04 06:35:00|8724.1|8712.1|8723|8711|8727.5|8715.5|8721.1|8709.1|0
1643956800000|2022-02-04 06:40:00|8723.4|8711.4|8733.6|8721.6|8734.6|8722.6|8723.4|8711.4|0
1643957100000|2022-02-04 06:45:00|8733.4|8721.4|8737.2|8725.2|8739.2|8727.2|8731.6|8719.6|0
1643957400000|2022-02-04 06:50:00|8737.4|8725.4|8749.3|8737.3|8750.2|8738.2|8732.2|8720.2|0
1643957700000|2022-02-04 06:55:00|8749.6|8737.6|8744.1|8732.1|8750.1|8738.1|8742.5|8730.5|0
1643958000000|2022-02-04 07:00:00|8740.8|8728.8|8732|8727|8743.6|8736|8729.5|8724.5|117
1643958300000|2022-02-04 07:05:00|8731.5|8726.5|8735|8730|8738.5|8733.5|8731|8726|49
1643958600000|2022-02-04 07:10:00|8734.5|8729.5|8730|8725|8741|8736|8728.5|8723.5|53
1643958900000|2022-02-04 07:15:00|8729.5|8724.5|8724.5|8719.5|8735.5|8730.5|8724.5|8719.5|28
1643959200000|2022-02-04 07:20:00|8723.5|8718.5|8728|8723|8730|8725|8723.5|8718.5|12
1643959500000|2022-02-04 07:25:00|8728.5|8723.5|8726|8721|8731|8726|8725.5|8720.5|19
1643959800000|2022-02-04 07:30:00|8725.5|8720.5|8730.5|8725.5|8735.5|8730.5|8725.5|8720.5|27
1643960100000|2022-02-04 07:35:00|8731|8726|8725|8720|8731|8726|8725|8720|6
1643960400000|2022-02-04 07:40:00|8724.5|8719.5|8719|8714|8727|8722|8715.5|8710.5|84
1643960700000|2022-02-04 07:45:00|8719.5|8714.5|8723|8718|8726.5|8721.5|8716.5|8711.5|16
1643961000000|2022-02-04 07:50:00|8722.5|8717.5|8725|8720|8728|8723|8721.5|8716.5|59
1643961300000|2022-02-04 07:55:00|8725.5|8720.5|8731.5|8726.5|8735.5|8730.5|8723|8718|83
1643961600000|2022-02-04 08:00:00|8732|8727|8744|8739|8749.5|8744.5|8728.5|8723.5|412
1643961900000|2022-02-04 08:05:00|8745|8740|8737|8732|8749.5|8744.5|8732.5|8727.5|265
1643962200000|2022-02-04 08:10:00|8737.5|8732.5|8749.5|8744.5|8751|8746|8731|8726|211
1643962500000|2022-02-04 08:15:00|8751|8746|8768|8763|8773|8768|8745.5|8740.5|208
1643962800000|2022-02-04 08:20:00|8767.5|8762.5|8742.5|8737.5|8768|8763|8742|8737|192
1643963100000|2022-02-04 08:25:00|8742|8737|8725.5|8720.5|8745.5|8740.5|8725.5|8720.5|120
1643963400000|2022-02-04 08:30:00|8726|8721|8728.5|8723.5|8733|8728|8720|8715|101
1643963700000|2022-02-04 08:35:00|8728|8723|8722|8717|8732.5|8727.5|8716|8711|124
1643964000000|2022-02-04 08:40:00|8722.7|8717.7|8708.7|8703.7|8722.7|8717.7|8705.7|8700.7|118
1643964300000|2022-02-04 08:45:00|8709.2|8704.2|8696.7|8691.7|8710.2|8705.2|8689.7|8684.7|146
1643964600000|2022-02-04 08:50:00|8697.2|8692.2|8692.7|8687.7|8697.2|8692.2|8682.2|8677.2|87
1643964900000|2022-02-04 08:55:00|8693.2|8688.2|8694.7|8689.7|8707.7|8702.7|8692.7|8687.7|55
1643965200000|2022-02-04 09:00:00|8695.7|8690.7|8695.7|8690.7|8709.2|8704.2|8691.7|8686.7|134
1643965500000|2022-02-04 09:05:00|8696.2|8691.2|8699.7|8694.7|8708.2|8703.2|8695.7|8690.7|42
1643965800000|2022-02-04 09:10:00|8699.2|8694.2|8711.2|8706.2|8712.7|8707.7|8698.2|8693.2|52
1643966100000|2022-02-04 09:15:00|8710.7|8705.7|8710.7|8705.7|8718.2|8713.2|8703.7|8698.7|74
1643966400000|2022-02-04 09:20:00|8710.2|8705.2|8696.7|8691.7|8710.2|8705.2|8689.7|8684.7|78
1643966700000|2022-02-04 09:25:00|8697.2|8692.2|8697.7|8692.7|8703.7|8698.7|8689.7|8684.7|99
1643967000000|2022-02-04 09:30:00|8697.2|8692.2|8694.7|8689.7|8700.7|8695.7|8688.2|8683.2|70
1643967300000|2022-02-04 09:35:00|8695.2|8690.2|8689.2|8684.2|8699.2|8694.2|8688.7|8683.7|49
1643967600000|2022-02-04 09:40:00|8689.7|8684.7|8686.7|8681.7|8689.7|8684.7|8682.7|8677.7|55
1643967900000|2022-02-04 09:45:00|8687.2|8682.2|8682.2|8677.2|8689.7|8684.7|8682.2|8677.2|47
1643968200000|2022-02-04 09:50:00|8682.7|8677.7|8679.7|8674.7|8684.7|8679.7|8675.2|8670.2|60
1643968500000|2022-02-04 09:55:00|8679.2|8674.2|8670.7|8665.7|8680.7|8675.7|8669.7|8664.7|46
1643968800000|2022-02-04 10:00:00|8671.2|8666.2|8663.7|8658.7|8675.7|8670.7|8663.7|8658.7|59
1643969100000|2022-02-04 10:05:00|8664.2|8659.2|8653.2|8648.2|8664.7|8659.7|8649.2|8644.2|139
1643969400000|2022-02-04 10:10:00|8653.7|8648.7|8641.2|8636.2|8654.7|8649.7|8640.2|8635.2|192
1643969700000|2022-02-04 10:15:00|8640.7|8635.7|8641.7|8636.7|8649.2|8644.2|8637.7|8632.7|66
1643970000000|2022-02-04 10:20:00|8641.2|8636.2|8627.7|8622.7|8643.2|8638.2|8624.2|8619.2|102
1643970300000|2022-02-04 10:25:00|8627.2|8622.2|8630.7|8625.7|8634.2|8629.2|8626.7|8621.7|56
1643970600000|2022-02-04 10:30:00|8630.2|8625.2|8627.7|8622.7|8631.2|8626.2|8616.7|8611.7|117
1643970900000|2022-02-04 10:35:00|8628.2|8623.2|8624.2|8619.2|8632.7|8627.7|8622.2|8617.2|42
1643971200000|2022-02-04 10:40:00|8623.7|8618.7|8616.2|8611.2|8626.7|8621.7|8612.7|8607.7|89
1643971500000|2022-02-04 10:45:00|8615.7|8610.7|8607.7|8602.7|8624.7|8619.7|8605.7|8600.7|101
1643971800000|2022-02-04 10:50:00|8608.2|8603.2|8610.7|8605.7|8625.7|8620.7|8607.7|8602.7|82
1643972100000|2022-02-04 10:55:00|8611.2|8606.2|8611.7|8606.7|8614.7|8609.7|8605.7|8600.7|85
1643972400000|2022-02-04 11:00:00|8611.2|8606.2|8590.7|8585.7|8611.7|8606.7|8585.7|8580.7|136
1643972700000|2022-02-04 11:05:00|8590.2|8585.2|8580.2|8575.2|8597.7|8592.7|8578.7|8573.7|112
1643973000000|2022-02-04 11:10:00|8580.7|8575.7|8573.2|8568.2|8583.2|8578.2|8571.2|8566.2|82
1643973300000|2022-02-04 11:15:00|8572.7|8567.7|8577.7|8572.7|8582.2|8577.2|8572.2|8567.2|95
1643973600000|2022-02-04 11:20:00|8577.2|8572.2|8567.7|8562.7|8580.7|8575.7|8564.2|8559.2|88
1643973900000|2022-02-04 11:25:00|8568.2|8563.2|8591.7|8586.7|8593.7|8588.7|8567.2|8562.2|141
1643974200000|2022-02-04 11:30:00|8592.2|8587.2|8591.7|8586.7|8597.7|8592.7|8589.7|8584.7|70
1643974500000|2022-02-04 11:35:00|8591.2|8586.2|8593.2|8588.2|8594.2|8589.2|8580.2|8575.2|58
1643974800000|2022-02-04 11:40:00|8592.7|8587.7|8582.7|8577.7|8593.7|8588.7|8580.7|8575.7|47
1643975100000|2022-02-04 11:45:00|8582.2|8577.2|8580.7|8575.7|8585.2|8580.2|8575.7|8570.7|62
1643975400000|2022-02-04 11:50:00|8580.2|8575.2|8566.7|8561.7|8580.7|8575.7|8562.2|8557.2|67
1643975700000|2022-02-04 11:55:00|8567.2|8562.2|8552.7|8547.7|8571.2|8566.2|8552.2|8547.2|97
1643976000000|2022-02-04 12:00:00|8553.2|8548.2|8570.7|8565.7|8571.7|8566.7|8553.2|8548.2|89
1643976300000|2022-02-04 12:05:00|8570.2|8565.2|8580.7|8575.7|8582.2|8577.2|8569.7|8564.7|30
1643976600000|2022-02-04 12:10:00|8580.2|8575.2|8574.2|8569.2|8583.2|8578.2|8571.7|8566.7|57
1643976900000|2022-02-04 12:15:00|8573.7|8568.7|8577.7|8572.7|8580.7|8575.7|8571.7|8566.7|27
1643977200000|2022-02-04 12:20:00|8578.7|8573.7|8584.7|8579.7|8585.7|8580.7|8576.2|8571.2|35
1643977500000|2022-02-04 12:25:00|8585.2|8580.2|8599.7|8594.7|8600.2|8595.2|8585.2|8580.2|42
1643977800000|2022-02-04 12:30:00|8600.2|8595.2|8589.7|8584.7|8600.2|8595.2|8587.2|8582.2|46
1643978100000|2022-02-04 12:35:00|8590.2|8585.2|8591.7|8586.7|8596.7|8591.7|8588.7|8583.7|24
1643978400000|2022-02-04 12:40:00|8590.9|8585.9|8591.9|8586.9|8593.9|8588.9|8583.9|8578.9|39
1643978700000|2022-02-04 12:45:00|8591.4|8586.4|8599.9|8594.9|8600.9|8595.9|8590.9|8585.9|53
1643979000000|2022-02-04 12:50:00|8599.4|8594.4|8603.9|8598.9|8607.4|8602.4|8598.4|8593.4|41
1643979300000|2022-02-04 12:55:00|8603.4|8598.4|8600.9|8595.9|8607.9|8602.9|8597.9|8592.9|71
1643979600000|2022-02-04 13:00:00|8600.4|8595.4|8591.9|8586.9|8606.9|8601.9|8590.9|8585.9|41
1643979900000|2022-02-04 13:05:00|8591.4|8586.4|8592.4|8587.4|8594.9|8589.9|8587.9|8582.9|44
1643980200000|2022-02-04 13:10:00|8591.9|8586.9|8589.9|8584.9|8595.4|8590.4|8585.9|8580.9|46
1643980500000|2022-02-04 13:15:00|8590.4|8585.4|8585.9|8580.9|8592.9|8587.9|8582.4|8577.4|90
1643980800000|2022-02-04 13:20:00|8585.4|8580.4|8592.4|8587.4|8595.4|8590.4|8585.4|8580.4|111
1643981100000|2022-02-04 13:25:00|8591.9|8586.9|8600.9|8595.9|8602.9|8597.9|8591.4|8586.4|45
1643981400000|2022-02-04 13:30:00|8600.4|8595.4|8590.9|8585.9|8608.9|8603.9|8588.9|8583.9|258
1643981700000|2022-02-04 13:35:00|8590.4|8585.4|8605.4|8600.4|8606.9|8601.9|8589.4|8584.4|114
1643982000000|2022-02-04 13:40:00|8604.9|8599.9|8593.4|8588.4|8613.9|8608.9|8592.4|8587.4|123
1643982300000|2022-02-04 13:45:00|8591.9|8586.9|8592.4|8587.4|8604.9|8599.9|8591.9|8586.9|43
1643982600000|2022-02-04 13:50:00|8592.9|8587.9|8590.9|8585.9|8594.9|8589.9|8584.9|8579.9|70
1643982900000|2022-02-04 13:55:00|8591.4|8586.4|8578.4|8573.4|8594.9|8589.9|8578.4|8573.4|38
1643983200000|2022-02-04 14:00:00|8578.9|8573.9|8566.9|8561.9|8579.4|8574.4|8564.9|8559.9|97
1643983500000|2022-02-04 14:05:00|8567.4|8562.4|8574.4|8569.4|8575.4|8570.4|8562.9|8557.9|81
1643983800000|2022-02-04 14:10:00|8573.9|8568.9|8580.4|8575.4|8580.4|8575.4|8571.9|8566.9|104
1643984100000|2022-02-04 14:15:00|8579.9|8574.9|8582.4|8577.4|8586.9|8581.9|8578.9|8573.9|62
1643984400000|2022-02-04 14:20:00|8582.9|8577.9|8581.9|8576.9|8584.9|8579.9|8580.4|8575.4|58
1643984700000|2022-02-04 14:25:00|8582.4|8577.4|8588.4|8583.4|8588.4|8583.4|8582.4|8577.4|46
1643985000000|2022-02-04 14:30:00|8588.9|8583.9|8586.9|8581.9|8596.4|8591.4|8585.9|8580.9|134
1643985300000|2022-02-04 14:35:00|8587.4|8582.4|8587.4|8582.4|8599.4|8594.4|8585.4|8580.4|112
1643985600000|2022-02-04 14:40:00|8587.9|8582.9|8598.9|8593.9|8610.4|8605.4|8587.4|8582.4|108
1643985900000|2022-02-04 14:45:00|8599.4|8594.4|8593.9|8588.9|8603.9|8598.9|8590.9|8585.9|88
1643986200000|2022-02-04 14:50:00|8594.4|8589.4|8590.9|8585.9|8596.4|8591.4|8588.4|8583.4|141
1643986500000|2022-02-04 14:55:00|8591.4|8586.4|8598.4|8593.4|8598.9|8593.9|8582.9|8577.9|92
1643986800000|2022-02-04 15:00:00|8598.9|8593.9|8601.9|8596.9|8610.4|8605.4|8585.9|8580.9|128
1643987100000|2022-02-04 15:05:00|8602.4|8597.4|8595.4|8590.4|8604.4|8599.4|8595.4|8590.4|112
1643987400000|2022-02-04 15:10:00|8595.6|8590.6|8611.1|8606.1|8613.1|8608.1|8592.1|8587.1|156
1643987700000|2022-02-04 15:15:00|8610.6|8605.6|8620.1|8615.1|8621.6|8616.6|8610.6|8605.6|139
1643988000000|2022-02-04 15:20:00|8619.6|8614.6|8611.6|8606.6|8624.1|8619.1|8611.6|8606.6|128
1643988300000|2022-02-04 15:25:00|8612.1|8607.1|8583.1|8578.1|8613.6|8608.6|8582.6|8577.6|167
1643988600000|2022-02-04 15:30:00|8583.6|8578.6|8596.1|8591.1|8598.1|8593.1|8583.6|8578.6|87
1643988900000|2022-02-04 15:35:00|8595.6|8590.6|8581.6|8576.6|8598.1|8593.1|8580.6|8575.6|80
1643989200000|2022-02-04 15:40:00|8582.1|8577.1|8588.6|8583.6|8591.1|8586.1|8581.1|8576.1|65
1643989500000|2022-02-04 15:45:00|8588.1|8583.1|8587.6|8582.6|8588.1|8583.1|8577.1|8572.1|103
1643989800000|2022-02-04 15:50:00|8586.6|8581.6|8595.1|8590.1|8597.1|8592.1|8586.1|8581.1|153
1643990100000|2022-02-04 15:55:00|8594.6|8589.6|8595.6|8590.6|8599.6|8594.6|8591.6|8586.6|186
1643990400000|2022-02-04 16:00:00|8594.1|8589.1|8592.6|8587.6|8598.6|8593.6|8585.6|8580.6|173
1643990700000|2022-02-04 16:05:00|8592.1|8587.1|8590.6|8585.6|8595.1|8590.1|8588.6|8583.6|79
1643991000000|2022-02-04 16:10:00|8590.1|8585.1|8587.6|8582.6|8591.6|8586.6|8581.1|8576.1|130
1643991300000|2022-02-04 16:15:00|8587.1|8582.1|8591.6|8586.6|8593.1|8588.1|8583.6|8578.6|69
1643991600000|2022-02-04 16:20:00|8591.1|8586.1|8594.6|8589.6|8595.6|8590.6|8584.1|8579.1|122
1643991900000|2022-02-04 16:25:00|8595.1|8590.1|8595.1|8590.1|8604.1|8599.1|8590.6|8585.6|249
1643992200000|2022-02-04 16:30:00|8596.1|8589.1|8593.1|8587.1|8606.1|8600.1|8593.1|8587.1|599
1643992500000|2022-02-04 16:35:00|8594.1|8588.1|8602.1|8595.1|8608.1|8601.1|8594.1|8588.1|264
1643992800000|2022-02-04 16:40:00|8603.1|8596.1|8605.1|8598.1|8611.1|8605.1|8601.1|8595.1|44
1643993100000|2022-02-04 16:45:00|8604.1|8599.1|8610.1|8604.1|8614.1|8608.1|8604.1|8598.1|34
1643993400000|2022-02-04 16:50:00|8611.1|8603.1|8609.1|8603.1|8612.1|8604.1|8604.1|8598.1|33
1643993700000|2022-02-04 16:55:00|8610.1|8604.1|8607.1|8600.1|8615.1|8609.1|8607.1|8600.1|56
1643994000000|2022-02-04 17:00:00|8608.1|8601.1|8604.1|8597.1|8609.1|8602.1|8600.1|8593.1|20
1643994300000|2022-02-04 17:05:00|8605.1|8598.1|8607.1|8600.1|8607.1|8600.1|8602.1|8595.1|5
1643994600000|2022-02-04 17:10:00|8608.1|8601.1|8605.1|8598.1|8608.1|8601.1|8599.1|8593.1|19
1643994900000|2022-02-04 17:15:00|8604.1|8599.1|8610.1|8603.1|8610.1|8604.1|8604.1|8598.1|10
1643995200000|2022-02-04 17:20:00|8611.1|8604.1|8611.1|8605.1|8611.1|8605.1|8608.1|8602.1|3
1643995500000|2022-02-04 17:25:00|8612.1|8606.1|8615.1|8609.1|8617.1|8611.1|8612.1|8606.1|40
1643995800000|2022-02-04 17:30:00|8616.1|8610.1|8612.1|8605.1|8619.1|8612.1|8608.1|8602.1|26
1643996100000|2022-02-04 17:35:00|8613.1|8606.1|8616.1|8609.1|8616.1|8609.1|8608.1|8602.1|28
1643996400000|2022-02-04 17:40:00|8617.1|8610.1|8623.1|8617.1|8623.1|8617.1|8615.1|8608.1|64
1643996700000|2022-02-04 17:45:00|8622.1|8616.1|8622.1|8615.1|8623.1|8616.1|8619.1|8612.1|18
1643997000000|2022-02-04 17:50:00|8623.1|8616.1|8622.1|8615.1|8624.1|8618.1|8618.1|8612.1|42
1643997300000|2022-02-04 17:55:00|8623.1|8616.1|8632.1|8625.1|8633.1|8626.1|8621.1|8615.1|73
1643997600000|2022-02-04 18:00:00|8633.1|8626.1|8644.1|8638.1|8645.1|8638.1|8633.1|8626.1|31
1643997900000|2022-02-04 18:05:00|8645.1|8637.1|8641.1|8633.1|8645.1|8637.1|8638.1|8631.1|28
1643998200000|2022-02-04 18:10:00|8640.1|8632.1|8641.1|8634.1|8647.1|8639.1|8639.1|8631.1|13
1643998500000|2022-02-04 18:15:00|8640.1|8633.1|8636.1|8630.1|8642.1|8635.1|8635.1|8628.1|6
1643998800000|2022-02-04 18:20:00|8638.1|8631.1|8644.1|8637.1|8644.1|8637.1|8638.1|8630.1|5
1643999100000|2022-02-04 18:25:00|8643.1|8634.1|8639.1|8632.1|8644.1|8634.1|8636.1|8629.1|3
1643999400000|2022-02-04 18:30:00|8640.1|8631.1|8641.1|8633.1|8641.1|8634.1|8636.1|8629.1|4
1643999700000|2022-02-04 18:35:00|8640.1|8634.1|8641.1|8633.1|8641.1|8634.1|8638.1|8632.1|0
1644000000000|2022-02-04 18:40:00|8642.1|8636.1|8648.1|8641.1|8651.1|8644.1|8642.1|8636.1|29
1644000300000|2022-02-04 18:45:00|8650.1|8642.1|8645.1|8637.1|8650.1|8642.1|8641.1|8634.1|14
1644000600000|2022-02-04 18:50:00|8646.1|8638.1|8647.1|8639.1|8649.1|8642.1|8644.1|8637.1|18
1644000900000|2022-02-04 18:55:00|8646.1|8638.1|8649.9|8637.9|8649.9|8641.1|8644.6|8636.1|14
1644001200000|2022-02-04 19:00:00|8650|8638|8645.7|8633.7|8652.2|8640.2|8645.7|8633.7|0
1644001500000|2022-02-04 19:05:00|8645.3|8633.3|8647.5|8635.5|8648.6|8636.6|8643|8631|0
1644001800000|2022-02-04 19:10:00|8647.6|8635.6|8639.8|8627.8|8649.5|8637.5|8635.1|8623.1|0
1644002100000|2022-02-04 19:15:00|8639.7|8627.7|8632.2|8620.2|8641.9|8629.9|8632.2|8620.2|0
1644002400000|2022-02-04 19:20:00|8631.8|8619.8|8639.3|8627.3|8643.6|8631.6|8631.6|8619.6|0
1644002700000|2022-02-04 19:25:00|8640.2|8628.2|8642.5|8630.5|8647|8635|8638.2|8626.2|0
1644003000000|2022-02-04 19:30:00|8642.6|8630.6|8648.4|8636.4|8651.8|8639.8|8641.3|8629.3|0
1644003300000|2022-02-04 19:35:00|8648.3|8636.3|8653.8|8641.8|8658.2|8646.2|8648.3|8636.3|0
1644003600000|2022-02-04 19:40:00|8653.9|8641.9|8646.2|8634.2|8658|8646|8644|8632|0
1644003900000|2022-02-04 19:45:00|8646.1|8634.1|8646.1|8634.1|8648.3|8636.3|8642.5|8630.5|0
1644004200000|2022-02-04 19:50:00|8646.2|8634.2|8650.9|8638.9|8651.9|8639.9|8644|8632|0
1644004500000|2022-02-04 19:55:00|8651.3|8639.3|8653.4|8641.4|8655.3|8643.3|8649.8|8637.8|0
1644004800000|2022-02-04 20:00:00|8653.9|8641.9|8662.5|8650.5|8662.5|8650.5|8653.4|8641.4|0
1644005100000|2022-02-04 20:05:00|8662.4|8650.4|8665.8|8653.8|8668.4|8656.4|8658.3|8646.3|0
1644005400000|2022-02-04 20:10:00|8665.9|8653.9|8671.5|8659.5|8677.1|8665.1|8665.1|8653.1|0
1644005700000|2022-02-04 20:15:00|8672|8660|8661.6|8649.6|8673.1|8661.1|8661.5|8649.5|0
1644006000000|2022-02-04 20:20:00|8662.1|8650.1|8666.4|8654.4|8667.4|8655.4|8661.6|8649.6|0
1644006300000|2022-02-04 20:25:00|8666.3|8654.3|8663.8|8651.8|8669.7|8657.7|8657.8|8645.8|0
1644006600000|2022-02-04 20:30:00|8664.7|8652.7|8672.4|8660.4|8675.6|8663.6|8663.5|8651.5|0
1644006900000|2022-02-04 20:35:00|8672.3|8660.3|8664.3|8652.3|8674|8662|8664.3|8652.3|0
1644007200000|2022-02-04 20:40:00|8664.4|8652.4|8652.9|8640.9|8665.4|8653.4|8651.5|8639.5|0
1644007500000|2022-02-04 20:45:00|8652.8|8640.8|8644.1|8632.1|8655.1|8643.1|8638.3|8626.3|0
1644007800000|2022-02-04 20:50:00|8643.6|8631.6|8640.8|8628.8|8650.4|8638.4|8636.7|8624.7|0
1644008100000|2022-02-04 20:55:00|8640.7|8628.7|8628.6|8616.6|8640.7|8628.7|8619.3|8607.3|0
1644008400000|2022-02-04 21:00:00|8628.5|8616.5|8616.7|8604.7|8633|8621|8614.1|8602.1|0
1644008700000|2022-02-04 21:05:00|8616.9|8604.9|8615.4|8603.4|8619.7|8607.7|8611.4|8599.4|0
1644009000000|2022-02-04 21:10:00|8615.5|8603.5|8619.7|8607.7|8620.1|8608.1|8610.6|8598.6|0
1644009300000|2022-02-04 21:15:00|8619.9|8607.9|8614.8|8602.8|8620.1|8608.1|8612.5|8600.5|0
1644009600000|2022-02-04 21:20:00|8615.2|8603.2|8616.7|8604.7|8617.8|8605.8|8613.5|8601.5|0
1644009900000|2022-02-04 21:25:00|8616.9|8604.9|8615.6|8603.6|8619.9|8607.9|8615.2|8603.2|0
1644010200000|2022-02-04 21:30:00|8615.2|8603.2|8615.6|8603.6|8615.6|8603.6|8612.5|8600.5|0
1644010500000|2022-02-04 21:35:00|8615.4|8603.4|8617|8605|8617.8|8605.8|8615.2|8603.2|0
1644010800000|2022-02-04 21:40:00|8616.6|8604.6|8616.2|8604.2|8618.3|8606.3|8615.1|8603.1|0
1644011100000|2022-02-04 21:45:00|8616.6|8604.6|8614.3|8602.3|8617.9|8605.9|8613.4|8601.4|0
1644011400000|2022-02-04 21:50:00|8614.1|8602.1|8614.1|8602.1|8616.4|8604.4|8613.4|8601.4|0
1644011700000|2022-02-04 21:55:00|8614.3|8602.3|8614.9|8602.9|8616.2|8604.2|8613|8601|0
1644012000000|2022-02-04 22:00:00|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|8615.4|8603.4|0
1644188400000|2022-02-06 23:00:00|8637.4|8625.4|8624.4|8612.4|8638.5|8626.5|8621.8|8609.8|0
1644188700000|2022-02-06 23:05:00|8624.2|8612.2|8627.4|8615.4|8628.6|8616.6|8621.6|8609.6|0
1644189000000|2022-02-06 23:10:00|8627.3|8615.3|8635|8623|8636.3|8624.3|8626.9|8614.9|0
1644189300000|2022-02-06 23:15:00|8634.9|8622.9|8626.1|8614.1|8636.3|8624.3|8625.4|8613.4|0
1644189600000|2022-02-06 23:20:00|8626.3|8614.3|8630.7|8618.7|8633.7|8621.7|8626.3|8614.3|0
1644189900000|2022-02-06 23:25:00|8630.8|8618.8|8635.2|8623.2|8636.2|8624.2|8630.3|8618.3|0
1644190200000|2022-02-06 23:30:00|8635.1|8623.1|8638.7|8626.7|8641.1|8629.1|8635|8623|0
1644190500000|2022-02-06 23:35:00|8638.9|8626.9|8635.7|8623.7|8640.4|8628.4|8634.6|8622.6|0
1644190800000|2022-02-06 23:40:00|8635.9|8623.9|8636.5|8624.5|8638.2|8626.2|8634.9|8622.9|0
1644191100000|2022-02-06 23:45:00|8636.4|8624.4|8639.3|8627.3|8639.9|8627.9|8635.7|8623.7|0
1644191400000|2022-02-06 23:50:00|8639.5|8627.5|8637.4|8625.4|8640.1|8628.1|8636.5|8624.5|0
1644191700000|2022-02-06 23:55:00|8637.3|8625.3|8639.5|8627.5|8641|8629|8635.3|8623.3|0
1644192000000|2022-02-07 00:00:00|8639.7|8627.7|8627.1|8615.1|8640.2|8628.2|8626.9|8614.9|0
1644192300000|2022-02-07 00:05:00|8626.9|8614.9|8614.6|8602.6|8626.9|8614.9|8614.4|8602.4|0
1644192600000|2022-02-07 00:10:00|8614.4|8602.4|8612.3|8600.3|8614.4|8602.4|8602.7|8590.7|0
1644192900000|2022-02-07 00:15:00|8612.5|8600.5|8606.9|8594.9|8612.5|8600.5|8597.8|8585.8|0
1644193200000|2022-02-07 00:20:00|8606.8|8594.8|8607.4|8595.4|8609|8597|8602.7|8590.7|0
1644193500000|2022-02-07 00:25:00|8607.2|8595.2|8615.7|8603.7|8616.4|8604.4|8607|8595|0
1644193800000|2022-02-07 00:30:00|8615.5|8603.5|8621.7|8609.7|8623.3|8611.3|8614.6|8602.6|0
1644194100000|2022-02-07 00:35:00|8621.9|8609.9|8620.3|8608.3|8623.7|8611.7|8614.9|8602.9|0
1644194400000|2022-02-07 00:40:00|8620.6|8608.6|8618.4|8606.4|8621.7|8609.7|8614.3|8602.3|0
1644194700000|2022-02-07 00:45:00|8618.2|8606.2|8609.2|8597.2|8619|8607|8606.6|8594.6|0
1644195000000|2022-02-07 00:50:00|8609.3|8597.3|8615.4|8603.4|8616.4|8604.4|8608.7|8596.7|0
1644195300000|2022-02-07 00:55:00|8615.3|8603.3|8622.5|8610.5|8626.3|8614.3|8614.3|8602.3|0
1644195600000|2022-02-07 01:00:00|8622.1|8610.1|8618.6|8606.6|8622.1|8610.1|8616.5|8604.5|0
1644195900000|2022-02-07 01:05:00|8618.7|8606.7|8607.7|8595.7|8619.7|8607.7|8606.7|8594.7|0
1644196200000|2022-02-07 01:10:00|8606.7|8594.7|8624.5|8612.5|8625.6|8613.6|8606.7|8594.7|0
1644196500000|2022-02-07 01:15:00|8624.3|8612.3|8622.5|8610.5|8629.2|8617.2|8621|8609|0
1644196800000|2022-02-07 01:20:00|8622.7|8610.7|8630.5|8618.5|8632|8620|8616.3|8604.3|0
1644197100000|2022-02-07 01:25:00|8630.3|8618.3|8625.6|8613.6|8635.6|8623.6|8624|8612|0
1644197400000|2022-02-07 01:30:00|8625.8|8613.8|8617.5|8605.5|8627.6|8615.6|8616|8604|0
1644197700000|2022-02-07 01:35:00|8617.7|8605.7|8622.8|8610.8|8622.8|8610.8|8616.1|8604.1|0
1644198000000|2022-02-07 01:40:00|8623|8611|8619.1|8607.1|8625.9|8613.9|8616.1|8604.1|0
1644198300000|2022-02-07 01:45:00|8618.7|8606.7|8618.1|8606.1|8622.1|8610.1|8614.4|8602.4|0
1644198600000|2022-02-07 01:50:00|8618.5|8606.5|8619.4|8607.4|8625.1|8613.1|8618.4|8606.4|0
1644198900000|2022-02-07 01:55:00|8619.2|8607.2|8613.2|8601.2|8621.1|8609.1|8606.7|8594.7|0
1644199200000|2022-02-07 02:00:00|8613.4|8601.4|8618.9|8606.9|8622.5|8610.5|8613.3|8601.3|0
1644199500000|2022-02-07 02:05:00|8619.1|8607.1|8619.9|8607.9|8624|8612|8616.8|8604.8|0
1644199800000|2022-02-07 02:10:00|8619.7|8607.7|8619.8|8607.8|8621.2|8609.2|8608.4|8596.4|0
1644200100000|2022-02-07 02:15:00|8620|8608|8611|8599|8622.9|8610.9|8611|8599|0
1644200400000|2022-02-07 02:20:00|8611.2|8599.2|8614.2|8602.2|8616.8|8604.8|8611.2|8599.2|0
1644200700000|2022-02-07 02:25:00|8614|8602|8607.6|8595.6|8614|8602|8607.6|8595.6|0
1644201000000|2022-02-07 02:30:00|8607.4|8595.4|8607.1|8595.1|8607.7|8595.7|8601.4|8589.4|0
1644201300000|2022-02-07 02:35:00|8606.9|8594.9|8597.3|8585.3|8606.9|8594.9|8592.2|8580.2|0
1644201600000|2022-02-07 02:40:00|8597.7|8585.7|8593.1|8581.1|8599.7|8587.7|8592|8580|0
1644201900000|2022-02-07 02:45:00|8593|8581|8590.2|8578.2|8595.2|8583.2|8590.2|8578.2|0
1644202200000|2022-02-07 02:50:00|8590|8578|8587.6|8575.6|8591.2|8579.2|8586.2|8574.2|0
1644202500000|2022-02-07 02:55:00|8587.4|8575.4|8589.3|8577.3|8591.4|8579.4|8586.5|8574.5|0
1644202800000|2022-02-07 03:00:00|8589.5|8577.5|8590.8|8578.8|8591.5|8579.5|8589.3|8577.3|0
1644203100000|2022-02-07 03:05:00|8590.6|8578.6|8592.4|8580.4|8592.5|8580.5|8590.4|8578.4|0
1644203400000|2022-02-07 03:10:00|8591.4|8579.4|8594.5|8582.5|8594.5|8582.5|8590.3|8578.3|0
1644203700000|2022-02-07 03:15:00|8594.6|8582.6|8593.6|8581.6|8595.7|8583.7|8593.6|8581.6|0
1644204000000|2022-02-07 03:20:00|8593.4|8581.4|8596.2|8584.2|8596.2|8584.2|8592.5|8580.5|0
1644204300000|2022-02-07 03:25:00|8596.4|8584.4|8598.8|8586.8|8600.9|8588.9|8595.1|8583.1|0
1644204600000|2022-02-07 03:30:00|8599|8587|8595.7|8583.7|8599.2|8587.2|8595.1|8583.1|0
1644204900000|2022-02-07 03:35:00|8595.9|8583.9|8610|8598|8612.1|8600.1|8595.7|8583.7|0
1644205200000|2022-02-07 03:40:00|8610.1|8598.1|8612.2|8600.2|8615.3|8603.3|8610|8598|0
1644205500000|2022-02-07 03:45:00|8612.4|8600.4|8608.2|8596.2|8613.2|8601.2|8608.1|8596.1|0
1644205800000|2022-02-07 03:50:00|8608.6|8596.6|8608.7|8596.7|8609.7|8597.7|8607.1|8595.1|0
1644206100000|2022-02-07 03:55:00|8608.9|8596.9|8603.1|8591.1|8609.2|8597.2|8602.5|8590.5|0
1644206400000|2022-02-07 04:00:00|8603.5|8591.5|8613.2|8601.2|8613.2|8601.2|8603.1|8591.1|0
1644206700000|2022-02-07 04:05:00|8613.6|8601.6|8618.8|8606.8|8622.5|8610.5|8613.6|8601.6|0
1644207000000|2022-02-07 04:10:00|8619|8607|8619.9|8607.9|8621.5|8609.5|8618.3|8606.3|0
1644207300000|2022-02-07 04:15:00|8619.5|8607.5|8626.2|8614.2|8626.7|8614.7|8619.5|8607.5|0
1644207600000|2022-02-07 04:20:00|8626.4|8614.4|8628.1|8616.1|8630.6|8618.6|8623.7|8611.7|0
1644207900000|2022-02-07 04:25:00|8628.2|8616.2|8628|8616|8629.1|8617.1|8624|8612|0
1644208200000|2022-02-07 04:30:00|8628.4|8616.4|8631.4|8619.4|8633.4|8621.4|8628.2|8616.2|0
1644208500000|2022-02-07 04:35:00|8631|8619|8633.2|8621.2|8635.4|8623.4|8629.8|8617.8|0
1644208800000|2022-02-07 04:40:00|8633.1|8621.1|8634.2|8622.2|8637.4|8625.4|8632.7|8620.7|0
1644209100000|2022-02-07 04:45:00|8634.4|8622.4|8635.2|8623.2|8635.7|8623.7|8634.1|8622.1|0
1644209400000|2022-02-07 04:50:00|8635.3|8623.3|8633.2|8621.2|8636.4|8624.4|8632.6|8620.6|0
1644209700000|2022-02-07 04:55:00|8632.8|8620.8|8632.6|8620.6|8634.3|8622.3|8631.1|8619.1|0
1644210000000|2022-02-07 05:00:00|8632.8|8620.8|8625.4|8613.4|8634.7|8622.7|8624.8|8612.8|0
1644210300000|2022-02-07 05:05:00|8625.5|8613.5|8627.6|8615.6|8627.6|8615.6|8622.4|8610.4|0
1644210600000|2022-02-07 05:10:00|8628|8616|8632.7|8620.7|8634.2|8622.2|8627.6|8615.6|0
1644210900000|2022-02-07 05:15:00|8632.9|8620.9|8625.6|8613.6|8633.8|8621.8|8625.6|8613.6|0
1644211200000|2022-02-07 05:20:00|8625.7|8613.7|8620.5|8608.5|8625.7|8613.7|8620.4|8608.4|0
1644211500000|2022-02-07 05:25:00|8620.8|8608.8|8619.2|8607.2|8623.4|8611.4|8619.2|8607.2|0
1644211800000|2022-02-07 05:30:00|8619.4|8607.4|8624.6|8612.6|8625.6|8613.6|8618.3|8606.3|0
1644212100000|2022-02-07 05:35:00|8625|8613|8627.8|8615.8|8627.8|8615.8|8623.5|8611.5|0
1644212400000|2022-02-07 05:40:00|8627.4|8615.4|8621.6|8609.6|8627.4|8615.4|8619.4|8607.4|0
1644212700000|2022-02-07 05:45:00|8621.2|8609.2|8620.2|8608.2|8621.2|8609.2|8617.4|8605.4|0
1644213000000|2022-02-07 05:50:00|8620.4|8608.4|8621.8|8609.8|8621.9|8609.9|8616.6|8604.6|0
1644213300000|2022-02-07 05:55:00|8622.2|8610.2|8623.9|8611.9|8623.9|8611.9|8618.7|8606.7|0
1644213600000|2022-02-07 06:00:00|8624|8612|8628.9|8616.9|8634.5|8622.5|8623.9|8611.9|0
1644213900000|2022-02-07 06:05:00|8629.3|8617.3|8621.7|8609.7|8631|8619|8621.7|8609.7|0
1644214200000|2022-02-07 06:10:00|8621.5|8609.5|8615.6|8603.6|8621.5|8609.5|8612.5|8600.5|0
1644214500000|2022-02-07 06:15:00|8616.1|8604.1|8610.3|8598.3|8616.1|8604.1|8609.3|8597.3|0
1644214800000|2022-02-07 06:20:00|8610.1|8598.1|8612.4|8600.4|8614.9|8602.9|8608.3|8596.3|0
1644215100000|2022-02-07 06:25:00|8610.4|8598.4|8613.4|8601.4|8613.9|8601.9|8609.3|8597.3|0
1644215400000|2022-02-07 06:30:00|8613.6|8601.6|8608.3|8596.3|8616.6|8604.6|8608.3|8596.3|0
1644215700000|2022-02-07 06:35:00|8607.9|8595.9|8607.2|8595.2|8609.2|8597.2|8606|8594|0
1644216000000|2022-02-07 06:40:00|8607.3|8595.3|8614.5|8602.5|8614.5|8602.5|8606.1|8594.1|0
1644216300000|2022-02-07 06:45:00|8614.3|8602.3|8618.6|8606.6|8619.6|8607.6|8612.9|8600.9|0
1644216600000|2022-02-07 06:50:00|8619|8607|8622.6|8610.6|8625.7|8613.7|8618.6|8606.6|0
1644216900000|2022-02-07 06:55:00|8623|8611|8627.9|8615.9|8633.3|8621.3|8623|8611|0
1644217200000|2022-02-07 07:00:00|8628.5|8616.5|8646.1|8641.1|8650.6|8645.6|8623.8|8611.8|68
1644217500000|2022-02-07 07:05:00|8646.6|8641.6|8651.6|8646.6|8654.1|8649.1|8646.6|8641.6|15
1644217800000|2022-02-07 07:10:00|8654.1|8649.1|8655.6|8650.6|8662.1|8657.1|8654.1|8649.1|29
1644218100000|2022-02-07 07:15:00|8656.1|8651.1|8644.1|8639.1|8659.1|8654.1|8641.1|8636.1|36
1644218400000|2022-02-07 07:20:00|8643.6|8638.6|8641.1|8636.1|8652.1|8647.1|8641.1|8636.1|24
1644218700000|2022-02-07 07:25:00|8641.6|8636.6|8649.1|8644.1|8649.6|8644.6|8640.1|8635.1|11
1644219000000|2022-02-07 07:30:00|8648.6|8643.6|8650.1|8645.1|8651.1|8646.1|8646.6|8641.6|12
1644219300000|2022-02-07 07:35:00|8649.6|8644.6|8653.1|8648.1|8654.1|8649.1|8648.1|8643.1|12
1644219600000|2022-02-07 07:40:00|8652.6|8647.6|8647.1|8642.1|8656.1|8651.1|8647.1|8642.1|19
1644219900000|2022-02-07 07:45:00|8648.1|8643.1|8641.1|8636.1|8651.1|8646.1|8639.1|8634.1|18
1644220200000|2022-02-07 07:50:00|8641.6|8636.6|8643.6|8638.6|8645.1|8640.1|8638.6|8633.6|29
1644220500000|2022-02-07 07:55:00|8644.1|8639.1|8651.6|8646.6|8654.1|8649.1|8643.6|8638.6|36
1644220800000|2022-02-07 08:00:00|8649.1|8644.1|8629.6|8624.6|8651.1|8646.1|8627.6|8622.6|519
1644221100000|2022-02-07 08:05:00|8630.1|8625.1|8619.1|8614.1|8637.1|8632.1|8617.1|8612.1|158
1644221400000|2022-02-07 08:10:00|8619.6|8614.6|8605.6|8600.6|8629.1|8624.1|8605.1|8600.1|172
1644221700000|2022-02-07 08:15:00|8606.1|8601.1|8588.6|8583.6|8612.1|8607.1|8588.1|8583.1|125
1644222000000|2022-02-07 08:20:00|8589.1|8584.1|8577.1|8572.1|8597.1|8592.1|8575.1|8570.1|138
1644222300000|2022-02-07 08:25:00|8577.6|8572.6|8564.1|8559.1|8583.6|8578.6|8559.1|8554.1|142
1644222600000|2022-02-07 08:30:00|8564.6|8559.6|8560.1|8555.1|8568.1|8563.1|8554.1|8549.1|114
1644222900000|2022-02-07 08:35:00|8559.6|8554.6|8566.1|8561.1|8571.6|8566.6|8558.1|8553.1|97
1644223200000|2022-02-07 08:40:00|8565.1|8560.1|8561.1|8556.1|8574.1|8569.1|8561.1|8556.1|64
1644223500000|2022-02-07 08:45:00|8560.6|8555.6|8575.1|8570.1|8576.6|8571.6|8560.1|8555.1|66
1644223800000|2022-02-07 08:50:00|8574.6|8569.6|8589.6|8584.6|8590.1|8585.1|8573.1|8568.1|90
1644224100000|2022-02-07 08:55:00|8590.1|8585.1|8588.6|8583.6|8595.1|8590.1|8586.1|8581.1|54
1644224400000|2022-02-07 09:00:00|8589.1|8584.1|8591.1|8586.1|8597.6|8592.6|8582.6|8577.6|78
1644224700000|2022-02-07 09:05:00|8590.6|8585.6|8575.1|8570.1|8591.1|8586.1|8574.1|8569.1|63
1644225000000|2022-02-07 09:10:00|8575.6|8570.6|8576.6|8571.6|8585.1|8580.1|8568.1|8563.1|92
1644225300000|2022-02-07 09:15:00|8576.1|8571.1|8565.6|8560.6|8586.6|8581.6|8565.1|8560.1|66
1644225600000|2022-02-07 09:20:00|8566.1|8561.1|8548.1|8543.1|8566.6|8561.6|8547.1|8542.1|126
1644225900000|2022-02-07 09:25:00|8548.6|8543.6|8545.1|8540.1|8552.1|8547.1|8540.6|8535.6|83
1644226200000|2022-02-07 09:30:00|8544.6|8539.6|8532.6|8527.6|8544.6|8539.6|8531.1|8526.1|85
1644226500000|2022-02-07 09:35:00|8532.1|8527.1|8539.1|8534.1|8542.1|8537.1|8527.1|8522.1|81
1644226800000|2022-02-07 09:40:00|8538.6|8533.6|8522.1|8517.1|8538.6|8533.6|8520.1|8515.1|63
1644227100000|2022-02-07 09:45:00|8522.6|8517.6|8522.1|8517.1|8536.6|8531.6|8522.1|8517.1|111
1644227400000|2022-02-07 09:50:00|8522.6|8517.6|8520.6|8515.6|8523.1|8518.1|8509.6|8504.6|104
1644227700000|2022-02-07 09:55:00|8521.1|8516.1|8523.6|8518.6|8531.1|8526.1|8520.1|8515.1|38
1644228000000|2022-02-07 10:00:00|8524.1|8519.1|8529.1|8524.1|8533.1|8528.1|8523.1|8518.1|130
1644228300000|2022-02-07 10:05:00|8528.6|8523.6|8526.1|8521.1|8530.6|8525.6|8521.1|8516.1|61
1644228600000|2022-02-07 10:10:00|8525.6|8520.6|8537.1|8532.1|8540.1|8535.1|8524.1|8519.1|80
1644228900000|2022-02-07 10:15:00|8537.6|8532.6|8532.6|8527.6|8538.1|8533.1|8527.6|8522.6|49
1644229200000|2022-02-07 10:20:00|8532.1|8527.1|8530.1|8525.1|8536.1|8531.1|8526.1|8521.1|114
1644229500000|2022-02-07 10:25:00|8529.6|8524.6|8529.1|8524.1|8535.1|8530.1|8528.1|8523.1|51
1644229800000|2022-02-07 10:30:00|8529.6|8524.6|8523.1|8518.1|8532.1|8527.1|8522.6|8517.6|25
1644230100000|2022-02-07 10:35:00|8523.6|8518.6|8525.1|8520.1|8530.1|8525.1|8517.6|8512.6|43
1644230400000|2022-02-07 10:40:00|8524.6|8519.6|8529.1|8524.1|8529.1|8524.1|8516.1|8511.1|37
1644230700000|2022-02-07 10:45:00|8528.6|8523.6|8527.6|8522.6|8533.1|8528.1|8525.6|8520.6|41
1644231000000|2022-02-07 10:50:00|8528.1|8523.1|8526.1|8521.1|8531.6|8526.6|8525.1|8520.1|18
1644231300000|2022-02-07 10:55:00|8526.6|8521.6|8522.6|8517.6|8526.6|8521.6|8518.6|8513.6|38
1644231600000|2022-02-07 11:00:00|8522.1|8517.1|8517.6|8512.6|8527.1|8522.1|8515.6|8510.6|39
1644231900000|2022-02-07 11:05:00|8518.1|8513.1|8519.1|8514.1|8521.1|8516.1|8514.1|8509.1|42
1644232200000|2022-02-07 11:10:00|8519.6|8514.6|8523.1|8518.1|8531.1|8526.1|8516.1|8511.1|46
1644232500000|2022-02-07 11:15:00|8522.6|8517.6|8527.1|8522.1|8529.1|8524.1|8521.1|8516.1|31
1644232800000|2022-02-07 11:20:00|8528.1|8523.1|8530.1|8525.1|8536.6|8531.6|8527.1|8522.1|42
1644233100000|2022-02-07 11:25:00|8530.6|8525.6|8535.1|8530.1|8538.1|8533.1|8530.6|8525.6|41
1644233400000|2022-02-07 11:30:00|8534.6|8529.6|8535.6|8530.6|8539.1|8534.1|8533.1|8528.1|46
1644233700000|2022-02-07 11:35:00|8536.1|8531.1|8543.1|8538.1|8547.1|8542.1|8535.1|8530.1|53
1644234000000|2022-02-07 11:40:00|8543.6|8538.6|8535.1|8530.1|8545.1|8540.1|8534.6|8529.6|61
1644234300000|2022-02-07 11:45:00|8535.6|8530.6|8541.1|8536.1|8543.1|8538.1|8535.6|8530.6|25
1644234600000|2022-02-07 11:50:00|8540.6|8535.6|8541.1|8536.1|8544.6|8539.6|8540.1|8535.1|24
1644234900000|2022-02-07 11:55:00|8540.6|8535.6|8541.1|8536.1|8546.1|8541.1|8539.1|8534.1|23
1644235200000|2022-02-07 12:00:00|8541.6|8536.6|8544.1|8539.1|8545.6|8540.6|8541.1|8536.1|34
1644235500000|2022-02-07 12:05:00|8543.6|8538.6|8550.1|8545.1|8552.1|8547.1|8543.6|8538.6|42
1644235800000|2022-02-07 12:10:00|8550.6|8545.6|8550.1|8545.1|8553.6|8548.6|8548.6|8543.6|81
1644236100000|2022-02-07 12:15:00|8550.6|8545.6|8543.6|8538.6|8553.6|8548.6|8543.6|8538.6|90
1644236400000|2022-02-07 12:20:00|8542.6|8537.6|8548.1|8543.1|8550.6|8545.6|8541.6|8536.6|19
1644236700000|2022-02-07 12:25:00|8547.6|8542.6|8546.1|8541.1|8548.1|8543.1|8544.1|8539.1|16
1644237000000|2022-02-07 12:30:00|8546.6|8541.6|8553.1|8548.1|8553.6|8548.6|8546.1|8541.1|35
1644237300000|2022-02-07 12:35:00|8553.6|8548.6|8557.1|8552.1|8560.6|8555.6|8553.6|8548.6|51
1644237600000|2022-02-07 12:40:00|8557.2|8552.2|8558.7|8553.7|8560.2|8555.2|8555.7|8550.7|30
1644237900000|2022-02-07 12:45:00|8558.2|8553.2|8561.7|8556.7|8561.7|8556.7|8556.2|8551.2|28
1644238200000|2022-02-07 12:50:00|8562.2|8557.2|8560.7|8555.7|8565.2|8560.2|8560.7|8555.7|49
1644238500000|2022-02-07 12:55:00|8561.2|8556.2|8558.7|8553.7|8563.2|8558.2|8557.7|8552.7|19
1644238800000|2022-02-07 13:00:00|8559.2|8554.2|8557.2|8552.2|8561.2|8556.2|8554.7|8549.7|38
1644239100000|2022-02-07 13:05:00|8557.7|8552.7|8561.2|8556.2|8563.7|8558.7|8556.2|8551.2|71
1644239400000|2022-02-07 13:10:00|8560.7|8555.7|8563.7|8558.7|8565.7|8560.7|8560.2|8555.2|26
1644239700000|2022-02-07 13:15:00|8564.2|8559.2|8570.2|8565.2|8570.2|8565.2|8563.2|8558.2|20
1644240000000|2022-02-07 13:20:00|8571.2|8566.2|8568.7|8563.7|8575.2|8570.2|8567.2|8562.2|31
1644240300000|2022-02-07 13:25:00|8569.2|8564.2|8563.2|8558.2|8569.7|8564.7|8561.7|8556.7|30
1644240600000|2022-02-07 13:30:00|8562.7|8557.7|8561.2|8556.2|8563.2|8558.2|8559.2|8554.2|57
1644240900000|2022-02-07 13:35:00|8560.2|8555.2|8560.7|8555.7|8562.7|8557.7|8556.7|8551.7|37
1644241200000|2022-02-07 13:40:00|8561.2|8556.2|8563.7|8558.7|8565.2|8560.2|8559.7|8554.7|33
1644241500000|2022-02-07 13:45:00|8564.2|8559.2|8567.2|8562.2|8568.2|8563.2|8562.2|8557.2|39
1644241800000|2022-02-07 13:50:00|8566.7|8561.7|8561.7|8556.7|8568.2|8563.2|8561.2|8556.2|74
1644242100000|2022-02-07 13:55:00|8562.2|8557.2|8569.7|8564.7|8569.7|8564.7|8561.7|8556.7|27
1644242400000|2022-02-07 14:00:00|8569.2|8564.2|8569.7|8564.7|8570.2|8565.2|8566.2|8561.2|56
1644242700000|2022-02-07 14:05:00|8570.2|8565.2|8577.2|8572.2|8577.2|8572.2|8569.2|8564.2|67
1644243000000|2022-02-07 14:10:00|8576.2|8571.2|8579.2|8574.2|8582.7|8577.7|8576.2|8571.2|46
1644243300000|2022-02-07 14:15:00|8578.7|8573.7|8575.7|8570.7|8579.2|8574.2|8573.7|8568.7|50
1644243600000|2022-02-07 14:20:00|8575.2|8570.2|8581.2|8576.2|8581.2|8576.2|8575.2|8570.2|38
1644243900000|2022-02-07 14:25:00|8580.7|8575.7|8581.7|8576.7|8583.7|8578.7|8579.2|8574.2|31
1644244200000|2022-02-07 14:30:00|8582.2|8577.2|8577.2|8572.2|8586.7|8581.7|8574.2|8569.2|95
1644244500000|2022-02-07 14:35:00|8576.7|8571.7|8588.2|8583.2|8591.2|8586.2|8575.7|8570.7|93
1644244800000|2022-02-07 14:40:00|8588.7|8583.7|8581.7|8576.7|8590.2|8585.2|8579.7|8574.7|41
1644245100000|2022-02-07 14:45:00|8582.2|8577.2|8571.2|8566.2|8583.2|8578.2|8570.7|8565.7|125
1644245400000|2022-02-07 14:50:00|8571.7|8566.7|8587.2|8582.2|8588.2|8583.2|8571.2|8566.2|98
1644245700000|2022-02-07 14:55:00|8586.7|8581.7|8588.2|8583.2|8589.2|8584.2|8578.7|8573.7|57
1644246000000|2022-02-07 15:00:00|8587.7|8582.7|8589.2|8584.2|8591.2|8586.2|8582.7|8577.7|81
1644246300000|2022-02-07 15:05:00|8589.7|8584.7|8600.2|8595.2|8600.2|8595.2|8588.7|8583.7|126
1644246600000|2022-02-07 15:10:00|8599.7|8594.7|8590.7|8585.7|8602.7|8597.7|8587.7|8582.7|130
1644246900000|2022-02-07 15:15:00|8590.2|8585.2|8590.7|8585.7|8596.7|8591.7|8589.7|8584.7|61
1644247200000|2022-02-07 15:20:00|8591.2|8586.2|8607.2|8602.2|8607.7|8602.7|8589.2|8584.2|80
1644247500000|2022-02-07 15:25:00|8606.7|8601.7|8607.2|8602.2|8613.2|8608.2|8604.2|8599.2|81
1644247800000|2022-02-07 15:30:00|8607.7|8602.7|8614.2|8609.2|8614.2|8609.2|8602.2|8597.2|98
1644248100000|2022-02-07 15:35:00|8614.7|8609.7|8619.2|8614.2|8620.7|8615.7|8613.2|8608.2|111
1644248400000|2022-02-07 15:40:00|8618.7|8613.7|8623.2|8618.2|8623.2|8618.2|8616.7|8611.7|146
1644248700000|2022-02-07 15:45:00|8623.7|8618.7|8618.7|8613.7|8624.7|8619.7|8617.7|8612.7|76
1644249000000|2022-02-07 15:50:00|8617.7|8612.7|8614.7|8609.7|8625.2|8620.2|8614.2|8609.2|153
1644249300000|2022-02-07 15:55:00|8613.7|8608.7|8610.7|8605.7|8615.2|8610.2|8609.7|8604.7|124
1644249600000|2022-02-07 16:00:00|8609.7|8604.7|8602.7|8597.7|8611.7|8606.7|8602.2|8597.2|163
1644249900000|2022-02-07 16:05:00|8603.2|8598.2|8607.7|8602.7|8611.2|8606.2|8602.7|8597.7|107
1644250200000|2022-02-07 16:10:00|8607.2|8602.2|8610.7|8605.7|8611.2|8606.2|8602.7|8597.7|70
1644250500000|2022-02-07 16:15:00|8610.2|8605.2|8616.2|8611.2|8616.2|8611.2|8607.2|8602.2|155
1644250800000|2022-02-07 16:20:00|8616.7|8611.7|8606.7|8601.7|8616.7|8611.7|8603.7|8598.7|198
1644251100000|2022-02-07 16:25:00|8607.2|8602.2|8603.7|8598.7|8616.7|8611.7|8601.2|8596.2|427
1644251400000|2022-02-07 16:30:00|8605.2|8599.2|8577.2|8570.2|8609.2|8603.2|8576.2|8569.2|1483
1644251700000|2022-02-07 16:35:00|8575.2|8569.2|8562.2|8556.2|8584.2|8578.2|8557.2|8551.2|902
1644252000000|2022-02-07 16:40:00|8564.2|8557.2|8554.2|8548.2|8564.2|8557.2|8553.2|8547.2|90
1644252300000|2022-02-07 16:45:00|8556.2|8550.2|8565.2|8559.2|8566.2|8560.2|8556.2|8549.2|81
1644252600000|2022-02-07 16:50:00|8566.2|8560.2|8568.2|8561.2|8572.2|8565.2|8559.2|8553.2|4397
1644252900000|2022-02-07 16:55:00|8567.2|8560.2|8578.2|8572.2|8580.2|8573.2|8567.2|8560.2|40
1644253200000|2022-02-07 17:00:00|8579.2|8573.2|8576.2|8569.2|8579.2|8573.2|8572.2|8565.2|41
1644253500000|2022-02-07 17:05:00|8575.2|8568.2|8566.2|8560.2|8577.2|8570.2|8566.2|8559.2|7
1644253800000|2022-02-07 17:10:00|8565.2|8559.2|8565.2|8559.2|8570.2|8563.2|8561.2|8554.2|38
1644254100000|2022-02-07 17:15:00|8566.2|8560.2|8566.2|8559.2|8569.2|8562.2|8565.2|8559.2|19
1644254400000|2022-02-07 17:20:00|8565.2|8558.2|8570.2|8564.2|8572.2|8566.2|8565.2|8558.2|13
1644254700000|2022-02-07 17:25:00|8571.2|8566.2|8567.2|8560.2|8574.2|8567.2|8565.2|8559.2|22
1644255000000|2022-02-07 17:30:00|8566.2|8559.2|8569.2|8562.2|8570.2|8564.2|8562.2|8556.2|5
1644255300000|2022-02-07 17:35:00|8568.2|8561.2|8567.2|8560.2|8572.2|8565.2|8563.2|8557.2|8
1644255600000|2022-02-07 17:40:00|8568.2|8561.2|8568.2|8561.2|8571.2|8564.2|8568.2|8561.2|4
1644255900000|2022-02-07 17:45:00|8569.2|8560.2|8570.2|8563.2|8573.2|8566.2|8567.2|8560.2|5
1644256200000|2022-02-07 17:50:00|8571.2|8564.2|8570.2|8563.2|8571.2|8565.2|8568.2|8561.2|4
1644256500000|2022-02-07 17:55:00|8571.2|8564.2|8571.2|8564.2|8573.2|8565.2|8569.2|8562.2|5
1644256800000|2022-02-07 18:00:00|8572.2|8565.2|8567.2|8560.2|8574.2|8568.2|8567.2|8560.2|58
1644257100000|2022-02-07 18:05:00|8565.2|8559.2|8574.2|8566.2|8576.2|8568.2|8565.2|8559.2|17
1644257400000|2022-02-07 18:10:00|8573.2|8565.2|8580.2|8572.2|8580.2|8574.2|8573.2|8565.2|4
1644257700000|2022-02-07 18:15:00|8579.2|8573.2|8579.2|8572.2|8581.2|8573.2|8576.2|8569.2|1
1644258000000|2022-02-07 18:20:00|8581.2|8573.2|8577.2|8570.2|8581.2|8573.2|8577.2|8570.2|4
1644258300000|2022-02-07 18:25:00|8579.2|8571.2|8579.2|8572.2|8580.2|8573.2|8576.2|8568.2|4
1644258600000|2022-02-07 18:30:00|8580.2|8573.2|8579.2|8572.2|8583.2|8576.2|8579.2|8572.2|6
1644258900000|2022-02-07 18:35:00|8581.2|8571.2|8581.2|8574.2|8582.2|8575.2|8580.2|8571.2|3
1644259200000|2022-02-07 18:40:00|8582.2|8575.2|8582.2|8575.2|8582.2|8576.2|8580.2|8573.2|6
1644259500000|2022-02-07 18:45:00|8581.2|8576.2|8577.2|8570.2|8582.2|8576.2|8576.2|8569.2|12
1644259800000|2022-02-07 18:50:00|8576.2|8569.2|8575.2|8567.2|8582.2|8575.2|8574.2|8567.2|24
1644260100000|2022-02-07 18:55:00|8576.2|8568.2|8588.4|8576.4|8588.4|8580.7|8576.2|8568.2|16
1644260400000|2022-02-07 19:00:00|8588.5|8576.5|8591.9|8579.9|8592.2|8580.2|8586.1|8574.1|0
1644260700000|2022-02-07 19:05:00|8591.4|8579.4|8585.3|8573.3|8591.4|8579.4|8585.1|8573.1|0
1644261000000|2022-02-07 19:10:00|8585.7|8573.7|8586.3|8574.3|8588.7|8576.7|8585.3|8573.3|0
1644261300000|2022-02-07 19:15:00|8586.4|8574.4|8591.7|8579.7|8595.2|8583.2|8585.2|8573.2|0
1644261600000|2022-02-07 19:20:00|8591.6|8579.6|8589.7|8577.7|8594.1|8582.1|8587.4|8575.4|0
1644261900000|2022-02-07 19:25:00|8589.6|8577.6|8600|8588|8600.9|8588.9|8588.6|8576.6|0
1644262200000|2022-02-07 19:30:00|8600.1|8588.1|8600.9|8588.9|8602.2|8590.2|8597.6|8585.6|0
1644262500000|2022-02-07 19:35:00|8600.5|8588.5|8597.2|8585.2|8602.9|8590.9|8596.1|8584.1|0
1644262800000|2022-02-07 19:40:00|8597.1|8585.1|8602.7|8590.7|8603.9|8591.9|8595.1|8583.1|0
1644263100000|2022-02-07 19:45:00|8602.3|8590.3|8599.2|8587.2|8604|8592|8598.6|8586.6|0
1644263400000|2022-02-07 19:50:00|8598.3|8586.3|8599.2|8587.2|8600.3|8588.3|8595.7|8583.7|0
1644263700000|2022-02-07 19:55:00|8599.1|8587.1|8596.2|8584.2|8601.4|8589.4|8596.2|8584.2|0
1644264000000|2022-02-07 20:00:00|8597.1|8585.1|8600.3|8588.3|8600.3|8588.3|8591.9|8579.9|0
1644264300000|2022-02-07 20:05:00|8600.2|8588.2|8599.2|8587.2|8601.9|8589.9|8594.5|8582.5|0
1644264600000|2022-02-07 20:10:00|8599.1|8587.1|8607.9|8595.9|8608.4|8596.4|8597.8|8585.8|0
1644264900000|2022-02-07 20:15:00|8607.4|8595.4|8603.7|8591.7|8608.4|8596.4|8603.6|8591.6|0
1644265200000|2022-02-07 20:20:00|8603.6|8591.6|8596|8584|8604.6|8592.6|8594.6|8582.6|0
1644265500000|2022-02-07 20:25:00|8595.9|8583.9|8584.7|8572.7|8599.1|8587.1|8583.4|8571.4|0
1644265800000|2022-02-07 20:30:00|8585.6|8573.6|8588.2|8576.2|8592.1|8580.1|8584.4|8572.4|0
1644266100000|2022-02-07 20:35:00|8588.3|8576.3|8571.8|8559.8|8590.6|8578.6|8571.6|8559.6|0
1644266400000|2022-02-07 20:40:00|8571.7|8559.7|8569.1|8557.1|8574.9|8562.9|8568.1|8556.1|0
1644266700000|2022-02-07 20:45:00|8569|8557|8561.4|8549.4|8569|8557|8560.1|8548.1|0
1644267000000|2022-02-07 20:50:00|8562.5|8550.5|8550.7|8538.7|8572.8|8560.8|8548.8|8536.8|0
1644267300000|2022-02-07 20:55:00|8550.9|8538.9|8560.1|8548.1|8562.5|8550.5|8545.6|8533.6|0
1644267600000|2022-02-07 21:00:00|8560|8548|8569.8|8557.8|8570.6|8558.6|8559.6|8547.6|0
1644267900000|2022-02-07 21:05:00|8569.7|8557.7|8568.5|8556.5|8572.3|8560.3|8568.1|8556.1|0
1644268200000|2022-02-07 21:10:00|8568.6|8556.6|8572|8560|8574.3|8562.3|8568.6|8556.6|0
1644268500000|2022-02-07 21:15:00|8572.2|8560.2|8571.1|8559.1|8573.6|8561.6|8569.9|8557.9|0
1644268800000|2022-02-07 21:20:00|8571.2|8559.2|8571.5|8559.5|8572|8560|8570.7|8558.7|0
1644269100000|2022-02-07 21:25:00|8571.6|8559.6|8574.3|8562.3|8574.7|8562.7|8571.5|8559.5|0
1644269400000|2022-02-07 21:30:00|8574.2|8562.2|8574.1|8562.1|8574.3|8562.3|8572.4|8560.4|0
1644269700000|2022-02-07 21:35:00|8573.7|8561.7|8573.7|8561.7|8575.4|8563.4|8573.7|8561.7|0
1644270000000|2022-02-07 21:40:00|8573.8|8561.8|8572.3|8560.3|8574.1|8562.1|8571.9|8559.9|0
1644270300000|2022-02-07 21:45:00|8572.2|8560.2|8572.3|8560.3|8572.3|8560.3|8570.6|8558.6|0
1644270600000|2022-02-07 21:50:00|8572.5|8560.5|8575.4|8563.4|8575.4|8563.4|8571.9|8559.9|0
1644270900000|2022-02-07 21:55:00|8575|8563|8573.3|8561.3|8575.2|8563.2|8572.7|8560.7|0
1644271200000|2022-02-07 22:00:00|8572.9|8560.9|8574.3|8562.3|8574.9|8562.9|8572.9|8560.9|0
1644271500000|2022-02-07 22:05:00|8574.9|8562.9|8574.3|8562.3|8574.9|8562.9|8573.9|8561.9|0
1644271800000|2022-02-07 22:10:00|8574.1|8562.1|8574.5|8562.5|8574.5|8562.5|8574.1|8562.1|0
1644272100000|2022-02-07 22:15:00|8574.1|8562.1|8573.6|8561.6|8574.1|8562.1|8573.6|8561.6|0
1644272400000|2022-02-07 22:20:00|8574.1|8562.1|8574.5|8562.5|8575.1|8563.1|8574.1|8562.1|0
1644272700000|2022-02-07 22:25:00|8574.3|8562.3|8573.9|8561.9|8574.7|8562.7|8573.9|8561.9|0
1644273000000|2022-02-07 22:30:00|8573.7|8561.7|8574.7|8562.7|8574.7|8562.7|8573.7|8561.7|0
1644273300000|2022-02-07 22:35:00|8574.3|8562.3|8574.9|8562.9|8574.9|8562.9|8574.3|8562.3|0
1644273600000|2022-02-07 22:40:00|8574.7|8562.7|8575.3|8563.3|8575.3|8563.3|8574.7|8562.7|0
1644273900000|2022-02-07 22:45:00|8575.4|8563.4|8575.6|8563.6|8576|8564|8575.3|8563.3|0
1644274200000|2022-02-07 22:50:00|8575.4|8563.4|8575.4|8563.4|8575.6|8563.6|8575.4|8563.4|0
1644274500000|2022-02-07 22:55:00|8575.3|8563.3|8575.4|8563.4|8575.4|8563.4|8575.3|8563.3|0
1644274800000|2022-02-07 23:00:00|8575.5|8563.5|8573.8|8561.8|8576.1|8564.1|8571.7|8559.7|0
1644275100000|2022-02-07 23:05:00|8574|8562|8571.7|8559.7|8574.4|8562.4|8570.4|8558.4|0
1644275400000|2022-02-07 23:10:00|8572.5|8560.5|8573.8|8561.8|8574.4|8562.4|8571.7|8559.7|0
1644275700000|2022-02-07 23:15:00|8573.4|8561.4|8575.7|8563.7|8576.1|8564.1|8573.4|8561.4|0
1644276000000|2022-02-07 23:20:00|8576.1|8564.1|8579|8567|8580.3|8568.3|8574.4|8562.4|0
1644276300000|2022-02-07 23:25:00|8579.1|8567.1|8577.8|8565.8|8579.5|8567.5|8576.9|8564.9|0
1644276600000|2022-02-07 23:30:00|8578.2|8566.2|8575.7|8563.7|8579.9|8567.9|8575.7|8563.7|0
1644276900000|2022-02-07 23:35:00|8575.6|8563.6|8575.9|8563.9|8577.4|8565.4|8574.8|8562.8|0
1644277200000|2022-02-07 23:40:00|8576.1|8564.1|8576.9|8564.9|8577.8|8565.8|8575.2|8563.2|0
1644277500000|2022-02-07 23:45:00|8576.7|8564.7|8578.4|8566.4|8579.5|8567.5|8576.3|8564.3|0
1644277800000|2022-02-07 23:50:00|8578.6|8566.6|8576.9|8564.9|8579|8567|8576.5|8564.5|0
1644278100000|2022-02-07 23:55:00|8576.5|8564.5|8579.2|8567.2|8580.1|8568.1|8575.9|8563.9|0
1644278400000|2022-02-08 00:00:00|8579.3|8567.3|8580.2|8568.2|8582.9|8570.9|8579.1|8567.1|0
1644278700000|2022-02-08 00:05:00|8580.6|8568.6|8578.2|8566.2|8580.6|8568.6|8577.8|8565.8|0
1644279000000|2022-02-08 00:10:00|8578.4|8566.4|8577.3|8565.3|8579|8567|8576.3|8564.3|0
1644279300000|2022-02-08 00:15:00|8576.9|8564.9|8594.8|8582.8|8595.8|8583.8|8576.9|8564.9|0
1644279600000|2022-02-08 00:20:00|8594.6|8582.6|8584.5|8572.5|8594.9|8582.9|8583.5|8571.5|0
1644279900000|2022-02-08 00:25:00|8583.5|8571.5|8586.5|8574.5|8589.6|8577.6|8583.5|8571.5|0
1644280200000|2022-02-08 00:30:00|8586.6|8574.6|8593.5|8581.5|8595.6|8583.6|8586.6|8574.6|0
1644280500000|2022-02-08 00:35:00|8593.6|8581.6|8593.4|8581.4|8594.5|8582.5|8589.3|8577.3|0
1644280800000|2022-02-08 00:40:00|8593|8581|8591|8579|8593|8581|8588.5|8576.5|0
1644281100000|2022-02-08 00:45:00|8591.2|8579.2|8596.1|8584.1|8596.6|8584.6|8588.5|8576.5|0
1644281400000|2022-02-08 00:50:00|8596.3|8584.3|8593.5|8581.5|8599.5|8587.5|8593.5|8581.5|0
1644281700000|2022-02-08 00:55:00|8593.9|8581.9|8597|8585|8597.9|8585.9|8593.5|8581.5|0
1644282000000|2022-02-08 01:00:00|8597.1|8585.1|8595.3|8583.3|8598.8|8586.8|8592.7|8580.7|0
1644282300000|2022-02-08 01:05:00|8595.5|8583.5|8592.2|8580.2|8596.3|8584.3|8592.2|8580.2|0
1644282600000|2022-02-08 01:10:00|8591.6|8579.6|8592.3|8580.3|8594.3|8582.3|8589.1|8577.1|0
1644282900000|2022-02-08 01:15:00|8592.5|8580.5|8593.3|8581.3|8593.8|8581.8|8591.3|8579.3|0
1644283200000|2022-02-08 01:20:00|8593.2|8581.2|8592.2|8580.2|8593.8|8581.8|8589.2|8577.2|0
1644283500000|2022-02-08 01:25:00|8592.1|8580.1|8589|8577|8592.2|8580.2|8584.9|8572.9|0
1644283800000|2022-02-08 01:30:00|8588.6|8576.6|8577|8565|8589.4|8577.4|8575|8563|0
1644284100000|2022-02-08 01:35:00|8577.2|8565.2|8588.1|8576.1|8588.6|8576.6|8577|8565|0
1644284400000|2022-02-08 01:40:00|8588.3|8576.3|8587.1|8575.1|8592.2|8580.2|8586.5|8574.5|0
1644284700000|2022-02-08 01:45:00|8586.7|8574.7|8581.4|8569.4|8586.7|8574.7|8579.9|8567.9|0
1644285000000|2022-02-08 01:50:00|8581.6|8569.6|8581.4|8569.4|8583|8571|8576.9|8564.9|0
1644285300000|2022-02-08 01:55:00|8581.3|8569.3|8582.9|8570.9|8583.9|8571.9|8577.9|8565.9|0
1644285600000|2022-02-08 02:00:00|8583.1|8571.1|8577.8|8565.8|8584.5|8572.5|8577.8|8565.8|0
1644285900000|2022-02-08 02:05:00|8578.2|8566.2|8577.3|8565.3|8578.8|8566.8|8572.8|8560.8|0
1644286200000|2022-02-08 02:10:00|8577.1|8565.1|8575.8|8563.8|8577.3|8565.3|8572.2|8560.2|0
1644286500000|2022-02-08 02:15:00|8575.3|8563.3|8569.8|8557.8|8575.9|8563.9|8569.7|8557.7|0
1644286800000|2022-02-08 02:20:00|8570|8558|8577.1|8565.1|8579.1|8567.1|8568.1|8556.1|0
1644287100000|2022-02-08 02:25:00|8577.5|8565.5|8580.5|8568.5|8581.1|8569.1|8577.4|8565.4|0
1644287400000|2022-02-08 02:30:00|8580.7|8568.7|8575.5|8563.5|8581.1|8569.1|8575|8563|0
1644287700000|2022-02-08 02:35:00|8575.7|8563.7|8578.3|8566.3|8578.3|8566.3|8575.5|8563.5|0
1644288000000|2022-02-08 02:40:00|8578.5|8566.5|8578.6|8566.6|8579.2|8567.2|8577.5|8565.5|0
1644288300000|2022-02-08 02:45:00|8578.4|8566.4|8582.2|8570.2|8582.7|8570.7|8578.2|8566.2|0
1644288600000|2022-02-08 02:50:00|8582|8570|8584.7|8572.7|8585.2|8573.2|8581.2|8569.2|0
1644288900000|2022-02-08 02:55:00|8584.5|8572.5|8583.3|8571.3|8585.2|8573.2|8583.3|8571.3|0
1644289200000|2022-02-08 03:00:00|8583.5|8571.5|8582.2|8570.2|8584.3|8572.3|8581.1|8569.1|0
1644289500000|2022-02-08 03:05:00|8582.6|8570.6|8580.5|8568.5|8583.6|8571.6|8580.1|8568.1|0
1644289800000|2022-02-08 03:10:00|8580.3|8568.3|8579.1|8567.1|8581.5|8569.5|8579.1|8567.1|0
1644290100000|2022-02-08 03:15:00|8579.2|8567.2|8580.1|8568.1|8584.2|8572.2|8579.2|8567.2|0
1644290400000|2022-02-08 03:20:00|8580.5|8568.5|8582.1|8570.1|8583.1|8571.1|8580.5|8568.5|0
1644290700000|2022-02-08 03:25:00|8582.2|8570.2|8587.2|8575.2|8588.7|8576.7|8582.2|8570.2|0
1644291000000|2022-02-08 03:30:00|8587|8575|8585.2|8573.2|8587.7|8575.7|8584.2|8572.2|0
1644291300000|2022-02-08 03:35:00|8585.4|8573.4|8586.3|8574.3|8587.8|8575.8|8585.2|8573.2|0
1644291600000|2022-02-08 03:40:00|8586.5|8574.5|8579.2|8567.2|8587.3|8575.3|8579.2|8567.2|0
1644291900000|2022-02-08 03:45:00|8579.6|8567.6|8578.3|8566.3|8580.2|8568.2|8572.5|8560.5|0
1644292200000|2022-02-08 03:50:00|8578.1|8566.1|8574|8562|8578.1|8566.1|8574|8562|0
1644292500000|2022-02-08 03:55:00|8574.2|8562.2|8574.5|8562.5|8576.5|8564.5|8573.9|8561.9|0
1644292800000|2022-02-08 04:00:00|8574.7|8562.7|8575.5|8563.5|8576.1|8564.1|8573.1|8561.1|0
1644293100000|2022-02-08 04:05:00|8575.1|8563.1|8576|8564|8577.1|8565.1|8575|8563|0
1644293400000|2022-02-08 04:10:00|8575.5|8563.5|8576.5|8564.5|8576.5|8564.5|8575|8563|0
1644293700000|2022-02-08 04:15:00|8577.1|8565.1|8576|8564|8577.5|8565.5|8575.5|8563.5|0
1644294000000|2022-02-08 04:20:00|8576.5|8564.5|8576|8564|8577|8565|8574.9|8562.9|0
1644294300000|2022-02-08 04:25:00|8576.1|8564.1|8576|8564|8579|8567|8575.9|8563.9|0
1644294600000|2022-02-08 04:30:00|8575.6|8563.6|8575.5|8563.5|8577|8565|8575|8563|0
1644294900000|2022-02-08 04:35:00|8575.3|8563.3|8575|8563|8576.1|8564.1|8574|8562|0
1644295200000|2022-02-08 04:40:00|8575.2|8563.2|8576.4|8564.4|8579.1|8567.1|8574.5|8562.5|0
1644295500000|2022-02-08 04:45:00|8577|8565|8581.1|8569.1|8581.6|8569.6|8576|8564|0
1644295800000|2022-02-08 04:50:00|8581.3|8569.3|8579.4|8567.4|8581.6|8569.6|8579|8567|0
1644296100000|2022-02-08 04:55:00|8579.6|8567.6|8582.1|8570.1|8582.1|8570.1|8578.9|8566.9|0
1644296400000|2022-02-08 05:00:00|8582|8570|8574|8562|8582.1|8570.1|8573|8561|0
1644296700000|2022-02-08 05:05:00|8573.8|8561.8|8580.3|8568.3|8580.8|8568.8|8573|8561|0
1644297000000|2022-02-08 05:10:00|8580.5|8568.5|8577.2|8565.2|8580.7|8568.7|8576.2|8564.2|0
1644297300000|2022-02-08 05:15:00|8577.6|8565.6|8568.2|8556.2|8578.2|8566.2|8567.6|8555.6|0
1644297600000|2022-02-08 05:20:00|8568.6|8556.6|8566.1|8554.1|8569.2|8557.2|8565.1|8553.1|0
1644297900000|2022-02-08 05:25:00|8566|8554|8564.5|8552.5|8567.1|8555.1|8562.4|8550.4|0
1644298200000|2022-02-08 05:30:00|8564.4|8552.4|8559.1|8547.1|8564.4|8552.4|8559.1|8547.1|0
1644298500000|2022-02-08 05:35:00|8558.9|8546.9|8558.9|8546.9|8559.1|8547.1|8555.9|8543.9|0
1644298800000|2022-02-08 05:40:00|8558.8|8546.8|8561.3|8549.3|8562.8|8550.8|8557.9|8545.9|0
1644299100000|2022-02-08 05:45:00|8561.1|8549.1|8560.9|8548.9|8561.8|8549.8|8559.8|8547.8|0
1644299400000|2022-02-08 05:50:00|8560.8|8548.8|8562.8|8550.8|8563.8|8551.8|8560.8|8548.8|0
1644299700000|2022-02-08 05:55:00|8562.6|8550.6|8566.9|8554.9|8566.9|8554.9|8562.3|8550.3|0
1644300000000|2022-02-08 06:00:00|8566.8|8554.8|8568.2|8556.2|8568.8|8556.8|8562.9|8550.9|0
1644300300000|2022-02-08 06:05:00|8568.1|8556.1|8567.7|8555.7|8570.7|8558.7|8566.6|8554.6|0
1644300600000|2022-02-08 06:10:00|8568.1|8556.1|8570.8|8558.8|8573.9|8561.9|8568.1|8556.1|0
1644300900000|2022-02-08 06:15:00|8570.9|8558.9|8572.7|8560.7|8573.2|8561.2|8570.7|8558.7|0
1644301200000|2022-02-08 06:20:00|8572.2|8560.2|8572.7|8560.7|8575.8|8563.8|8571.6|8559.6|0
1644301500000|2022-02-08 06:25:00|8572.6|8560.6|8576.2|8564.2|8577.8|8565.8|8572.1|8560.1|0
1644301800000|2022-02-08 06:30:00|8576.8|8564.8|8577.9|8565.9|8578.9|8566.9|8573.8|8561.8|0
1644302100000|2022-02-08 06:35:00|8577.7|8565.7|8579.7|8567.7|8582.2|8570.2|8577.3|8565.3|0
1644302400000|2022-02-08 06:40:00|8579.6|8567.6|8586.7|8574.7|8586.7|8574.7|8579.1|8567.1|0
1644302700000|2022-02-08 06:45:00|8587.1|8575.1|8586.5|8574.5|8589.7|8577.7|8586.5|8574.5|0
1644303000000|2022-02-08 06:50:00|8586.3|8574.3|8584.9|8572.9|8587|8575|8582.4|8570.4|0
1644303300000|2022-02-08 06:55:00|8585.1|8573.1|8582.9|8570.9|8587.6|8575.6|8581.9|8569.9|0
1644303600000|2022-02-08 07:00:00|8582.3|8570.3|8586.7|8581.7|8591.7|8586.7|8580.8|8568.8|41
1644303900000|2022-02-08 07:05:00|8587.2|8582.2|8594.7|8589.7|8595.7|8590.7|8585.2|8580.2|22
1644304200000|2022-02-08 07:10:00|8595.2|8590.2|8608.7|8603.7|8608.7|8603.7|8595.2|8590.2|34
1644304500000|2022-02-08 07:15:00|8609.7|8604.7|8602.7|8597.7|8609.7|8604.7|8599.7|8594.7|44
1644304800000|2022-02-08 07:20:00|8603.2|8598.2|8600.2|8595.2|8607.2|8602.2|8599.7|8594.7|19
1644305100000|2022-02-08 07:25:00|8600.7|8595.7|8593.7|8588.7|8600.7|8595.7|8592.2|8587.2|53
1644305400000|2022-02-08 07:30:00|8593.2|8588.2|8589.7|8584.7|8594.2|8589.2|8587.2|8582.2|104
1644305700000|2022-02-08 07:35:00|8589.2|8584.2|8587.2|8582.2|8593.2|8588.2|8582.7|8577.7|77
1644306000000|2022-02-08 07:40:00|8587.7|8582.7|8587.2|8582.2|8589.7|8584.7|8585.2|8580.2|32
1644306300000|2022-02-08 07:45:00|8587.7|8582.7|8584.7|8579.7|8590.2|8585.2|8581.7|8576.7|25
1644306600000|2022-02-08 07:50:00|8583.2|8578.2|8593.2|8588.2|8593.7|8588.7|8583.2|8578.2|47
1644306900000|2022-02-08 07:55:00|8592.7|8587.7|8584.7|8579.7|8596.7|8591.7|8584.2|8579.2|125
1644307200000|2022-02-08 08:00:00|8584.2|8579.2|8619.7|8614.7|8620.7|8615.7|8576.2|8571.2|869
1644307500000|2022-02-08 08:05:00|8618.2|8613.2|8628.2|8623.2|8630.2|8625.2|8612.7|8607.7|321
1644307800000|2022-02-08 08:10:00|8627.7|8622.7|8650.2|8645.2|8650.7|8645.7|8627.2|8622.2|264
1644308100000|2022-02-08 08:15:00|8650.7|8645.7|8666.7|8661.7|8667.2|8662.2|8645.2|8640.2|196
1644308400000|2022-02-08 08:20:00|8666.2|8661.2|8687.2|8682.2|8689.2|8684.2|8665.7|8660.7|337
1644308700000|2022-02-08 08:25:00|8686.7|8681.7|8695.7|8690.7|8698.2|8693.2|8678.2|8673.2|342
1644309000000|2022-02-08 08:30:00|8696.2|8691.2|8689.2|8684.2|8701.2|8696.2|8683.7|8678.7|340
1644309300000|2022-02-08 08:35:00|8688.7|8683.7|8668.7|8663.7|8689.2|8684.2|8667.7|8662.7|295
1644309600000|2022-02-08 08:40:00|8669.7|8664.7|8669.7|8664.7|8680.2|8675.2|8661.2|8656.2|258
1644309900000|2022-02-08 08:45:00|8670.2|8665.2|8678.2|8673.2|8681.7|8676.7|8666.7|8661.7|235
1644310200000|2022-02-08 08:50:00|8677.7|8672.7|8663.7|8658.7|8679.2|8674.2|8659.2|8654.2|143
1644310500000|2022-02-08 08:55:00|8664.2|8659.2|8653.7|8648.7|8666.7|8661.7|8652.2|8647.2|133
1644310800000|2022-02-08 09:00:00|8654.2|8649.2|8669.2|8664.2|8671.7|8666.7|8652.2|8647.2|147
1644311100000|2022-02-08 09:05:00|8668.7|8663.7|8677.2|8672.2|8682.2|8677.2|8663.7|8658.7|85
1644311400000|2022-02-08 09:10:00|8676.7|8671.7|8684.2|8679.2|8686.2|8681.2|8675.2|8670.2|81
1644311700000|2022-02-08 09:15:00|8684.7|8679.7|8697.2|8692.2|8697.2|8692.2|8684.2|8679.2|50
1644312000000|2022-02-08 09:20:00|8696.7|8691.7|8695.7|8690.7|8702.2|8697.2|8695.7|8690.7|98
1644312300000|2022-02-08 09:25:00|8696.2|8691.2|8694.7|8689.7|8704.2|8699.2|8694.2|8689.2|104
1644312600000|2022-02-08 09:30:00|8694.2|8689.2|8700.7|8695.7|8704.7|8699.7|8694.2|8689.2|75
1644312900000|2022-02-08 09:35:00|8699.7|8694.7|8693.7|8688.7|8700.2|8695.2|8692.7|8687.7|62
1644313200000|2022-02-08 09:40:00|8694.2|8689.2|8689.2|8684.2|8700.2|8695.2|8681.2|8676.2|95
1644313500000|2022-02-08 09:45:00|8688.7|8683.7|8693.7|8688.7|8694.7|8689.7|8687.2|8682.2|85
1644313800000|2022-02-08 09:50:00|8695.2|8690.2|8684.2|8679.2|8700.7|8695.7|8672.7|8667.7|159
1644314100000|2022-02-08 09:55:00|8683.2|8678.2|8680.2|8675.2|8683.7|8678.7|8670.2|8665.2|111
1644314400000|2022-02-08 10:00:00|8679.7|8674.7|8667.7|8662.7|8679.7|8674.7|8666.2|8661.2|146
1644314700000|2022-02-08 10:05:00|8667.2|8662.2|8673.7|8668.7|8673.7|8668.7|8665.2|8660.2|68
1644315000000|2022-02-08 10:10:00|8673.2|8668.2|8672.7|8667.7|8680.7|8675.7|8670.7|8665.7|126
1644315300000|2022-02-08 10:15:00|8673.2|8668.2|8666.2|8661.2|8676.7|8671.7|8662.7|8657.7|104
1644315600000|2022-02-08 10:20:00|8666.7|8661.7|8657.2|8652.2|8668.2|8663.2|8656.7|8651.7|71
1644315900000|2022-02-08 10:25:00|8656.7|8651.7|8661.7|8656.7|8666.2|8661.2|8656.2|8651.2|110
1644316200000|2022-02-08 10:30:00|8662.2|8657.2|8660.7|8655.7|8668.2|8663.2|8658.7|8653.7|65
1644316500000|2022-02-08 10:35:00|8660.2|8655.2|8668.7|8663.7|8669.2|8664.2|8659.2|8654.2|77
1644316800000|2022-02-08 10:40:00|8668.2|8663.2|8673.2|8668.2|8674.7|8669.7|8665.2|8660.2|87
1644317100000|2022-02-08 10:45:00|8673.7|8668.7|8675.7|8670.7|8677.2|8672.2|8671.2|8666.2|55
1644317400000|2022-02-08 10:50:00|8676.2|8671.2|8669.7|8664.7|8680.2|8675.2|8667.7|8662.7|80
1644317700000|2022-02-08 10:55:00|8668.7|8663.7|8663.7|8658.7|8673.2|8668.2|8663.2|8658.2|53
1644318000000|2022-02-08 11:00:00|8664.2|8659.2|8660.7|8655.7|8665.7|8660.7|8651.2|8646.2|119
1644318300000|2022-02-08 11:05:00|8660.2|8655.2|8654.2|8649.2|8663.7|8658.7|8651.7|8646.7|137
1644318600000|2022-02-08 11:10:00|8654.7|8649.7|8658.2|8653.2|8659.2|8654.2|8651.2|8646.2|45
1644318900000|2022-02-08 11:15:00|8658.7|8653.7|8647.7|8642.7|8661.7|8656.7|8647.2|8642.2|66
1644319200000|2022-02-08 11:20:00|8648.2|8643.2|8643.2|8638.2|8655.2|8650.2|8641.7|8636.7|91
1644319500000|2022-02-08 11:25:00|8642.2|8637.2|8644.7|8639.7|8646.2|8641.2|8639.2|8634.2|85
1644319800000|2022-02-08 11:30:00|8643.7|8638.7|8642.7|8637.7|8648.7|8643.7|8641.7|8636.7|65
1644320100000|2022-02-08 11:35:00|8642.2|8637.2|8625.7|8620.7|8644.7|8639.7|8625.7|8620.7|111
1644320400000|2022-02-08 11:40:00|8626.2|8621.2|8626.7|8621.7|8636.7|8631.7|8626.2|8621.2|88
1644320700000|2022-02-08 11:45:00|8626.2|8621.2|8628.2|8623.2|8629.7|8624.7|8623.2|8618.2|119
1644321000000|2022-02-08 11:50:00|8627.7|8622.7|8635.2|8630.2|8635.7|8630.7|8627.7|8622.7|83
1644321300000|2022-02-08 11:55:00|8634.7|8629.7|8635.7|8630.7|8637.2|8632.2|8628.2|8623.2|69
1644321600000|2022-02-08 12:00:00|8635.2|8630.2|8635.7|8630.7|8639.7|8634.7|8632.7|8627.7|91
1644321900000|2022-02-08 12:05:00|8635.2|8630.2|8645.7|8640.7|8646.2|8641.2|8633.7|8628.7|38
1644322200000|2022-02-08 12:10:00|8645.2|8640.2|8649.2|8644.2|8651.2|8646.2|8645.2|8640.2|64
1644322500000|2022-02-08 12:15:00|8649.7|8644.7|8642.2|8637.2|8650.7|8645.7|8636.7|8631.7|71
1644322800000|2022-02-08 12:20:00|8642.7|8637.7|8644.2|8639.2|8644.7|8639.7|8637.2|8632.2|56
1644323100000|2022-02-08 12:25:00|8644.7|8639.7|8651.7|8646.7|8655.7|8650.7|8642.2|8637.2|30
1644323400000|2022-02-08 12:30:00|8651.2|8646.2|8644.7|8639.7|8653.7|8648.7|8642.7|8637.7|146
1644323700000|2022-02-08 12:35:00|8645.2|8640.2|8645.2|8640.2|8649.2|8644.2|8639.2|8634.2|82
1644324000000|2022-02-08 12:40:00|8646.3|8641.3|8637.3|8632.3|8646.3|8641.3|8634.8|8629.8|71
1644324300000|2022-02-08 12:45:00|8637.8|8632.8|8640.8|8635.8|8644.3|8639.3|8633.8|8628.8|69
1644324600000|2022-02-08 12:50:00|8641.3|8636.3|8639.3|8634.3|8645.3|8640.3|8639.3|8634.3|38
1644324900000|2022-02-08 12:55:00|8638.8|8633.8|8647.3|8642.3|8648.3|8643.3|8637.8|8632.8|25
1644325200000|2022-02-08 13:00:00|8646.8|8641.8|8649.3|8644.3|8652.8|8647.8|8646.3|8641.3|65
1644325500000|2022-02-08 13:05:00|8648.8|8643.8|8651.3|8646.3|8655.8|8650.8|8646.8|8641.8|76
1644325800000|2022-02-08 13:10:00|8650.8|8645.8|8656.8|8651.8|8658.3|8653.3|8650.8|8645.8|66
1644326100000|2022-02-08 13:15:00|8656.3|8651.3|8666.3|8661.3|8666.3|8661.3|8655.8|8650.8|132
1644326400000|2022-02-08 13:20:00|8666.8|8661.8|8664.8|8659.8|8669.3|8664.3|8661.8|8656.8|129
1644326700000|2022-02-08 13:25:00|8664.3|8659.3|8662.3|8657.3|8666.8|8661.8|8662.3|8657.3|73
1644327000000|2022-02-08 13:30:00|8661.8|8656.8|8667.8|8662.8|8668.3|8663.3|8661.8|8656.8|115
1644327300000|2022-02-08 13:35:00|8667.3|8662.3|8661.8|8656.8|8669.8|8664.8|8660.8|8655.8|97
1644327600000|2022-02-08 13:40:00|8662.8|8657.8|8655.8|8650.8|8664.3|8659.3|8655.3|8650.3|79
1644327900000|2022-02-08 13:45:00|8655.3|8650.3|8644.3|8639.3|8661.3|8656.3|8644.3|8639.3|120
1644328200000|2022-02-08 13:50:00|8644.8|8639.8|8643.8|8638.8|8650.3|8645.3|8638.8|8633.8|123
1644328500000|2022-02-08 13:55:00|8644.3|8639.3|8643.3|8638.3|8645.8|8640.8|8640.8|8635.8|51
1644328800000|2022-02-08 14:00:00|8642.8|8637.8|8642.8|8637.8|8650.3|8645.3|8641.8|8636.8|107
1644329100000|2022-02-08 14:05:00|8640.8|8635.8|8636.8|8631.8|8640.8|8635.8|8634.8|8629.8|103
1644329400000|2022-02-08 14:10:00|8636.3|8631.3|8632.3|8627.3|8640.8|8635.8|8632.3|8627.3|125
1644329700000|2022-02-08 14:15:00|8632.8|8627.8|8630.3|8625.3|8632.8|8627.8|8626.8|8621.8|107
1644330000000|2022-02-08 14:20:00|8629.8|8624.8|8630.3|8625.3|8632.8|8627.8|8625.8|8620.8|125
1644330300000|2022-02-08 14:25:00|8630.8|8625.8|8633.3|8628.3|8636.8|8631.8|8630.3|8625.3|85
1644330600000|2022-02-08 14:30:00|8633.8|8628.8|8632.8|8627.8|8638.3|8633.3|8631.3|8626.3|205
1644330900000|2022-02-08 14:35:00|8632.3|8627.3|8641.8|8636.8|8642.8|8637.8|8631.8|8626.8|108
1644331200000|2022-02-08 14:40:00|8641.3|8636.3|8641.8|8636.8|8649.8|8644.8|8637.8|8632.8|367
1644331500000|2022-02-08 14:45:00|8642.3|8637.3|8651.8|8646.8|8656.8|8651.8|8642.3|8637.3|172
1644331800000|2022-02-08 14:50:00|8652.3|8647.3|8657.8|8652.8|8659.8|8654.8|8642.3|8637.3|328
1644332100000|2022-02-08 14:55:00|8657.3|8652.3|8650.3|8645.3|8658.8|8653.8|8649.8|8644.8|76
1644332400000|2022-02-08 15:00:00|8649.3|8644.3|8645.3|8640.3|8649.3|8644.3|8637.3|8632.3|137
1644332700000|2022-02-08 15:05:00|8644.8|8639.8|8646.8|8641.8|8651.8|8646.8|8640.8|8635.8|65
1644333000000|2022-02-08 15:10:00|8646|8641|8653|8648|8653|8648|8645.5|8640.5|65
1644333300000|2022-02-08 15:15:00|8654|8649|8656|8651|8660.5|8655.5|8651|8646|180
1644333600000|2022-02-08 15:20:00|8655.5|8650.5|8661.5|8656.5|8665|8660|8655|8650|159
1644333900000|2022-02-08 15:25:00|8662|8657|8660.5|8655.5|8663|8658|8655|8650|113
1644334200000|2022-02-08 15:30:00|8661|8656|8658.5|8653.5|8663|8658|8656|8651|57
1644334500000|2022-02-08 15:35:00|8659|8654|8667|8662|8669.5|8664.5|8654|8649|87
1644334800000|2022-02-08 15:40:00|8666.5|8661.5|8660|8655|8666.5|8661.5|8658.5|8653.5|107
1644335100000|2022-02-08 15:45:00|8660.5|8655.5|8667.5|8662.5|8668|8663|8660|8655|91
1644335400000|2022-02-08 15:50:00|8668|8663|8669|8664|8673|8668|8666|8661|138
1644335700000|2022-02-08 15:55:00|8668.5|8663.5|8670.5|8665.5|8671|8666|8665|8660|127
1644336000000|2022-02-08 16:00:00|8671|8666|8672.5|8667.5|8673.5|8668.5|8668.5|8663.5|133
1644336300000|2022-02-08 16:05:00|8673|8668|8669.5|8664.5|8675|8670|8668.5|8663.5|122
1644336600000|2022-02-08 16:10:00|8669|8664|8670|8665|8670|8665|8666|8661|88
1644336900000|2022-02-08 16:15:00|8669.5|8664.5|8669|8664|8671.5|8666.5|8666|8661|144
1644337200000|2022-02-08 16:20:00|8669.5|8664.5|8662|8657|8670|8665|8660.5|8655.5|190
1644337500000|2022-02-08 16:25:00|8661.5|8656.5|8661.5|8656.5|8666.5|8661.5|8661|8656|288
1644337800000|2022-02-08 16:30:00|8662.5|8655.5|8673.5|8666.5|8675.5|8669.5|8661.5|8654.5|743
1644338100000|2022-02-08 16:35:00|8674.5|8667.5|8684.5|8677.5|8685.5|8678.5|8673.5|8667.5|139
1644338400000|2022-02-08 16:40:00|8685.5|8678.5|8690.5|8683.5|8691.5|8684.5|8682.5|8676.5|72
1644338700000|2022-02-08 16:45:00|8691.5|8684.5|8692.5|8685.5|8692.5|8686.5|8688.5|8682.5|26
1644339000000|2022-02-08 16:50:00|8691.5|8686.5|8697.5|8690.5|8697.5|8691.5|8690.5|8684.5|50
1644339300000|2022-02-08 16:55:00|8696.5|8689.5|8698.5|8691.5|8699.5|8693.5|8695.5|8688.5|42
1644339600000|2022-02-08 17:00:00|8699.5|8692.5|8702.5|8695.5|8702.5|8696.5|8697.5|8691.5|52
1644339900000|2022-02-08 17:05:00|8701.5|8694.5|8701.5|8695.5|8702.5|8696.5|8700.5|8694.5|30
1644340200000|2022-02-08 17:10:00|8702.5|8696.5|8700.5|8693.5|8702.5|8696.5|8699.5|8693.5|16
1644340500000|2022-02-08 17:15:00|8699.5|8692.5|8695.5|8689.5|8700.5|8694.5|8695.5|8688.5|8
1644340800000|2022-02-08 17:20:00|8696.5|8688.5|8699.5|8693.5|8699.5|8693.5|8695.5|8688.5|12
1644341100000|2022-02-08 17:25:00|8698.5|8692.5|8699.5|8693.5|8700.5|8694.5|8698.5|8692.5|8
1644341400000|2022-02-08 17:30:00|8700.5|8694.5|8704.5|8698.5|8704.5|8698.5|8700.5|8694.5|19
1644341700000|2022-02-08 17:35:00|8705.5|8699.5|8707.5|8700.5|8707.5|8701.5|8703.5|8697.5|11
1644342000000|2022-02-08 17:40:00|8708.5|8701.5|8709.5|8703.5|8711.5|8704.5|8707.5|8700.5|25
1644342300000|2022-02-08 17:45:00|8710.5|8704.5|8709.5|8702.5|8711.5|8704.5|8707.5|8701.5|16
1644342600000|2022-02-08 17:50:00|8708.5|8701.5|8706.5|8700.5|8709.5|8701.5|8706.5|8699.5|15
1644342900000|2022-02-08 17:55:00|8707.5|8699.5|8701.5|8695.5|8707.5|8699.5|8700.5|8694.5|24
1644343200000|2022-02-08 18:00:00|8702.5|8694.5|8707.5|8701.5|8707.5|8701.5|8700.5|8694.5|16
1644343500000|2022-02-08 18:05:00|8708.5|8700.5|8708.5|8702.5|8708.5|8702.5|8705.5|8698.5|58
1644343800000|2022-02-08 18:10:00|8709.5|8701.5|8703.5|8696.5|8710.5|8703.5|8702.5|8696.5|47
1644344100000|2022-02-08 18:15:00|8702.5|8695.5|8708.5|8701.5|8708.5|8701.5|8702.5|8695.5|15
1644344400000|2022-02-08 18:20:00|8709.5|8702.5|8706.5|8699.5|8709.5|8702.5|8705.5|8698.5|10
1644344700000|2022-02-08 18:25:00|8705.5|8697.5|8702.5|8696.5|8705.5|8698.5|8702.5|8695.5|10
1644345000000|2022-02-08 18:30:00|8703.5|8697.5|8705.5|8698.5|8705.5|8698.5|8702.5|8696.5|11
1644345300000|2022-02-08 18:35:00|8706.5|8699.5|8706.5|8699.5|8706.5|8700.5|8705.5|8699.5|15
1644345600000|2022-02-08 18:40:00|8705.5|8698.5|8703.5|8696.5|8705.5|8698.5|8702.5|8696.5|15
1644345900000|2022-02-08 18:45:00|8702.5|8697.5|8705.5|8698.5|8705.5|8698.5|8702.5|8696.5|11
1644346200000|2022-02-08 18:50:00|8704.5|8697.5|8707.5|8700.5|8707.5|8700.5|8701.5|8694.5|45
1644346500000|2022-02-08 18:55:00|8708.5|8701.5|8712.1|8700.1|8712.5|8702|8705.5|8697.5|24
1644346800000|2022-02-08 19:00:00|8712.2|8700.2|8716.9|8704.9|8716.9|8704.9|8711.4|8699.4|0
1644347100000|2022-02-08 19:05:00|8717|8705|8715.2|8703.2|8720.9|8708.9|8714.6|8702.6|0
1644347400000|2022-02-08 19:10:00|8714.8|8702.8|8714.4|8702.4|8715.2|8703.2|8712.3|8700.3|0
1644347700000|2022-02-08 19:15:00|8714|8702|8708.9|8696.9|8715.5|8703.5|8707.6|8695.6|0
1644348000000|2022-02-08 19:20:00|8709.4|8697.4|8699.5|8687.5|8709.4|8697.4|8695.4|8683.4|0
1644348300000|2022-02-08 19:25:00|8699.4|8687.4|8692.2|8680.2|8699.6|8687.6|8691.9|8679.9|0
1644348600000|2022-02-08 19:30:00|8692.3|8680.3|8697.9|8685.9|8698.9|8686.9|8690.9|8678.9|0
1644348900000|2022-02-08 19:35:00|8697.8|8685.8|8686.8|8674.8|8700.4|8688.4|8685.2|8673.2|0
1644349200000|2022-02-08 19:40:00|8686.9|8674.9|8690.2|8678.2|8692|8680|8686.3|8674.3|0
1644349500000|2022-02-08 19:45:00|8690|8678|8689.1|8677.1|8691.5|8679.5|8683.1|8671.1|0
1644349800000|2022-02-08 19:50:00|8688.7|8676.7|8695.7|8683.7|8695.7|8683.7|8687.1|8675.1|0
1644350100000|2022-02-08 19:55:00|8696.2|8684.2|8692.1|8680.1|8697.5|8685.5|8688.8|8676.8|0
1644350400000|2022-02-08 20:00:00|8692.2|8680.2|8694.4|8682.4|8696.1|8684.1|8684.3|8672.3|0
1644350700000|2022-02-08 20:05:00|8694.3|8682.3|8697.7|8685.7|8699.9|8687.9|8689.8|8677.8|0
1644351000000|2022-02-08 20:10:00|8697.8|8685.8|8716|8704|8718|8706|8697.2|8685.2|0
1644351300000|2022-02-08 20:15:00|8716.4|8704.4|8716.3|8704.3|8720.5|8708.5|8713.2|8701.2|0
1644351600000|2022-02-08 20:20:00|8716.2|8704.2|8714.3|8702.3|8716.6|8704.6|8709.7|8697.7|0
1644351900000|2022-02-08 20:25:00|8714.8|8702.8|8712.5|8700.5|8715|8703|8708|8696|0
1644352200000|2022-02-08 20:30:00|8713|8701|8720.6|8708.6|8723.9|8711.9|8711.7|8699.7|0
1644352500000|2022-02-08 20:35:00|8720.4|8708.4|8715.5|8703.5|8720.6|8708.6|8713|8701|0
1644352800000|2022-02-08 20:40:00|8716.4|8704.4|8718.2|8706.2|8725.1|8713.1|8715.5|8703.5|0
1644353100000|2022-02-08 20:45:00|8718.1|8706.1|8719.3|8707.3|8722.9|8710.9|8713.1|8701.1|0
1644353400000|2022-02-08 20:50:00|8719.7|8707.7|8730.5|8718.5|8731.7|8719.7|8711.9|8699.9|0
1644353700000|2022-02-08 20:55:00|8730|8718|8720.2|8708.2|8733.7|8721.7|8717|8705|0
1644354000000|2022-02-08 21:00:00|8720.1|8708.1|8728|8716|8729.1|8717.1|8718.7|8706.7|0
1644354300000|2022-02-08 21:05:00|8727.8|8715.8|8733.5|8721.5|8736.1|8724.1|8727.8|8715.8|0
1644354600000|2022-02-08 21:10:00|8733.4|8721.4|8726.2|8714.2|8734.8|8722.8|8726.1|8714.1|0
1644354900000|2022-02-08 21:15:00|8726.9|8714.9|8729.9|8717.9|8731.8|8719.8|8726.1|8714.1|0
1644355200000|2022-02-08 21:20:00|8730.1|8718.1|8729.6|8717.6|8731.2|8719.2|8729.2|8717.2|0
1644355500000|2022-02-08 21:25:00|8729.7|8717.7|8730|8718|8730.5|8718.5|8729.2|8717.2|0
1644355800000|2022-02-08 21:30:00|8729.6|8717.6|8730.1|8718.1|8731.5|8719.5|8728.8|8716.8|0
1644356100000|2022-02-08 21:35:00|8730|8718|8730.1|8718.1|8730.7|8718.7|8729.2|8717.2|0
1644356400000|2022-02-08 21:40:00|8730.3|8718.3|8728.5|8716.5|8730.3|8718.3|8728.5|8716.5|0
1644356700000|2022-02-08 21:45:00|8728.7|8716.7|8728.5|8716.5|8729.8|8717.8|8728.5|8716.5|0
1644357000000|2022-02-08 21:50:00|8728.9|8716.9|8728.5|8716.5|8729.1|8717.1|8728.5|8716.5|0
1644357300000|2022-02-08 21:55:00|8728.7|8716.7|8729.5|8717.5|8729.5|8717.5|8728.5|8716.5|0
1644357600000|2022-02-08 22:00:00|8729.3|8717.3|8729.3|8717.3|8729.9|8717.9|8729.3|8717.3|0
1644357900000|2022-02-08 22:05:00|8729.2|8717.2|8728.8|8716.8|8729.3|8717.3|8728.8|8716.8|0
1644358200000|2022-02-08 22:10:00|8729.2|8717.2|8729.3|8717.3|8729.3|8717.3|8728.6|8716.6|0
1644358500000|2022-02-08 22:15:00|8729.2|8717.2|8728.6|8716.6|8729.2|8717.2|8728.2|8716.2|0
1644358800000|2022-02-08 22:20:00|8728.4|8716.4|8728.4|8716.4|8728.4|8716.4|8728.4|8716.4|0
1644359100000|2022-02-08 22:25:00|8728.2|8716.2|8728.2|8716.2|8728.6|8716.6|8728|8716|0
1644359400000|2022-02-08 22:30:00|8728.6|8716.6|8728.2|8716.2|8728.6|8716.6|8728.2|8716.2|0
1644359700000|2022-02-08 22:35:00|8728|8716|8728.6|8716.6|8728.8|8716.8|8728|8716|0
1644360000000|2022-02-08 22:40:00|8728.8|8716.8|8728.2|8716.2|8729|8717|8728.2|8716.2|0
1644360300000|2022-02-08 22:45:00|8728.6|8716.6|8728.2|8716.2|8728.6|8716.6|8728.2|8716.2|0
1644360600000|2022-02-08 22:50:00|8728.4|8716.4|8728.6|8716.6|8728.6|8716.6|8728.2|8716.2|0
1644361200000|2022-02-08 23:00:00|8728.7|8716.7|8732.9|8720.9|8733.1|8721.1|8728.7|8716.7|0
1644361500000|2022-02-08 23:05:00|8733|8721|8734.6|8722.6|8736.1|8724.1|8732.9|8720.9|0
1644361800000|2022-02-08 23:10:00|8734.7|8722.7|8734.8|8722.8|8736.5|8724.5|8734.2|8722.2|0
1644362100000|2022-02-08 23:15:00|8734.6|8722.6|8734.6|8722.6|8736.3|8724.3|8733.1|8721.1|0
1644362400000|2022-02-08 23:20:00|8734.7|8722.7|8740.3|8728.3|8740.4|8728.4|8734.7|8722.7|0
1644362700000|2022-02-08 23:25:00|8740.1|8728.1|8740.8|8728.8|8743.8|8731.8|8738.7|8726.7|0
1644363000000|2022-02-08 23:30:00|8741|8729|8739.5|8727.5|8741.2|8729.2|8738.9|8726.9|0
1644363300000|2022-02-08 23:35:00|8739.6|8727.6|8737.4|8725.4|8739.9|8727.9|8736.8|8724.8|0
1644363600000|2022-02-08 23:40:00|8737.6|8725.6|8740.6|8728.6|8741.2|8729.2|8737.4|8725.4|0
1644363900000|2022-02-08 23:45:00|8740.4|8728.4|8737.8|8725.8|8741.2|8729.2|8737.4|8725.4|0
1644364200000|2022-02-08 23:50:00|8738|8726|8741.9|8729.9|8742.9|8730.9|8737.4|8725.4|0
1644364500000|2022-02-08 23:55:00|8741.8|8729.8|8741.4|8729.4|8741.8|8729.8|8739.7|8727.7|0
1644364800000|2022-02-09 00:00:00|8741.6|8729.6|8740.7|8728.7|8742.4|8730.4|8737.5|8725.5|0
1644365100000|2022-02-09 00:05:00|8741.1|8729.1|8742.3|8730.3|8744.3|8732.3|8741.1|8729.1|0
1644365400000|2022-02-09 00:10:00|8742.4|8730.4|8739.8|8727.8|8742.8|8730.8|8738.9|8726.9|0
1644365700000|2022-02-09 00:15:00|8739.7|8727.7|8728.1|8716.1|8739.7|8727.7|8727.1|8715.1|0
1644366000000|2022-02-09 00:20:00|8727.6|8715.6|8725.9|8713.9|8732.6|8720.6|8724.3|8712.3|0
1644366300000|2022-02-09 00:25:00|8726.1|8714.1|8726.3|8714.3|8728.4|8716.4|8725.8|8713.8|0
1644366600000|2022-02-09 00:30:00|8726.1|8714.1|8726.2|8714.2|8727.8|8715.8|8722.7|8710.7|0
1644366900000|2022-02-09 00:35:00|8726.4|8714.4|8727.8|8715.8|8728.8|8716.8|8725.1|8713.1|0
1644367200000|2022-02-09 00:40:00|8727.2|8715.2|8726.2|8714.2|8727.8|8715.8|8724.7|8712.7|0
1644367500000|2022-02-09 00:45:00|8726|8714|8729.4|8717.4|8729.4|8717.4|8725.7|8713.7|0
1644367800000|2022-02-09 00:50:00|8729.2|8717.2|8730.3|8718.3|8730.3|8718.3|8726.8|8714.8|0
1644368100000|2022-02-09 00:55:00|8730.1|8718.1|8727.8|8715.8|8730.9|8718.9|8726.7|8714.7|0
1644368400000|2022-02-09 01:00:00|8727.7|8715.7|8725.1|8713.1|8727.7|8715.7|8723|8711|0
1644368700000|2022-02-09 01:05:00|8725.3|8713.3|8728.3|8716.3|8728.9|8716.9|8724.7|8712.7|0
1644369000000|2022-02-09 01:10:00|8728.5|8716.5|8728.9|8716.9|8730.9|8718.9|8728.3|8716.3|0
1644369300000|2022-02-09 01:15:00|8728.8|8716.8|8728.2|8716.2|8730.9|8718.9|8726.7|8714.7|0
1644369600000|2022-02-09 01:20:00|8728.4|8716.4|8728.7|8716.7|8729.7|8717.7|8727.1|8715.1|0
1644369900000|2022-02-09 01:25:00|8729.2|8717.2|8732.8|8720.8|8732.8|8720.8|8729.2|8717.2|0
1644370200000|2022-02-09 01:30:00|8732.9|8720.9|8735.9|8723.9|8740|8728|8732.9|8720.9|0
1644370500000|2022-02-09 01:35:00|8736.4|8724.4|8739|8727|8739|8727|8733.2|8721.2|0
1644370800000|2022-02-09 01:40:00|8738|8726|8740.2|8728.2|8742.2|8730.2|8738|8726|0
1644371100000|2022-02-09 01:45:00|8740.4|8728.4|8741.6|8729.6|8742.2|8730.2|8739.2|8727.2|0
1644371400000|2022-02-09 01:50:00|8741.8|8729.8|8737.9|8725.9|8742.2|8730.2|8737.9|8725.9|0
1644371700000|2022-02-09 01:55:00|8738.1|8726.1|8736.8|8724.8|8740|8728|8735.8|8723.8|0
1644372000000|2022-02-09 02:00:00|8736.7|8724.7|8739.4|8727.4|8741.1|8729.1|8735.8|8723.8|0
1644372300000|2022-02-09 02:05:00|8739.6|8727.6|8736.9|8724.9|8740|8728|8735.8|8723.8|0
1644372600000|2022-02-09 02:10:00|8736.3|8724.3|8736.9|8724.9|8737.9|8725.9|8735.9|8723.9|0
1644372900000|2022-02-09 02:15:00|8737.3|8725.3|8737.9|8725.9|8737.9|8725.9|8736.9|8724.9|0
1644373200000|2022-02-09 02:20:00|8738.3|8726.3|8740.9|8728.9|8740.9|8728.9|8738.3|8726.3|0
1644373500000|2022-02-09 02:25:00|8740.5|8728.5|8738.2|8726.2|8740.9|8728.9|8737.8|8725.8|0
1644373800000|2022-02-09 02:30:00|8738.4|8726.4|8736.7|8724.7|8738.8|8726.8|8734.7|8722.7|0
1644374100000|2022-02-09 02:35:00|8736.5|8724.5|8732.1|8720.1|8736.5|8724.5|8732.1|8720.1|0
1644374400000|2022-02-09 02:40:00|8732.3|8720.3|8732.7|8720.7|8733.8|8721.8|8732.1|8720.1|0
1644374700000|2022-02-09 02:45:00|8732.8|8720.8|8732.7|8720.7|8734.8|8722.8|8732.7|8720.7|0
1644375000000|2022-02-09 02:50:00|8732.8|8720.8|8736.8|8724.8|8736.8|8724.8|8732.7|8720.7|0
1644375300000|2022-02-09 02:55:00|8736.4|8724.4|8736.9|8724.9|8737.8|8725.8|8735.8|8723.8|0
1644375600000|2022-02-09 03:00:00|8736.8|8724.8|8738.9|8726.9|8738.9|8726.9|8736.8|8724.8|0
1644375900000|2022-02-09 03:05:00|8738.7|8726.7|8742.1|8730.1|8743|8731|8737.9|8725.9|0
1644376200000|2022-02-09 03:10:00|8743.3|8731.3|8743.2|8731.2|8744.3|8732.3|8742.7|8730.7|0
1644376500000|2022-02-09 03:15:00|8742.8|8730.8|8744.3|8732.3|8744.3|8732.3|8742.2|8730.2|0
1644376800000|2022-02-09 03:20:00|8744.4|8732.4|8744.3|8732.3|8744.4|8732.4|8743.7|8731.7|0
1644377100000|2022-02-09 03:25:00|8744.2|8732.2|8746.3|8734.3|8746.3|8734.3|8744.2|8732.2|0
1644377400000|2022-02-09 03:30:00|8746.7|8734.7|8752.8|8740.8|8752.8|8740.8|8746.7|8734.7|0
1644377700000|2022-02-09 03:35:00|8752.7|8740.7|8752.7|8740.7|8752.7|8740.7|8751.7|8739.7|0
1644378000000|2022-02-09 03:40:00|8751.7|8739.7|8751.7|8739.7|8752.8|8740.8|8751.1|8739.1|0
1644378300000|2022-02-09 03:45:00|8751.8|8739.8|8751.2|8739.2|8752.8|8740.8|8750.1|8738.1|0
1644378600000|2022-02-09 03:50:00|8751|8739|8751.8|8739.8|8751.8|8739.8|8750.7|8738.7|0
1644378900000|2022-02-09 03:55:00|8751.7|8739.7|8751.7|8739.7|8751.8|8739.8|8750.7|8738.7|0
1644379200000|2022-02-09 04:00:00|8751.8|8739.8|8751.8|8739.8|8751.8|8739.8|8751.7|8739.7|0
1644379500000|2022-02-09 04:05:00|8751.9|8739.9|8753.3|8741.3|8753.4|8741.4|8751.8|8739.8|0
1644379800000|2022-02-09 04:10:00|8753.2|8741.2|8752.1|8740.1|8753.2|8741.2|8751.1|8739.1|0
1644380100000|2022-02-09 04:15:00|8752.2|8740.2|8752.1|8740.1|8754.2|8742.2|8752.1|8740.1|0
1644380400000|2022-02-09 04:20:00|8752.2|8740.2|8753.3|8741.3|8753.3|8741.3|8752.1|8740.1|0
1644380700000|2022-02-09 04:25:00|8753.6|8741.6|8752.1|8740.1|8754.3|8742.3|8752.1|8740.1|0
1644381000000|2022-02-09 04:30:00|8752|8740|8751|8739|8752.1|8740.1|8751|8739|0
1644381300000|2022-02-09 04:35:00|8750.6|8738.6|8751.1|8739.1|8751.1|8739.1|8749.9|8737.9|0
1644381600000|2022-02-09 04:40:00|8751|8739|8753|8741|8753|8741|8750.5|8738.5|0
1644381900000|2022-02-09 04:45:00|8752.9|8740.9|8754|8742|8754.5|8742.5|8752.9|8740.9|0
1644382200000|2022-02-09 04:50:00|8754.1|8742.1|8756.1|8744.1|8756.1|8744.1|8754|8742|0
1644382500000|2022-02-09 04:55:00|8756.5|8744.5|8758.3|8746.3|8758.3|8746.3|8756.1|8744.1|0
1644382800000|2022-02-09 05:00:00|8757.9|8745.9|8759.3|8747.3|8759.3|8747.3|8756.2|8744.2|0
1644383100000|2022-02-09 05:05:00|8759.7|8747.7|8767|8755|8769|8757|8759.7|8747.7|0
1644383400000|2022-02-09 05:10:00|8766.6|8754.6|8758.3|8746.3|8768|8756|8758.3|8746.3|0
1644383700000|2022-02-09 05:15:00|8758.4|8746.4|8761.2|8749.2|8762.4|8750.4|8758.3|8746.3|0
1644384000000|2022-02-09 05:20:00|8761.1|8749.1|8762.1|8750.1|8763.3|8751.3|8760.2|8748.2|0
1644384300000|2022-02-09 05:25:00|8762.5|8750.5|8763.6|8751.6|8764.6|8752.6|8762.1|8750.1|0
1644384600000|2022-02-09 05:30:00|8763.2|8751.2|8761.2|8749.2|8763.2|8751.2|8759.2|8747.2|0
1644384900000|2022-02-09 05:35:00|8760.9|8748.9|8760.2|8748.2|8761.2|8749.2|8759.1|8747.1|0
1644385200000|2022-02-09 05:40:00|8760|8748|8762.3|8750.3|8762.3|8750.3|8759.1|8747.1|0
1644385500000|2022-02-09 05:45:00|8762.7|8750.7|8761.2|8749.2|8764.4|8752.4|8761.2|8749.2|0
1644385800000|2022-02-09 05:50:00|8761.4|8749.4|8760.1|8748.1|8762.3|8750.3|8759.1|8747.1|0
1644386100000|2022-02-09 05:55:00|8759.7|8747.7|8757.3|8745.3|8760.2|8748.2|8757|8745|0
1644386400000|2022-02-09 06:00:00|8757|8745|8757.1|8745.1|8759.1|8747.1|8756|8744|0
1644386700000|2022-02-09 06:05:00|8757.6|8745.6|8756.5|8744.5|8758.2|8746.2|8756.1|8744.1|0
1644387000000|2022-02-09 06:10:00|8756.3|8744.3|8754|8742|8757.1|8745.1|8752.4|8740.4|0
1644387300000|2022-02-09 06:15:00|8754.4|8742.4|8755|8743|8757.1|8745.1|8753|8741|0
1644387600000|2022-02-09 06:20:00|8755.2|8743.2|8757|8745|8757|8745|8754.3|8742.3|0
1644387900000|2022-02-09 06:25:00|8756.9|8744.9|8757|8745|8759|8747|8755.9|8743.9|0
1644388200000|2022-02-09 06:30:00|8757.4|8745.4|8761.1|8749.1|8761.1|8749.1|8757.4|8745.4|0
1644388500000|2022-02-09 06:35:00|8761.5|8749.5|8770.1|8758.1|8775.2|8763.2|8761.5|8749.5|0
1644388800000|2022-02-09 06:40:00|8770.2|8758.2|8769|8757|8771.1|8759.1|8766.9|8754.9|0
1644389100000|2022-02-09 06:45:00|8768.9|8756.9|8764.7|8752.7|8769|8757|8764.7|8752.7|0
1644389400000|2022-02-09 06:50:00|8764.8|8752.8|8768.8|8756.8|8768.8|8756.8|8761.2|8749.2|0
1644389700000|2022-02-09 06:55:00|8768.6|8756.6|8758.7|8746.7|8768.8|8756.8|8758.7|8746.7|0
1644390000000|2022-02-09 07:00:00|8757.6|8745.6|8755|8750|8763.6|8755|8751.5|8743.7|88
1644390300000|2022-02-09 07:05:00|8754.5|8749.5|8751|8746|8754.5|8749.5|8744|8739|30
1644390600000|2022-02-09 07:10:00|8752|8747|8752|8747|8758|8753|8751.5|8746.5|30
1644390900000|2022-02-09 07:15:00|8751.5|8746.5|8749.5|8744.5|8754|8749|8748|8743|26
1644391200000|2022-02-09 07:20:00|8749|8744|8754|8749|8756|8751|8749|8744|22
1644391500000|2022-02-09 07:25:00|8753.5|8748.5|8753|8748|8756|8751|8750|8745|21
1644391800000|2022-02-09 07:30:00|8752|8747|8753.5|8748.5|8755|8750|8748|8743|23
1644392100000|2022-02-09 07:35:00|8754|8749|8740.5|8735.5|8754|8749|8740.5|8735.5|37
1644392400000|2022-02-09 07:40:00|8738.5|8733.5|8735.5|8730.5|8742.5|8737.5|8731|8726|36
1644392700000|2022-02-09 07:45:00|8735|8730|8739.5|8734.5|8741.5|8736.5|8730|8725|50
1644393000000|2022-02-09 07:50:00|8739|8734|8743.5|8738.5|8743.5|8738.5|8736.5|8731.5|20
1644393300000|2022-02-09 07:55:00|8744|8739|8733.5|8728.5|8747.5|8742.5|8733|8728|124
1644393600000|2022-02-09 08:00:00|8734|8729|8734.5|8729.5|8752.5|8747.5|8729.5|8724.5|682
1644393900000|2022-02-09 08:05:00|8735|8730|8728.5|8723.5|8742|8737|8720|8715|292
1644394200000|2022-02-09 08:10:00|8729|8724|8730.5|8725.5|8737.5|8732.5|8724.5|8719.5|173
1644394500000|2022-02-09 08:15:00|8731|8726|8736.5|8731.5|8738.5|8733.5|8730|8725|76
1644394800000|2022-02-09 08:20:00|8737.5|8732.5|8734.5|8729.5|8744.5|8739.5|8725.5|8720.5|134
1644395100000|2022-02-09 08:25:00|8734|8729|8739|8734|8741.5|8736.5|8729.5|8724.5|128
1644395400000|2022-02-09 08:30:00|8738.5|8733.5|8752|8747|8752|8747|8729.5|8724.5|142
1644395700000|2022-02-09 08:35:00|8751.5|8746.5|8762|8757|8762|8757|8750|8745|115
1644396000000|2022-02-09 08:40:00|8760.7|8755.7|8756.7|8751.7|8763.2|8758.2|8751.2|8746.2|104
1644396300000|2022-02-09 08:45:00|8757.7|8752.7|8762.7|8757.7|8766.2|8761.2|8757.2|8752.2|121
1644396600000|2022-02-09 08:50:00|8763.2|8758.2|8771.2|8766.2|8772.2|8767.2|8760.2|8755.2|205
1644396900000|2022-02-09 08:55:00|8771.7|8766.7|8766.2|8761.2|8771.7|8766.7|8763.2|8758.2|152
1644397200000|2022-02-09 09:00:00|8766.7|8761.7|8768.2|8763.2|8775.7|8770.7|8764.2|8759.2|224
1644397500000|2022-02-09 09:05:00|8768.7|8763.7|8777.2|8772.2|8781.2|8776.2|8767.2|8762.2|74
1644397800000|2022-02-09 09:10:00|8776.7|8771.7|8779.7|8774.7|8780.7|8775.7|8773.7|8768.7|81
1644398100000|2022-02-09 09:15:00|8778.7|8773.7|8773.2|8768.2|8780.2|8775.2|8771.7|8766.7|31
1644398400000|2022-02-09 09:20:00|8773.7|8768.7|8773.2|8768.2|8779.2|8774.2|8772.7|8767.7|78
1644398700000|2022-02-09 09:25:00|8773.7|8768.7|8775.7|8770.7|8775.7|8770.7|8771.2|8766.2|77
1644399000000|2022-02-09 09:30:00|8775.2|8770.2|8775.2|8770.2|8779.7|8774.7|8771.2|8766.2|102
1644399300000|2022-02-09 09:35:00|8774.7|8769.7|8771.2|8766.2|8775.7|8770.7|8765.2|8760.2|62
1644399600000|2022-02-09 09:40:00|8771.7|8766.7|8774.2|8769.2|8777.7|8772.7|8770.2|8765.2|61
1644399900000|2022-02-09 09:45:00|8773.7|8768.7|8773.2|8768.2|8777.2|8772.2|8772.2|8767.2|59
1644400200000|2022-02-09 09:50:00|8773.7|8768.7|8774.7|8769.7|8777.2|8772.2|8770.7|8765.7|661
1644400500000|2022-02-09 09:55:00|8774.2|8769.2|8780.2|8775.2|8780.7|8775.7|8773.2|8768.2|43
1644400800000|2022-02-09 10:00:00|8780.7|8775.7|8774.7|8769.7|8781.2|8776.2|8772.7|8767.7|40
1644401100000|2022-02-09 10:05:00|8775.7|8770.7|8784.7|8779.7|8786.2|8781.2|8775.2|8770.2|52
1644401400000|2022-02-09 10:10:00|8784.2|8779.2|8783.2|8778.2|8785.2|8780.2|8779.2|8774.2|62
1644401700000|2022-02-09 10:15:00|8782.7|8777.7|8791.7|8786.7|8792.7|8787.7|8778.7|8773.7|56
1644402000000|2022-02-09 10:20:00|8792.2|8787.2|8798.7|8793.7|8799.2|8794.2|8791.7|8786.7|96
1644402300000|2022-02-09 10:25:00|8799.7|8794.7|8796.7|8791.7|8801.7|8796.7|8795.2|8790.2|72
1644402600000|2022-02-09 10:30:00|8797.2|8792.2|8793.2|8788.2|8800.7|8795.7|8789.7|8784.7|81
1644402900000|2022-02-09 10:35:00|8792.7|8787.7|8786.7|8781.7|8794.2|8789.2|8784.7|8779.7|138
1644403200000|2022-02-09 10:40:00|8787.7|8782.7|8789.2|8784.2|8792.2|8787.2|8787.2|8782.2|64
1644403500000|2022-02-09 10:45:00|8788.7|8783.7|8786.2|8781.2|8789.2|8784.2|8784.7|8779.7|25
1644403800000|2022-02-09 10:50:00|8785.7|8780.7|8791.2|8786.2|8792.2|8787.2|8784.2|8779.2|52
1644404100000|2022-02-09 10:55:00|8790.7|8785.7|8795.7|8790.7|8796.7|8791.7|8788.7|8783.7|74
1644404400000|2022-02-09 11:00:00|8796.2|8791.2|8791.2|8786.2|8797.7|8792.7|8789.7|8784.7|128
1644404700000|2022-02-09 11:05:00|8790.7|8785.7|8798.7|8793.7|8798.7|8793.7|8789.2|8784.2|56
1644405000000|2022-02-09 11:10:00|8798.2|8793.2|8798.7|8793.7|8801.7|8796.7|8796.7|8791.7|71
1644405300000|2022-02-09 11:15:00|8797.7|8792.7|8794.7|8789.7|8800.7|8795.7|8794.7|8789.7|65
1644405600000|2022-02-09 11:20:00|8795.2|8790.2|8795.2|8790.2|8797.7|8792.7|8794.2|8789.2|45
1644405900000|2022-02-09 11:25:00|8794.7|8789.7|8799.7|8794.7|8800.7|8795.7|8794.7|8789.7|57
1644406200000|2022-02-09 11:30:00|8800.2|8795.2|8800.2|8795.2|8800.7|8795.7|8797.7|8792.7|40
1644406500000|2022-02-09 11:35:00|8799.7|8794.7|8802.2|8797.2|8802.7|8797.7|8799.2|8794.2|46
1644406800000|2022-02-09 11:40:00|8802.7|8797.7|8807.7|8802.7|8808.7|8803.7|8801.7|8796.7|123
1644407100000|2022-02-09 11:45:00|8807.2|8802.2|8800.7|8795.7|8809.7|8804.7|8799.7|8794.7|69
1644407400000|2022-02-09 11:50:00|8801.2|8796.2|8800.7|8795.7|8803.7|8798.7|8800.7|8795.7|78
1644407700000|2022-02-09 11:55:00|8800.2|8795.2|8799.7|8794.7|8802.2|8797.2|8799.2|8794.2|62
1644408000000|2022-02-09 12:00:00|8798.7|8793.7|8803.7|8798.7|8805.2|8800.2|8798.7|8793.7|51
1644408300000|2022-02-09 12:05:00|8803.2|8798.2|8807.2|8802.2|8808.2|8803.2|8802.7|8797.7|23
1644408600000|2022-02-09 12:10:00|8806.7|8801.7|8812.2|8807.2|8813.2|8808.2|8806.7|8801.7|34
1644408900000|2022-02-09 12:15:00|8811.7|8806.7|8810.7|8805.7|8813.7|8808.7|8808.2|8803.2|66
1644409200000|2022-02-09 12:20:00|8811.2|8806.2|8816.7|8811.7|8816.7|8811.7|8810.2|8805.2|106
1644409500000|2022-02-09 12:25:00|8816.2|8811.2|8814.2|8809.2|8817.2|8812.2|8809.7|8804.7|41
1644409800000|2022-02-09 12:30:00|8814.7|8809.7|8809.7|8804.7|8814.7|8809.7|8807.2|8802.2|33
1644410100000|2022-02-09 12:35:00|8809.2|8804.2|8809.7|8804.7|8810.7|8805.7|8805.7|8800.7|20
1644410400000|2022-02-09 12:40:00|8808.6|8803.6|8809.1|8804.1|8811.1|8806.1|8806.6|8801.6|21
1644410700000|2022-02-09 12:45:00|8808.6|8803.6|8808.1|8803.1|8809.6|8804.6|8804.6|8799.6|37
1644411000000|2022-02-09 12:50:00|8808.6|8803.6|8808.6|8803.6|8809.6|8804.6|8806.6|8801.6|16
1644411300000|2022-02-09 12:55:00|8809.1|8804.1|8808.6|8803.6|8810.6|8805.6|8806.6|8801.6|24
1644411600000|2022-02-09 13:00:00|8809.1|8804.1|8809.6|8804.6|8811.6|8806.6|8808.6|8803.6|21
1644411900000|2022-02-09 13:05:00|8809.1|8804.1|8809.6|8804.6|8809.6|8804.6|8805.1|8800.1|21
1644412200000|2022-02-09 13:10:00|8810.1|8805.1|8812.1|8807.1|8818.1|8813.1|8809.6|8804.6|59
1644412500000|2022-02-09 13:15:00|8811.6|8806.6|8812.6|8807.6|8817.1|8812.1|8810.1|8805.1|26
1644412800000|2022-02-09 13:20:00|8813.1|8808.1|8812.1|8807.1|8813.6|8808.6|8809.1|8804.1|24
1644413100000|2022-02-09 13:25:00|8812.6|8807.6|8811.1|8806.1|8814.1|8809.1|8809.6|8804.6|15
1644413400000|2022-02-09 13:30:00|8810.6|8805.6|8816.1|8811.1|8816.1|8811.1|8810.6|8805.6|25
1644413700000|2022-02-09 13:35:00|8816.6|8811.6|8816.6|8811.6|8820.6|8815.6|8815.1|8810.1|101
1644414000000|2022-02-09 13:40:00|8815.6|8810.6|8819.6|8814.6|8820.6|8815.6|8815.6|8810.6|25
1644414300000|2022-02-09 13:45:00|8820.1|8815.1|8829.6|8824.6|8829.6|8824.6|8819.6|8814.6|107
1644414600000|2022-02-09 13:50:00|8829.1|8824.1|8831.6|8826.6|8832.6|8827.6|8828.6|8823.6|72
1644414900000|2022-02-09 13:55:00|8832.6|8827.6|8834.1|8829.1|8834.1|8829.1|8830.1|8825.1|146
1644415200000|2022-02-09 14:00:00|8834.6|8829.6|8833.6|8828.6|8836.1|8831.1|8832.1|8827.1|63
1644415500000|2022-02-09 14:05:00|8833.1|8828.1|8831.6|8826.6|8837.6|8832.6|8830.6|8825.6|91
1644415800000|2022-02-09 14:10:00|8832.6|8827.6|8832.6|8827.6|8834.6|8829.6|8831.6|8826.6|40
1644416100000|2022-02-09 14:15:00|8832.1|8827.1|8831.1|8826.1|8833.6|8828.6|8828.6|8823.6|1080
1644416400000|2022-02-09 14:20:00|8831.6|8826.6|8837.6|8832.6|8840.1|8835.1|8831.1|8826.1|101
1644416700000|2022-02-09 14:25:00|8838.1|8833.1|8840.6|8835.6|8843.1|8838.1|8835.6|8830.6|1090
1644417000000|2022-02-09 14:30:00|8840.1|8835.1|8841.6|8836.6|8845.6|8840.6|8833.1|8828.1|230
1644417300000|2022-02-09 14:35:00|8840.1|8835.1|8841.1|8836.1|8846.6|8841.6|8839.6|8834.6|151
1644417600000|2022-02-09 14:40:00|8841.6|8836.6|8845.6|8840.6|8849.1|8844.1|8841.6|8836.6|92
1644417900000|2022-02-09 14:45:00|8846.1|8841.1|8838.1|8833.1|8847.6|8842.6|8838.1|8833.1|101
1644418200000|2022-02-09 14:50:00|8838.6|8833.6|8837.1|8832.1|8839.1|8834.1|8824.1|8819.1|148
1644418500000|2022-02-09 14:55:00|8837.6|8832.6|8833.6|8828.6|8839.6|8834.6|8830.1|8825.1|259
1644418800000|2022-02-09 15:00:00|8834.1|8829.1|8832.6|8827.6|8837.6|8832.6|8827.6|8822.6|183
1644419100000|2022-02-09 15:05:00|8832.1|8827.1|8830.6|8825.6|8837.6|8832.6|8830.6|8825.6|142
1644419400000|2022-02-09 15:10:00|8830.8|8825.8|8833.3|8828.3|8836.3|8831.3|8827.3|8822.3|96
1644419700000|2022-02-09 15:15:00|8833.8|8828.8|8830.3|8825.3|8837.3|8832.3|8829.8|8824.8|1501
1644420000000|2022-02-09 15:20:00|8830.8|8825.8|8824.8|8819.8|8834.3|8829.3|8824.8|8819.8|151
1644420300000|2022-02-09 15:25:00|8831.3|8826.3|8828.8|8823.8|8836.3|8831.3|8823.8|8818.8|358
1644420600000|2022-02-09 15:30:00|8829.8|8824.8|8836.8|8831.8|8838.3|8833.3|8829.8|8824.8|302
1644420900000|2022-02-09 15:35:00|8837.3|8832.3|8828.8|8823.8|8837.3|8832.3|8828.8|8823.8|117
1644421200000|2022-02-09 15:40:00|8829.8|8824.8|8831.8|8826.8|8834.8|8829.8|8828.8|8823.8|104
1644421500000|2022-02-09 15:45:00|8832.8|8827.8|8834.8|8829.8|8835.8|8830.8|8831.8|8826.8|100
1644421800000|2022-02-09 15:50:00|8835.3|8830.3|8836.8|8831.8|8838.8|8833.8|8834.8|8829.8|401
1644422100000|2022-02-09 15:55:00|8837.3|8832.3|8847.8|8842.8|8848.3|8843.3|8836.8|8831.8|116
1644422400000|2022-02-09 16:00:00|8848.3|8843.3|8845.8|8840.8|8848.8|8843.8|8843.8|8838.8|165
1644422700000|2022-02-09 16:05:00|8844.8|8839.8|8846.8|8841.8|8849.8|8844.8|8844.8|8839.8|204
1644423000000|2022-02-09 16:10:00|8847.8|8842.8|8847.8|8842.8|8852.8|8847.8|8847.8|8842.8|206
1644423300000|2022-02-09 16:15:00|8848.8|8843.8|8851.3|8846.3|8851.8|8846.8|8846.8|8841.8|170
1644423600000|2022-02-09 16:20:00|8850.8|8845.8|8847.8|8842.8|8851.8|8846.8|8846.8|8841.8|247
1644423900000|2022-02-09 16:25:00|8848.8|8843.8|8834.8|8829.8|8849.8|8844.8|8834.8|8829.8|436
1644424200000|2022-02-09 16:30:00|8835.3|8829.3|8848.3|8842.3|8850.3|8844.3|8832.3|8826.3|646
1644424500000|2022-02-09 16:35:00|8847.3|8841.3|8850.3|8844.3|8854.3|8848.3|8846.3|8840.3|133
1644424800000|2022-02-09 16:40:00|8851.3|8845.3|8846.3|8839.3|8857.3|8850.3|8845.3|8839.3|82
1644425100000|2022-02-09 16:45:00|8847.3|8840.3|8840.3|8833.3|8849.3|8842.3|8839.3|8833.3|66
1644425400000|2022-02-09 16:50:00|8839.3|8832.3|8840.3|8833.3|8844.3|8837.3|8837.3|8830.3|57
1644425700000|2022-02-09 16:55:00|8839.3|8834.3|8840.3|8834.3|8844.3|8838.3|8838.3|8831.3|29
1644426000000|2022-02-09 17:00:00|8839.3|8833.3|8845.3|8839.3|8848.3|8841.3|8839.3|8832.3|63
1644426300000|2022-02-09 17:05:00|8844.3|8838.3|8843.3|8836.3|8845.3|8839.3|8839.3|8833.3|29
1644426600000|2022-02-09 17:10:00|8842.3|8835.3|8841.3|8835.3|8843.3|8836.3|8840.3|8834.3|22
1644426900000|2022-02-09 17:15:00|8842.3|8834.3|8844.3|8837.3|8845.3|8839.3|8840.3|8834.3|17
1644427200000|2022-02-09 17:20:00|8845.3|8838.3|8845.3|8839.3|8847.3|8841.3|8844.3|8837.3|12
1644427500000|2022-02-09 17:25:00|8846.3|8840.3|8850.3|8843.3|8851.3|8845.3|8846.3|8839.3|14
1644427800000|2022-02-09 17:30:00|8849.3|8842.3|8842.3|8835.3|8853.3|8846.3|8841.3|8834.3|61
1644428100000|2022-02-09 17:35:00|8841.3|8834.3|8847.3|8840.3|8848.3|8842.3|8841.3|8834.3|7
1644428400000|2022-02-09 17:40:00|8848.3|8841.3|8850.3|8844.3|8850.3|8844.3|8847.3|8840.3|7
1644428700000|2022-02-09 17:45:00|8849.3|8843.3|8853.3|8846.3|8853.3|8846.3|8849.3|8843.3|4
1644429000000|2022-02-09 17:50:00|8854.3|8847.3|8851.3|8844.3|8854.3|8847.3|8849.3|8843.3|7
1644429300000|2022-02-09 17:55:00|8852.3|8845.3|8847.3|8840.3|8852.3|8845.3|8844.3|8838.3|35
1644429600000|2022-02-09 18:00:00|8846.3|8839.3|8847.3|8839.3|8850.3|8843.3|8844.3|8838.3|4
1644429900000|2022-02-09 18:05:00|8846.3|8838.3|8846.3|8838.3|8848.3|8841.3|8845.3|8838.3|1
1644430200000|2022-02-09 18:10:00|8847.3|8839.3|8845.3|8838.3|8847.3|8839.3|8844.3|8838.3|3
1644430500000|2022-02-09 18:15:00|8846.3|8839.3|8846.3|8839.3|8846.3|8839.3|8844.3|8838.3|0
1644430800000|2022-02-09 18:20:00|8847.3|8838.3|8847.3|8839.3|8847.3|8840.3|8847.3|8838.3|3
1644431100000|2022-02-09 18:25:00|8848.3|8840.3|8847.3|8839.3|8849.3|8842.3|8847.3|8839.3|2
1644431400000|2022-02-09 18:30:00|8848.3|8840.3|8855.3|8848.3|8855.3|8849.3|8848.3|8840.3|26
1644431700000|2022-02-09 18:35:00|8857.3|8849.3|8852.3|8844.3|8857.3|8851.3|8852.3|8844.3|24
1644432000000|2022-02-09 18:40:00|8853.3|8845.3|8858.3|8851.3|8858.3|8851.3|8853.3|8845.3|4
1644432300000|2022-02-09 18:45:00|8857.3|8850.3|8855.3|8848.3|8858.3|8850.3|8855.3|8848.3|8
1644432600000|2022-02-09 18:50:00|8856.3|8847.3|8851.3|8843.3|8858.3|8851.3|8850.3|8843.3|10
1644432900000|2022-02-09 18:55:00|8852.3|8844.3|8855.5|8843.5|8858.3|8848.3|8850.3|8841.8|12
1644433200000|2022-02-09 19:00:00|8855.6|8843.6|8859.6|8847.6|8861.7|8849.7|8855.5|8843.5|0
1644433500000|2022-02-09 19:05:00|8859.5|8847.5|8865.1|8853.1|8865.2|8853.2|8859.4|8847.4|0
1644433800000|2022-02-09 19:10:00|8865.2|8853.2|8864.1|8852.1|8865.3|8853.3|8861.9|8849.9|0
1644434100000|2022-02-09 19:15:00|8864.2|8852.2|8865.9|8853.9|8868.2|8856.2|8863|8851|0
1644434400000|2022-02-09 19:20:00|8865.5|8853.5|8863.2|8851.2|8866.1|8854.1|8862.9|8850.9|0
1644434700000|2022-02-09 19:25:00|8863.7|8851.7|8865.3|8853.3|8866.4|8854.4|8863.2|8851.2|0
1644435000000|2022-02-09 19:30:00|8866.2|8854.2|8865.4|8853.4|8866.2|8854.2|8861.2|8849.2|0
1644435300000|2022-02-09 19:35:00|8864.9|8852.9|8867.5|8855.5|8867.7|8855.7|8863.8|8851.8|0
1644435600000|2022-02-09 19:40:00|8868.4|8856.4|8869.5|8857.5|8870.7|8858.7|8866.1|8854.1|0
1644435900000|2022-02-09 19:45:00|8869.6|8857.6|8867|8855|8870.6|8858.6|8866.9|8854.9|0
1644436200000|2022-02-09 19:50:00|8867.1|8855.1|8865.9|8853.9|8868.3|8856.3|8863.6|8851.6|0
1644436500000|2022-02-09 19:55:00|8865.8|8853.8|8859.3|8847.3|8866.8|8854.8|8859.1|8847.1|0
1644436800000|2022-02-09 20:00:00|8859.2|8847.2|8859.1|8847.1|8859.4|8847.4|8853.3|8841.3|0
1644437100000|2022-02-09 20:05:00|8859|8847|8851.3|8839.3|8859|8847|8850.3|8838.3|0
1644437400000|2022-02-09 20:10:00|8852.2|8840.2|8852.1|8840.1|8856.8|8844.8|8852.1|8840.1|0
1644437700000|2022-02-09 20:15:00|8852.2|8840.2|8855.5|8843.5|8855.5|8843.5|8848.6|8836.6|0
1644438000000|2022-02-09 20:20:00|8855.4|8843.4|8857.8|8845.8|8857.9|8845.9|8853.3|8841.3|0
1644438300000|2022-02-09 20:25:00|8857.7|8845.7|8864.6|8852.6|8865.6|8853.6|8854.2|8842.2|0
1644438600000|2022-02-09 20:30:00|8865|8853|8870.3|8858.3|8870.3|8858.3|8863.5|8851.5|0
1644438900000|2022-02-09 20:35:00|8871.2|8859.2|8870|8858|8874.6|8862.6|8869.1|8857.1|0
1644439200000|2022-02-09 20:40:00|8870.1|8858.1|8864.1|8852.1|8870.1|8858.1|8856.6|8844.6|0
1644439500000|2022-02-09 20:45:00|8863.2|8851.2|8869.4|8857.4|8870|8858|8859.9|8847.9|0
1644439800000|2022-02-09 20:50:00|8869.8|8857.8|8869.3|8857.3|8874.3|8862.3|8865.7|8853.7|0
1644440100000|2022-02-09 20:55:00|8869.2|8857.2|8876.7|8864.7|8876.9|8864.9|8863.2|8851.2|0
1644440400000|2022-02-09 21:00:00|8876.6|8864.6|8871.1|8859.1|8876.6|8864.6|8869.4|8857.4|0
1644440700000|2022-02-09 21:05:00|8871.2|8859.2|8875.6|8863.6|8876.4|8864.4|8870.7|8858.7|0
1644441000000|2022-02-09 21:10:00|8875.5|8863.5|8878.2|8866.2|8879.1|8867.1|8874.7|8862.7|0
1644441300000|2022-02-09 21:15:00|8878|8866|8879|8867|8879|8867|8877.3|8865.3|0
1644441600000|2022-02-09 21:20:00|8878.6|8866.6|8889.1|8877.1|8889.1|8877.1|8878.6|8866.6|0
1644441900000|2022-02-09 21:25:00|8889.2|8877.2|8890.1|8878.1|8890.6|8878.6|8888.7|8876.7|0
1644442200000|2022-02-09 21:30:00|8889.7|8877.7|8888.3|8876.3|8890.1|8878.1|8887.9|8875.9|0
1644442500000|2022-02-09 21:35:00|8888.7|8876.7|8885.9|8873.9|8888.7|8876.7|8885.4|8873.4|0
1644442800000|2022-02-09 21:40:00|8885.8|8873.8|8885.9|8873.9|8887.1|8875.1|8885.4|8873.4|0
1644443100000|2022-02-09 21:45:00|8885.7|8873.7|8882.7|8870.7|8885.7|8873.7|8881.9|8869.9|0
1644443400000|2022-02-09 21:50:00|8882.6|8870.6|8882.7|8870.7|8884.8|8872.8|8881.7|8869.7|0
1644443700000|2022-02-09 21:55:00|8882.9|8870.9|8883.7|8871.7|8884.2|8872.2|8882.1|8870.1|0
1644444000000|2022-02-09 22:00:00|8883.9|8871.9|8883.7|8871.7|8883.9|8871.9|8883.3|8871.3|0
1644444300000|2022-02-09 22:05:00|8883.2|8871.2|8882.9|8870.9|8883.5|8871.5|8882.9|8870.9|0
1644444600000|2022-02-09 22:10:00|8883.5|8871.5|8883.5|8871.5|8883.5|8871.5|8883.1|8871.1|0
1644444900000|2022-02-09 22:15:00|8883.3|8871.3|8882.9|8870.9|8883.3|8871.3|8882.9|8870.9|0
1644445200000|2022-02-09 22:20:00|8882.8|8870.8|8883|8871|8883|8871|8882.8|8870.8|0
1644445500000|2022-02-09 22:25:00|8882.8|8870.8|8882.6|8870.6|8883|8871|8882.4|8870.4|0
1644445800000|2022-02-09 22:30:00|8882.8|8870.8|8882.8|8870.8|8882.8|8870.8|8882.8|8870.8|0
1644446100000|2022-02-09 22:35:00|8883|8871|8883|8871|8883|8871|8883|8871|0
1644446400000|2022-02-09 22:40:00|8883.1|8871.1|8883.3|8871.3|8883.3|8871.3|8883.1|8871.1|0
1644446700000|2022-02-09 22:45:00|8883.1|8871.1|8883.1|8871.1|8883.1|8871.1|8883.1|8871.1|0
1644447000000|2022-02-09 22:50:00|8883.3|8871.3|8883.3|8871.3|8883.5|8871.5|8883.3|8871.3|0
1644447300000|2022-02-09 22:55:00|8883.5|8871.5|8884.1|8872.1|8884.1|8872.1|8883.1|8871.1|0
1644447600000|2022-02-09 23:00:00|8884.4|8872.4|8883.8|8871.8|8887.4|8875.4|8881.5|8869.5|0
1644447900000|2022-02-09 23:05:00|8883.6|8871.6|8883.4|8871.4|8884.6|8872.6|8881.9|8869.9|0
1644448200000|2022-02-09 23:10:00|8884|8872|8882.9|8870.9|8884.8|8872.8|8882.5|8870.5|0
1644448500000|2022-02-09 23:15:00|8882.7|8870.7|8880.6|8868.6|8884.2|8872.2|8878.9|8866.9|0
1644448800000|2022-02-09 23:20:00|8880.5|8868.5|8880.6|8868.6|8880.6|8868.6|8878.5|8866.5|0
1644449100000|2022-02-09 23:25:00|8881|8869|8880.5|8868.5|8882.9|8870.9|8880.4|8868.4|0
1644449400000|2022-02-09 23:30:00|8880.6|8868.6|8878|8866|8881|8869|8877.1|8865.1|0
1644449700000|2022-02-09 23:35:00|8877.8|8865.8|8880.1|8868.1|8881|8869|8877.3|8865.3|0
1644450000000|2022-02-09 23:40:00|8880.2|8868.2|8875.9|8863.9|8881|8869|8875.4|8863.4|0
1644450300000|2022-02-09 23:45:00|8875.8|8863.8|8878.2|8866.2|8878.2|8866.2|8875.2|8863.2|0
1644450600000|2022-02-09 23:50:00|8878|8866|8876.1|8864.1|8878|8866|8874.2|8862.2|0
1644450900000|2022-02-09 23:55:00|8875.7|8863.7|8879.3|8867.3|8879.7|8867.7|8875.1|8863.1|0
1644451200000|2022-02-10 00:00:00|8879.5|8867.5|8879|8867|8880.3|8868.3|8876|8864|0
1644451500000|2022-02-10 00:05:00|8878.8|8866.8|8876|8864|8880.7|8868.7|8874.1|8862.1|0
1644451800000|2022-02-10 00:10:00|8876.2|8864.2|8875.2|8863.2|8877.3|8865.3|8872.8|8860.8|0
1644452100000|2022-02-10 00:15:00|8875.1|8863.1|8870.8|8858.8|8875.1|8863.1|8868.9|8856.9|0
1644452400000|2022-02-10 00:20:00|8870.9|8858.9|8879|8867|8879|8867|8870.9|8858.9|0
1644452700000|2022-02-10 00:25:00|8878.6|8866.6|8876.1|8864.1|8878.6|8866.6|8873|8861|0
1644453000000|2022-02-10 00:30:00|8875.5|8863.5|8873.9|8861.9|8879.1|8867.1|8873.9|8861.9|0
1644453300000|2022-02-10 00:35:00|8873.8|8861.8|8871.9|8859.9|8878|8866|8871.9|8859.9|0
1644453600000|2022-02-10 00:40:00|8872|8860|8870.8|8858.8|8874.4|8862.4|8869.3|8857.3|0
1644453900000|2022-02-10 00:45:00|8870.4|8858.4|8866|8854|8871.3|8859.3|8862.6|8850.6|0
1644454200000|2022-02-10 00:50:00|8865.8|8853.8|8860.8|8848.8|8866|8854|8860.3|8848.3|0
1644454500000|2022-02-10 00:55:00|8860.6|8848.6|8857.5|8845.5|8862.2|8850.2|8857.1|8845.1|0
1644454800000|2022-02-10 01:00:00|8858.1|8846.1|8859|8847|8860.1|8848.1|8855.9|8843.9|0
1644455100000|2022-02-10 01:05:00|8858.9|8846.9|8859|8847|8861|8849|8856.9|8844.9|0
1644455400000|2022-02-10 01:10:00|8858.9|8846.9|8855|8843|8859|8847|8850.9|8838.9|0
1644455700000|2022-02-10 01:15:00|8854.6|8842.6|8855.9|8843.9|8856.3|8844.3|8849.8|8837.8|0
1644456000000|2022-02-10 01:20:00|8856.3|8844.3|8858|8846|8859.1|8847.1|8854.9|8842.9|0
1644456300000|2022-02-10 01:25:00|8857.6|8845.6|8854.8|8842.8|8860|8848|8854.8|8842.8|0
1644456600000|2022-02-10 01:30:00|8855|8843|8854.1|8842.1|8855.2|8843.2|8848|8836|0
1644456900000|2022-02-10 01:35:00|8854.2|8842.2|8852.2|8840.2|8856.2|8844.2|8852.1|8840.1|0
1644457200000|2022-02-10 01:40:00|8853.2|8841.2|8849.3|8837.3|8854.2|8842.2|8847.7|8835.7|0
1644457500000|2022-02-10 01:45:00|8848.9|8836.9|8855.4|8843.4|8855.4|8843.4|8848.3|8836.3|0
1644457800000|2022-02-10 01:50:00|8855.8|8843.8|8852.2|8840.2|8856.4|8844.4|8851.3|8839.3|0
1644458100000|2022-02-10 01:55:00|8851.8|8839.8|8850.3|8838.3|8851.8|8839.8|8847.2|8835.2|0
1644458400000|2022-02-10 02:00:00|8850.7|8838.7|8845.2|8833.2|8851.3|8839.3|8844.6|8832.6|0
1644458700000|2022-02-10 02:05:00|8845.6|8833.6|8846.2|8834.2|8849.3|8837.3|8845.2|8833.2|0
1644459000000|2022-02-10 02:10:00|8845.6|8833.6|8845.2|8833.2|8847.7|8835.7|8844.2|8832.2|0
1644459300000|2022-02-10 02:15:00|8844.8|8832.8|8843.2|8831.2|8846.3|8834.3|8843.2|8831.2|0
1644459600000|2022-02-10 02:20:00|8843.1|8831.1|8841.2|8829.2|8843.1|8831.1|8840.2|8828.2|0
1644459900000|2022-02-10 02:25:00|8841.5|8829.5|8843.2|8831.2|8843.2|8831.2|8840|8828|0
1644460200000|2022-02-10 02:30:00|8843.5|8831.5|8843.1|8831.1|8844.2|8832.2|8842.1|8830.1|0
1644460500000|2022-02-10 02:35:00|8843.2|8831.2|8850.3|8838.3|8850.8|8838.8|8843.2|8831.2|0
1644460800000|2022-02-10 02:40:00|8850.5|8838.5|8849.3|8837.3|8851.3|8839.3|8849.2|8837.2|0
1644461100000|2022-02-10 02:45:00|8849.8|8837.8|8848.3|8836.3|8850.4|8838.4|8848.3|8836.3|0
1644461400000|2022-02-10 02:50:00|8847.9|8835.9|8847.2|8835.2|8848.3|8836.3|8845.7|8833.7|0
1644461700000|2022-02-10 02:55:00|8846.9|8834.9|8846.2|8834.2|8847.3|8835.3|8845.2|8833.2|0
1644462000000|2022-02-10 03:00:00|8845.8|8833.8|8846.2|8834.2|8846.2|8834.2|8843.1|8831.1|0
1644462300000|2022-02-10 03:05:00|8846.1|8834.1|8844.1|8832.1|8847.2|8835.2|8843.1|8831.1|0
1644462600000|2022-02-10 03:10:00|8844.2|8832.2|8845.2|8833.2|8845.2|8833.2|8843.1|8831.1|0
1644462900000|2022-02-10 03:15:00|8844.6|8832.6|8845.1|8833.1|8846.3|8834.3|8843.6|8831.6|0
1644463200000|2022-02-10 03:20:00|8844.7|8832.7|8846.3|8834.3|8846.3|8834.3|8844.2|8832.2|0
1644463500000|2022-02-10 03:25:00|8846.1|8834.1|8847.3|8835.3|8848.3|8836.3|8845.3|8833.3|0
1644463800000|2022-02-10 03:30:00|8847.4|8835.4|8849.4|8837.4|8849.5|8837.5|8843.7|8831.7|0
1644464100000|2022-02-10 03:35:00|8849.5|8837.5|8849.5|8837.5|8849.5|8837.5|8848.4|8836.4|0
1644464400000|2022-02-10 03:40:00|8849.3|8837.3|8848.4|8836.4|8849.5|8837.5|8847.9|8835.9|0
1644464700000|2022-02-10 03:45:00|8848.6|8836.6|8847.9|8835.9|8848.8|8836.8|8847.4|8835.4|0
1644465000000|2022-02-10 03:50:00|8847.7|8835.7|8846.4|8834.4|8847.7|8835.7|8844.3|8832.3|0
1644465300000|2022-02-10 03:55:00|8846.6|8834.6|8848.4|8836.4|8850.5|8838.5|8846.4|8834.4|0
1644465600000|2022-02-10 04:00:00|8848.3|8836.3|8847.5|8835.5|8848.6|8836.6|8847.4|8835.4|0
1644465900000|2022-02-10 04:05:00|8847.1|8835.1|8847.5|8835.5|8847.5|8835.5|8846.4|8834.4|0
1644466200000|2022-02-10 04:10:00|8847.9|8835.9|8846.7|8834.7|8849.6|8837.6|8846.7|8834.7|0
1644466500000|2022-02-10 04:15:00|8846.8|8834.8|8850.6|8838.6|8850.6|8838.6|8846.3|8834.3|0
1644466800000|2022-02-10 04:20:00|8850.7|8838.7|8850.7|8838.7|8851.7|8839.7|8849.6|8837.6|0
1644467100000|2022-02-10 04:25:00|8851.1|8839.1|8852.7|8840.7|8852.7|8840.7|8851.1|8839.1|0
1644467400000|2022-02-10 04:30:00|8852.2|8840.2|8852.7|8840.7|8852.7|8840.7|8851.7|8839.7|0
1644467700000|2022-02-10 04:35:00|8851.7|8839.7|8851.7|8839.7|8852.7|8840.7|8850.7|8838.7|0
1644468000000|2022-02-10 04:40:00|8852.1|8840.1|8852.7|8840.7|8852.7|8840.7|8851.6|8839.6|0
1644468300000|2022-02-10 04:45:00|8852.3|8840.3|8850.2|8838.2|8852.3|8840.3|8850.2|8838.2|0
1644468600000|2022-02-10 04:50:00|8850.4|8838.4|8851.2|8839.2|8851.7|8839.7|8850.2|8838.2|0
1644468900000|2022-02-10 04:55:00|8851.6|8839.6|8852.2|8840.2|8854.3|8842.3|8851.6|8839.6|0
1644469200000|2022-02-10 05:00:00|8851.7|8839.7|8851.7|8839.7|8853.7|8841.7|8851.2|8839.2|0
1644469500000|2022-02-10 05:05:00|8851.5|8839.5|8850.7|8838.7|8852.3|8840.3|8850.7|8838.7|0
1644469800000|2022-02-10 05:10:00|8851.1|8839.1|8852.7|8840.7|8852.7|8840.7|8851.1|8839.1|0
1644470100000|2022-02-10 05:15:00|8852.5|8840.5|8852.7|8840.7|8852.7|8840.7|8850.7|8838.7|0
1644470400000|2022-02-10 05:20:00|8853.1|8841.1|8852.7|8840.7|8853.7|8841.7|8852.6|8840.6|0
1644470700000|2022-02-10 05:25:00|8853.7|8841.7|8852.6|8840.6|8853.7|8841.7|8851.6|8839.6|0
1644471000000|2022-02-10 05:30:00|8851.6|8839.6|8850.6|8838.6|8852.7|8840.7|8850|8838|0
1644471300000|2022-02-10 05:35:00|8849.6|8837.6|8848.5|8836.5|8849.6|8837.6|8848.5|8836.5|0
1644471600000|2022-02-10 05:40:00|8848.1|8836.1|8850.8|8838.8|8851.8|8839.8|8847.4|8835.4|0
1644471900000|2022-02-10 05:45:00|8850.4|8838.4|8849.8|8837.8|8850.8|8838.8|8849.7|8837.7|0
1644472200000|2022-02-10 05:50:00|8850.2|8838.2|8850.7|8838.7|8851.8|8839.8|8849.8|8837.8|0
1644472500000|2022-02-10 05:55:00|8851.1|8839.1|8860.5|8848.5|8860.5|8848.5|8851.1|8839.1|0
1644472800000|2022-02-10 06:00:00|8860.6|8848.6|8865.7|8853.7|8865.7|8853.7|8859|8847|0
1644473100000|2022-02-10 06:05:00|8866|8854|8864.1|8852.1|8866.7|8854.7|8863.1|8851.1|0
1644473400000|2022-02-10 06:10:00|8863.6|8851.6|8871.3|8859.3|8872.7|8860.7|8863.5|8851.5|0
1644473700000|2022-02-10 06:15:00|8871.1|8859.1|8869.7|8857.7|8871.3|8859.3|8867.7|8855.7|0
1644474000000|2022-02-10 06:20:00|8869.6|8857.6|8877.8|8865.8|8877.8|8865.8|8869.6|8857.6|0
1644474300000|2022-02-10 06:25:00|8878.2|8866.2|8874.7|8862.7|8878.8|8866.8|8873.7|8861.7|0
1644474600000|2022-02-10 06:30:00|8875.1|8863.1|8876.3|8864.3|8879.8|8867.8|8875.1|8863.1|0
1644474900000|2022-02-10 06:35:00|8876.2|8864.2|8875.9|8863.9|8876.8|8864.8|8871.8|8859.8|0
1644475200000|2022-02-10 06:40:00|8875.8|8863.8|8875.9|8863.9|8877.8|8865.8|8873.8|8861.8|0
1644475500000|2022-02-10 06:45:00|8876.2|8864.2|8876.8|8864.8|8880.8|8868.8|8875.8|8863.8|0
1644475800000|2022-02-10 06:50:00|8876.2|8864.2|8873.6|8861.6|8876.8|8864.8|8872.6|8860.6|0
1644476100000|2022-02-10 06:55:00|8873.4|8861.4|8873|8861|8873.7|8861.7|8871.6|8859.6|0
1644476400000|2022-02-10 07:00:00|8871.7|8859.7|8850.3|8845.3|8871.7|8859.7|8848.8|8843.8|72
1644476700000|2022-02-10 07:05:00|8850.8|8845.8|8854.3|8849.3|8856.3|8851.3|8847.3|8842.3|39
1644477000000|2022-02-10 07:10:00|8854.8|8849.8|8854.3|8849.3|8856.8|8851.8|8854.3|8849.3|6
1644477300000|2022-02-10 07:15:00|8854.8|8849.8|8853.3|8848.3|8855.3|8850.3|8851.3|8846.3|20
1644477600000|2022-02-10 07:20:00|8853.8|8848.8|8857.3|8852.3|8857.3|8852.3|8852.3|8847.3|18
1644477900000|2022-02-10 07:25:00|8857.8|8852.8|8855.3|8850.3|8857.8|8852.8|8853.8|8848.8|4
1644478200000|2022-02-10 07:30:00|8854.8|8849.8|8858.8|8853.8|8859.3|8854.3|8852.8|8847.8|12
1644478500000|2022-02-10 07:35:00|8857.8|8852.8|8858.3|8853.3|8859.3|8854.3|8851.3|8846.3|44
1644478800000|2022-02-10 07:40:00|8857.8|8852.8|8854.8|8849.8|8857.8|8852.8|8852.3|8847.3|13
1644479100000|2022-02-10 07:45:00|8856.3|8851.3|8861.8|8856.8|8862.3|8857.3|8855.3|8850.3|10
1644479400000|2022-02-10 07:50:00|8861.3|8856.3|8865.8|8860.8|8869.3|8864.3|8860.8|8855.8|44
1644479700000|2022-02-10 07:55:00|8866.3|8861.3|8872.3|8867.3|8877.8|8872.8|8865.8|8860.8|118
1644480000000|2022-02-10 08:00:00|8871.8|8866.8|8885.3|8880.3|8891.3|8886.3|8866.8|8861.8|717
1644480300000|2022-02-10 08:05:00|8886.3|8881.3|8895.8|8890.8|8898.8|8893.8|8880.3|8875.3|283
1644480600000|2022-02-10 08:10:00|8896.3|8891.3|8910.3|8905.3|8911.8|8906.8|8893.8|8888.8|229
1644480900000|2022-02-10 08:15:00|8909.8|8904.8|8894.3|8889.3|8909.8|8904.8|8882.8|8877.8|138
1644481200000|2022-02-10 08:20:00|8894.8|8889.8|8906.3|8901.3|8910.3|8905.3|8889.3|8884.3|119
1644481500000|2022-02-10 08:25:00|8905.8|8900.8|8903.3|8898.3|8908.3|8903.3|8896.3|8891.3|103
1644481800000|2022-02-10 08:30:00|8902.8|8897.8|8902.3|8897.3|8913.8|8908.8|8900.3|8895.3|147
1644482100000|2022-02-10 08:35:00|8901.8|8896.8|8906.3|8901.3|8907.3|8902.3|8896.8|8891.8|111
1644482400000|2022-02-10 08:40:00|8906.8|8901.8|8885.3|8880.3|8906.8|8901.8|8885.3|8880.3|102
1644482700000|2022-02-10 08:45:00|8884.8|8879.8|8872.3|8867.3|8884.8|8879.8|8871.3|8866.3|216
1644483000000|2022-02-10 08:50:00|8871.3|8866.3|8870.3|8865.3|8877.8|8872.8|8868.8|8863.8|154
1644483300000|2022-02-10 08:55:00|8869.8|8864.8|8875.8|8870.8|8875.8|8870.8|8866.8|8861.8|72
1644483600000|2022-02-10 09:00:00|8876.3|8871.3|8878.3|8873.3|8884.8|8879.8|8876.3|8871.3|106
1644483900000|2022-02-10 09:05:00|8877.8|8872.8|8888.8|8883.8|8891.8|8886.8|8877.8|8872.8|56
1644484200000|2022-02-10 09:10:00|8888.3|8883.3|8885.8|8880.8|8888.8|8883.8|8881.3|8876.3|39
1644484500000|2022-02-10 09:15:00|8886.3|8881.3|8892.8|8887.8|8892.8|8887.8|8880.8|8875.8|35
1644484800000|2022-02-10 09:20:00|8893.3|8888.3|8887.3|8882.3|8895.3|8890.3|8885.8|8880.8|64
1644485100000|2022-02-10 09:25:00|8888.3|8883.3|8894.3|8889.3|8895.3|8890.3|8885.3|8880.3|62
1644485400000|2022-02-10 09:30:00|8894.8|8889.8|8889.8|8884.8|8896.3|8891.3|8886.8|8881.8|87
1644485700000|2022-02-10 09:35:00|8890.3|8885.3|8887.8|8882.8|8902.3|8897.3|8887.8|8882.8|74
1644486000000|2022-02-10 09:40:00|8888.8|8883.8|8884.8|8879.8|8889.3|8884.3|8881.8|8876.8|48
1644486300000|2022-02-10 09:45:00|8884.3|8879.3|8870.8|8865.8|8885.8|8880.8|8870.3|8865.3|59
1644486600000|2022-02-10 09:50:00|8871.3|8866.3|8880.8|8875.8|8883.3|8878.3|8871.3|8866.3|75
1644486900000|2022-02-10 09:55:00|8880.3|8875.3|8878.8|8873.8|8884.8|8879.8|8876.8|8871.8|64
1644487200000|2022-02-10 10:00:00|8879.3|8874.3|8879.8|8874.8|8882.8|8877.8|8871.8|8866.8|80
1644487500000|2022-02-10 10:05:00|8879.3|8874.3|8882.8|8877.8|8882.8|8877.8|8869.3|8864.3|26
1644487800000|2022-02-10 10:10:00|8883.3|8878.3|8882.3|8877.3|8886.3|8881.3|8878.3|8873.3|82
1644488100000|2022-02-10 10:15:00|8882.8|8877.8|8888.8|8883.8|8889.8|8884.8|8881.8|8876.8|81
1644488400000|2022-02-10 10:20:00|8888.3|8883.3|8881.8|8876.8|8890.3|8885.3|8881.3|8876.3|36
1644488700000|2022-02-10 10:25:00|8882.3|8877.3|8882.8|8877.8|8889.3|8884.3|8882.3|8877.3|70
1644489000000|2022-02-10 10:30:00|8883.3|8878.3|8888.8|8883.8|8890.3|8885.3|8883.3|8878.3|52
1644489300000|2022-02-10 10:35:00|8889.3|8884.3|8887.8|8882.8|8891.3|8886.3|8885.8|8880.8|58
1644489600000|2022-02-10 10:40:00|8888.3|8883.3|8885.3|8880.3|8889.3|8884.3|8885.3|8880.3|26
1644489900000|2022-02-10 10:45:00|8885.8|8880.8|8886.3|8881.3|8890.3|8885.3|8885.3|8880.3|38
1644490200000|2022-02-10 10:50:00|8886.8|8881.8|8890.3|8885.3|8891.8|8886.8|8885.8|8880.8|51
1644490500000|2022-02-10 10:55:00|8891.3|8886.3|8892.3|8887.3|8893.3|8888.3|8888.8|8883.8|56
1644490800000|2022-02-10 11:00:00|8891.8|8886.8|8895.3|8890.3|8899.3|8894.3|8891.8|8886.8|35
1644491100000|2022-02-10 11:05:00|8895.8|8890.8|8893.8|8888.8|8901.3|8896.3|8891.8|8886.8|46
1644491400000|2022-02-10 11:10:00|8894.3|8889.3|8897.8|8892.8|8899.8|8894.8|8892.3|8887.3|73
1644491700000|2022-02-10 11:15:00|8897.3|8892.3|8896.3|8891.3|8898.3|8893.3|8894.8|8889.8|18
1644492000000|2022-02-10 11:20:00|8896.8|8891.8|8900.3|8895.3|8900.3|8895.3|8896.8|8891.8|76
1644492300000|2022-02-10 11:25:00|8901.3|8896.3|8904.3|8899.3|8906.8|8901.8|8900.8|8895.8|201
1644492600000|2022-02-10 11:30:00|8904.8|8899.8|8901.8|8896.8|8905.3|8900.3|8900.3|8895.3|68
1644492900000|2022-02-10 11:35:00|8902.3|8897.3|8893.8|8888.8|8904.3|8899.3|8893.8|8888.8|43
1644493200000|2022-02-10 11:40:00|8894.3|8889.3|8890.8|8885.8|8896.3|8891.3|8889.3|8884.3|81
1644493500000|2022-02-10 11:45:00|8891.3|8886.3|8894.3|8889.3|8896.8|8891.8|8887.3|8882.3|99
1644493800000|2022-02-10 11:50:00|8893.8|8888.8|8890.8|8885.8|8895.3|8890.3|8887.8|8882.8|96
1644494100000|2022-02-10 11:55:00|8891.3|8886.3|8891.8|8886.8|8894.8|8889.8|8888.3|8883.3|33
1644494400000|2022-02-10 12:00:00|8889.8|8884.8|8893.8|8888.8|8895.8|8890.8|8888.8|8883.8|51
1644494700000|2022-02-10 12:05:00|8893.3|8888.3|8891.3|8886.3|8897.8|8892.8|8888.8|8883.8|85
1644495000000|2022-02-10 12:10:00|8891.8|8886.8|8895.8|8890.8|8895.8|8890.8|8890.8|8885.8|26
1644495300000|2022-02-10 12:15:00|8895.3|8890.3|8896.8|8891.8|8901.8|8896.8|8893.8|8888.8|53
1644495600000|2022-02-10 12:20:00|8897.8|8892.8|8901.8|8896.8|8902.3|8897.3|8897.3|8892.3|32
1644495900000|2022-02-10 12:25:00|8902.3|8897.3|8890.8|8885.8|8902.3|8897.3|8890.3|8885.3|59
1644496200000|2022-02-10 12:30:00|8891.3|8886.3|8890.8|8885.8|8895.3|8890.3|8889.3|8884.3|40
1644496500000|2022-02-10 12:35:00|8890.3|8885.3|8889.3|8884.3|8893.8|8888.8|8888.8|8883.8|35
1644496800000|2022-02-10 12:40:00|8888.8|8883.8|8892.3|8887.3|8893.3|8888.3|8887.3|8882.3|55
1644497100000|2022-02-10 12:45:00|8891.8|8886.8|8896.8|8891.8|8900.3|8895.3|8891.3|8886.3|74
1644497400000|2022-02-10 12:50:00|8896.3|8891.3|8894.8|8889.8|8899.8|8894.8|8893.8|8888.8|23
1644497700000|2022-02-10 12:55:00|8895.3|8890.3|8899.8|8894.8|8899.8|8894.8|8895.3|8890.3|46
1644498000000|2022-02-10 13:00:00|8899.3|8894.3|8902.8|8897.8|8903.3|8898.3|8898.3|8893.3|145
1644498300000|2022-02-10 13:05:00|8903.3|8898.3|8909.3|8904.3|8910.8|8905.8|8902.8|8897.8|92
1644498600000|2022-02-10 13:10:00|8908.8|8903.8|8899.3|8894.3|8908.8|8903.8|8898.8|8893.8|66
1644498900000|2022-02-10 13:15:00|8899.8|8894.8|8899.8|8894.8|8902.3|8897.3|8897.8|8892.8|46
1644499200000|2022-02-10 13:20:00|8900.3|8895.3|8900.3|8895.3|8901.3|8896.3|8894.3|8889.3|64
1644499500000|2022-02-10 13:25:00|8899.8|8894.8|8898.8|8893.8|8903.3|8898.3|8897.3|8892.3|51
1644499800000|2022-02-10 13:30:00|8899.3|8894.3|8870.3|8865.3|8899.8|8894.8|8859.3|8854.3|404
1644500100000|2022-02-10 13:35:00|8869.3|8864.3|8874.8|8869.8|8875.8|8870.8|8865.3|8860.3|234
1644500400000|2022-02-10 13:40:00|8875.3|8870.3|8872.8|8867.8|8880.3|8875.3|8868.3|8863.3|112
1644500700000|2022-02-10 13:45:00|8872.3|8867.3|8865.3|8860.3|8877.3|8872.3|8863.3|8858.3|78
1644501000000|2022-02-10 13:50:00|8864.8|8859.8|8873.8|8868.8|8875.8|8870.8|8864.8|8859.8|228
1644501300000|2022-02-10 13:55:00|8873.3|8868.3|8876.8|8871.8|8883.8|8878.8|8873.3|8868.3|415
1644501600000|2022-02-10 14:00:00|8875.8|8870.8|8856.8|8851.8|8876.8|8871.8|8855.8|8850.8|125
1644501900000|2022-02-10 14:05:00|8856.3|8851.3|8846.3|8841.3|8861.3|8856.3|8845.3|8840.3|164
1644502200000|2022-02-10 14:10:00|8845.8|8840.8|8835.8|8830.8|8847.8|8842.8|8832.8|8827.8|231
1644502500000|2022-02-10 14:15:00|8836.3|8831.3|8844.3|8839.3|8844.3|8839.3|8829.3|8824.3|141
1644502800000|2022-02-10 14:20:00|8844.8|8839.8|8834.8|8829.8|8845.8|8840.8|8833.3|8828.3|47
1644503100000|2022-02-10 14:25:00|8834.3|8829.3|8824.3|8819.3|8837.3|8832.3|8823.3|8818.3|75
1644503400000|2022-02-10 14:30:00|8824.8|8819.8|8846.8|8841.8|8849.3|8844.3|8824.8|8819.8|228
1644503700000|2022-02-10 14:35:00|8846.3|8841.3|8848.3|8843.3|8851.3|8846.3|8841.8|8836.8|168
1644504000000|2022-02-10 14:40:00|8847.8|8842.8|8859.3|8854.3|8862.3|8857.3|8845.3|8840.3|144
1644504300000|2022-02-10 14:45:00|8859.8|8854.8|8859.3|8854.3|8869.3|8864.3|8855.3|8850.3|151
1644504600000|2022-02-10 14:50:00|8859.8|8854.8|8866.3|8861.3|8874.8|8869.8|8857.3|8852.3|182
1644504900000|2022-02-10 14:55:00|8865.8|8860.8|8863.8|8858.8|8872.3|8867.3|8859.3|8854.3|119
1644505200000|2022-02-10 15:00:00|8865.3|8860.3|8887.8|8882.8|8888.3|8883.3|8863.8|8858.8|125
1644505500000|2022-02-10 15:05:00|8888.3|8883.3|8890.8|8885.8|8892.3|8887.3|8883.8|8878.8|98
1644505800000|2022-02-10 15:10:00|8890.9|8885.9|8886.4|8881.4|8892.4|8887.4|8883.9|8878.9|149
1644506100000|2022-02-10 15:15:00|8885.9|8880.9|8892.9|8887.9|8893.4|8888.4|8882.4|8877.4|103
1644506400000|2022-02-10 15:20:00|8893.4|8888.4|8893.4|8888.4|8898.4|8893.4|8891.4|8886.4|116
1644506700000|2022-02-10 15:25:00|8892.9|8887.9|8903.4|8898.4|8903.9|8898.9|8891.4|8886.4|72
1644507000000|2022-02-10 15:30:00|8903.9|8898.9|8902.4|8897.4|8906.4|8901.4|8898.4|8893.4|87
1644507300000|2022-02-10 15:35:00|8902.9|8897.9|8913.9|8908.9|8913.9|8908.9|8900.9|8895.9|96
1644507600000|2022-02-10 15:40:00|8914.9|8909.9|8912.4|8907.4|8914.9|8909.9|8908.4|8903.4|86
1644507900000|2022-02-10 15:45:00|8911.9|8906.9|8909.9|8904.9|8911.9|8906.9|8901.4|8896.4|130
1644508200000|2022-02-10 15:50:00|8909.4|8904.4|8886.9|8881.9|8909.4|8904.4|8884.9|8879.9|185
1644508500000|2022-02-10 15:55:00|8887.4|8882.4|8895.9|8890.9|8896.4|8891.4|8883.9|8878.9|110
1644508800000|2022-02-10 16:00:00|8895.4|8890.4|8895.4|8890.4|8897.9|8892.9|8888.4|8883.4|207
1644509100000|2022-02-10 16:05:00|8894.9|8889.9|8900.9|8895.9|8903.9|8898.9|8892.9|8887.9|167
1644509400000|2022-02-10 16:10:00|8901.4|8896.4|8887.4|8882.4|8904.9|8899.9|8886.4|8881.4|128
1644509700000|2022-02-10 16:15:00|8888.4|8883.4|8885.9|8880.9|8892.4|8887.4|8883.9|8878.9|132
1644510000000|2022-02-10 16:20:00|8886.9|8881.9|8889.9|8884.9|8891.9|8886.9|8880.9|8875.9|167
1644510300000|2022-02-10 16:25:00|8888.9|8883.9|8898.4|8893.4|8899.4|8894.4|8884.9|8879.9|356
1644510600000|2022-02-10 16:30:00|8899.4|8892.4|8891.4|8885.4|8900.4|8893.4|8888.4|8882.4|461
1644510900000|2022-02-10 16:35:00|8892.4|8886.4|8892.4|8885.4|8894.4|8887.4|8886.4|8880.4|175
1644511200000|2022-02-10 16:40:00|8891.4|8886.4|8900.4|8893.4|8900.4|8893.4|8891.4|8885.4|21
1644511500000|2022-02-10 16:45:00|8899.4|8892.4|8907.4|8901.4|8909.4|8902.4|8899.4|8892.4|28
1644511800000|2022-02-10 16:50:00|8908.4|8902.4|8898.4|8892.4|8909.4|8902.4|8897.4|8891.4|50
1644512100000|2022-02-10 16:55:00|8899.4|8891.4|8904.4|8897.4|8904.4|8897.4|8898.4|8891.4|20
1644512400000|2022-02-10 17:00:00|8905.4|8898.4|8898.4|8891.4|8905.4|8898.4|8898.4|8891.4|13
1644512700000|2022-02-10 17:05:00|8899.4|8892.4|8901.4|8894.4|8903.4|8897.4|8898.4|8891.4|10
1644513000000|2022-02-10 17:10:00|8902.4|8895.4|8899.4|8892.4|8904.4|8897.4|8898.4|8892.4|9
1644513300000|2022-02-10 17:15:00|8898.4|8891.4|8897.4|8890.4|8899.4|8892.4|8895.4|8889.4|32
1644513600000|2022-02-10 17:20:00|8896.4|8889.4|8897.4|8890.4|8899.4|8892.4|8896.4|8889.4|8
1644513900000|2022-02-10 17:25:00|8896.4|8889.4|8895.4|8889.4|8897.4|8890.4|8895.4|8888.4|12
1644514200000|2022-02-10 17:30:00|8896.4|8890.4|8888.4|8882.4|8898.4|8892.4|8888.4|8881.4|20
1644514500000|2022-02-10 17:35:00|8889.4|8883.4|8892.4|8886.4|8893.4|8886.4|8889.4|8883.4|3
1644514800000|2022-02-10 17:40:00|8891.4|8885.4|8890.4|8884.4|8893.4|8886.4|8890.4|8883.4|9
1644515100000|2022-02-10 17:45:00|8891.4|8885.4|8873.4|8866.4|8892.4|8885.4|8863.4|8856.4|103
1644515400000|2022-02-10 17:50:00|8872.4|8867.4|8867.4|8860.4|8874.4|8867.4|8863.4|8857.4|30
1644515700000|2022-02-10 17:55:00|8866.4|8859.4|8869.4|8862.4|8873.4|8866.4|8862.4|8855.4|24
1644516000000|2022-02-10 18:00:00|8867.4|8860.4|8865.4|8859.4|8873.4|8866.4|8862.4|8855.4|64
1644516300000|2022-02-10 18:05:00|8864.4|8858.4|8868.4|8861.4|8871.4|8864.4|8861.4|8854.4|19
1644516600000|2022-02-10 18:10:00|8869.4|8862.4|8866.4|8859.4|8872.4|8865.4|8863.4|8856.4|10
1644516900000|2022-02-10 18:15:00|8867.4|8858.4|8844.4|8837.4|8867.4|8858.4|8843.4|8836.4|35
1644517200000|2022-02-10 18:20:00|8845.4|8838.4|8853.4|8846.4|8853.4|8846.4|8845.4|8838.4|13
1644517500000|2022-02-10 18:25:00|8852.4|8847.4|8841.4|8834.4|8854.4|8848.4|8841.4|8834.4|16
1644517800000|2022-02-10 18:30:00|8840.4|8832.4|8840.4|8833.4|8845.4|8838.4|8838.4|8831.4|20
1644518100000|2022-02-10 18:35:00|8839.4|8832.4|8836.4|8829.4|8839.4|8832.4|8827.4|8821.4|53
1644518400000|2022-02-10 18:40:00|8835.4|8828.4|8839.4|8831.4|8841.4|8834.4|8833.4|8826.4|23
1644518700000|2022-02-10 18:45:00|8838.4|8830.4|8837.4|8831.4|8843.4|8835.4|8835.4|8829.4|10
1644519000000|2022-02-10 18:50:00|8838.4|8830.4|8839.4|8831.4|8841.4|8834.4|8836.4|8830.4|20
1644519300000|2022-02-10 18:55:00|8838.4|8830.4|8851.5|8839.5|8851.5|8840.9|8837.4|8830.4|13
1644519600000|2022-02-10 19:00:00|8851.4|8839.4|8837.9|8825.9|8853.7|8841.7|8837.3|8825.3|0
1644519900000|2022-02-10 19:05:00|8838.1|8826.1|8841.6|8829.6|8843|8831|8831.4|8819.4|0
1644520200000|2022-02-10 19:10:00|8841.7|8829.7|8832.4|8820.4|8842.8|8830.8|8830.5|8818.5|0
1644520500000|2022-02-10 19:15:00|8832.2|8820.2|8820.8|8808.8|8832.7|8820.7|8819.5|8807.5|0
1644520800000|2022-02-10 19:20:00|8820.9|8808.9|8833.3|8821.3|8834.3|8822.3|8820|8808|0
1644521100000|2022-02-10 19:25:00|8833.5|8821.5|8839.4|8827.4|8843.6|8831.6|8830.1|8818.1|0
1644521400000|2022-02-10 19:30:00|8839.9|8827.9|8839.7|8827.7|8845.8|8833.8|8834.7|8822.7|0
1644521700000|2022-02-10 19:35:00|8839.9|8827.9|8842|8830|8849.1|8837.1|8835.3|8823.3|0
1644522000000|2022-02-10 19:40:00|8842.2|8830.2|8839.7|8827.7|8851.2|8839.2|8838.5|8826.5|0
1644522300000|2022-02-10 19:45:00|8839.8|8827.8|8835.8|8823.8|8849.7|8837.7|8834.2|8822.2|0
1644522600000|2022-02-10 19:50:00|8835.7|8823.7|8823.8|8811.8|8838.4|8826.4|8821.6|8809.6|0
1644522900000|2022-02-10 19:55:00|8823.9|8811.9|8825.5|8813.5|8828.9|8816.9|8819.6|8807.6|0
1644523200000|2022-02-10 20:00:00|8825.7|8813.7|8830.2|8818.2|8832.6|8820.6|8816.1|8804.1|0
1644523500000|2022-02-10 20:05:00|8830.3|8818.3|8835.4|8823.4|8837|8825|8827.9|8815.9|0
1644523800000|2022-02-10 20:10:00|8835.5|8823.5|8837|8825|8841.3|8829.3|8832.2|8820.2|0
1644524100000|2022-02-10 20:15:00|8837.5|8825.5|8830.1|8818.1|8843.4|8831.4|8828.6|8816.6|0
1644524400000|2022-02-10 20:20:00|8830|8818|8832.5|8820.5|8834.2|8822.2|8823.9|8811.9|0
1644524700000|2022-02-10 20:25:00|8833|8821|8827.4|8815.4|8835.8|8823.8|8826.4|8814.4|0
1644525000000|2022-02-10 20:30:00|8827.9|8815.9|8810.3|8798.3|8827.9|8815.9|8810.3|8798.3|0
1644525300000|2022-02-10 20:35:00|8810.4|8798.4|8817|8805|8821.5|8809.5|8807.2|8795.2|0
1644525600000|2022-02-10 20:40:00|8817.1|8805.1|8810.3|8798.3|8820.8|8808.8|8808.1|8796.1|0
1644525900000|2022-02-10 20:45:00|8810.2|8798.2|8799.7|8787.7|8810.2|8798.2|8792.9|8780.9|0
1644526200000|2022-02-10 20:50:00|8798.8|8786.8|8810|8798|8814.6|8802.6|8792.6|8780.6|0
1644526500000|2022-02-10 20:55:00|8809.6|8797.6|8821.6|8809.6|8828.3|8816.3|8809.4|8797.4|0
1644526800000|2022-02-10 21:00:00|8828.7|8816.7|8821|8809|8830|8818|8817.1|8805.1|0
1644527100000|2022-02-10 21:05:00|8821.4|8809.4|8823.7|8811.7|8828.2|8816.2|8820.9|8808.9|0
1644527400000|2022-02-10 21:10:00|8823.3|8811.3|8817.7|8805.7|8824.2|8812.2|8813.4|8801.4|0
1644527700000|2022-02-10 21:15:00|8817.9|8805.9|8810.2|8798.2|8818.4|8806.4|8809.4|8797.4|0
1644528000000|2022-02-10 21:20:00|8810.3|8798.3|8805.9|8793.9|8810.9|8798.9|8804|8792|0
1644528300000|2022-02-10 21:25:00|8804.9|8792.9|8812.6|8800.6|8813|8801|8804.5|8792.5|0
1644528600000|2022-02-10 21:30:00|8812.4|8800.4|8813|8801|8817.1|8805.1|8810.9|8798.9|0
1644528900000|2022-02-10 21:35:00|8813.1|8801.1|8815.2|8803.2|8817.1|8805.1|8812.2|8800.2|0
1644529200000|2022-02-10 21:40:00|8815.1|8803.1|8810.2|8798.2|8816|8804|8810.2|8798.2|0
1644529500000|2022-02-10 21:45:00|8810.4|8798.4|8815.8|8803.8|8816|8804|8808.7|8796.7|0
1644529800000|2022-02-10 21:50:00|8816|8804|8818.8|8806.8|8819.2|8807.2|8813.9|8801.9|0
1644530100000|2022-02-10 21:55:00|8819.2|8807.2|8822.1|8810.1|8822.9|8810.9|8818.4|8806.4|0
1644530400000|2022-02-10 22:00:00|8819.9|8807.9|8821.5|8809.5|8822.3|8810.3|8819.9|8807.9|0
1644530700000|2022-02-10 22:05:00|8821.7|8809.7|8821.5|8809.5|8821.7|8809.7|8821.3|8809.3|0
1644531000000|2022-02-10 22:10:00|8821.3|8809.3|8821.1|8809.1|8821.3|8809.3|8821.1|8809.1|0
1644531300000|2022-02-10 22:15:00|8821.3|8809.3|8820.3|8808.3|8821.3|8809.3|8820.3|8808.3|0
1644531600000|2022-02-10 22:20:00|8820.7|8808.7|8820.3|8808.3|8820.7|8808.7|8820.1|8808.1|0
1644531900000|2022-02-10 22:25:00|8819.9|8807.9|8820.3|8808.3|8820.3|8808.3|8819.9|8807.9|0
1644532200000|2022-02-10 22:30:00|8820.1|8808.1|8819.9|8807.9|8820.5|8808.5|8819.2|8807.2|0
1644532500000|2022-02-10 22:35:00|8820.1|8808.1|8820.9|8808.9|8821.3|8809.3|8820.1|8808.1|0
1644532800000|2022-02-10 22:40:00|8821.1|8809.1|8820.7|8808.7|8821.1|8809.1|8820.5|8808.5|0
1644533100000|2022-02-10 22:45:00|8820.5|8808.5|8820.7|8808.7|8820.7|8808.7|8820.1|8808.1|0
1644533400000|2022-02-10 22:50:00|8820.9|8808.9|8820.7|8808.7|8821.1|8809.1|8820.7|8808.7|0
1644533700000|2022-02-10 22:55:00|8820.9|8808.9|8819.8|8807.8|8821.5|8809.5|8819.8|8807.8|0
1644534000000|2022-02-10 23:00:00|8821.1|8809.1|8818.4|8806.4|8824.2|8812.2|8813.4|8801.4|0
1644534300000|2022-02-10 23:05:00|8818.8|8806.8|8815.6|8803.6|8823.1|8811.1|8815.6|8803.6|0
1644534600000|2022-02-10 23:10:00|8815.7|8803.7|8822.4|8810.4|8823.1|8811.1|8815.7|8803.7|0
1644534900000|2022-02-10 23:15:00|8822.5|8810.5|8826.7|8814.7|8827.8|8815.8|8821.4|8809.4|0
1644535200000|2022-02-10 23:20:00|8826.8|8814.8|8822|8810|8827.8|8815.8|8822|8810|0
1644535500000|2022-02-10 23:25:00|8821.4|8809.4|8815|8803|8823.5|8811.5|8812.6|8800.6|0
1644535800000|2022-02-10 23:30:00|8815.2|8803.2|8809.4|8797.4|8815.8|8803.8|8807.5|8795.5|0
1644536100000|2022-02-10 23:35:00|8809.6|8797.6|8810.1|8798.1|8811.6|8799.6|8805.6|8793.6|0
1644536400000|2022-02-10 23:40:00|8810|8798|8808.1|8796.1|8810.1|8798.1|8804.5|8792.5|0
1644536700000|2022-02-10 23:45:00|8807.7|8795.7|8810.7|8798.7|8811.3|8799.3|8807.1|8795.1|0
1644537000000|2022-02-10 23:50:00|8810.3|8798.3|8807.5|8795.5|8812.2|8800.2|8807.1|8795.1|0
1644537300000|2022-02-10 23:55:00|8807.3|8795.3|8803.9|8791.9|8807.5|8795.5|8801.7|8789.7|0
1644537600000|2022-02-11 00:00:00|8803.7|8791.7|8798|8786|8805.8|8793.8|8797.6|8785.6|0
1644537900000|2022-02-11 00:05:00|8797.9|8785.9|8804.6|8792.6|8804.6|8792.6|8796.4|8784.4|0
1644538200000|2022-02-11 00:10:00|8804.5|8792.5|8796.3|8784.3|8804.6|8792.6|8795.3|8783.3|0
1644538500000|2022-02-11 00:15:00|8795.9|8783.9|8780.6|8768.6|8795.9|8783.9|8777.9|8765.9|0
1644538800000|2022-02-11 00:20:00|8780.8|8768.8|8769.7|8757.7|8783.6|8771.6|8766.7|8754.7|0
1644539100000|2022-02-11 00:25:00|8769.9|8757.9|8768.1|8756.1|8773.2|8761.2|8766.6|8754.6|0
1644539400000|2022-02-11 00:30:00|8767.9|8755.9|8772.9|8760.9|8773|8761|8766.6|8754.6|0
1644539700000|2022-02-11 00:35:00|8773.1|8761.1|8776.9|8764.9|8778|8766|8773.1|8761.1|0
1644540000000|2022-02-11 00:40:00|8776.5|8764.5|8775.3|8763.3|8781.2|8769.2|8774.8|8762.8|0
1644540300000|2022-02-11 00:45:00|8776.6|8764.6|8784.2|8772.2|8784.2|8772.2|8776.6|8764.6|0
1644540600000|2022-02-11 00:50:00|8784.4|8772.4|8779.9|8767.9|8785.7|8773.7|8779.9|8767.9|0
1644540900000|2022-02-11 00:55:00|8780|8768|8786.6|8774.6|8789.3|8777.3|8779.9|8767.9|0
1644541200000|2022-02-11 01:00:00|8786.8|8774.8|8783.2|8771.2|8788.7|8776.7|8777|8765|0
1644541500000|2022-02-11 01:05:00|8783.4|8771.4|8774.8|8762.8|8783.6|8771.6|8774.8|8762.8|0
1644541800000|2022-02-11 01:10:00|8774.4|8762.4|8778.2|8766.2|8778.2|8766.2|8772|8760|0
1644542100000|2022-02-11 01:15:00|8778.3|8766.3|8791.1|8779.1|8796.2|8784.2|8778.3|8766.3|0
1644542400000|2022-02-11 01:20:00|8790.9|8778.9|8787|8775|8793.3|8781.3|8786.4|8774.4|0
1644542700000|2022-02-11 01:25:00|8787.2|8775.2|8792.1|8780.1|8794.2|8782.2|8787.2|8775.2|0
1644543000000|2022-02-11 01:30:00|8792.5|8780.5|8799.4|8787.4|8801.4|8789.4|8788.4|8776.4|0
1644543300000|2022-02-11 01:35:00|8799.8|8787.8|8802.7|8790.7|8803.7|8791.7|8799.5|8787.5|0
1644543600000|2022-02-11 01:40:00|8802.6|8790.6|8803.7|8791.7|8810.8|8798.8|8802.6|8790.6|0
1644543900000|2022-02-11 01:45:00|8804.1|8792.1|8798.4|8786.4|8804.7|8792.7|8797.5|8785.5|0
1644544200000|2022-02-11 01:50:00|8798.2|8786.2|8801.6|8789.6|8804.7|8792.7|8797.8|8785.8|0
1644544500000|2022-02-11 01:55:00|8802|8790|8797.4|8785.4|8804.6|8792.6|8793.2|8781.2|0
1644544800000|2022-02-11 02:00:00|8797.3|8785.3|8794.6|8782.6|8800.4|8788.4|8794.6|8782.6|0
1644545100000|2022-02-11 02:05:00|8794.4|8782.4|8793.1|8781.1|8796.2|8784.2|8792.5|8780.5|0
1644545400000|2022-02-11 02:10:00|8793|8781|8788.8|8776.8|8793|8781|8785.6|8773.6|0
1644545700000|2022-02-11 02:15:00|8788.4|8776.4|8789.1|8777.1|8796|8784|8786.7|8774.7|0
1644546000000|2022-02-11 02:20:00|8788.9|8776.9|8785.5|8773.5|8790.8|8778.8|8785.4|8773.4|0
1644546300000|2022-02-11 02:25:00|8785.6|8773.6|8791.2|8779.2|8791.8|8779.8|8784.9|8772.9|0
1644546600000|2022-02-11 02:30:00|8791.8|8779.8|8788.7|8776.7|8792.2|8780.2|8786.9|8774.9|0
1644546900000|2022-02-11 02:35:00|8788.1|8776.1|8791.8|8779.8|8791.8|8779.8|8786.6|8774.6|0
1644547200000|2022-02-11 02:40:00|8791.6|8779.6|8792.8|8780.8|8793.9|8781.9|8788.6|8776.6|0
1644547500000|2022-02-11 02:45:00|8792.4|8780.4|8795.9|8783.9|8796|8784|8791.8|8779.8|0
1644547800000|2022-02-11 02:50:00|8795.7|8783.7|8795.9|8783.9|8796.4|8784.4|8793.8|8781.8|0
1644548100000|2022-02-11 02:55:00|8795.8|8783.8|8803.3|8791.3|8804.4|8792.4|8793.8|8781.8|0
1644548400000|2022-02-11 03:00:00|8803.1|8791.1|8796.3|8784.3|8805.3|8793.3|8795.8|8783.8|0
1644548700000|2022-02-11 03:05:00|8796.5|8784.5|8792.7|8780.7|8796.9|8784.9|8788.5|8776.5|0
1644549000000|2022-02-11 03:10:00|8792.9|8780.9|8790|8778|8793.7|8781.7|8788.5|8776.5|0
1644549300000|2022-02-11 03:15:00|8789.8|8777.8|8793.1|8781.1|8793.7|8781.7|8789.6|8777.6|0
1644549600000|2022-02-11 03:20:00|8792.9|8780.9|8795|8783|8800|8788|8792.7|8780.7|0
1644549900000|2022-02-11 03:25:00|8795.2|8783.2|8797.2|8785.2|8797.8|8785.8|8793.5|8781.5|0
1644550200000|2022-02-11 03:30:00|8797.8|8785.8|8791.5|8779.5|8797.8|8785.8|8791.5|8779.5|0
1644550500000|2022-02-11 03:35:00|8791.4|8779.4|8788.3|8776.3|8791.4|8779.4|8786.6|8774.6|0
1644550800000|2022-02-11 03:40:00|8788.5|8776.5|8788.7|8776.7|8789.3|8777.3|8788.2|8776.2|0
1644551100000|2022-02-11 03:45:00|8788.9|8776.9|8792.5|8780.5|8794.6|8782.6|8788.2|8776.2|0
1644551400000|2022-02-11 03:50:00|8793|8781|8793.7|8781.7|8796.9|8784.9|8792.5|8780.5|0
1644551700000|2022-02-11 03:55:00|8793.9|8781.9|8796.3|8784.3|8796.8|8784.8|8793|8781|0
1644552000000|2022-02-11 04:00:00|8796.5|8784.5|8794.7|8782.7|8796.9|8784.9|8793.1|8781.1|0
1644552300000|2022-02-11 04:05:00|8794.5|8782.5|8793.5|8781.5|8794.7|8782.7|8791.5|8779.5|0
1644552600000|2022-02-11 04:10:00|8793.3|8781.3|8791.9|8779.9|8793.5|8781.5|8790.4|8778.4|0
1644552900000|2022-02-11 04:15:00|8791.5|8779.5|8790.4|8778.4|8791.8|8779.8|8789.3|8777.3|0
1644553200000|2022-02-11 04:20:00|8790.5|8778.5|8789.3|8777.3|8791.4|8779.4|8789.2|8777.2|0
1644553500000|2022-02-11 04:25:00|8789.5|8777.5|8789.2|8777.2|8791.3|8779.3|8789.2|8777.2|0
1644553800000|2022-02-11 04:30:00|8789.4|8777.4|8785.5|8773.5|8792.8|8780.8|8781.8|8769.8|0
1644554100000|2022-02-11 04:35:00|8785.4|8773.4|8779.6|8767.6|8786|8774|8779.6|8767.6|0
1644554400000|2022-02-11 04:40:00|8779.7|8767.7|8773.4|8761.4|8780.7|8768.7|8770.2|8758.2|0
1644554700000|2022-02-11 04:45:00|8773.2|8761.2|8769.2|8757.2|8774.5|8762.5|8767.2|8755.2|0
1644555000000|2022-02-11 04:50:00|8768.7|8756.7|8770.9|8758.9|8773|8761|8766.2|8754.2|0
1644555300000|2022-02-11 04:55:00|8771.1|8759.1|8772|8760|8775.1|8763.1|8770.3|8758.3|0
1644555600000|2022-02-11 05:00:00|8772.2|8760.2|8769.8|8757.8|8773|8761|8766.6|8754.6|0
1644555900000|2022-02-11 05:05:00|8770.2|8758.2|8774.1|8762.1|8774.1|8762.1|8769.8|8757.8|0
1644556200000|2022-02-11 05:10:00|8774|8762|8772|8760|8774|8762|8767.2|8755.2|0
1644556500000|2022-02-11 05:15:00|8771.6|8759.6|8769.8|8757.8|8772|8760|8766.9|8754.9|0
1644556800000|2022-02-11 05:20:00|8769.6|8757.6|8764.5|8752.5|8771.8|8759.8|8763.5|8751.5|0
1644557100000|2022-02-11 05:25:00|8764.6|8752.6|8763.3|8751.3|8764.6|8752.6|8761.3|8749.3|0
1644557400000|2022-02-11 05:30:00|8762.7|8750.7|8759|8747|8764.4|8752.4|8758|8746|0
1644557700000|2022-02-11 05:35:00|8759.1|8747.1|8762.6|8750.6|8763.1|8751.1|8754.8|8742.8|0
1644558000000|2022-02-11 05:40:00|8762.7|8750.7|8764.2|8752.2|8767.3|8755.3|8760.9|8748.9|0
1644558300000|2022-02-11 05:45:00|8764.1|8752.1|8762|8750|8764.1|8752.1|8759.9|8747.9|0
1644558600000|2022-02-11 05:50:00|8761.8|8749.8|8760.9|8748.9|8763|8751|8759.9|8747.9|0
1644558900000|2022-02-11 05:55:00|8761.1|8749.1|8764.3|8752.3|8764.4|8752.4|8758.1|8746.1|0
1644559200000|2022-02-11 06:00:00|8763.9|8751.9|8764.3|8752.3|8764.3|8752.3|8759.4|8747.4|0
1644559500000|2022-02-11 06:05:00|8764.7|8752.7|8769.6|8757.6|8770.1|8758.1|8762.2|8750.2|0
1644559800000|2022-02-11 06:10:00|8769.4|8757.4|8769.6|8757.6|8771.8|8759.8|8768.5|8756.5|0
1644560100000|2022-02-11 06:15:00|8770|8758|8769.4|8757.4|8770.7|8758.7|8766.2|8754.2|0
1644560400000|2022-02-11 06:20:00|8769.5|8757.5|8770|8758|8772.1|8760.1|8768.3|8756.3|0
1644560700000|2022-02-11 06:25:00|8769.8|8757.8|8774.2|8762.2|8774.2|8762.2|8768.9|8756.9|0
1644561000000|2022-02-11 06:30:00|8774.4|8762.4|8775.8|8763.8|8780|8768|8774.1|8762.1|0
1644561300000|2022-02-11 06:35:00|8775.4|8763.4|8774.8|8762.8|8775.4|8763.4|8771.7|8759.7|0
1644561600000|2022-02-11 06:40:00|8774.6|8762.6|8779.1|8767.1|8779.1|8767.1|8764.5|8752.5|0
1644561900000|2022-02-11 06:45:00|8779.2|8767.2|8782.3|8770.3|8784.4|8772.4|8779.1|8767.1|0
1644562200000|2022-02-11 06:50:00|8782.4|8770.4|8786.6|8774.6|8788.4|8776.4|8781.3|8769.3|0
1644562500000|2022-02-11 06:55:00|8787|8775|8795.8|8783.8|8795.8|8783.8|8786.7|8774.7|0
1644562800000|2022-02-11 07:00:00|8794.3|8782.3|8797.9|8792.9|8804.4|8799.4|8792.9|8781.3|125
1644563100000|2022-02-11 07:05:00|8798.4|8793.4|8805.9|8800.9|8807.9|8802.9|8796.9|8791.9|28
1644563400000|2022-02-11 07:10:00|8805.4|8800.4|8811.4|8806.4|8812.9|8807.9|8800.4|8795.4|28
1644563700000|2022-02-11 07:15:00|8814.9|8809.9|8813.4|8808.4|8818.9|8813.9|8811.4|8806.4|71
1644564000000|2022-02-11 07:20:00|8812.9|8807.9|8812.4|8807.4|8812.9|8807.9|8806.4|8801.4|36
1644564300000|2022-02-11 07:25:00|8812.9|8807.9|8805.4|8800.4|8816.9|8811.9|8803.4|8798.4|34
1644564600000|2022-02-11 07:30:00|8804.9|8799.9|8800.4|8795.4|8811.9|8806.9|8798.4|8793.4|36
1644564900000|2022-02-11 07:35:00|8799.9|8794.9|8807.4|8802.4|8809.9|8804.9|8796.9|8791.9|26
1644565200000|2022-02-11 07:40:00|8807.9|8802.9|8800.4|8795.4|8807.9|8802.9|8799.9|8794.9|18
1644565500000|2022-02-11 07:45:00|8799.4|8794.4|8804.9|8799.9|8805.9|8800.9|8798.4|8793.4|28
1644565800000|2022-02-11 07:50:00|8804.4|8799.4|8800.9|8795.9|8808.9|8803.9|8799.9|8794.9|14
1644566100000|2022-02-11 07:55:00|8801.4|8796.4|8795.9|8790.9|8803.4|8798.4|8794.9|8789.9|53
1644566400000|2022-02-11 08:00:00|8795.4|8790.4|8790.4|8785.4|8798.4|8793.4|8766.9|8761.9|705
1644566700000|2022-02-11 08:05:00|8790.9|8785.9|8811.4|8806.4|8813.4|8808.4|8786.4|8781.4|287
1644567000000|2022-02-11 08:10:00|8812.4|8807.4|8832.9|8827.9|8833.9|8828.9|8807.4|8802.4|247
1644567300000|2022-02-11 08:15:00|8833.4|8828.4|8824.9|8819.9|8835.4|8830.4|8815.4|8810.4|141
1644567600000|2022-02-11 08:20:00|8825.4|8820.4|8812.4|8807.4|8830.4|8825.4|8811.4|8806.4|123
1644567900000|2022-02-11 08:25:00|8811.9|8806.9|8803.4|8798.4|8818.4|8813.4|8800.4|8795.4|136
1644568200000|2022-02-11 08:30:00|8803.9|8798.9|8805.4|8800.4|8815.9|8810.9|8801.4|8796.4|111
1644568500000|2022-02-11 08:35:00|8805.9|8800.9|8784.4|8779.4|8809.4|8804.4|8783.4|8778.4|200
1644568800000|2022-02-11 08:40:00|8785.2|8780.2|8779.2|8774.2|8790.2|8785.2|8777.7|8772.7|227
1644569100000|2022-02-11 08:45:00|8779.7|8774.7|8803.2|8798.2|8805.2|8800.2|8778.7|8773.7|203
1644569400000|2022-02-11 08:50:00|8802.7|8797.7|8791.2|8786.2|8803.2|8798.2|8788.7|8783.7|74
1644569700000|2022-02-11 08:55:00|8790.7|8785.7|8785.2|8780.2|8797.7|8792.7|8783.2|8778.2|73
1644570000000|2022-02-11 09:00:00|8784.7|8779.7|8793.7|8788.7|8795.7|8790.7|8784.2|8779.2|80
1644570300000|2022-02-11 09:05:00|8793.2|8788.2|8796.2|8791.2|8802.2|8797.2|8788.7|8783.7|43
1644570600000|2022-02-11 09:10:00|8795.7|8790.7|8792.7|8787.7|8797.7|8792.7|8788.7|8783.7|74
1644570900000|2022-02-11 09:15:00|8792.2|8787.2|8798.7|8793.7|8804.7|8799.7|8791.2|8786.2|105
1644571200000|2022-02-11 09:20:00|8798.2|8793.2|8789.2|8784.2|8798.7|8793.7|8786.7|8781.7|80
1644571500000|2022-02-11 09:25:00|8788.7|8783.7|8789.2|8784.2|8792.2|8787.2|8787.2|8782.2|44
1644571800000|2022-02-11 09:30:00|8789.7|8784.7|8782.2|8777.2|8791.2|8786.2|8781.7|8776.7|66
1644572100000|2022-02-11 09:35:00|8781.7|8776.7|8781.2|8776.2|8785.2|8780.2|8776.7|8771.7|81
1644572400000|2022-02-11 09:40:00|8780.7|8775.7|8778.2|8773.2|8781.2|8776.2|8770.2|8765.2|212
1644572700000|2022-02-11 09:45:00|8778.7|8773.7|8782.2|8777.2|8790.7|8785.7|8778.2|8773.2|351
1644573000000|2022-02-11 09:50:00|8781.7|8776.7|8786.2|8781.2|8787.2|8782.2|8776.7|8771.7|84
1644573300000|2022-02-11 09:55:00|8785.7|8780.7|8789.7|8784.7|8791.2|8786.2|8780.7|8775.7|123
1644573600000|2022-02-11 10:00:00|8790.2|8785.2|8788.2|8783.2|8791.2|8786.2|8785.7|8780.7|85
1644573900000|2022-02-11 10:05:00|8787.7|8782.7|8790.2|8785.2|8791.2|8786.2|8784.2|8779.2|71
1644574200000|2022-02-11 10:10:00|8790.7|8785.7|8787.7|8782.7|8791.7|8786.7|8785.2|8780.2|53
1644574500000|2022-02-11 10:15:00|8788.2|8783.2|8780.7|8775.7|8789.2|8784.2|8780.7|8775.7|55
1644574800000|2022-02-11 10:20:00|8781.2|8776.2|8785.2|8780.2|8787.2|8782.2|8779.2|8774.2|89
1644575100000|2022-02-11 10:25:00|8784.7|8779.7|8782.2|8777.2|8787.2|8782.2|8779.7|8774.7|37
1644575400000|2022-02-11 10:30:00|8782.7|8777.7|8786.2|8781.2|8789.7|8784.7|8777.7|8772.7|67
1644575700000|2022-02-11 10:35:00|8786.7|8781.7|8783.2|8778.2|8787.7|8782.7|8779.7|8774.7|84
1644576000000|2022-02-11 10:40:00|8783.7|8778.7|8784.2|8779.2|8788.7|8783.7|8779.2|8774.2|189
1644576300000|2022-02-11 10:45:00|8784.7|8779.7|8790.2|8785.2|8790.2|8785.2|8781.2|8776.2|40
1644576600000|2022-02-11 10:50:00|8790.7|8785.7|8797.2|8792.2|8799.2|8794.2|8790.2|8785.2|63
1644576900000|2022-02-11 10:55:00|8796.7|8791.7|8798.2|8793.2|8800.7|8795.7|8795.7|8790.7|45
1644577200000|2022-02-11 11:00:00|8797.7|8792.7|8798.2|8793.2|8799.7|8794.7|8794.2|8789.2|77
1644577500000|2022-02-11 11:05:00|8798.7|8793.7|8798.7|8793.7|8801.7|8796.7|8796.2|8791.2|85
1644577800000|2022-02-11 11:10:00|8799.2|8794.2|8801.2|8796.2|8804.7|8799.7|8795.2|8790.2|51
1644578100000|2022-02-11 11:15:00|8801.7|8796.7|8798.2|8793.2|8806.7|8801.7|8797.2|8792.2|42
1644578400000|2022-02-11 11:20:00|8798.7|8793.7|8801.2|8796.2|8804.7|8799.7|8797.2|8792.2|57
1644578700000|2022-02-11 11:25:00|8801.7|8796.7|8804.7|8799.7|8804.7|8799.7|8794.7|8789.7|49
1644579000000|2022-02-11 11:30:00|8804.2|8799.2|8792.7|8787.7|8804.7|8799.7|8792.7|8787.7|28
1644579300000|2022-02-11 11:35:00|8792.2|8787.2|8793.7|8788.7|8795.7|8790.7|8789.2|8784.2|72
1644579600000|2022-02-11 11:40:00|8794.2|8789.2|8790.2|8785.2|8799.7|8794.7|8790.2|8785.2|63
1644579900000|2022-02-11 11:45:00|8789.7|8784.7|8787.2|8782.2|8791.2|8786.2|8786.2|8781.2|52
1644580200000|2022-02-11 11:50:00|8787.7|8782.7|8784.7|8779.7|8791.7|8786.7|8783.7|8778.7|62
1644580500000|2022-02-11 11:55:00|8784.2|8779.2|8784.7|8779.7|8788.2|8783.2|8784.2|8779.2|42
1644580800000|2022-02-11 12:00:00|8785.2|8780.2|8784.2|8779.2|8785.7|8780.7|8782.7|8777.7|36
1644581100000|2022-02-11 12:05:00|8784.7|8779.7|8793.2|8788.2|8794.7|8789.7|8783.7|8778.7|65
1644581400000|2022-02-11 12:10:00|8793.7|8788.7|8802.2|8797.2|8803.2|8798.2|8793.7|8788.7|112
1644581700000|2022-02-11 12:15:00|8802.7|8797.7|8802.7|8797.7|8804.7|8799.7|8800.2|8795.2|86
1644582000000|2022-02-11 12:20:00|8801.7|8796.7|8806.7|8801.7|8808.7|8803.7|8801.2|8796.2|98
1644582300000|2022-02-11 12:25:00|8805.7|8800.7|8814.7|8809.7|8817.2|8812.2|8805.7|8800.7|94
1644582600000|2022-02-11 12:30:00|8814.2|8809.2|8806.7|8801.7|8814.2|8809.2|8805.7|8800.7|100
1644582900000|2022-02-11 12:35:00|8806.2|8801.2|8805.7|8800.7|8810.7|8805.7|8804.2|8799.2|58
1644583200000|2022-02-11 12:40:00|8804.9|8799.9|8808.9|8803.9|8811.9|8806.9|8804.9|8799.9|34
1644583500000|2022-02-11 12:45:00|8809.4|8804.4|8809.4|8804.4|8809.9|8804.9|8805.4|8800.4|36
1644583800000|2022-02-11 12:50:00|8808.9|8803.9|8809.4|8804.4|8810.9|8805.9|8807.9|8802.9|34
1644584100000|2022-02-11 12:55:00|8808.9|8803.9|8809.9|8804.9|8809.9|8804.9|8807.9|8802.9|20
1644584400000|2022-02-11 13:00:00|8810.9|8805.9|8807.9|8802.9|8812.9|8807.9|8807.4|8802.4|65
1644584700000|2022-02-11 13:05:00|8808.4|8803.4|8811.4|8806.4|8815.9|8810.9|8804.9|8799.9|96
1644585000000|2022-02-11 13:10:00|8810.9|8805.9|8812.4|8807.4|8813.4|8808.4|8806.9|8801.9|27
1644585300000|2022-02-11 13:15:00|8812.9|8807.9|8813.4|8808.4|8816.4|8811.4|8812.4|8807.4|43
1644585600000|2022-02-11 13:20:00|8812.9|8807.9|8812.9|8807.9|8814.9|8809.9|8810.9|8805.9|58
1644585900000|2022-02-11 13:25:00|8813.4|8808.4|8815.9|8810.9|8816.4|8811.4|8811.9|8806.9|70
1644586200000|2022-02-11 13:30:00|8815.4|8810.4|8817.9|8812.9|8817.9|8812.9|8812.9|8807.9|62
1644586500000|2022-02-11 13:35:00|8817.4|8812.4|8823.9|8818.9|8824.4|8819.4|8815.9|8810.9|565
1644586800000|2022-02-11 13:40:00|8823.4|8818.4|8818.9|8813.9|8824.4|8819.4|8817.9|8812.9|91
1644587100000|2022-02-11 13:45:00|8819.4|8814.4|8820.9|8815.9|8823.4|8818.4|8815.9|8810.9|46
1644587400000|2022-02-11 13:50:00|8820.4|8815.4|8821.9|8816.9|8825.4|8820.4|8819.9|8814.9|33
1644587700000|2022-02-11 13:55:00|8821.4|8816.4|8815.4|8810.4|8822.4|8817.4|8815.4|8810.4|26
1644588000000|2022-02-11 14:00:00|8815.9|8810.9|8814.4|8809.4|8817.9|8812.9|8810.9|8805.9|72
1644588300000|2022-02-11 14:05:00|8813.9|8808.9|8814.9|8809.9|8817.9|8812.9|8810.9|8805.9|48
1644588600000|2022-02-11 14:10:00|8814.4|8809.4|8810.9|8805.9|8817.9|8812.9|8808.9|8803.9|54
1644588900000|2022-02-11 14:15:00|8811.4|8806.4|8809.4|8804.4|8812.9|8807.9|8808.9|8803.9|46
1644589200000|2022-02-11 14:20:00|8809.9|8804.9|8803.9|8798.9|8810.9|8805.9|8803.4|8798.4|48
1644589500000|2022-02-11 14:25:00|8804.9|8799.9|8802.4|8797.4|8805.9|8800.9|8800.9|8795.9|45
1644589800000|2022-02-11 14:30:00|8801.9|8796.9|8800.9|8795.9|8808.9|8803.9|8799.9|8794.9|150
1644590100000|2022-02-11 14:35:00|8801.4|8796.4|8803.4|8798.4|8808.9|8803.9|8798.4|8793.4|225
1644590400000|2022-02-11 14:40:00|8803.9|8798.9|8808.4|8803.4|8808.9|8803.9|8798.4|8793.4|75
1644590700000|2022-02-11 14:45:00|8808.9|8803.9|8823.4|8818.4|8830.4|8825.4|8808.9|8803.9|151
1644591000000|2022-02-11 14:50:00|8822.9|8817.9|8822.4|8817.4|8825.4|8820.4|8818.4|8813.4|157
1644591300000|2022-02-11 14:55:00|8821.9|8816.9|8811.4|8806.4|8822.9|8817.9|8803.4|8798.4|131
1644591600000|2022-02-11 15:00:00|8811.9|8806.9|8817.9|8812.9|8823.4|8818.4|8810.9|8805.9|211
1644591900000|2022-02-11 15:05:00|8817.4|8812.4|8817.9|8812.9|8828.4|8823.4|8814.9|8809.9|71
1644592200000|2022-02-11 15:10:00|8819.1|8814.1|8808.6|8803.6|8821.6|8816.6|8803.6|8798.6|43
1644592500000|2022-02-11 15:15:00|8808.1|8803.1|8808.6|8803.6|8812.1|8807.1|8802.1|8797.1|78
1644592800000|2022-02-11 15:20:00|8809.1|8804.1|8821.6|8816.6|8822.6|8817.6|8808.6|8803.6|79
1644593100000|2022-02-11 15:25:00|8821.1|8816.1|8819.6|8814.6|8826.6|8821.6|8818.1|8813.1|81
1644593400000|2022-02-11 15:30:00|8819.1|8814.1|8814.1|8809.1|8826.6|8821.6|8812.6|8807.6|112
1644593700000|2022-02-11 15:35:00|8814.6|8809.6|8813.6|8808.6|8816.6|8811.6|8807.6|8802.6|201
1644594000000|2022-02-11 15:40:00|8813.1|8808.1|8820.1|8815.1|8823.1|8818.1|8813.1|8808.1|45
1644594300000|2022-02-11 15:45:00|8820.6|8815.6|8816.6|8811.6|8822.6|8817.6|8814.6|8809.6|58
1644594600000|2022-02-11 15:50:00|8816.1|8811.1|8816.1|8811.1|8818.1|8813.1|8808.1|8803.1|68
1644594900000|2022-02-11 15:55:00|8816.6|8811.6|8810.6|8805.6|8818.6|8813.6|8809.1|8804.1|70
1644595200000|2022-02-11 16:00:00|8810.1|8805.1|8815.1|8810.1|8818.1|8813.1|8810.1|8805.1|160
1644595500000|2022-02-11 16:05:00|8814.6|8809.6|8799.6|8794.6|8815.1|8810.1|8799.1|8794.1|85
1644595800000|2022-02-11 16:10:00|8800.1|8795.1|8801.6|8796.6|8802.6|8797.6|8796.1|8791.1|82
1644596100000|2022-02-11 16:15:00|8801.1|8796.1|8803.6|8798.6|8807.1|8802.1|8799.1|8794.1|110
1644596400000|2022-02-11 16:20:00|8804.1|8799.1|8807.6|8802.6|8809.1|8804.1|8803.6|8798.6|61
1644596700000|2022-02-11 16:25:00|8808.1|8803.1|8799.1|8794.1|8809.1|8804.1|8793.1|8788.1|263
1644597000000|2022-02-11 16:30:00|8799.6|8793.6|8804.6|8798.6|8812.6|8806.6|8799.6|8793.6|416
1644597300000|2022-02-11 16:35:00|8803.6|8797.6|8792.6|8786.6|8805.6|8798.6|8791.6|8784.6|241
1644597600000|2022-02-11 16:40:00|8791.6|8785.6|8787.6|8780.6|8794.6|8787.6|8785.6|8779.6|113
1644597900000|2022-02-11 16:45:00|8786.6|8781.6|8791.6|8785.6|8793.6|8786.6|8786.6|8780.6|53
1644598200000|2022-02-11 16:50:00|8792.6|8784.6|8790.6|8783.6|8793.6|8787.6|8783.6|8777.6|37
1644598500000|2022-02-11 16:55:00|8789.6|8782.6|8790.6|8784.6|8795.6|8789.6|8787.6|8780.6|54
1644598800000|2022-02-11 17:00:00|8789.6|8783.6|8793.6|8786.6|8794.6|8788.6|8786.6|8779.6|19
1644599100000|2022-02-11 17:05:00|8792.6|8785.6|8794.6|8787.6|8795.6|8788.6|8789.6|8782.6|10
1644599400000|2022-02-11 17:10:00|8793.6|8786.6|8798.6|8792.6|8800.6|8794.6|8792.6|8786.6|23
1644599700000|2022-02-11 17:15:00|8799.6|8793.6|8791.6|8784.6|8800.6|8793.6|8788.6|8781.6|10
1644600000000|2022-02-11 17:20:00|8790.6|8785.6|8795.6|8788.6|8796.6|8790.6|8787.6|8781.6|34
1644600300000|2022-02-11 17:25:00|8794.6|8787.6|8800.6|8793.6|8802.6|8795.6|8793.6|8786.6|18
1644600600000|2022-02-11 17:30:00|8799.6|8792.6|8800.6|8793.6|8803.6|8795.6|8798.6|8791.6|10
1644600900000|2022-02-11 17:35:00|8799.6|8792.6|8799.6|8792.6|8801.6|8795.6|8798.6|8791.6|6
1644601200000|2022-02-11 17:40:00|8798.6|8793.6|8797.6|8790.6|8800.6|8793.6|8796.6|8790.6|19
1644601500000|2022-02-11 17:45:00|8796.6|8789.6|8790.6|8783.6|8797.6|8789.6|8789.6|8782.6|13
1644601800000|2022-02-11 17:50:00|8789.6|8782.6|8781.6|8774.6|8791.6|8784.6|8780.6|8773.6|17
1644602100000|2022-02-11 17:55:00|8782.6|8775.6|8785.6|8779.6|8786.6|8779.6|8781.6|8774.6|16
1644602400000|2022-02-11 18:00:00|8786.6|8778.6|8783.6|8776.6|8789.6|8783.6|8782.6|8775.6|7
1644602700000|2022-02-11 18:05:00|8782.6|8777.6|8792.6|8785.6|8793.6|8786.6|8782.6|8777.6|7
1644603000000|2022-02-11 18:10:00|8793.6|8784.6|8785.6|8778.6|8793.6|8784.6|8784.6|8777.6|9
1644603300000|2022-02-11 18:15:00|8786.6|8779.6|8785.6|8778.6|8787.6|8779.6|8777.6|8771.6|14
1644603600000|2022-02-11 18:20:00|8784.6|8777.6|8779.6|8771.6|8785.6|8777.6|8778.6|8771.6|13
1644603900000|2022-02-11 18:25:00|8778.6|8772.6|8769.6|8762.6|8779.6|8772.6|8769.6|8762.6|12
1644604200000|2022-02-11 18:30:00|8768.6|8763.6|8757.6|8751.6|8768.6|8763.6|8756.6|8750.6|48
1644604500000|2022-02-11 18:35:00|8756.6|8750.6|8727.6|8720.6|8756.6|8750.6|8727.6|8720.6|107
1644604800000|2022-02-11 18:40:00|8728.6|8721.6|8708.6|8702.6|8733.6|8726.6|8708.6|8702.6|104
1644605100000|2022-02-11 18:45:00|8707.6|8701.6|8685.6|8679.6|8707.6|8701.6|8680.6|8672.6|185
1644605400000|2022-02-11 18:50:00|8689.6|8681.6|8687.6|8678.6|8692.6|8684.6|8678.6|8671.6|142
1644605700000|2022-02-11 18:55:00|8686.6|8676.6|8670.7|8658.7|8693.6|8683.6|8670.6|8658.6|20
1644606000000|2022-02-11 19:00:00|8671.1|8659.1|8664.9|8652.9|8682.6|8670.6|8647.4|8635.4|0
1644606300000|2022-02-11 19:05:00|8664.4|8652.4|8663.2|8651.2|8676.1|8664.1|8646.1|8634.1|0
1644606600000|2022-02-11 19:10:00|8663.3|8651.3|8674.9|8662.9|8675.7|8663.7|8652.9|8640.9|0
1644606900000|2022-02-11 19:15:00|8674|8662|8697|8685|8703.3|8691.3|8671.4|8659.4|0
1644607200000|2022-02-11 19:20:00|8696.1|8684.1|8686.8|8674.8|8705|8693|8685.8|8673.8|0
1644607500000|2022-02-11 19:25:00|8686.5|8674.5|8656.9|8644.9|8687.1|8675.1|8654.2|8642.2|0
1644607800000|2022-02-11 19:30:00|8657.1|8645.1|8682.1|8670.1|8687.5|8675.5|8652.7|8640.7|0
1644608100000|2022-02-11 19:35:00|8681.6|8669.6|8671.5|8659.5|8682.1|8670.1|8670.7|8658.7|0
1644608400000|2022-02-11 19:40:00|8671.1|8659.1|8656.8|8644.8|8676.3|8664.3|8655.5|8643.5|0
1644608700000|2022-02-11 19:45:00|8657.3|8645.3|8644.5|8632.5|8658.9|8646.9|8639.8|8627.8|0
1644609000000|2022-02-11 19:50:00|8644.6|8632.6|8630.9|8618.9|8645.1|8633.1|8625.5|8613.5|0
1644609300000|2022-02-11 19:55:00|8630.5|8618.5|8640.9|8628.9|8644.2|8632.2|8630.5|8618.5|0
1644609600000|2022-02-11 20:00:00|8641.4|8629.4|8661.1|8649.1|8667.1|8655.1|8637.9|8625.9|0
1644609900000|2022-02-11 20:05:00|8660.9|8648.9|8643.5|8631.5|8665.8|8653.8|8640.8|8628.8|0
1644610200000|2022-02-11 20:10:00|8643.6|8631.6|8644.8|8632.8|8652.7|8640.7|8637|8625|0
1644610500000|2022-02-11 20:15:00|8644.7|8632.7|8636.2|8624.2|8660|8648|8634|8622|0
1644610800000|2022-02-11 20:20:00|8636.3|8624.3|8635|8623|8643.1|8631.1|8630.6|8618.6|0
1644611100000|2022-02-11 20:25:00|8635.1|8623.1|8649|8637|8651.4|8639.4|8634.7|8622.7|0
1644611400000|2022-02-11 20:30:00|8648.8|8636.8|8649.7|8637.7|8653|8641|8629.3|8617.3|0
1644611700000|2022-02-11 20:35:00|8649.2|8637.2|8625.9|8613.9|8649.8|8637.8|8623.6|8611.6|0
1644612000000|2022-02-11 20:40:00|8626|8614|8624|8612|8628.4|8616.4|8609|8597|0
1644612300000|2022-02-11 20:45:00|8623.6|8611.6|8646.2|8634.2|8646.2|8634.2|8623.3|8611.3|0
1644612600000|2022-02-11 20:50:00|8647.1|8635.1|8651.6|8639.6|8653|8641|8636.3|8624.3|0
1644612900000|2022-02-11 20:55:00|8652.1|8640.1|8642|8630|8664.7|8652.7|8634.9|8622.9|0
1644613200000|2022-02-11 21:00:00|8642.1|8630.1|8644.1|8632.1|8647.1|8635.1|8631.5|8619.5|0
1644613500000|2022-02-11 21:05:00|8644.2|8632.2|8643.6|8631.6|8647.5|8635.5|8637.9|8625.9|0
1644613800000|2022-02-11 21:10:00|8643.7|8631.7|8649.7|8637.7|8650.8|8638.8|8642.8|8630.8|0
1644614100000|2022-02-11 21:15:00|8649.9|8637.9|8648.4|8636.4|8650.4|8638.4|8647.2|8635.2|0
1644614400000|2022-02-11 21:20:00|8648.5|8636.5|8652.1|8640.1|8655.7|8643.7|8648|8636|0
1644614700000|2022-02-11 21:25:00|8652|8640|8661.5|8649.5|8661.9|8649.9|8651.2|8639.2|0
1644615000000|2022-02-11 21:30:00|8661.9|8649.9|8663.3|8651.3|8669|8657|8660.6|8648.6|0
1644615300000|2022-02-11 21:35:00|8663.2|8651.2|8660.1|8648.1|8663.2|8651.2|8657.9|8645.9|0
1644615600000|2022-02-11 21:40:00|8660.3|8648.3|8661.6|8649.6|8662.5|8650.5|8659|8647|0
1644615900000|2022-02-11 21:45:00|8661.5|8649.5|8659.3|8647.3|8662.2|8650.2|8658.8|8646.8|0
1644616200000|2022-02-11 21:50:00|8659.7|8647.7|8657.2|8645.2|8660.2|8648.2|8656.3|8644.3|0
1644616500000|2022-02-11 21:55:00|8657.4|8645.4|8657.8|8645.8|8659.7|8647.7|8655.9|8643.9|0
1644793200000|2022-02-13 23:00:00|8646.6|8634.6|8640|8628|8651.7|8639.7|8637.8|8625.8|0
1644793500000|2022-02-13 23:05:00|8639.9|8627.9|8639.1|8627.1|8642.7|8630.7|8629.9|8617.9|0
1644793800000|2022-02-13 23:10:00|8639.3|8627.3|8630.4|8618.4|8641.9|8629.9|8630|8618|0
1644794100000|2022-02-13 23:15:00|8630.6|8618.6|8639.6|8627.6|8643.9|8631.9|8630.6|8618.6|0
1644794400000|2022-02-13 23:20:00|8639.8|8627.8|8634.4|8622.4|8644|8632|8634|8622|0
1644794700000|2022-02-13 23:25:00|8634.6|8622.6|8637|8625|8641|8629|8634.4|8622.4|0
1644795000000|2022-02-13 23:30:00|8636.9|8624.9|8642.1|8630.1|8644.2|8632.2|8636.5|8624.5|0
1644795300000|2022-02-13 23:35:00|8642.5|8630.5|8643.6|8631.6|8644.3|8632.3|8639.9|8627.9|0
1644795600000|2022-02-13 23:40:00|8643.8|8631.8|8646.1|8634.1|8646.1|8634.1|8641.2|8629.2|0
1644795900000|2022-02-13 23:45:00|8646.2|8634.2|8659.5|8647.5|8660.3|8648.3|8646.2|8634.2|0
1644796200000|2022-02-13 23:50:00|8659.7|8647.7|8661.2|8649.2|8664.8|8652.8|8657.6|8645.6|0
1644796500000|2022-02-13 23:55:00|8661.6|8649.6|8659.1|8647.1|8664.8|8652.8|8658.4|8646.4|0
1644796800000|2022-02-14 00:00:00|8659.5|8647.5|8665.5|8653.5|8665.9|8653.9|8659.5|8647.5|0
1644797100000|2022-02-14 00:05:00|8665.7|8653.7|8666.4|8654.4|8669.8|8657.8|8657.8|8645.8|0
1644797400000|2022-02-14 00:10:00|8666.3|8654.3|8678.8|8666.8|8678.8|8666.8|8663.4|8651.4|0
1644797700000|2022-02-14 00:15:00|8678.6|8666.6|8666.3|8654.3|8683|8671|8660.6|8648.6|0
1644798000000|2022-02-14 00:20:00|8665.9|8653.9|8652.5|8640.5|8666.3|8654.3|8648.9|8636.9|0
1644798300000|2022-02-14 00:25:00|8652.4|8640.4|8645.9|8633.9|8653|8641|8643.3|8631.3|0
1644798600000|2022-02-14 00:30:00|8645.5|8633.5|8621.3|8609.3|8645.5|8633.5|8621.2|8609.2|0
1644798900000|2022-02-14 00:35:00|8620.8|8608.8|8633.6|8621.6|8634.1|8622.1|8620.2|8608.2|0
1644799200000|2022-02-14 00:40:00|8633.8|8621.8|8653.7|8641.7|8653.8|8641.8|8633.8|8621.8|0
1644799500000|2022-02-14 00:45:00|8653.9|8641.9|8654.1|8642.1|8658.3|8646.3|8647|8635|0
1644799800000|2022-02-14 00:50:00|8653.9|8641.9|8655.1|8643.1|8661.3|8649.3|8652.6|8640.6|0
1644800100000|2022-02-14 00:55:00|8655.2|8643.2|8657.7|8645.7|8661.8|8649.8|8655.1|8643.1|0
1644800400000|2022-02-14 01:00:00|8659|8647|8657.1|8645.1|8662.3|8650.3|8644.3|8632.3|0
1644800700000|2022-02-14 01:05:00|8657.3|8645.3|8657.7|8645.7|8664.5|8652.5|8656.3|8644.3|0
1644801000000|2022-02-14 01:10:00|8657.6|8645.6|8653.1|8641.1|8661.4|8649.4|8653.1|8641.1|0
1644801300000|2022-02-14 01:15:00|8652.9|8640.9|8653.5|8641.5|8659.4|8647.4|8650|8638|0
1644801600000|2022-02-14 01:20:00|8653.6|8641.6|8650.1|8638.1|8658.2|8646.2|8646.3|8634.3|0
1644801900000|2022-02-14 01:25:00|8650|8638|8642.2|8630.2|8654.2|8642.2|8641.7|8629.7|0
1644802200000|2022-02-14 01:30:00|8642|8630|8640.5|8628.5|8647.9|8635.9|8636.6|8624.6|0
1644802500000|2022-02-14 01:35:00|8640.2|8628.2|8635.5|8623.5|8647.3|8635.3|8633.9|8621.9|0
1644802800000|2022-02-14 01:40:00|8635.4|8623.4|8633.3|8621.3|8635.7|8623.7|8628.1|8616.1|0
1644803100000|2022-02-14 01:45:00|8633.5|8621.5|8635.7|8623.7|8639.4|8627.4|8631.6|8619.6|0
1644803400000|2022-02-14 01:50:00|8635.8|8623.8|8629.8|8617.8|8636.4|8624.4|8627.7|8615.7|0
1644803700000|2022-02-14 01:55:00|8629.4|8617.4|8632.3|8620.3|8638|8626|8624.5|8612.5|0
1644804000000|2022-02-14 02:00:00|8632.2|8620.2|8634.8|8622.8|8637.9|8625.9|8626|8614|0
1644804300000|2022-02-14 02:05:00|8635.2|8623.2|8633.9|8621.9|8640|8628|8633.6|8621.6|0
1644804600000|2022-02-14 02:10:00|8633.8|8621.8|8637.9|8625.9|8640|8628|8633.8|8621.8|0
1644804900000|2022-02-14 02:15:00|8638.3|8626.3|8632.8|8620.8|8638.9|8626.9|8627.6|8615.6|0
1644805200000|2022-02-14 02:20:00|8632.7|8620.7|8628.1|8616.1|8638.2|8626.2|8624.5|8612.5|0
1644805500000|2022-02-14 02:25:00|8628.3|8616.3|8631.6|8619.6|8631.6|8619.6|8623.4|8611.4|0
1644805800000|2022-02-14 02:30:00|8631.4|8619.4|8645.1|8633.1|8650.2|8638.2|8631.1|8619.1|0
1644806100000|2022-02-14 02:35:00|8645.3|8633.3|8641|8629|8646.2|8634.2|8637.9|8625.9|0
1644806400000|2022-02-14 02:40:00|8641.5|8629.5|8647.9|8635.9|8647.9|8635.9|8639|8627|0
1644806700000|2022-02-14 02:45:00|8647.7|8635.7|8654.4|8642.4|8656.5|8644.5|8647.4|8635.4|0
1644807000000|2022-02-14 02:50:00|8654.6|8642.6|8656.5|8644.5|8658.5|8646.5|8653.4|8641.4|0
1644807300000|2022-02-14 02:55:00|8656.4|8644.4|8647.4|8635.4|8659.7|8647.7|8646.4|8634.4|0
1644807600000|2022-02-14 03:00:00|8647|8635|8650.5|8638.5|8652|8640|8642.2|8630.2|0
1644807900000|2022-02-14 03:05:00|8650.3|8638.3|8638|8626|8650.5|8638.5|8637|8625|0
1644808200000|2022-02-14 03:10:00|8638.5|8626.5|8639.1|8627.1|8643.6|8631.6|8638|8626|0
1644808500000|2022-02-14 03:15:00|8639.3|8627.3|8658.8|8646.8|8658.9|8646.9|8639.3|8627.3|0
1644808800000|2022-02-14 03:20:00|8658.9|8646.9|8655.7|8643.7|8661.4|8649.4|8654.7|8642.7|0
1644809100000|2022-02-14 03:25:00|8655.8|8643.8|8657.2|8645.2|8658.2|8646.2|8651.7|8639.7|0
1644809400000|2022-02-14 03:30:00|8657.4|8645.4|8663.1|8651.1|8668.3|8656.3|8656.2|8644.2|0
1644809700000|2022-02-14 03:35:00|8663.5|8651.5|8665.1|8653.1|8667.1|8655.1|8661.9|8649.9|0
1644810000000|2022-02-14 03:40:00|8664.7|8652.7|8656.9|8644.9|8664.7|8652.7|8656.9|8644.9|0
1644810300000|2022-02-14 03:45:00|8656.7|8644.7|8659|8647|8662.1|8650.1|8654.2|8642.2|0
1644810600000|2022-02-14 03:50:00|8658.6|8646.6|8671.1|8659.1|8671.3|8659.3|8658|8646|0
1644810900000|2022-02-14 03:55:00|8670.7|8658.7|8671.2|8659.2|8673.5|8661.5|8668.2|8656.2|0
1644811200000|2022-02-14 04:00:00|8670.8|8658.8|8663.6|8651.6|8670.8|8658.8|8662.2|8650.2|0
1644811500000|2022-02-14 04:05:00|8663.3|8651.3|8661.2|8649.2|8667.3|8655.3|8661.2|8649.2|0
1644811800000|2022-02-14 04:10:00|8661|8649|8662.2|8650.2|8662.2|8650.2|8658|8646|0
1644812100000|2022-02-14 04:15:00|8662.6|8650.6|8664.1|8652.1|8669.4|8657.4|8662.6|8650.6|0
1644812400000|2022-02-14 04:20:00|8663.9|8651.9|8670.2|8658.2|8670.2|8658.2|8663.1|8651.1|0
1644812700000|2022-02-14 04:25:00|8670|8658|8671.4|8659.4|8672|8660|8668.6|8656.6|0
1644813000000|2022-02-14 04:30:00|8670.9|8658.9|8673|8661|8675|8663|8670.4|8658.4|0
1644813300000|2022-02-14 04:35:00|8672.9|8660.9|8669.1|8657.1|8672.9|8660.9|8664.6|8652.6|0
1644813600000|2022-02-14 04:40:00|8669|8657|8670.7|8658.7|8670.8|8658.8|8665.5|8653.5|0
1644813900000|2022-02-14 04:45:00|8670.8|8658.8|8670.2|8658.2|8670.8|8658.8|8668.2|8656.2|0
1644814200000|2022-02-14 04:50:00|8670.4|8658.4|8670.8|8658.8|8670.9|8658.9|8669.2|8657.2|0
1644814500000|2022-02-14 04:55:00|8670.9|8658.9|8670.9|8658.9|8672|8660|8669.3|8657.3|0
1644814800000|2022-02-14 05:00:00|8670.7|8658.7|8674.4|8662.4|8680.3|8668.3|8669.8|8657.8|0
1644815100000|2022-02-14 05:05:00|8674.2|8662.2|8672.8|8660.8|8675|8663|8671.8|8659.8|0
1644815400000|2022-02-14 05:10:00|8672.6|8660.6|8670.2|8658.2|8674.3|8662.3|8670.1|8658.1|0
1644815700000|2022-02-14 05:15:00|8670.4|8658.4|8672.6|8660.6|8674.4|8662.4|8669.6|8657.6|0
1644816000000|2022-02-14 05:20:00|8672.5|8660.5|8672.1|8660.1|8672.7|8660.7|8671.6|8659.6|0
1644816300000|2022-02-14 05:25:00|8672.7|8660.7|8670.2|8658.2|8675.9|8663.9|8666.7|8654.7|0
1644816600000|2022-02-14 05:30:00|8670|8658|8667.5|8655.5|8671.8|8659.8|8665.5|8653.5|0
1644816900000|2022-02-14 05:35:00|8667.6|8655.6|8666.6|8654.6|8668.7|8656.7|8663.3|8651.3|0
1644817200000|2022-02-14 05:40:00|8666.5|8654.5|8663.3|8651.3|8666.5|8654.5|8663.3|8651.3|0
1644817500000|2022-02-14 05:45:00|8663.7|8651.7|8657.6|8645.6|8666.4|8654.4|8657.6|8645.6|0
1644817800000|2022-02-14 05:50:00|8657.8|8645.8|8658.2|8646.2|8659.2|8647.2|8655.1|8643.1|0
1644818100000|2022-02-14 05:55:00|8658.3|8646.3|8656.2|8644.2|8660.2|8648.2|8655|8643|0
1644818400000|2022-02-14 06:00:00|8656.3|8644.3|8660.2|8648.2|8663.3|8651.3|8656.2|8644.2|0
1644818700000|2022-02-14 06:05:00|8660.4|8648.4|8660.1|8648.1|8662.2|8650.2|8656.5|8644.5|0
1644819000000|2022-02-14 06:10:00|8659.7|8647.7|8662.3|8650.3|8663.8|8651.8|8659.1|8647.1|0
1644819300000|2022-02-14 06:15:00|8662.2|8650.2|8659.1|8647.1|8665.3|8653.3|8658.2|8646.2|0
1644819600000|2022-02-14 06:20:00|8659.6|8647.6|8659.6|8647.6|8664.3|8652.3|8656.1|8644.1|0
1644819900000|2022-02-14 06:25:00|8660.2|8648.2|8662.9|8650.9|8665.5|8653.5|8660.2|8648.2|0
1644820200000|2022-02-14 06:30:00|8663.1|8651.1|8653.7|8641.7|8663.4|8651.4|8652.2|8640.2|0
1644820500000|2022-02-14 06:35:00|8653.5|8641.5|8646.7|8634.7|8653.5|8641.5|8646.7|8634.7|0
1644820800000|2022-02-14 06:40:00|8646.9|8634.9|8630.6|8618.6|8647.3|8635.3|8630.6|8618.6|0
1644821100000|2022-02-14 06:45:00|8631|8619|8644.4|8632.4|8644.8|8632.8|8628.6|8616.6|0
1644821400000|2022-02-14 06:50:00|8644.8|8632.8|8640.4|8628.4|8645.9|8633.9|8635.3|8623.3|0
1644821700000|2022-02-14 06:55:00|8640.8|8628.8|8651.2|8639.2|8651.8|8639.8|8639.8|8627.8|0
1644822000000|2022-02-14 07:00:00|8651.9|8639.9|8595.1|8590.1|8658.1|8653.1|8589.6|8584.6|103
1644822300000|2022-02-14 07:05:00|8596.6|8591.6|8593.1|8588.1|8599.6|8594.6|8565.6|8560.6|80
1644822600000|2022-02-14 07:10:00|8592.1|8587.1|8593.6|8588.6|8594.1|8589.1|8579.1|8574.1|30
1644822900000|2022-02-14 07:15:00|8593.1|8588.1|8599.1|8594.1|8606.6|8601.6|8593.1|8588.1|31
1644823200000|2022-02-14 07:20:00|8599.6|8594.6|8594.6|8589.6|8599.6|8594.6|8589.1|8584.1|50
1644823500000|2022-02-14 07:25:00|8594.1|8589.1|8591.6|8586.6|8596.6|8591.6|8585.6|8580.6|26
1644823800000|2022-02-14 07:30:00|8590.6|8585.6|8604.1|8599.1|8605.1|8600.1|8587.1|8582.1|66
1644824100000|2022-02-14 07:35:00|8602.1|8597.1|8601.1|8596.1|8609.1|8604.1|8599.6|8594.6|54
1644824400000|2022-02-14 07:40:00|8601.6|8596.6|8603.1|8598.1|8604.1|8599.1|8597.6|8592.6|27
1644824700000|2022-02-14 07:45:00|8602.6|8597.6|8604.1|8599.1|8607.6|8602.6|8595.1|8590.1|53
1644825000000|2022-02-14 07:50:00|8604.6|8599.6|8619.1|8614.1|8619.1|8614.1|8603.1|8598.1|40
1644825300000|2022-02-14 07:55:00|8618.6|8613.6|8592.1|8587.1|8627.6|8622.6|8588.1|8583.1|160
1644825600000|2022-02-14 08:00:00|8591.6|8586.6|8569.6|8564.6|8591.6|8586.6|8549.1|8544.1|928
1644825900000|2022-02-14 08:05:00|8570.6|8565.6|8592.6|8587.6|8596.6|8591.6|8561.6|8556.6|621
1644826200000|2022-02-14 08:10:00|8593.1|8588.1|8565.6|8560.6|8594.6|8589.6|8554.6|8549.6|465
1644826500000|2022-02-14 08:15:00|8566.1|8561.1|8554.6|8549.6|8570.6|8565.6|8542.6|8537.6|158
1644826800000|2022-02-14 08:20:00|8554.1|8549.1|8528.6|8523.6|8554.6|8549.6|8522.1|8517.1|292
1644827100000|2022-02-14 08:25:00|8529.1|8524.1|8526.6|8521.6|8543.6|8538.6|8512.6|8507.6|284
1644827400000|2022-02-14 08:30:00|8527.1|8522.1|8522.6|8517.6|8551.6|8546.6|8522.6|8517.6|289
1644827700000|2022-02-14 08:35:00|8523.1|8518.1|8507.6|8502.6|8536.6|8531.6|8506.6|8501.6|235
1644828000000|2022-02-14 08:40:00|8507.7|8502.7|8539.2|8534.2|8543.2|8538.2|8507.7|8502.7|302
1644828300000|2022-02-14 08:45:00|8539.7|8534.7|8535.7|8530.7|8555.7|8550.7|8532.7|8527.7|383
1644828600000|2022-02-14 08:50:00|8535.2|8530.2|8530.7|8525.7|8554.7|8549.7|8526.2|8521.2|221
1644828900000|2022-02-14 08:55:00|8531.2|8526.2|8524.7|8519.7|8540.7|8535.7|8523.7|8518.7|269
1644829200000|2022-02-14 09:00:00|8522.2|8517.2|8522.7|8517.7|8538.7|8533.7|8510.7|8505.7|200
1644829500000|2022-02-14 09:05:00|8523.2|8518.2|8542.7|8537.7|8545.7|8540.7|8518.7|8513.7|96
1644829800000|2022-02-14 09:10:00|8542.2|8537.2|8546.7|8541.7|8551.7|8546.7|8532.7|8527.7|243
1644830100000|2022-02-14 09:15:00|8547.2|8542.2|8575.7|8570.7|8585.7|8580.7|8544.7|8539.7|184
1644830400000|2022-02-14 09:20:00|8576.2|8571.2|8581.7|8576.7|8582.7|8577.7|8568.7|8563.7|105
1644830700000|2022-02-14 09:25:00|8581.2|8576.2|8580.2|8575.2|8591.7|8586.7|8574.7|8569.7|188
1644831000000|2022-02-14 09:30:00|8579.7|8574.7|8570.7|8565.7|8587.7|8582.7|8563.7|8558.7|181
1644831300000|2022-02-14 09:35:00|8570.2|8565.2|8558.7|8553.7|8578.7|8573.7|8548.7|8543.7|167
1644831600000|2022-02-14 09:40:00|8558.2|8553.2|8546.7|8541.7|8564.7|8559.7|8546.7|8541.7|510
1644831900000|2022-02-14 09:45:00|8546.2|8541.2|8541.7|8536.7|8556.2|8551.2|8539.7|8534.7|163
1644832200000|2022-02-14 09:50:00|8541.2|8536.2|8542.7|8537.7|8550.2|8545.2|8536.7|8531.7|164
1644832500000|2022-02-14 09:55:00|8542.2|8537.2|8544.7|8539.7|8546.7|8541.7|8536.7|8531.7|66
1644832800000|2022-02-14 10:00:00|8544.2|8539.2|8548.2|8543.2|8548.7|8543.7|8526.7|8521.7|103
1644833100000|2022-02-14 10:05:00|8547.7|8542.7|8555.2|8550.2|8556.2|8551.2|8541.2|8536.2|383
1644833400000|2022-02-14 10:10:00|8555.7|8550.7|8563.2|8558.2|8563.2|8558.2|8548.7|8543.7|79
1644833700000|2022-02-14 10:15:00|8563.7|8558.7|8561.7|8556.7|8567.2|8562.2|8554.7|8549.7|298
1644834000000|2022-02-14 10:20:00|8561.2|8556.2|8578.2|8573.2|8579.7|8574.7|8558.2|8553.2|149
1644834300000|2022-02-14 10:25:00|8578.7|8573.7|8573.7|8568.7|8581.7|8576.7|8566.2|8561.2|452
1644834600000|2022-02-14 10:30:00|8573.2|8568.2|8562.7|8557.7|8576.7|8571.7|8561.2|8556.2|136
1644834900000|2022-02-14 10:35:00|8562.2|8557.2|8577.7|8572.7|8581.2|8576.2|8561.7|8556.7|117
1644835200000|2022-02-14 10:40:00|8577.2|8572.2|8567.7|8562.7|8581.2|8576.2|8566.7|8561.7|120
1644835500000|2022-02-14 10:45:00|8568.2|8563.2|8589.7|8584.7|8594.2|8589.2|8567.2|8562.2|132
1644835800000|2022-02-14 10:50:00|8589.2|8584.2|8573.7|8568.7|8594.2|8589.2|8572.7|8567.7|2008
1644836100000|2022-02-14 10:55:00|8574.2|8569.2|8558.7|8553.7|8575.2|8570.2|8558.2|8553.2|215
1644836400000|2022-02-14 11:00:00|8558.2|8553.2|8558.7|8553.7|8564.7|8559.7|8554.7|8549.7|1104
1644836700000|2022-02-14 11:05:00|8558.2|8553.2|8560.2|8555.2|8561.7|8556.7|8554.2|8549.2|88
1644837000000|2022-02-14 11:10:00|8560.7|8555.7|8548.2|8543.2|8565.7|8560.7|8548.2|8543.2|329
1644837300000|2022-02-14 11:15:00|8548.7|8543.7|8544.2|8539.2|8554.7|8549.7|8543.2|8538.2|54
1644837600000|2022-02-14 11:20:00|8543.7|8538.7|8537.2|8532.2|8550.7|8545.7|8534.7|8529.7|151
1644837900000|2022-02-14 11:25:00|8537.7|8532.7|8544.7|8539.7|8551.7|8546.7|8533.7|8528.7|106
1644838200000|2022-02-14 11:30:00|8545.2|8540.2|8529.2|8524.2|8547.7|8542.7|8527.7|8522.7|643
1644838500000|2022-02-14 11:35:00|8529.7|8524.7|8541.2|8536.2|8541.7|8536.7|8526.2|8521.2|113
1644838800000|2022-02-14 11:40:00|8541.7|8536.7|8551.7|8546.7|8553.2|8548.2|8536.7|8531.7|45
1644839100000|2022-02-14 11:45:00|8551.2|8546.2|8549.2|8544.2|8551.2|8546.2|8541.2|8536.2|68
1644839400000|2022-02-14 11:50:00|8548.7|8543.7|8546.2|8541.2|8551.7|8546.7|8546.2|8541.2|38
1644839700000|2022-02-14 11:55:00|8546.7|8541.7|8533.7|8528.7|8549.2|8544.2|8528.2|8523.2|172
1644840000000|2022-02-14 12:00:00|8534.2|8529.2|8533.7|8528.7|8539.7|8534.7|8528.7|8523.7|106
1644840300000|2022-02-14 12:05:00|8533.2|8528.2|8524.7|8519.7|8534.7|8529.7|8524.7|8519.7|1062
1644840600000|2022-02-14 12:10:00|8525.2|8520.2|8520.7|8515.7|8527.7|8522.7|8517.2|8512.2|174
1644840900000|2022-02-14 12:15:00|8520.2|8515.2|8522.2|8517.2|8524.2|8519.2|8517.2|8512.2|100
1644841200000|2022-02-14 12:20:00|8521.7|8516.7|8521.2|8516.2|8527.2|8522.2|8516.7|8511.7|677
1644841500000|2022-02-14 12:25:00|8521.7|8516.7|8538.7|8533.7|8538.7|8533.7|8518.2|8513.2|620
1644841800000|2022-02-14 12:30:00|8538.2|8533.2|8545.7|8540.7|8552.7|8547.7|8538.2|8533.2|225
1644842100000|2022-02-14 12:35:00|8545.2|8540.2|8588.7|8583.7|8595.2|8590.2|8542.7|8537.7|1410
1644842400000|2022-02-14 12:40:00|8588.2|8583.2|8612.2|8607.2|8615.2|8610.2|8587.7|8582.7|420
1644842700000|2022-02-14 12:45:00|8612.7|8607.7|8617.2|8612.2|8647.2|8642.2|8612.2|8607.2|352
1644843000000|2022-02-14 12:50:00|8616.7|8611.7|8606.7|8601.7|8623.2|8618.2|8598.2|8593.2|159
1644843300000|2022-02-14 12:55:00|8607.2|8602.2|8623.2|8618.2|8626.2|8621.2|8607.2|8602.2|121
1644843600000|2022-02-14 13:00:00|8623.7|8618.7|8623.2|8618.2|8646.7|8641.7|8621.2|8616.2|387
1644843900000|2022-02-14 13:05:00|8622.7|8617.7|8631.2|8626.2|8636.7|8631.7|8619.2|8614.2|127
1644844200000|2022-02-14 13:10:00|8630.7|8625.7|8613.7|8608.7|8632.7|8627.7|8613.2|8608.2|1193
1644844500000|2022-02-14 13:15:00|8615.2|8610.2|8616.2|8611.2|8619.7|8614.7|8611.7|8606.7|42
1644844800000|2022-02-14 13:20:00|8615.7|8610.7|8626.2|8621.2|8636.2|8631.2|8613.7|8608.7|106
1644845100000|2022-02-14 13:25:00|8625.7|8620.7|8635.2|8630.2|8637.7|8632.7|8619.2|8614.2|67
1644845400000|2022-02-14 13:30:00|8634.7|8629.7|8628.2|8623.2|8640.2|8635.2|8626.2|8621.2|188
1644845700000|2022-02-14 13:35:00|8628.7|8623.7|8634.7|8629.7|8634.7|8629.7|8623.2|8618.2|132
1644846000000|2022-02-14 13:40:00|8634.2|8629.2|8608.2|8603.2|8635.7|8630.7|8607.7|8602.7|107
1644846300000|2022-02-14 13:45:00|8608.7|8603.7|8606.2|8601.2|8617.2|8612.2|8605.2|8600.2|43
1644846600000|2022-02-14 13:50:00|8606.7|8601.7|8615.7|8610.7|8619.2|8614.2|8606.7|8601.7|52
1644846900000|2022-02-14 13:55:00|8616.2|8611.2|8600.7|8595.7|8625.2|8620.2|8599.7|8594.7|962
1644847200000|2022-02-14 14:00:00|8600.2|8595.2|8606.2|8601.2|8610.2|8605.2|8599.2|8594.2|97
1644847500000|2022-02-14 14:05:00|8606.7|8601.7|8614.2|8609.2|8615.2|8610.2|8605.2|8600.2|136
1644847800000|2022-02-14 14:10:00|8614.7|8609.7|8631.2|8626.2|8631.7|8626.7|8614.7|8609.7|70
1644848100000|2022-02-14 14:15:00|8630.7|8625.7|8620.7|8615.7|8631.7|8626.7|8619.2|8614.2|94
1644848400000|2022-02-14 14:20:00|8621.2|8616.2|8623.2|8618.2|8624.2|8619.2|8615.2|8610.2|43
1644848700000|2022-02-14 14:25:00|8623.7|8618.7|8620.2|8615.2|8625.7|8620.7|8619.7|8614.7|83
1644849000000|2022-02-14 14:30:00|8620.7|8615.7|8594.7|8589.7|8628.2|8623.2|8586.7|8581.7|264
1644849300000|2022-02-14 14:35:00|8596.2|8591.2|8583.2|8578.2|8600.2|8595.2|8582.7|8577.7|400
1644849600000|2022-02-14 14:40:00|8583.7|8578.7|8587.2|8582.2|8607.7|8602.7|8581.2|8576.2|557
1644849900000|2022-02-14 14:45:00|8587.7|8582.7|8598.7|8593.7|8603.7|8598.7|8572.2|8567.2|174
1644850200000|2022-02-14 14:50:00|8597.7|8592.7|8613.7|8608.7|8619.2|8614.2|8597.7|8592.7|101
1644850500000|2022-02-14 14:55:00|8614.2|8609.2|8587.7|8582.7|8615.2|8610.2|8584.2|8579.2|375
1644850800000|2022-02-14 15:00:00|8587.2|8582.2|8565.7|8560.7|8588.2|8583.2|8563.2|8558.2|233
1644851100000|2022-02-14 15:05:00|8566.2|8561.2|8586.2|8581.2|8587.7|8582.7|8562.2|8557.2|1173
1644851400000|2022-02-14 15:10:00|8586.9|8581.9|8582.9|8577.9|8606.4|8601.4|8581.4|8576.4|619
1644851700000|2022-02-14 15:15:00|8582.4|8577.4|8567.4|8562.4|8586.9|8581.9|8552.9|8547.9|309
1644852000000|2022-02-14 15:20:00|8566.9|8561.9|8566.9|8561.9|8574.9|8569.9|8551.9|8546.9|326
1644852300000|2022-02-14 15:25:00|8566.4|8561.4|8553.9|8548.9|8568.9|8563.9|8549.9|8544.9|179
1644852600000|2022-02-14 15:30:00|8553.4|8548.4|8542.9|8537.9|8561.4|8556.4|8535.9|8530.9|282
1644852900000|2022-02-14 15:35:00|8543.4|8538.4|8547.4|8542.4|8549.4|8544.4|8537.4|8532.4|229
1644853200000|2022-02-14 15:40:00|8546.9|8541.9|8546.9|8541.9|8555.4|8550.4|8544.4|8539.4|112
1644853500000|2022-02-14 15:45:00|8546.4|8541.4|8545.9|8540.9|8550.9|8545.9|8540.9|8535.9|84
1644853800000|2022-02-14 15:50:00|8546.4|8541.4|8541.4|8536.4|8549.9|8544.9|8532.9|8527.9|167
1644854100000|2022-02-14 15:55:00|8540.9|8535.9|8540.9|8535.9|8555.9|8550.9|8533.9|8528.9|211
1644854400000|2022-02-14 16:00:00|8541.4|8536.4|8548.9|8543.9|8550.9|8545.9|8535.9|8530.9|255
1644854700000|2022-02-14 16:05:00|8548.4|8543.4|8544.9|8539.9|8551.9|8546.9|8537.9|8532.9|191
1644855000000|2022-02-14 16:10:00|8544.4|8539.4|8546.4|8541.4|8550.4|8545.4|8540.9|8535.9|93
1644855300000|2022-02-14 16:15:00|8546.9|8541.9|8560.9|8555.9|8564.4|8559.4|8546.9|8541.9|283
1644855600000|2022-02-14 16:20:00|8561.4|8556.4|8566.4|8561.4|8569.9|8564.9|8560.4|8555.4|554
1644855900000|2022-02-14 16:25:00|8566.9|8561.9|8564.4|8559.4|8573.9|8568.9|8562.4|8557.4|363
1644856200000|2022-02-14 16:30:00|8564.9|8558.9|8578.9|8572.9|8584.9|8578.9|8564.9|8557.9|1095
1644856500000|2022-02-14 16:35:00|8577.9|8571.9|8583.9|8577.9|8594.9|8588.9|8577.9|8571.9|393
1644856800000|2022-02-14 16:40:00|8582.9|8576.9|8586.9|8579.9|8589.9|8582.9|8580.9|8574.9|60
1644857100000|2022-02-14 16:45:00|8587.9|8580.9|8590.9|8584.9|8592.9|8585.9|8584.9|8577.9|34
1644857400000|2022-02-14 16:50:00|8591.9|8585.9|8582.9|8575.9|8593.9|8586.9|8581.9|8575.9|126
1644857700000|2022-02-14 16:55:00|8583.9|8576.9|8587.9|8580.9|8590.9|8582.9|8581.9|8575.9|428
1644858000000|2022-02-14 17:00:00|8588.9|8581.9|8589.9|8582.9|8592.9|8585.9|8582.9|8575.9|25
1644858300000|2022-02-14 17:05:00|8588.9|8581.9|8581.9|8575.9|8589.9|8582.9|8581.9|8574.9|13
1644858600000|2022-02-14 17:10:00|8582.9|8576.9|8584.9|8577.9|8586.9|8579.9|8579.9|8573.9|66
1644858900000|2022-02-14 17:15:00|8585.9|8578.9|8583.9|8576.9|8588.9|8581.9|8582.9|8575.9|9
1644859200000|2022-02-14 17:20:00|8582.9|8575.9|8584.9|8578.9|8586.9|8579.9|8581.9|8574.9|22
1644859500000|2022-02-14 17:25:00|8583.9|8577.9|8590.9|8583.9|8590.9|8583.9|8583.9|8576.9|14
1644859800000|2022-02-14 17:30:00|8589.9|8582.9|8590.9|8583.9|8596.9|8589.9|8589.9|8582.9|20
1644860100000|2022-02-14 17:35:00|8591.9|8584.9|8587.9|8581.9|8591.9|8584.9|8584.9|8578.9|5
1644860400000|2022-02-14 17:40:00|8588.9|8582.9|8591.9|8585.9|8594.9|8587.9|8587.9|8581.9|14
1644860700000|2022-02-14 17:45:00|8592.9|8584.9|8592.9|8585.9|8592.9|8586.9|8586.9|8579.9|31
1644861000000|2022-02-14 17:50:00|8591.9|8584.9|8595.9|8588.9|8596.9|8589.9|8591.9|8584.9|29
1644861300000|2022-02-14 17:55:00|8594.9|8587.9|8591.9|8584.9|8594.9|8588.9|8590.9|8583.9|20
1644861600000|2022-02-14 18:00:00|8592.9|8585.9|8595.9|8587.9|8595.9|8587.9|8587.9|8580.9|5
1644861900000|2022-02-14 18:05:00|8597.9|8588.9|8598.9|8590.9|8600.9|8593.9|8596.9|8588.9|10
1644862200000|2022-02-14 18:10:00|8596.9|8591.9|8592.9|8584.9|8598.9|8591.9|8591.9|8583.9|10
1644862500000|2022-02-14 18:15:00|8593.9|8585.9|8598.9|8591.9|8598.9|8591.9|8591.9|8584.9|13
1644862800000|2022-02-14 18:20:00|8597.9|8592.9|8584.9|8577.9|8598.9|8592.9|8583.9|8576.9|36
1644863100000|2022-02-14 18:25:00|8583.9|8576.9|8586.9|8579.9|8588.9|8580.9|8582.9|8575.9|986
1644863400000|2022-02-14 18:30:00|8588.9|8578.9|8581.9|8575.9|8588.9|8581.9|8578.9|8571.9|23
1644863700000|2022-02-14 18:35:00|8583.9|8574.9|8581.9|8573.9|8584.9|8576.9|8579.9|8573.9|3
1644864000000|2022-02-14 18:40:00|8580.9|8572.9|8577.9|8569.9|8580.9|8573.9|8574.9|8566.9|6
1644864300000|2022-02-14 18:45:00|8576.9|8568.9|8565.9|8557.9|8578.9|8570.9|8564.9|8556.9|61
1644864600000|2022-02-14 18:50:00|8564.9|8558.9|8537.9|8530.9|8565.9|8558.9|8537.9|8529.9|97
1644864900000|2022-02-14 18:55:00|8536.9|8529.9|8533.8|8521.8|8545.9|8536.9|8527.9|8520.9|79
1644865200000|2022-02-14 19:00:00|8535.6|8523.6|8522.2|8510.2|8541.4|8529.4|8519.4|8507.4|0
1644865500000|2022-02-14 19:05:00|8522.3|8510.3|8511.5|8499.5|8523.6|8511.6|8498.6|8486.6|0
1644865800000|2022-02-14 19:10:00|8511|8499|8516.9|8504.9|8522.3|8510.3|8503.1|8491.1|0
1644866100000|2022-02-14 19:15:00|8516.5|8504.5|8509.5|8497.5|8518.3|8506.3|8504.2|8492.2|0
1644866400000|2022-02-14 19:20:00|8509.6|8497.6|8515.9|8503.9|8523.4|8511.4|8509.6|8497.6|0
1644866700000|2022-02-14 19:25:00|8515.8|8503.8|8535.9|8523.9|8556.4|8544.4|8509.2|8497.2|0
1644867000000|2022-02-14 19:30:00|8536|8524|8552.9|8540.9|8554|8542|8527.4|8515.4|0
1644867300000|2022-02-14 19:35:00|8552.4|8540.4|8546.3|8534.3|8555.2|8543.2|8537.5|8525.5|0
1644867600000|2022-02-14 19:40:00|8546.4|8534.4|8548.7|8536.7|8558.4|8546.4|8543.2|8531.2|0
1644867900000|2022-02-14 19:45:00|8549.1|8537.1|8542.5|8530.5|8555.5|8543.5|8538.9|8526.9|0
1644868200000|2022-02-14 19:50:00|8543|8531|8555.6|8543.6|8568.2|8556.2|8541.9|8529.9|0
1644868500000|2022-02-14 19:55:00|8555.7|8543.7|8561.5|8549.5|8562.7|8550.7|8551|8539|0
1644868800000|2022-02-14 20:00:00|8561.6|8549.6|8558.6|8546.6|8565.7|8553.7|8553.1|8541.1|0
1644869100000|2022-02-14 20:05:00|8558.7|8546.7|8559.4|8547.4|8563.1|8551.1|8541.2|8529.2|0
1644869400000|2022-02-14 20:10:00|8559.3|8547.3|8566.9|8554.9|8568.9|8556.9|8549.1|8537.1|0
1644869700000|2022-02-14 20:15:00|8567|8555|8550.7|8538.7|8569.6|8557.6|8550.5|8538.5|0
1644870000000|2022-02-14 20:20:00|8550.8|8538.8|8569.6|8557.6|8577.1|8565.1|8545.7|8533.7|0
1644870300000|2022-02-14 20:25:00|8569.5|8557.5|8563.8|8551.8|8571.8|8559.8|8561.4|8549.4|0
1644870600000|2022-02-14 20:30:00|8564.7|8552.7|8582.2|8570.2|8583.4|8571.4|8562.7|8550.7|0
1644870900000|2022-02-14 20:35:00|8582.3|8570.3|8575.4|8563.4|8584.2|8572.2|8573.3|8561.3|0
1644871200000|2022-02-14 20:40:00|8575.5|8563.5|8580.9|8568.9|8581.8|8569.8|8566.9|8554.9|0
1644871500000|2022-02-14 20:45:00|8581|8569|8586.1|8574.1|8593.7|8581.7|8562.2|8550.2|0
1644871800000|2022-02-14 20:50:00|8585.2|8573.2|8578.3|8566.3|8587.2|8575.2|8570.4|8558.4|0
1644872100000|2022-02-14 20:55:00|8578.4|8566.4|8587.7|8575.7|8593.1|8581.1|8575.5|8563.5|0
1644872400000|2022-02-14 21:00:00|8587.3|8575.3|8596.2|8584.2|8597.5|8585.5|8587.3|8575.3|0
1644872700000|2022-02-14 21:05:00|8596.3|8584.3|8592.8|8580.8|8599.9|8587.9|8592.2|8580.2|0
1644873000000|2022-02-14 21:10:00|8593.2|8581.2|8595.4|8583.4|8595.8|8583.8|8590.5|8578.5|0
1644873300000|2022-02-14 21:15:00|8595.3|8583.3|8595.4|8583.4|8599|8587|8594.9|8582.9|0
1644873600000|2022-02-14 21:20:00|8595.8|8583.8|8594.2|8582.2|8595.8|8583.8|8592.7|8580.7|0
1644873900000|2022-02-14 21:25:00|8594.3|8582.3|8595.2|8583.2|8595.7|8583.7|8594|8582|0
1644874200000|2022-02-14 21:30:00|8595.4|8583.4|8596.3|8584.3|8597.2|8585.2|8594|8582|0
1644874500000|2022-02-14 21:35:00|8596.1|8584.1|8594.4|8582.4|8596.8|8584.8|8593.9|8581.9|0
1644874800000|2022-02-14 21:40:00|8594.3|8582.3|8590.9|8578.9|8594.8|8582.8|8589.9|8577.9|0
1644875100000|2022-02-14 21:45:00|8591|8579|8588.6|8576.6|8593.1|8581.1|8588.6|8576.6|0
1644875400000|2022-02-14 21:50:00|8588.4|8576.4|8589.4|8577.4|8590.3|8578.3|8588.1|8576.1|0
1644875700000|2022-02-14 21:55:00|8589|8577|8589.7|8577.7|8590|8578|8587.9|8575.9|0
1644876000000|2022-02-14 22:00:00|8589.9|8577.9|8590.4|8578.4|8591|8579|8589.3|8577.3|0
1644876300000|2022-02-14 22:05:00|8590.6|8578.6|8589.6|8577.6|8591|8579|8589|8577|0
1644876600000|2022-02-14 22:10:00|8588.8|8576.8|8589.4|8577.4|8590|8578|8588.8|8576.8|0
1644876900000|2022-02-14 22:15:00|8589.8|8577.8|8590.4|8578.4|8590.8|8578.8|8589.8|8577.8|0
1644877200000|2022-02-14 22:20:00|8590|8578|8590.4|8578.4|8590.6|8578.6|8590|8578|0
1644877500000|2022-02-14 22:25:00|8590.2|8578.2|8590.4|8578.4|8590.4|8578.4|8589.4|8577.4|0
1644877800000|2022-02-14 22:30:00|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|8590.2|8578.2|0
1644878400000|2022-02-14 22:40:00|8590|8578|8590.2|8578.2|8590.4|8578.4|8590|8578|0
1644878700000|2022-02-14 22:45:00|8590|8578|8590.2|8578.2|8590.2|8578.2|8590|8578|0
1644879300000|2022-02-14 22:55:00|8590.4|8578.4|8590.2|8578.2|8590.6|8578.6|8590|8578|0
1644879600000|2022-02-14 23:00:00|8590|8578|8593.6|8581.6|8594|8582|8587|8575|0
1644879900000|2022-02-14 23:05:00|8593.8|8581.8|8599.4|8587.4|8599.8|8587.8|8593.8|8581.8|0
1644880200000|2022-02-14 23:10:00|8599.8|8587.8|8600.2|8588.2|8601.3|8589.3|8598.9|8586.9|0
1644880500000|2022-02-14 23:15:00|8600.3|8588.3|8599.8|8587.8|8600.9|8588.9|8598.6|8586.6|0
1644880800000|2022-02-14 23:20:00|8599.9|8587.9|8602.2|8590.2|8602.6|8590.6|8599.4|8587.4|0
1644881100000|2022-02-14 23:25:00|8602|8590|8601.4|8589.4|8602|8590|8599.5|8587.5|0
1644881400000|2022-02-14 23:30:00|8601|8589|8601.9|8589.9|8604.4|8592.4|8600.8|8588.8|0
1644881700000|2022-02-14 23:35:00|8601.8|8589.8|8603.4|8591.4|8603.6|8591.6|8600.4|8588.4|0
1644882000000|2022-02-14 23:40:00|8603.6|8591.6|8602.9|8590.9|8604|8592|8602.3|8590.3|0
1644882300000|2022-02-14 23:45:00|8602.7|8590.7|8601.9|8589.9|8602.9|8590.9|8601.9|8589.9|0
1644882600000|2022-02-14 23:50:00|8602.1|8590.1|8603.6|8591.6|8604.4|8592.4|8601.9|8589.9|0
1644882900000|2022-02-14 23:55:00|8603.8|8591.8|8604.4|8592.4|8604.4|8592.4|8602.3|8590.3|0
1644883200000|2022-02-15 00:00:00|8604.5|8592.5|8601.4|8589.4|8607.6|8595.6|8600.4|8588.4|0
1644883500000|2022-02-15 00:05:00|8601.6|8589.6|8607.2|8595.2|8607.2|8595.2|8600.6|8588.6|0
1644883800000|2022-02-15 00:10:00|8606.6|8594.6|8588.2|8576.2|8607.2|8595.2|8588|8576|0
1644884100000|2022-02-15 00:15:00|8588.4|8576.4|8579.7|8567.7|8589.5|8577.5|8576|8564|0
1644884400000|2022-02-15 00:20:00|8579.3|8567.3|8574.5|8562.5|8579.7|8567.7|8569.8|8557.8|0
1644884700000|2022-02-15 00:25:00|8574.4|8562.4|8577|8565|8579.6|8567.6|8574.4|8562.4|0
1644885000000|2022-02-15 00:30:00|8576.9|8564.9|8568.3|8556.3|8577|8565|8565.2|8553.2|0
1644885300000|2022-02-15 00:35:00|8568.2|8556.2|8570.3|8558.3|8570.8|8558.8|8566.2|8554.2|0
1644885600000|2022-02-15 00:40:00|8570.2|8558.2|8571.1|8559.1|8573.4|8561.4|8568.3|8556.3|0
1644885900000|2022-02-15 00:45:00|8570.8|8558.8|8582.8|8570.8|8583.7|8571.7|8570.8|8558.8|0
1644886200000|2022-02-15 00:50:00|8582.7|8570.7|8577.8|8565.8|8582.8|8570.8|8576.6|8564.6|0
1644886500000|2022-02-15 00:55:00|8578|8566|8584.1|8572.1|8587.1|8575.1|8576.1|8564.1|0
1644886800000|2022-02-15 01:00:00|8584.5|8572.5|8578.4|8566.4|8587.2|8575.2|8577.9|8565.9|0
1644887100000|2022-02-15 01:05:00|8578.3|8566.3|8576.3|8564.3|8580|8568|8572.8|8560.8|0
1644887400000|2022-02-15 01:10:00|8576.1|8564.1|8585|8573|8585|8573|8575.8|8563.8|0
1644887700000|2022-02-15 01:15:00|8585.1|8573.1|8580.9|8568.9|8588.2|8576.2|8579.3|8567.3|0
1644888000000|2022-02-15 01:20:00|8581|8569|8590.5|8578.5|8592.7|8580.7|8580.3|8568.3|0
1644888300000|2022-02-15 01:25:00|8590.6|8578.6|8590.2|8578.2|8593.2|8581.2|8587.1|8575.1|0
1644888600000|2022-02-15 01:30:00|8589.8|8577.8|8569.2|8557.2|8590.7|8578.7|8566.1|8554.1|0
1644888900000|2022-02-15 01:35:00|8569|8557|8583.5|8571.5|8589.2|8577.2|8568.1|8556.1|0
1644889200000|2022-02-15 01:40:00|8583.3|8571.3|8582|8570|8586.1|8574.1|8574.9|8562.9|0
1644889500000|2022-02-15 01:45:00|8582.2|8570.2|8585.7|8573.7|8589.8|8577.8|8580.5|8568.5|0
1644889800000|2022-02-15 01:50:00|8585.2|8573.2|8586.3|8574.3|8591.4|8579.4|8581.5|8569.5|0
1644890100000|2022-02-15 01:55:00|8586.1|8574.1|8590.9|8578.9|8592.4|8580.4|8584.1|8572.1|0
1644890400000|2022-02-15 02:00:00|8590.8|8578.8|8589.4|8577.4|8592.5|8580.5|8586.3|8574.3|0
1644890700000|2022-02-15 02:05:00|8589.5|8577.5|8597.7|8585.7|8598.7|8586.7|8589.4|8577.4|0
1644891000000|2022-02-15 02:10:00|8598.1|8586.1|8598.8|8586.8|8600.3|8588.3|8595.6|8583.6|0
1644891300000|2022-02-15 02:15:00|8598.7|8586.7|8600.3|8588.3|8600.8|8588.8|8595.7|8583.7|0
1644891600000|2022-02-15 02:20:00|8600.4|8588.4|8602.3|8590.3|8602.3|8590.3|8597.8|8585.8|0
1644891900000|2022-02-15 02:25:00|8602.1|8590.1|8606.1|8594.1|8607.6|8595.6|8600.3|8588.3|0
1644892200000|2022-02-15 02:30:00|8607.1|8595.1|8607.1|8595.1|8614.2|8602.2|8606.6|8594.6|0
1644892500000|2022-02-15 02:35:00|8607.2|8595.2|8604.9|8592.9|8609.2|8597.2|8604.9|8592.9|0
1644892800000|2022-02-15 02:40:00|8604.8|8592.8|8608.9|8596.9|8608.9|8596.9|8601.8|8589.8|0
1644893100000|2022-02-15 02:45:00|8609.1|8597.1|8610.8|8598.8|8613.9|8601.9|8608.3|8596.3|0
1644893400000|2022-02-15 02:50:00|8611.2|8599.2|8610.1|8598.1|8613.3|8601.3|8607.6|8595.6|0
1644893700000|2022-02-15 02:55:00|8610.3|8598.3|8612.6|8600.6|8613.1|8601.1|8608|8596|0
1644894000000|2022-02-15 03:00:00|8612.4|8600.4|8610.5|8598.5|8612.5|8600.5|8609.5|8597.5|0
1644894300000|2022-02-15 03:05:00|8610.7|8598.7|8612.5|8600.5|8612.5|8600.5|8610.4|8598.4|0
1644894600000|2022-02-15 03:10:00|8612.3|8600.3|8607.4|8595.4|8612.5|8600.5|8604.7|8592.7|0
1644894900000|2022-02-15 03:15:00|8607.2|8595.2|8605.2|8593.2|8609.4|8597.4|8605.2|8593.2|0
1644895200000|2022-02-15 03:20:00|8605.4|8593.4|8608.2|8596.2|8610.3|8598.3|8605.2|8593.2|0
1644895500000|2022-02-15 03:25:00|8608.3|8596.3|8604|8592|8611.4|8599.4|8603.5|8591.5|0
1644895800000|2022-02-15 03:30:00|8603.8|8591.8|8594.3|8582.3|8603.8|8591.8|8593.9|8581.9|0
1644896100000|2022-02-15 03:35:00|8593.9|8581.9|8592.8|8580.8|8595.4|8583.4|8587.8|8575.8|0
1644896400000|2022-02-15 03:40:00|8592.9|8580.9|8600.4|8588.4|8600.4|8588.4|8592.8|8580.8|0
1644896700000|2022-02-15 03:45:00|8600.2|8588.2|8591.6|8579.6|8600.2|8588.2|8591.6|8579.6|0
1644897000000|2022-02-15 03:50:00|8591.7|8579.7|8593.6|8581.6|8595.8|8583.8|8589|8577|0
1644897300000|2022-02-15 03:55:00|8593.4|8581.4|8591.6|8579.6|8593.7|8581.7|8589|8577|0
1644897600000|2022-02-15 04:00:00|8591.8|8579.8|8588.5|8576.5|8593.8|8581.8|8586.5|8574.5|0
1644897900000|2022-02-15 04:05:00|8588.6|8576.6|8584.9|8572.9|8589|8577|8582.3|8570.3|0
1644898200000|2022-02-15 04:10:00|8584.7|8572.7|8584|8572|8587.5|8575.5|8583.4|8571.4|0
1644898500000|2022-02-15 04:15:00|8583.8|8571.8|8587.5|8575.5|8588.5|8576.5|8583.5|8571.5|0
1644898800000|2022-02-15 04:20:00|8587.3|8575.3|8587.4|8575.4|8588.5|8576.5|8586.4|8574.4|0
1644899100000|2022-02-15 04:25:00|8587.6|8575.6|8577.7|8565.7|8587.9|8575.9|8574.6|8562.6|0
1644899400000|2022-02-15 04:30:00|8577.8|8565.8|8578.3|8566.3|8582.9|8570.9|8573.2|8561.2|0
1644899700000|2022-02-15 04:35:00|8578.4|8566.4|8578.3|8566.3|8579.9|8567.9|8572.2|8560.2|0
1644900000000|2022-02-15 04:40:00|8578.5|8566.5|8578.3|8566.3|8580.3|8568.3|8577.3|8565.3|0
1644900300000|2022-02-15 04:45:00|8578.5|8566.5|8576.7|8564.7|8579.3|8567.3|8576.2|8564.2|0
1644900600000|2022-02-15 04:50:00|8576.6|8564.6|8574.8|8562.8|8577.9|8565.9|8572.2|8560.2|0
1644900900000|2022-02-15 04:55:00|8574.6|8562.6|8576.5|8564.5|8580.5|8568.5|8574.3|8562.3|0
1644901200000|2022-02-15 05:00:00|8576.3|8564.3|8562.9|8550.9|8576.5|8564.5|8562.8|8550.8|0
1644901500000|2022-02-15 05:05:00|8563|8551|8553.6|8541.6|8563.3|8551.3|8538.8|8526.8|0
1644901800000|2022-02-15 05:10:00|8553.5|8541.5|8548.6|8536.6|8556.2|8544.2|8548.6|8536.6|0
1644902100000|2022-02-15 05:15:00|8548.2|8536.2|8549.5|8537.5|8553.2|8541.2|8547.5|8535.5|0
1644902400000|2022-02-15 05:20:00|8549.3|8537.3|8548.9|8536.9|8554.1|8542.1|8547.9|8535.9|0
1644902700000|2022-02-15 05:25:00|8549|8537|8558.2|8546.2|8559.2|8547.2|8549|8537|0
1644903000000|2022-02-15 05:30:00|8558|8546|8557.3|8545.3|8559.3|8547.3|8557.2|8545.2|0
1644903300000|2022-02-15 05:35:00|8557.6|8545.6|8561.4|8549.4|8563.4|8551.4|8554.1|8542.1|0
1644903600000|2022-02-15 05:40:00|8561.3|8549.3|8550.1|8538.1|8561.3|8549.3|8550.1|8538.1|0
1644903900000|2022-02-15 05:45:00|8550|8538|8549|8537|8551.1|8539.1|8548|8536|0
1644904200000|2022-02-15 05:50:00|8549.4|8537.4|8545.6|8533.6|8553.6|8541.6|8545.1|8533.1|0
1644904500000|2022-02-15 05:55:00|8546.2|8534.2|8549.2|8537.2|8551.3|8539.3|8546.1|8534.1|0
1644904800000|2022-02-15 06:00:00|8549.4|8537.4|8553.2|8541.2|8554.8|8542.8|8545.1|8533.1|0
1644905100000|2022-02-15 06:05:00|8552.7|8540.7|8550|8538|8553.2|8541.2|8547.5|8535.5|0
1644905400000|2022-02-15 06:10:00|8550.2|8538.2|8554.3|8542.3|8558.1|8546.1|8550.2|8538.2|0
1644905700000|2022-02-15 06:15:00|8554.9|8542.9|8558|8546|8559.6|8547.6|8554.3|8542.3|0
1644906000000|2022-02-15 06:20:00|8557.8|8545.8|8556.3|8544.3|8560|8548|8549.5|8537.5|0
1644906300000|2022-02-15 06:25:00|8556.5|8544.5|8561.1|8549.1|8563.3|8551.3|8556.3|8544.3|0
1644906600000|2022-02-15 06:30:00|8560.5|8548.5|8554.9|8542.9|8560.5|8548.5|8553.9|8541.9|0
1644906900000|2022-02-15 06:35:00|8555|8543|8558.6|8546.6|8559.1|8547.1|8551.3|8539.3|0
1644907200000|2022-02-15 06:40:00|8558.4|8546.4|8558.5|8546.5|8561.2|8549.2|8553.3|8541.3|0
1644907500000|2022-02-15 06:45:00|8559.1|8547.1|8556|8544|8561.1|8549.1|8550.8|8538.8|0
1644907800000|2022-02-15 06:50:00|8556.2|8544.2|8562.6|8550.6|8563.2|8551.2|8556.2|8544.2|0
1644908100000|2022-02-15 06:55:00|8562.4|8550.4|8559|8547|8563.6|8551.6|8555.9|8543.9|0
1644908400000|2022-02-15 07:00:00|8560.6|8548.6|8550.4|8545.4|8568.4|8556.4|8535.4|8530.4|148
1644908700000|2022-02-15 07:05:00|8550.9|8545.9|8562.9|8557.9|8562.9|8557.9|8550.9|8545.9|26
1644909000000|2022-02-15 07:10:00|8563.4|8558.4|8564.9|8559.9|8568.4|8563.4|8562.4|8557.4|8
1644909300000|2022-02-15 07:15:00|8564.4|8559.4|8573.9|8568.9|8573.9|8568.9|8563.9|8558.9|17
1644909600000|2022-02-15 07:20:00|8572.9|8567.9|8574.9|8569.9|8576.4|8571.4|8571.4|8566.4|69
1644909900000|2022-02-15 07:25:00|8574.4|8569.4|8567.4|8562.4|8577.9|8572.9|8561.4|8556.4|42
1644910200000|2022-02-15 07:30:00|8568.4|8563.4|8556.9|8551.9|8568.4|8563.4|8556.9|8551.9|45
1644910500000|2022-02-15 07:35:00|8556.4|8551.4|8554.4|8549.4|8559.4|8554.4|8553.9|8548.9|43
1644910800000|2022-02-15 07:40:00|8553.9|8548.9|8550.4|8545.4|8554.4|8549.4|8548.9|8543.9|7
1644911100000|2022-02-15 07:45:00|8550.9|8545.9|8558.9|8553.9|8561.4|8556.4|8546.4|8541.4|400
1644911400000|2022-02-15 07:50:00|8559.9|8554.9|8563.9|8558.9|8563.9|8558.9|8556.9|8551.9|6
1644911700000|2022-02-15 07:55:00|8562.9|8557.9|8542.4|8537.4|8564.4|8559.4|8542.4|8537.4|568
1644912000000|2022-02-15 08:00:00|8543.4|8538.4|8577.4|8572.4|8577.4|8572.4|8520.4|8515.4|728
1644912300000|2022-02-15 08:05:00|8576.4|8571.4|8621.9|8616.9|8622.4|8617.4|8562.9|8557.9|550
1644912600000|2022-02-15 08:10:00|8622.4|8617.4|8610.9|8605.9|8628.9|8623.9|8607.9|8602.9|385
1644912900000|2022-02-15 08:15:00|8611.4|8606.4|8637.9|8632.9|8638.9|8633.9|8599.9|8594.9|363
1644913200000|2022-02-15 08:20:00|8636.9|8631.9|8650.4|8645.4|8651.4|8646.4|8625.4|8620.4|6379
1644913500000|2022-02-15 08:25:00|8648.9|8643.9|8661.4|8656.4|8662.4|8657.4|8634.9|8629.9|299
1644913800000|2022-02-15 08:30:00|8661.9|8656.9|8690.4|8685.4|8691.4|8686.4|8660.9|8655.9|935
1644914100000|2022-02-15 08:35:00|8690.9|8685.9|8672.9|8667.9|8690.9|8685.9|8665.9|8660.9|370
1644914400000|2022-02-15 08:40:00|8670.9|8665.9|8674.9|8669.9|8680.9|8675.9|8664.9|8659.9|820
1644914700000|2022-02-15 08:45:00|8673.9|8668.9|8668.9|8663.9|8674.9|8669.9|8663.9|8658.9|192
1644915000000|2022-02-15 08:50:00|8668.4|8663.4|8643.4|8638.4|8677.9|8672.9|8643.4|8638.4|267
1644915300000|2022-02-15 08:55:00|8642.9|8637.9|8658.9|8653.9|8660.9|8655.9|8638.4|8633.4|360
1644915600000|2022-02-15 09:00:00|8658.4|8653.4|8642.9|8637.9|8666.9|8661.9|8642.9|8637.9|182
1644915900000|2022-02-15 09:05:00|8643.4|8638.4|8659.4|8654.4|8665.9|8660.9|8643.4|8638.4|237
1644916200000|2022-02-15 09:10:00|8658.9|8653.9|8654.9|8649.9|8660.9|8655.9|8639.4|8634.4|1377
1644916500000|2022-02-15 09:15:00|8654.4|8649.4|8670.9|8665.9|8673.9|8668.9|8653.4|8648.4|608
1644916800000|2022-02-15 09:20:00|8670.4|8665.4|8682.4|8677.4|8683.4|8678.4|8664.9|8659.9|353
1644917100000|2022-02-15 09:25:00|8682.9|8677.9|8674.9|8669.9|8685.4|8680.4|8671.9|8666.9|531
1644917400000|2022-02-15 09:30:00|8675.4|8670.4|8670.4|8665.4|8680.4|8675.4|8665.4|8660.4|221
1644917700000|2022-02-15 09:35:00|8670.9|8665.9|8671.4|8666.4|8675.9|8670.9|8665.9|8660.9|1126
1644918000000|2022-02-15 09:40:00|8671.9|8666.9|8667.9|8662.9|8675.9|8670.9|8662.9|8657.9|85
1644918300000|2022-02-15 09:45:00|8668.4|8663.4|8670.9|8665.9|8675.4|8670.4|8662.9|8657.9|779
1644918600000|2022-02-15 09:50:00|8671.4|8666.4|8655.4|8650.4|8671.4|8666.4|8655.4|8650.4|87
1644918900000|2022-02-15 09:55:00|8654.9|8649.9|8666.4|8661.4|8667.4|8662.4|8652.9|8647.9|404
1644919200000|2022-02-15 10:00:00|8665.9|8660.9|8663.4|8658.4|8677.4|8672.4|8660.9|8655.9|144
1644919500000|2022-02-15 10:05:00|8662.9|8657.9|8659.9|8654.9|8668.4|8663.4|8653.9|8648.9|136
1644919800000|2022-02-15 10:10:00|8660.4|8655.4|8662.9|8657.9|8665.4|8660.4|8657.9|8652.9|204
1644920100000|2022-02-15 10:15:00|8663.4|8658.4|8670.9|8665.9|8671.9|8666.9|8661.4|8656.4|159
1644920400000|2022-02-15 10:20:00|8671.4|8666.4|8639.9|8634.9|8676.9|8671.9|8635.9|8630.9|633
1644920700000|2022-02-15 10:25:00|8640.4|8635.4|8653.4|8648.4|8658.4|8653.4|8638.9|8633.9|258
1644921000000|2022-02-15 10:30:00|8652.9|8647.9|8653.9|8648.9|8661.9|8656.9|8649.4|8644.4|1207
1644921300000|2022-02-15 10:35:00|8653.4|8648.4|8672.4|8667.4|8673.9|8668.9|8652.4|8647.4|325
1644921600000|2022-02-15 10:40:00|8671.9|8666.9|8677.4|8672.4|8681.9|8676.9|8671.9|8666.9|326
1644921900000|2022-02-15 10:45:00|8677.9|8672.9|8680.9|8675.9|8682.4|8677.4|8673.9|8668.9|68
1644922200000|2022-02-15 10:50:00|8681.4|8676.4|8673.4|8668.4|8683.4|8678.4|8672.9|8667.9|105
1644922500000|2022-02-15 10:55:00|8672.9|8667.9|8678.9|8673.9|8680.9|8675.9|8671.4|8666.4|866
1644922800000|2022-02-15 11:00:00|8678.4|8673.4|8686.4|8681.4|8687.9|8682.9|8677.9|8672.9|134
1644923100000|2022-02-15 11:05:00|8685.9|8680.9|8681.9|8676.9|8686.9|8681.9|8679.4|8674.4|104
1644923400000|2022-02-15 11:10:00|8681.4|8676.4|8691.9|8686.9|8694.4|8689.4|8681.4|8676.4|124
1644923700000|2022-02-15 11:15:00|8692.4|8687.4|8693.4|8688.4|8694.9|8689.9|8687.4|8682.4|122
1644924000000|2022-02-15 11:20:00|8693.9|8688.9|8694.9|8689.9|8699.9|8694.9|8693.4|8688.4|87
1644924300000|2022-02-15 11:25:00|8694.4|8689.4|8683.4|8678.4|8694.4|8689.4|8682.4|8677.4|1210
1644924600000|2022-02-15 11:30:00|8683.9|8678.9|8682.4|8677.4|8686.4|8681.4|8680.4|8675.4|55
1644924900000|2022-02-15 11:35:00|8682.9|8677.9|8685.4|8680.4|8685.9|8680.9|8677.4|8672.4|191
1644925200000|2022-02-15 11:40:00|8684.9|8679.9|8686.4|8681.4|8686.4|8681.4|8679.4|8674.4|92
1644925500000|2022-02-15 11:45:00|8685.9|8680.9|8689.9|8684.9|8694.9|8689.9|8684.4|8679.4|58
1644925800000|2022-02-15 11:50:00|8689.4|8684.4|8690.9|8685.9|8691.9|8686.9|8686.9|8681.9|51
1644926100000|2022-02-15 11:55:00|8691.4|8686.4|8686.4|8681.4|8692.4|8687.4|8685.9|8680.9|52
1644926400000|2022-02-15 12:00:00|8686.9|8681.9|8680.4|8675.4|8691.9|8686.9|8670.9|8665.9|223
1644926700000|2022-02-15 12:05:00|8679.9|8674.9|8681.9|8676.9|8685.4|8680.4|8672.9|8667.9|178
1644927000000|2022-02-15 12:10:00|8682.4|8677.4|8689.9|8684.9|8691.9|8686.9|8682.4|8677.4|56
1644927300000|2022-02-15 12:15:00|8690.4|8685.4|8684.9|8679.9|8691.9|8686.9|8682.9|8677.9|877
1644927600000|2022-02-15 12:20:00|8684.4|8679.4|8689.4|8684.4|8690.4|8685.4|8684.4|8679.4|80
1644927900000|2022-02-15 12:25:00|8689.9|8684.9|8693.4|8688.4|8694.4|8689.4|8687.4|8682.4|179
1644928200000|2022-02-15 12:30:00|8692.9|8687.9|8691.4|8686.4|8693.4|8688.4|8688.4|8683.4|190
1644928500000|2022-02-15 12:35:00|8691.9|8686.9|8684.9|8679.9|8692.9|8687.9|8681.9|8676.9|345
1644928800000|2022-02-15 12:40:00|8683.8|8678.8|8688.8|8683.8|8691.3|8686.3|8680.8|8675.8|193
1644929100000|2022-02-15 12:45:00|8688.3|8683.3|8687.3|8682.3|8693.3|8688.3|8686.3|8681.3|192
1644929400000|2022-02-15 12:50:00|8687.8|8682.8|8687.8|8682.8|8689.3|8684.3|8683.3|8678.3|1163
1644929700000|2022-02-15 12:55:00|8688.3|8683.3|8687.8|8682.8|8688.8|8683.8|8687.3|8682.3|197
1644930000000|2022-02-15 13:00:00|8688.3|8683.3|8687.3|8682.3|8689.8|8684.8|8685.3|8680.3|1335
1644930300000|2022-02-15 13:05:00|8686.8|8681.8|8685.8|8680.8|8688.3|8683.3|8684.3|8679.3|59
1644930600000|2022-02-15 13:10:00|8686.3|8681.3|8688.8|8683.8|8689.3|8684.3|8683.3|8678.3|69
1644930900000|2022-02-15 13:15:00|8688.3|8683.3|8686.8|8681.8|8690.3|8685.3|8684.8|8679.8|64
1644931200000|2022-02-15 13:20:00|8686.3|8681.3|8683.3|8678.3|8688.3|8683.3|8679.3|8674.3|43
1644931500000|2022-02-15 13:25:00|8682.8|8677.8|8685.8|8680.8|8685.8|8680.8|8679.8|8674.8|67
1644931800000|2022-02-15 13:30:00|8686.3|8681.3|8678.8|8673.8|8686.8|8681.8|8672.3|8667.3|155
1644932100000|2022-02-15 13:35:00|8679.3|8674.3|8677.8|8672.8|8685.3|8680.3|8676.3|8671.3|34
1644932400000|2022-02-15 13:40:00|8678.3|8673.3|8685.3|8680.3|8685.8|8680.8|8675.8|8670.8|96
1644932700000|2022-02-15 13:45:00|8685.8|8680.8|8686.3|8681.3|8688.3|8683.3|8681.8|8676.8|38
1644933000000|2022-02-15 13:50:00|8685.8|8680.8|8680.8|8675.8|8685.8|8680.8|8680.3|8675.3|46
1644933300000|2022-02-15 13:55:00|8680.3|8675.3|8676.3|8671.3|8681.3|8676.3|8676.3|8671.3|39
1644933600000|2022-02-15 14:00:00|8674.8|8669.8|8678.8|8673.8|8679.3|8674.3|8673.3|8668.3|304
1644933900000|2022-02-15 14:05:00|8679.3|8674.3|8684.8|8679.8|8685.8|8680.8|8677.3|8672.3|176
1644934200000|2022-02-15 14:10:00|8684.3|8679.3|8680.3|8675.3|8684.3|8679.3|8679.3|8674.3|496
1644934500000|2022-02-15 14:15:00|8679.8|8674.8|8677.8|8672.8|8681.8|8676.8|8674.8|8669.8|74
1644934800000|2022-02-15 14:20:00|8677.3|8672.3|8684.8|8679.8|8685.8|8680.8|8676.3|8671.3|161
1644935100000|2022-02-15 14:25:00|8684.3|8679.3|8672.3|8667.3|8685.8|8680.8|8671.8|8666.8|195
1644935400000|2022-02-15 14:30:00|8673.3|8668.3|8696.8|8691.8|8697.3|8692.3|8670.8|8665.8|358
1644935700000|2022-02-15 14:35:00|8697.3|8692.3|8698.8|8693.8|8700.8|8695.8|8693.3|8688.3|1250
1644936000000|2022-02-15 14:40:00|8698.3|8693.3|8694.8|8689.8|8702.8|8697.8|8693.8|8688.8|129
1644936300000|2022-02-15 14:45:00|8695.3|8690.3|8689.8|8684.8|8704.8|8699.8|8689.8|8684.8|139
1644936600000|2022-02-15 14:50:00|8689.3|8684.3|8687.3|8682.3|8691.3|8686.3|8679.3|8674.3|138
1644936900000|2022-02-15 14:55:00|8687.8|8682.8|8686.3|8681.3|8695.3|8690.3|8681.3|8676.3|191
1644937200000|2022-02-15 15:00:00|8686.8|8681.8|8682.3|8677.3|8692.3|8687.3|8674.3|8669.3|674
1644937500000|2022-02-15 15:05:00|8682.8|8677.8|8692.3|8687.3|8695.3|8690.3|8680.3|8675.3|133
1644937800000|2022-02-15 15:10:00|8691.9|8686.9|8691.9|8686.9|8695.4|8690.4|8683.4|8678.4|201
1644938100000|2022-02-15 15:15:00|8692.4|8687.4|8690.4|8685.4|8698.9|8693.9|8689.4|8684.4|121
1644938400000|2022-02-15 15:20:00|8690.9|8685.9|8690.9|8685.9|8693.9|8688.9|8683.4|8678.4|192
1644938700000|2022-02-15 15:25:00|8691.4|8686.4|8697.4|8692.4|8698.4|8693.4|8679.9|8674.9|160
1644939000000|2022-02-15 15:30:00|8697.9|8692.9|8700.4|8695.4|8703.9|8698.9|8694.9|8689.9|217
1644939300000|2022-02-15 15:35:00|8700.9|8695.9|8702.9|8697.9|8706.4|8701.4|8698.4|8693.4|367
1644939600000|2022-02-15 15:40:00|8703.4|8698.4|8707.4|8702.4|8707.9|8702.9|8700.9|8695.9|147
1644939900000|2022-02-15 15:45:00|8706.9|8701.9|8715.4|8710.4|8715.9|8710.9|8706.4|8701.4|116
1644940200000|2022-02-15 15:50:00|8715.9|8710.9|8717.4|8712.4|8718.9|8713.9|8712.4|8707.4|192
1644940500000|2022-02-15 15:55:00|8716.9|8711.9|8716.4|8711.4|8720.9|8715.9|8714.4|8709.4|332
1644940800000|2022-02-15 16:00:00|8716.9|8711.9|8721.9|8716.9|8723.4|8718.4|8713.4|8708.4|194
1644941100000|2022-02-15 16:05:00|8722.4|8717.4|8718.9|8713.9|8722.9|8717.9|8717.9|8712.9|171
1644941400000|2022-02-15 16:10:00|8717.9|8712.9|8712.4|8707.4|8717.9|8712.9|8707.4|8702.4|1303
1644941700000|2022-02-15 16:15:00|8711.9|8706.9|8709.9|8704.9|8714.9|8709.9|8708.9|8703.9|201
1644942000000|2022-02-15 16:20:00|8710.9|8705.9|8714.4|8709.4|8720.4|8715.4|8709.9|8704.9|349
1644942300000|2022-02-15 16:25:00|8714.9|8709.9|8706.9|8701.9|8715.9|8710.9|8702.4|8697.4|609
1644942600000|2022-02-15 16:30:00|8707.4|8701.4|8719.4|8713.4|8727.4|8721.4|8707.4|8701.4|902
1644942900000|2022-02-15 16:35:00|8720.4|8714.4|8730.4|8723.4|8733.4|8727.4|8720.4|8714.4|246
1644943200000|2022-02-15 16:40:00|8729.4|8722.4|8722.4|8715.4|8730.4|8723.4|8722.4|8715.4|52
1644943500000|2022-02-15 16:45:00|8721.4|8716.4|8722.4|8716.4|8727.4|8720.4|8721.4|8714.4|98
1644943800000|2022-02-15 16:50:00|8723.4|8715.4|8721.4|8714.4|8725.4|8719.4|8720.4|8714.4|23
1644944100000|2022-02-15 16:55:00|8722.4|8715.4|8726.4|8719.4|8727.4|8720.4|8720.4|8714.4|59
1644944400000|2022-02-15 17:00:00|8727.4|8720.4|8724.4|8718.4|8728.4|8722.4|8722.4|8716.4|23
1644944700000|2022-02-15 17:05:00|8725.4|8719.4|8723.4|8716.4|8727.4|8720.4|8719.4|8713.4|2805
1644945000000|2022-02-15 17:10:00|8724.4|8717.4|8720.4|8713.4|8725.4|8718.4|8719.4|8713.4|24
1644945300000|2022-02-15 17:15:00|8721.4|8714.4|8711.4|8704.4|8721.4|8714.4|8710.4|8703.4|71
1644945600000|2022-02-15 17:20:00|8710.4|8703.4|8710.4|8703.4|8712.4|8706.4|8709.4|8702.4|16
1644945900000|2022-02-15 17:25:00|8709.4|8704.4|8714.4|8707.4|8715.4|8708.4|8708.4|8701.4|10
1644946200000|2022-02-15 17:30:00|8713.4|8706.4|8715.4|8708.4|8718.4|8712.4|8712.4|8706.4|18
1644946500000|2022-02-15 17:35:00|8716.4|8709.4|8715.4|8709.4|8718.4|8712.4|8713.4|8706.4|1
1644946800000|2022-02-15 17:40:00|8716.4|8710.4|8714.4|8707.4|8717.4|8710.4|8713.4|8706.4|17
1644947100000|2022-02-15 17:45:00|8715.4|8708.4|8706.4|8699.4|8715.4|8708.4|8705.4|8699.4|35
1644947400000|2022-02-15 17:50:00|8707.4|8700.4|8706.4|8700.4|8709.4|8703.4|8705.4|8699.4|22
1644947700000|2022-02-15 17:55:00|8707.4|8701.4|8708.4|8701.4|8709.4|8703.4|8706.4|8699.4|10
1644948000000|2022-02-15 18:00:00|8709.4|8702.4|8709.4|8702.4|8713.4|8706.4|8707.4|8700.4|42
1644948300000|2022-02-15 18:05:00|8710.4|8703.4|8711.4|8704.4|8712.4|8705.4|8708.4|8702.4|8
1644948600000|2022-02-15 18:10:00|8712.4|8705.4|8713.4|8706.4|8713.4|8706.4|8711.4|8704.4|2
1644948900000|2022-02-15 18:15:00|8712.4|8705.4|8712.4|8705.4|8713.4|8706.4|8711.4|8704.4|2
1644949200000|2022-02-15 18:20:00|8715.4|8706.4|8718.4|8710.4|8719.4|8712.4|8715.4|8706.4|18
1644949500000|2022-02-15 18:25:00|8719.4|8711.4|8721.4|8713.4|8724.4|8717.4|8718.4|8711.4|12
1644949800000|2022-02-15 18:30:00|8722.4|8714.4|8721.4|8713.4|8723.4|8716.4|8720.4|8712.4|4
1644950100000|2022-02-15 18:35:00|8722.4|8714.4|8720.4|8713.4|8722.4|8715.4|8719.4|8711.4|4
1644950400000|2022-02-15 18:40:00|8721.4|8714.4|8721.4|8713.4|8723.4|8717.4|8720.4|8712.4|5
1644950700000|2022-02-15 18:45:00|8722.4|8714.4|8724.4|8717.4|8724.4|8717.4|8721.4|8713.4|1
1644951000000|2022-02-15 18:50:00|8725.4|8716.4|8721.4|8714.4|8725.4|8717.4|8719.4|8713.4|24
1644951300000|2022-02-15 18:55:00|8722.4|8713.4|8727.2|8715.2|8728.4|8720.4|8721.4|8713.4|28
1644951600000|2022-02-15 19:00:00|8727.3|8715.3|8724|8712|8728.3|8716.3|8721.9|8709.9|0
1644951900000|2022-02-15 19:05:00|8723.1|8711.1|8714.4|8702.4|8724.1|8712.1|8709.8|8697.8|0
1644952200000|2022-02-15 19:10:00|8714.3|8702.3|8716.6|8704.6|8717.7|8705.7|8712.3|8700.3|0
1644952500000|2022-02-15 19:15:00|8716.7|8704.7|8721.1|8709.1|8724.2|8712.2|8712.3|8700.3|0
1644952800000|2022-02-15 19:20:00|8721|8709|8720.1|8708.1|8725.4|8713.4|8719|8707|0
1644953100000|2022-02-15 19:25:00|8720|8708|8721.2|8709.2|8722.3|8710.3|8718.9|8706.9|0
1644953400000|2022-02-15 19:30:00|8721.3|8709.3|8716|8704|8723.4|8711.4|8715.8|8703.8|0
1644953700000|2022-02-15 19:35:00|8715.9|8703.9|8720.2|8708.2|8720.3|8708.3|8715.9|8703.9|0
1644954000000|2022-02-15 19:40:00|8720.3|8708.3|8726.3|8714.3|8726.3|8714.3|8711.2|8699.2|0
1644954300000|2022-02-15 19:45:00|8726.1|8714.1|8720.2|8708.2|8728.5|8716.5|8719|8707|0
1644954600000|2022-02-15 19:50:00|8719.7|8707.7|8721.1|8709.1|8722.6|8710.6|8716.2|8704.2|0
1644954900000|2022-02-15 19:55:00|8721.6|8709.6|8721.9|8709.9|8724|8712|8717.9|8705.9|0
1644955200000|2022-02-15 20:00:00|8722|8710|8728.5|8716.5|8728.5|8716.5|8719|8707|0
1644955500000|2022-02-15 20:05:00|8728.6|8716.6|8727.1|8715.1|8729.9|8717.9|8726.4|8714.4|0
1644955800000|2022-02-15 20:10:00|8726.7|8714.7|8725.6|8713.6|8727.8|8715.8|8724.3|8712.3|0
1644956100000|2022-02-15 20:15:00|8725.7|8713.7|8725.8|8713.8|8726.7|8714.7|8721.1|8709.1|0
1644956400000|2022-02-15 20:20:00|8726.7|8714.7|8718.7|8706.7|8727.9|8715.9|8716.3|8704.3|0
1644956700000|2022-02-15 20:25:00|8718.8|8706.8|8719.3|8707.3|8719.8|8707.8|8714.6|8702.6|0
1644957000000|2022-02-15 20:30:00|8718.9|8706.9|8706.7|8694.7|8719.7|8707.7|8703.2|8691.2|0
1644957300000|2022-02-15 20:35:00|8706.6|8694.6|8702.5|8690.5|8713.7|8701.7|8699.7|8687.7|0
1644957600000|2022-02-15 20:40:00|8702.6|8690.6|8716.1|8704.1|8717.1|8705.1|8697.8|8685.8|0
1644957900000|2022-02-15 20:45:00|8716|8704|8716.9|8704.9|8720.4|8708.4|8707.2|8695.2|0
1644958200000|2022-02-15 20:50:00|8716.8|8704.8|8724.3|8712.3|8735.2|8723.2|8716.8|8704.8|0
1644958500000|2022-02-15 20:55:00|8724.5|8712.5|8732.9|8720.9|8737.9|8725.9|8722.3|8710.3|0
1644958800000|2022-02-15 21:00:00|8732.8|8720.8|8720.7|8708.7|8734.7|8722.7|8719.2|8707.2|0
1644959100000|2022-02-15 21:05:00|8721.1|8709.1|8715.8|8703.8|8721.7|8709.7|8714.3|8702.3|0
1644959400000|2022-02-15 21:10:00|8716.2|8704.2|8717.7|8705.7|8720.2|8708.2|8712.6|8700.6|0
1644959700000|2022-02-15 21:15:00|8717.5|8705.5|8721.9|8709.9|8722.4|8710.4|8716.6|8704.6|0
1644960000000|2022-02-15 21:20:00|8721.5|8709.5|8724.6|8712.6|8725.8|8713.8|8721.1|8709.1|0
1644960300000|2022-02-15 21:25:00|8725|8713|8726.9|8714.9|8727.3|8715.3|8724.6|8712.6|0
1644960600000|2022-02-15 21:30:00|8726.5|8714.5|8727.3|8715.3|8728.2|8716.2|8726.1|8714.1|0
1644960900000|2022-02-15 21:35:00|8727.4|8715.4|8726.1|8714.1|8728.2|8716.2|8725.6|8713.6|0
1644961200000|2022-02-15 21:40:00|8726.5|8714.5|8721.6|8709.6|8726.9|8714.9|8721.2|8709.2|0
1644961500000|2022-02-15 21:45:00|8721.2|8709.2|8716.1|8704.1|8722.7|8710.7|8715.9|8703.9|0
1644961800000|2022-02-15 21:50:00|8716.7|8704.7|8721.2|8709.2|8722|8710|8715.9|8703.9|0
1644962100000|2022-02-15 21:55:00|8721.1|8709.1|8722.3|8710.3|8724.6|8712.6|8718.4|8706.4|0
1644962400000|2022-02-15 22:00:00|8722.1|8710.1|8722.9|8710.9|8723.3|8711.3|8722.1|8710.1|0
1644962700000|2022-02-15 22:05:00|8723.1|8711.1|8722.9|8710.9|8723.1|8711.1|8721.7|8709.7|0
1644963000000|2022-02-15 22:10:00|8722.7|8710.7|8721.4|8709.4|8722.7|8710.7|8721.2|8709.2|0
1644963300000|2022-02-15 22:15:00|8721.2|8709.2|8720|8708|8721.2|8709.2|8720|8708|0
1644963600000|2022-02-15 22:20:00|8719.8|8707.8|8719.3|8707.3|8720.4|8708.4|8719.1|8707.1|0
1644963900000|2022-02-15 22:25:00|8719.9|8707.9|8719.5|8707.5|8719.9|8707.9|8718.7|8706.7|0
1644964200000|2022-02-15 22:30:00|8719.3|8707.3|8719.5|8707.5|8719.9|8707.9|8719.3|8707.3|0
1644964500000|2022-02-15 22:35:00|8719.3|8707.3|8719.5|8707.5|8719.7|8707.7|8719.3|8707.3|0
1644964800000|2022-02-15 22:40:00|8719.7|8707.7|8719.7|8707.7|8720.1|8708.1|8719.3|8707.3|0
1644965100000|2022-02-15 22:45:00|8719.3|8707.3|8719.7|8707.7|8719.7|8707.7|8719.3|8707.3|0
1644965400000|2022-02-15 22:50:00|8720.1|8708.1|8719.9|8707.9|8720.1|8708.1|8719.5|8707.5|0
1644965700000|2022-02-15 22:55:00|8720.1|8708.1|8721.7|8709.7|8723.2|8711.2|8720.1|8708.1|0
1644966000000|2022-02-15 23:00:00|8722|8710|8724.9|8712.9|8726|8714|8720.8|8708.8|0
1644966300000|2022-02-15 23:05:00|8724.5|8712.5|8724.5|8712.5|8727.2|8715.2|8723.6|8711.6|0
1644966600000|2022-02-15 23:10:00|8724.9|8712.9|8721.9|8709.9|8725.3|8713.3|8721.5|8709.5|0
1644966900000|2022-02-15 23:15:00|8721.5|8709.5|8721.5|8709.5|8724|8712|8720.3|8708.3|0
1644967200000|2022-02-15 23:20:00|8721.6|8709.6|8717.9|8705.9|8721.8|8709.8|8717.3|8705.3|0
1644967500000|2022-02-15 23:25:00|8718|8706|8717.7|8705.7|8720.3|8708.3|8716.4|8704.4|0
1644967800000|2022-02-15 23:30:00|8717.8|8705.8|8719.4|8707.4|8721.8|8709.8|8717.5|8705.5|0
1644968100000|2022-02-15 23:35:00|8719.2|8707.2|8722|8710|8722.2|8710.2|8719.2|8707.2|0
1644968400000|2022-02-15 23:40:00|8721.9|8709.9|8719.9|8707.9|8722.8|8710.8|8719.9|8707.9|0
1644968700000|2022-02-15 23:45:00|8719.8|8707.8|8712.8|8700.8|8720.9|8708.9|8712.8|8700.8|0
1644969000000|2022-02-15 23:50:00|8712.4|8700.4|8713.3|8701.3|8715|8703|8711.1|8699.1|0
1644969300000|2022-02-15 23:55:00|8713.2|8701.2|8714.1|8702.1|8715|8703|8712.4|8700.4|0
1644969600000|2022-02-16 00:00:00|8713.7|8701.7|8715|8703|8716.4|8704.4|8712|8700|0
1644969900000|2022-02-16 00:05:00|8714.9|8702.9|8716.1|8704.1|8716.4|8704.4|8710.5|8698.5|0
1644970200000|2022-02-16 00:10:00|8716.4|8704.4|8717.7|8705.7|8718.1|8706.1|8711.1|8699.1|0
1644970500000|2022-02-16 00:15:00|8717.8|8705.8|8719.4|8707.4|8719.8|8707.8|8713.4|8701.4|0
1644970800000|2022-02-16 00:20:00|8719.2|8707.2|8713.3|8701.3|8719.2|8707.2|8713.3|8701.3|0
1644971100000|2022-02-16 00:25:00|8712.9|8700.9|8712.3|8700.3|8715.9|8703.9|8712.3|8700.3|0
1644971400000|2022-02-16 00:30:00|8712.4|8700.4|8712.4|8700.4|8713.8|8701.8|8706.4|8694.4|0
1644971700000|2022-02-16 00:35:00|8712.8|8700.8|8713.8|8701.8|8716.4|8704.4|8712.8|8700.8|0
1644972000000|2022-02-16 00:40:00|8713.6|8701.6|8711.7|8699.7|8714.8|8702.8|8711.3|8699.3|0
1644972300000|2022-02-16 00:45:00|8711.9|8699.9|8707.3|8695.3|8712.3|8700.3|8707.2|8695.2|0
1644972600000|2022-02-16 00:50:00|8708.3|8696.3|8711.3|8699.3|8711.7|8699.7|8705.2|8693.2|0
1644972900000|2022-02-16 00:55:00|8711.2|8699.2|8710.2|8698.2|8711.7|8699.7|8706.7|8694.7|0
1644973200000|2022-02-16 01:00:00|8710.3|8698.3|8710.3|8698.3|8711.3|8699.3|8706.2|8694.2|0
1644973500000|2022-02-16 01:05:00|8710.4|8698.4|8715.5|8703.5|8715.9|8703.9|8710.4|8698.4|0
1644973800000|2022-02-16 01:10:00|8715.4|8703.4|8710.9|8698.9|8715.4|8703.4|8709.2|8697.2|0
1644974100000|2022-02-16 01:15:00|8711.1|8699.1|8711.9|8699.9|8715|8703|8711.1|8699.1|0
1644974400000|2022-02-16 01:20:00|8712|8700|8713.4|8701.4|8714.5|8702.5|8710.8|8698.8|0
1644974700000|2022-02-16 01:25:00|8713.6|8701.6|8713.4|8701.4|8715.5|8703.5|8711.4|8699.4|0
1644975000000|2022-02-16 01:30:00|8713.5|8701.5|8708.4|8696.4|8713.5|8701.5|8707.4|8695.4|0
1644975300000|2022-02-16 01:35:00|8708.8|8696.8|8712.5|8700.5|8713.5|8701.5|8708.4|8696.4|0
1644975600000|2022-02-16 01:40:00|8712.7|8700.7|8708.4|8696.4|8713|8701|8708.4|8696.4|0
1644975900000|2022-02-16 01:45:00|8708|8696|8709.5|8697.5|8711.5|8699.5|8707.4|8695.4|0
1644976200000|2022-02-16 01:50:00|8709.3|8697.3|8711.8|8699.8|8713|8701|8708|8696|0
1644976500000|2022-02-16 01:55:00|8711.7|8699.7|8714.2|8702.2|8714.2|8702.2|8710.7|8698.7|0
1644976800000|2022-02-16 02:00:00|8714.4|8702.4|8717.8|8705.8|8718.9|8706.9|8714.4|8702.4|0
1644977100000|2022-02-16 02:05:00|8717.9|8705.9|8725.5|8713.5|8725.5|8713.5|8716.3|8704.3|0
1644977400000|2022-02-16 02:10:00|8725.7|8713.7|8718.9|8706.9|8726.1|8714.1|8718.2|8706.2|0
1644977700000|2022-02-16 02:15:00|8719.3|8707.3|8722.4|8710.4|8723|8711|8718.9|8706.9|0
1644978000000|2022-02-16 02:20:00|8722.2|8710.2|8722|8710|8723|8711|8720.9|8708.9|0
1644978300000|2022-02-16 02:25:00|8721.9|8709.9|8721.9|8709.9|8722.4|8710.4|8720.9|8708.9|0
1644978600000|2022-02-16 02:30:00|8721.5|8709.5|8718.8|8706.8|8721.5|8709.5|8716.8|8704.8|0
1644978900000|2022-02-16 02:35:00|8719.2|8707.2|8716.7|8704.7|8721.3|8709.3|8716.1|8704.1|0
1644979200000|2022-02-16 02:40:00|8717.1|8705.1|8717.7|8705.7|8718.7|8706.7|8716.6|8704.6|0
1644979500000|2022-02-16 02:45:00|8717.9|8705.9|8719.8|8707.8|8725.9|8713.9|8717.7|8705.7|0
1644979800000|2022-02-16 02:50:00|8720|8708|8718.8|8706.8|8720.8|8708.8|8718.2|8706.2|0
1644980100000|2022-02-16 02:55:00|8718.4|8706.4|8720.8|8708.8|8721.8|8709.8|8715.7|8703.7|0
1644980400000|2022-02-16 03:00:00|8721|8709|8719.8|8707.8|8722.9|8710.9|8718.2|8706.2|0
1644980700000|2022-02-16 03:05:00|8718.8|8706.8|8723.9|8711.9|8725.9|8713.9|8718.8|8706.8|0
1644981000000|2022-02-16 03:10:00|8723.8|8711.8|8723.9|8711.9|8724.9|8712.9|8722.8|8710.8|0
1644981300000|2022-02-16 03:15:00|8724.3|8712.3|8722.8|8710.8|8725.9|8713.9|8721.8|8709.8|0
1644981600000|2022-02-16 03:20:00|8722.6|8710.6|8717.7|8705.7|8722.6|8710.6|8717.7|8705.7|0
1644981900000|2022-02-16 03:25:00|8717.5|8705.5|8719.2|8707.2|8719.2|8707.2|8716.1|8704.1|0
1644982200000|2022-02-16 03:30:00|8719|8707|8718.8|8706.8|8719.2|8707.2|8715.6|8703.6|0
1644982500000|2022-02-16 03:35:00|8719|8707|8717.7|8705.7|8719.8|8707.8|8717.2|8705.2|0
1644982800000|2022-02-16 03:40:00|8717.8|8705.8|8718.2|8706.2|8720.2|8708.2|8717.7|8705.7|0
1644983100000|2022-02-16 03:45:00|8718.4|8706.4|8719.7|8707.7|8719.7|8707.7|8717.7|8705.7|0
1644983400000|2022-02-16 03:50:00|8720.1|8708.1|8715.6|8703.6|8720.1|8708.1|8715|8703|0
1644983700000|2022-02-16 03:55:00|8715|8703|8719.8|8707.8|8720.2|8708.2|8713.6|8701.6|0
1644984000000|2022-02-16 04:00:00|8719.7|8707.7|8718.7|8706.7|8719.8|8707.8|8717.7|8705.7|0
1644984300000|2022-02-16 04:05:00|8718.8|8706.8|8717.7|8705.7|8719.2|8707.2|8716.7|8704.7|0
1644984600000|2022-02-16 04:10:00|8717.6|8705.6|8719.8|8707.8|8719.8|8707.8|8717.2|8705.2|0
1644984900000|2022-02-16 04:15:00|8720.1|8708.1|8721.7|8709.7|8722.7|8710.7|8720.1|8708.1|0
1644985200000|2022-02-16 04:20:00|8722.1|8710.1|8721.8|8709.8|8723.8|8711.8|8720.2|8708.2|0
1644985500000|2022-02-16 04:25:00|8721.7|8709.7|8718.7|8706.7|8721.8|8709.8|8717.7|8705.7|0
1644985800000|2022-02-16 04:30:00|8718.9|8706.9|8719.7|8707.7|8720.1|8708.1|8718.7|8706.7|0
1644986100000|2022-02-16 04:35:00|8719.6|8707.6|8719.2|8707.2|8719.7|8707.7|8716.6|8704.6|0
1644986400000|2022-02-16 04:40:00|8718.8|8706.8|8718.8|8706.8|8719.2|8707.2|8716.7|8704.7|0
1644986700000|2022-02-16 04:45:00|8719.1|8707.1|8720.6|8708.6|8720.8|8708.8|8719.1|8707.1|0
1644987000000|2022-02-16 04:50:00|8720.2|8708.2|8723.9|8711.9|8724.3|8712.3|8720.2|8708.2|0
1644987300000|2022-02-16 04:55:00|8724.9|8712.9|8726.9|8714.9|8727|8715|8724.9|8712.9|0
1644987600000|2022-02-16 05:00:00|8727|8715|8732.2|8720.2|8732.6|8720.6|8726.4|8714.4|0
1644987900000|2022-02-16 05:05:00|8732.1|8720.1|8731.1|8719.1|8732.2|8720.2|8729.1|8717.1|0
1644988200000|2022-02-16 05:10:00|8730.9|8718.9|8734.4|8722.4|8735.2|8723.2|8730.1|8718.1|0
1644988500000|2022-02-16 05:15:00|8734.7|8722.7|8732.6|8720.6|8735.3|8723.3|8732.6|8720.6|0
1644988800000|2022-02-16 05:20:00|8732.4|8720.4|8733.1|8721.1|8734.2|8722.2|8731.1|8719.1|0
1644989100000|2022-02-16 05:25:00|8733.3|8721.3|8732.1|8720.1|8734.2|8722.2|8731.1|8719.1|0
1644989400000|2022-02-16 05:30:00|8732.5|8720.5|8732.1|8720.1|8733.6|8721.6|8731.1|8719.1|0
1644989700000|2022-02-16 05:35:00|8732.2|8720.2|8732.2|8720.2|8733.2|8721.2|8730.6|8718.6|0
1644990000000|2022-02-16 05:40:00|8731.7|8719.7|8730.2|8718.2|8732.2|8720.2|8729.2|8717.2|0
1644990300000|2022-02-16 05:45:00|8730|8718|8732.2|8720.2|8734.3|8722.3|8729.6|8717.6|0
1644990600000|2022-02-16 05:50:00|8731.7|8719.7|8731.7|8719.7|8734.3|8722.3|8731.2|8719.2|0
1644990900000|2022-02-16 05:55:00|8731.5|8719.5|8735.2|8723.2|8736.2|8724.2|8731.2|8719.2|0
1644991200000|2022-02-16 06:00:00|8735.1|8723.1|8736|8724|8737.4|8725.4|8733.1|8721.1|0
1644991500000|2022-02-16 06:05:00|8735.8|8723.8|8732.4|8720.4|8735.8|8723.8|8731.8|8719.8|0
1644991800000|2022-02-16 06:10:00|8732.2|8720.2|8735.4|8723.4|8736|8724|8730.9|8718.9|0
1644992100000|2022-02-16 06:15:00|8735.5|8723.5|8739.1|8727.1|8739.2|8727.2|8733.4|8721.4|0
1644992400000|2022-02-16 06:20:00|8739.2|8727.2|8739.2|8727.2|8740.2|8728.2|8738.1|8726.1|0
1644992700000|2022-02-16 06:25:00|8739.1|8727.1|8738.2|8726.2|8739.2|8727.2|8736.6|8724.6|0
1644993000000|2022-02-16 06:30:00|8738|8726|8744.3|8732.3|8744.3|8732.3|8737.2|8725.2|0
1644993300000|2022-02-16 06:35:00|8743.9|8731.9|8746.7|8734.7|8747.2|8735.2|8742.7|8730.7|0
1644993600000|2022-02-16 06:40:00|8746.6|8734.6|8745.3|8733.3|8748.7|8736.7|8745.2|8733.2|0
1644993900000|2022-02-16 06:45:00|8745.2|8733.2|8746.5|8734.5|8748.3|8736.3|8745.2|8733.2|0
1644994200000|2022-02-16 06:50:00|8746.3|8734.3|8744.4|8732.4|8746.4|8734.4|8740.4|8728.4|0
1644994500000|2022-02-16 06:55:00|8744.3|8732.3|8743.4|8731.4|8744.4|8732.4|8743.4|8731.4|0
1644994800000|2022-02-16 07:00:00|8742.7|8730.7|8732.9|8727.9|8742.7|8731.9|8730.9|8724.1|19
1644995100000|2022-02-16 07:05:00|8732.4|8727.4|8736.4|8731.4|8737.9|8732.9|8732.4|8727.4|15
1644995400000|2022-02-16 07:10:00|8736.9|8731.9|8738.9|8733.9|8739.4|8734.4|8730.4|8725.4|46
1644995700000|2022-02-16 07:15:00|8736.4|8731.4|8732.4|8727.4|8738.4|8733.4|8731.9|8726.9|24
1644996000000|2022-02-16 07:20:00|8731.9|8726.9|8730.4|8725.4|8733.9|8728.9|8727.9|8722.9|0
1644996300000|2022-02-16 07:25:00|8731.4|8726.4|8732.4|8727.4|8734.4|8729.4|8728.9|8723.9|4
1644996600000|2022-02-16 07:30:00|8731.9|8726.9|8736.4|8731.4|8736.4|8731.4|8730.4|8725.4|33
1644996900000|2022-02-16 07:35:00|8736.9|8731.9|8737.4|8732.4|8742.4|8737.4|8734.9|8729.9|20
1644997200000|2022-02-16 07:40:00|8736.9|8731.9|8735.4|8730.4|8737.4|8732.4|8732.9|8727.9|7
1644997500000|2022-02-16 07:45:00|8735.9|8730.9|8732.4|8727.4|8736.9|8731.9|8732.4|8727.4|11
1644997800000|2022-02-16 07:50:00|8731.9|8726.9|8728.4|8723.4|8736.9|8731.9|8726.9|8721.9|30
1644998100000|2022-02-16 07:55:00|8727.9|8722.9|8734.9|8729.9|8738.4|8733.4|8725.4|8720.4|63
1644998400000|2022-02-16 08:00:00|8735.4|8730.4|8738.4|8733.4|8751.4|8746.4|8734.4|8729.4|746
1644998700000|2022-02-16 08:05:00|8737.4|8732.4|8746.4|8741.4|8751.9|8746.9|8737.4|8732.4|501
1644999000000|2022-02-16 08:10:00|8745.9|8740.9|8766.9|8761.9|8767.4|8762.4|8743.4|8738.4|275
1644999300000|2022-02-16 08:15:00|8767.9|8762.9|8787.9|8782.9|8793.4|8788.4|8767.4|8762.4|189
1644999600000|2022-02-16 08:20:00|8788.4|8783.4|8790.4|8785.4|8795.9|8790.9|8781.9|8776.9|127
1644999900000|2022-02-16 08:25:00|8789.9|8784.9|8785.4|8780.4|8793.4|8788.4|8776.4|8771.4|148
1645000200000|2022-02-16 08:30:00|8784.9|8779.9|8785.9|8780.9|8787.4|8782.4|8777.9|8772.9|825
1645000500000|2022-02-16 08:35:00|8787.4|8782.4|8791.4|8786.4|8798.9|8793.9|8786.4|8781.4|172
1645000800000|2022-02-16 08:40:00|8792.3|8787.3|8775.3|8770.3|8792.3|8787.3|8774.3|8769.3|889
1645001100000|2022-02-16 08:45:00|8774.8|8769.8|8779.3|8774.3|8780.3|8775.3|8771.3|8766.3|361
1645001400000|2022-02-16 08:50:00|8779.8|8774.8|8780.8|8775.8|8791.3|8786.3|8777.3|8772.3|1946
1645001700000|2022-02-16 08:55:00|8780.3|8775.3|8781.3|8776.3|8787.8|8782.8|8776.8|8771.8|681
1645002000000|2022-02-16 09:00:00|8781.8|8776.8|8787.3|8782.3|8794.8|8789.8|8777.8|8772.8|642
1645002300000|2022-02-16 09:05:00|8786.8|8781.8|8754.3|8749.3|8787.3|8782.3|8751.3|8746.3|987
1645002600000|2022-02-16 09:10:00|8753.8|8748.8|8759.3|8754.3|8761.8|8756.8|8742.3|8737.3|393
1645002900000|2022-02-16 09:15:00|8759.8|8754.8|8760.3|8755.3|8768.3|8763.3|8757.3|8752.3|261
1645003200000|2022-02-16 09:20:00|8759.8|8754.8|8759.3|8754.3|8766.3|8761.3|8754.8|8749.8|124
1645003500000|2022-02-16 09:25:00|8758.8|8753.8|8755.3|8750.3|8763.3|8758.3|8755.3|8750.3|518
1645003800000|2022-02-16 09:30:00|8755.8|8750.8|8758.8|8753.8|8770.8|8765.8|8755.3|8750.3|191
1645004100000|2022-02-16 09:35:00|8758.3|8753.3|8756.8|8751.8|8760.8|8755.8|8752.3|8747.3|82
1645004400000|2022-02-16 09:40:00|8756.3|8751.3|8751.3|8746.3|8761.3|8756.3|8749.8|8744.8|83
1645004700000|2022-02-16 09:45:00|8751.8|8746.8|8747.8|8742.8|8754.8|8749.8|8746.3|8741.3|84
1645005000000|2022-02-16 09:50:00|8748.3|8743.3|8746.3|8741.3|8753.8|8748.8|8743.8|8738.8|162
1645005300000|2022-02-16 09:55:00|8745.8|8740.8|8733.3|8728.3|8746.3|8741.3|8728.3|8723.3|307
1645005600000|2022-02-16 10:00:00|8732.8|8727.8|8735.8|8730.8|8736.8|8731.8|8725.8|8720.8|109
1645005900000|2022-02-16 10:05:00|8735.3|8730.3|8738.3|8733.3|8740.8|8735.8|8732.8|8727.8|847
1645006200000|2022-02-16 10:10:00|8738.8|8733.8|8743.8|8738.8|8744.3|8739.3|8735.8|8730.8|66
1645006500000|2022-02-16 10:15:00|8743.3|8738.3|8722.3|8717.3|8743.3|8738.3|8722.3|8717.3|454
1645006800000|2022-02-16 10:20:00|8721.8|8716.8|8714.3|8709.3|8728.3|8723.3|8713.8|8708.8|230
1645007100000|2022-02-16 10:25:00|8714.8|8709.8|8718.3|8713.3|8722.3|8717.3|8711.8|8706.8|115
1645007400000|2022-02-16 10:30:00|8717.8|8712.8|8721.3|8716.3|8723.8|8718.8|8714.8|8709.8|122
1645007700000|2022-02-16 10:35:00|8720.8|8715.8|8716.3|8711.3|8724.3|8719.3|8715.8|8710.8|72
1645008000000|2022-02-16 10:40:00|8716.8|8711.8|8729.8|8724.8|8730.3|8725.3|8716.8|8711.8|67
1645008300000|2022-02-16 10:45:00|8730.3|8725.3|8728.3|8723.3|8730.3|8725.3|8725.8|8720.8|43
1645008600000|2022-02-16 10:50:00|8728.8|8723.8|8725.3|8720.3|8730.3|8725.3|8723.3|8718.3|183
1645008900000|2022-02-16 10:55:00|8724.8|8719.8|8725.3|8720.3|8728.3|8723.3|8723.3|8718.3|117
1645009200000|2022-02-16 11:00:00|8724.8|8719.8|8719.3|8714.3|8728.3|8723.3|8718.8|8713.8|140
1645009500000|2022-02-16 11:05:00|8718.8|8713.8|8718.3|8713.3|8724.3|8719.3|8717.3|8712.3|930
1645009800000|2022-02-16 11:10:00|8717.8|8712.8|8714.3|8709.3|8717.8|8712.8|8710.3|8705.3|44
1645010100000|2022-02-16 11:15:00|8714.8|8709.8|8714.3|8709.3|8724.3|8719.3|8714.3|8709.3|219
1645010400000|2022-02-16 11:20:00|8714.8|8709.8|8715.8|8710.8|8716.3|8711.3|8712.3|8707.3|149
1645010700000|2022-02-16 11:25:00|8716.3|8711.3|8718.3|8713.3|8718.8|8713.8|8711.3|8706.3|115
1645011000000|2022-02-16 11:30:00|8717.8|8712.8|8714.3|8709.3|8719.3|8714.3|8711.8|8706.8|398
1645011300000|2022-02-16 11:35:00|8713.8|8708.8|8723.3|8718.3|8724.3|8719.3|8713.3|8708.3|182
1645011600000|2022-02-16 11:40:00|8723.8|8718.8|8722.8|8717.8|8723.8|8718.8|8718.8|8713.8|158
1645011900000|2022-02-16 11:45:00|8722.3|8717.3|8722.8|8717.8|8723.8|8718.8|8717.8|8712.8|34
1645012200000|2022-02-16 11:50:00|8722.3|8717.3|8719.8|8714.8|8724.8|8719.8|8718.3|8713.3|68
1645012500000|2022-02-16 11:55:00|8720.3|8715.3|8718.3|8713.3|8726.3|8721.3|8718.3|8713.3|61
1645012800000|2022-02-16 12:00:00|8718.8|8713.8|8720.8|8715.8|8722.3|8717.3|8718.3|8713.3|1441
1645013100000|2022-02-16 12:05:00|8720.3|8715.3|8711.3|8706.3|8720.3|8715.3|8709.3|8704.3|72
1645013400000|2022-02-16 12:10:00|8711.8|8706.8|8713.8|8708.8|8714.8|8709.8|8708.8|8703.8|101
1645013700000|2022-02-16 12:15:00|8713.3|8708.3|8715.8|8710.8|8716.3|8711.3|8711.8|8706.8|43
1645014000000|2022-02-16 12:20:00|8715.3|8710.3|8712.3|8707.3|8718.8|8713.8|8708.3|8703.3|86
1645014300000|2022-02-16 12:25:00|8712.8|8707.8|8714.3|8709.3|8718.8|8713.8|8711.8|8706.8|65
1645014600000|2022-02-16 12:30:00|8713.8|8708.8|8715.3|8710.3|8717.8|8712.8|8711.3|8706.3|67
1645014900000|2022-02-16 12:35:00|8714.8|8709.8|8695.3|8690.3|8714.8|8709.8|8694.3|8689.3|387
1645015200000|2022-02-16 12:40:00|8696.2|8691.2|8695.7|8690.7|8698.2|8693.2|8690.7|8685.7|112
1645015500000|2022-02-16 12:45:00|8695.2|8690.2|8699.7|8694.7|8700.7|8695.7|8694.2|8689.2|130
1645015800000|2022-02-16 12:50:00|8699.2|8694.2|8701.2|8696.2|8702.7|8697.7|8698.2|8693.2|188
1645016100000|2022-02-16 12:55:00|8700.7|8695.7|8702.7|8697.7|8703.2|8698.2|8698.7|8693.7|69
1645016400000|2022-02-16 13:00:00|8703.2|8698.2|8706.2|8701.2|8706.2|8701.2|8700.2|8695.2|106
1645016700000|2022-02-16 13:05:00|8706.7|8701.7|8697.2|8692.2|8706.7|8701.7|8696.7|8691.7|117
1645017000000|2022-02-16 13:10:00|8697.7|8692.7|8708.7|8703.7|8709.2|8704.2|8696.7|8691.7|80
1645017300000|2022-02-16 13:15:00|8709.2|8704.2|8716.2|8711.2|8717.7|8712.7|8709.2|8704.2|131
1645017600000|2022-02-16 13:20:00|8715.7|8710.7|8712.7|8707.7|8716.7|8711.7|8711.7|8706.7|79
1645017900000|2022-02-16 13:25:00|8712.2|8707.2|8707.2|8702.2|8712.2|8707.2|8706.7|8701.7|142
1645018200000|2022-02-16 13:30:00|8706.2|8701.2|8719.2|8714.2|8723.7|8718.7|8706.2|8701.2|215
1645018500000|2022-02-16 13:35:00|8718.7|8713.7|8714.7|8709.7|8725.2|8720.2|8713.7|8708.7|290
1645018800000|2022-02-16 13:40:00|8713.2|8708.2|8710.7|8705.7|8715.2|8710.2|8709.7|8704.7|106
1645019100000|2022-02-16 13:45:00|8710.2|8705.2|8700.7|8695.7|8714.2|8709.2|8700.7|8695.7|82
1645019400000|2022-02-16 13:50:00|8700.2|8695.2|8703.2|8698.2|8708.7|8703.7|8693.7|8688.7|198
1645019700000|2022-02-16 13:55:00|8702.7|8697.7|8703.2|8698.2|8705.2|8700.2|8697.7|8692.7|173
1645020000000|2022-02-16 14:00:00|8703.7|8698.7|8697.2|8692.2|8704.2|8699.2|8694.2|8689.2|286
1645020300000|2022-02-16 14:05:00|8697.7|8692.7|8692.7|8687.7|8697.7|8692.7|8687.7|8682.7|205
1645020600000|2022-02-16 14:10:00|8692.2|8687.2|8683.2|8678.2|8694.7|8689.7|8683.2|8678.2|99
1645020900000|2022-02-16 14:15:00|8682.2|8677.2|8689.7|8684.7|8694.7|8689.7|8680.7|8675.7|117
1645021200000|2022-02-16 14:20:00|8690.2|8685.2|8689.2|8684.2|8693.7|8688.7|8686.2|8681.2|261
1645021500000|2022-02-16 14:25:00|8688.7|8683.7|8694.7|8689.7|8695.7|8690.7|8687.2|8682.2|111
1645021800000|2022-02-16 14:30:00|8694.2|8689.2|8708.7|8703.7|8711.2|8706.2|8691.2|8686.2|138
1645022100000|2022-02-16 14:35:00|8709.2|8704.2|8711.2|8706.2|8712.2|8707.2|8702.2|8697.2|104
1645022400000|2022-02-16 14:40:00|8711.7|8706.7|8707.2|8702.2|8711.7|8706.7|8705.2|8700.2|259
1645022700000|2022-02-16 14:45:00|8707.7|8702.7|8710.2|8705.2|8722.7|8717.7|8706.7|8701.7|86
1645023000000|2022-02-16 14:50:00|8709.7|8704.7|8705.2|8700.2|8710.2|8705.2|8694.7|8689.7|158
1645023300000|2022-02-16 14:55:00|8704.7|8699.7|8712.7|8707.7|8716.2|8711.2|8702.7|8697.7|287
1645023600000|2022-02-16 15:00:00|8711.2|8706.2|8708.7|8703.7|8718.2|8713.2|8702.2|8697.2|403
1645023900000|2022-02-16 15:05:00|8709.2|8704.2|8704.7|8699.7|8715.2|8710.2|8704.2|8699.2|160
1645024200000|2022-02-16 15:10:00|8704.4|8699.4|8705.9|8700.9|8714.9|8709.9|8702.4|8697.4|144
1645024500000|2022-02-16 15:15:00|8706.4|8701.4|8703.9|8698.9|8707.4|8702.4|8698.9|8693.9|221
1645024800000|2022-02-16 15:20:00|8703.4|8698.4|8705.4|8700.4|8705.4|8700.4|8700.9|8695.9|133
1645025100000|2022-02-16 15:25:00|8705.9|8700.9|8712.9|8707.9|8716.9|8711.9|8705.4|8700.4|254
1645025400000|2022-02-16 15:30:00|8712.4|8707.4|8719.4|8714.4|8719.9|8714.9|8708.9|8703.9|108
1645025700000|2022-02-16 15:35:00|8719.9|8714.9|8724.4|8719.4|8725.9|8720.9|8719.9|8714.9|137
1645026000000|2022-02-16 15:40:00|8723.9|8718.9|8726.9|8721.9|8727.9|8722.9|8721.9|8716.9|133
1645026300000|2022-02-16 15:45:00|8726.4|8721.4|8730.9|8725.9|8731.4|8726.4|8724.4|8719.4|570
1645026600000|2022-02-16 15:50:00|8730.4|8725.4|8727.4|8722.4|8734.4|8729.4|8725.4|8720.4|145
1645026900000|2022-02-16 15:55:00|8726.9|8721.9|8725.9|8720.9|8726.9|8721.9|8720.4|8715.4|326
1645027200000|2022-02-16 16:00:00|8726.4|8721.4|8731.4|8726.4|8734.4|8729.4|8723.4|8718.4|147
1645027500000|2022-02-16 16:05:00|8730.9|8725.9|8738.4|8733.4|8740.4|8735.4|8726.9|8721.9|122
1645027800000|2022-02-16 16:10:00|8737.9|8732.9|8739.9|8734.9|8740.4|8735.4|8736.4|8731.4|690
1645028100000|2022-02-16 16:15:00|8739.4|8734.4|8734.4|8729.4|8742.4|8737.4|8733.9|8728.9|339
1645028400000|2022-02-16 16:20:00|8735.4|8730.4|8739.9|8734.9|8740.9|8735.9|8734.4|8729.4|586
1645028700000|2022-02-16 16:25:00|8739.4|8734.4|8738.4|8733.4|8745.4|8740.4|8737.4|8732.4|339
1645029000000|2022-02-16 16:30:00|8738.9|8732.9|8742.9|8736.9|8748.9|8741.9|8737.9|8730.9|311
1645029300000|2022-02-16 16:35:00|8741.9|8734.9|8736.9|8729.9|8742.9|8735.9|8734.9|8727.9|256
1645029600000|2022-02-16 16:40:00|8737.9|8730.9|8727.9|8721.9|8738.9|8731.9|8724.9|8717.9|61
1645029900000|2022-02-16 16:45:00|8726.9|8720.9|8725.9|8719.9|8730.9|8723.9|8723.9|8717.9|52
1645030200000|2022-02-16 16:50:00|8726.9|8718.9|8724.9|8718.9|8729.9|8722.9|8724.9|8718.9|29
1645030500000|2022-02-16 16:55:00|8725.9|8717.9|8724.9|8717.9|8728.9|8722.9|8722.9|8715.9|95
1645030800000|2022-02-16 17:00:00|8725.9|8718.9|8729.9|8723.9|8732.9|8725.9|8725.9|8717.9|21
1645031100000|2022-02-16 17:05:00|8728.9|8722.9|8729.9|8723.9|8732.9|8726.9|8728.9|8722.9|3
1645031400000|2022-02-16 17:10:00|8730.9|8724.9|8728.9|8721.9|8730.9|8724.9|8726.9|8719.9|8
1645031700000|2022-02-16 17:15:00|8727.9|8720.9|8724.9|8717.9|8728.9|8721.9|8723.9|8716.9|5
1645032000000|2022-02-16 17:20:00|8725.9|8718.9|8725.9|8718.9|8726.9|8720.9|8723.9|8716.9|15
1645032300000|2022-02-16 17:25:00|8724.9|8717.9|8724.9|8718.9|8727.9|8721.9|8724.9|8717.9|5
1645032600000|2022-02-16 17:30:00|8723.9|8717.9|8712.9|8705.9|8724.9|8717.9|8710.9|8703.9|23
1645032900000|2022-02-16 17:35:00|8711.9|8704.9|8715.9|8709.9|8716.9|8709.9|8710.9|8703.9|3
1645033200000|2022-02-16 17:40:00|8716.9|8710.9|8717.9|8710.9|8719.9|8712.9|8715.9|8709.9|4
1645033500000|2022-02-16 17:45:00|8716.9|8711.9|8719.9|8713.9|8720.9|8713.9|8716.9|8710.9|3
1645033800000|2022-02-16 17:50:00|8720.9|8714.9|8724.9|8717.9|8726.9|8719.9|8720.9|8713.9|31
1645034100000|2022-02-16 17:55:00|8723.9|8716.9|8725.9|8718.9|8726.9|8719.9|8721.9|8715.9|15
1645034400000|2022-02-16 18:00:00|8724.9|8717.9|8720.9|8713.9|8726.9|8719.9|8720.9|8713.9|35
1645034700000|2022-02-16 18:05:00|8721.9|8714.9|8725.9|8717.9|8725.9|8718.9|8719.9|8712.9|7
1645035000000|2022-02-16 18:10:00|8726.9|8718.9|8724.9|8717.9|8726.9|8719.9|8722.9|8715.9|5
1645035300000|2022-02-16 18:15:00|8723.9|8718.9|8725.9|8718.9|8726.9|8719.9|8723.9|8717.9|12
1645035600000|2022-02-16 18:20:00|8724.9|8717.9|8725.9|8718.9|8727.9|8721.9|8724.9|8717.9|11
1645035900000|2022-02-16 18:25:00|8724.9|8719.9|8727.9|8720.9|8728.9|8721.9|8723.9|8716.9|60
1645036200000|2022-02-16 18:30:00|8726.9|8719.9|8725.9|8718.9|8726.9|8719.9|8722.9|8715.9|5
1645036500000|2022-02-16 18:35:00|8726.9|8719.9|8727.9|8719.9|8730.9|8722.9|8725.9|8719.9|5
1645036800000|2022-02-16 18:40:00|8726.9|8718.9|8723.9|8715.9|8726.9|8718.9|8722.9|8715.9|3
1645037100000|2022-02-16 18:45:00|8722.9|8716.9|8724.9|8717.9|8725.9|8718.9|8722.9|8715.9|10
1645037400000|2022-02-16 18:50:00|8725.9|8718.9|8726.9|8718.9|8727.9|8720.9|8724.9|8717.9|22
1645037700000|2022-02-16 18:55:00|8725.9|8717.9|8731.1|8719.1|8732.1|8720.1|8723.9|8713.9|14
1645038000000|2022-02-16 19:00:00|8730.6|8718.6|8740.8|8728.8|8756.1|8744.1|8715.4|8703.4|0
1645038300000|2022-02-16 19:05:00|8741|8729|8747.8|8735.8|8757.8|8745.8|8734.3|8722.3|0
1645038600000|2022-02-16 19:10:00|8747.9|8735.9|8739.3|8727.3|8749.7|8737.7|8732.2|8720.2|0
1645038900000|2022-02-16 19:15:00|8739.4|8727.4|8751.7|8739.7|8754.1|8742.1|8739.4|8727.4|0
1645039200000|2022-02-16 19:20:00|8751.2|8739.2|8774.8|8762.8|8775.9|8763.9|8747.5|8735.5|0
1645039500000|2022-02-16 19:25:00|8774.9|8762.9|8780|8768|8780.3|8768.3|8774.5|8762.5|0
1645039800000|2022-02-16 19:30:00|8779.9|8767.9|8782.9|8770.9|8794.2|8782.2|8779.6|8767.6|0
1645040100000|2022-02-16 19:35:00|8783.8|8771.8|8779.9|8767.9|8786.1|8774.1|8775|8763|0
1645040400000|2022-02-16 19:40:00|8779.8|8767.8|8773.6|8761.6|8781.1|8769.1|8767.4|8755.4|0
1645040700000|2022-02-16 19:45:00|8773.7|8761.7|8768.1|8756.1|8777.2|8765.2|8764.1|8752.1|0
1645041000000|2022-02-16 19:50:00|8768.2|8756.2|8776.5|8764.5|8779.8|8767.8|8767.9|8755.9|0
1645041300000|2022-02-16 19:55:00|8776.6|8764.6|8783.6|8771.6|8784.8|8772.8|8775.5|8763.5|0
1645041600000|2022-02-16 20:00:00|8783.7|8771.7|8796|8784|8797.9|8785.9|8780.2|8768.2|0
1645041900000|2022-02-16 20:05:00|8796.5|8784.5|8792.9|8780.9|8796.5|8784.5|8789.9|8777.9|0
1645042200000|2022-02-16 20:10:00|8792.4|8780.4|8787.2|8775.2|8792.9|8780.9|8784.3|8772.3|0
1645042500000|2022-02-16 20:15:00|8787.3|8775.3|8791.1|8779.1|8791.2|8779.2|8784.3|8772.3|0
1645042800000|2022-02-16 20:20:00|8791|8779|8787.1|8775.1|8792|8780|8783.6|8771.6|0
1645043100000|2022-02-16 20:25:00|8787.2|8775.2|8792.5|8780.5|8793.5|8781.5|8786.8|8774.8|0
1645043400000|2022-02-16 20:30:00|8792.1|8780.1|8784|8772|8793.6|8781.6|8779|8767|0
1645043700000|2022-02-16 20:35:00|8784.5|8772.5|8791.6|8779.6|8791.7|8779.7|8781|8769|0
1645044000000|2022-02-16 20:40:00|8791.5|8779.5|8789.3|8777.3|8792.7|8780.7|8787.3|8775.3|0
1645044300000|2022-02-16 20:45:00|8789.1|8777.1|8792|8780|8794|8782|8783.8|8771.8|0
1645044600000|2022-02-16 20:50:00|8792.5|8780.5|8784.8|8772.8|8797.1|8785.1|8782.5|8770.5|0
1645044900000|2022-02-16 20:55:00|8784.7|8772.7|8781.4|8769.4|8784.9|8772.9|8772.2|8760.2|0
1645045200000|2022-02-16 21:00:00|8780.9|8768.9|8775.2|8763.2|8781.3|8769.3|8772.7|8760.7|0
1645045500000|2022-02-16 21:05:00|8774.8|8762.8|8773.5|8761.5|8776.5|8764.5|8772.1|8760.1|0
1645045800000|2022-02-16 21:10:00|8773.1|8761.1|8772.7|8760.7|8777|8765|8772.1|8760.1|0
1645046100000|2022-02-16 21:15:00|8773.1|8761.1|8775.2|8763.2|8777|8765|8773.1|8761.1|0
1645046400000|2022-02-16 21:20:00|8775.3|8763.3|8775.2|8763.2|8783.8|8771.8|8769.5|8757.5|0
1645046700000|2022-02-16 21:25:00|8774.8|8762.8|8777.6|8765.6|8780.2|8768.2|8773.1|8761.1|0
1645047000000|2022-02-16 21:30:00|8777.4|8765.4|8777.8|8765.8|8781.5|8769.5|8776.6|8764.6|0
1645047300000|2022-02-16 21:35:00|8777.4|8765.4|8776.6|8764.6|8778.7|8766.7|8776.6|8764.6|0
1645047600000|2022-02-16 21:40:00|8777.4|8765.4|8774.8|8762.8|8777.8|8765.8|8774.8|8762.8|0
1645047900000|2022-02-16 21:45:00|8774.9|8762.9|8772.5|8760.5|8775.3|8763.3|8772.5|8760.5|0
1645048200000|2022-02-16 21:50:00|8772.9|8760.9|8772.1|8760.1|8774.4|8762.4|8771.2|8759.2|0
1645048500000|2022-02-16 21:55:00|8772.5|8760.5|8773.3|8761.3|8774.4|8762.4|8771.9|8759.9|0
1645048800000|2022-02-16 22:00:00|8773.5|8761.5|8773.7|8761.7|8774.3|8762.3|8772.8|8760.8|0
1645049100000|2022-02-16 22:05:00|8773.5|8761.5|8773.9|8761.9|8773.9|8761.9|8773.5|8761.5|0
1645049400000|2022-02-16 22:10:00|8773.5|8761.5|8773.3|8761.3|8774.3|8762.3|8773.1|8761.1|0
1645049700000|2022-02-16 22:15:00|8773.5|8761.5|8774.3|8762.3|8774.3|8762.3|8773.5|8761.5|0
1645050000000|2022-02-16 22:20:00|8774.7|8762.7|8776.2|8764.2|8776.2|8764.2|8774.7|8762.7|0
1645050300000|2022-02-16 22:25:00|8776.4|8764.4|8777.2|8765.2|8777.9|8765.9|8776.2|8764.2|0
1645050600000|2022-02-16 22:30:00|8777.4|8765.4|8777|8765|8777.8|8765.8|8776|8764|0
1645050900000|2022-02-16 22:35:00|8777.4|8765.4|8777.2|8765.2|8777.4|8765.4|8776.8|8764.8|0
1645051200000|2022-02-16 22:40:00|8776.8|8764.8|8775.6|8763.6|8777|8765|8775.3|8763.3|0
1645051500000|2022-02-16 22:45:00|8775.4|8763.4|8773.9|8761.9|8775.6|8763.6|8773.9|8761.9|0
1645051800000|2022-02-16 22:50:00|8773.7|8761.7|8776.2|8764.2|8776.2|8764.2|8773.3|8761.3|0
1645052100000|2022-02-16 22:55:00|8775.8|8763.8|8773.9|8761.9|8775.8|8763.8|8773|8761|0
1645052400000|2022-02-16 23:00:00|8774|8762|8781.7|8769.7|8782.3|8770.3|8774|8762|0
1645052700000|2022-02-16 23:05:00|8781.6|8769.6|8783.2|8771.2|8784.4|8772.4|8781.2|8769.2|0
1645053000000|2022-02-16 23:10:00|8783.8|8771.8|8784.2|8772.2|8785.1|8773.1|8782.3|8770.3|0
1645053300000|2022-02-16 23:15:00|8784.3|8772.3|8783.6|8771.6|8785.1|8773.1|8779.7|8767.7|0
1645053600000|2022-02-16 23:20:00|8784.2|8772.2|8784.6|8772.6|8785.5|8773.5|8782.7|8770.7|0
1645053900000|2022-02-16 23:25:00|8784.7|8772.7|8787.9|8775.9|8788.1|8776.1|8784.7|8772.7|0
1645054200000|2022-02-16 23:30:00|8788.1|8776.1|8787.6|8775.6|8788.9|8776.9|8786.8|8774.8|0
1645054500000|2022-02-16 23:35:00|8787.7|8775.7|8788.9|8776.9|8789.8|8777.8|8785.8|8773.8|0
1645054800000|2022-02-16 23:40:00|8788.5|8776.5|8771|8759|8789.4|8777.4|8770.4|8758.4|0
1645055100000|2022-02-16 23:45:00|8771.1|8759.1|8766.6|8754.6|8772.8|8760.8|8766.6|8754.6|0
1645055400000|2022-02-16 23:50:00|8767|8755|8767.4|8755.4|8769.8|8757.8|8764.9|8752.9|0
1645055700000|2022-02-16 23:55:00|8767.5|8755.5|8766.6|8754.6|8768.5|8756.5|8764.4|8752.4|0
1645056000000|2022-02-17 00:00:00|8766.5|8754.5|8764.2|8752.2|8767.6|8755.6|8764|8752|0
1645056300000|2022-02-17 00:05:00|8764|8752|8763.6|8751.6|8765.7|8753.7|8762.7|8750.7|0
1645056600000|2022-02-17 00:10:00|8763.5|8751.5|8763.6|8751.6|8766.1|8754.1|8762.7|8750.7|0
1645056900000|2022-02-17 00:15:00|8763.5|8751.5|8747.6|8735.6|8763.6|8751.6|8744.6|8732.6|0
1645057200000|2022-02-17 00:20:00|8748.2|8736.2|8755.1|8743.1|8755.1|8743.1|8745.6|8733.6|0
1645057500000|2022-02-17 00:25:00|8754.9|8742.9|8751.2|8739.2|8757.7|8745.7|8750.7|8738.7|0
1645057800000|2022-02-17 00:30:00|8751.4|8739.4|8755.9|8743.9|8759.4|8747.4|8751.2|8739.2|0
1645058100000|2022-02-17 00:35:00|8756.3|8744.3|8751.8|8739.8|8756.9|8744.9|8747.9|8735.9|0
1645058400000|2022-02-17 00:40:00|8752.2|8740.2|8744.8|8732.8|8754.4|8742.4|8744.8|8732.8|0
1645058700000|2022-02-17 00:45:00|8744.6|8732.6|8739.7|8727.7|8744.8|8732.8|8736.4|8724.4|0
1645059000000|2022-02-17 00:50:00|8739.6|8727.6|8735.5|8723.5|8742.7|8730.7|8735.5|8723.5|0
1645059300000|2022-02-17 00:55:00|8736.5|8724.5|8740.6|8728.6|8743.1|8731.1|8736.5|8724.5|0
1645059600000|2022-02-17 01:00:00|8740.8|8728.8|8748.3|8736.3|8749.1|8737.1|8740.6|8728.6|0
1645059900000|2022-02-17 01:05:00|8748.1|8736.1|8738.1|8726.1|8748.9|8736.9|8737.1|8725.1|0
1645060200000|2022-02-17 01:10:00|8738.5|8726.5|8751.7|8739.7|8751.7|8739.7|8738.5|8726.5|0
1645060500000|2022-02-17 01:15:00|8751.9|8739.9|8752.7|8740.7|8754.3|8742.3|8746.5|8734.5|0
1645060800000|2022-02-17 01:20:00|8752.3|8740.3|8742.4|8730.4|8752.7|8740.7|8737.3|8725.3|0
1645061100000|2022-02-17 01:25:00|8742.5|8730.5|8750.3|8738.3|8754.6|8742.6|8742.3|8730.3|0
1645061400000|2022-02-17 01:30:00|8749.9|8737.9|8744.9|8732.9|8750.9|8738.9|8741.5|8729.5|0
1645061700000|2022-02-17 01:35:00|8744.7|8732.7|8749.5|8737.5|8749.9|8737.9|8743.4|8731.4|0
1645062000000|2022-02-17 01:40:00|8747.9|8735.9|8748.4|8736.4|8750.9|8738.9|8746.4|8734.4|0
1645062300000|2022-02-17 01:45:00|8748.8|8736.8|8741.1|8729.1|8749.4|8737.4|8736.1|8724.1|0
1645062600000|2022-02-17 01:50:00|8740.7|8728.7|8742.1|8730.1|8742.7|8730.7|8736.6|8724.6|0
1645062900000|2022-02-17 01:55:00|8742|8730|8742.7|8730.7|8744.7|8732.7|8741.1|8729.1|0
1645063200000|2022-02-17 02:00:00|8743.1|8731.1|8752.5|8740.5|8756.1|8744.1|8742.7|8730.7|0
1645063500000|2022-02-17 02:05:00|8752.6|8740.6|8752.4|8740.4|8755.6|8743.6|8750.8|8738.8|0
1645063800000|2022-02-17 02:10:00|8752.6|8740.6|8759.6|8747.6|8761.7|8749.7|8752.6|8740.6|0
1645064100000|2022-02-17 02:15:00|8759.8|8747.8|8760.6|8748.6|8761.7|8749.7|8758.5|8746.5|0
1645064400000|2022-02-17 02:20:00|8760.8|8748.8|8759.5|8747.5|8761.6|8749.6|8758.5|8746.5|0
1645064700000|2022-02-17 02:25:00|8759.7|8747.7|8758.6|8746.6|8760.6|8748.6|8758.6|8746.6|0
1645065000000|2022-02-17 02:30:00|8759.6|8747.6|8759.5|8747.5|8759.6|8747.6|8757.4|8745.4|0
1645065300000|2022-02-17 02:35:00|8759.7|8747.7|8759.5|8747.5|8761.6|8749.6|8758.5|8746.5|0
1645065600000|2022-02-17 02:40:00|8759.7|8747.7|8753.6|8741.6|8760.7|8748.7|8753.6|8741.6|0
1645065900000|2022-02-17 02:45:00|8753.5|8741.5|8754.5|8742.5|8757.6|8745.6|8752.9|8740.9|0
1645066200000|2022-02-17 02:50:00|8754.7|8742.7|8758.6|8746.6|8758.6|8746.6|8754.7|8742.7|0
1645066500000|2022-02-17 02:55:00|8759|8747|8760.1|8748.1|8760.6|8748.6|8758.1|8746.1|0
1645066800000|2022-02-17 03:00:00|8760.3|8748.3|8759.6|8747.6|8761.6|8749.6|8759|8747|0
1645067100000|2022-02-17 03:05:00|8759.8|8747.8|8762.7|8750.7|8763.1|8751.1|8759.6|8747.6|0
1645067400000|2022-02-17 03:10:00|8762.9|8750.9|8764.7|8752.7|8765.7|8753.7|8762.7|8750.7|0
1645067700000|2022-02-17 03:15:00|8764.5|8752.5|8765.1|8753.1|8766.1|8754.1|8763.1|8751.1|0
1645068000000|2022-02-17 03:20:00|8764.9|8752.9|8759.6|8747.6|8765.6|8753.6|8758.6|8746.6|0
1645068300000|2022-02-17 03:25:00|8760|8748|8763.1|8751.1|8763.6|8751.6|8760|8748|0
1645068600000|2022-02-17 03:30:00|8763.2|8751.2|8759.9|8747.9|8764.6|8752.6|8759.9|8747.9|0
1645068900000|2022-02-17 03:35:00|8759.7|8747.7|8761|8749|8762|8750|8758.5|8746.5|0
1645069200000|2022-02-17 03:40:00|8761.6|8749.6|8762|8750|8763.6|8751.6|8761.6|8749.6|0
1645069500000|2022-02-17 03:45:00|8761.9|8749.9|8754.3|8742.3|8762|8750|8754.3|8742.3|0
1645069800000|2022-02-17 03:50:00|8754.4|8742.4|8738|8726|8755.8|8743.8|8738|8726|0
1645070100000|2022-02-17 03:55:00|8738.3|8726.3|8707.4|8695.4|8739|8727|8707.4|8695.4|0
1645070400000|2022-02-17 04:00:00|8707.1|8695.1|8678.9|8666.9|8707.6|8695.6|8676.9|8664.9|0
1645070700000|2022-02-17 04:05:00|8678.4|8666.4|8685.4|8673.4|8689.9|8677.9|8675.7|8663.7|0
1645071000000|2022-02-17 04:10:00|8684.8|8672.8|8692.3|8680.3|8713.4|8701.4|8678.2|8666.2|0
1645071300000|2022-02-17 04:15:00|8692.2|8680.2|8692.7|8680.7|8699.8|8687.8|8683.4|8671.4|0
1645071600000|2022-02-17 04:20:00|8691.7|8679.7|8695|8683|8698.6|8686.6|8686|8674|0
1645071900000|2022-02-17 04:25:00|8694.6|8682.6|8693.5|8681.5|8696.1|8684.1|8689.9|8677.9|0
1645072200000|2022-02-17 04:30:00|8693.3|8681.3|8699.7|8687.7|8705.6|8693.6|8690|8678|0
1645072500000|2022-02-17 04:35:00|8699.9|8687.9|8693|8681|8700.7|8688.7|8688.9|8676.9|0
1645072800000|2022-02-17 04:40:00|8694|8682|8688.1|8676.1|8695.2|8683.2|8688|8676|0
1645073100000|2022-02-17 04:45:00|8688.3|8676.3|8684|8672|8691.3|8679.3|8684|8672|0
1645073400000|2022-02-17 04:50:00|8683.9|8671.9|8671.4|8659.4|8687.3|8675.3|8667.9|8655.9|0
1645073700000|2022-02-17 04:55:00|8671.6|8659.6|8672.5|8660.5|8674.7|8662.7|8669.4|8657.4|0
1645074000000|2022-02-17 05:00:00|8672.9|8660.9|8669.1|8657.1|8676.6|8664.6|8667.3|8655.3|0
1645074300000|2022-02-17 05:05:00|8669.3|8657.3|8692.4|8680.4|8697.9|8685.9|8666.6|8654.6|0
1645074600000|2022-02-17 05:10:00|8692.2|8680.2|8683.1|8671.1|8696.8|8684.8|8678|8666|0
1645074900000|2022-02-17 05:15:00|8683|8671|8692.3|8680.3|8694.9|8682.9|8681|8669|0
1645075200000|2022-02-17 05:20:00|8692.4|8680.4|8701.4|8689.4|8705.6|8693.6|8692.4|8680.4|0
1645075500000|2022-02-17 05:25:00|8701.2|8689.2|8697|8685|8703.9|8691.9|8697|8685|0
1645075800000|2022-02-17 05:30:00|8697.2|8685.2|8693.6|8681.6|8697.9|8685.9|8690.6|8678.6|0
1645076100000|2022-02-17 05:35:00|8694.1|8682.1|8697.9|8685.9|8700.1|8688.1|8691.3|8679.3|0
1645076400000|2022-02-17 05:40:00|8698.1|8686.1|8701.9|8689.9|8705.5|8693.5|8697.8|8685.8|0
1645076700000|2022-02-17 05:45:00|8701.7|8689.7|8691.6|8679.6|8703.4|8691.4|8690.7|8678.7|0
1645077000000|2022-02-17 05:50:00|8691.7|8679.7|8690.3|8678.3|8697.2|8685.2|8689.6|8677.6|0
1645077300000|2022-02-17 05:55:00|8690.1|8678.1|8695.5|8683.5|8697.8|8685.8|8689.2|8677.2|0
1645077600000|2022-02-17 06:00:00|8695.1|8683.1|8692.3|8680.3|8696.5|8684.5|8685.5|8673.5|0
1645077900000|2022-02-17 06:05:00|8692.8|8680.8|8683.2|8671.2|8692.8|8680.8|8683.2|8671.2|0
1645078200000|2022-02-17 06:10:00|8683|8671|8670.3|8658.3|8683.2|8671.2|8668.9|8656.9|0
1645078500000|2022-02-17 06:15:00|8670.1|8658.1|8679.1|8667.1|8679.1|8667.1|8668.9|8656.9|0
1645078800000|2022-02-17 06:20:00|8678.9|8666.9|8683|8671|8684|8672|8676|8664|0
1645079100000|2022-02-17 06:25:00|8682.9|8670.9|8704.9|8692.9|8704.9|8692.9|8674.9|8662.9|0
1645079400000|2022-02-17 06:30:00|8704.7|8692.7|8686.1|8674.1|8706|8694|8675.3|8663.3|0
1645079700000|2022-02-17 06:35:00|8686.5|8674.5|8686.9|8674.9|8688.6|8676.6|8683.8|8671.8|0
1645080000000|2022-02-17 06:40:00|8687.1|8675.1|8689.3|8677.3|8694.1|8682.1|8687.1|8675.1|0
1645080300000|2022-02-17 06:45:00|8689.2|8677.2|8694.9|8682.9|8698.2|8686.2|8685.1|8673.1|0
1645080600000|2022-02-17 06:50:00|8694.7|8682.7|8692.5|8680.5|8698.2|8686.2|8689.4|8677.4|0
1645080900000|2022-02-17 06:55:00|8692.6|8680.6|8698.2|8686.2|8700.3|8688.3|8692.1|8680.1|0
1645081200000|2022-02-17 07:00:00|8701.4|8689.4|8714.9|8709.9|8716.9|8711.9|8697.4|8688.8|50
1645081500000|2022-02-17 07:05:00|8716.9|8711.9|8712.9|8707.9|8718.4|8713.4|8710.4|8705.4|21
1645081800000|2022-02-17 07:10:00|8712.4|8707.4|8712.9|8707.9|8717.9|8712.9|8706.4|8701.4|63
1645082100000|2022-02-17 07:15:00|8713.4|8708.4|8718.9|8713.9|8719.9|8714.9|8708.4|8703.4|14
1645082400000|2022-02-17 07:20:00|8717.4|8712.4|8713.9|8708.9|8717.4|8712.4|8711.4|8706.4|11
1645082700000|2022-02-17 07:25:00|8713.4|8708.4|8711.9|8706.9|8715.9|8710.9|8708.4|8703.4|8
1645083000000|2022-02-17 07:30:00|8709.9|8704.9|8715.4|8710.4|8715.4|8710.4|8705.4|8700.4|12
1645083300000|2022-02-17 07:35:00|8714.9|8709.9|8713.4|8708.4|8717.4|8712.4|8711.9|8706.9|10
1645083600000|2022-02-17 07:40:00|8712.9|8707.9|8715.9|8710.9|8716.4|8711.4|8708.4|8703.4|16
1645083900000|2022-02-17 07:45:00|8716.4|8711.4|8717.9|8712.9|8721.4|8716.4|8715.9|8710.9|51
1645084200000|2022-02-17 07:50:00|8717.4|8712.4|8717.9|8712.9|8720.9|8715.9|8715.9|8710.9|12
1645084500000|2022-02-17 07:55:00|8717.4|8712.4|8712.4|8707.4|8718.9|8713.9|8709.4|8704.4|128
1645084800000|2022-02-17 08:00:00|8712.9|8707.9|8747.9|8742.9|8749.4|8744.4|8712.9|8707.9|391
1645085100000|2022-02-17 08:05:00|8748.4|8743.4|8742.9|8737.9|8750.9|8745.9|8732.9|8727.9|228
1645085400000|2022-02-17 08:10:00|8743.4|8738.4|8725.9|8720.9|8744.9|8739.9|8723.9|8718.9|396
1645085700000|2022-02-17 08:15:00|8726.4|8721.4|8723.9|8718.9|8733.9|8728.9|8719.9|8714.9|407
1645086000000|2022-02-17 08:20:00|8724.4|8719.4|8720.9|8715.9|8733.9|8728.9|8720.9|8715.9|118
1645086300000|2022-02-17 08:25:00|8721.4|8716.4|8692.4|8687.4|8723.4|8718.4|8681.9|8676.9|331
1645086600000|2022-02-17 08:30:00|8692.9|8687.9|8685.9|8680.9|8709.9|8704.9|8685.9|8680.9|218
1645086900000|2022-02-17 08:35:00|8685.4|8680.4|8691.4|8686.4|8695.4|8690.4|8670.9|8665.9|256
1645087200000|2022-02-17 08:40:00|8690.7|8685.7|8691.7|8686.7|8698.2|8693.2|8685.7|8680.7|122
1645087500000|2022-02-17 08:45:00|8691.2|8686.2|8697.7|8692.7|8700.2|8695.2|8679.2|8674.2|164
1645087800000|2022-02-17 08:50:00|8696.7|8691.7|8700.7|8695.7|8704.2|8699.2|8685.2|8680.2|137
1645088100000|2022-02-17 08:55:00|8700.2|8695.2|8700.2|8695.2|8704.2|8699.2|8692.2|8687.2|51
1645088400000|2022-02-17 09:00:00|8700.7|8695.7|8692.2|8687.2|8714.2|8709.2|8691.2|8686.2|222
1645088700000|2022-02-17 09:05:00|8692.7|8687.7|8695.2|8690.2|8704.2|8699.2|8691.7|8686.7|116
1645089000000|2022-02-17 09:10:00|8695.7|8690.7|8693.2|8688.2|8703.7|8698.7|8691.7|8686.7|53
1645089300000|2022-02-17 09:15:00|8692.7|8687.7|8692.2|8687.2|8699.2|8694.2|8690.2|8685.2|23
1645089600000|2022-02-17 09:20:00|8692.7|8687.7|8701.2|8696.2|8702.2|8697.2|8692.2|8687.2|31
1645089900000|2022-02-17 09:25:00|8700.7|8695.7|8707.2|8702.2|8710.2|8705.2|8698.7|8693.7|48
1645090200000|2022-02-17 09:30:00|8707.7|8702.7|8711.2|8706.2|8714.2|8709.2|8706.2|8701.2|38
1645090500000|2022-02-17 09:35:00|8711.7|8706.7|8703.2|8698.2|8718.2|8713.2|8702.7|8697.7|720
1645090800000|2022-02-17 09:40:00|8702.7|8697.7|8701.2|8696.2|8709.2|8704.2|8695.7|8690.7|78
1645091100000|2022-02-17 09:45:00|8701.7|8696.7|8703.2|8698.2|8707.7|8702.7|8695.7|8690.7|58
1645091400000|2022-02-17 09:50:00|8703.7|8698.7|8711.2|8706.2|8713.7|8708.7|8702.2|8697.2|155
1645091700000|2022-02-17 09:55:00|8710.7|8705.7|8717.2|8712.2|8722.2|8717.2|8707.2|8702.2|181
1645092000000|2022-02-17 10:00:00|8716.7|8711.7|8709.2|8704.2|8717.2|8712.2|8709.2|8704.2|876
1645092300000|2022-02-17 10:05:00|8708.7|8703.7|8702.2|8697.2|8712.7|8707.7|8698.2|8693.2|171
1645092600000|2022-02-17 10:10:00|8702.7|8697.7|8714.2|8709.2|8714.2|8709.2|8700.7|8695.7|60
1645092900000|2022-02-17 10:15:00|8714.7|8709.7|8707.7|8702.7|8717.7|8712.7|8707.7|8702.7|19
1645093200000|2022-02-17 10:20:00|8708.2|8703.2|8705.7|8700.7|8710.2|8705.2|8703.7|8698.7|27
1645093500000|2022-02-17 10:25:00|8706.2|8701.2|8704.2|8699.2|8709.2|8704.2|8702.7|8697.7|57
1645093800000|2022-02-17 10:30:00|8704.7|8699.7|8706.6|8701.6|8709.6|8704.6|8703.2|8698.2|13
1645094100000|2022-02-17 10:35:00|8708.1|8703.1|8709.1|8704.1|8710.1|8705.1|8702.1|8697.1|15
1645094400000|2022-02-17 10:40:00|8709.6|8704.6|8714.6|8709.6|8714.6|8709.6|8707.6|8702.6|26
1645094700000|2022-02-17 10:45:00|8714.1|8709.1|8711.1|8706.1|8714.1|8709.1|8706.6|8701.6|9
1645095000000|2022-02-17 10:50:00|8711.6|8706.6|8718.1|8713.1|8718.6|8713.6|8711.6|8706.6|27
1645095300000|2022-02-17 10:55:00|8717.6|8712.6|8711.6|8706.6|8719.1|8714.1|8711.1|8706.1|22
1645095600000|2022-02-17 11:00:00|8711.1|8706.1|8713.1|8708.1|8714.6|8709.6|8706.6|8701.6|21
1645095900000|2022-02-17 11:05:00|8712.6|8707.6|8713.6|8708.6|8715.6|8710.6|8707.6|8702.6|91
1645096200000|2022-02-17 11:10:00|8714.1|8709.1|8719.1|8714.1|8720.6|8715.6|8713.1|8708.1|19
1645096500000|2022-02-17 11:15:00|8718.6|8713.6|8721.6|8716.6|8725.6|8720.6|8718.1|8713.1|35
1645096800000|2022-02-17 11:20:00|8722.6|8717.6|8723.6|8718.6|8726.1|8721.1|8722.6|8717.6|22
1645097100000|2022-02-17 11:25:00|8723.1|8718.1|8721.6|8716.6|8723.1|8718.1|8717.6|8712.6|81
1645097400000|2022-02-17 11:30:00|8722.1|8717.1|8720.6|8715.6|8725.6|8720.6|8718.1|8713.1|23
1645097700000|2022-02-17 11:35:00|8720.1|8715.1|8713.1|8708.1|8721.1|8716.1|8712.6|8707.6|11
1645098000000|2022-02-17 11:40:00|8713.6|8708.6|8716.6|8711.6|8717.6|8712.6|8711.6|8706.6|11
1645098300000|2022-02-17 11:45:00|8716.1|8711.1|8716.1|8711.1|8720.1|8715.1|8715.1|8710.1|4
1645098600000|2022-02-17 11:50:00|8715.6|8710.6|8714.6|8709.6|8720.6|8715.6|8714.6|8709.6|16
1645098900000|2022-02-17 11:55:00|8715.1|8710.1|8720.6|8715.6|8722.6|8717.6|8713.1|8708.1|51
1645099200000|2022-02-17 12:00:00|8721.6|8716.6|8728.1|8723.1|8730.1|8725.1|8719.6|8714.6|20
1645099500000|2022-02-17 12:05:00|8727.6|8722.6|8726.6|8721.6|8730.1|8725.1|8724.6|8719.6|136
1645099800000|2022-02-17 12:10:00|8727.1|8722.1|8718.6|8713.6|8727.6|8722.6|8718.6|8713.6|19
1645100100000|2022-02-17 12:15:00|8718.1|8713.1|8719.6|8714.6|8719.6|8714.6|8714.6|8709.6|7
1645100400000|2022-02-17 12:20:00|8719.1|8714.1|8721.6|8716.6|8723.6|8718.6|8718.6|8713.6|8
1645100700000|2022-02-17 12:25:00|8721.1|8716.1|8731.1|8726.1|8731.6|8726.6|8719.6|8714.6|7
1645101000000|2022-02-17 12:30:00|8730.6|8725.6|8735.6|8730.6|8736.1|8731.1|8729.6|8724.6|11
1645101300000|2022-02-17 12:35:00|8736.1|8731.1|8734.1|8729.1|8736.6|8731.6|8731.1|8726.1|42
1645101600000|2022-02-17 12:40:00|8733.2|8728.2|8734.7|8729.7|8735.7|8730.7|8730.7|8725.7|4
1645101900000|2022-02-17 12:45:00|8734.2|8729.2|8735.2|8730.2|8737.2|8732.2|8733.2|8728.2|7
1645102200000|2022-02-17 12:50:00|8734.7|8729.7|8740.7|8735.7|8740.7|8735.7|8734.7|8729.7|9
1645102500000|2022-02-17 12:55:00|8740.2|8735.2|8738.7|8733.7|8740.7|8735.7|8738.2|8733.2|15
1645102800000|2022-02-17 13:00:00|8739.2|8734.2|8738.7|8733.7|8747.2|8742.2|8737.7|8732.7|105
1645103100000|2022-02-17 13:05:00|8738.2|8733.2|8727.7|8722.7|8738.2|8733.2|8718.7|8713.7|56
1645103400000|2022-02-17 13:10:00|8728.2|8723.2|8720.7|8715.7|8729.7|8724.7|8719.7|8714.7|49
1645103700000|2022-02-17 13:15:00|8720.2|8715.2|8712.7|8707.7|8720.2|8715.2|8708.7|8703.7|25
1645104000000|2022-02-17 13:20:00|8713.2|8708.2|8715.7|8710.7|8716.7|8711.7|8705.7|8700.7|124
1645104300000|2022-02-17 13:25:00|8716.2|8711.2|8713.7|8708.7|8718.7|8713.7|8709.2|8704.2|251
1645104600000|2022-02-17 13:30:00|8714.2|8709.2|8717.7|8712.7|8720.2|8715.2|8714.2|8709.2|18
1645104900000|2022-02-17 13:35:00|8717.2|8712.2|8714.7|8709.7|8719.2|8714.2|8713.2|8708.2|25
1645105200000|2022-02-17 13:40:00|8714.2|8709.2|8694.2|8689.2|8716.7|8711.7|8693.2|8688.2|55
1645105500000|2022-02-17 13:45:00|8693.7|8688.7|8697.7|8692.7|8701.7|8696.7|8693.7|8688.7|37
1645105800000|2022-02-17 13:50:00|8697.2|8692.2|8693.2|8688.2|8706.7|8701.7|8689.7|8684.7|28
1645106100000|2022-02-17 13:55:00|8693.7|8688.7|8686.2|8681.2|8697.7|8692.7|8684.7|8679.7|14
1645106400000|2022-02-17 14:00:00|8685.2|8680.2|8694.7|8689.7|8699.2|8694.2|8684.2|8679.2|30
1645106700000|2022-02-17 14:05:00|8695.2|8690.2|8695.2|8690.2|8699.2|8694.2|8692.2|8687.2|32
1645107000000|2022-02-17 14:10:00|8695.7|8690.7|8696.7|8691.7|8715.7|8710.7|8695.2|8690.2|605
1645107300000|2022-02-17 14:15:00|8697.2|8692.2|8696.2|8691.2|8703.7|8698.7|8695.2|8690.2|80
1645107600000|2022-02-17 14:20:00|8695.7|8690.7|8701.7|8696.7|8706.7|8701.7|8692.7|8687.7|6
1645107900000|2022-02-17 14:25:00|8702.2|8697.2|8698.7|8693.7|8703.7|8698.7|8697.2|8692.2|205
1645108200000|2022-02-17 14:30:00|8699.2|8694.2|8694.2|8689.2|8706.7|8701.7|8688.7|8683.7|144
1645108500000|2022-02-17 14:35:00|8693.7|8688.7|8695.7|8690.7|8695.7|8690.7|8687.2|8682.2|376
1645108800000|2022-02-17 14:40:00|8695.2|8690.2|8690.2|8685.2|8700.7|8695.7|8678.7|8673.7|76
1645109100000|2022-02-17 14:45:00|8690.7|8685.7|8674.7|8669.7|8692.2|8687.2|8673.2|8668.2|35
1645109400000|2022-02-17 14:50:00|8674.2|8669.2|8658.2|8653.2|8674.2|8669.2|8656.7|8651.7|75
1645109700000|2022-02-17 14:55:00|8658.7|8653.7|8640.7|8635.7|8658.7|8653.7|8638.7|8633.7|90
1645110000000|2022-02-17 15:00:00|8642.2|8637.2|8639.7|8634.7|8648.2|8643.2|8639.7|8634.7|206
1645110300000|2022-02-17 15:05:00|8640.2|8635.2|8646.7|8641.7|8647.7|8642.7|8636.7|8631.7|61
1645110600000|2022-02-17 15:10:00|8647.8|8642.8|8659.8|8654.8|8659.8|8654.8|8641.8|8636.8|108
1645110900000|2022-02-17 15:15:00|8659.3|8654.3|8649.3|8644.3|8659.8|8654.8|8648.8|8643.8|47
1645111200000|2022-02-17 15:20:00|8648.8|8643.8|8642.3|8637.3|8650.3|8645.3|8640.8|8635.8|72
1645111500000|2022-02-17 15:25:00|8642.8|8637.8|8640.3|8635.3|8644.8|8639.8|8633.3|8628.3|153
1645111800000|2022-02-17 15:30:00|8640.8|8635.8|8650.3|8645.3|8656.8|8651.8|8638.8|8633.8|107
1645112100000|2022-02-17 15:35:00|8649.8|8644.8|8650.8|8645.8|8654.3|8649.3|8646.3|8641.3|99
1645112400000|2022-02-17 15:40:00|8650.3|8645.3|8650.8|8645.8|8652.3|8647.3|8643.8|8638.8|55
1645112700000|2022-02-17 15:45:00|8650.3|8645.3|8640.3|8635.3|8651.3|8646.3|8639.8|8634.8|113
1645113000000|2022-02-17 15:50:00|8640.8|8635.8|8639.8|8634.8|8641.3|8636.3|8635.3|8630.3|105
1645113300000|2022-02-17 15:55:00|8639.3|8634.3|8652.8|8647.8|8653.8|8648.8|8639.3|8634.3|39
1645113600000|2022-02-17 16:00:00|8652.3|8647.3|8650.8|8645.8|8654.8|8649.8|8649.8|8644.8|49
1645113900000|2022-02-17 16:05:00|8651.3|8646.3|8657.8|8652.8|8661.3|8656.3|8651.3|8646.3|124
1645114200000|2022-02-17 16:10:00|8658.3|8653.3|8663.8|8658.8|8664.3|8659.3|8653.8|8648.8|123
1645114500000|2022-02-17 16:15:00|8663.3|8658.3|8663.8|8658.8|8666.3|8661.3|8657.8|8652.8|561
1645114800000|2022-02-17 16:20:00|8663.3|8658.3|8655.8|8650.8|8664.8|8659.8|8655.8|8650.8|94
1645115100000|2022-02-17 16:25:00|8656.3|8651.3|8658.8|8653.8|8663.3|8658.3|8654.8|8649.8|241
1645115400000|2022-02-17 16:30:00|8659.8|8652.8|8671.8|8665.8|8673.8|8667.8|8656.8|8649.8|426
1645115700000|2022-02-17 16:35:00|8674.8|8666.8|8664.8|8658.8|8675.8|8668.8|8662.8|8655.8|160
1645116000000|2022-02-17 16:40:00|8665.8|8657.8|8667.8|8659.8|8668.8|8660.8|8661.8|8654.8|21
1645116300000|2022-02-17 16:45:00|8666.8|8658.8|8684.8|8676.8|8684.8|8677.8|8665.8|8658.8|92
1645116600000|2022-02-17 16:50:00|8683.8|8677.8|8679.8|8672.8|8685.8|8677.8|8679.8|8672.8|73
1645116900000|2022-02-17 16:55:00|8680.8|8673.8|8674.8|8667.8|8682.8|8675.8|8674.8|8666.8|54
1645117200000|2022-02-17 17:00:00|8675.8|8668.8|8678.8|8670.8|8678.8|8671.8|8670.8|8662.8|35
1645117500000|2022-02-17 17:05:00|8677.8|8671.8|8673.8|8667.8|8680.8|8673.8|8673.8|8667.8|18
1645117800000|2022-02-17 17:10:00|8674.8|8666.8|8674.8|8666.8|8676.8|8669.8|8671.8|8664.8|10104
1645118100000|2022-02-17 17:15:00|8673.8|8665.8|8675.8|8667.8|8678.8|8670.8|8672.8|8665.8|33
1645118400000|2022-02-17 17:20:00|8674.8|8666.8|8680.8|8673.8|8681.8|8673.8|8674.8|8666.8|29
1645118700000|2022-02-17 17:25:00|8681.8|8674.8|8678.8|8670.8|8681.8|8674.8|8676.8|8669.8|5
1645119000000|2022-02-17 17:30:00|8679.8|8671.8|8675.8|8668.8|8680.8|8674.8|8675.8|8668.8|3
1645119300000|2022-02-17 17:35:00|8677.8|8669.8|8673.8|8666.8|8677.8|8670.8|8673.8|8666.8|4
1645119600000|2022-02-17 17:40:00|8672.8|8665.8|8673.8|8665.8|8673.8|8666.8|8668.8|8661.8|22
1645119900000|2022-02-17 17:45:00|8674.8|8666.8|8667.8|8661.8|8674.8|8667.8|8664.8|8657.8|3
1645120200000|2022-02-17 17:50:00|8668.8|8659.8|8667.8|8660.8|8668.8|8661.8|8663.8|8656.8|40
1645120500000|2022-02-17 17:55:00|8666.8|8661.8|8671.8|8663.8|8671.8|8664.8|8666.8|8661.8|17
1645120800000|2022-02-17 18:00:00|8672.8|8664.8|8672.8|8664.8|8674.8|8667.8|8671.8|8664.8|4
1645121100000|2022-02-17 18:05:00|8671.8|8663.8|8669.8|8663.8|8671.8|8664.8|8669.8|8660.8|0
1645121400000|2022-02-17 18:10:00|8668.8|8661.8|8668.8|8661.8|8669.8|8662.8|8666.8|8660.8|8
1645121700000|2022-02-17 18:15:00|8667.8|8662.8|8659.8|8653.8|8670.8|8662.8|8659.8|8652.8|34
1645122000000|2022-02-17 18:20:00|8658.8|8652.8|8659.8|8651.8|8659.8|8652.8|8658.8|8651.8|1
1645122300000|2022-02-17 18:25:00|8658.8|8650.8|8655.8|8649.8|8658.8|8651.8|8654.8|8647.8|18
1645122600000|2022-02-17 18:30:00|8656.8|8648.8|8660.8|8651.8|8661.8|8653.8|8653.8|8647.8|23
1645122900000|2022-02-17 18:35:00|8659.8|8650.8|8654.8|8646.8|8659.8|8651.8|8654.8|8646.8|0
1645123200000|2022-02-17 18:40:00|8653.8|8645.8|8650.8|8644.8|8653.8|8645.8|8649.8|8642.8|34
1645123500000|2022-02-17 18:45:00|8652.8|8642.8|8651.8|8642.8|8652.8|8643.8|8649.8|8641.8|3
1645123800000|2022-02-17 18:50:00|8650.8|8641.8|8639.8|8630.8|8652.8|8643.8|8632.8|8626.8|55
1645124100000|2022-02-17 18:55:00|8640.8|8631.8|8646.9|8634.9|8655.8|8647.3|8640.8|8631.8|51
1645124400000|2022-02-17 19:00:00|8646.8|8634.8|8640.7|8628.7|8646.8|8634.8|8639.1|8627.1|0
1645124700000|2022-02-17 19:05:00|8640.8|8628.8|8636.1|8624.1|8642.5|8630.5|8634.9|8622.9|0
1645125000000|2022-02-17 19:10:00|8636|8624|8637.4|8625.4|8638.4|8626.4|8631.9|8619.9|0
1645125300000|2022-02-17 19:15:00|8636.5|8624.5|8639.9|8627.9|8642.5|8630.5|8635.2|8623.2|0
1645125600000|2022-02-17 19:20:00|8639.8|8627.8|8630.8|8618.8|8640|8628|8629.8|8617.8|0
1645125900000|2022-02-17 19:25:00|8630.7|8618.7|8631|8619|8633|8621|8628.8|8616.8|0
1645126200000|2022-02-17 19:30:00|8630.9|8618.9|8626.4|8614.4|8633.2|8621.2|8624|8612|0
1645126500000|2022-02-17 19:35:00|8626.5|8614.5|8622.9|8610.9|8626.5|8614.5|8621.8|8609.8|0
1645126800000|2022-02-17 19:40:00|8622.8|8610.8|8619|8607|8623.5|8611.5|8618|8606|0
1645127100000|2022-02-17 19:45:00|8619.1|8607.1|8624.6|8612.6|8625.8|8613.8|8617.1|8605.1|0
1645127400000|2022-02-17 19:50:00|8624.5|8612.5|8619.1|8607.1|8624.6|8612.6|8616.1|8604.1|0
1645127700000|2022-02-17 19:55:00|8619.2|8607.2|8614.9|8602.9|8622.5|8610.5|8614.7|8602.7|0
1645128000000|2022-02-17 20:00:00|8615.4|8603.4|8609.5|8597.5|8618.3|8606.3|8608.4|8596.4|0
1645128300000|2022-02-17 20:05:00|8609.6|8597.6|8602.4|8590.4|8610.6|8598.6|8602.4|8590.4|0
1645128600000|2022-02-17 20:10:00|8602.9|8590.9|8595.1|8583.1|8603.9|8591.9|8591.2|8579.2|0
1645128900000|2022-02-17 20:15:00|8595|8583|8596.8|8584.8|8597.8|8585.8|8588.8|8576.8|0
1645129200000|2022-02-17 20:20:00|8596.7|8584.7|8604.9|8592.9|8607.5|8595.5|8596.7|8584.7|0
1645129500000|2022-02-17 20:25:00|8605|8593|8605.9|8593.9|8609.9|8597.9|8600.6|8588.6|0
1645129800000|2022-02-17 20:30:00|8605.5|8593.5|8603.6|8591.6|8615|8603|8600.3|8588.3|0
1645130100000|2022-02-17 20:35:00|8603.5|8591.5|8616.2|8604.2|8618.9|8606.9|8603.5|8591.5|0
1645130400000|2022-02-17 20:40:00|8615.8|8603.8|8616.4|8604.4|8617.8|8605.8|8610.2|8598.2|0
1645130700000|2022-02-17 20:45:00|8616.6|8604.6|8610.8|8598.8|8622.1|8610.1|8609.9|8597.9|0
1645131000000|2022-02-17 20:50:00|8611.7|8599.7|8599.1|8587.1|8611.7|8599.7|8587.7|8575.7|0
1645131300000|2022-02-17 20:55:00|8599|8587|8599.2|8587.2|8606.1|8594.1|8594.9|8582.9|0
1645131600000|2022-02-17 21:00:00|8599.3|8587.3|8611.6|8599.6|8612.2|8600.2|8593.6|8581.6|0
1645131900000|2022-02-17 21:05:00|8611.2|8599.2|8592|8580|8611.8|8599.8|8587.2|8575.2|0
1645132200000|2022-02-17 21:10:00|8592.4|8580.4|8601.3|8589.3|8602.5|8590.5|8585.1|8573.1|0
1645132500000|2022-02-17 21:15:00|8601.9|8589.9|8591.7|8579.7|8602.5|8590.5|8589.7|8577.7|0
1645132800000|2022-02-17 21:20:00|8591.8|8579.8|8599|8587|8600.2|8588.2|8590.9|8578.9|0
1645133100000|2022-02-17 21:25:00|8598.8|8586.8|8597.3|8585.3|8599.6|8587.6|8596.1|8584.1|0
1645133400000|2022-02-17 21:30:00|8597.5|8585.5|8603.8|8591.8|8604.8|8592.8|8596.7|8584.7|0
1645133700000|2022-02-17 21:35:00|8604.2|8592.2|8603.8|8591.8|8606|8594|8603.1|8591.1|0
1645134000000|2022-02-17 21:40:00|8604.2|8592.2|8601.7|8589.7|8606.7|8594.7|8599.6|8587.6|0
1645134300000|2022-02-17 21:45:00|8601.8|8589.8|8604.2|8592.2|8607.1|8595.1|8601.8|8589.8|0
1645134600000|2022-02-17 21:50:00|8604.8|8592.8|8603.8|8591.8|8605.4|8593.4|8603.1|8591.1|0
1645134900000|2022-02-17 21:55:00|8604|8592|8601.9|8589.9|8604.8|8592.8|8601.3|8589.3|0
1645135200000|2022-02-17 22:00:00|8603.1|8591.1|8600.6|8588.6|8603.1|8591.1|8600.6|8588.6|0
1645135500000|2022-02-17 22:05:00|8601.7|8589.7|8601.7|8589.7|8602.1|8590.1|8600.2|8588.2|0
1645135800000|2022-02-17 22:10:00|8601|8589|8601|8589|8601.4|8589.4|8600.2|8588.2|0
1645136100000|2022-02-17 22:15:00|8601.2|8589.2|8600.6|8588.6|8601.9|8589.9|8600.6|8588.6|0
1645136400000|2022-02-17 22:20:00|8600.4|8588.4|8600.4|8588.4|8600.4|8588.4|8600.4|8588.4|0
1645136700000|2022-02-17 22:25:00|8600.6|8588.6|8600.8|8588.8|8600.8|8588.8|8600|8588|0
1645137000000|2022-02-17 22:30:00|8600.6|8588.6|8599.8|8587.8|8600.8|8588.8|8599.5|8587.5|0
1645137300000|2022-02-17 22:35:00|8599.6|8587.6|8599.8|8587.8|8599.8|8587.8|8599.5|8587.5|0
1645137600000|2022-02-17 22:40:00|8599.6|8587.6|8600.2|8588.2|8600.2|8588.2|8599.1|8587.1|0
1645137900000|2022-02-17 22:45:00|8599.8|8587.8|8600.8|8588.8|8601|8589|8599.6|8587.6|0
1645138200000|2022-02-17 22:50:00|8601|8589|8601|8589|8601|8589|8600.6|8588.6|0
1645138500000|2022-02-17 22:55:00|8600.8|8588.8|8601.4|8589.4|8601.4|8589.4|8600|8588|0
1645138800000|2022-02-17 23:00:00|8601.3|8589.3|8590.5|8578.5|8601.9|8589.9|8590.5|8578.5|0
1645139100000|2022-02-17 23:05:00|8590.6|8578.6|8592.8|8580.8|8593.4|8581.4|8588.2|8576.2|0
1645139400000|2022-02-17 23:10:00|8592.9|8580.9|8596.3|8584.3|8597.5|8585.5|8592.4|8580.4|0
1645139700000|2022-02-17 23:15:00|8596.2|8584.2|8604.2|8592.2|8605|8593|8592.8|8580.8|0
1645140000000|2022-02-17 23:20:00|8604.4|8592.4|8607.9|8595.9|8610|8598|8602.7|8590.7|0
1645140300000|2022-02-17 23:25:00|8607.3|8595.3|8609.8|8597.8|8610.8|8598.8|8606.9|8594.9|0
1645140600000|2022-02-17 23:30:00|8609.7|8597.7|8615.6|8603.6|8615.6|8603.6|8609.1|8597.1|0
1645140900000|2022-02-17 23:35:00|8615.5|8603.5|8610.9|8598.9|8615.5|8603.5|8610.2|8598.2|0
1645141200000|2022-02-17 23:40:00|8610.8|8598.8|8611.5|8599.5|8614.4|8602.4|8608.6|8596.6|0
1645141500000|2022-02-17 23:45:00|8611.3|8599.3|8614.4|8602.4|8615.6|8603.6|8610.2|8598.2|0
1645141800000|2022-02-17 23:50:00|8614|8602|8610.9|8598.9|8615.9|8603.9|8610.9|8598.9|0
1645142100000|2022-02-17 23:55:00|8611.3|8599.3|8611.5|8599.5|8615.6|8603.6|8610.7|8598.7|0
1645142400000|2022-02-18 00:00:00|8610.9|8598.9|8616.1|8604.1|8617.9|8605.9|8610.3|8598.3|0
1645142700000|2022-02-18 00:05:00|8616|8604|8613.8|8601.8|8616.1|8604.1|8611.5|8599.5|0
1645143000000|2022-02-18 00:10:00|8613.2|8601.2|8605.1|8593.1|8615.7|8603.7|8605.1|8593.1|0
1645143300000|2022-02-18 00:15:00|8605.2|8593.2|8598|8586|8606.2|8594.2|8588.7|8576.7|0
1645143600000|2022-02-18 00:20:00|8597.5|8585.5|8589.3|8577.3|8597.5|8585.5|8588.1|8576.1|0
1645143900000|2022-02-18 00:25:00|8589.2|8577.2|8595.3|8583.3|8596.4|8584.4|8588.6|8576.6|0
1645144200000|2022-02-18 00:30:00|8594.3|8582.3|8589.3|8577.3|8596.4|8584.4|8585.2|8573.2|0
1645144500000|2022-02-18 00:35:00|8588.3|8576.3|8591.3|8579.3|8592.3|8580.3|8583.1|8571.1|0
1645144800000|2022-02-18 00:40:00|8591.2|8579.2|8588.4|8576.4|8593.6|8581.6|8587.4|8575.4|0
1645145100000|2022-02-18 00:45:00|8588.2|8576.2|8585.4|8573.4|8591.8|8579.8|8584.4|8572.4|0
1645145400000|2022-02-18 00:50:00|8585.2|8573.2|8593.8|8581.8|8593.8|8581.8|8582.2|8570.2|0
1645145700000|2022-02-18 00:55:00|8593.9|8581.9|8597.9|8585.9|8600|8588|8592.2|8580.2|0
1645146000000|2022-02-18 01:00:00|8598|8586|8609.1|8597.1|8609.1|8597.1|8595.9|8583.9|0
1645146300000|2022-02-18 01:05:00|8609|8597|8599.4|8587.4|8610.1|8598.1|8599.4|8587.4|0
1645146600000|2022-02-18 01:10:00|8599.2|8587.2|8596.9|8584.9|8599.3|8587.3|8593.2|8581.2|0
1645146900000|2022-02-18 01:15:00|8596.3|8584.3|8593.3|8581.3|8602|8590|8590.2|8578.2|0
1645147200000|2022-02-18 01:20:00|8593.9|8581.9|8592.9|8580.9|8596.9|8584.9|8590.2|8578.2|0
1645147500000|2022-02-18 01:25:00|8593|8581|8588.2|8576.2|8593|8581|8584.6|8572.6|0
1645147800000|2022-02-18 01:30:00|8588|8576|8632.8|8620.8|8636|8624|8582.6|8570.6|0
1645148100000|2022-02-18 01:35:00|8633.4|8621.4|8632.8|8620.8|8636.5|8624.5|8621.8|8609.8|0
1645148400000|2022-02-18 01:40:00|8632.4|8620.4|8632.4|8620.4|8640|8628|8631.8|8619.8|0
1645148700000|2022-02-18 01:45:00|8633|8621|8631.4|8619.4|8633.4|8621.4|8623|8611|0
1645149000000|2022-02-18 01:50:00|8631.2|8619.2|8644|8632|8649.7|8637.7|8629.9|8617.9|0
1645149300000|2022-02-18 01:55:00|8644.1|8632.1|8645.4|8633.4|8652.6|8640.6|8642.3|8630.3|0
1645149600000|2022-02-18 02:00:00|8645.6|8633.6|8647.5|8635.5|8648.6|8636.6|8639.4|8627.4|0
1645149900000|2022-02-18 02:05:00|8647.3|8635.3|8635.2|8623.2|8648|8636|8635.2|8623.2|0
1645150200000|2022-02-18 02:10:00|8635.4|8623.4|8640.8|8628.8|8643.4|8631.4|8635.2|8623.2|0
1645150500000|2022-02-18 02:15:00|8640.6|8628.6|8651.5|8639.5|8653|8641|8640.3|8628.3|0
1645150800000|2022-02-18 02:20:00|8651.2|8639.2|8647.5|8635.5|8652|8640|8644.5|8632.5|0
1645151100000|2022-02-18 02:25:00|8647.8|8635.8|8643.2|8631.2|8650.9|8638.9|8641.1|8629.1|0
1645151400000|2022-02-18 02:30:00|8643|8631|8648.2|8636.2|8650.3|8638.3|8642.2|8630.2|0
1645151700000|2022-02-18 02:35:00|8647.8|8635.8|8643.9|8631.9|8647.8|8635.8|8642.4|8630.4|0
1645152000000|2022-02-18 02:40:00|8644.9|8632.9|8648|8636|8650.1|8638.1|8640.8|8628.8|0
1645152300000|2022-02-18 02:45:00|8648.4|8636.4|8645.9|8633.9|8650.1|8638.1|8644.3|8632.3|0
1645152600000|2022-02-18 02:50:00|8646.1|8634.1|8650.1|8638.1|8651|8639|8644.8|8632.8|0
1645152900000|2022-02-18 02:55:00|8649.7|8637.7|8650.2|8638.2|8652.2|8640.2|8647|8635|0
1645153200000|2022-02-18 03:00:00|8650.5|8638.5|8645.1|8633.1|8651.6|8639.6|8644.4|8632.4|0
1645153500000|2022-02-18 03:05:00|8644.9|8632.9|8650.2|8638.2|8650.2|8638.2|8643|8631|0
1645153800000|2022-02-18 03:10:00|8649.8|8637.8|8656.4|8644.4|8657.4|8645.4|8648.6|8636.6|0
1645154100000|2022-02-18 03:15:00|8656.8|8644.8|8665.3|8653.3|8667.4|8655.4|8655.7|8643.7|0
1645154400000|2022-02-18 03:20:00|8665.1|8653.1|8658.3|8646.3|8665.3|8653.3|8658.3|8646.3|0
1645154700000|2022-02-18 03:25:00|8658.5|8646.5|8674.7|8662.7|8675.8|8663.8|8657.8|8645.8|0
1645155000000|2022-02-18 03:30:00|8674.3|8662.3|8667.6|8655.6|8675.7|8663.7|8667.1|8655.1|0
1645155300000|2022-02-18 03:35:00|8667.8|8655.8|8671|8659|8675.2|8663.2|8667.6|8655.6|0
1645155600000|2022-02-18 03:40:00|8670.9|8658.9|8676.6|8664.6|8678.1|8666.1|8669.4|8657.4|0
1645155900000|2022-02-18 03:45:00|8676.8|8664.8|8688.2|8676.2|8690.3|8678.3|8674.5|8662.5|0
1645156200000|2022-02-18 03:50:00|8688.4|8676.4|8687.5|8675.5|8690.7|8678.7|8686|8674|0
1645156500000|2022-02-18 03:55:00|8687.7|8675.7|8681.4|8669.4|8688|8676|8681.4|8669.4|0
1645156800000|2022-02-18 04:00:00|8681.5|8669.5|8691.6|8679.6|8697.1|8685.1|8681.4|8669.4|0
1645157100000|2022-02-18 04:05:00|8691.4|8679.4|8695.6|8683.6|8695.6|8683.6|8689|8677|0
1645157400000|2022-02-18 04:10:00|8695.5|8683.5|8694|8682|8696.7|8684.7|8691.5|8679.5|0
1645157700000|2022-02-18 04:15:00|8693.8|8681.8|8691.3|8679.3|8693.8|8681.8|8689.3|8677.3|0
1645158000000|2022-02-18 04:20:00|8691.5|8679.5|8694.5|8682.5|8694.5|8682.5|8689.2|8677.2|0
1645158300000|2022-02-18 04:25:00|8694.9|8682.9|8700|8688|8703.9|8691.9|8694.9|8682.9|0
1645158600000|2022-02-18 04:30:00|8699.9|8687.9|8696.4|8684.4|8701|8689|8694.4|8682.4|0
1645158900000|2022-02-18 04:35:00|8696.6|8684.6|8692.3|8680.3|8699|8687|8692.3|8680.3|0
1645159200000|2022-02-18 04:40:00|8692.4|8680.4|8691.4|8679.4|8693.9|8681.9|8689.3|8677.3|0
1645159500000|2022-02-18 04:45:00|8691.6|8679.6|8689.9|8677.9|8693|8681|8688.8|8676.8|0
1645159800000|2022-02-18 04:50:00|8689.7|8677.7|8687.3|8675.3|8690.3|8678.3|8686.8|8674.8|0
1645160100000|2022-02-18 04:55:00|8687.1|8675.1|8684.7|8672.7|8688.7|8676.7|8684.6|8672.6|0
1645160400000|2022-02-18 05:00:00|8684.5|8672.5|8688.3|8676.3|8688.9|8676.9|8684.1|8672.1|0
1645160700000|2022-02-18 05:05:00|8688.1|8676.1|8684.7|8672.7|8688.9|8676.9|8681.7|8669.7|0
1645161000000|2022-02-18 05:10:00|8684.9|8672.9|8683.6|8671.6|8695.7|8683.7|8683.1|8671.1|0
1645161300000|2022-02-18 05:15:00|8683.4|8671.4|8691.1|8679.1|8695.6|8683.6|8682.6|8670.6|0
1645161600000|2022-02-18 05:20:00|8691.3|8679.3|8680.9|8668.9|8692.7|8680.7|8680.5|8668.5|0
1645161900000|2022-02-18 05:25:00|8680.7|8668.7|8681.9|8669.9|8683.6|8671.6|8679.9|8667.9|0
1645162200000|2022-02-18 05:30:00|8681.7|8669.7|8684.5|8672.5|8686.6|8674.6|8681.5|8669.5|0
1645162500000|2022-02-18 05:35:00|8684|8672|8689.1|8677.1|8690.7|8678.7|8684|8672|0
1645162800000|2022-02-18 05:40:00|8688.9|8676.9|8683|8671|8689.6|8677.6|8682.5|8670.5|0
1645163100000|2022-02-18 05:45:00|8682.6|8670.6|8683.6|8671.6|8684.7|8672.7|8682.6|8670.6|0
1645163400000|2022-02-18 05:50:00|8683.7|8671.7|8679.6|8667.6|8683.7|8671.7|8679.5|8667.5|0
1645163700000|2022-02-18 05:55:00|8680|8668|8676.8|8664.8|8682.6|8670.6|8674.3|8662.3|0
1645164000000|2022-02-18 06:00:00|8676.6|8664.6|8664.7|8652.7|8676.6|8664.6|8661.9|8649.9|0
1645164300000|2022-02-18 06:05:00|8665|8653|8667|8655|8668.3|8656.3|8662.9|8650.9|0
1645164600000|2022-02-18 06:10:00|8666.6|8654.6|8662.2|8650.2|8668.3|8656.3|8661.6|8649.6|0
1645164900000|2022-02-18 06:15:00|8662.4|8650.4|8666.6|8654.6|8668.6|8656.6|8658.6|8646.6|0
1645165200000|2022-02-18 06:20:00|8665.9|8653.9|8670.8|8658.8|8670.8|8658.8|8663.7|8651.7|0
1645165500000|2022-02-18 06:25:00|8670.4|8658.4|8670|8658|8671.8|8659.8|8669.6|8657.6|0
1645165800000|2022-02-18 06:30:00|8670.2|8658.2|8668.9|8656.9|8674.7|8662.7|8668.5|8656.5|0
1645166100000|2022-02-18 06:35:00|8668.7|8656.7|8671.5|8659.5|8671.7|8659.7|8666.5|8654.5|0
1645166400000|2022-02-18 06:40:00|8671.6|8659.6|8674.9|8662.9|8676.6|8664.6|8671.5|8659.5|0
1645166700000|2022-02-18 06:45:00|8675.1|8663.1|8675.4|8663.4|8676.6|8664.6|8674.4|8662.4|0
1645167000000|2022-02-18 06:50:00|8675.3|8663.3|8674.3|8662.3|8675.4|8663.4|8672.3|8660.3|0
1645167300000|2022-02-18 06:55:00|8673.9|8661.9|8669.1|8657.1|8674.2|8662.2|8668.5|8656.5|0
1645167600000|2022-02-18 07:00:00|8668.1|8656.1|8677.8|8672.8|8680.3|8675.3|8658.7|8646.7|43
1645167900000|2022-02-18 07:05:00|8677.3|8672.3|8682.8|8677.8|8684.3|8679.3|8677.3|8672.3|48
1645168200000|2022-02-18 07:10:00|8683.3|8678.3|8683.8|8678.8|8685.8|8680.8|8677.3|8672.3|21
1645168500000|2022-02-18 07:15:00|8684.3|8679.3|8683.8|8678.8|8687.3|8682.3|8681.3|8676.3|36
1645168800000|2022-02-18 07:20:00|8684.3|8679.3|8677.8|8672.8|8684.8|8679.8|8677.8|8672.8|9
1645169100000|2022-02-18 07:25:00|8678.3|8673.3|8677.8|8672.8|8680.8|8675.8|8676.8|8671.8|77
1645169400000|2022-02-18 07:30:00|8678.3|8673.3|8673.8|8668.8|8682.8|8677.8|8673.3|8668.3|22
1645169700000|2022-02-18 07:35:00|8674.3|8669.3|8673.8|8668.8|8677.8|8672.8|8670.3|8665.3|22
1645170000000|2022-02-18 07:40:00|8674.8|8669.8|8677.8|8672.8|8680.3|8675.3|8674.8|8669.8|19
1645170300000|2022-02-18 07:45:00|8678.3|8673.3|8680.3|8675.3|8682.8|8677.8|8675.8|8670.8|20
1645170600000|2022-02-18 07:50:00|8679.3|8674.3|8675.3|8670.3|8683.8|8678.8|8673.3|8668.3|48
1645170900000|2022-02-18 07:55:00|8675.8|8670.8|8683.8|8678.8|8683.8|8678.8|8664.8|8659.8|99
1645171200000|2022-02-18 08:00:00|8679.3|8674.3|8701.8|8696.8|8708.8|8703.8|8673.8|8668.8|431
1645171500000|2022-02-18 08:05:00|8698.8|8693.8|8691.3|8686.3|8708.8|8703.8|8690.8|8685.8|672
1645171800000|2022-02-18 08:10:00|8691.8|8686.8|8692.3|8687.3|8701.8|8696.8|8689.8|8684.8|234
1645172100000|2022-02-18 08:15:00|8691.8|8686.8|8692.3|8687.3|8698.3|8693.3|8688.8|8683.8|67
1645172400000|2022-02-18 08:20:00|8692.8|8687.8|8676.8|8671.8|8697.8|8692.8|8674.8|8669.8|220
1645172700000|2022-02-18 08:25:00|8676.3|8671.3|8681.8|8676.8|8682.8|8677.8|8670.8|8665.8|116
1645173000000|2022-02-18 08:30:00|8681.3|8676.3|8681.8|8676.8|8686.8|8681.8|8676.3|8671.3|69
1645173300000|2022-02-18 08:35:00|8681.3|8676.3|8684.8|8679.8|8686.8|8681.8|8672.8|8667.8|113
1645173600000|2022-02-18 08:40:00|8683.9|8678.9|8678.9|8673.9|8689.9|8684.9|8678.4|8673.4|105
1645173900000|2022-02-18 08:45:00|8678.4|8673.4|8673.9|8668.9|8682.9|8677.9|8670.9|8665.9|341
1645174200000|2022-02-18 08:50:00|8674.4|8669.4|8668.9|8663.9|8674.9|8669.9|8667.9|8662.9|80
1645174500000|2022-02-18 08:55:00|8669.4|8664.4|8673.9|8668.9|8674.9|8669.9|8662.4|8657.4|42
1645174800000|2022-02-18 09:00:00|8673.4|8668.4|8684.9|8679.9|8685.9|8680.9|8672.9|8667.9|104
1645175100000|2022-02-18 09:05:00|8684.4|8679.4|8683.9|8678.9|8686.9|8681.9|8679.9|8674.9|72
1645175400000|2022-02-18 09:10:00|8683.4|8678.4|8664.9|8659.9|8683.4|8678.4|8656.9|8651.9|107
1645175700000|2022-02-18 09:15:00|8665.4|8660.4|8664.4|8659.4|8669.9|8664.9|8656.9|8651.9|114
1645176000000|2022-02-18 09:20:00|8663.9|8658.9|8658.9|8653.9|8667.9|8662.9|8657.4|8652.4|37
1645176300000|2022-02-18 09:25:00|8658.4|8653.4|8671.9|8666.9|8674.4|8669.4|8656.9|8651.9|23
1645176600000|2022-02-18 09:30:00|8672.4|8667.4|8667.9|8662.9|8677.9|8672.9|8665.9|8660.9|60
1645176900000|2022-02-18 09:35:00|8668.4|8663.4|8659.9|8654.9|8670.9|8665.9|8657.9|8652.9|62
1645177200000|2022-02-18 09:40:00|8660.4|8655.4|8671.9|8666.9|8672.9|8667.9|8660.4|8655.4|25
1645177500000|2022-02-18 09:45:00|8671.4|8666.4|8672.4|8667.4|8673.9|8668.9|8664.9|8659.9|29
1645177800000|2022-02-18 09:50:00|8672.9|8667.9|8668.4|8663.4|8673.9|8668.9|8666.9|8661.9|21
1645178100000|2022-02-18 09:55:00|8667.9|8662.9|8672.9|8667.9|8675.9|8670.9|8667.9|8662.9|42
1645178400000|2022-02-18 10:00:00|8672.4|8667.4|8677.9|8672.9|8680.9|8675.9|8671.4|8666.4|29
1645178700000|2022-02-18 10:05:00|8678.4|8673.4|8670.4|8665.4|8679.9|8674.9|8668.9|8663.9|146
1645179000000|2022-02-18 10:10:00|8669.9|8664.9|8669.9|8664.9|8671.4|8666.4|8662.4|8657.4|64
1645179300000|2022-02-18 10:15:00|8670.4|8665.4|8673.9|8668.9|8678.4|8673.4|8668.9|8663.9|36
1645179600000|2022-02-18 10:20:00|8673.4|8668.4|8669.9|8664.9|8675.4|8670.4|8668.9|8663.9|38
1645179900000|2022-02-18 10:25:00|8670.4|8665.4|8668.9|8663.9|8673.9|8668.9|8665.9|8660.9|75
1645180200000|2022-02-18 10:30:00|8668.4|8663.4|8665.9|8660.9|8669.9|8664.9|8661.9|8656.9|29
1645180500000|2022-02-18 10:35:00|8665.4|8660.4|8672.9|8667.9|8672.9|8667.9|8662.9|8657.9|78
1645180800000|2022-02-18 10:40:00|8672.4|8667.4|8675.9|8670.9|8675.9|8670.9|8669.9|8664.9|60
1645181100000|2022-02-18 10:45:00|8675.4|8670.4|8678.4|8673.4|8682.4|8677.4|8674.4|8669.4|45
1645181400000|2022-02-18 10:50:00|8678.9|8673.9|8666.9|8661.9|8679.9|8674.9|8660.9|8655.9|180
1645181700000|2022-02-18 10:55:00|8666.4|8661.4|8662.9|8657.9|8675.4|8670.4|8661.9|8656.9|77
1645182000000|2022-02-18 11:00:00|8663.4|8658.4|8660.9|8655.9|8665.4|8660.4|8658.9|8653.9|39
1645182300000|2022-02-18 11:05:00|8660.4|8655.4|8671.9|8666.9|8672.9|8667.9|8658.4|8653.4|37
1645182600000|2022-02-18 11:10:00|8671.4|8666.4|8666.9|8661.9|8672.9|8667.9|8662.9|8657.9|189
1645182900000|2022-02-18 11:15:00|8666.4|8661.4|8674.4|8669.4|8676.9|8671.9|8665.9|8660.9|83
1645183200000|2022-02-18 11:20:00|8674.9|8669.9|8670.9|8665.9|8675.9|8670.9|8669.9|8664.9|9
1645183500000|2022-02-18 11:25:00|8671.4|8666.4|8670.9|8665.9|8674.9|8669.9|8668.9|8663.9|35
1645183800000|2022-02-18 11:30:00|8671.9|8666.9|8675.9|8670.9|8678.4|8673.4|8671.4|8666.4|43
1645184100000|2022-02-18 11:35:00|8675.4|8670.4|8675.9|8670.9|8676.9|8671.9|8671.9|8666.9|23
1645184400000|2022-02-18 11:40:00|8676.4|8671.4|8669.4|8664.4|8676.9|8671.9|8668.9|8663.9|17
1645184700000|2022-02-18 11:45:00|8668.9|8663.9|8664.9|8659.9|8671.9|8666.9|8664.9|8659.9|15
1645185000000|2022-02-18 11:50:00|8664.4|8659.4|8667.9|8662.9|8670.9|8665.9|8663.4|8658.4|35
1645185300000|2022-02-18 11:55:00|8668.4|8663.4|8667.9|8662.9|8669.4|8664.4|8663.4|8658.4|32
1645185600000|2022-02-18 12:00:00|8668.4|8663.4|8665.4|8660.4|8669.9|8664.9|8662.9|8657.9|49
1645185900000|2022-02-18 12:05:00|8665.9|8660.9|8671.9|8666.9|8672.4|8667.4|8665.4|8660.4|42
1645186200000|2022-02-18 12:10:00|8671.4|8666.4|8669.9|8664.9|8672.9|8667.9|8668.9|8663.9|36
1645186500000|2022-02-18 12:15:00|8669.4|8664.4|8665.9|8660.9|8669.4|8664.4|8663.9|8658.9|42
1645186800000|2022-02-18 12:20:00|8666.4|8661.4|8672.4|8667.4|8672.9|8667.9|8665.9|8660.9|5
1645187100000|2022-02-18 12:25:00|8671.9|8666.9|8670.9|8665.9|8676.9|8671.9|8670.9|8665.9|61
1645187400000|2022-02-18 12:30:00|8671.4|8666.4|8675.4|8670.4|8678.4|8673.4|8670.4|8665.4|54
1645187700000|2022-02-18 12:35:00|8674.9|8669.9|8673.9|8668.9|8675.4|8670.4|8673.4|8668.4|43
1645188000000|2022-02-18 12:40:00|8673.3|8668.3|8669.8|8664.8|8673.8|8668.8|8669.8|8664.8|20
1645188300000|2022-02-18 12:45:00|8670.8|8665.8|8671.3|8666.3|8671.8|8666.8|8665.8|8660.8|96
1645188600000|2022-02-18 12:50:00|8670.8|8665.8|8671.3|8666.3|8674.3|8669.3|8670.8|8665.8|24
1645188900000|2022-02-18 12:55:00|8670.8|8665.8|8671.3|8666.3|8673.3|8668.3|8670.3|8665.3|10
1645189200000|2022-02-18 13:00:00|8674.3|8669.3|8672.8|8667.8|8675.3|8670.3|8672.8|8667.8|47
1645189500000|2022-02-18 13:05:00|8673.8|8668.8|8653.3|8648.3|8674.8|8669.8|8653.3|8648.3|119
1645189800000|2022-02-18 13:10:00|8653.8|8648.8|8632.3|8627.3|8656.3|8651.3|8632.3|8627.3|191
1645190100000|2022-02-18 13:15:00|8632.8|8627.8|8640.3|8635.3|8642.8|8637.8|8629.3|8624.3|112
1645190400000|2022-02-18 13:20:00|8639.8|8634.8|8621.3|8616.3|8639.8|8634.8|8619.8|8614.8|121
1645190700000|2022-02-18 13:25:00|8621.8|8616.8|8605.8|8600.8|8625.8|8620.8|8598.3|8593.3|216
1645191000000|2022-02-18 13:30:00|8605.3|8600.3|8596.3|8591.3|8608.3|8603.3|8579.8|8574.8|219
1645191300000|2022-02-18 13:35:00|8595.8|8590.8|8603.8|8598.8|8605.3|8600.3|8594.3|8589.3|113
1645191600000|2022-02-18 13:40:00|8603.3|8598.3|8613.3|8608.3|8618.3|8613.3|8598.3|8593.3|115
1645191900000|2022-02-18 13:45:00|8613.8|8608.8|8616.3|8611.3|8618.3|8613.3|8609.8|8604.8|71
1645192200000|2022-02-18 13:50:00|8615.8|8610.8|8626.3|8621.3|8629.3|8624.3|8613.8|8608.8|85
1645192500000|2022-02-18 13:55:00|8625.8|8620.8|8620.3|8615.3|8630.3|8625.3|8619.3|8614.3|90
1645192800000|2022-02-18 14:00:00|8620.8|8615.8|8629.8|8624.8|8631.3|8626.3|8617.3|8612.3|56
1645193100000|2022-02-18 14:05:00|8629.3|8624.3|8618.3|8613.3|8631.3|8626.3|8618.3|8613.3|62
1645193400000|2022-02-18 14:10:00|8619.8|8614.8|8608.3|8603.3|8623.8|8618.8|8608.3|8603.3|92
1645193700000|2022-02-18 14:15:00|8608.8|8603.8|8611.3|8606.3|8612.8|8607.8|8606.3|8601.3|36
1645194000000|2022-02-18 14:20:00|8611.8|8606.8|8608.3|8603.3|8613.3|8608.3|8602.3|8597.3|95
1645194300000|2022-02-18 14:25:00|8609.3|8604.3|8609.8|8604.8|8613.3|8608.3|8598.3|8593.3|146
1645194600000|2022-02-18 14:30:00|8610.3|8605.3|8594.8|8589.8|8616.3|8611.3|8594.8|8589.8|149
1645194900000|2022-02-18 14:35:00|8594.3|8589.3|8609.3|8604.3|8615.3|8610.3|8586.3|8581.3|163
1645195200000|2022-02-18 14:40:00|8609.8|8604.8|8600.3|8595.3|8613.3|8608.3|8599.3|8594.3|128
1645195500000|2022-02-18 14:45:00|8600.8|8595.8|8626.3|8621.3|8629.8|8624.8|8597.3|8592.3|145
1645195800000|2022-02-18 14:50:00|8627.3|8622.3|8635.3|8630.3|8637.3|8632.3|8625.3|8620.3|218
1645196100000|2022-02-18 14:55:00|8635.8|8630.8|8629.3|8624.3|8637.8|8632.8|8627.3|8622.3|115
1645196400000|2022-02-18 15:00:00|8629.8|8624.8|8626.3|8621.3|8635.8|8630.8|8622.3|8617.3|96
1645196700000|2022-02-18 15:05:00|8626.8|8621.8|8627.8|8622.8|8630.3|8625.3|8618.8|8613.8|102
1645197000000|2022-02-18 15:10:00|8628.3|8623.3|8629.3|8624.3|8633.8|8628.8|8619.3|8614.3|122
1645197300000|2022-02-18 15:15:00|8629.8|8624.8|8623.3|8618.3|8638.3|8633.3|8615.8|8610.8|109
1645197600000|2022-02-18 15:20:00|8622.8|8617.8|8614.8|8609.8|8626.8|8621.8|8611.3|8606.3|132
1645197900000|2022-02-18 15:25:00|8614.3|8609.3|8613.8|8608.8|8618.8|8613.8|8610.3|8605.3|106
1645198200000|2022-02-18 15:30:00|8613.3|8608.3|8601.8|8596.8|8613.8|8608.8|8600.8|8595.8|224
1645198500000|2022-02-18 15:35:00|8601.3|8596.3|8599.3|8594.3|8606.3|8601.3|8598.3|8593.3|101
1645198800000|2022-02-18 15:40:00|8599.8|8594.8|8603.8|8598.8|8604.8|8599.8|8591.8|8586.8|133
1645199100000|2022-02-18 15:45:00|8603.3|8598.3|8595.3|8590.3|8605.3|8600.3|8587.8|8582.8|195
1645199400000|2022-02-18 15:50:00|8594.8|8589.8|8598.3|8593.3|8599.3|8594.3|8592.3|8587.3|135
1645199700000|2022-02-18 15:55:00|8597.8|8592.8|8591.8|8586.8|8601.3|8596.3|8591.3|8586.3|112
1645200000000|2022-02-18 16:00:00|8592.3|8587.3|8567.8|8562.8|8592.3|8587.3|8566.8|8561.8|461
1645200300000|2022-02-18 16:05:00|8567.3|8562.3|8570.8|8565.8|8577.8|8572.8|8565.3|8560.3|195
1645200600000|2022-02-18 16:10:00|8572.3|8567.3|8582.3|8577.3|8582.3|8577.3|8568.3|8563.3|136
1645200900000|2022-02-18 16:15:00|8581.8|8576.8|8590.3|8585.3|8591.3|8586.3|8579.3|8574.3|188
1645201200000|2022-02-18 16:20:00|8590.8|8585.8|8589.3|8584.3|8593.3|8588.3|8587.8|8582.8|131
1645201500000|2022-02-18 16:25:00|8588.8|8583.8|8587.8|8582.8|8594.3|8589.3|8585.8|8580.8|220
1645201800000|2022-02-18 16:30:00|8589.3|8582.3|8593.3|8586.3|8598.3|8591.3|8582.3|8575.3|775
1645202100000|2022-02-18 16:35:00|8595.3|8587.3|8600.3|8593.3|8605.3|8598.3|8590.3|8584.3|235
1645202400000|2022-02-18 16:40:00|8599.3|8594.3|8593.3|8586.3|8603.3|8596.3|8591.3|8584.3|41
1645202700000|2022-02-18 16:45:00|8592.3|8585.3|8590.3|8583.3|8598.3|8591.3|8588.3|8581.3|13
1645203000000|2022-02-18 16:50:00|8589.3|8584.3|8578.3|8571.3|8591.3|8584.3|8577.3|8570.3|33
1645203300000|2022-02-18 16:55:00|8577.3|8572.3|8567.3|8561.3|8579.3|8573.3|8566.3|8559.3|192
1645203600000|2022-02-18 17:00:00|8568.3|8560.3|8565.3|8558.3|8570.3|8563.3|8562.3|8555.3|35
1645203900000|2022-02-18 17:05:00|8566.3|8559.3|8579.3|8572.3|8579.3|8572.3|8566.3|8559.3|20
1645204200000|2022-02-18 17:10:00|8580.3|8573.3|8580.3|8573.3|8584.3|8577.3|8578.3|8572.3|32
1645204500000|2022-02-18 17:15:00|8579.3|8572.3|8586.3|8579.3|8592.3|8585.3|8577.3|8569.3|14
1645204800000|2022-02-18 17:20:00|8587.3|8580.3|8582.3|8576.3|8589.3|8582.3|8582.3|8575.3|67
1645205100000|2022-02-18 17:25:00|8583.3|8577.3|8585.3|8578.3|8590.3|8583.3|8582.3|8576.3|19
1645205400000|2022-02-18 17:30:00|8584.3|8579.3|8576.3|8569.3|8589.3|8583.3|8571.3|8564.3|101
1645205700000|2022-02-18 17:35:00|8577.3|8570.3|8566.3|8559.3|8580.3|8573.3|8563.3|8556.3|10
1645206000000|2022-02-18 17:40:00|8565.3|8558.3|8575.3|8568.3|8582.3|8575.3|8565.3|8558.3|18
1645206300000|2022-02-18 17:45:00|8574.3|8567.3|8575.3|8568.3|8577.3|8570.3|8570.3|8563.3|33
1645206600000|2022-02-18 17:50:00|8574.3|8567.3|8577.3|8570.3|8581.3|8575.3|8572.3|8566.3|13
1645206900000|2022-02-18 17:55:00|8578.3|8571.3|8573.3|8566.3|8580.3|8573.3|8573.3|8566.3|13
1645207200000|2022-02-18 18:00:00|8574.3|8567.3|8573.3|8565.3|8579.3|8571.3|8570.3|8562.3|16
1645207500000|2022-02-18 18:05:00|8574.3|8566.3|8574.3|8567.3|8576.3|8568.3|8570.3|8559.3|9
1645207800000|2022-02-18 18:10:00|8573.3|8565.3|8572.3|8565.3|8575.3|8567.3|8570.3|8563.3|3
1645208100000|2022-02-18 18:15:00|8573.3|8564.3|8567.3|8559.3|8574.3|8567.3|8564.3|8557.3|13
1645208400000|2022-02-18 18:20:00|8568.3|8560.3|8581.3|8574.3|8582.3|8575.3|8566.3|8558.3|10
1645208700000|2022-02-18 18:25:00|8580.3|8573.3|8573.3|8565.3|8580.3|8573.3|8570.3|8563.3|3
1645209000000|2022-02-18 18:30:00|8572.3|8564.3|8574.3|8567.3|8576.3|8569.3|8571.3|8563.3|32
1645209300000|2022-02-18 18:35:00|8573.3|8566.3|8581.3|8573.3|8581.3|8573.3|8572.3|8564.3|2
1645209600000|2022-02-18 18:40:00|8580.3|8574.3|8578.3|8570.3|8581.3|8574.3|8575.3|8568.3|8
1645209900000|2022-02-18 18:45:00|8579.3|8571.3|8584.3|8576.3|8587.3|8580.3|8579.3|8571.3|15
1645210200000|2022-02-18 18:50:00|8583.3|8577.3|8586.3|8580.3|8591.3|8584.3|8583.3|8577.3|23
1645210500000|2022-02-18 18:55:00|8588.3|8581.3|8584.6|8572.6|8589.3|8581.3|8583.3|8572.1|26
1645210800000|2022-02-18 19:00:00|8584.2|8572.2|8590.4|8578.4|8594.8|8582.8|8584.2|8572.2|0
1645211100000|2022-02-18 19:05:00|8590.3|8578.3|8586.6|8574.6|8594.6|8582.6|8582.5|8570.5|0
1645211400000|2022-02-18 19:10:00|8586.5|8574.5|8589|8577|8590.6|8578.6|8584|8572|0
1645211700000|2022-02-18 19:15:00|8588.9|8576.9|8601.2|8589.2|8603.3|8591.3|8586.9|8574.9|0
1645212000000|2022-02-18 19:20:00|8601.6|8589.6|8613.4|8601.4|8613.4|8601.4|8600|8588|0
1645212300000|2022-02-18 19:25:00|8613.3|8601.3|8618.7|8606.7|8620.6|8608.6|8609.2|8597.2|0
1645212600000|2022-02-18 19:30:00|8619.2|8607.2|8620.4|8608.4|8632.3|8620.3|8617.1|8605.1|0
1645212900000|2022-02-18 19:35:00|8620.3|8608.3|8609.8|8597.8|8621.6|8609.6|8606.7|8594.7|0
1645213200000|2022-02-18 19:40:00|8609.3|8597.3|8603.4|8591.4|8611.9|8599.9|8603.3|8591.3|0
1645213500000|2022-02-18 19:45:00|8603.8|8591.8|8599.6|8587.6|8609.6|8597.6|8598.6|8586.6|0
1645213800000|2022-02-18 19:50:00|8599.5|8587.5|8621.1|8609.1|8621.1|8609.1|8596.3|8584.3|0
1645214100000|2022-02-18 19:55:00|8621|8609|8623.5|8611.5|8627.3|8615.3|8614.6|8602.6|0
1645214400000|2022-02-18 20:00:00|8623.6|8611.6|8616.8|8604.8|8632|8620|8615|8603|0
1645214700000|2022-02-18 20:05:00|8616.7|8604.7|8612.4|8600.4|8623.8|8611.8|8604.8|8592.8|0
1645215000000|2022-02-18 20:10:00|8613.3|8601.3|8609.7|8597.7|8622.3|8610.3|8605.1|8593.1|0
1645215300000|2022-02-18 20:15:00|8609.6|8597.6|8596.3|8584.3|8614.1|8602.1|8594|8582|0
1645215600000|2022-02-18 20:20:00|8596.2|8584.2|8592.5|8580.5|8601.8|8589.8|8588|8576|0
1645215900000|2022-02-18 20:25:00|8592.4|8580.4|8589.4|8577.4|8598.6|8586.6|8588.6|8576.6|0
1645216200000|2022-02-18 20:30:00|8589.3|8577.3|8576.1|8564.1|8589.3|8577.3|8569.2|8557.2|0
1645216500000|2022-02-18 20:35:00|8575.7|8563.7|8579.4|8567.4|8585|8573|8572.4|8560.4|0
1645216800000|2022-02-18 20:40:00|8579.3|8567.3|8599.5|8587.5|8600.6|8588.6|8578.4|8566.4|0
1645217100000|2022-02-18 20:45:00|8599.9|8587.9|8597.7|8585.7|8608.2|8596.2|8588.5|8576.5|0
1645217400000|2022-02-18 20:50:00|8596|8584|8581.4|8569.4|8596.8|8584.8|8577.8|8565.8|0
1645217700000|2022-02-18 20:55:00|8581.6|8569.6|8585.4|8573.4|8587.9|8575.9|8577.9|8565.9|0
1645218000000|2022-02-18 21:00:00|8585.5|8573.5|8606.8|8594.8|8615.7|8603.7|8585.4|8573.4|0
1645218300000|2022-02-18 21:05:00|8606.9|8594.9|8597.9|8585.9|8608.4|8596.4|8597.4|8585.4|0
1645218600000|2022-02-18 21:10:00|8597.8|8585.8|8601.4|8589.4|8602|8590|8592.7|8580.7|0
1645218900000|2022-02-18 21:15:00|8602|8590|8607.2|8595.2|8610.1|8598.1|8601.4|8589.4|0
1645219200000|2022-02-18 21:20:00|8606.8|8594.8|8606.8|8594.8|8612.6|8600.6|8604.3|8592.3|0
1645219500000|2022-02-18 21:25:00|8607|8595|8609.2|8597.2|8610.7|8598.7|8606.3|8594.3|0
1645219800000|2022-02-18 21:30:00|8609.8|8597.8|8600.4|8588.4|8612.7|8600.7|8600.4|8588.4|0
1645220100000|2022-02-18 21:35:00|8600.5|8588.5|8597.7|8585.7|8601.9|8589.9|8593|8581|0
1645220400000|2022-02-18 21:40:00|8597.8|8585.8|8599|8587|8599.8|8587.8|8596.1|8584.1|0
1645220700000|2022-02-18 21:45:00|8598.9|8586.9|8593.9|8581.9|8599.2|8587.2|8590.5|8578.5|0
1645221000000|2022-02-18 21:50:00|8594|8582|8595.1|8583.1|8598.5|8586.5|8588.9|8576.9|0
1645221300000|2022-02-18 21:55:00|8594.9|8582.9|8589.1|8577.1|8596|8584|8587.5|8575.5|0
1645398000000|2022-02-20 23:00:00|8523.8|8511.8|8537.5|8525.5|8547.2|8535.2|8523.7|8511.7|0
1645398300000|2022-02-20 23:05:00|8537.6|8525.6|8537.1|8525.1|8545|8533|8531.7|8519.7|0
1645398600000|2022-02-20 23:10:00|8537|8525|8537.3|8525.3|8538.7|8526.7|8523.4|8511.4|0
1645398900000|2022-02-20 23:15:00|8537.7|8525.7|8541.2|8529.2|8541.2|8529.2|8529.8|8517.8|0
1645399200000|2022-02-20 23:20:00|8541.4|8529.4|8534.3|8522.3|8545.6|8533.6|8530.1|8518.1|0
1645399500000|2022-02-20 23:25:00|8534.1|8522.1|8531.4|8519.4|8540.5|8528.5|8530.1|8518.1|0
1645399800000|2022-02-20 23:30:00|8532.4|8520.4|8537.2|8525.2|8539|8527|8526.8|8514.8|0
1645400100000|2022-02-20 23:35:00|8537|8525|8541.3|8529.3|8542.6|8530.6|8534.9|8522.9|0
1645400400000|2022-02-20 23:40:00|8541.5|8529.5|8535.7|8523.7|8542.8|8530.8|8532.8|8520.8|0
1645400700000|2022-02-20 23:45:00|8536.1|8524.1|8532.6|8520.6|8537.8|8525.8|8530.5|8518.5|0
1645401000000|2022-02-20 23:50:00|8532|8520|8529.7|8517.7|8536.7|8524.7|8529.1|8517.1|0
1645401300000|2022-02-20 23:55:00|8529.5|8517.5|8531.2|8519.2|8534.3|8522.3|8529.1|8517.1|0
1645401600000|2022-02-21 00:00:00|8531.1|8519.1|8515.2|8503.2|8532.6|8520.6|8512.5|8500.5|0
1645401900000|2022-02-21 00:05:00|8515.6|8503.6|8513.7|8501.7|8521.4|8509.4|8511.8|8499.8|0
1645402200000|2022-02-21 00:10:00|8513.6|8501.6|8533.1|8521.1|8534.3|8522.3|8511.8|8499.8|0
1645402500000|2022-02-21 00:15:00|8533|8521|8536.4|8524.4|8539.9|8527.9|8524.8|8512.8|0
1645402800000|2022-02-21 00:20:00|8536.6|8524.6|8521.2|8509.2|8536.9|8524.9|8521.1|8509.1|0
1645403100000|2022-02-21 00:25:00|8521.1|8509.1|8522.2|8510.2|8523.2|8511.2|8516|8504|0
1645403400000|2022-02-21 00:30:00|8522.4|8510.4|8531.5|8519.5|8534.1|8522.1|8517.6|8505.6|0
1645403700000|2022-02-21 00:35:00|8531.3|8519.3|8526.3|8514.3|8531.5|8519.5|8522.1|8510.1|0
1645404000000|2022-02-21 00:40:00|8526.8|8514.8|8528|8516|8531.4|8519.4|8523.7|8511.7|0
1645404300000|2022-02-21 00:45:00|8528.3|8516.3|8524.9|8512.9|8533|8521|8521.8|8509.8|0
1645404600000|2022-02-21 00:50:00|8525.2|8513.2|8574.9|8562.9|8575.4|8563.4|8525.2|8513.2|0
1645404900000|2022-02-21 00:55:00|8575.8|8563.8|8585.6|8573.6|8591.6|8579.6|8569.1|8557.1|0
1645405200000|2022-02-21 01:00:00|8585.3|8573.3|8568.1|8556.1|8588.9|8576.9|8561.2|8549.2|0
1645405500000|2022-02-21 01:05:00|8570.1|8558.1|8596|8584|8596.6|8584.6|8570.1|8558.1|0
1645405800000|2022-02-21 01:10:00|8595.6|8583.6|8600.7|8588.7|8610.4|8598.4|8589.3|8577.3|0
1645406100000|2022-02-21 01:15:00|8600.6|8588.6|8599.8|8587.8|8603.9|8591.9|8588.6|8576.6|0
1645406400000|2022-02-21 01:20:00|8600|8588|8606.1|8594.1|8610.4|8598.4|8585.7|8573.7|0
1645406700000|2022-02-21 01:25:00|8607.1|8595.1|8595.9|8583.9|8609.2|8597.2|8595.6|8583.6|0
1645407000000|2022-02-21 01:30:00|8595.7|8583.7|8614.3|8602.3|8619.2|8607.2|8595.6|8583.6|0
1645407300000|2022-02-21 01:35:00|8614.1|8602.1|8632.8|8620.8|8633.4|8621.4|8610.9|8598.9|0
1645407600000|2022-02-21 01:40:00|8632.6|8620.6|8624.8|8612.8|8633.9|8621.9|8620.8|8608.8|0
1645407900000|2022-02-21 01:45:00|8624.9|8612.9|8622.8|8610.8|8629|8617|8619.2|8607.2|0
1645408200000|2022-02-21 01:50:00|8623.4|8611.4|8619.1|8607.1|8623.4|8611.4|8616.2|8604.2|0
1645408500000|2022-02-21 01:55:00|8618.5|8606.5|8622.2|8610.2|8626.5|8614.5|8617|8605|0
1645408800000|2022-02-21 02:00:00|8622.4|8610.4|8624.4|8612.4|8625.3|8613.3|8615.6|8603.6|0
1645409100000|2022-02-21 02:05:00|8623.9|8611.9|8622.5|8610.5|8624.5|8612.5|8617.2|8605.2|0
1645409400000|2022-02-21 02:10:00|8622.3|8610.3|8617.2|8605.2|8624|8612|8617.2|8605.2|0
1645409700000|2022-02-21 02:15:00|8617.3|8605.3|8616.7|8604.7|8619.4|8607.4|8613.7|8601.7|0
1645410000000|2022-02-21 02:20:00|8616.5|8604.5|8613.1|8601.1|8619.3|8607.3|8610|8598|0
1645410300000|2022-02-21 02:25:00|8612.7|8600.7|8614|8602|8616.1|8604.1|8611.1|8599.1|0
1645410600000|2022-02-21 02:30:00|8614.1|8602.1|8627.6|8615.6|8627.6|8615.6|8614.1|8602.1|0
1645410900000|2022-02-21 02:35:00|8627.3|8615.3|8620.8|8608.8|8627.6|8615.6|8618.3|8606.3|0
1645411200000|2022-02-21 02:40:00|8620.6|8608.6|8621.2|8609.2|8621.2|8609.2|8616.1|8604.1|0
1645411500000|2022-02-21 02:45:00|8620.8|8608.8|8629.7|8617.7|8631.8|8619.8|8619.2|8607.2|0
1645411800000|2022-02-21 02:50:00|8629.6|8617.6|8623.6|8611.6|8630.7|8618.7|8623.5|8611.5|0
1645412100000|2022-02-21 02:55:00|8623.8|8611.8|8624.6|8612.6|8629.8|8617.8|8623.5|8611.5|0
1645412400000|2022-02-21 03:00:00|8624.4|8612.4|8630.8|8618.8|8631.8|8619.8|8623.5|8611.5|0
1645412700000|2022-02-21 03:05:00|8630.9|8618.9|8623.6|8611.6|8630.9|8618.9|8623.6|8611.6|0
1645413000000|2022-02-21 03:10:00|8623.5|8611.5|8621.5|8609.5|8626.6|8614.6|8620.9|8608.9|0
1645413300000|2022-02-21 03:15:00|8622.5|8610.5|8621.3|8609.3|8625.5|8613.5|8620.3|8608.3|0
1645413600000|2022-02-21 03:20:00|8621.1|8609.1|8624|8612|8624.9|8612.9|8620.3|8608.3|0
1645413900000|2022-02-21 03:25:00|8624.2|8612.2|8623.5|8611.5|8625.6|8613.6|8620.8|8608.8|0
1645414200000|2022-02-21 03:30:00|8623.9|8611.9|8608.9|8596.9|8626|8614|8603.1|8591.1|0
1645414500000|2022-02-21 03:35:00|8609.3|8597.3|8616.6|8604.6|8620.4|8608.4|8609.3|8597.3|0
1645414800000|2022-02-21 03:40:00|8616.5|8604.5|8615.7|8603.7|8618.3|8606.3|8613.1|8601.1|0
1645415100000|2022-02-21 03:45:00|8615.5|8603.5|8612|8600|8615.6|8603.6|8609.9|8597.9|0
1645415400000|2022-02-21 03:50:00|8611|8599|8610.9|8598.9|8613.4|8601.4|8609.3|8597.3|0
1645415700000|2022-02-21 03:55:00|8611.1|8599.1|8610.8|8598.8|8613.9|8601.9|8610.8|8598.8|0
1645416000000|2022-02-21 04:00:00|8610.7|8598.7|8611.9|8599.9|8612.9|8600.9|8606.1|8594.1|0
1645416300000|2022-02-21 04:05:00|8611.8|8599.8|8611.9|8599.9|8613.4|8601.4|8611.8|8599.8|0
1645416600000|2022-02-21 04:10:00|8611.8|8599.8|8613.8|8601.8|8615.9|8603.9|8608.7|8596.7|0
1645416900000|2022-02-21 04:15:00|8614.2|8602.2|8618.2|8606.2|8620.8|8608.8|8613.8|8601.8|0
1645417200000|2022-02-21 04:20:00|8617.7|8605.7|8617.7|8605.7|8618.1|8606.1|8614.5|8602.5|0
1645417500000|2022-02-21 04:25:00|8617.8|8605.8|8621.8|8609.8|8622.2|8610.2|8616.6|8604.6|0
1645417800000|2022-02-21 04:30:00|8622|8610|8624.1|8612.1|8626|8614|8621.2|8609.2|0
1645418100000|2022-02-21 04:35:00|8624.3|8612.3|8624.3|8612.3|8625.3|8613.3|8620.7|8608.7|0
1645418400000|2022-02-21 04:40:00|8624.1|8612.1|8625.8|8613.8|8628|8616|8623.2|8611.2|0
1645418700000|2022-02-21 04:45:00|8625.6|8613.6|8625.3|8613.3|8627.4|8615.4|8624.8|8612.8|0
1645419000000|2022-02-21 04:50:00|8625.5|8613.5|8629.5|8617.5|8630.5|8618.5|8625.5|8613.5|0
1645419300000|2022-02-21 04:55:00|8630|8618|8629.5|8617.5|8631.2|8619.2|8628|8616|0
1645419600000|2022-02-21 05:00:00|8629.3|8617.3|8629.1|8617.1|8630.1|8618.1|8627.9|8615.9|0
1645419900000|2022-02-21 05:05:00|8628.5|8616.5|8622|8610|8629.1|8617.1|8621.9|8609.9|0
1645420200000|2022-02-21 05:10:00|8622.2|8610.2|8619.4|8607.4|8624.1|8612.1|8619.4|8607.4|0
1645420500000|2022-02-21 05:15:00|8619.6|8607.6|8626.5|8614.5|8628.5|8616.5|8618.4|8606.4|0
1645420800000|2022-02-21 05:20:00|8626.3|8614.3|8628.3|8616.3|8628.5|8616.5|8625.3|8613.3|0
1645421100000|2022-02-21 05:25:00|8628.4|8616.4|8630.4|8618.4|8631.5|8619.5|8626.7|8614.7|0
1645421400000|2022-02-21 05:30:00|8630.2|8618.2|8625.1|8613.1|8631.4|8619.4|8624.6|8612.6|0
1645421700000|2022-02-21 05:35:00|8624.9|8612.9|8625.2|8613.2|8625.6|8613.6|8623.1|8611.1|0
1645422000000|2022-02-21 05:40:00|8625.5|8613.5|8626.7|8614.7|8628.3|8616.3|8620.5|8608.5|0
1645422300000|2022-02-21 05:45:00|8626.5|8614.5|8622.6|8610.6|8627.7|8615.7|8622.6|8610.6|0
1645422600000|2022-02-21 05:50:00|8622.8|8610.8|8627.4|8615.4|8627.4|8615.4|8619.6|8607.6|0
1645422900000|2022-02-21 05:55:00|8627.3|8615.3|8628.1|8616.1|8629.6|8617.6|8625.3|8613.3|0
1645423200000|2022-02-21 06:00:00|8628|8616|8632.9|8620.9|8632.9|8620.9|8627.6|8615.6|0
1645423500000|2022-02-21 06:05:00|8632.8|8620.8|8631.8|8619.8|8636.3|8624.3|8631.8|8619.8|0
1645423800000|2022-02-21 06:10:00|8631.6|8619.6|8634.9|8622.9|8635.9|8623.9|8628.6|8616.6|0
1645424100000|2022-02-21 06:15:00|8635|8623|8631.7|8619.7|8635|8623|8630.7|8618.7|0
1645424400000|2022-02-21 06:20:00|8631.8|8619.8|8630.1|8618.1|8632.2|8620.2|8629.6|8617.6|0
1645424700000|2022-02-21 06:25:00|8630.2|8618.2|8630.7|8618.7|8631.8|8619.8|8630.1|8618.1|0
1645425000000|2022-02-21 06:30:00|8630.5|8618.5|8636|8624|8639.1|8627.1|8630.1|8618.1|0
1645425300000|2022-02-21 06:35:00|8637|8625|8644.5|8632.5|8644.5|8632.5|8636|8624|0
1645425600000|2022-02-21 06:40:00|8644.3|8632.3|8649.3|8637.3|8651.4|8639.4|8643.4|8631.4|0
1645425900000|2022-02-21 06:45:00|8649.4|8637.4|8659.9|8647.9|8661|8649|8648.8|8636.8|0
1645426200000|2022-02-21 06:50:00|8659.5|8647.5|8664.1|8652.1|8666|8654|8657.3|8645.3|0
1645426500000|2022-02-21 06:55:00|8663.9|8651.9|8655.3|8643.3|8664.1|8652.1|8652.8|8640.8|0
1645426800000|2022-02-21 07:00:00|8654.7|8642.7|8646.3|8641.3|8656.8|8651.8|8639.3|8632|96
1645427100000|2022-02-21 07:05:00|8646.8|8641.8|8657.8|8652.8|8658.8|8653.8|8646.3|8641.3|39
1645427400000|2022-02-21 07:10:00|8658.3|8653.3|8658.8|8653.8|8659.3|8654.3|8649.3|8644.3|30
1645427700000|2022-02-21 07:15:00|8657.8|8652.8|8656.8|8651.8|8658.8|8653.8|8647.8|8642.8|32
1645428000000|2022-02-21 07:20:00|8657.3|8652.3|8651.3|8646.3|8660.8|8655.8|8649.3|8644.3|30
1645428300000|2022-02-21 07:25:00|8650.8|8645.8|8648.3|8643.3|8651.3|8646.3|8644.8|8639.8|11
1645428600000|2022-02-21 07:30:00|8648.8|8643.8|8649.3|8644.3|8658.3|8653.3|8648.3|8643.3|62
1645428900000|2022-02-21 07:35:00|8649.8|8644.8|8646.3|8641.3|8652.8|8647.8|8646.3|8641.3|33
1645429200000|2022-02-21 07:40:00|8646.8|8641.8|8648.8|8643.8|8650.3|8645.3|8646.3|8641.3|8
1645429500000|2022-02-21 07:45:00|8649.3|8644.3|8653.3|8648.3|8666.3|8661.3|8648.8|8643.8|41
1645429800000|2022-02-21 07:50:00|8652.8|8647.8|8651.3|8646.3|8660.3|8655.3|8648.3|8643.3|55
1645430100000|2022-02-21 07:55:00|8650.8|8645.8|8643.3|8638.3|8657.8|8652.8|8642.3|8637.3|48
1645430400000|2022-02-21 08:00:00|8641.8|8636.8|8645.3|8640.3|8654.3|8649.3|8636.3|8631.3|479
1645430700000|2022-02-21 08:05:00|8646.3|8641.3|8660.3|8655.3|8662.8|8657.8|8645.8|8640.8|212
1645431000000|2022-02-21 08:10:00|8660.8|8655.8|8649.3|8644.3|8668.3|8663.3|8648.8|8643.8|116
1645431300000|2022-02-21 08:15:00|8649.8|8644.8|8651.3|8646.3|8659.3|8654.3|8645.3|8640.3|234
1645431600000|2022-02-21 08:20:00|8651.8|8646.8|8647.3|8642.3|8660.3|8655.3|8647.3|8642.3|90
1645431900000|2022-02-21 08:25:00|8646.3|8641.3|8659.3|8654.3|8664.8|8659.8|8645.3|8640.3|188
1645432200000|2022-02-21 08:30:00|8659.8|8654.8|8662.3|8657.3|8668.8|8663.8|8656.3|8651.3|131
1645432500000|2022-02-21 08:35:00|8661.8|8656.8|8646.3|8641.3|8661.8|8656.8|8622.3|8617.3|591
1645432800000|2022-02-21 08:40:00|8647|8642|8644|8639|8652|8647|8642|8637|78
1645433100000|2022-02-21 08:45:00|8644.5|8639.5|8652|8647|8657|8652|8641|8636|125
1645433400000|2022-02-21 08:50:00|8652.5|8647.5|8640.5|8635.5|8657|8652|8639|8634|132
1645433700000|2022-02-21 08:55:00|8640|8635|8642|8637|8645|8640|8638|8633|40
1645434000000|2022-02-21 09:00:00|8643|8638|8615|8610|8643|8638|8613|8608|93
1645434300000|2022-02-21 09:05:00|8614.5|8609.5|8606|8601|8615|8610|8602|8597|151
1645434600000|2022-02-21 09:10:00|8605.5|8600.5|8603.5|8598.5|8606.5|8601.5|8591|8586|160
1645434900000|2022-02-21 09:15:00|8604|8599|8604|8599|8611|8606|8599.5|8594.5|65
1645435200000|2022-02-21 09:20:00|8603.5|8598.5|8601|8596|8604|8599|8592.5|8587.5|65
1645435500000|2022-02-21 09:25:00|8600.5|8595.5|8611|8606|8618|8613|8600|8595|104
1645435800000|2022-02-21 09:30:00|8611.5|8606.5|8612|8607|8622|8617|8611.5|8606.5|67
1645436100000|2022-02-21 09:35:00|8612.5|8607.5|8611|8606|8613.5|8608.5|8606|8601|39
1645436400000|2022-02-21 09:40:00|8611.5|8606.5|8613|8608|8616|8611|8607.5|8602.5|39
1645436700000|2022-02-21 09:45:00|8613.5|8608.5|8607|8602|8614|8609|8604|8599|28
1645437000000|2022-02-21 09:50:00|8606.5|8601.5|8594|8589|8608|8603|8594|8589|44
1645437300000|2022-02-21 09:55:00|8593.5|8588.5|8599|8594|8600.5|8595.5|8590.5|8585.5|58
1645437600000|2022-02-21 10:00:00|8598.5|8593.5|8590.5|8585.5|8598.5|8593.5|8587|8582|36
1645437900000|2022-02-21 10:05:00|8590|8585|8594|8589|8601|8596|8587|8582|63
1645438200000|2022-02-21 10:10:00|8593.5|8588.5|8586|8581|8594.5|8589.5|8583|8578|40
1645438500000|2022-02-21 10:15:00|8585.5|8580.5|8582|8577|8586|8581|8581|8576|34
1645438800000|2022-02-21 10:20:00|8581.5|8576.5|8582|8577|8588|8583|8580.5|8575.5|37
1645439100000|2022-02-21 10:25:00|8582.5|8577.5|8569.5|8564.5|8582.5|8577.5|8569.5|8564.5|54
1645439400000|2022-02-21 10:30:00|8569|8564|8574|8569|8577|8572|8567|8562|71
1645439700000|2022-02-21 10:35:00|8573.5|8568.5|8572|8567|8576|8571|8567.5|8562.5|96
1645440000000|2022-02-21 10:40:00|8571.5|8566.5|8572|8567|8580|8575|8570|8565|45
1645440300000|2022-02-21 10:45:00|8571.5|8566.5|8567.5|8562.5|8572.5|8567.5|8565.5|8560.5|40
1645440600000|2022-02-21 10:50:00|8568|8563|8566|8561|8569|8564|8558.5|8553.5|37
1645440900000|2022-02-21 10:55:00|8566.5|8561.5|8564.5|8559.5|8570.5|8565.5|8561|8556|34
1645441200000|2022-02-21 11:00:00|8565|8560|8573|8568|8574|8569|8560|8555|42
1645441500000|2022-02-21 11:05:00|8572.5|8567.5|8568|8563|8573|8568|8562|8557|58
1645441800000|2022-02-21 11:10:00|8567.5|8562.5|8576|8571|8578.5|8573.5|8567|8562|56
1645442100000|2022-02-21 11:15:00|8575.5|8570.5|8568|8563|8578|8573|8560|8555|88
1645442400000|2022-02-21 11:20:00|8567.5|8562.5|8565|8560|8570|8565|8560|8555|43
1645442700000|2022-02-21 11:25:00|8565.5|8560.5|8555|8550|8567.5|8562.5|8549.5|8544.5|106
1645443000000|2022-02-21 11:30:00|8556|8551|8555.5|8550.5|8558.5|8553.5|8552|8547|60
1645443300000|2022-02-21 11:35:00|8556|8551|8552|8547|8559.5|8554.5|8551|8546|19
1645443600000|2022-02-21 11:40:00|8552.5|8547.5|8535|8530|8553|8548|8534|8529|40
1645443900000|2022-02-21 11:45:00|8534.5|8529.5|8540|8535|8545|8540|8534|8529|73
1645444200000|2022-02-21 11:50:00|8539.5|8534.5|8550.5|8545.5|8550.5|8545.5|8536.5|8531.5|66
1645444500000|2022-02-21 11:55:00|8550|8545|8557|8552|8559.5|8554.5|8549|8544|38
1645444800000|2022-02-21 12:00:00|8556.5|8551.5|8547|8542|8556.5|8551.5|8544.5|8539.5|100
1645445100000|2022-02-21 12:05:00|8547.5|8542.5|8538.5|8533.5|8548|8543|8537|8532|25
1645445400000|2022-02-21 12:10:00|8538|8533|8540|8535|8544.5|8539.5|8536.5|8531.5|47
1645445700000|2022-02-21 12:15:00|8540.5|8535.5|8523|8518|8541.5|8536.5|8522.5|8517.5|104
1645446000000|2022-02-21 12:20:00|8523.5|8518.5|8531|8526|8532|8527|8523|8518|31
1645446300000|2022-02-21 12:25:00|8531.5|8526.5|8536|8531|8538|8533|8530|8525|38
1645446600000|2022-02-21 12:30:00|8535.5|8530.5|8529|8524|8536|8531|8519|8514|83
1645446900000|2022-02-21 12:35:00|8529.5|8524.5|8527|8522|8533.5|8528.5|8525.5|8520.5|41
1645447200000|2022-02-21 12:40:00|8527.2|8522.2|8513.2|8508.2|8528.2|8523.2|8505.7|8500.7|114
1645447500000|2022-02-21 12:45:00|8512.2|8507.2|8504.2|8499.2|8521.2|8516.2|8502.2|8497.2|145
1645447800000|2022-02-21 12:50:00|8504.7|8499.7|8512.2|8507.2|8513.7|8508.7|8497.2|8492.2|157
1645448100000|2022-02-21 12:55:00|8511.7|8506.7|8520.7|8515.7|8521.7|8516.7|8510.2|8505.2|150
1645448400000|2022-02-21 13:00:00|8520.2|8515.2|8513.2|8508.2|8524.2|8519.2|8512.2|8507.2|94
1645448700000|2022-02-21 13:05:00|8513.7|8508.7|8506.2|8501.2|8514.7|8509.7|8504.2|8499.2|94
1645449000000|2022-02-21 13:10:00|8506.7|8501.7|8499.2|8494.2|8509.2|8504.2|8496.2|8491.2|95
1645449300000|2022-02-21 13:15:00|8499.7|8494.7|8440.2|8435.2|8500.7|8495.7|8440.2|8435.2|555
1645449600000|2022-02-21 13:20:00|8440.7|8435.7|8468.2|8463.2|8468.7|8463.7|8440.2|8435.2|295
1645449900000|2022-02-21 13:25:00|8467.7|8462.7|8472.7|8467.7|8480.2|8475.2|8467.7|8462.7|158
1645450200000|2022-02-21 13:30:00|8472.2|8467.2|8468.7|8463.7|8472.2|8467.2|8457.2|8452.2|114
1645450500000|2022-02-21 13:35:00|8467.7|8462.7|8469.2|8464.2|8479.2|8474.2|8465.2|8460.2|170
1645450800000|2022-02-21 13:40:00|8469.7|8464.7|8480.2|8475.2|8486.7|8481.7|8468.2|8463.2|100
1645451100000|2022-02-21 13:45:00|8480.7|8475.7|8479.2|8474.2|8488.2|8483.2|8474.2|8469.2|98
1645451400000|2022-02-21 13:50:00|8479.7|8474.7|8477.2|8472.2|8490.2|8485.2|8476.2|8471.2|84
1645451700000|2022-02-21 13:55:00|8477.7|8472.7|8489.2|8484.2|8499.7|8494.7|8470.2|8465.2|850
1645452000000|2022-02-21 14:00:00|8488.2|8483.2|8489.2|8484.2|8491.2|8486.2|8476.2|8471.2|105
1645452300000|2022-02-21 14:05:00|8488.7|8483.7|8487.2|8482.2|8491.7|8486.7|8477.7|8472.7|128
1645452600000|2022-02-21 14:10:00|8486.7|8481.7|8504.2|8499.2|8505.2|8500.2|8481.2|8476.2|149
1645452900000|2022-02-21 14:15:00|8503.7|8498.7|8515.2|8510.2|8515.7|8510.7|8499.2|8494.2|87
1645453200000|2022-02-21 14:20:00|8515.7|8510.7|8525.2|8520.2|8527.7|8522.7|8513.2|8508.2|140
1645453500000|2022-02-21 14:25:00|8524.7|8519.7|8514.2|8509.2|8527.7|8522.7|8514.2|8509.2|97
1645453800000|2022-02-21 14:30:00|8514.7|8509.7|8524.2|8519.2|8526.7|8521.7|8514.7|8509.7|63
1645454100000|2022-02-21 14:35:00|8524.7|8519.7|8508.2|8503.2|8525.7|8520.7|8503.2|8498.2|146
1645454400000|2022-02-21 14:40:00|8508.7|8503.7|8492.2|8487.2|8513.7|8508.7|8490.2|8485.2|78
1645454700000|2022-02-21 14:45:00|8492.7|8487.7|8487.2|8482.2|8498.2|8493.2|8485.2|8480.2|112
1645455000000|2022-02-21 14:50:00|8486.7|8481.7|8496.2|8491.2|8500.7|8495.7|8481.2|8476.2|74
1645455300000|2022-02-21 14:55:00|8496.7|8491.7|8498.2|8493.2|8499.7|8494.7|8488.2|8483.2|67
1645455600000|2022-02-21 15:00:00|8497.2|8492.2|8506.2|8501.2|8508.2|8503.2|8496.7|8491.7|97
1645455900000|2022-02-21 15:05:00|8506.7|8501.7|8515.2|8510.2|8516.2|8511.2|8503.2|8498.2|62
1645456200000|2022-02-21 15:10:00|8515.3|8510.3|8522.8|8517.8|8524.8|8519.8|8513.3|8508.3|47
1645456500000|2022-02-21 15:15:00|8522.3|8517.3|8541.8|8536.8|8542.3|8537.3|8521.3|8516.3|119
1645456800000|2022-02-21 15:20:00|8541.3|8536.3|8531.8|8526.8|8542.8|8537.8|8530.3|8525.3|107
1645457100000|2022-02-21 15:25:00|8532.3|8527.3|8532.3|8527.3|8537.3|8532.3|8519.3|8514.3|106
1645457400000|2022-02-21 15:30:00|8531.8|8526.8|8531.8|8526.8|8538.8|8533.8|8527.8|8522.8|80
1645457700000|2022-02-21 15:35:00|8531.3|8526.3|8534.8|8529.8|8537.8|8532.8|8523.8|8518.8|69
1645458000000|2022-02-21 15:40:00|8534.3|8529.3|8535.8|8530.8|8537.3|8532.3|8532.8|8527.8|27
1645458300000|2022-02-21 15:45:00|8535.3|8530.3|8507.8|8502.8|8536.3|8531.3|8506.8|8501.8|129
1645458600000|2022-02-21 15:50:00|8507.3|8502.3|8514.8|8509.8|8516.3|8511.3|8503.8|8498.8|54
1645458900000|2022-02-21 15:55:00|8515.3|8510.3|8515.3|8510.3|8518.3|8513.3|8511.8|8506.8|52
1645459200000|2022-02-21 16:00:00|8514.8|8509.8|8512.8|8507.8|8515.8|8510.8|8511.8|8506.8|79
1645459500000|2022-02-21 16:05:00|8512.3|8507.3|8510.3|8505.3|8519.3|8514.3|8510.3|8505.3|90
1645459800000|2022-02-21 16:10:00|8511.3|8506.3|8516.3|8511.3|8519.3|8514.3|8508.8|8503.8|86
1645460100000|2022-02-21 16:15:00|8516.8|8511.8|8511.3|8506.3|8517.3|8512.3|8507.8|8502.8|58
1645460400000|2022-02-21 16:20:00|8511.8|8506.8|8507.3|8502.3|8515.3|8510.3|8505.8|8500.8|277
1645460700000|2022-02-21 16:25:00|8506.8|8501.8|8488.3|8483.3|8508.3|8503.3|8486.8|8481.8|540
1645461000000|2022-02-21 16:30:00|8489.3|8485.3|8492.3|8485.3|8501.3|8494.3|8485.3|8478.3|650
1645461300000|2022-02-21 16:35:00|8493.3|8486.3|8501.3|8494.3|8505.3|8498.3|8493.3|8486.3|244
1645461600000|2022-02-21 16:40:00|8500.3|8495.3|8499.3|8492.3|8503.3|8496.3|8497.3|8490.3|46
1645461900000|2022-02-21 16:45:00|8500.3|8493.3|8503.3|8496.3|8504.3|8497.3|8500.3|8493.3|15
1645462200000|2022-02-21 16:50:00|8502.3|8497.3|8497.3|8490.3|8505.3|8498.3|8495.3|8489.3|34
1645462500000|2022-02-21 16:55:00|8496.3|8491.3|8491.3|8484.3|8499.3|8492.3|8484.3|8477.3|118
1645462800000|2022-02-21 17:00:00|8490.3|8483.3|8484.3|8477.3|8498.3|8491.3|8484.3|8477.3|160
1645463100000|2022-02-21 17:05:00|8483.3|8476.3|8468.3|8461.3|8483.3|8476.3|8466.3|8459.3|271
1645463400000|2022-02-21 17:10:00|8467.3|8462.3|8453.3|8446.3|8468.3|8462.3|8452.3|8445.3|211
1645463700000|2022-02-21 17:15:00|8452.3|8445.3|8466.3|8458.3|8466.3|8459.3|8441.3|8434.3|114
1645464000000|2022-02-21 17:20:00|8465.3|8457.3|8453.3|8445.3|8468.3|8460.3|8445.3|8437.3|129
1645464300000|2022-02-21 17:25:00|8455.3|8447.3|8446.3|8439.3|8456.3|8448.3|8444.3|8437.3|34
1645464600000|2022-02-21 17:30:00|8445.3|8437.3|8451.3|8445.3|8456.3|8449.3|8445.3|8437.3|31
1645464900000|2022-02-21 17:35:00|8452.3|8444.3|8447.3|8439.3|8455.3|8447.3|8447.3|8439.3|36
1645465200000|2022-02-21 17:40:00|8446.3|8438.3|8442.3|8435.3|8447.3|8439.3|8439.3|8431.3|26
1645465500000|2022-02-21 17:45:00|8441.3|8434.3|8444.3|8435.3|8446.3|8438.3|8440.3|8431.3|6
1645465800000|2022-02-21 17:50:00|8443.3|8434.3|8439.3|8431.3|8443.3|8436.3|8438.3|8429.3|9
1645466100000|2022-02-21 17:55:00|8438.3|8430.3|8429.3|8419.3|8439.3|8431.3|8429.3|8417.3|23
1645466400000|2022-02-21 18:00:00|8430.3|8418.3|8403.3|8393.3|8434.3|8425.3|8403.3|8392.3|54
1645466700000|2022-02-21 18:05:00|8408.3|8394.3|8424.3|8412.3|8424.3|8412.3|8403.3|8392.3|20
1645467000000|2022-02-21 18:10:00|8423.3|8411.3|8422.3|8414.3|8428.8|8416.8|8422.3|8411.3|13
1645467300000|2022-02-21 18:15:00|8421.3|8411.3|8421.3|8411.3|8421.3|8411.3|8421.3|8411.3|2
1645467600000|2022-02-21 18:20:00|8420.3|8406.8|8409.3|8398.3|8420.3|8406.8|8409.3|8398.3|6
1645467900000|2022-02-21 18:25:00|8408.3|8397.3|8384.3|8373.3|8408.3|8397.3|8384.3|8373.3|34
1645468200000|2022-02-21 18:30:00|8383.3|8374.3|8386.3|8376.3|8386.3|8376.3|8377.3|8366.3|9
1645468500000|2022-02-21 18:35:00|8388.3|8377.3|8418.3|8406.3|8419.3|8407.3|8386.3|8374.3|21
1645468800000|2022-02-21 18:40:00|8418.8|8406.8|8391.8|8379.8|8421.3|8409.3|8389.8|8377.8|3
1645469100000|2022-02-21 18:45:00|8389.8|8377.8|8385.3|8375.3|8391.3|8379.3|8385.3|8374.3|1
1645469400000|2022-02-21 18:50:00|8384.3|8374.3|8366.3|8354.3|8384.3|8374.3|8366.3|8354.3|13
1645469700000|2022-02-21 18:55:00|8365.3|8353.3|8374.4|8362.4|8375.8|8363.8|8363.3|8352.3|24
1645470000000|2022-02-21 19:00:00|8370.3|8358.3|8382.2|8370.2|8389.4|8377.4|8369.3|8357.3|0
1645470300000|2022-02-21 19:05:00|8381.2|8369.2|8368.8|8356.8|8381.3|8369.3|8357|8345|0
1645470600000|2022-02-21 19:10:00|8369.3|8357.3|8358.8|8346.8|8376.8|8364.8|8358.2|8346.2|0
1645470900000|2022-02-21 19:15:00|8357.7|8345.7|8346.3|8334.3|8361.8|8349.8|8334.4|8322.4|0
1645471200000|2022-02-21 19:20:00|8346.8|8334.8|8349.5|8337.5|8362.8|8350.8|8343.7|8331.7|0
1645471500000|2022-02-21 19:25:00|8350.5|8338.5|8357.6|8345.6|8357.6|8345.6|8336.1|8324.1|0
1645471800000|2022-02-21 19:30:00|8359.2|8347.2|8336.9|8324.9|8367.9|8355.9|8335.6|8323.6|0
1645472100000|2022-02-21 19:35:00|8337.4|8325.4|8361.1|8349.1|8368.1|8356.1|8332.7|8320.7|0
1645472400000|2022-02-21 19:40:00|8361.7|8349.7|8368.9|8356.9|8378.6|8366.6|8356.5|8344.5|0
1645472700000|2022-02-21 19:45:00|8367.9|8355.9|8377.2|8365.2|8385.4|8373.4|8367.4|8355.4|0
1645473000000|2022-02-21 19:50:00|8376.7|8364.7|8362.7|8350.7|8378.4|8366.4|8347|8335|0
1645473300000|2022-02-21 19:55:00|8363.2|8351.2|8375.2|8363.2|8375.2|8363.2|8361.7|8349.7|0
1645473600000|2022-02-21 20:00:00|8373.7|8361.7|8361.8|8349.8|8374.2|8362.2|8357.7|8345.7|0
1645473900000|2022-02-21 20:05:00|8361.3|8349.3|8351.3|8339.3|8362.4|8350.4|8350.8|8338.8|0
1645474200000|2022-02-21 20:10:00|8351.9|8339.9|8348.6|8336.6|8353.9|8341.9|8346|8334|0
1645474500000|2022-02-21 20:15:00|8349.1|8337.1|8352.1|8340.1|8352.1|8340.1|8339.7|8327.7|0
1645474800000|2022-02-21 20:20:00|8351.1|8339.1|8338|8326|8352.7|8340.7|8336.6|8324.6|0
1645475100000|2022-02-21 20:25:00|8339|8327|8345.1|8333.1|8351.2|8339.2|8334.9|8322.9|0
1645475400000|2022-02-21 20:30:00|8344.5|8332.5|8347.2|8335.2|8359.6|8347.6|8340.9|8328.9|0
1645475700000|2022-02-21 20:35:00|8349.3|8337.3|8347.2|8335.2|8361.7|8349.7|8347.2|8335.2|0
1645476000000|2022-02-21 20:40:00|8347.7|8335.7|8345.4|8333.4|8351.3|8339.3|8343.8|8331.8|0
1645476300000|2022-02-21 20:45:00|8345.9|8333.9|8345.3|8333.3|8349|8337|8333.4|8321.4|0
1645476600000|2022-02-21 20:50:00|8345.8|8333.8|8356.8|8344.8|8359.2|8347.2|8345.3|8333.3|0
1645476900000|2022-02-21 20:55:00|8357.3|8345.3|8364.7|8352.7|8369.3|8357.3|8357.3|8345.3|0
1645484400000|2022-02-21 23:00:00|8360.7|8348.7|8333.6|8321.6|8360.7|8348.7|8323.9|8311.9|0
1645484700000|2022-02-21 23:05:00|8331.5|8319.5|8356.1|8344.1|8361|8349|8330.4|8318.4|0
1645485000000|2022-02-21 23:10:00|8355.2|8343.2|8338.6|8326.6|8355.2|8343.2|8333.4|8321.4|0
1645485300000|2022-02-21 23:15:00|8341.4|8329.4|8342.1|8330.1|8355.4|8343.4|8339|8327|0
1645485600000|2022-02-21 23:20:00|8341.9|8329.9|8321.8|8309.8|8346.1|8334.1|8313.8|8301.8|0
1645485900000|2022-02-21 23:25:00|8322.8|8310.8|8317.6|8305.6|8329.1|8317.1|8310.8|8298.8|0
1645486200000|2022-02-21 23:30:00|8316.1|8304.1|8336.1|8324.1|8345.7|8333.7|8309.3|8297.3|0
1645486500000|2022-02-21 23:35:00|8336.3|8324.3|8341.6|8329.6|8344.8|8332.8|8331.9|8319.9|0
1645486800000|2022-02-21 23:40:00|8341.4|8329.4|8331.7|8319.7|8345|8333|8329.1|8317.1|0
1645487100000|2022-02-21 23:45:00|8331.9|8319.9|8353.5|8341.5|8356.7|8344.7|8330|8318|0
1645487400000|2022-02-21 23:50:00|8353.9|8341.9|8352.8|8340.8|8359.2|8347.2|8346.8|8334.8|0
1645487700000|2022-02-21 23:55:00|8352.4|8340.4|8359.8|8347.8|8371.1|8359.1|8349.4|8337.4|0
1645488000000|2022-02-22 00:00:00|8360.3|8348.3|8355.3|8343.3|8365.5|8353.5|8350.4|8338.4|0
1645488300000|2022-02-22 00:05:00|8355.5|8343.5|8351.6|8339.6|8364.4|8352.4|8344.6|8332.6|0
1645488600000|2022-02-22 00:10:00|8351.4|8339.4|8342.2|8330.2|8358.8|8346.8|8341.9|8329.9|0
1645488900000|2022-02-22 00:15:00|8342.1|8330.1|8375.6|8363.6|8384.1|8372.1|8322|8310|0
1645489200000|2022-02-22 00:20:00|8375.2|8363.2|8386.5|8374.5|8390.8|8378.8|8373.4|8361.4|0
1645489500000|2022-02-22 00:25:00|8386|8374|8395.9|8383.9|8401.9|8389.9|8380.2|8368.2|0
1645489800000|2022-02-22 00:30:00|8396.1|8384.1|8384.3|8372.3|8407.5|8395.5|8382.8|8370.8|0
1645490100000|2022-02-22 00:35:00|8384.5|8372.5|8402.2|8390.2|8406.5|8394.5|8381.7|8369.7|0
1645490400000|2022-02-22 00:40:00|8402.4|8390.4|8398.6|8386.6|8402.9|8390.9|8392.7|8380.7|0
1645490700000|2022-02-22 00:45:00|8398.8|8386.8|8424.5|8412.5|8425.1|8413.1|8398.8|8386.8|0
1645491000000|2022-02-22 00:50:00|8424.7|8412.7|8418.7|8406.7|8426.2|8414.2|8417.1|8405.1|0
1645491300000|2022-02-22 00:55:00|8418.9|8406.9|8419.9|8407.9|8426.3|8414.3|8416.6|8404.6|0
1645491600000|2022-02-22 01:00:00|8418.9|8406.9|8402|8390|8421|8409|8402|8390|0
1645491900000|2022-02-22 01:05:00|8402.4|8390.4|8407.3|8395.3|8409.9|8397.9|8388.6|8376.6|0
1645492200000|2022-02-22 01:10:00|8406.9|8394.9|8388.2|8376.2|8406.9|8394.9|8387.2|8375.2|0
1645492500000|2022-02-22 01:15:00|8388.6|8376.6|8390.8|8378.8|8392.4|8380.4|8379.1|8367.1|0
1645492800000|2022-02-22 01:20:00|8390.6|8378.6|8390.9|8378.9|8394.1|8382.1|8386.7|8374.7|0
1645493100000|2022-02-22 01:25:00|8388.8|8376.8|8393.1|8381.1|8404.2|8392.2|8388.8|8376.8|0
1645493400000|2022-02-22 01:30:00|8392.9|8380.9|8400.5|8388.5|8402|8390|8380.4|8368.4|0
1645493700000|2022-02-22 01:35:00|8399.9|8387.9|8416.5|8404.5|8417.5|8405.5|8393.6|8381.6|0
1645494000000|2022-02-22 01:40:00|8416.1|8404.1|8404.8|8392.8|8416.1|8404.1|8403.7|8391.7|0
1645494300000|2022-02-22 01:45:00|8404.6|8392.6|8389.9|8377.9|8407.4|8395.4|8386.8|8374.8|0
1645494600000|2022-02-22 01:50:00|8390.3|8378.3|8379.4|8367.4|8400.5|8388.5|8378.3|8366.3|0
1645494900000|2022-02-22 01:55:00|8379.8|8367.8|8380.9|8368.9|8392.1|8380.1|8378.3|8366.3|0
1645495200000|2022-02-22 02:00:00|8380.7|8368.7|8378.8|8366.8|8381.5|8369.5|8365|8353|0
1645495500000|2022-02-22 02:05:00|8378.6|8366.6|8383.1|8371.1|8386.8|8374.8|8377.3|8365.3|0
1645495800000|2022-02-22 02:10:00|8382.9|8370.9|8381.6|8369.6|8385.8|8373.8|8377.3|8365.3|0
1645496100000|2022-02-22 02:15:00|8380.5|8368.5|8384.7|8372.7|8389|8377|8379.4|8367.4|0
1645496400000|2022-02-22 02:20:00|8384.5|8372.5|8382|8370|8387.9|8375.9|8381.5|8369.5|0
1645496700000|2022-02-22 02:25:00|8381.5|8369.5|8378.3|8366.3|8386.2|8374.2|8378.3|8366.3|0
1645497000000|2022-02-22 02:30:00|8375.1|8363.1|8373.5|8361.5|8375.1|8363.1|8368.3|8356.3|0
1645497300000|2022-02-22 02:35:00|8373.3|8361.3|8367.6|8355.6|8376.7|8364.7|8357.6|8345.6|0
1645497600000|2022-02-22 02:40:00|8367.7|8355.7|8369.7|8357.7|8375.6|8363.6|8364|8352|0
1645497900000|2022-02-22 02:45:00|8369.9|8357.9|8370.8|8358.8|8379.9|8367.9|8368.7|8356.7|0
1645498200000|2022-02-22 02:50:00|8370.4|8358.4|8359.8|8347.8|8371.4|8359.4|8356|8344|0
1645498500000|2022-02-22 02:55:00|8360|8348|8365.1|8353.1|8367.2|8355.2|8357.1|8345.1|0
1645498800000|2022-02-22 03:00:00|8365.3|8353.3|8354.4|8342.4|8366.6|8354.6|8354.4|8342.4|0
1645499100000|2022-02-22 03:05:00|8354.8|8342.8|8353.4|8341.4|8360.8|8348.8|8352.3|8340.3|0
1645499400000|2022-02-22 03:10:00|8353.8|8341.8|8351.2|8339.2|8354.4|8342.4|8351.2|8339.2|0
1645499700000|2022-02-22 03:15:00|8351|8339|8353.3|8341.3|8354.4|8342.4|8348.5|8336.5|0
1645500000000|2022-02-22 03:20:00|8352.7|8340.7|8354.4|8342.4|8357.6|8345.6|8351.2|8339.2|0
1645500300000|2022-02-22 03:25:00|8356.5|8344.5|8343.8|8331.8|8357|8345|8342.8|8330.8|0
1645500600000|2022-02-22 03:30:00|8343.4|8331.4|8332.7|8320.7|8344.9|8332.9|8329.5|8317.5|0
1645500900000|2022-02-22 03:35:00|8332.9|8320.9|8336.4|8324.4|8336.9|8324.9|8329|8317|0
1645501200000|2022-02-22 03:40:00|8336.6|8324.6|8346|8334|8346|8334|8334.8|8322.8|0
1645501500000|2022-02-22 03:45:00|8345.4|8333.4|8344.3|8332.3|8347.5|8335.5|8341.7|8329.7|0
1645501800000|2022-02-22 03:50:00|8344.1|8332.1|8343.9|8331.9|8346.5|8334.5|8342.2|8330.2|0
1645502100000|2022-02-22 03:55:00|8343.7|8331.7|8343.9|8331.9|8348.1|8336.1|8342.2|8330.2|0
1645502400000|2022-02-22 04:00:00|8344.1|8332.1|8354.5|8342.5|8363|8351|8344.1|8332.1|0
1645502700000|2022-02-22 04:05:00|8354.3|8342.3|8364.1|8352.1|8367.2|8355.2|8352.9|8340.9|0
1645503000000|2022-02-22 04:10:00|8363.9|8351.9|8354.6|8342.6|8365.1|8353.1|8351.4|8339.4|0
1645503300000|2022-02-22 04:15:00|8355|8343|8355.5|8343.5|8358.8|8346.8|8350.4|8338.4|0
1645503600000|2022-02-22 04:20:00|8355.1|8343.1|8359.9|8347.9|8362|8350|8354.6|8342.6|0
1645503900000|2022-02-22 04:25:00|8360.3|8348.3|8363.1|8351.1|8366.3|8354.3|8359.9|8347.9|0
1645504200000|2022-02-22 04:30:00|8362.5|8350.5|8359.9|8347.9|8362.5|8350.5|8357.8|8345.8|0
1645504500000|2022-02-22 04:35:00|8359.5|8347.5|8356.1|8344.1|8363.6|8351.6|8355.7|8343.7|0
1645504800000|2022-02-22 04:40:00|8355.9|8343.9|8353|8341|8356.8|8344.8|8345.1|8333.1|0
1645505100000|2022-02-22 04:45:00|8352.5|8340.5|8357.2|8345.2|8358.2|8346.2|8350.9|8338.9|0
1645505400000|2022-02-22 04:50:00|8357.4|8345.4|8359.3|8347.3|8361.4|8349.4|8356.7|8344.7|0
1645505700000|2022-02-22 04:55:00|8359.7|8347.7|8361.4|8349.4|8364.1|8352.1|8358.8|8346.8|0
1645506000000|2022-02-22 05:00:00|8361|8349|8364.6|8352.6|8366.7|8354.7|8357.8|8345.8|0
1645506300000|2022-02-22 05:05:00|8364.8|8352.8|8372|8360|8382.1|8370.1|8362.5|8350.5|0
1645506600000|2022-02-22 05:10:00|8372.2|8360.2|8362.5|8350.5|8373.1|8361.1|8362.5|8350.5|0
1645506900000|2022-02-22 05:15:00|8363|8351|8367.8|8355.8|8368.4|8356.4|8362.5|8350.5|0
1645507200000|2022-02-22 05:20:00|8367.4|8355.4|8381.6|8369.6|8383.4|8371.4|8364.8|8352.8|0
1645507500000|2022-02-22 05:25:00|8382.3|8370.3|8395.4|8383.4|8402.8|8390.8|8381.2|8369.2|0
1645507800000|2022-02-22 05:30:00|8395|8383|8397.5|8385.5|8400.7|8388.7|8391.8|8379.8|0
1645508100000|2022-02-22 05:35:00|8398.1|8386.1|8390.8|8378.8|8399.2|8387.2|8389.1|8377.1|0
1645508400000|2022-02-22 05:40:00|8390.6|8378.6|8390.1|8378.1|8391.8|8379.8|8383.8|8371.8|0
1645508700000|2022-02-22 05:45:00|8390.3|8378.3|8387|8375|8391.8|8379.8|8385.5|8373.5|0
1645509000000|2022-02-22 05:50:00|8386.8|8374.8|8387|8375|8388.6|8376.6|8379.6|8367.6|0
1645509300000|2022-02-22 05:55:00|8387.6|8375.6|8387.6|8375.6|8391.2|8379.2|8384.8|8372.8|0
1645509600000|2022-02-22 06:00:00|8386.8|8374.8|8357.1|8345.1|8386.8|8374.8|8355.6|8343.6|0
1645509900000|2022-02-22 06:05:00|8357.3|8345.3|8353.8|8341.8|8362.4|8350.4|8353.3|8341.3|0
1645510200000|2022-02-22 06:10:00|8354|8342|8366.1|8354.1|8367.2|8355.2|8353.3|8341.3|0
1645510500000|2022-02-22 06:15:00|8366.3|8354.3|8374|8362|8374|8362|8366.3|8354.3|0
1645510800000|2022-02-22 06:20:00|8374.6|8362.6|8383.5|8371.5|8386.2|8374.2|8373.5|8361.5|0
1645511100000|2022-02-22 06:25:00|8383.7|8371.7|8390.8|8378.8|8393|8381|8382.4|8370.4|0
1645511400000|2022-02-22 06:30:00|8391|8379|8415.7|8403.7|8417.2|8405.2|8390.4|8378.4|0
1645511700000|2022-02-22 06:35:00|8415.3|8403.3|8421.8|8409.8|8432.4|8420.4|8414.7|8402.7|0
1645512000000|2022-02-22 06:40:00|8421.6|8409.6|8402.8|8390.8|8423.9|8411.9|8402.8|8390.8|0
1645512300000|2022-02-22 06:45:00|8402.4|8390.4|8392.1|8380.1|8405.4|8393.4|8391.6|8379.6|0
1645512600000|2022-02-22 06:50:00|8391.3|8379.3|8373.1|8361.1|8391.3|8379.3|8357.7|8345.7|0
1645512900000|2022-02-22 06:55:00|8373.3|8361.3|8367.2|8355.2|8378.8|8366.8|8364.6|8352.6|0
1645513200000|2022-02-22 07:00:00|8367.3|8355.3|8347.8|8342.8|8374.8|8369.8|8347.3|8342.3|107
1645513500000|2022-02-22 07:05:00|8347.3|8342.3|8331.8|8326.8|8347.8|8342.8|8325.3|8320.3|68
1645513800000|2022-02-22 07:10:00|8331.3|8326.3|8325.3|8320.3|8341.8|8336.8|8325.3|8320.3|43
1645514100000|2022-02-22 07:15:00|8325.8|8320.8|8312.3|8307.3|8330.3|8325.3|8306.3|8301.3|60
1645514400000|2022-02-22 07:20:00|8312.8|8307.8|8315.8|8310.8|8335.8|8330.8|8311.8|8306.8|67
1645514700000|2022-02-22 07:25:00|8316.3|8311.3|8294.8|8289.8|8318.3|8313.3|8292.3|8287.3|118
1645515000000|2022-02-22 07:30:00|8294.3|8289.3|8277.8|8272.8|8306.3|8301.3|8276.3|8271.3|42
1645515300000|2022-02-22 07:35:00|8277.3|8272.3|8288.3|8283.3|8294.8|8289.8|8276.8|8271.8|65
1645515600000|2022-02-22 07:40:00|8288.8|8283.8|8301.8|8296.8|8307.8|8302.8|8288.8|8283.8|66
1645515900000|2022-02-22 07:45:00|8302.8|8297.8|8316.3|8311.3|8318.3|8313.3|8302.3|8297.3|154
1645516200000|2022-02-22 07:50:00|8315.3|8310.3|8330.3|8325.3|8334.8|8329.8|8311.3|8306.3|68
1645516500000|2022-02-22 07:55:00|8330.8|8325.8|8300.3|8295.3|8332.8|8327.8|8298.3|8293.3|94
1645516800000|2022-02-22 08:00:00|8303.8|8298.8|8320.3|8315.3|8331.3|8326.3|8276.3|8271.3|1066
1645517100000|2022-02-22 08:05:00|8320.8|8315.8|8319.3|8314.3|8339.3|8334.3|8307.8|8302.8|889
1645517400000|2022-02-22 08:10:00|8319.8|8314.8|8377.3|8372.3|8377.3|8372.3|8317.3|8312.3|561
1645517700000|2022-02-22 08:15:00|8377.8|8372.8|8370.3|8365.3|8388.3|8383.3|8345.3|8340.3|619
1645518000000|2022-02-22 08:20:00|8370.8|8365.8|8382.8|8377.8|8387.3|8382.3|8355.3|8350.3|379
1645518300000|2022-02-22 08:25:00|8382.3|8377.3|8383.3|8378.3|8391.3|8386.3|8371.3|8366.3|320
1645518600000|2022-02-22 08:30:00|8383.8|8378.8|8414.8|8409.8|8419.3|8414.3|8372.3|8367.3|506
1645518900000|2022-02-22 08:35:00|8415.3|8410.3|8426.3|8421.3|8429.3|8424.3|8410.8|8405.8|266
1645519200000|2022-02-22 08:40:00|8425.5|8420.5|8441.5|8436.5|8449.5|8444.5|8424.5|8419.5|349
1645519500000|2022-02-22 08:45:00|8441|8436|8432.5|8427.5|8444|8439|8419.5|8414.5|335
1645519800000|2022-02-22 08:50:00|8432|8427|8432|8427|8452|8447|8427|8422|239
1645520100000|2022-02-22 08:55:00|8432.5|8427.5|8461|8456|8462|8457|8430.5|8425.5|152
1645520400000|2022-02-22 09:00:00|8464.5|8459.5|8453|8448|8466.5|8461.5|8448|8443|265
1645520700000|2022-02-22 09:05:00|8453.5|8448.5|8468.5|8463.5|8468.5|8463.5|8440.5|8435.5|537
1645521000000|2022-02-22 09:10:00|8469|8464|8475.5|8470.5|8476|8471|8458|8453|332
1645521300000|2022-02-22 09:15:00|8476.5|8471.5|8496.5|8491.5|8497.5|8492.5|8468.5|8463.5|226
1645521600000|2022-02-22 09:20:00|8496|8491|8477|8472|8497.5|8492.5|8475.5|8470.5|195
1645521900000|2022-02-22 09:25:00|8477.5|8472.5|8468.5|8463.5|8487.5|8482.5|8466|8461|104
1645522200000|2022-02-22 09:30:00|8467.5|8462.5|8459|8454|8472|8467|8448.5|8443.5|217
1645522500000|2022-02-22 09:35:00|8458.5|8453.5|8471|8466|8473.5|8468.5|8454.5|8449.5|116
1645522800000|2022-02-22 09:40:00|8470.5|8465.5|8456|8451|8474|8469|8454.5|8449.5|104
1645523100000|2022-02-22 09:45:00|8456.5|8451.5|8447.5|8442.5|8461|8456|8440.5|8435.5|119
1645523400000|2022-02-22 09:50:00|8447|8442|8463.5|8458.5|8466.5|8461.5|8445.5|8440.5|145
1645523700000|2022-02-22 09:55:00|8464|8459|8441.5|8436.5|8464|8459|8436.5|8431.5|203
1645524000000|2022-02-22 10:00:00|8442|8437|8457.5|8452.5|8462.5|8457.5|8441|8436|153
1645524300000|2022-02-22 10:05:00|8458|8453|8468.5|8463.5|8475.5|8470.5|8454.5|8449.5|81
1645524600000|2022-02-22 10:10:00|8469|8464|8483.5|8478.5|8487.5|8482.5|8464.5|8459.5|99
1645524900000|2022-02-22 10:15:00|8483|8478|8487.5|8482.5|8488.5|8483.5|8475.5|8470.5|89
1645525200000|2022-02-22 10:20:00|8487|8482|8487.5|8482.5|8493.5|8488.5|8483.5|8478.5|107
1645525500000|2022-02-22 10:25:00|8487|8482|8489|8484|8495|8490|8487|8482|98
1645525800000|2022-02-22 10:30:00|8488.5|8483.5|8477.5|8472.5|8492.5|8487.5|8476.5|8471.5|113
1645526100000|2022-02-22 10:35:00|8477|8472|8501.5|8496.5|8501.5|8496.5|8476.5|8471.5|257
1645526400000|2022-02-22 10:40:00|8502.5|8497.5|8507|8502|8510|8505|8501.5|8496.5|180
1645526700000|2022-02-22 10:45:00|8506.5|8501.5|8510.5|8505.5|8514.5|8509.5|8506.5|8501.5|90
1645527000000|2022-02-22 10:50:00|8511|8506|8523.5|8518.5|8527|8522|8510.5|8505.5|176
1645527300000|2022-02-22 10:55:00|8524|8519|8514.5|8509.5|8525.5|8520.5|8513.5|8508.5|130
1645527600000|2022-02-22 11:00:00|8515|8510|8526.5|8521.5|8528.5|8523.5|8511|8506|105
1645527900000|2022-02-22 11:05:00|8525.5|8520.5|8517.5|8512.5|8526|8521|8508.5|8503.5|69
1645528200000|2022-02-22 11:10:00|8518|8513|8518.5|8513.5|8526.5|8521.5|8515|8510|88
1645528500000|2022-02-22 11:15:00|8519|8514|8529.5|8524.5|8530.5|8525.5|8508.5|8503.5|88
1645528800000|2022-02-22 11:20:00|8530|8525|8523.5|8518.5|8536|8531|8523.5|8518.5|39
1645529100000|2022-02-22 11:25:00|8524|8519|8513.5|8508.5|8525.5|8520.5|8512.5|8507.5|94
1645529400000|2022-02-22 11:30:00|8514|8509|8499.5|8494.5|8515.5|8510.5|8498.5|8493.5|200
1645529700000|2022-02-22 11:35:00|8501.5|8496.5|8497.5|8492.5|8506|8501|8496.5|8491.5|159
1645530000000|2022-02-22 11:40:00|8498|8493|8500.5|8495.5|8506|8501|8496.5|8491.5|79
1645530300000|2022-02-22 11:45:00|8501|8496|8504.5|8499.5|8505|8500|8500.5|8495.5|35
1645530600000|2022-02-22 11:50:00|8503.5|8498.5|8512.5|8507.5|8514.5|8509.5|8499.5|8494.5|81
1645530900000|2022-02-22 11:55:00|8513|8508|8507.5|8502.5|8516|8511|8506.5|8501.5|78
1645531200000|2022-02-22 12:00:00|8506.5|8501.5|8507|8502|8510.5|8505.5|8499|8494|83
1645531500000|2022-02-22 12:05:00|8506.5|8501.5|8504.5|8499.5|8507|8502|8500.5|8495.5|41
1645531800000|2022-02-22 12:10:00|8504|8499|8520.5|8515.5|8521.5|8516.5|8503.5|8498.5|113
1645532100000|2022-02-22 12:15:00|8520|8515|8530.5|8525.5|8530.5|8525.5|8518.5|8513.5|68
1645532400000|2022-02-22 12:20:00|8529.5|8524.5|8529.5|8524.5|8534.5|8529.5|8525|8520|53
1645532700000|2022-02-22 12:25:00|8529|8524|8528|8523|8529.5|8524.5|8524|8519|33
1645533000000|2022-02-22 12:30:00|8527.5|8522.5|8524.5|8519.5|8528.5|8523.5|8519.5|8514.5|36
1645533300000|2022-02-22 12:35:00|8524|8519|8509|8504|8524.5|8519.5|8502.5|8497.5|134
1645533600000|2022-02-22 12:40:00|8509.8|8504.8|8505.3|8500.3|8512.3|8507.3|8504.3|8499.3|20
1645533900000|2022-02-22 12:45:00|8505.8|8500.8|8509.3|8504.3|8514.8|8509.8|8505.3|8500.3|77
1645534200000|2022-02-22 12:50:00|8509.8|8504.8|8509.3|8504.3|8514.8|8509.8|8506.3|8501.3|39
1645534500000|2022-02-22 12:55:00|8508.8|8503.8|8505.3|8500.3|8508.8|8503.8|8502.3|8497.3|52
1645534800000|2022-02-22 13:00:00|8505.8|8500.8|8502.3|8497.3|8508.8|8503.8|8498.8|8493.8|70
1645535100000|2022-02-22 13:05:00|8502.8|8497.8|8499.3|8494.3|8504.8|8499.8|8490.8|8485.8|126
1645535400000|2022-02-22 13:10:00|8498.8|8493.8|8489.3|8484.3|8498.8|8493.8|8486.8|8481.8|90
1645535700000|2022-02-22 13:15:00|8489.8|8484.8|8491.3|8486.3|8493.8|8488.8|8486.3|8481.3|39
1645536000000|2022-02-22 13:20:00|8490.8|8485.8|8489.3|8484.3|8492.3|8487.3|8486.8|8481.8|50
1645536300000|2022-02-22 13:25:00|8489.8|8484.8|8489.3|8484.3|8497.3|8492.3|8489.3|8484.3|101
1645536600000|2022-02-22 13:30:00|8489.8|8484.8|8490.8|8485.8|8497.3|8492.3|8489.8|8484.8|102
1645536900000|2022-02-22 13:35:00|8491.3|8486.3|8499.3|8494.3|8500.3|8495.3|8490.3|8485.3|49
1645537200000|2022-02-22 13:40:00|8498.8|8493.8|8505.3|8500.3|8507.3|8502.3|8497.3|8492.3|40
1645537500000|2022-02-22 13:45:00|8504.8|8499.8|8504.3|8499.3|8507.3|8502.3|8501.3|8496.3|60
1645537800000|2022-02-22 13:50:00|8504.8|8499.8|8504.8|8499.8|8506.3|8501.3|8501.3|8496.3|29
1645538100000|2022-02-22 13:55:00|8504.3|8499.3|8509.3|8504.3|8510.3|8505.3|8503.8|8498.8|45
1645538400000|2022-02-22 14:00:00|8508.3|8503.3|8512.3|8507.3|8513.3|8508.3|8504.8|8499.8|45
1645538700000|2022-02-22 14:05:00|8511.8|8506.8|8510.8|8505.8|8512.3|8507.3|8507.3|8502.3|45
1645539000000|2022-02-22 14:10:00|8509.8|8504.8|8506.3|8501.3|8512.3|8507.3|8505.3|8500.3|37
1645539300000|2022-02-22 14:15:00|8506.8|8501.8|8499.3|8494.3|8507.8|8502.8|8498.8|8493.8|52
1645539600000|2022-02-22 14:20:00|8498.8|8493.8|8492.3|8487.3|8498.8|8493.8|8490.3|8485.3|45
1645539900000|2022-02-22 14:25:00|8490.8|8485.8|8486.3|8481.3|8492.3|8487.3|8486.3|8481.3|46
1645540200000|2022-02-22 14:30:00|8486.8|8481.8|8485.8|8480.8|8496.3|8491.3|8483.3|8478.3|181
1645540500000|2022-02-22 14:35:00|8486.3|8481.3|8485.8|8480.8|8498.8|8493.8|8482.3|8477.3|197
1645540800000|2022-02-22 14:40:00|8486.3|8481.3|8500.8|8495.8|8510.3|8505.3|8483.3|8478.3|154
1645541100000|2022-02-22 14:45:00|8501.3|8496.3|8514.3|8509.3|8515.3|8510.3|8498.8|8493.8|114
1645541400000|2022-02-22 14:50:00|8513.8|8508.8|8528.8|8523.8|8529.3|8524.3|8507.3|8502.3|217
1645541700000|2022-02-22 14:55:00|8528.3|8523.3|8528.3|8523.3|8529.3|8524.3|8515.8|8510.8|157
1645542000000|2022-02-22 15:00:00|8527.3|8522.3|8525.8|8520.8|8528.3|8523.3|8511.8|8506.8|129
1645542300000|2022-02-22 15:05:00|8525.3|8520.3|8523.3|8518.3|8526.3|8521.3|8505.3|8500.3|211
1645542600000|2022-02-22 15:10:00|8522.5|8517.5|8536|8531|8536|8531|8512|8507|220
1645542900000|2022-02-22 15:15:00|8536.5|8531.5|8547|8542|8550|8545|8531.5|8526.5|561
1645543200000|2022-02-22 15:20:00|8546|8541|8541.5|8536.5|8552.5|8547.5|8540.5|8535.5|128
1645543500000|2022-02-22 15:25:00|8542|8537|8550.5|8545.5|8554|8549|8541.5|8536.5|118
1645543800000|2022-02-22 15:30:00|8549.5|8544.5|8541|8536|8550|8545|8532|8527|145
1645544100000|2022-02-22 15:35:00|8540.5|8535.5|8524.5|8519.5|8541.5|8536.5|8522|8517|161
1645544400000|2022-02-22 15:40:00|8524|8519|8523.5|8518.5|8530|8525|8515.5|8510.5|136
1645544700000|2022-02-22 15:45:00|8523|8518|8520|8515|8529.5|8524.5|8519|8514|81
1645545000000|2022-02-22 15:50:00|8519.5|8514.5|8506|8501|8519.5|8514.5|8505.5|8500.5|75
1645545300000|2022-02-22 15:55:00|8506.5|8501.5|8492|8487|8506.5|8501.5|8492|8487|116
1645545600000|2022-02-22 16:00:00|8493|8488|8502|8497|8503.5|8498.5|8492.5|8487.5|129
1645545900000|2022-02-22 16:05:00|8501.5|8496.5|8488.5|8483.5|8505.5|8500.5|8487.5|8482.5|77
1645546200000|2022-02-22 16:10:00|8489|8484|8487.5|8482.5|8501|8496|8486.5|8481.5|150
1645546500000|2022-02-22 16:15:00|8488|8483|8484.5|8479.5|8490.5|8485.5|8477.5|8472.5|169
1645546800000|2022-02-22 16:20:00|8485|8480|8489.5|8484.5|8491.5|8486.5|8482.5|8477.5|156
1645547100000|2022-02-22 16:25:00|8490|8485|8479.5|8474.5|8493.5|8488.5|8475.5|8470.5|472
1645547400000|2022-02-22 16:30:00|8480.5|8475.5|8499.5|8492.5|8501.5|8494.5|8479.5|8472.5|745
1645547700000|2022-02-22 16:35:00|8498.5|8491.5|8494.5|8487.5|8501.5|8494.5|8483.5|8476.5|312
1645548000000|2022-02-22 16:40:00|8495.5|8488.5|8499.5|8492.5|8502.5|8496.5|8492.5|8486.5|99
1645548300000|2022-02-22 16:45:00|8500.5|8493.5|8505.5|8498.5|8506.5|8500.5|8498.5|8492.5|64
1645548600000|2022-02-22 16:50:00|8506.5|8499.5|8489.5|8483.5|8515.5|8508.5|8489.5|8482.5|63
1645548900000|2022-02-22 16:55:00|8488.5|8482.5|8494.5|8486.5|8495.5|8488.5|8484.5|8478.5|41
1645549200000|2022-02-22 17:00:00|8495.5|8487.5|8495.5|8489.5|8502.5|8496.5|8492.5|8485.5|20
1645549500000|2022-02-22 17:05:00|8497.5|8490.5|8498.5|8490.5|8501.5|8495.5|8494.5|8487.5|20
1645549800000|2022-02-22 17:10:00|8497.5|8492.5|8488.5|8481.5|8497.5|8492.5|8488.5|8481.5|7
1645550100000|2022-02-22 17:15:00|8487.5|8482.5|8481.5|8474.5|8487.5|8482.5|8480.5|8474.5|45
1645550400000|2022-02-22 17:20:00|8480.5|8473.5|8481.5|8474.5|8486.5|8480.5|8480.5|8473.5|7
1645550700000|2022-02-22 17:25:00|8480.5|8473.5|8479.5|8472.5|8482.5|8475.5|8477.5|8471.5|47
1645551000000|2022-02-22 17:30:00|8478.5|8471.5|8468.5|8462.5|8478.5|8472.5|8468.5|8461.5|48
1645551300000|2022-02-22 17:35:00|8470.5|8463.5|8469.5|8462.5|8481.5|8474.5|8468.5|8461.5|36
1645551600000|2022-02-22 17:40:00|8468.5|8463.5|8469.5|8462.5|8474.5|8467.5|8467.5|8459.5|28
1645551900000|2022-02-22 17:45:00|8468.5|8461.5|8457.5|8451.5|8470.5|8463.5|8457.5|8450.5|37
1645552200000|2022-02-22 17:50:00|8459.5|8452.5|8459.5|8451.5|8466.5|8460.5|8457.5|8450.5|30
1645552500000|2022-02-22 17:55:00|8460.5|8452.5|8455.5|8447.5|8463.5|8456.5|8452.5|8445.5|16
1645552800000|2022-02-22 18:00:00|8456.5|8448.5|8454.5|8447.5|8459.5|8451.5|8445.5|8438.5|25
1645553100000|2022-02-22 18:05:00|8455.5|8448.5|8452.5|8446.5|8458.5|8450.5|8448.5|8441.5|11
1645553400000|2022-02-22 18:10:00|8453.5|8445.5|8459.5|8452.5|8467.5|8457.5|8452.5|8445.5|13
1645553700000|2022-02-22 18:15:00|8458.5|8451.5|8446.5|8439.5|8458.5|8451.5|8441.5|8433.5|14
1645554000000|2022-02-22 18:20:00|8445.5|8437.5|8452.5|8444.5|8456.5|8449.5|8445.5|8437.5|33
1645554300000|2022-02-22 18:25:00|8451.5|8445.5|8451.5|8443.5|8451.5|8445.5|8448.5|8440.5|13
1645554600000|2022-02-22 18:30:00|8450.5|8444.5|8452.5|8445.5|8455.5|8449.5|8447.5|8439.5|23
1645554900000|2022-02-22 18:35:00|8451.5|8443.5|8446.5|8438.5|8452.5|8444.5|8445.5|8436.5|17
1645555200000|2022-02-22 18:40:00|8447.5|8439.5|8439.5|8432.5|8453.5|8446.5|8439.5|8430.5|18
1645555500000|2022-02-22 18:45:00|8438.5|8430.5|8434.5|8426.5|8444.5|8437.5|8434.5|8426.5|22
1645555800000|2022-02-22 18:50:00|8433.5|8425.5|8426.5|8418.5|8433.5|8426.5|8426.5|8418.5|29
1645556100000|2022-02-22 18:55:00|8428.5|8419.5|8436.4|8424.4|8438.5|8429|8426.5|8417.5|27
1645556400000|2022-02-22 19:00:00|8435.9|8423.9|8427.8|8415.8|8435.9|8423.9|8425.8|8413.8|0
1645556700000|2022-02-22 19:05:00|8427.3|8415.3|8417.4|8405.4|8429|8417|8415.2|8403.2|0
1645557000000|2022-02-22 19:10:00|8418.5|8406.5|8427.2|8415.2|8431.2|8419.2|8412|8400|0
1645557300000|2022-02-22 19:15:00|8427.1|8415.1|8439.1|8427.1|8441.2|8429.2|8424.5|8412.5|0
1645557600000|2022-02-22 19:20:00|8439.6|8427.6|8431|8419|8449.8|8437.8|8417.7|8405.7|0
1645557900000|2022-02-22 19:25:00|8430.5|8418.5|8461.9|8449.9|8467.9|8455.9|8430.5|8418.5|0
1645558200000|2022-02-22 19:30:00|8461.3|8449.3|8469.8|8457.8|8488.3|8476.3|8447|8435|0
1645558500000|2022-02-22 19:35:00|8471.9|8459.9|8472.1|8460.1|8485|8473|8466.6|8454.6|0
1645558800000|2022-02-22 19:40:00|8471.6|8459.6|8458|8446|8480.6|8468.6|8456.9|8444.9|0
1645559100000|2022-02-22 19:45:00|8457.5|8445.5|8497.7|8485.7|8498.7|8486.7|8449.4|8437.4|0
1645559400000|2022-02-22 19:50:00|8498.2|8486.2|8514.1|8502.1|8519.6|8507.6|8493.1|8481.1|0
1645559700000|2022-02-22 19:55:00|8513.1|8501.1|8517|8505|8530.2|8518.2|8513.1|8501.1|0
1645560000000|2022-02-22 20:00:00|8517.6|8505.6|8539.8|8527.8|8539.9|8527.9|8516|8504|0
1645560300000|2022-02-22 20:05:00|8539.3|8527.3|8521.6|8509.6|8542.7|8530.7|8520.5|8508.5|0
1645560600000|2022-02-22 20:10:00|8521.1|8509.1|8526|8514|8535.8|8523.8|8521|8509|0
1645560900000|2022-02-22 20:15:00|8526.1|8514.1|8521.9|8509.9|8536.9|8524.9|8519.8|8507.8|0
1645561200000|2022-02-22 20:20:00|8520.3|8508.3|8513.3|8501.3|8528.5|8516.5|8509|8497|0
1645561500000|2022-02-22 20:25:00|8513.4|8501.4|8522.6|8510.6|8534.9|8522.9|8511.1|8499.1|0
1645561800000|2022-02-22 20:30:00|8522|8510|8522.8|8510.8|8524.6|8512.6|8510|8498|0
1645562100000|2022-02-22 20:35:00|8523.9|8511.9|8520.9|8508.9|8525|8513|8506.9|8494.9|0
1645562400000|2022-02-22 20:40:00|8521.4|8509.4|8507.7|8495.7|8524.1|8512.1|8502.3|8490.3|0
1645562700000|2022-02-22 20:45:00|8508.2|8496.2|8492.6|8480.6|8508.2|8496.2|8491.4|8479.4|0
1645563000000|2022-02-22 20:50:00|8492.3|8480.3|8476.1|8464.1|8492.3|8480.3|8470.8|8458.8|0
1645563300000|2022-02-22 20:55:00|8475.6|8463.6|8507|8495|8508.1|8496.1|8475.6|8463.6|0
1645563600000|2022-02-22 21:00:00|8507.1|8495.1|8540.2|8528.2|8543.1|8531.1|8504.4|8492.4|0
1645563900000|2022-02-22 21:05:00|8540.1|8528.1|8538.7|8526.7|8541.6|8529.6|8526.3|8514.3|0
1645564200000|2022-02-22 21:10:00|8539.2|8527.2|8536.6|8524.6|8539.2|8527.2|8533.6|8521.6|0
1645564500000|2022-02-22 21:15:00|8537.3|8525.3|8537.8|8525.8|8541.2|8529.2|8536.1|8524.1|0
1645564800000|2022-02-22 21:20:00|8537.2|8525.2|8530.2|8518.2|8537.8|8525.8|8530.2|8518.2|0
1645565100000|2022-02-22 21:25:00|8530.9|8518.9|8531.1|8519.1|8532.1|8520.1|8527.9|8515.9|0
1645565400000|2022-02-22 21:30:00|8530.9|8518.9|8530.9|8518.9|8532.6|8520.6|8527.7|8515.7|0
1645565700000|2022-02-22 21:35:00|8531.1|8519.1|8535.5|8523.5|8536.2|8524.2|8530.2|8518.2|0
1645566000000|2022-02-22 21:40:00|8535.6|8523.6|8543.9|8531.9|8544.5|8532.5|8535.5|8523.5|0
1645566300000|2022-02-22 21:45:00|8543.2|8531.2|8542.9|8530.9|8543.9|8531.9|8542.8|8530.8|0
1645566600000|2022-02-22 21:50:00|8543.5|8531.5|8527.6|8515.6|8543.5|8531.5|8522.9|8510.9|0
1645566900000|2022-02-22 21:55:00|8528|8516|8526.3|8514.3|8528.8|8516.8|8522.8|8510.8|0
1645567200000|2022-02-22 22:00:00|8526.5|8514.5|8527.7|8515.7|8528.6|8516.6|8526.5|8514.5|0
1645567500000|2022-02-22 22:05:00|8527.5|8515.5|8523.5|8511.5|8527.5|8515.5|8523.3|8511.3|0
1645567800000|2022-02-22 22:10:00|8523.7|8511.7|8522.7|8510.7|8523.7|8511.7|8522.7|8510.7|0
1645568100000|2022-02-22 22:15:00|8523.5|8511.5|8523.1|8511.1|8523.9|8511.9|8522.5|8510.5|0
1645568400000|2022-02-22 22:20:00|8523.3|8511.3|8523.9|8511.9|8523.9|8511.9|8523.1|8511.1|0
1645568700000|2022-02-22 22:25:00|8524.1|8512.1|8527.1|8515.1|8527.1|8515.1|8523.3|8511.3|0
1645569000000|2022-02-22 22:30:00|8526.9|8514.9|8527|8515|8528.5|8516.5|8526|8514|0
1645569300000|2022-02-22 22:35:00|8527.4|8515.4|8527.7|8515.7|8528.9|8516.9|8527|8515|0
1645569600000|2022-02-22 22:40:00|8527.4|8515.4|8527.4|8515.4|8527.7|8515.7|8527.4|8515.4|0
1645569900000|2022-02-22 22:45:00|8527.9|8515.9|8527.7|8515.7|8527.9|8515.9|8526.8|8514.8|0
1645570200000|2022-02-22 22:50:00|8527.5|8515.5|8527.9|8515.9|8528.3|8516.3|8527.3|8515.3|0
1645570500000|2022-02-22 22:55:00|8527.7|8515.7|8526.2|8514.2|8527.7|8515.7|8525.8|8513.8|0
1645570800000|2022-02-22 23:00:00|8524.1|8512.1|8538.5|8526.5|8541.3|8529.3|8524.1|8512.1|0
1645571100000|2022-02-22 23:05:00|8539.2|8527.2|8539.6|8527.6|8541.5|8529.5|8537.7|8525.7|0
1645571400000|2022-02-22 23:10:00|8540.5|8528.5|8538.5|8526.5|8544.3|8532.3|8538.1|8526.1|0
1645571700000|2022-02-22 23:15:00|8539.2|8527.2|8540.4|8528.4|8541.1|8529.1|8535.1|8523.1|0
1645572000000|2022-02-22 23:20:00|8539.8|8527.8|8541.5|8529.5|8541.5|8529.5|8536.8|8524.8|0
1645572300000|2022-02-22 23:25:00|8541.3|8529.3|8554|8542|8558.7|8546.7|8540.4|8528.4|0
1645572600000|2022-02-22 23:30:00|8554.4|8542.4|8549.1|8537.1|8556.4|8544.4|8547.4|8535.4|0
1645572900000|2022-02-22 23:35:00|8548.7|8536.7|8546.1|8534.1|8550.4|8538.4|8545.7|8533.7|0
1645573200000|2022-02-22 23:40:00|8546.7|8534.7|8555.7|8543.7|8555.9|8543.9|8546.1|8534.1|0
1645573500000|2022-02-22 23:45:00|8555.9|8543.9|8559.1|8547.1|8562.1|8550.1|8554.2|8542.2|0
1645573800000|2022-02-22 23:50:00|8559.5|8547.5|8558.7|8546.7|8562.7|8550.7|8556.7|8544.7|0
1645574100000|2022-02-22 23:55:00|8559.1|8547.1|8556.3|8544.3|8561|8549|8553.5|8541.5|0
1645574400000|2022-02-23 00:00:00|8556.5|8544.5|8557.4|8545.4|8559.1|8547.1|8554|8542|0
1645574700000|2022-02-23 00:05:00|8557.6|8545.6|8553.8|8541.8|8557.9|8545.9|8553.6|8541.6|0
1645575000000|2022-02-23 00:10:00|8553.6|8541.6|8553.6|8541.6|8554.5|8542.5|8550.7|8538.7|0
1645575300000|2022-02-23 00:15:00|8553.2|8541.2|8551.1|8539.1|8556.4|8544.4|8544.8|8532.8|0
1645575600000|2022-02-23 00:20:00|8550.9|8538.9|8545.8|8533.8|8554.7|8542.7|8544.7|8532.7|0
1645575900000|2022-02-23 00:25:00|8545.4|8533.4|8546.3|8534.3|8550|8538|8544.7|8532.7|0
1645576200000|2022-02-23 00:30:00|8546.5|8534.5|8546.9|8534.9|8547.9|8535.9|8540.9|8528.9|0
1645576500000|2022-02-23 00:35:00|8546.7|8534.7|8541.6|8529.6|8547.9|8535.9|8540.5|8528.5|0
1645576800000|2022-02-23 00:40:00|8542|8530|8539.5|8527.5|8542.6|8530.6|8536.7|8524.7|0
1645577100000|2022-02-23 00:45:00|8539.7|8527.7|8544.2|8532.2|8545.3|8533.3|8539.5|8527.5|0
1645577400000|2022-02-23 00:50:00|8543.7|8531.7|8543.1|8531.1|8544.8|8532.8|8541.6|8529.6|0
1645577700000|2022-02-23 00:55:00|8543.3|8531.3|8548|8536|8550.1|8538.1|8543.3|8531.3|0
1645578000000|2022-02-23 01:00:00|8548.2|8536.2|8549.5|8537.5|8549.5|8537.5|8543.7|8531.7|0
1645578300000|2022-02-23 01:05:00|8549.3|8537.3|8550.1|8538.1|8552.2|8540.2|8547.4|8535.4|0
1645578600000|2022-02-23 01:10:00|8549.9|8537.9|8551.2|8539.2|8551.6|8539.6|8549.5|8537.5|0
1645578900000|2022-02-23 01:15:00|8550.8|8538.8|8547.4|8535.4|8550.8|8538.8|8544.8|8532.8|0
1645579200000|2022-02-23 01:20:00|8547.2|8535.2|8548.5|8536.5|8550.1|8538.1|8546.9|8534.9|0
1645579500000|2022-02-23 01:25:00|8547.9|8535.9|8545.2|8533.2|8549.1|8537.1|8544.8|8532.8|0
1645579800000|2022-02-23 01:30:00|8545.3|8533.3|8533|8521|8545.8|8533.8|8525.5|8513.5|0
1645580100000|2022-02-23 01:35:00|8532.8|8520.8|8537.8|8525.8|8542.6|8530.6|8529.9|8517.9|0
1645580400000|2022-02-23 01:40:00|8538.2|8526.2|8533.5|8521.5|8538.8|8526.8|8526.6|8514.6|0
1645580700000|2022-02-23 01:45:00|8533.3|8521.3|8531.3|8519.3|8536.2|8524.2|8528.8|8516.8|0
1645581000000|2022-02-23 01:50:00|8531.1|8519.1|8532.4|8520.4|8535.6|8523.6|8525.5|8513.5|0
1645581300000|2022-02-23 01:55:00|8532.6|8520.6|8544.9|8532.9|8548.3|8536.3|8532.6|8520.6|0
1645581600000|2022-02-23 02:00:00|8545.2|8533.2|8548.4|8536.4|8550.1|8538.1|8543|8531|0
1645581900000|2022-02-23 02:05:00|8548.6|8536.6|8547.3|8535.3|8550.1|8538.1|8544.7|8532.7|0
1645582200000|2022-02-23 02:10:00|8547.1|8535.1|8546.8|8534.8|8549|8537|8544.7|8532.7|0
1645582500000|2022-02-23 02:15:00|8546.6|8534.6|8547.3|8535.3|8547.3|8535.3|8543|8531|0
1645582800000|2022-02-23 02:20:00|8547.9|8535.9|8545.7|8533.7|8549.4|8537.4|8544.7|8532.7|0
1645583100000|2022-02-23 02:25:00|8546.2|8534.2|8536.4|8524.4|8546.2|8534.2|8535.1|8523.1|0
1645583400000|2022-02-23 02:30:00|8536.2|8524.2|8538.5|8526.5|8539.6|8527.6|8534.7|8522.7|0
1645583700000|2022-02-23 02:35:00|8539|8527|8536.8|8524.8|8539.6|8527.6|8535.3|8523.3|0
1645584000000|2022-02-23 02:40:00|8537|8525|8537.9|8525.9|8539.6|8527.6|8532.1|8520.1|0
1645584300000|2022-02-23 02:45:00|8537.7|8525.7|8529.9|8517.9|8537.7|8525.7|8527.3|8515.3|0
1645584600000|2022-02-23 02:50:00|8530.3|8518.3|8538.4|8526.4|8538.4|8526.4|8530.3|8518.3|0
1645584900000|2022-02-23 02:55:00|8537.8|8525.8|8537.3|8525.3|8539.5|8527.5|8534.6|8522.6|0
1645585200000|2022-02-23 03:00:00|8537.7|8525.7|8536.7|8524.7|8541.6|8529.6|8532|8520|0
1645585500000|2022-02-23 03:05:00|8536.8|8524.8|8532.5|8520.5|8536.8|8524.8|8531|8519|0
1645585800000|2022-02-23 03:10:00|8532|8520|8526.7|8514.7|8533.1|8521.1|8524.6|8512.6|0
1645586100000|2022-02-23 03:15:00|8526.9|8514.9|8537.3|8525.3|8538.4|8526.4|8526.9|8514.9|0
1645586400000|2022-02-23 03:20:00|8537.7|8525.7|8543.7|8531.7|8544.2|8532.2|8537.3|8525.3|0
1645586700000|2022-02-23 03:25:00|8543.3|8531.3|8546.9|8534.9|8546.9|8534.9|8542.6|8530.6|0
1645587000000|2022-02-23 03:30:00|8549|8537|8551.6|8539.6|8551.7|8539.7|8548.4|8536.4|0
1645587300000|2022-02-23 03:35:00|8551.8|8539.8|8544.8|8532.8|8552.2|8540.2|8544.8|8532.8|0
1645587600000|2022-02-23 03:40:00|8544|8532|8537.8|8525.8|8544.8|8532.8|8537.4|8525.4|0
1645587900000|2022-02-23 03:45:00|8538|8526|8540.6|8528.6|8542.7|8530.7|8537.4|8525.4|0
1645588200000|2022-02-23 03:50:00|8540|8528|8540.6|8528.6|8541.6|8529.6|8536.3|8524.3|0
1645588500000|2022-02-23 03:55:00|8541|8529|8549.1|8537.1|8550.2|8538.2|8540.6|8528.6|0
1645588800000|2022-02-23 04:00:00|8549.5|8537.5|8551.7|8539.7|8554.4|8542.4|8547.4|8535.4|0
1645589100000|2022-02-23 04:05:00|8551.9|8539.9|8549.5|8537.5|8552.3|8540.3|8549.1|8537.1|0
1645589400000|2022-02-23 04:10:00|8549.7|8537.7|8552.3|8540.3|8553.3|8541.3|8549.5|8537.5|0
1645589700000|2022-02-23 04:15:00|8552.5|8540.5|8554.4|8542.4|8555.4|8543.4|8551.7|8539.7|0
1645590000000|2022-02-23 04:20:00|8554.6|8542.6|8554.8|8542.8|8555.4|8543.4|8549.1|8537.1|0
1645590300000|2022-02-23 04:25:00|8555|8543|8550.6|8538.6|8555.4|8543.4|8550.1|8538.1|0
1645590600000|2022-02-23 04:30:00|8550.8|8538.8|8557.5|8545.5|8557.6|8545.6|8550.8|8538.8|0
1645590900000|2022-02-23 04:35:00|8557.6|8545.6|8557.5|8545.5|8557.6|8545.6|8555.4|8543.4|0
1645591200000|2022-02-23 04:40:00|8557.6|8545.6|8557.5|8545.5|8558.6|8546.6|8555.4|8543.4|0
1645591500000|2022-02-23 04:45:00|8557.6|8545.6|8559.7|8547.7|8559.7|8547.7|8557|8545|0
1645591800000|2022-02-23 04:50:00|8559.9|8547.9|8563.8|8551.8|8566|8554|8559.9|8547.9|0
1645592100000|2022-02-23 04:55:00|8564|8552|8568.6|8556.6|8569.2|8557.2|8564|8552|0
1645592400000|2022-02-23 05:00:00|8568.4|8556.4|8570.7|8558.7|8571.3|8559.3|8568.1|8556.1|0
1645592700000|2022-02-23 05:05:00|8570.9|8558.9|8572.1|8560.1|8573.4|8561.4|8570.2|8558.2|0
1645593000000|2022-02-23 05:10:00|8572.3|8560.3|8571.1|8559.1|8573.2|8561.2|8571.1|8559.1|0
1645593300000|2022-02-23 05:15:00|8570.9|8558.9|8571.1|8559.1|8572.1|8560.1|8570.5|8558.5|0
1645593600000|2022-02-23 05:20:00|8571.5|8559.5|8570.9|8558.9|8572|8560|8569.9|8557.9|0
1645593900000|2022-02-23 05:25:00|8571|8559|8569.9|8557.9|8571|8559|8567.7|8555.7|0
1645594200000|2022-02-23 05:30:00|8570.9|8558.9|8565.6|8553.6|8574.2|8562.2|8564.5|8552.5|0
1645594500000|2022-02-23 05:35:00|8565.8|8553.8|8562.3|8550.3|8567.7|8555.7|8562.3|8550.3|0
1645594800000|2022-02-23 05:40:00|8562.5|8550.5|8561.2|8549.2|8564.9|8552.9|8560.6|8548.6|0
1645595100000|2022-02-23 05:45:00|8560.8|8548.8|8562.7|8550.7|8564.4|8552.4|8558.5|8546.5|0
1645595400000|2022-02-23 05:50:00|8562.3|8550.3|8561.2|8549.2|8566.5|8554.5|8559.1|8547.1|0
1645595700000|2022-02-23 05:55:00|8560.8|8548.8|8561.7|8549.7|8566.5|8554.5|8559.6|8547.6|0
1645596000000|2022-02-23 06:00:00|8561.2|8549.2|8565.5|8553.5|8570.2|8558.2|8560.6|8548.6|0
1645596300000|2022-02-23 06:05:00|8565.9|8553.9|8563.8|8551.8|8567.6|8555.6|8562.3|8550.3|0
1645596600000|2022-02-23 06:10:00|8563.6|8551.6|8568.1|8556.1|8568.7|8556.7|8561|8549|0
1645596900000|2022-02-23 06:15:00|8567.9|8555.9|8563.4|8551.4|8568.7|8556.7|8562.4|8550.4|0
1645597200000|2022-02-23 06:20:00|8563.2|8551.2|8546.9|8534.9|8563.2|8551.2|8546.2|8534.2|0
1645597500000|2022-02-23 06:25:00|8546.8|8534.8|8547.7|8535.7|8548.2|8536.2|8543.5|8531.5|0
1645597800000|2022-02-23 06:30:00|8548.2|8536.2|8545|8533|8548.7|8536.7|8544.5|8532.5|0
1645598100000|2022-02-23 06:35:00|8545.2|8533.2|8550.4|8538.4|8552|8540|8543.4|8531.4|0
1645598400000|2022-02-23 06:40:00|8549.8|8537.8|8547.7|8535.7|8549.8|8537.8|8547.2|8535.2|0
1645598700000|2022-02-23 06:45:00|8547.5|8535.5|8548.5|8536.5|8548.5|8536.5|8544.2|8532.2|0
1645599000000|2022-02-23 06:50:00|8548.9|8536.9|8554.2|8542.2|8554.9|8542.9|8548.9|8536.9|0
1645599300000|2022-02-23 06:55:00|8554|8542|8530.4|8518.4|8554|8542|8527.3|8515.3|0
1645599600000|2022-02-23 07:00:00|8530.5|8518.5|8503|8498|8534.7|8528.5|8499|8494|40
1645599900000|2022-02-23 07:05:00|8502.5|8497.5|8510|8505|8510|8505|8497.5|8492.5|24
1645600200000|2022-02-23 07:10:00|8510.5|8505.5|8505|8500|8519.5|8514.5|8503|8498|15
1645600500000|2022-02-23 07:15:00|8504.5|8499.5|8515|8510|8516.5|8511.5|8504|8499|24
1645600800000|2022-02-23 07:20:00|8514.5|8509.5|8508.5|8503.5|8514.5|8509.5|8502.5|8497.5|21
1645601100000|2022-02-23 07:25:00|8509|8504|8523|8518|8524.5|8519.5|8509|8504|38
1645601400000|2022-02-23 07:30:00|8523.5|8518.5|8530.5|8525.5|8535|8530|8523|8518|33
1645601700000|2022-02-23 07:35:00|8531.5|8526.5|8535.5|8530.5|8535.5|8530.5|8523.5|8518.5|34
1645602000000|2022-02-23 07:40:00|8535|8530|8533.5|8528.5|8539.5|8534.5|8531|8526|22
1645602300000|2022-02-23 07:45:00|8534|8529|8530|8525|8535|8530|8522.5|8517.5|47
1645602600000|2022-02-23 07:50:00|8530.5|8525.5|8537.5|8532.5|8538.5|8533.5|8526.5|8521.5|71
1645602900000|2022-02-23 07:55:00|8537|8532|8531|8526|8543|8538|8525.5|8520.5|140
1645603200000|2022-02-23 08:00:00|8531.5|8526.5|8554.5|8549.5|8554.5|8549.5|8514.5|8509.5|587
1645603500000|2022-02-23 08:05:00|8553.5|8548.5|8576.5|8571.5|8577|8572|8549.5|8544.5|451
1645603800000|2022-02-23 08:10:00|8575.5|8570.5|8593|8588|8599|8594|8572.5|8567.5|362
1645604100000|2022-02-23 08:15:00|8594|8589|8581.5|8576.5|8595|8590|8577|8572|263
1645604400000|2022-02-23 08:20:00|8581|8576|8576.5|8571.5|8586.5|8581.5|8567|8562|179
1645604700000|2022-02-23 08:25:00|8576|8571|8574.5|8569.5|8576.5|8571.5|8567|8562|151
1645605000000|2022-02-23 08:30:00|8575|8570|8594.5|8589.5|8595.5|8590.5|8568.5|8563.5|254
1645605300000|2022-02-23 08:35:00|8594|8589|8592|8587|8600|8595|8588|8583|162
1645605600000|2022-02-23 08:40:00|8591.8|8586.8|8592.3|8587.3|8597.3|8592.3|8588.3|8583.3|102
1645605900000|2022-02-23 08:45:00|8591.8|8586.8|8585.8|8580.8|8596.3|8591.3|8585.3|8580.3|165
1645606200000|2022-02-23 08:50:00|8586.3|8581.3|8587.8|8582.8|8595.8|8590.8|8584.3|8579.3|138
1645606500000|2022-02-23 08:55:00|8587.3|8582.3|8588.8|8583.8|8590.8|8585.8|8579.8|8574.8|84
1645606800000|2022-02-23 09:00:00|8589.3|8584.3|8590.3|8585.3|8596.3|8591.3|8587.3|8582.3|118
1645607100000|2022-02-23 09:05:00|8589.8|8584.8|8597.8|8592.8|8598.3|8593.3|8587.3|8582.3|75
1645607400000|2022-02-23 09:10:00|8597.3|8592.3|8605.8|8600.8|8610.3|8605.3|8596.3|8591.3|190
1645607700000|2022-02-23 09:15:00|8606.3|8601.3|8605.8|8600.8|8609.8|8604.8|8601.8|8596.8|97
1645608000000|2022-02-23 09:20:00|8605.3|8600.3|8601.8|8596.8|8606.8|8601.8|8600.8|8595.8|102
1645608300000|2022-02-23 09:25:00|8602.8|8597.8|8595.3|8590.3|8603.8|8598.8|8594.3|8589.3|82
1645608600000|2022-02-23 09:30:00|8595.8|8590.8|8597.3|8592.3|8603.8|8598.8|8593.3|8588.3|56
1645608900000|2022-02-23 09:35:00|8597.8|8592.8|8593.3|8588.3|8601.3|8596.3|8592.3|8587.3|75
1645609200000|2022-02-23 09:40:00|8593.8|8588.8|8600.3|8595.3|8601.3|8596.3|8592.3|8587.3|76
1645609500000|2022-02-23 09:45:00|8599.8|8594.8|8603.3|8598.3|8604.3|8599.3|8597.8|8592.8|25
1645609800000|2022-02-23 09:50:00|8602.8|8597.8|8581.3|8576.3|8605.3|8600.3|8580.8|8575.8|119
1645610100000|2022-02-23 09:55:00|8581.8|8576.8|8574.8|8569.8|8591.3|8586.3|8567.3|8562.3|117
1645610400000|2022-02-23 10:00:00|8574.3|8569.3|8585.3|8580.3|8587.3|8582.3|8572.3|8567.3|91
1645610700000|2022-02-23 10:05:00|8584.8|8579.8|8568.3|8563.3|8591.8|8586.8|8566.3|8561.3|189
1645611000000|2022-02-23 10:10:00|8569.3|8564.3|8568.3|8563.3|8574.3|8569.3|8559.3|8554.3|117
1645611300000|2022-02-23 10:15:00|8568.8|8563.8|8575.3|8570.3|8576.8|8571.8|8562.3|8557.3|97
1645611600000|2022-02-23 10:20:00|8574.8|8569.8|8578.3|8573.3|8583.3|8578.3|8574.3|8569.3|72
1645611900000|2022-02-23 10:25:00|8578.8|8573.8|8570.3|8565.3|8579.8|8574.8|8569.8|8564.8|39
1645612200000|2022-02-23 10:30:00|8569.8|8564.8|8574.3|8569.3|8577.8|8572.8|8569.3|8564.3|106
1645612500000|2022-02-23 10:35:00|8573.8|8568.8|8564.3|8559.3|8579.3|8574.3|8562.3|8557.3|88
1645612800000|2022-02-23 10:40:00|8563.8|8558.8|8567.3|8562.3|8573.3|8568.3|8563.8|8558.8|34
1645613100000|2022-02-23 10:45:00|8566.8|8561.8|8559.8|8554.8|8569.8|8564.8|8554.8|8549.8|53
1645613400000|2022-02-23 10:50:00|8559.3|8554.3|8563.3|8558.3|8569.8|8564.8|8557.8|8552.8|69
1645613700000|2022-02-23 10:55:00|8562.8|8557.8|8567.3|8562.3|8568.3|8563.3|8561.3|8556.3|40
1645614000000|2022-02-23 11:00:00|8566.8|8561.8|8571.3|8566.3|8571.8|8566.8|8562.3|8557.3|39
1645614300000|2022-02-23 11:05:00|8570.8|8565.8|8565.3|8560.3|8574.3|8569.3|8559.3|8554.3|32
1645614600000|2022-02-23 11:10:00|8565.8|8560.8|8559.3|8554.3|8571.8|8566.8|8558.3|8553.3|25
1645614900000|2022-02-23 11:15:00|8559.8|8554.8|8556.3|8551.3|8565.8|8560.8|8553.8|8548.8|77
1645615200000|2022-02-23 11:20:00|8555.8|8550.8|8557.3|8552.3|8558.8|8553.8|8551.3|8546.3|94
1645615500000|2022-02-23 11:25:00|8557.8|8552.8|8559.3|8554.3|8560.8|8555.8|8552.8|8547.8|45
1645615800000|2022-02-23 11:30:00|8559.8|8554.8|8560.3|8555.3|8565.3|8560.3|8558.3|8553.3|78
1645616100000|2022-02-23 11:35:00|8560.8|8555.8|8548.8|8543.8|8560.8|8555.8|8545.8|8540.8|54
1645616400000|2022-02-23 11:40:00|8548.3|8543.3|8549.3|8544.3|8557.3|8552.3|8547.3|8542.3|42
1645616700000|2022-02-23 11:45:00|8548.8|8543.8|8542.3|8537.3|8548.8|8543.8|8540.8|8535.8|98
1645617000000|2022-02-23 11:50:00|8542.8|8537.8|8543.3|8538.3|8548.8|8543.8|8540.8|8535.8|41
1645617300000|2022-02-23 11:55:00|8543.8|8538.8|8535.3|8530.3|8544.8|8539.8|8534.3|8529.3|131
1645617600000|2022-02-23 12:00:00|8536.3|8531.3|8541.3|8536.3|8545.8|8540.8|8535.3|8530.3|73
1645617900000|2022-02-23 12:05:00|8541.8|8536.8|8545.3|8540.3|8549.3|8544.3|8541.8|8536.8|56
1645618200000|2022-02-23 12:10:00|8545.8|8540.8|8548.8|8543.8|8550.3|8545.3|8540.3|8535.3|27
1645618500000|2022-02-23 12:15:00|8548.3|8543.3|8551.8|8546.8|8555.3|8550.3|8547.3|8542.3|28
1645618800000|2022-02-23 12:20:00|8552.3|8547.3|8552.8|8547.8|8557.3|8552.3|8551.8|8546.8|25
1645619100000|2022-02-23 12:25:00|8553.3|8548.3|8553.8|8548.8|8554.3|8549.3|8547.3|8542.3|54
1645619400000|2022-02-23 12:30:00|8554.3|8549.3|8556.8|8551.8|8560.8|8555.8|8552.3|8547.3|38
1645619700000|2022-02-23 12:35:00|8556.3|8551.3|8556.8|8551.8|8559.3|8554.3|8552.3|8547.3|30
1645620000000|2022-02-23 12:40:00|8556.5|8551.5|8553|8548|8560|8555|8551.5|8546.5|89
1645620300000|2022-02-23 12:45:00|8552.5|8547.5|8550|8545|8555.5|8550.5|8549|8544|41
1645620600000|2022-02-23 12:50:00|8550.5|8545.5|8553|8548|8554|8549|8549|8544|25
1645620900000|2022-02-23 12:55:00|8552.5|8547.5|8550|8545|8554|8549|8549|8544|35
1645621200000|2022-02-23 13:00:00|8550.5|8545.5|8556.5|8551.5|8558|8553|8548|8543|79
1645621500000|2022-02-23 13:05:00|8556|8551|8562|8557|8565|8560|8556|8551|64
1645621800000|2022-02-23 13:10:00|8561.5|8556.5|8555.5|8550.5|8564|8559|8553|8548|72
1645622100000|2022-02-23 13:15:00|8556|8551|8561|8556|8562|8557|8553|8548|82
1645622400000|2022-02-23 13:20:00|8560.5|8555.5|8546.5|8541.5|8562.5|8557.5|8546.5|8541.5|124
1645622700000|2022-02-23 13:25:00|8547|8542|8544|8539|8553|8548|8543.5|8538.5|86
1645623000000|2022-02-23 13:30:00|8544.5|8539.5|8547.5|8542.5|8551.5|8546.5|8543.5|8538.5|108
1645623300000|2022-02-23 13:35:00|8547|8542|8550.5|8545.5|8554|8549|8546|8541|49
1645623600000|2022-02-23 13:40:00|8551|8546|8550|8545|8552.5|8547.5|8547|8542|17
1645623900000|2022-02-23 13:45:00|8550.5|8545.5|8557.5|8552.5|8558|8553|8549.5|8544.5|60
1645624200000|2022-02-23 13:50:00|8557|8552|8559.5|8554.5|8559.5|8554.5|8553|8548|31
1645624500000|2022-02-23 13:55:00|8559|8554|8560|8555|8564.5|8559.5|8558.5|8553.5|49
1645624800000|2022-02-23 14:00:00|8559.5|8554.5|8559.5|8554.5|8562.5|8557.5|8554.5|8549.5|98
1645625100000|2022-02-23 14:05:00|8558.5|8553.5|8556.5|8551.5|8558.5|8553.5|8554|8549|89
1645625400000|2022-02-23 14:10:00|8556|8551|8550.5|8545.5|8557.5|8552.5|8548|8543|91
1645625700000|2022-02-23 14:15:00|8551|8546|8544.5|8539.5|8553.5|8548.5|8542.5|8537.5|62
1645626000000|2022-02-23 14:20:00|8545|8540|8551.5|8546.5|8552.5|8547.5|8542|8537|491
1645626300000|2022-02-23 14:25:00|8552|8547|8550.5|8545.5|8552.5|8547.5|8545|8540|51
1645626600000|2022-02-23 14:30:00|8551|8546|8545|8540|8551.5|8546.5|8539.5|8534.5|178
1645626900000|2022-02-23 14:35:00|8544.5|8539.5|8532.5|8527.5|8544.5|8539.5|8532|8527|283
1645627200000|2022-02-23 14:40:00|8533|8528|8535.5|8530.5|8538.5|8533.5|8525|8520|139
1645627500000|2022-02-23 14:45:00|8537|8532|8533|8528|8550|8545|8532|8527|190
1645627800000|2022-02-23 14:50:00|8533.5|8528.5|8516|8511|8538.5|8533.5|8515.5|8510.5|144
1645628100000|2022-02-23 14:55:00|8515.5|8510.5|8509.5|8504.5|8527.5|8522.5|8508.5|8503.5|229
1645628400000|2022-02-23 15:00:00|8509|8504|8499.5|8494.5|8510.5|8505.5|8491|8486|225
1645628700000|2022-02-23 15:05:00|8501|8496|8471|8466|8501.5|8496.5|8462.5|8457.5|407
1645629000000|2022-02-23 15:10:00|8471.2|8466.2|8478.7|8473.7|8487.2|8482.2|8463.7|8458.7|264
1645629300000|2022-02-23 15:15:00|8479.2|8474.2|8471.7|8466.7|8482.7|8477.7|8468.7|8463.7|187
1645629600000|2022-02-23 15:20:00|8471.2|8466.2|8464.7|8459.7|8481.7|8476.7|8460.2|8455.2|221
1645629900000|2022-02-23 15:25:00|8464.2|8459.2|8448.7|8443.7|8467.2|8462.2|8443.2|8438.2|227
1645630200000|2022-02-23 15:30:00|8447.2|8442.2|8453.2|8448.2|8457.7|8452.7|8437.7|8432.7|218
1645630500000|2022-02-23 15:35:00|8452.7|8447.7|8455.7|8450.7|8465.2|8460.2|8451.7|8446.7|151
1645630800000|2022-02-23 15:40:00|8455.2|8450.2|8443.7|8438.7|8457.7|8452.7|8438.2|8433.2|165
1645631100000|2022-02-23 15:45:00|8443.2|8438.2|8430.7|8425.7|8450.7|8445.7|8430.2|8425.2|190
1645631400000|2022-02-23 15:50:00|8430.2|8425.2|8428.7|8423.7|8440.7|8435.7|8427.7|8422.7|158
1645631700000|2022-02-23 15:55:00|8428.2|8423.2|8434.2|8429.2|8442.7|8437.7|8423.2|8418.2|175
1645632000000|2022-02-23 16:00:00|8434.7|8429.7|8439.2|8434.2|8442.7|8437.7|8427.7|8422.7|190
1645632300000|2022-02-23 16:05:00|8438.7|8433.7|8419.7|8414.7|8439.2|8434.2|8412.2|8407.2|226
1645632600000|2022-02-23 16:10:00|8420.2|8415.2|8429.7|8424.7|8431.2|8426.2|8418.2|8413.2|244
1645632900000|2022-02-23 16:15:00|8429.2|8424.2|8433.7|8428.7|8434.2|8429.2|8423.7|8418.7|147
1645633200000|2022-02-23 16:20:00|8434.2|8429.2|8435.7|8430.7|8437.7|8432.7|8428.2|8423.2|412
1645633500000|2022-02-23 16:25:00|8436.2|8431.2|8435.7|8430.7|8443.7|8438.7|8432.7|8427.7|452
1645633800000|2022-02-23 16:30:00|8436.7|8431.7|8440.2|8434.2|8447.2|8441.2|8428.2|8422.2|695
1645634100000|2022-02-23 16:35:00|8441.2|8435.2|8438.2|8432.2|8450.2|8444.2|8435.2|8428.2|244
1645634400000|2022-02-23 16:40:00|8439.2|8433.2|8441.2|8434.2|8447.2|8441.2|8439.2|8432.2|75
1645634700000|2022-02-23 16:45:00|8440.2|8433.2|8451.2|8444.2|8451.2|8444.2|8437.2|8431.2|87
1645635000000|2022-02-23 16:50:00|8452.2|8445.2|8461.2|8454.2|8464.2|8458.2|8449.2|8443.2|43
1645635300000|2022-02-23 16:55:00|8462.2|8455.2|8460.2|8454.2|8467.2|8461.2|8458.2|8452.2|45
1645635600000|2022-02-23 17:00:00|8461.2|8455.2|8456.2|8450.2|8463.2|8456.2|8450.2|8444.2|89
1645635900000|2022-02-23 17:05:00|8457.2|8451.2|8458.2|8451.2|8458.2|8451.2|8449.2|8443.2|26
1645636200000|2022-02-23 17:10:00|8457.2|8452.2|8455.2|8448.2|8466.2|8459.2|8453.2|8447.2|35
1645636500000|2022-02-23 17:15:00|8456.2|8449.2|8473.2|8467.2|8475.2|8469.2|8456.2|8449.2|22
1645636800000|2022-02-23 17:20:00|8474.2|8466.2|8477.2|8470.2|8479.2|8472.2|8471.2|8465.2|24
1645637100000|2022-02-23 17:25:00|8478.2|8471.2|8482.2|8475.2|8483.2|8476.2|8476.2|8469.2|25
1645637400000|2022-02-23 17:30:00|8483.2|8476.2|8475.2|8469.2|8483.2|8477.2|8475.2|8469.2|19
1645637700000|2022-02-23 17:35:00|8476.2|8470.2|8468.2|8461.2|8476.2|8470.2|8467.2|8460.2|40
1645638000000|2022-02-23 17:40:00|8469.2|8462.2|8475.2|8469.2|8476.2|8470.2|8466.2|8460.2|20
1645638300000|2022-02-23 17:45:00|8476.2|8468.2|8468.2|8461.2|8478.2|8471.2|8467.2|8461.2|46
1645638600000|2022-02-23 17:50:00|8469.2|8462.2|8458.2|8452.2|8470.2|8464.2|8457.2|8451.2|36
1645638900000|2022-02-23 17:55:00|8460.2|8453.2|8457.2|8449.2|8462.2|8456.2|8452.2|8446.2|61
1645639200000|2022-02-23 18:00:00|8458.2|8450.2|8452.2|8445.2|8458.2|8450.2|8449.2|8442.2|41
1645639500000|2022-02-23 18:05:00|8453.2|8446.2|8445.2|8438.2|8454.2|8447.2|8445.2|8438.2|6
1645639800000|2022-02-23 18:10:00|8447.2|8439.2|8427.2|8420.2|8448.2|8441.2|8427.2|8420.2|25
1645640100000|2022-02-23 18:15:00|8426.2|8419.2|8433.2|8425.2|8434.2|8426.2|8422.2|8414.2|10
1645640400000|2022-02-23 18:20:00|8432.2|8424.2|8429.2|8421.2|8435.2|8428.2|8427.2|8419.2|7
1645640700000|2022-02-23 18:25:00|8430.2|8422.2|8421.2|8414.2|8433.2|8424.2|8420.2|8413.2|9
1645641000000|2022-02-23 18:30:00|8422.2|8415.2|8408.2|8400.2|8428.2|8420.2|8406.2|8399.2|64
1645641300000|2022-02-23 18:35:00|8410.2|8401.2|8433.2|8424.2|8433.2|8425.2|8409.2|8400.2|36
1645641600000|2022-02-23 18:40:00|8432.2|8423.2|8433.2|8425.2|8438.2|8429.2|8429.2|8421.2|10
1645641900000|2022-02-23 18:45:00|8434.2|8426.2|8443.2|8436.2|8447.2|8438.2|8432.2|8424.2|9
1645642200000|2022-02-23 18:50:00|8442.2|8435.2|8431.2|8422.2|8448.2|8438.2|8427.2|8420.2|24
1645642500000|2022-02-23 18:55:00|8433.2|8421.2|8432.2|8420.2|8434.2|8426.2|8423.2|8416.2|24
1645642800000|2022-02-23 19:00:00|8431.1|8419.1|8420.5|8408.5|8442.8|8430.8|8418.1|8406.1|0
1645643100000|2022-02-23 19:05:00|8421.5|8409.5|8426.1|8414.1|8432.6|8420.6|8418.3|8406.3|0
1645643400000|2022-02-23 19:10:00|8425.6|8413.6|8421.3|8409.3|8434.6|8422.6|8419.2|8407.2|0
1645643700000|2022-02-23 19:15:00|8420.2|8408.2|8425.5|8413.5|8433|8421|8415.8|8403.8|0
1645644000000|2022-02-23 19:20:00|8424.4|8412.4|8405.4|8393.4|8428.2|8416.2|8403.3|8391.3|0
1645644300000|2022-02-23 19:25:00|8405.9|8393.9|8403|8391|8407.6|8395.6|8399.3|8387.3|0
1645644600000|2022-02-23 19:30:00|8403.5|8391.5|8399.9|8387.9|8409.6|8397.6|8395.7|8383.7|0
1645644900000|2022-02-23 19:35:00|8400.4|8388.4|8401.7|8389.7|8406.3|8394.3|8399.9|8387.9|0
1645645200000|2022-02-23 19:40:00|8402.2|8390.2|8383.6|8371.6|8402.2|8390.2|8380.4|8368.4|0
1645645500000|2022-02-23 19:45:00|8383.7|8371.7|8393.4|8381.4|8401.4|8389.4|8382.6|8370.6|0
1645645800000|2022-02-23 19:50:00|8393.3|8381.3|8382.2|8370.2|8398.6|8386.6|8380.6|8368.6|0
1645646100000|2022-02-23 19:55:00|8381.7|8369.7|8392|8380|8396.4|8384.4|8380.5|8368.5|0
1645646400000|2022-02-23 20:00:00|8390.5|8378.5|8379.3|8367.3|8396.3|8384.3|8377.1|8365.1|0
1645646700000|2022-02-23 20:05:00|8379.8|8367.8|8382.1|8370.1|8387.9|8375.9|8377.8|8365.8|0
1645647000000|2022-02-23 20:10:00|8382.6|8370.6|8386.3|8374.3|8386.3|8374.3|8375.7|8363.7|0
1645647300000|2022-02-23 20:15:00|8385.3|8373.3|8382.1|8370.1|8392.9|8380.9|8381|8369|0
1645647600000|2022-02-23 20:20:00|8382.6|8370.6|8382.8|8370.8|8386.4|8374.4|8376.8|8364.8|0
1645647900000|2022-02-23 20:25:00|8383.3|8371.3|8393|8381|8397.3|8385.3|8380.1|8368.1|0
1645648200000|2022-02-23 20:30:00|8392|8380|8391.7|8379.7|8397.3|8385.3|8385.3|8373.3|0
1645648500000|2022-02-23 20:35:00|8391.2|8379.2|8380.4|8368.4|8395|8383|8380.4|8368.4|0
1645648800000|2022-02-23 20:40:00|8379.9|8367.9|8374.7|8362.7|8387.4|8375.4|8372.7|8360.7|0
1645649100000|2022-02-23 20:45:00|8376.8|8364.8|8367.7|8355.7|8382.2|8370.2|8366.2|8354.2|0
1645649400000|2022-02-23 20:50:00|8367.2|8355.2|8370.8|8358.8|8378.1|8366.1|8365.1|8353.1|0
1645649700000|2022-02-23 20:55:00|8371.9|8359.9|8380.9|8368.9|8393.7|8381.7|8367.6|8355.6|0
1645650000000|2022-02-23 21:00:00|8381|8369|8388.5|8376.5|8393.8|8381.8|8381|8369|0
1645650300000|2022-02-23 21:05:00|8389.5|8377.5|8388.9|8376.9|8394.8|8382.8|8388.9|8376.9|0
1645650600000|2022-02-23 21:10:00|8389.5|8377.5|8387.2|8375.2|8393.5|8381.5|8382.3|8370.3|0
1645650900000|2022-02-23 21:15:00|8387.4|8375.4|8385.9|8373.9|8390.1|8378.1|8385.2|8373.2|0
1645651200000|2022-02-23 21:20:00|8386.1|8374.1|8387.1|8375.1|8387.6|8375.6|8383.6|8371.6|0
1645651500000|2022-02-23 21:25:00|8387.4|8375.4|8383.8|8371.8|8388.6|8376.6|8381.7|8369.7|0
1645651800000|2022-02-23 21:30:00|8384.2|8372.2|8378.7|8366.7|8384.2|8372.2|8378.7|8366.7|0
1645652100000|2022-02-23 21:35:00|8378.3|8366.3|8383.1|8371.1|8385.7|8373.7|8372.3|8360.3|0
1645652400000|2022-02-23 21:40:00|8383.6|8371.6|8369.8|8357.8|8383.8|8371.8|8360.5|8348.5|0
1645652700000|2022-02-23 21:45:00|8369|8357|8373.4|8361.4|8377.8|8365.8|8369|8357|0
1645653000000|2022-02-23 21:50:00|8374|8362|8370.4|8358.4|8374.7|8362.7|8365.8|8353.8|0
1645653300000|2022-02-23 21:55:00|8370.2|8358.2|8366.5|8354.5|8370.4|8358.4|8362.9|8350.9|0
1645653600000|2022-02-23 22:00:00|8366.9|8354.9|8366.7|8354.7|8367.1|8355.1|8365.3|8353.3|0
1645653900000|2022-02-23 22:05:00|8367.1|8355.1|8366.1|8354.1|8367.3|8355.3|8365.9|8353.9|0
1645654200000|2022-02-23 22:10:00|8365.9|8353.9|8366.1|8354.1|8367.3|8355.3|8365.1|8353.1|0
1645654500000|2022-02-23 22:15:00|8365.9|8353.9|8365.8|8353.8|8366.6|8354.6|8365.1|8353.1|0
1645654800000|2022-02-23 22:20:00|8365.2|8353.2|8364.6|8352.6|8365.6|8353.6|8364.3|8352.3|0
1645655100000|2022-02-23 22:25:00|8364.3|8352.3|8362.7|8350.7|8365.2|8353.2|8362.7|8350.7|0
1645655400000|2022-02-23 22:30:00|8362.9|8350.9|8361.6|8349.6|8362.9|8350.9|8361|8349|0
1645655700000|2022-02-23 22:35:00|8361.4|8349.4|8361.2|8349.2|8363.5|8351.5|8361|8349|0
1645656000000|2022-02-23 22:40:00|8361.6|8349.6|8361.8|8349.8|8361.9|8349.9|8360.7|8348.7|0
1645656300000|2022-02-23 22:45:00|8361.5|8349.5|8364.9|8352.9|8364.9|8352.9|8361.1|8349.1|0
1645656600000|2022-02-23 22:50:00|8365.1|8353.1|8364.9|8352.9|8365.5|8353.5|8364.2|8352.2|0
1645656900000|2022-02-23 22:55:00|8364.7|8352.7|8368.8|8356.8|8369.2|8357.2|8364.7|8352.7|0
1645657200000|2022-02-23 23:00:00|8368.9|8356.9|8370.3|8358.3|8386.2|8374.2|8367.4|8355.4|0
1645657500000|2022-02-23 23:05:00|8370.4|8358.4|8363|8351|8372.9|8360.9|8359.4|8347.4|0
1645657800000|2022-02-23 23:10:00|8362.6|8350.6|8364.5|8352.5|8368.9|8356.9|8357.1|8345.1|0
1645658100000|2022-02-23 23:15:00|8364.3|8352.3|8353.1|8341.1|8366.6|8354.6|8351.2|8339.2|0
1645658400000|2022-02-23 23:20:00|8353.7|8341.7|8351.1|8339.1|8356.6|8344.6|8351.1|8339.1|0
1645658700000|2022-02-23 23:25:00|8351.2|8339.2|8365.6|8353.6|8372.6|8360.6|8351.2|8339.2|0
1645659000000|2022-02-23 23:30:00|8365|8353|8372|8360|8372|8360|8364.4|8352.4|0
1645659300000|2022-02-23 23:35:00|8371.8|8359.8|8371.1|8359.1|8372|8360|8367.3|8355.3|0
1645659600000|2022-02-23 23:40:00|8371.5|8359.5|8383.4|8371.4|8387.8|8375.8|8369.6|8357.6|0
1645659900000|2022-02-23 23:45:00|8383|8371|8375.6|8363.6|8383.8|8371.8|8374.5|8362.5|0
1645660200000|2022-02-23 23:50:00|8376|8364|8379.2|8367.2|8379.8|8367.8|8372.6|8360.6|0
1645660500000|2022-02-23 23:55:00|8379.4|8367.4|8372.6|8360.6|8382.3|8370.3|8369.6|8357.6|0
1645660800000|2022-02-24 00:00:00|8372|8360|8369|8357|8383.4|8371.4|8364.4|8352.4|0
1645661100000|2022-02-24 00:05:00|8369.4|8357.4|8362.9|8350.9|8372.6|8360.6|8357.8|8345.8|0
1645661400000|2022-02-24 00:10:00|8363.1|8351.1|8365.9|8353.9|8378.7|8366.7|8361.4|8349.4|0
1645661700000|2022-02-24 00:15:00|8365.1|8353.1|8358.7|8346.7|8367.6|8355.6|8349.2|8337.2|0
1645662000000|2022-02-24 00:20:00|8358.9|8346.9|8360.8|8348.8|8361.4|8349.4|8355|8343|0
1645662300000|2022-02-24 00:25:00|8360.6|8348.6|8344.1|8332.1|8362.4|8350.4|8325.8|8313.8|0
1645662600000|2022-02-24 00:30:00|8343.7|8331.7|8320.4|8308.4|8344.1|8332.1|8315.2|8303.2|0
1645662900000|2022-02-24 00:35:00|8320.6|8308.6|8317.3|8305.3|8335.3|8323.3|8314.7|8302.7|0
1645663200000|2022-02-24 00:40:00|8317.5|8305.5|8323.2|8311.2|8333.1|8321.1|8316.9|8304.9|0
1645663500000|2022-02-24 00:45:00|8324.2|8312.2|8319|8307|8325.3|8313.3|8318.4|8306.4|0
1645663800000|2022-02-24 00:50:00|8318.4|8306.4|8310.4|8298.4|8320.5|8308.5|8310.4|8298.4|0
1645664100000|2022-02-24 00:55:00|8310.2|8298.2|8296.2|8284.2|8314.1|8302.1|8295.5|8283.5|0
1645664400000|2022-02-24 01:00:00|8296.4|8284.4|8301.9|8289.9|8313.6|8301.6|8296.2|8284.2|0
1645664700000|2022-02-24 01:05:00|8301.5|8289.5|8306.2|8294.2|8307.8|8295.8|8297.7|8285.7|0
1645665000000|2022-02-24 01:10:00|8305.7|8293.7|8307.8|8295.8|8321.6|8309.6|8305.7|8293.7|0
1645665300000|2022-02-24 01:15:00|8307.6|8295.6|8295.2|8283.2|8312.3|8300.3|8293.5|8281.5|0
1645665600000|2022-02-24 01:20:00|8295|8283|8295.1|8283.1|8301.9|8289.9|8285.6|8273.6|0
1645665900000|2022-02-24 01:25:00|8295.3|8283.3|8291|8279|8304|8292|8288.9|8276.9|0
1645666200000|2022-02-24 01:30:00|8290.9|8278.9|8310|8298|8316.9|8304.9|8286.3|8274.3|0
1645666500000|2022-02-24 01:35:00|8309.8|8297.8|8307.5|8295.5|8313.8|8301.8|8301.1|8289.1|0
1645666800000|2022-02-24 01:40:00|8307.7|8295.7|8303.7|8291.7|8318.5|8306.5|8299.5|8287.5|0
1645667100000|2022-02-24 01:45:00|8303.9|8291.9|8317.4|8305.4|8327.5|8315.5|8301.6|8289.6|0
1645667400000|2022-02-24 01:50:00|8317.2|8305.2|8331.2|8319.2|8349.8|8337.8|8317|8305|0
1645667700000|2022-02-24 01:55:00|8331|8319|8331.2|8319.2|8335|8323|8322.7|8310.7|0
1645668000000|2022-02-24 02:00:00|8331.8|8319.8|8320.5|8308.5|8338.6|8326.6|8317.5|8305.5|0
1645668300000|2022-02-24 02:05:00|8320.3|8308.3|8318.5|8306.5|8327.6|8315.6|8308|8296|0
1645668600000|2022-02-24 02:10:00|8318.1|8306.1|8323.4|8311.4|8326.5|8314.5|8314.9|8302.9|0
1645668900000|2022-02-24 02:15:00|8323.8|8311.8|8326.1|8314.1|8337.7|8325.7|8323.8|8311.8|0
1645669200000|2022-02-24 02:20:00|8326.7|8314.7|8320.3|8308.3|8328.8|8316.8|8313|8301|0
1645669500000|2022-02-24 02:25:00|8320.1|8308.1|8292.2|8280.2|8320.8|8308.8|8288|8276|0
1645669800000|2022-02-24 02:30:00|8292.4|8280.4|8321.1|8309.1|8323.8|8311.8|8290.6|8278.6|0
1645670100000|2022-02-24 02:35:00|8320.9|8308.9|8328.4|8316.4|8331.6|8319.6|8314.3|8302.3|0
1645670400000|2022-02-24 02:40:00|8329|8317|8324.2|8312.2|8329.9|8317.9|8319.4|8307.4|0
1645670700000|2022-02-24 02:45:00|8324.4|8312.4|8311.5|8299.5|8331|8319|8309.9|8297.9|0
1645671000000|2022-02-24 02:50:00|8311.7|8299.7|8292.5|8280.5|8314.1|8302.1|8280.3|8268.3|0
1645671300000|2022-02-24 02:55:00|8291.9|8279.9|8277.9|8265.9|8297.8|8285.8|8271.7|8259.7|0
1645671600000|2022-02-24 03:00:00|8277.5|8265.5|8261.9|8249.9|8284.7|8272.7|8259.8|8247.8|0
1645671900000|2022-02-24 03:05:00|8261.7|8249.7|8207.6|8195.6|8261.7|8249.7|8203.3|8191.3|0
1645672200000|2022-02-24 03:10:00|8207|8195|8224.8|8212.8|8246.5|8234.5|8200.7|8188.7|0
1645672500000|2022-02-24 03:15:00|8224.6|8212.6|8233.1|8221.1|8245.3|8233.3|8209.4|8197.4|0
1645672800000|2022-02-24 03:20:00|8233.3|8221.3|8197.3|8185.3|8240.6|8228.6|8196.7|8184.7|0
1645673100000|2022-02-24 03:25:00|8197.8|8185.8|8197.2|8185.2|8205.8|8193.8|8189|8177|0
1645673400000|2022-02-24 03:30:00|8197.1|8185.1|8171.6|8159.6|8205.3|8193.3|8165.6|8153.6|0
1645673700000|2022-02-24 03:35:00|8171.4|8159.4|8141.1|8129.1|8178.8|8166.8|8141.1|8129.1|0
1645674000000|2022-02-24 03:40:00|8140.6|8128.6|8171.7|8159.7|8174.4|8162.4|8137.8|8125.8|0
1645674300000|2022-02-24 03:45:00|8170.6|8158.6|8189.9|8177.9|8194|8182|8166|8154|0
1645674600000|2022-02-24 03:50:00|8189.4|8177.4|8173.6|8161.6|8202.1|8190.1|8168.8|8156.8|0
1645674900000|2022-02-24 03:55:00|8173.8|8161.8|8144.5|8132.5|8175.7|8163.7|8141.9|8129.9|0
1645675200000|2022-02-24 04:00:00|8144.4|8132.4|8154.1|8142.1|8159.3|8147.3|8140.2|8128.2|0
1645675500000|2022-02-24 04:05:00|8153.9|8141.9|8156.9|8144.9|8173.1|8161.1|8145.6|8133.6|0
1645675800000|2022-02-24 04:10:00|8156.8|8144.8|8124.4|8112.4|8156.8|8144.8|8119|8107|0
1645676100000|2022-02-24 04:15:00|8124.3|8112.3|8112|8100|8127.2|8115.2|8108.7|8096.7|0
1645676400000|2022-02-24 04:20:00|8111.9|8099.9|8133.5|8121.5|8138.4|8126.4|8109.3|8097.3|0
1645676700000|2022-02-24 04:25:00|8133.7|8121.7|8133|8121|8140.4|8128.4|8127.7|8115.7|0
1645677000000|2022-02-24 04:30:00|8133.2|8121.2|8147.4|8135.4|8162|8150|8127.7|8115.7|0
1645677300000|2022-02-24 04:35:00|8146.8|8134.8|8132.6|8120.6|8158.8|8146.8|8132.6|8120.6|0
1645677600000|2022-02-24 04:40:00|8132|8120|8135.8|8123.8|8141.5|8129.5|8123.7|8111.7|0
1645677900000|2022-02-24 04:45:00|8136|8124|8154.2|8142.2|8156.9|8144.9|8135.3|8123.3|0
1645678200000|2022-02-24 04:50:00|8154.3|8142.3|8167.2|8155.2|8179.5|8167.5|8154.2|8142.2|0
1645678500000|2022-02-24 04:55:00|8167.4|8155.4|8165.1|8153.1|8168.3|8156.3|8159.8|8147.8|0
1645678800000|2022-02-24 05:00:00|8165.7|8153.7|8141.3|8129.3|8168.9|8156.9|8137.5|8125.5|0
1645679100000|2022-02-24 05:05:00|8141.5|8129.5|8130.8|8118.8|8152.9|8140.9|8117.2|8105.2|0
1645679400000|2022-02-24 05:10:00|8131|8119|8159.8|8147.8|8166.7|8154.7|8123.9|8111.9|0
1645679700000|2022-02-24 05:15:00|8160|8148|8151.3|8139.3|8164.6|8152.6|8144.5|8132.5|0
1645680000000|2022-02-24 05:20:00|8151.5|8139.5|8158.2|8146.2|8160.7|8148.7|8147.7|8135.7|0
1645680300000|2022-02-24 05:25:00|8158|8146|8152.8|8140.8|8165.6|8153.6|8150.1|8138.1|0
1645680600000|2022-02-24 05:30:00|8153|8141|8118|8106|8153.3|8141.3|8117|8105|0
1645680900000|2022-02-24 05:35:00|8117.8|8105.8|8113.7|8101.7|8131.7|8119.7|8113.7|8101.7|0
1645681200000|2022-02-24 05:40:00|8114.1|8102.1|8123.1|8111.1|8123.9|8111.9|8112.7|8100.7|0
1645681500000|2022-02-24 05:45:00|8122.9|8110.9|8119.9|8107.9|8135.1|8123.1|8118.8|8106.8|0
1645681800000|2022-02-24 05:50:00|8119.3|8107.3|8131.6|8119.6|8133.7|8121.7|8117.8|8105.8|0
1645682100000|2022-02-24 05:55:00|8131.8|8119.8|8135.2|8123.2|8155.4|8143.4|8129.5|8117.5|0
1645682400000|2022-02-24 06:00:00|8137|8125|8150|8138|8153.2|8141.2|8127.4|8115.4|0
1645682700000|2022-02-24 06:05:00|8149.8|8137.8|8151.8|8139.8|8158.1|8146.1|8138.1|8126.1|0
1645683000000|2022-02-24 06:10:00|8151.6|8139.6|8129.9|8117.9|8157.1|8145.1|8128.8|8116.8|0
1645683300000|2022-02-24 06:15:00|8130.7|8118.7|8128.1|8116.1|8158.9|8146.9|8127.5|8115.5|0
1645683600000|2022-02-24 06:20:00|8127.7|8115.7|8138.9|8126.9|8141.5|8129.5|8110.6|8098.6|0
1645683900000|2022-02-24 06:25:00|8139.1|8127.1|8092.1|8080.1|8140|8128|8085.8|8073.8|0
1645684200000|2022-02-24 06:30:00|8091.6|8079.6|8083.5|8071.5|8109.6|8097.6|8080.8|8068.8|0
1645684500000|2022-02-24 06:35:00|8083.7|8071.7|8107.2|8095.2|8109.9|8097.9|8083.5|8071.5|0
1645684800000|2022-02-24 06:40:00|8105.7|8093.7|8111.6|8099.6|8122.3|8110.3|8098.3|8086.3|0
1645685100000|2022-02-24 06:45:00|8110.8|8098.8|8077.9|8065.9|8124.9|8112.9|8076.4|8064.4|0
1645685400000|2022-02-24 06:50:00|8078|8066|8047.1|8035.1|8085.3|8073.3|8032.8|8020.8|0
1645685700000|2022-02-24 06:55:00|8047.3|8035.3|8064.3|8052.3|8072.3|8060.3|8044.9|8032.9|0
1645686000000|2022-02-24 07:00:00|8066.3|8054.3|8091.2|8086.2|8149.2|8144.2|8059.1|8047.1|272
1645686300000|2022-02-24 07:05:00|8090.7|8085.7|8105.7|8100.7|8111.7|8106.7|8057.7|8052.7|156
1645686600000|2022-02-24 07:10:00|8105.2|8100.2|8090.2|8085.2|8106.7|8101.7|8078.7|8073.7|226
1645686900000|2022-02-24 07:15:00|8087.2|8082.2|8058.7|8053.7|8089.7|8084.7|8040.7|8035.7|105
1645687200000|2022-02-24 07:20:00|8057.7|8052.7|8070.2|8065.2|8084.2|8079.2|8043.7|8038.7|104
1645687500000|2022-02-24 07:25:00|8069.7|8064.7|8064.2|8059.2|8078.7|8073.7|8060.2|8055.2|105
1645687800000|2022-02-24 07:30:00|8064.7|8059.7|8080.2|8075.2|8088.2|8083.2|8060.7|8055.7|182
1645688100000|2022-02-24 07:35:00|8079.7|8074.7|8097.7|8092.7|8098.7|8093.7|8070.2|8065.2|149
1645688400000|2022-02-24 07:40:00|8097.2|8092.2|8135.7|8130.7|8136.2|8131.2|8082.7|8077.7|107
1645688700000|2022-02-24 07:45:00|8135.2|8130.2|8125.7|8120.7|8158.2|8153.2|8121.7|8116.7|156
1645689000000|2022-02-24 07:50:00|8126.2|8121.2|8121.7|8116.7|8140.2|8135.2|8110.7|8105.7|79
1645689300000|2022-02-24 07:55:00|8122.2|8117.2|8095.2|8090.2|8151.7|8146.7|8094.7|8089.7|234
1645689600000|2022-02-24 08:00:00|8096.7|8091.7|8112.7|8107.7|8112.7|8107.7|8061.7|8056.7|1175
1645689900000|2022-02-24 08:05:00|8113.7|8108.7|8153.7|8148.7|8155.7|8150.7|8108.7|8103.7|1472
1645690200000|2022-02-24 08:10:00|8152.7|8147.7|8147.2|8142.2|8179.2|8174.2|8140.2|8135.2|765
1645690500000|2022-02-24 08:15:00|8146.7|8141.7|8197.2|8192.2|8197.2|8192.2|8141.2|8136.2|552
1645690800000|2022-02-24 08:20:00|8195.7|8190.7|8217.2|8212.2|8223.2|8218.2|8182.2|8177.2|899
1645691100000|2022-02-24 08:25:00|8216.7|8211.7|8233.2|8228.2|8239.7|8234.7|8214.2|8209.2|685
1645691400000|2022-02-24 08:30:00|8233.7|8228.7|8232.2|8227.2|8241.2|8236.2|8207.2|8202.2|598
1645691700000|2022-02-24 08:35:00|8232.7|8227.7|8209.7|8204.7|8235.7|8230.7|8194.2|8189.2|560
1645692000000|2022-02-24 08:40:00|8210.5|8205.5|8214.5|8209.5|8222|8217|8180|8175|440
1645692300000|2022-02-24 08:45:00|8214|8209|8202|8197|8223|8218|8199|8194|270
1645692600000|2022-02-24 08:50:00|8203|8198|8194|8189|8212|8207|8189|8184|356
1645692900000|2022-02-24 08:55:00|8193|8188|8213|8208|8218|8213|8192|8187|577
1645693200000|2022-02-24 09:00:00|8213.5|8208.5|8216|8211|8221|8216|8197|8192|671
1645693500000|2022-02-24 09:05:00|8215|8210|8243|8238|8260|8255|8207|8202|653
1645693800000|2022-02-24 09:10:00|8242.5|8237.5|8224.5|8219.5|8246.5|8241.5|8210|8205|604
1645694100000|2022-02-24 09:15:00|8224|8219|8201|8196|8230.5|8225.5|8200|8195|262
1645694400000|2022-02-24 09:20:00|8200.5|8195.5|8204.5|8199.5|8233|8228|8199|8194|200
1645694700000|2022-02-24 09:25:00|8205|8200|8168.5|8163.5|8206|8201|8165|8160|466
1645695000000|2022-02-24 09:30:00|8169|8164|8176|8171|8184|8179|8163|8158|278
1645695300000|2022-02-24 09:35:00|8175.5|8170.5|8185|8180|8190|8185|8160.5|8155.5|235
1645695600000|2022-02-24 09:40:00|8185.5|8180.5|8166|8161|8197|8192|8150|8145|335
1645695900000|2022-02-24 09:45:00|8165.5|8160.5|8173|8168|8177.5|8172.5|8158|8153|232
1645696200000|2022-02-24 09:50:00|8173.5|8168.5|8147|8142|8181|8176|8145|8140|263
1645696500000|2022-02-24 09:55:00|8146.5|8141.5|8154|8149|8162|8157|8145.5|8140.5|195
1645696800000|2022-02-24 10:00:00|8153|8148|8167|8162|8168|8163|8146.5|8141.5|398
1645697100000|2022-02-24 10:05:00|8167.5|8162.5|8195|8190|8197|8192|8162.5|8157.5|297
1645697400000|2022-02-24 10:10:00|8194.5|8189.5|8167.5|8162.5|8198|8193|8165|8160|562
1645697700000|2022-02-24 10:15:00|8168|8163|8148|8143|8174|8169|8147|8142|250
1645698000000|2022-02-24 10:20:00|8148.5|8143.5|8113.5|8108.5|8150|8145|8109|8104|564
1645698300000|2022-02-24 10:25:00|8113|8108|8121|8116|8133|8128|8107|8102|452
1645698600000|2022-02-24 10:30:00|8120.5|8115.5|8133|8128|8141|8136|8112.5|8107.5|203
1645698900000|2022-02-24 10:35:00|8132.5|8127.5|8136.5|8131.5|8139.5|8134.5|8110|8105|248
1645699200000|2022-02-24 10:40:00|8137|8132|8124.5|8119.5|8140|8135|8124|8119|248
1645699500000|2022-02-24 10:45:00|8125|8120|8124|8119|8138|8133|8112.5|8107.5|187
1645699800000|2022-02-24 10:50:00|8124.5|8119.5|8107|8102|8126|8121|8102|8097|335
1645700100000|2022-02-24 10:55:00|8107.5|8102.5|8116|8111|8122.5|8117.5|8104.5|8099.5|92
1645700400000|2022-02-24 11:00:00|8116.5|8111.5|8098|8093|8128|8123|8095|8090|200
1645700700000|2022-02-24 11:05:00|8098.5|8093.5|8083|8078|8101|8096|8073|8068|235
1645701000000|2022-02-24 11:10:00|8083.5|8078.5|8087|8082|8088|8083|8070|8065|436
1645701300000|2022-02-24 11:15:00|8090|8085|8072|8067|8090|8085|8067|8062|268
1645701600000|2022-02-24 11:20:00|8071.5|8066.5|8109.5|8104.5|8111|8106|8071|8066|196
1645701900000|2022-02-24 11:25:00|8109|8104|8092.5|8087.5|8116|8111|8085|8080|255
1645702200000|2022-02-24 11:30:00|8093|8088|8087|8082|8106.5|8101.5|8086|8081|271
1645702500000|2022-02-24 11:35:00|8086.5|8081.5|8075|8070|8087|8082|8074|8069|150
1645702800000|2022-02-24 11:40:00|8075.5|8070.5|8109|8104|8111|8106|8068|8063|300
1645703100000|2022-02-24 11:45:00|8110|8105|8114|8109|8134|8129|8099|8094|346
1645703400000|2022-02-24 11:50:00|8115|8110|8114|8109|8128.5|8123.5|8106|8101|364
1645703700000|2022-02-24 11:55:00|8114.5|8109.5|8128|8123|8130.5|8125.5|8103|8098|264
1645704000000|2022-02-24 12:00:00|8130|8125|8095|8090|8130|8125|8090.5|8085.5|405
1645704300000|2022-02-24 12:05:00|8094.5|8089.5|8088|8083|8098.5|8093.5|8081.5|8076.5|257
1645704600000|2022-02-24 12:10:00|8088.5|8083.5|8103.5|8098.5|8103.5|8098.5|8080|8075|206
1645704900000|2022-02-24 12:15:00|8102|8097|8094|8089|8111.5|8106.5|8088.5|8083.5|203
1645705200000|2022-02-24 12:20:00|8093.5|8088.5|8087|8082|8096|8091|8081|8076|157
1645705500000|2022-02-24 12:25:00|8086.5|8081.5|8089|8084|8099.5|8094.5|8082|8077|158
1645705800000|2022-02-24 12:30:00|8088.5|8083.5|8078|8073|8090|8085|8072|8067|180
1645706100000|2022-02-24 12:35:00|8078.5|8073.5|8073|8068|8079|8074|8068.5|8063.5|84
1645706400000|2022-02-24 12:40:00|8074.2|8069.2|8069.2|8064.2|8076.2|8071.2|8062.7|8057.7|154
1645706700000|2022-02-24 12:45:00|8070.2|8065.2|8064.7|8059.7|8071.2|8066.2|8055.7|8050.7|153
1645707000000|2022-02-24 12:50:00|8064.2|8059.2|8076.2|8071.2|8087.7|8082.7|8064.2|8059.2|249
1645707300000|2022-02-24 12:55:00|8076.7|8071.7|8094.2|8089.2|8094.2|8089.2|8072.2|8067.2|341
1645707600000|2022-02-24 13:00:00|8094.7|8089.7|8084.7|8079.7|8099.7|8094.7|8078.2|8073.2|355
1645707900000|2022-02-24 13:05:00|8085.2|8080.2|8064.2|8059.2|8089.7|8084.7|8063.2|8058.2|773
1645708200000|2022-02-24 13:10:00|8064.7|8059.7|8069.2|8064.2|8077.2|8072.2|8063.2|8058.2|196
1645708500000|2022-02-24 13:15:00|8069.7|8064.7|8063.2|8058.2|8074.2|8069.2|8049.7|8044.7|262
1645708800000|2022-02-24 13:20:00|8063.7|8058.7|8067.7|8062.7|8070.7|8065.7|8055.7|8050.7|158
1645709100000|2022-02-24 13:25:00|8067.2|8062.2|8062.2|8057.2|8073.7|8068.7|8061.2|8056.2|115
1645709400000|2022-02-24 13:30:00|8062.7|8057.7|8077.7|8072.7|8078.7|8073.7|8059.2|8054.2|265
1645709700000|2022-02-24 13:35:00|8076.2|8071.2|8087.7|8082.7|8100.2|8095.2|8069.7|8064.7|239
1645710000000|2022-02-24 13:40:00|8087.2|8082.2|8106.2|8101.2|8106.7|8101.7|8082.2|8077.2|252
1645710300000|2022-02-24 13:45:00|8106.7|8101.7|8123.2|8118.2|8128.2|8123.2|8101.7|8096.7|403
1645710600000|2022-02-24 13:50:00|8123.7|8118.7|8130.7|8125.7|8143.2|8138.2|8122.2|8117.2|348
1645710900000|2022-02-24 13:55:00|8130.2|8125.2|8096.2|8091.2|8133.2|8128.2|8093.2|8088.2|256
1645711200000|2022-02-24 14:00:00|8095.7|8090.7|8107.2|8102.2|8116.2|8111.2|8095.2|8090.2|178
1645711500000|2022-02-24 14:05:00|8106.7|8101.7|8100.2|8095.2|8116.2|8111.2|8100.2|8095.2|412
1645711800000|2022-02-24 14:10:00|8099.7|8094.7|8104.2|8099.2|8106.2|8101.2|8086.2|8081.2|220
1645712100000|2022-02-24 14:15:00|8104.7|8099.7|8118.7|8113.7|8123.2|8118.2|8099.2|8094.2|185
1645712400000|2022-02-24 14:20:00|8118.2|8113.2|8114.2|8109.2|8120.7|8115.7|8107.2|8102.2|150
1645712700000|2022-02-24 14:25:00|8114.7|8109.7|8109.2|8104.2|8117.7|8112.7|8103.2|8098.2|173
1645713000000|2022-02-24 14:30:00|8108.2|8103.2|8127.7|8122.7|8134.7|8129.7|8106.2|8101.2|424
1645713300000|2022-02-24 14:35:00|8127.2|8122.2|8145.2|8140.2|8146.2|8141.2|8110.2|8105.2|374
1645713600000|2022-02-24 14:40:00|8144.7|8139.7|8139.2|8134.2|8147.2|8142.2|8127.2|8122.2|306
1645713900000|2022-02-24 14:45:00|8138.2|8133.2|8146.7|8141.7|8147.7|8142.7|8124.2|8119.2|511
1645714200000|2022-02-24 14:50:00|8147.2|8142.2|8150.2|8145.2|8173.7|8168.7|8143.7|8138.7|512
1645714500000|2022-02-24 14:55:00|8150.7|8145.7|8168.7|8163.7|8169.2|8164.2|8139.7|8134.7|302
1645714800000|2022-02-24 15:00:00|8169.2|8164.2|8155.2|8150.2|8170.7|8165.7|8142.7|8137.7|550
1645715100000|2022-02-24 15:05:00|8155.7|8150.7|8173.7|8168.7|8175.7|8170.7|8143.2|8138.2|584
1645715400000|2022-02-24 15:10:00|8173.1|8168.1|8184.6|8179.6|8188.1|8183.1|8163.1|8158.1|478
1645715700000|2022-02-24 15:15:00|8184.1|8179.1|8202.6|8197.6|8203.6|8198.6|8169.6|8164.6|648
1645716000000|2022-02-24 15:20:00|8203.1|8198.1|8214.6|8209.6|8239.6|8234.6|8191.6|8186.6|945
1645716300000|2022-02-24 15:25:00|8215.1|8210.1|8177.6|8172.6|8219.6|8214.6|8176.6|8171.6|553
1645716600000|2022-02-24 15:30:00|8177.1|8172.1|8199.6|8194.6|8202.6|8197.6|8163.1|8158.1|408
1645716900000|2022-02-24 15:35:00|8200.6|8195.6|8191.6|8186.6|8202.6|8197.6|8183.1|8178.1|428
1645717200000|2022-02-24 15:40:00|8191.1|8186.1|8186.6|8181.6|8196.6|8191.6|8171.6|8166.6|412
1645717500000|2022-02-24 15:45:00|8186.1|8181.1|8198.1|8193.1|8220.6|8215.6|8184.6|8179.6|589
1645717800000|2022-02-24 15:50:00|8198.6|8193.6|8199.1|8194.1|8208.1|8203.1|8187.1|8182.1|344
1645718100000|2022-02-24 15:55:00|8199.6|8194.6|8192.6|8187.6|8208.1|8203.1|8185.6|8180.6|390
1645718400000|2022-02-24 16:00:00|8191.6|8186.6|8193.1|8188.1|8206.6|8201.6|8177.1|8172.1|561
1645718700000|2022-02-24 16:05:00|8192.6|8187.6|8211.6|8206.6|8213.6|8208.6|8190.6|8185.6|317
1645719000000|2022-02-24 16:10:00|8212.1|8207.1|8215.1|8210.1|8218.1|8213.1|8202.6|8197.6|211
1645719300000|2022-02-24 16:15:00|8214.6|8209.6|8220.6|8215.6|8220.6|8215.6|8202.6|8197.6|264
1645719600000|2022-02-24 16:20:00|8219.6|8214.6|8211.1|8206.1|8223.1|8218.1|8207.6|8202.6|382
1645719900000|2022-02-24 16:25:00|8210.6|8205.6|8202.6|8197.6|8222.6|8217.6|8197.1|8192.1|789
1645720200000|2022-02-24 16:30:00|8204.6|8195.6|8205.6|8198.6|8211.6|8204.6|8189.6|8182.6|1660
1645720500000|2022-02-24 16:35:00|8206.6|8199.6|8211.6|8204.6|8212.6|8205.6|8189.6|8182.6|522
1645720800000|2022-02-24 16:40:00|8210.6|8203.6|8185.6|8178.6|8211.6|8203.6|8182.6|8175.6|122
1645721100000|2022-02-24 16:45:00|8186.6|8179.6|8189.6|8182.6|8189.6|8182.6|8176.6|8168.6|28
1645721400000|2022-02-24 16:50:00|8190.6|8183.6|8200.6|8193.6|8209.6|8202.6|8185.6|8178.6|117
1645721700000|2022-02-24 16:55:00|8199.6|8192.6|8210.6|8203.6|8211.6|8204.6|8196.6|8188.6|45
1645722000000|2022-02-24 17:00:00|8209.6|8202.6|8216.6|8209.6|8217.6|8210.6|8206.6|8199.6|379
1645722300000|2022-02-24 17:05:00|8215.6|8208.6|8201.6|8195.6|8215.6|8208.6|8200.6|8192.6|117
1645722600000|2022-02-24 17:10:00|8203.6|8196.6|8186.6|8178.6|8209.6|8203.6|8184.6|8177.6|73
1645722900000|2022-02-24 17:15:00|8185.6|8177.6|8195.6|8188.6|8196.6|8188.6|8180.6|8173.6|28
1645723200000|2022-02-24 17:20:00|8196.6|8189.6|8184.6|8177.6|8198.6|8191.6|8182.6|8175.6|38
1645723500000|2022-02-24 17:25:00|8185.6|8178.6|8179.6|8172.6|8186.6|8178.6|8177.6|8169.6|86
1645723800000|2022-02-24 17:30:00|8178.6|8171.6|8169.6|8162.6|8188.6|8180.6|8169.6|8162.6|37
1645724100000|2022-02-24 17:35:00|8168.6|8163.6|8182.6|8175.6|8187.6|8179.6|8168.6|8161.6|151
1645724400000|2022-02-24 17:40:00|8181.6|8176.6|8182.6|8175.6|8190.6|8183.6|8180.6|8173.6|42
1645724700000|2022-02-24 17:45:00|8181.6|8174.6|8175.6|8167.6|8186.6|8179.6|8174.6|8167.6|23
1645725000000|2022-02-24 17:50:00|8174.6|8168.6|8175.6|8168.6|8179.6|8172.6|8170.6|8163.6|25
1645725300000|2022-02-24 17:55:00|8176.6|8169.6|8166.6|8158.6|8179.6|8171.6|8165.6|8157.6|33
1645725600000|2022-02-24 18:00:00|8165.6|8157.6|8161.6|8153.6|8167.6|8160.6|8158.6|8150.6|21
1645725900000|2022-02-24 18:05:00|8160.6|8154.6|8171.6|8163.6|8178.6|8170.6|8160.6|8153.6|42
1645726200000|2022-02-24 18:10:00|8170.6|8159.6|8176.6|8168.6|8179.6|8171.6|8162.6|8155.6|12
1645726500000|2022-02-24 18:15:00|8178.6|8169.6|8177.6|8169.6|8182.6|8172.6|8167.6|8158.6|31
1645726800000|2022-02-24 18:20:00|8176.6|8168.6|8174.6|8167.6|8183.6|8174.6|8172.6|8163.6|9
1645727100000|2022-02-24 18:25:00|8175.6|8168.6|8164.6|8157.6|8180.6|8172.6|8164.6|8157.6|16
1645727400000|2022-02-24 18:30:00|8165.6|8156.6|8179.6|8171.6|8180.6|8171.6|8163.6|8155.6|13
1645727700000|2022-02-24 18:35:00|8178.6|8170.6|8192.6|8186.6|8197.6|8189.6|8175.6|8166.6|15
1645728000000|2022-02-24 18:40:00|8195.6|8187.6|8180.6|8172.6|8197.6|8189.6|8180.6|8171.6|25
1645728300000|2022-02-24 18:45:00|8179.6|8171.6|8213.6|8206.6|8213.6|8206.6|8163.6|8156.6|98
1645728600000|2022-02-24 18:50:00|8212.6|8205.6|8213.6|8205.6|8223.6|8215.6|8208.6|8200.6|68
1645728900000|2022-02-24 18:55:00|8214.6|8206.6|8198.7|8186.7|8217.6|8207.6|8192.6|8184.6|18
1645729200000|2022-02-24 19:00:00|8199.3|8187.3|8200|8188|8205.2|8193.2|8188.1|8176.1|0
1645729500000|2022-02-24 19:05:00|8200.1|8188.1|8195.3|8183.3|8220|8208|8189.5|8177.5|0
1645729800000|2022-02-24 19:10:00|8195.4|8183.4|8215.5|8203.5|8218.2|8206.2|8194.3|8182.3|0
1645730100000|2022-02-24 19:15:00|8215|8203|8232.3|8220.3|8234.5|8222.5|8209.9|8197.9|0
1645730400000|2022-02-24 19:20:00|8232.4|8220.4|8228|8216|8235.6|8223.6|8222.6|8210.6|0
1645730700000|2022-02-24 19:25:00|8228.5|8216.5|8242.3|8230.3|8242.3|8230.3|8224.7|8212.7|0
1645731000000|2022-02-24 19:30:00|8244.4|8232.4|8271.8|8259.8|8274|8262|8240.2|8228.2|0
1645731300000|2022-02-24 19:35:00|8272.4|8260.4|8298.8|8286.8|8303.9|8291.9|8271.8|8259.8|0
1645731600000|2022-02-24 19:40:00|8298.3|8286.3|8286.8|8274.8|8304.1|8292.1|8281.4|8269.4|0
1645731900000|2022-02-24 19:45:00|8287.8|8275.8|8297|8285|8301.2|8289.2|8279.3|8267.3|0
1645732200000|2022-02-24 19:50:00|8296.5|8284.5|8302.9|8290.9|8304.5|8292.5|8281.6|8269.6|0
1645732500000|2022-02-24 19:55:00|8302.8|8290.8|8298.6|8286.6|8302.8|8290.8|8287.8|8275.8|0
1645732800000|2022-02-24 20:00:00|8298.5|8286.5|8318.9|8306.9|8321|8309|8289.5|8277.5|0
1645733100000|2022-02-24 20:05:00|8318.8|8306.8|8312.3|8300.3|8324.6|8312.6|8308.1|8296.1|0
1645733400000|2022-02-24 20:10:00|8311.8|8299.8|8320.3|8308.3|8323.4|8311.4|8307.6|8295.6|0
1645733700000|2022-02-24 20:15:00|8320.2|8308.2|8316.3|8304.3|8325.5|8313.5|8310.1|8298.1|0
1645734000000|2022-02-24 20:20:00|8315.2|8303.2|8314.6|8302.6|8317.7|8305.7|8301.3|8289.3|0
1645734300000|2022-02-24 20:25:00|8314.1|8302.1|8297|8285|8322.4|8310.4|8293.3|8281.3|0
1645734600000|2022-02-24 20:30:00|8295.4|8283.4|8338.7|8326.7|8338.7|8326.7|8295.4|8283.4|0
1645734900000|2022-02-24 20:35:00|8339.8|8327.8|8353.3|8341.3|8359.5|8347.5|8332.5|8320.5|0
1645735200000|2022-02-24 20:40:00|8354.3|8342.3|8346.4|8334.4|8361.1|8349.1|8345.3|8333.3|0
1645735500000|2022-02-24 20:45:00|8344.3|8332.3|8347.2|8335.2|8357.2|8345.2|8343.1|8331.1|0
1645735800000|2022-02-24 20:50:00|8347.3|8335.3|8370.5|8358.5|8377.8|8365.8|8347.3|8335.3|0
1645736100000|2022-02-24 20:55:00|8370.4|8358.4|8352.7|8340.7|8371.5|8359.5|8331.5|8319.5|0
1645736400000|2022-02-24 21:00:00|8354.6|8342.6|8332.1|8320.1|8357.1|8345.1|8324.6|8312.6|0
1645736700000|2022-02-24 21:05:00|8332.7|8320.7|8324.7|8312.7|8336.8|8324.8|8322.1|8310.1|0
1645737000000|2022-02-24 21:10:00|8324.2|8312.2|8309.6|8297.6|8328.5|8316.5|8307|8295|0
1645737300000|2022-02-24 21:15:00|8310|8298|8313.1|8301.1|8317.2|8305.2|8309|8297|0
1645737600000|2022-02-24 21:20:00|8312.8|8300.8|8310.1|8298.1|8314.1|8302.1|8302.6|8290.6|0
1645737900000|2022-02-24 21:25:00|8309.9|8297.9|8310.7|8298.7|8312.8|8300.8|8307.5|8295.5|0
1645738200000|2022-02-24 21:30:00|8310.5|8298.5|8308.1|8296.1|8311.6|8299.6|8305.4|8293.4|0
1645738500000|2022-02-24 21:35:00|8307.7|8295.7|8306|8294|8310.5|8298.5|8306|8294|0
1645738800000|2022-02-24 21:40:00|8305.4|8293.4|8310.3|8298.3|8312.5|8300.5|8304.9|8292.9|0
1645739100000|2022-02-24 21:45:00|8310.4|8298.4|8327.3|8315.3|8328.4|8316.4|8310.4|8298.4|0
1645739400000|2022-02-24 21:50:00|8327.4|8315.4|8340.1|8328.1|8342|8330|8325.4|8313.4|0
1645739700000|2022-02-24 21:55:00|8340.5|8328.5|8316.2|8304.2|8342.7|8330.7|8315.8|8303.8|0
1645740000000|2022-02-24 22:00:00|8318.3|8306.3|8320|8308|8320.2|8308.2|8317.9|8305.9|0
1645740300000|2022-02-24 22:05:00|8320.2|8308.2|8320|8308|8320.4|8308.4|8319.5|8307.5|0
1645740600000|2022-02-24 22:10:00|8320.2|8308.2|8322.3|8310.3|8323.3|8311.3|8320|8308|0
1645740900000|2022-02-24 22:15:00|8322.5|8310.5|8322.7|8310.7|8322.7|8310.7|8321.6|8309.6|0
1645741200000|2022-02-24 22:20:00|8322.9|8310.9|8322.5|8310.5|8323.3|8311.3|8322|8310|0
1645741500000|2022-02-24 22:25:00|8322|8310|8322.1|8310.1|8322.1|8310.1|8322|8310|0
1645741800000|2022-02-24 22:30:00|8321.7|8309.7|8322.4|8310.4|8322.4|8310.4|8321.2|8309.2|0
1645742100000|2022-02-24 22:35:00|8322|8310|8321.8|8309.8|8323.7|8311.7|8319.9|8307.9|0
1645742400000|2022-02-24 22:40:00|8321.4|8309.4|8321.4|8309.4|8323.1|8311.1|8321.4|8309.4|0
1645742700000|2022-02-24 22:45:00|8321.8|8309.8|8320.1|8308.1|8321.8|8309.8|8320.1|8308.1|0
1645743000000|2022-02-24 22:50:00|8320.4|8308.4|8318.5|8306.5|8320.4|8308.4|8318.5|8306.5|0
1645743300000|2022-02-24 22:55:00|8318.1|8306.1|8318.9|8306.9|8320.1|8308.1|8317.6|8305.6|0
1645743600000|2022-02-24 23:00:00|8318.8|8306.8|8307.7|8295.7|8318.8|8306.8|8298.7|8286.7|0
1645743900000|2022-02-24 23:05:00|8307.5|8295.5|8307.7|8295.7|8317|8305|8306.6|8294.6|0
1645744200000|2022-02-24 23:10:00|8308.1|8296.1|8310.9|8298.9|8313|8301|8304.1|8292.1|0
1645744500000|2022-02-24 23:15:00|8310.7|8298.7|8302.1|8290.1|8311.3|8299.3|8299.6|8287.6|0
1645744800000|2022-02-24 23:20:00|8301.9|8289.9|8305.8|8293.8|8306.6|8294.6|8293|8281|0
1645745100000|2022-02-24 23:25:00|8305.7|8293.7|8294|8282|8305.7|8293.7|8289.8|8277.8|0
1645745400000|2022-02-24 23:30:00|8294.2|8282.2|8281.7|8269.7|8294.4|8282.4|8280.6|8268.6|0
1645745700000|2022-02-24 23:35:00|8282.3|8270.3|8291.7|8279.7|8292.1|8280.1|8281.7|8269.7|0
1645746000000|2022-02-24 23:40:00|8291.2|8279.2|8290.6|8278.6|8292.5|8280.5|8285.9|8273.9|0
1645746300000|2022-02-24 23:45:00|8291.2|8279.2|8295.3|8283.3|8296.3|8284.3|8286.1|8274.1|0
1645746600000|2022-02-24 23:50:00|8295.2|8283.2|8298.7|8286.7|8301.2|8289.2|8293.1|8281.1|0
1645746900000|2022-02-24 23:55:00|8298.9|8286.9|8296.1|8284.1|8299.9|8287.9|8294|8282|0
1645747200000|2022-02-25 00:00:00|8297|8285|8313.1|8301.1|8313.1|8301.1|8296.1|8284.1|0
1645747500000|2022-02-25 00:05:00|8312.9|8300.9|8310.7|8298.7|8316.1|8304.1|8306.3|8294.3|0
1645747800000|2022-02-25 00:10:00|8310.1|8298.1|8306|8294|8311.1|8299.1|8298.4|8286.4|0
1645748100000|2022-02-25 00:15:00|8305.6|8293.6|8321|8309|8326.3|8314.3|8304.1|8292.1|0
1645748400000|2022-02-25 00:20:00|8321.5|8309.5|8331.9|8319.9|8331.9|8319.9|8320.4|8308.4|0
1645748700000|2022-02-25 00:25:00|8331.7|8319.7|8326.1|8314.1|8342|8330|8325.7|8313.7|0
1645749000000|2022-02-25 00:30:00|8326.7|8314.7|8336|8324|8338.2|8326.2|8325.9|8313.9|0
1645749300000|2022-02-25 00:35:00|8335.8|8323.8|8333.3|8321.3|8336|8324|8328.6|8316.6|0
1645749600000|2022-02-25 00:40:00|8333.1|8321.1|8337.1|8325.1|8340.3|8328.3|8332.2|8320.2|0
1645749900000|2022-02-25 00:45:00|8336.9|8324.9|8333.3|8321.3|8337.6|8325.6|8332.8|8320.8|0
1645750200000|2022-02-25 00:50:00|8333.1|8321.1|8302.9|8290.9|8334.9|8322.9|8296|8284|0
1645750500000|2022-02-25 00:55:00|8303.4|8291.4|8305.5|8293.5|8316.2|8304.2|8297.6|8285.6|0
1645750800000|2022-02-25 01:00:00|8308.2|8296.2|8291.8|8279.8|8310.4|8298.4|8288.1|8276.1|0
1645751100000|2022-02-25 01:05:00|8292|8280|8316.2|8304.2|8318.3|8306.3|8292|8280|0
1645751400000|2022-02-25 01:10:00|8316.4|8304.4|8312|8300|8317.3|8305.3|8304.5|8292.5|0
1645751700000|2022-02-25 01:15:00|8311.5|8299.5|8319.4|8307.4|8322.6|8310.6|8307.7|8295.7|0
1645752000000|2022-02-25 01:20:00|8319.6|8307.6|8320.4|8308.4|8329.6|8317.6|8319.3|8307.3|0
1645752300000|2022-02-25 01:25:00|8320.6|8308.6|8318.9|8306.9|8323.1|8311.1|8314.6|8302.6|0
1645752600000|2022-02-25 01:30:00|8319.1|8307.1|8328.4|8316.4|8329.5|8317.5|8315.1|8303.1|0
1645752900000|2022-02-25 01:35:00|8326.8|8314.8|8316|8304|8327.4|8315.4|8316|8304|0
1645753200000|2022-02-25 01:40:00|8315.5|8303.5|8308.6|8296.6|8319.2|8307.2|8307|8295|0
1645753500000|2022-02-25 01:45:00|8308.5|8296.5|8303.2|8291.2|8310.7|8298.7|8295.7|8283.7|0
1645753800000|2022-02-25 01:50:00|8302.6|8290.6|8310.2|8298.2|8311.2|8299.2|8300|8288|0
1645754100000|2022-02-25 01:55:00|8310.5|8298.5|8312.8|8300.8|8314.5|8302.5|8300.6|8288.6|0
1645754400000|2022-02-25 02:00:00|8313|8301|8311.3|8299.3|8315.5|8303.5|8309.2|8297.2|0
1645754700000|2022-02-25 02:05:00|8311.1|8299.1|8306.2|8294.2|8319.2|8307.2|8306|8294|0
1645755000000|2022-02-25 02:10:00|8306|8294|8322.3|8310.3|8324|8312|8301.1|8289.1|0
1645755300000|2022-02-25 02:15:00|8322.1|8310.1|8328.6|8316.6|8331.2|8319.2|8319.5|8307.5|0
1645755600000|2022-02-25 02:20:00|8328.2|8316.2|8316.3|8304.3|8329.7|8317.7|8307.3|8295.3|0
1645755900000|2022-02-25 02:25:00|8316.1|8304.1|8320.5|8308.5|8320.5|8308.5|8303|8291|0
1645756200000|2022-02-25 02:30:00|8320.3|8308.3|8324.7|8312.7|8325.3|8313.3|8316.8|8304.8|0
1645756500000|2022-02-25 02:35:00|8325.3|8313.3|8312|8300|8326.9|8314.9|8309.8|8297.8|0
1645756800000|2022-02-25 02:40:00|8312.6|8300.6|8307.7|8295.7|8316.8|8304.8|8306.6|8294.6|0
1645757100000|2022-02-25 02:45:00|8307.9|8295.9|8320|8308|8322.1|8310.1|8307.3|8295.3|0
1645757400000|2022-02-25 02:50:00|8319.4|8307.4|8325.7|8313.7|8326.4|8314.4|8317.9|8305.9|0
1645757700000|2022-02-25 02:55:00|8325.5|8313.5|8325.8|8313.8|8329.5|8317.5|8321.5|8309.5|0
1645758000000|2022-02-25 03:00:00|8324.7|8312.7|8324.7|8312.7|8329.6|8317.6|8320|8308|0
1645758300000|2022-02-25 03:05:00|8324.5|8312.5|8319.4|8307.4|8326.9|8314.9|8318.3|8306.3|0
1645758600000|2022-02-25 03:10:00|8319.2|8307.2|8316.2|8304.2|8319.4|8307.4|8313|8301|0
1645758900000|2022-02-25 03:15:00|8316.4|8304.4|8315.6|8303.6|8322.1|8310.1|8315.6|8303.6|0
1645759200000|2022-02-25 03:20:00|8315.8|8303.8|8318.1|8306.1|8318.1|8306.1|8308.6|8296.6|0
1645759500000|2022-02-25 03:25:00|8317.6|8305.6|8320.2|8308.2|8329.8|8317.8|8314.9|8302.9|0
1645759800000|2022-02-25 03:30:00|8319.7|8307.7|8307.5|8295.5|8319.7|8307.7|8302.2|8290.2|0
1645760100000|2022-02-25 03:35:00|8307.7|8295.7|8315.9|8303.9|8320.8|8308.8|8305.3|8293.3|0
1645760400000|2022-02-25 03:40:00|8316.1|8304.1|8310.2|8298.2|8319.1|8307.1|8307|8295|0
1645760700000|2022-02-25 03:45:00|8311.7|8299.7|8325.5|8313.5|8326.5|8314.5|8310.6|8298.6|0
1645761000000|2022-02-25 03:50:00|8325.1|8313.1|8336.1|8324.1|8337.2|8325.2|8322.3|8310.3|0
1645761300000|2022-02-25 03:55:00|8335.7|8323.7|8341.5|8329.5|8349|8337|8334|8322|0
1645761600000|2022-02-25 04:00:00|8341.9|8329.9|8346.8|8334.8|8346.8|8334.8|8338.3|8326.3|0
1645761900000|2022-02-25 04:05:00|8346.4|8334.4|8354.9|8342.9|8356|8344|8345.3|8333.3|0
1645762200000|2022-02-25 04:10:00|8354.5|8342.5|8357.4|8345.4|8358|8346|8351.1|8339.1|0
1645762500000|2022-02-25 04:15:00|8357.2|8345.2|8347.3|8335.3|8358|8346|8346.3|8334.3|0
1645762800000|2022-02-25 04:20:00|8347.1|8335.1|8349.9|8337.9|8353.1|8341.1|8346.7|8334.7|0
1645763100000|2022-02-25 04:25:00|8350.1|8338.1|8357.3|8345.3|8358.4|8346.4|8348.3|8336.3|0
1645763400000|2022-02-25 04:30:00|8357.1|8345.1|8354.1|8342.1|8360|8348|8352.5|8340.5|0
1645763700000|2022-02-25 04:35:00|8353.5|8341.5|8349.3|8337.3|8353.6|8341.6|8347.8|8335.8|0
1645764000000|2022-02-25 04:40:00|8349.1|8337.1|8347|8335|8349.3|8337.3|8340.8|8328.8|0
1645764300000|2022-02-25 04:45:00|8347.1|8335.1|8350.6|8338.6|8350.6|8338.6|8345.3|8333.3|0
1645764600000|2022-02-25 04:50:00|8350.8|8338.8|8350.1|8338.1|8351.2|8339.2|8344.2|8332.2|0
1645764900000|2022-02-25 04:55:00|8349.9|8337.9|8351.7|8339.7|8356.5|8344.5|8348|8336|0
1645765200000|2022-02-25 05:00:00|8351.5|8339.5|8352.6|8340.6|8354.7|8342.7|8346.3|8334.3|0
1645765500000|2022-02-25 05:05:00|8352|8340|8349.4|8337.4|8352.6|8340.6|8342|8330|0
1645765800000|2022-02-25 05:10:00|8349.2|8337.2|8343|8331|8350.4|8338.4|8343|8331|0
1645766100000|2022-02-25 05:15:00|8342.8|8330.8|8343|8331|8346.2|8334.2|8340.9|8328.9|0
1645766400000|2022-02-25 05:20:00|8342.8|8330.8|8343|8331|8346.8|8334.8|8332.4|8320.4|0
1645766700000|2022-02-25 05:25:00|8343.2|8331.2|8336.2|8324.2|8349.9|8337.9|8335.1|8323.1|0
1645767000000|2022-02-25 05:30:00|8336.4|8324.4|8343|8331|8345.7|8333.7|8335.5|8323.5|0
1645767300000|2022-02-25 05:35:00|8342.8|8330.8|8345.2|8333.2|8351.1|8339.1|8338.8|8326.8|0
1645767600000|2022-02-25 05:40:00|8344.8|8332.8|8335.2|8323.2|8347.3|8335.3|8329.9|8317.9|0
1645767900000|2022-02-25 05:45:00|8335|8323|8353.2|8341.2|8353.6|8341.6|8333.5|8321.5|0
1645768200000|2022-02-25 05:50:00|8353.6|8341.6|8338.8|8326.8|8354.2|8342.2|8338.8|8326.8|0
1645768500000|2022-02-25 05:55:00|8339|8327|8337.5|8325.5|8339.4|8327.4|8335.4|8323.4|0
1645768800000|2022-02-25 06:00:00|8337.7|8325.7|8340.7|8328.7|8340.7|8328.7|8330.2|8318.2|0
1645769100000|2022-02-25 06:05:00|8339.1|8327.1|8338.6|8326.6|8341.2|8329.2|8334.8|8322.8|0
1645769400000|2022-02-25 06:10:00|8338.8|8326.8|8348.5|8336.5|8352.7|8340.7|8338.8|8326.8|0
1645769700000|2022-02-25 06:15:00|8348|8336|8355.9|8343.9|8357.5|8345.5|8346.9|8334.9|0
1645770000000|2022-02-25 06:20:00|8356.5|8344.5|8354.4|8342.4|8357.5|8345.5|8341.7|8329.7|0
1645770300000|2022-02-25 06:25:00|8354.6|8342.6|8349.5|8337.5|8359|8347|8348.5|8336.5|0
1645770600000|2022-02-25 06:30:00|8349.1|8337.1|8334.7|8322.7|8349.1|8337.1|8330|8318|0
1645770900000|2022-02-25 06:35:00|8334.9|8322.9|8333.7|8321.7|8338.5|8326.5|8315.2|8303.2|0
1645771200000|2022-02-25 06:40:00|8333.2|8321.2|8329.2|8317.2|8341.9|8329.9|8329.2|8317.2|0
1645771500000|2022-02-25 06:45:00|8328.6|8316.6|8322.4|8310.4|8332.9|8320.9|8316|8304|0
1645771800000|2022-02-25 06:50:00|8321.8|8309.8|8332.3|8320.3|8332.3|8320.3|8315.4|8303.4|0
1645772100000|2022-02-25 06:55:00|8332.4|8320.4|8333.4|8321.4|8336.6|8324.6|8324.5|8312.5|0
1645772400000|2022-02-25 07:00:00|8333.2|8321.2|8286.1|8281.1|8333.7|8324.1|8281.1|8276.1|181
1645772700000|2022-02-25 07:05:00|8285.6|8280.6|8280.6|8275.6|8288.1|8283.1|8272.1|8267.1|45
1645773000000|2022-02-25 07:10:00|8280.1|8275.1|8283.6|8278.6|8287.1|8282.1|8272.1|8267.1|109
1645773300000|2022-02-25 07:15:00|8284.1|8279.1|8278.6|8273.6|8288.1|8283.1|8274.1|8269.1|49
1645773600000|2022-02-25 07:20:00|8280.6|8275.6|8290.6|8285.6|8293.6|8288.6|8275.6|8270.6|61
1645773900000|2022-02-25 07:25:00|8290.1|8285.1|8296.6|8291.6|8296.6|8291.6|8283.6|8278.6|38
1645774200000|2022-02-25 07:30:00|8290.1|8285.1|8298.6|8293.6|8301.6|8296.6|8282.6|8277.6|33
1645774500000|2022-02-25 07:35:00|8298.1|8293.1|8290.6|8285.6|8302.6|8297.6|8290.6|8285.6|16
1645774800000|2022-02-25 07:40:00|8291.1|8286.1|8286.1|8281.1|8292.1|8287.1|8283.6|8278.6|45
1645775100000|2022-02-25 07:45:00|8286.6|8281.6|8282.1|8277.1|8290.6|8285.6|8274.6|8269.6|57
1645775400000|2022-02-25 07:50:00|8282.6|8277.6|8251.1|8246.1|8285.6|8280.6|8250.6|8245.6|75
1645775700000|2022-02-25 07:55:00|8250.6|8245.6|8253.1|8248.1|8266.6|8261.6|8239.6|8234.6|218
1645776000000|2022-02-25 08:00:00|8252.1|8247.1|8245.6|8240.6|8253.6|8248.6|8211.6|8206.6|1000
1645776300000|2022-02-25 08:05:00|8246.6|8241.6|8246.6|8241.6|8254.6|8249.6|8230.6|8225.6|791
1645776600000|2022-02-25 08:10:00|8247.1|8242.1|8242.1|8237.1|8249.6|8244.6|8216.6|8211.6|395
1645776900000|2022-02-25 08:15:00|8242.6|8237.6|8247.1|8242.1|8254.6|8249.6|8222.6|8217.6|345
1645777200000|2022-02-25 08:20:00|8247.6|8242.6|8222.6|8217.6|8249.1|8244.1|8218.6|8213.6|223
1645777500000|2022-02-25 08:25:00|8221.6|8216.6|8213.6|8208.6|8236.6|8231.6|8208.6|8203.6|226
1645777800000|2022-02-25 08:30:00|8214.1|8209.1|8264.6|8259.6|8264.6|8259.6|8213.6|8208.6|234
1645778100000|2022-02-25 08:35:00|8264.1|8259.1|8223.1|8218.1|8264.6|8259.6|8210.6|8205.6|374
1645778400000|2022-02-25 08:40:00|8222.6|8217.6|8200.8|8195.8|8223.3|8218.3|8188.3|8183.3|302
1645778700000|2022-02-25 08:45:00|8199.8|8194.8|8195.3|8190.3|8210.3|8205.3|8193.3|8188.3|155
1645779000000|2022-02-25 08:50:00|8194.8|8189.8|8213.3|8208.3|8237.3|8232.3|8194.8|8189.8|252
1645779300000|2022-02-25 08:55:00|8213.8|8208.8|8216.3|8211.3|8225.3|8220.3|8201.3|8196.3|192
1645779600000|2022-02-25 09:00:00|8216.8|8211.8|8209.8|8204.8|8229.8|8224.8|8206.3|8201.3|216
1645779900000|2022-02-25 09:05:00|8210.3|8205.3|8209.8|8204.8|8220.8|8215.8|8195.3|8190.3|202
1645780200000|2022-02-25 09:10:00|8209.3|8204.3|8206.3|8201.3|8224.3|8219.3|8205.3|8200.3|160
1645780500000|2022-02-25 09:15:00|8205.8|8200.8|8211.3|8206.3|8224.3|8219.3|8204.3|8199.3|144
1645780800000|2022-02-25 09:20:00|8211.8|8206.8|8202.8|8197.8|8215.8|8210.8|8197.8|8192.8|173
1645781100000|2022-02-25 09:25:00|8202.3|8197.3|8218.3|8213.3|8221.3|8216.3|8197.3|8192.3|100
1645781400000|2022-02-25 09:30:00|8218.8|8213.8|8229.8|8224.8|8237.3|8232.3|8204.3|8199.3|222
1645781700000|2022-02-25 09:35:00|8230.3|8225.3|8223.8|8218.8|8234.3|8229.3|8218.8|8213.8|104
1645782000000|2022-02-25 09:40:00|8223.3|8218.3|8230.3|8225.3|8239.3|8234.3|8219.3|8214.3|192
1645782300000|2022-02-25 09:45:00|8229.8|8224.8|8238.8|8233.8|8254.3|8249.3|8228.8|8223.8|190
1645782600000|2022-02-25 09:50:00|8238.3|8233.3|8238.3|8233.3|8244.3|8239.3|8232.8|8227.8|133
1645782900000|2022-02-25 09:55:00|8238.8|8233.8|8253.8|8248.8|8259.3|8254.3|8238.3|8233.3|172
1645783200000|2022-02-25 10:00:00|8253.3|8248.3|8260.8|8255.8|8265.3|8260.3|8245.3|8240.3|147
1645783500000|2022-02-25 10:05:00|8260.3|8255.3|8267.8|8262.8|8279.3|8274.3|8259.3|8254.3|273
1645783800000|2022-02-25 10:10:00|8269.3|8264.3|8277.3|8272.3|8277.8|8272.8|8254.3|8249.3|180
1645784100000|2022-02-25 10:15:00|8276.8|8271.8|8295.8|8290.8|8296.3|8291.3|8275.8|8270.8|349
1645784400000|2022-02-25 10:20:00|8295.3|8290.3|8290.3|8285.3|8297.3|8292.3|8284.3|8279.3|143
1645784700000|2022-02-25 10:25:00|8289.8|8284.8|8301.3|8296.3|8301.8|8296.8|8289.8|8284.8|156
1645785000000|2022-02-25 10:30:00|8301.8|8296.8|8288.3|8283.3|8304.8|8299.8|8283.8|8278.8|88
1645785300000|2022-02-25 10:35:00|8287.8|8282.8|8293.3|8288.3|8303.3|8298.3|8287.3|8282.3|95
1645785600000|2022-02-25 10:40:00|8293.8|8288.8|8287.3|8282.3|8295.8|8290.8|8275.3|8270.3|141
1645785900000|2022-02-25 10:45:00|8287.8|8282.8|8302.3|8297.3|8308.3|8303.3|8283.8|8278.8|188
1645786200000|2022-02-25 10:50:00|8302.8|8297.8|8310.3|8305.3|8310.8|8305.8|8299.3|8294.3|100
1645786500000|2022-02-25 10:55:00|8309.8|8304.8|8316.3|8311.3|8318.3|8313.3|8305.3|8300.3|95
1645786800000|2022-02-25 11:00:00|8315.8|8310.8|8297.3|8292.3|8316.8|8311.8|8296.3|8291.3|146
1645787100000|2022-02-25 11:05:00|8297.8|8292.8|8296.3|8291.3|8301.3|8296.3|8287.8|8282.8|109
1645787400000|2022-02-25 11:10:00|8295.8|8290.8|8301.3|8296.3|8304.8|8299.8|8292.3|8287.3|108
1645787700000|2022-02-25 11:15:00|8299.8|8294.8|8308.3|8303.3|8310.3|8305.3|8292.3|8287.3|61
1645788000000|2022-02-25 11:20:00|8308.8|8303.8|8302.3|8297.3|8310.8|8305.8|8296.3|8291.3|100
1645788300000|2022-02-25 11:25:00|8303.3|8298.3|8310.3|8305.3|8312.8|8307.8|8299.3|8294.3|115
1645788600000|2022-02-25 11:30:00|8307.3|8302.3|8322.8|8317.8|8323.3|8318.3|8303.3|8298.3|94
1645788900000|2022-02-25 11:35:00|8323.3|8318.3|8338.3|8333.3|8343.8|8338.8|8319.3|8314.3|176
1645789200000|2022-02-25 11:40:00|8338.8|8333.8|8326.3|8321.3|8344.3|8339.3|8322.3|8317.3|197
1645789500000|2022-02-25 11:45:00|8326.8|8321.8|8330.3|8325.3|8348.3|8343.3|8318.8|8313.8|438
1645789800000|2022-02-25 11:50:00|8331.3|8326.3|8335.8|8330.8|8339.3|8334.3|8326.3|8321.3|98
1645790100000|2022-02-25 11:55:00|8336.3|8331.3|8333.3|8328.3|8344.3|8339.3|8332.8|8327.8|84
1645790400000|2022-02-25 12:00:00|8333.8|8328.8|8340.3|8335.3|8341.8|8336.8|8326.3|8321.3|346
1645790700000|2022-02-25 12:05:00|8339.8|8334.8|8362.3|8357.3|8364.8|8359.8|8336.3|8331.3|121
1645791000000|2022-02-25 12:10:00|8362.8|8357.8|8359.3|8354.3|8363.3|8358.3|8349.8|8344.8|120
1645791300000|2022-02-25 12:15:00|8357.3|8352.3|8358.3|8353.3|8366.8|8361.8|8355.3|8350.3|64
1645791600000|2022-02-25 12:20:00|8357.8|8352.8|8352.8|8347.8|8367.3|8362.3|8352.3|8347.3|57
1645791900000|2022-02-25 12:25:00|8353.3|8348.3|8351.3|8346.3|8368.3|8363.3|8349.3|8344.3|99
1645792200000|2022-02-25 12:30:00|8352.3|8347.3|8340.8|8335.8|8354.3|8349.3|8336.3|8331.3|217
1645792500000|2022-02-25 12:35:00|8341.3|8336.3|8351.3|8346.3|8351.3|8346.3|8334.3|8329.3|68
1645792800000|2022-02-25 12:40:00|8350.8|8345.8|8354.8|8349.8|8356.3|8351.3|8348.8|8343.8|29
1645793100000|2022-02-25 12:45:00|8354.3|8349.3|8351.8|8346.8|8354.8|8349.8|8345.8|8340.8|34
1645793400000|2022-02-25 12:50:00|8351.3|8346.3|8406.8|8401.8|8407.8|8402.8|8347.3|8342.3|591
1645793700000|2022-02-25 12:55:00|8405.8|8400.8|8419.3|8414.3|8432.8|8427.8|8404.8|8399.8|445
1645794000000|2022-02-25 13:00:00|8418.8|8413.8|8403.8|8398.8|8421.8|8416.8|8397.8|8392.8|264
1645794300000|2022-02-25 13:05:00|8403.3|8398.3|8418.8|8413.8|8419.8|8414.8|8398.8|8393.8|110
1645794600000|2022-02-25 13:10:00|8418.3|8413.3|8423.8|8418.8|8423.8|8418.8|8406.8|8401.8|125
1645794900000|2022-02-25 13:15:00|8423.3|8418.3|8444.3|8439.3|8444.3|8439.3|8413.8|8408.8|249
1645795200000|2022-02-25 13:20:00|8443.8|8438.8|8450.8|8445.8|8452.8|8447.8|8441.8|8436.8|203
1645795500000|2022-02-25 13:25:00|8450.3|8445.3|8440.3|8435.3|8455.8|8450.8|8433.3|8428.3|160
1645795800000|2022-02-25 13:30:00|8438.8|8433.8|8443.8|8438.8|8444.3|8439.3|8424.3|8419.3|170
1645796100000|2022-02-25 13:35:00|8444.3|8439.3|8462.3|8457.3|8464.3|8459.3|8443.8|8438.8|174
1645796400000|2022-02-25 13:40:00|8462.8|8457.8|8450.8|8445.8|8473.8|8468.8|8439.8|8434.8|290
1645796700000|2022-02-25 13:45:00|8451.3|8446.3|8443.8|8438.8|8452.8|8447.8|8432.8|8427.8|262
1645797000000|2022-02-25 13:50:00|8444.3|8439.3|8451.3|8446.3|8457.8|8452.8|8442.8|8437.8|102
1645797300000|2022-02-25 13:55:00|8450.8|8445.8|8474.8|8469.8|8478.3|8473.3|8450.8|8445.8|168
1645797600000|2022-02-25 14:00:00|8474.3|8469.3|8480.3|8475.3|8486.3|8481.3|8471.3|8466.3|169
1645797900000|2022-02-25 14:05:00|8480.8|8475.8|8461.3|8456.3|8482.3|8477.3|8460.8|8455.8|162
1645798200000|2022-02-25 14:10:00|8460.8|8455.8|8465.8|8460.8|8474.8|8469.8|8460.8|8455.8|184
1645798500000|2022-02-25 14:15:00|8465.3|8460.3|8455.8|8450.8|8466.3|8461.3|8452.8|8447.8|122
1645798800000|2022-02-25 14:20:00|8457.3|8452.3|8469.3|8464.3|8471.8|8466.8|8453.8|8448.8|79
1645799100000|2022-02-25 14:25:00|8469.8|8464.8|8465.3|8460.3|8469.8|8464.8|8457.8|8452.8|165
1645799400000|2022-02-25 14:30:00|8465.8|8460.8|8485.8|8480.8|8489.3|8484.3|8460.8|8455.8|395
1645799700000|2022-02-25 14:35:00|8486.3|8481.3|8477.3|8472.3|8491.8|8486.8|8477.3|8472.3|221
1645800000000|2022-02-25 14:40:00|8476.8|8471.8|8450.8|8445.8|8481.8|8476.8|8448.8|8443.8|262
1645800300000|2022-02-25 14:45:00|8451.3|8446.3|8471.8|8466.8|8472.3|8467.3|8448.8|8443.8|277
1645800600000|2022-02-25 14:50:00|8471.3|8466.3|8464.8|8459.8|8477.8|8472.8|8462.3|8457.3|177
1645800900000|2022-02-25 14:55:00|8465.3|8460.3|8451.3|8446.3|8473.3|8468.3|8448.8|8443.8|146
1645801200000|2022-02-25 15:00:00|8449.8|8444.8|8453.8|8448.8|8469.8|8464.8|8444.3|8439.3|281
1645801500000|2022-02-25 15:05:00|8454.3|8449.3|8474.8|8469.8|8476.8|8471.8|8453.8|8448.8|88
1645801800000|2022-02-25 15:10:00|8472.6|8467.6|8473.1|8468.1|8484.6|8479.6|8467.6|8462.6|159
1645802100000|2022-02-25 15:15:00|8473.6|8468.6|8477.6|8472.6|8480.1|8475.1|8469.6|8464.6|89
1645802400000|2022-02-25 15:20:00|8478.1|8473.1|8483.6|8478.6|8490.6|8485.6|8470.6|8465.6|237
1645802700000|2022-02-25 15:25:00|8483.1|8478.1|8484.6|8479.6|8490.6|8485.6|8475.6|8470.6|119
1645803000000|2022-02-25 15:30:00|8485.1|8480.1|8472.6|8467.6|8485.1|8480.1|8472.6|8467.6|133
1645803300000|2022-02-25 15:35:00|8472.1|8467.1|8476.6|8471.6|8479.6|8474.6|8467.6|8462.6|97
1645803600000|2022-02-25 15:40:00|8477.1|8472.1|8480.6|8475.6|8482.6|8477.6|8474.6|8469.6|150
1645803900000|2022-02-25 15:45:00|8480.1|8475.1|8484.6|8479.6|8486.6|8481.6|8477.1|8472.1|120
1645804200000|2022-02-25 15:50:00|8484.1|8479.1|8483.6|8478.6|8487.6|8482.6|8479.6|8474.6|120
1645804500000|2022-02-25 15:55:00|8483.1|8478.1|8473.1|8468.1|8490.6|8485.6|8469.6|8464.6|356
1645804800000|2022-02-25 16:00:00|8472.1|8467.1|8482.6|8477.6|8484.6|8479.6|8461.6|8456.6|321
1645805100000|2022-02-25 16:05:00|8483.1|8478.1|8481.6|8476.6|8485.6|8480.6|8475.1|8470.1|96
1645805400000|2022-02-25 16:10:00|8482.1|8477.1|8488.6|8483.6|8493.6|8488.6|8480.6|8475.6|159
1645805700000|2022-02-25 16:15:00|8489.1|8484.1|8496.6|8491.6|8497.1|8492.1|8485.6|8480.6|181
1645806000000|2022-02-25 16:20:00|8496.1|8491.1|8499.1|8494.1|8500.6|8495.6|8493.1|8488.1|186
1645806300000|2022-02-25 16:25:00|8498.6|8493.6|8488.6|8483.6|8499.6|8494.6|8487.1|8482.1|399
1645806600000|2022-02-25 16:30:00|8489.6|8482.6|8489.6|8482.6|8501.6|8494.6|8474.6|8467.6|987
1645806900000|2022-02-25 16:35:00|8490.6|8483.6|8491.6|8484.6|8502.6|8496.6|8489.6|8482.6|553
1645807200000|2022-02-25 16:40:00|8492.6|8485.6|8488.6|8481.6|8497.6|8490.6|8483.6|8477.6|152
1645807500000|2022-02-25 16:45:00|8487.6|8480.6|8502.6|8495.6|8502.6|8495.6|8487.6|8480.6|298
1645807800000|2022-02-25 16:50:00|8500.6|8493.6|8501.6|8495.6|8502.6|8495.6|8494.6|8487.6|51
1645808100000|2022-02-25 16:55:00|8502.6|8494.6|8507.6|8500.6|8507.6|8500.6|8498.6|8491.6|73
1645808400000|2022-02-25 17:00:00|8508.6|8501.6|8504.6|8497.6|8512.6|8506.6|8502.6|8496.6|19
1645808700000|2022-02-25 17:05:00|8505.6|8498.6|8500.6|8492.6|8506.6|8499.6|8499.6|8491.6|13
1645809000000|2022-02-25 17:10:00|8499.6|8493.6|8504.6|8497.6|8509.6|8501.6|8498.6|8491.6|15
1645809300000|2022-02-25 17:15:00|8505.6|8495.6|8509.6|8501.6|8511.6|8503.6|8502.6|8495.6|7
1645809600000|2022-02-25 17:20:00|8508.6|8502.6|8506.6|8499.6|8509.6|8502.6|8504.6|8496.6|11
1645809900000|2022-02-25 17:25:00|8505.6|8497.6|8513.6|8506.6|8513.6|8507.6|8504.6|8496.6|20
1645810200000|2022-02-25 17:30:00|8514.6|8507.6|8522.6|8515.6|8523.6|8516.6|8513.6|8506.6|23
1645810500000|2022-02-25 17:35:00|8521.6|8514.6|8519.6|8513.6|8523.6|8517.6|8517.6|8510.6|35
1645810800000|2022-02-25 17:40:00|8518.6|8512.6|8518.6|8511.6|8522.6|8516.6|8516.6|8509.6|29
1645811100000|2022-02-25 17:45:00|8517.6|8512.6|8508.6|8501.6|8520.6|8513.6|8508.6|8501.6|19
1645811400000|2022-02-25 17:50:00|8507.6|8499.6|8500.6|8492.6|8511.6|8504.6|8499.6|8492.6|30
1645811700000|2022-02-25 17:55:00|8501.6|8493.6|8500.6|8493.6|8503.6|8496.6|8494.6|8487.6|22
1645812000000|2022-02-25 18:00:00|8501.6|8494.6|8493.6|8486.6|8505.6|8497.6|8489.6|8481.6|40
1645812300000|2022-02-25 18:05:00|8492.6|8485.6|8493.6|8485.6|8495.6|8487.6|8489.6|8481.6|17
1645812600000|2022-02-25 18:10:00|8494.6|8486.6|8492.6|8484.6|8495.6|8487.6|8486.6|8477.6|3
1645812900000|2022-02-25 18:15:00|8491.6|8482.6|8501.6|8493.6|8501.6|8493.6|8489.6|8482.6|7
1645813200000|2022-02-25 18:20:00|8500.6|8491.6|8497.6|8491.6|8501.6|8493.6|8496.6|8488.6|16
1645813500000|2022-02-25 18:25:00|8498.6|8493.6|8503.6|8495.6|8506.6|8498.6|8497.6|8491.6|12
1645813800000|2022-02-25 18:30:00|8504.6|8496.6|8506.6|8500.6|8510.6|8503.6|8503.6|8495.6|12
1645814100000|2022-02-25 18:35:00|8505.6|8499.6|8502.6|8494.6|8505.6|8499.6|8491.6|8483.6|20
1645814400000|2022-02-25 18:40:00|8503.6|8495.6|8513.6|8506.6|8515.6|8508.6|8503.6|8495.6|28
1645814700000|2022-02-25 18:45:00|8515.6|8507.6|8511.6|8501.6|8515.6|8507.6|8504.6|8495.6|12
1645815000000|2022-02-25 18:50:00|8510.6|8502.6|8511.6|8502.6|8513.6|8505.6|8507.6|8497.6|16
1645815300000|2022-02-25 18:55:00|8510.6|8496.6|8506.8|8494.8|8510.6|8496.6|8497.6|8486.6|7
1645815600000|2022-02-25 19:00:00|8507.9|8495.9|8511.8|8499.8|8519.2|8507.2|8493.9|8481.9|0
1645815900000|2022-02-25 19:05:00|8511.7|8499.7|8511.8|8499.8|8513|8501|8503.1|8491.1|0
1645816200000|2022-02-25 19:10:00|8511.9|8499.9|8508.6|8496.6|8517.1|8505.1|8504.2|8492.2|0
1645816500000|2022-02-25 19:15:00|8508.7|8496.7|8506.6|8494.6|8513|8501|8505.5|8493.5|0
1645816800000|2022-02-25 19:20:00|8505.5|8493.5|8514.8|8502.8|8518.6|8506.6|8504.5|8492.5|0
1645817100000|2022-02-25 19:25:00|8513.7|8501.7|8510.3|8498.3|8515.9|8503.9|8506.1|8494.1|0
1645817400000|2022-02-25 19:30:00|8511.4|8499.4|8505.5|8493.5|8518.9|8506.9|8500.8|8488.8|0
1645817700000|2022-02-25 19:35:00|8505.6|8493.6|8505.7|8493.7|8513.2|8501.2|8499.9|8487.9|0
1645818000000|2022-02-25 19:40:00|8505.6|8493.6|8505.8|8493.8|8508|8496|8499.1|8487.1|0
1645818300000|2022-02-25 19:45:00|8506.3|8494.3|8505.5|8493.5|8511.1|8499.1|8502.5|8490.5|0
1645818600000|2022-02-25 19:50:00|8504.4|8492.4|8496.9|8484.9|8508.7|8496.7|8492.4|8480.4|0
1645818900000|2022-02-25 19:55:00|8497.5|8485.5|8496.2|8484.2|8505.9|8493.9|8494.1|8482.1|0
1645819200000|2022-02-25 20:00:00|8495.1|8483.1|8487.9|8475.9|8496.2|8484.2|8482.1|8470.1|0
1645819500000|2022-02-25 20:05:00|8488.5|8476.5|8498|8486|8499.2|8487.2|8486.3|8474.3|0
1645819800000|2022-02-25 20:10:00|8498.5|8486.5|8499.2|8487.2|8499.2|8487.2|8489.4|8477.4|0
1645820100000|2022-02-25 20:15:00|8499.1|8487.1|8499.5|8487.5|8506.8|8494.8|8494.9|8482.9|0
1645820400000|2022-02-25 20:20:00|8500.6|8488.6|8507.1|8495.1|8512.4|8500.4|8495.2|8483.2|0
1645820700000|2022-02-25 20:25:00|8506|8494|8496.4|8484.4|8507.6|8495.6|8495.3|8483.3|0
1645821000000|2022-02-25 20:30:00|8496.9|8484.9|8504|8492|8515.5|8503.5|8496.9|8484.9|0
1645821300000|2022-02-25 20:35:00|8503.5|8491.5|8510|8498|8510|8498|8499.1|8487.1|0
1645821600000|2022-02-25 20:40:00|8509.4|8497.4|8526.7|8514.7|8532.2|8520.2|8508.7|8496.7|0
1645821900000|2022-02-25 20:45:00|8527.7|8515.7|8534.3|8522.3|8542|8530|8527.6|8515.6|0
1645822200000|2022-02-25 20:50:00|8534.8|8522.8|8552.3|8540.3|8555.6|8543.6|8534.8|8522.8|0
1645822500000|2022-02-25 20:55:00|8551.7|8539.7|8560.3|8548.3|8564.8|8552.8|8548|8536|0
1645822800000|2022-02-25 21:00:00|8560.9|8548.9|8553.2|8541.2|8565.4|8553.4|8553.2|8541.2|0
1645823100000|2022-02-25 21:05:00|8552.6|8540.6|8558.4|8546.4|8560.9|8548.9|8552.2|8540.2|0
1645823400000|2022-02-25 21:10:00|8558.3|8546.3|8554.3|8542.3|8562.4|8550.4|8554.3|8542.3|0
1645823700000|2022-02-25 21:15:00|8553.7|8541.7|8554.7|8542.7|8556|8544|8551.3|8539.3|0
1645824000000|2022-02-25 21:20:00|8555.4|8543.4|8558.3|8546.3|8558.3|8546.3|8553.7|8541.7|0
1645824300000|2022-02-25 21:25:00|8557.9|8545.9|8563|8551|8563.9|8551.9|8557.7|8545.7|0
1645824600000|2022-02-25 21:30:00|8563.2|8551.2|8559.9|8547.9|8565.8|8553.8|8559.2|8547.2|0
1645824900000|2022-02-25 21:35:00|8559.7|8547.7|8556.9|8544.9|8560.5|8548.5|8556.5|8544.5|0
1645825200000|2022-02-25 21:40:00|8556.5|8544.5|8556.7|8544.7|8557.8|8545.8|8556.1|8544.1|0
1645825500000|2022-02-25 21:45:00|8557.1|8545.1|8557.1|8545.1|8558.4|8546.4|8556.7|8544.7|0
1645825800000|2022-02-25 21:50:00|8557.8|8545.8|8563|8551|8564.1|8552.1|8557.1|8545.1|0
1645826100000|2022-02-25 21:55:00|8562.6|8550.6|8557.2|8545.2|8563.4|8551.4|8555.6|8543.6|0
1645826400000|2022-02-25 22:00:00|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|8557.3|8545.3|0
1646002800000|2022-02-27 23:00:00|8302.6|8287.6|8335|8320|8343.1|8328.1|8267.7|8252.7|0
1646003100000|2022-02-27 23:05:00|8335.2|8320.2|8300.3|8285.3|8335.8|8320.8|8295|8280|0
1646003400000|2022-02-27 23:10:00|8300.7|8285.7|8326.5|8311.5|8328|8313|8297.5|8282.5|0
1646003700000|2022-02-27 23:15:00|8326.3|8311.3|8320.5|8305.5|8341.8|8326.8|8304.1|8289.1|0
1646004000000|2022-02-27 23:20:00|8319.9|8304.9|8334|8319|8342.9|8327.9|8315.8|8300.8|0
1646004300000|2022-02-27 23:25:00|8333.3|8318.3|8336.4|8321.4|8341.2|8326.2|8322.5|8307.5|0
1646004600000|2022-02-27 23:30:00|8336.8|8321.8|8375|8363|8385.7|8373.7|8332.1|8317.1|0
1646004900000|2022-02-27 23:35:00|8375.6|8363.6|8353.4|8341.4|8377.8|8365.8|8352.1|8340.1|0
1646005200000|2022-02-27 23:40:00|8354|8342|8350.2|8338.2|8362.5|8350.5|8346.8|8334.8|0
1646005500000|2022-02-27 23:45:00|8349.1|8337.1|8355.7|8343.7|8359.6|8347.6|8341.8|8329.8|0
1646005800000|2022-02-27 23:50:00|8356.1|8344.1|8353.2|8341.2|8367.1|8355.1|8351.3|8339.3|0
1646006100000|2022-02-27 23:55:00|8354.1|8342.1|8340.8|8328.8|8355.5|8343.5|8340|8328|0
1646006400000|2022-02-28 00:00:00|8341.3|8329.3|8328|8316|8346.9|8334.9|8322.2|8310.2|0
1646006700000|2022-02-28 00:05:00|8328.2|8316.2|8338.4|8326.4|8339.7|8327.7|8322.2|8310.2|0
1646007000000|2022-02-28 00:10:00|8338.8|8326.8|8336.7|8324.7|8339.7|8327.7|8327.3|8315.3|0
1646007300000|2022-02-28 00:15:00|8327.3|8315.3|8169.8|8157.8|8329|8317|8133.7|8121.7|0
1646007600000|2022-02-28 00:20:00|8170|8158|8163|8151|8170.4|8158.4|8155.1|8143.1|0
1646007900000|2022-02-28 00:25:00|8162.8|8150.8|8153.6|8141.6|8166.2|8154.2|8144.2|8132.2|0
1646008200000|2022-02-28 00:30:00|8229.7|8217.7|8233.8|8221.8|8247.9|8235.9|8229.5|8217.5|0
1646008500000|2022-02-28 00:35:00|8234|8222|8228.6|8216.6|8239.1|8227.1|8224.4|8212.4|0
1646008800000|2022-02-28 00:40:00|8229|8217|8228.6|8216.6|8231.8|8219.8|8213.8|8201.8|0
1646009100000|2022-02-28 00:45:00|8228.8|8216.8|8272.2|8260.2|8272.2|8260.2|8226.5|8214.5|0
1646009400000|2022-02-28 00:50:00|8272.1|8260.1|8262.8|8250.8|8272.8|8260.8|8258.1|8246.1|0
1646009700000|2022-02-28 00:55:00|8262.9|8250.9|8249.5|8237.5|8263.3|8251.3|8243.2|8231.2|0
1646010000000|2022-02-28 01:00:00|8249.3|8237.3|8252.7|8240.7|8259|8247|8245.3|8233.3|0
1646010300000|2022-02-28 01:05:00|8252.9|8240.9|8279.7|8267.7|8281.8|8269.8|8252.9|8240.9|0
1646010600000|2022-02-28 01:10:00|8279.9|8267.9|8272.4|8260.4|8294.5|8282.5|8268.8|8256.8|0
1646010900000|2022-02-28 01:15:00|8272.6|8260.6|8274.3|8262.3|8287.3|8275.3|8267.7|8255.7|0
1646011200000|2022-02-28 01:20:00|8274.1|8262.1|8272.9|8260.9|8278.3|8266.3|8268.4|8256.4|0
1646011500000|2022-02-28 01:25:00|8273.1|8261.1|8276.7|8264.7|8277.8|8265.8|8267.6|8255.6|0
1646011800000|2022-02-28 01:30:00|8277.3|8265.3|8271.8|8259.8|8279.3|8267.3|8269.3|8257.3|0
1646012100000|2022-02-28 01:35:00|8272|8260|8258.5|8246.5|8283.9|8271.9|8253.7|8241.7|0
1646012400000|2022-02-28 01:40:00|8258.1|8246.1|8264|8252|8268.5|8256.5|8250.1|8238.1|0
1646012700000|2022-02-28 01:45:00|8264.3|8252.3|8264.3|8252.3|8269.1|8257.1|8247|8235|0
1646013000000|2022-02-28 01:50:00|8264.5|8252.5|8234.8|8222.8|8269.6|8257.6|8228.5|8216.5|1
1646013300000|2022-02-28 01:55:00|8230.6|8218.6|8183.6|8171.6|8234.8|8222.8|8183.2|8171.2|0
1646013600000|2022-02-28 02:00:00|8184.2|8172.2|8196.2|8184.2|8200.5|8188.5|8184.2|8172.2|0
1646013900000|2022-02-28 02:05:00|8196|8184|8219.3|8207.3|8222.5|8210.5|8195.8|8183.8|0
1646014200000|2022-02-28 02:10:00|8219.7|8207.7|8209.8|8197.8|8223|8211|8200.9|8188.9|0
1646014500000|2022-02-28 02:15:00|8210.4|8198.4|8204.2|8192.2|8212.1|8200.1|8196.2|8184.2|0
1646014800000|2022-02-28 02:20:00|8203.2|8191.2|8199|8187|8203.2|8191.2|8191.6|8179.6|0
1646015100000|2022-02-28 02:25:00|8198.9|8186.9|8189.5|8177.5|8198.9|8186.9|8185.2|8173.2|0
1646015400000|2022-02-28 02:30:00|8189.9|8177.9|8185|8173|8190.5|8178.5|8180.9|8168.9|0
1646015700000|2022-02-28 02:35:00|8184.6|8172.6|8192.4|8180.4|8197.7|8185.7|8181.9|8169.9|0
1646016000000|2022-02-28 02:40:00|8192.6|8180.6|8169.7|8157.7|8192.9|8180.9|8169.2|8157.2|0
1646016300000|2022-02-28 02:45:00|8170.1|8158.1|8138.6|8126.6|8171.8|8159.8|8126.9|8114.9|0
1646016600000|2022-02-28 02:50:00|8138.2|8126.2|8145|8133|8150.3|8138.3|8135.5|8123.5|0
1646016900000|2022-02-28 02:55:00|8143.8|8131.8|8176|8164|8177.5|8165.5|8131.9|8119.9|0
1646017200000|2022-02-28 03:00:00|8176.2|8164.2|8181.5|8169.5|8181.9|8169.9|8171.4|8159.4|0
1646017500000|2022-02-28 03:05:00|8181.7|8169.7|8168.4|8156.4|8183|8171|8161.5|8149.5|0
1646017800000|2022-02-28 03:10:00|8168.8|8156.8|8160.5|8148.5|8175.2|8163.2|8160.5|8148.5|0
1646018100000|2022-02-28 03:15:00|8160.3|8148.3|8169|8157|8172.1|8160.1|8160.1|8148.1|0
1646018400000|2022-02-28 03:20:00|8168.5|8156.5|8179.7|8167.7|8182.4|8170.4|8168.2|8156.2|0
1646018700000|2022-02-28 03:25:00|8179.9|8167.9|8173.4|8161.4|8183.9|8171.9|8172.3|8160.3|0
1646019000000|2022-02-28 03:30:00|8173.6|8161.6|8182.4|8170.4|8188.8|8176.8|8170.3|8158.3|0
1646019300000|2022-02-28 03:35:00|8182.5|8170.5|8189.6|8177.6|8193.4|8181.4|8180.8|8168.8|0
1646019600000|2022-02-28 03:40:00|8189.4|8177.4|8190.8|8178.8|8195.5|8183.5|8180|8168|0
1646019900000|2022-02-28 03:45:00|8190.4|8178.4|8189.1|8177.1|8190.4|8178.4|8179.2|8167.2|0
1646020200000|2022-02-28 03:50:00|8188.9|8176.9|8185.9|8173.9|8189.7|8177.7|8185.4|8173.4|0
1646020500000|2022-02-28 03:55:00|8185.4|8173.4|8175.4|8163.4|8186.5|8174.5|8168.6|8156.6|0
1646020800000|2022-02-28 04:00:00|8175.8|8163.8|8189.7|8177.7|8189.7|8177.7|8175.4|8163.4|0
1646021100000|2022-02-28 04:05:00|8189.3|8177.3|8223.6|8211.6|8226.7|8214.7|8187.1|8175.1|0
1646021400000|2022-02-28 04:10:00|8226.7|8214.7|8213.7|8201.7|8229.5|8217.5|8213.7|8201.7|0
1646021700000|2022-02-28 04:15:00|8214.1|8202.1|8210.9|8198.9|8216.8|8204.8|8207.7|8195.7|0
1646022000000|2022-02-28 04:20:00|8210.7|8198.7|8211.9|8199.9|8215.7|8203.7|8204.6|8192.6|0
1646022300000|2022-02-28 04:25:00|8211.3|8199.3|8213.6|8201.6|8218.3|8206.3|8205.6|8193.6|0
1646022600000|2022-02-28 04:30:00|8213|8201|8219.9|8207.9|8219.9|8207.9|8206.2|8194.2|0
1646022900000|2022-02-28 04:35:00|8220|8208|8218.3|8206.3|8222.5|8210.5|8216.8|8204.8|0
1646023200000|2022-02-28 04:40:00|8218.5|8206.5|8214.1|8202.1|8218.9|8206.9|8212|8200|0
1646023500000|2022-02-28 04:45:00|8213.9|8201.9|8212.1|8200.1|8214.2|8202.2|8201.5|8189.5|0
1646023800000|2022-02-28 04:50:00|8212.3|8200.3|8208.9|8196.9|8213.1|8201.1|8208.4|8196.4|0
1646024100000|2022-02-28 04:55:00|8209.1|8197.1|8209|8197|8212.1|8200.1|8199.4|8187.4|0
1646024400000|2022-02-28 05:00:00|8208.2|8196.2|8203.8|8191.8|8215.3|8203.3|8203.8|8191.8|0
1646024700000|2022-02-28 05:05:00|8204.4|8192.4|8203.8|8191.8|8206.5|8194.5|8197|8185|0
1646025000000|2022-02-28 05:10:00|8203.6|8191.6|8216.9|8204.9|8216.9|8204.9|8202.8|8190.8|0
1646025300000|2022-02-28 05:15:00|8218.4|8206.4|8224.7|8212.7|8231.6|8219.6|8218.4|8206.4|0
1646025600000|2022-02-28 05:20:00|8224.9|8212.9|8232|8220|8235.8|8223.8|8223.6|8211.6|0
1646025900000|2022-02-28 05:25:00|8231.6|8219.6|8243.2|8231.2|8243.2|8231.2|8228.9|8216.9|0
1646026200000|2022-02-28 05:30:00|8243|8231|8240.5|8228.5|8254.8|8242.8|8235.8|8223.8|0
1646026500000|2022-02-28 05:35:00|8240.1|8228.1|8237.4|8225.4|8246.8|8234.8|8236.9|8224.9|0
1646026800000|2022-02-28 05:40:00|8236.9|8224.9|8239.4|8227.4|8242.6|8230.6|8235.8|8223.8|0
1646027100000|2022-02-28 05:45:00|8239.6|8227.6|8225.1|8213.1|8240|8228|8223.4|8211.4|0
1646027400000|2022-02-28 05:50:00|8224.9|8212.9|8235.5|8223.5|8238.1|8226.1|8221.3|8209.3|0
1646027700000|2022-02-28 05:55:00|8234.4|8222.4|8223|8211|8235|8223|8221.9|8209.9|0
1646028000000|2022-02-28 06:00:00|8224.5|8212.5|8245.6|8233.6|8249.8|8237.8|8221.9|8209.9|0
1646028300000|2022-02-28 06:05:00|8244.8|8232.8|8246.6|8234.6|8248.7|8236.7|8237.1|8225.1|0
1646028600000|2022-02-28 06:10:00|8246.2|8234.2|8248.3|8236.3|8249.4|8237.4|8246.1|8234.1|0
1646028900000|2022-02-28 06:15:00|8247.9|8235.9|8230.9|8218.9|8248.3|8236.3|8230.9|8218.9|0
1646029200000|2022-02-28 06:20:00|8231.1|8219.1|8226.3|8214.3|8236.9|8224.9|8222.1|8210.1|0
1646029500000|2022-02-28 06:25:00|8226.4|8214.4|8237.9|8225.9|8246.8|8234.8|8225.7|8213.7|0
1646029800000|2022-02-28 06:30:00|8238|8226|8222.7|8210.7|8240.5|8228.5|8211.1|8199.1|0
1646030100000|2022-02-28 06:35:00|8223.3|8211.3|8244.7|8232.7|8246.3|8234.3|8222.7|8210.7|0
1646030400000|2022-02-28 06:40:00|8244.9|8232.9|8244.8|8232.8|8250.5|8238.5|8230.5|8218.5|0
1646030700000|2022-02-28 06:45:00|8243.8|8231.8|8242.1|8230.1|8245.3|8233.3|8230.5|8218.5|0
1646031000000|2022-02-28 06:50:00|8241.9|8229.9|8236.3|8224.3|8243.2|8231.2|8222.1|8210.1|0
1646031300000|2022-02-28 06:55:00|8232.6|8220.6|8222.1|8210.1|8239.9|8227.9|8218.4|8206.4|0
1646031600000|2022-02-28 07:00:00|8229.8|8217.8|8309.6|8304.6|8309.6|8304.6|8217.8|8205.8|199
1646031900000|2022-02-28 07:05:00|8309.1|8304.1|8303.1|8298.1|8321.6|8316.6|8299.1|8294.1|50
1646032200000|2022-02-28 07:10:00|8302.6|8297.6|8280.6|8275.6|8302.6|8297.6|8260.6|8255.6|116
1646032500000|2022-02-28 07:15:00|8280.1|8275.1|8279.6|8274.6|8290.6|8285.6|8264.6|8259.6|111
1646032800000|2022-02-28 07:20:00|8278.6|8273.6|8290.1|8285.1|8302.1|8297.1|8270.1|8265.1|39
1646033100000|2022-02-28 07:25:00|8291.1|8286.1|8281.1|8276.1|8318.6|8313.6|8281.1|8276.1|149
1646033400000|2022-02-28 07:30:00|8280.1|8275.1|8301.1|8296.1|8305.1|8300.1|8280.1|8275.1|158
1646033700000|2022-02-28 07:35:00|8301.6|8296.6|8307.1|8302.1|8316.6|8311.6|8295.1|8290.1|40
1646034000000|2022-02-28 07:40:00|8307.6|8302.6|8315.1|8310.1|8319.6|8314.6|8305.6|8300.6|44
1646034300000|2022-02-28 07:45:00|8316.1|8311.1|8319.1|8314.1|8341.1|8336.1|8314.6|8309.6|112
1646034600000|2022-02-28 07:50:00|8319.6|8314.6|8302.6|8297.6|8327.1|8322.1|8301.6|8296.6|61
1646034900000|2022-02-28 07:55:00|8302.1|8297.1|8306.1|8301.1|8330.1|8325.1|8299.6|8294.6|110
1646035200000|2022-02-28 08:00:00|8309.1|8304.1|8369.6|8364.6|8369.6|8364.6|8289.6|8284.6|1086
1646035500000|2022-02-28 08:05:00|8370.1|8365.1|8372.6|8367.6|8391.1|8386.1|8362.1|8357.1|717
1646035800000|2022-02-28 08:10:00|8373.1|8368.1|8385.6|8380.6|8400.6|8395.6|8371.6|8366.6|680
1646036100000|2022-02-28 08:15:00|8386.6|8381.6|8395.1|8390.1|8408.6|8403.6|8385.6|8380.6|357
1646036400000|2022-02-28 08:20:00|8394.6|8389.6|8398.6|8393.6|8404.1|8399.1|8376.6|8371.6|390
1646036700000|2022-02-28 08:25:00|8398.1|8393.1|8385.1|8380.1|8404.6|8399.6|8377.6|8372.6|408
1646037000000|2022-02-28 08:30:00|8385.6|8380.6|8369.1|8364.1|8386.6|8381.6|8361.6|8356.6|306
1646037300000|2022-02-28 08:35:00|8368.6|8363.6|8339.6|8334.6|8374.6|8369.6|8338.6|8333.6|250
1646037600000|2022-02-28 08:40:00|8341.8|8336.8|8357.3|8352.3|8359.3|8354.3|8341.3|8336.3|325
1646037900000|2022-02-28 08:45:00|8357.8|8352.8|8349.3|8344.3|8363.8|8358.8|8343.8|8338.8|270
1646038200000|2022-02-28 08:50:00|8346.8|8341.8|8331.8|8326.8|8352.8|8347.8|8325.3|8320.3|276
1646038500000|2022-02-28 08:55:00|8331.3|8326.3|8325.8|8320.8|8334.8|8329.8|8321.3|8316.3|238
1646038800000|2022-02-28 09:00:00|8325.3|8320.3|8339.8|8334.8|8342.3|8337.3|8322.3|8317.3|137
1646039100000|2022-02-28 09:05:00|8339.3|8334.3|8362.3|8357.3|8365.8|8360.8|8339.3|8334.3|245
1646039400000|2022-02-28 09:10:00|8361.8|8356.8|8363.8|8358.8|8370.8|8365.8|8351.8|8346.8|175
1646039700000|2022-02-28 09:15:00|8364.3|8359.3|8359.8|8354.8|8366.8|8361.8|8353.8|8348.8|153
1646040000000|2022-02-28 09:20:00|8360.3|8355.3|8369.8|8364.8|8376.3|8371.3|8360.3|8355.3|147
1646040300000|2022-02-28 09:25:00|8369.3|8364.3|8363.8|8358.8|8377.8|8372.8|8362.3|8357.3|119
1646040600000|2022-02-28 09:30:00|8364.3|8359.3|8361.8|8356.8|8368.8|8363.8|8353.3|8348.3|184
1646040900000|2022-02-28 09:35:00|8362.3|8357.3|8364.8|8359.8|8366.8|8361.8|8351.3|8346.3|101
1646041200000|2022-02-28 09:40:00|8365.3|8360.3|8384.8|8379.8|8386.8|8381.8|8360.3|8355.3|94
1646041500000|2022-02-28 09:45:00|8384.3|8379.3|8382.8|8377.8|8390.3|8385.3|8378.8|8373.8|124
1646041800000|2022-02-28 09:50:00|8383.3|8378.3|8392.3|8387.3|8397.8|8392.8|8379.3|8374.3|97
1646042100000|2022-02-28 09:55:00|8392.8|8387.8|8396.3|8391.3|8401.8|8396.8|8387.8|8382.8|193
1646042400000|2022-02-28 10:00:00|8395.8|8390.8|8392.8|8387.8|8401.8|8396.8|8389.8|8384.8|123
1646042700000|2022-02-28 10:05:00|8392.3|8387.3|8386.8|8381.8|8393.8|8388.8|8384.8|8379.8|60
1646043000000|2022-02-28 10:10:00|8386.3|8381.3|8366.8|8361.8|8386.8|8381.8|8366.3|8361.3|144
1646043300000|2022-02-28 10:15:00|8366.3|8361.3|8355.8|8350.8|8371.8|8366.8|8354.8|8349.8|128
1646043600000|2022-02-28 10:20:00|8356.3|8351.3|8351.8|8346.8|8359.3|8354.3|8348.3|8343.3|77
1646043900000|2022-02-28 10:25:00|8351.3|8346.3|8347.3|8342.3|8354.3|8349.3|8346.8|8341.8|77
1646044200000|2022-02-28 10:30:00|8346.3|8341.3|8348.8|8343.8|8353.3|8348.3|8331.8|8326.8|195
1646044500000|2022-02-28 10:35:00|8348.3|8343.3|8353.8|8348.8|8354.3|8349.3|8341.8|8336.8|181
1646044800000|2022-02-28 10:40:00|8353.3|8348.3|8357.3|8352.3|8358.8|8353.8|8346.8|8341.8|88
1646045100000|2022-02-28 10:45:00|8357.8|8352.8|8380.3|8375.3|8380.3|8375.3|8356.8|8351.8|62
1646045400000|2022-02-28 10:50:00|8379.8|8374.8|8379.8|8374.8|8389.8|8384.8|8376.8|8371.8|76
1646045700000|2022-02-28 10:55:00|8380.3|8375.3|8394.3|8389.3|8394.8|8389.8|8379.3|8374.3|95
1646046000000|2022-02-28 11:00:00|8393.8|8388.8|8388.8|8383.8|8398.3|8393.3|8382.8|8377.8|147
1646046300000|2022-02-28 11:05:00|8389.3|8384.3|8382.8|8377.8|8393.8|8388.8|8379.3|8374.3|103
1646046600000|2022-02-28 11:10:00|8382.3|8377.3|8387.8|8382.8|8394.3|8389.3|8377.3|8372.3|85
1646046900000|2022-02-28 11:15:00|8388.3|8383.3|8371.8|8366.8|8389.8|8384.8|8370.8|8365.8|85
1646047200000|2022-02-28 11:20:00|8372.3|8367.3|8369.8|8364.8|8374.8|8369.8|8364.8|8359.8|68
1646047500000|2022-02-28 11:25:00|8369.3|8364.3|8366.8|8361.8|8372.8|8367.8|8357.8|8352.8|136
1646047800000|2022-02-28 11:30:00|8367.3|8362.3|8376.8|8371.8|8379.3|8374.3|8367.3|8362.3|111
1646048100000|2022-02-28 11:35:00|8376.3|8371.3|8382.8|8377.8|8383.8|8378.8|8372.8|8367.8|142
1646048400000|2022-02-28 11:40:00|8383.3|8378.3|8384.3|8379.3|8386.3|8381.3|8377.3|8372.3|67
1646048700000|2022-02-28 11:45:00|8385.3|8380.3|8381.8|8376.8|8387.8|8382.8|8377.8|8372.8|79
1646049000000|2022-02-28 11:50:00|8382.3|8377.3|8381.3|8376.3|8386.8|8381.8|8378.8|8373.8|58
1646049300000|2022-02-28 11:55:00|8381.8|8376.8|8376.8|8371.8|8389.3|8384.3|8375.3|8370.3|114
1646049600000|2022-02-28 12:00:00|8376.3|8371.3|8394.8|8389.8|8395.3|8390.3|8376.3|8371.3|104
1646049900000|2022-02-28 12:05:00|8395.3|8390.3|8399.8|8394.8|8401.8|8396.8|8391.8|8386.8|115
1646050200000|2022-02-28 12:10:00|8399.3|8394.3|8403.8|8398.8|8406.8|8401.8|8395.8|8390.8|100
1646050500000|2022-02-28 12:15:00|8404.3|8399.3|8402.8|8397.8|8405.8|8400.8|8396.8|8391.8|89
1646050800000|2022-02-28 12:20:00|8402.3|8397.3|8409.3|8404.3|8412.3|8407.3|8401.3|8396.3|70
1646051100000|2022-02-28 12:25:00|8409.8|8404.8|8405.8|8400.8|8412.3|8407.3|8403.3|8398.3|95
1646051400000|2022-02-28 12:30:00|8406.3|8401.3|8407.8|8402.8|8411.8|8406.8|8403.8|8398.8|46
1646051700000|2022-02-28 12:35:00|8407.3|8402.3|8398.8|8393.8|8408.3|8403.3|8397.3|8392.3|96
1646052000000|2022-02-28 12:40:00|8397.1|8392.1|8402.1|8397.1|8410.6|8405.6|8396.1|8391.1|201
1646052300000|2022-02-28 12:45:00|8402.6|8397.6|8416.6|8411.6|8416.6|8411.6|8402.6|8397.6|132
1646052600000|2022-02-28 12:50:00|8415.6|8410.6|8425.1|8420.1|8425.1|8420.1|8412.1|8407.1|136
1646052900000|2022-02-28 12:55:00|8425.6|8420.6|8398.1|8393.1|8425.6|8420.6|8393.6|8388.6|177
1646053200000|2022-02-28 13:00:00|8397.6|8392.6|8397.6|8392.6|8402.1|8397.1|8388.6|8383.6|179
1646053500000|2022-02-28 13:05:00|8397.1|8392.1|8395.1|8390.1|8403.1|8398.1|8389.1|8384.1|77
1646053800000|2022-02-28 13:10:00|8395.6|8390.6|8385.1|8380.1|8403.1|8398.1|8385.1|8380.1|49
1646054100000|2022-02-28 13:15:00|8385.6|8380.6|8384.1|8379.1|8390.1|8385.1|8382.1|8377.1|87
1646054400000|2022-02-28 13:20:00|8384.6|8379.6|8382.1|8377.1|8390.1|8385.1|8375.6|8370.6|133
1646054700000|2022-02-28 13:25:00|8382.6|8377.6|8381.1|8376.1|8386.6|8381.6|8376.6|8371.6|112
1646055000000|2022-02-28 13:30:00|8380.1|8375.1|8357.1|8352.1|8387.1|8382.1|8357.1|8352.1|124
1646055300000|2022-02-28 13:35:00|8357.6|8352.6|8340.1|8335.1|8359.6|8354.6|8340.1|8335.1|121
1646055600000|2022-02-28 13:40:00|8340.6|8335.6|8330.1|8325.1|8343.1|8338.1|8323.1|8318.1|179
1646055900000|2022-02-28 13:45:00|8331.1|8326.1|8339.1|8334.1|8339.1|8334.1|8325.6|8320.6|147
1646056200000|2022-02-28 13:50:00|8338.6|8333.6|8340.1|8335.1|8349.6|8344.6|8336.1|8331.1|77
1646056500000|2022-02-28 13:55:00|8339.6|8334.6|8341.1|8336.1|8345.6|8340.6|8336.1|8331.1|89
1646056800000|2022-02-28 14:00:00|8340.6|8335.6|8351.1|8346.1|8354.6|8349.6|8338.1|8333.1|128
1646057100000|2022-02-28 14:05:00|8350.6|8345.6|8352.1|8347.1|8359.6|8354.6|8348.1|8343.1|127
1646057400000|2022-02-28 14:10:00|8352.6|8347.6|8359.6|8354.6|8362.6|8357.6|8352.1|8347.1|135
1646057700000|2022-02-28 14:15:00|8360.1|8355.1|8364.1|8359.1|8374.1|8369.1|8359.6|8354.6|107
1646058000000|2022-02-28 14:20:00|8364.6|8359.6|8357.6|8352.6|8367.1|8362.1|8357.1|8352.1|42
1646058300000|2022-02-28 14:25:00|8358.1|8353.1|8356.6|8351.6|8362.1|8357.1|8352.1|8347.1|47
1646058600000|2022-02-28 14:30:00|8357.1|8352.1|8347.1|8342.1|8375.6|8370.6|8345.1|8340.1|202
1646058900000|2022-02-28 14:35:00|8347.6|8342.6|8361.1|8356.1|8366.1|8361.1|8347.6|8342.6|218
1646059200000|2022-02-28 14:40:00|8360.6|8355.6|8362.6|8357.6|8367.6|8362.6|8349.1|8344.1|90
1646059500000|2022-02-28 14:45:00|8362.1|8357.1|8363.1|8358.1|8376.1|8371.1|8359.1|8354.1|163
1646059800000|2022-02-28 14:50:00|8363.6|8358.6|8367.1|8362.1|8375.6|8370.6|8360.1|8355.1|160
1646060100000|2022-02-28 14:55:00|8367.6|8362.6|8384.1|8379.1|8384.1|8379.1|8364.1|8359.1|221
1646060400000|2022-02-28 15:00:00|8384.6|8379.6|8380.1|8375.1|8389.1|8384.1|8374.6|8369.6|175
1646060700000|2022-02-28 15:05:00|8380.6|8375.6|8377.1|8372.1|8385.1|8380.1|8364.6|8359.6|128
1646061000000|2022-02-28 15:10:00|8377.9|8372.9|8368.9|8363.9|8380.9|8375.9|8362.9|8357.9|201
1646061300000|2022-02-28 15:15:00|8369.4|8364.4|8365.9|8360.9|8372.9|8367.9|8359.9|8354.9|81
1646061600000|2022-02-28 15:20:00|8366.4|8361.4|8390.9|8385.9|8394.9|8389.9|8366.4|8361.4|273
1646061900000|2022-02-28 15:25:00|8391.4|8386.4|8399.9|8394.9|8408.9|8403.9|8387.4|8382.4|155
1646062200000|2022-02-28 15:30:00|8400.9|8395.9|8425.9|8420.9|8429.4|8424.4|8399.9|8394.9|246
1646062500000|2022-02-28 15:35:00|8426.4|8421.4|8453.9|8448.9|8463.9|8458.9|8426.4|8421.4|361
1646062800000|2022-02-28 15:40:00|8454.4|8449.4|8462.9|8457.9|8463.9|8458.9|8451.4|8446.4|218
1646063100000|2022-02-28 15:45:00|8461.4|8456.4|8465.4|8460.4|8476.9|8471.9|8461.4|8456.4|127
1646063400000|2022-02-28 15:50:00|8465.9|8460.9|8466.4|8461.4|8468.9|8463.9|8456.9|8451.9|197
1646063700000|2022-02-28 15:55:00|8466.9|8461.9|8473.9|8468.9|8481.9|8476.9|8466.4|8461.4|190
1646064000000|2022-02-28 16:00:00|8474.4|8469.4|8474.4|8469.4|8478.9|8473.9|8465.9|8460.9|174
1646064300000|2022-02-28 16:05:00|8473.9|8468.9|8465.9|8460.9|8478.4|8473.4|8464.9|8459.9|94
1646064600000|2022-02-28 16:10:00|8466.4|8461.4|8464.9|8459.9|8478.9|8473.9|8460.9|8455.9|190
1646064900000|2022-02-28 16:15:00|8465.4|8460.4|8482.9|8477.9|8489.9|8484.9|8464.9|8459.9|268
1646065200000|2022-02-28 16:20:00|8482.4|8477.4|8485.9|8480.9|8490.4|8485.4|8480.4|8475.4|261
1646065500000|2022-02-28 16:25:00|8485.4|8480.4|8486.9|8481.9|8505.9|8500.9|8483.4|8478.4|781
1646065800000|2022-02-28 16:30:00|8487.9|8480.9|8474.9|8466.9|8498.9|8491.9|8473.9|8465.9|1073
1646066100000|2022-02-28 16:35:00|8481.9|8467.9|8471.9|8464.9|8487.9|8479.9|8468.9|8462.9|671
1646066400000|2022-02-28 16:40:00|8472.9|8465.9|8472.9|8465.9|8474.9|8467.9|8457.9|8450.9|78
1646066700000|2022-02-28 16:45:00|8473.9|8464.9|8457.9|8449.9|8474.9|8467.9|8455.9|8448.9|36
1646067000000|2022-02-28 16:50:00|8458.9|8450.9|8465.9|8458.9|8467.9|8459.9|8453.9|8446.9|54
1646067300000|2022-02-28 16:55:00|8466.9|8457.9|8463.9|8456.9|8473.9|8464.9|8460.9|8452.9|49
1646067600000|2022-02-28 17:00:00|8462.9|8455.9|8475.9|8468.9|8482.9|8475.9|8461.9|8454.9|64
1646067900000|2022-02-28 17:05:00|8474.9|8467.9|8436.9|8429.9|8477.9|8470.9|8435.9|8428.9|42
1646068200000|2022-02-28 17:10:00|8435.9|8428.9|8413.9|8406.9|8437.9|8429.9|8411.9|8403.9|130
1646068500000|2022-02-28 17:15:00|8414.9|8407.9|8412.9|8404.9|8415.9|8408.9|8398.9|8390.9|46
1646068800000|2022-02-28 17:20:00|8413.9|8405.9|8409.9|8401.9|8419.9|8412.9|8405.9|8397.9|43
1646069100000|2022-02-28 17:25:00|8408.9|8402.9|8423.9|8416.9|8423.9|8416.9|8408.9|8401.9|38
1646069400000|2022-02-28 17:30:00|8422.9|8415.9|8415.9|8407.9|8426.9|8419.9|8410.9|8402.9|22
1646069700000|2022-02-28 17:35:00|8414.9|8408.9|8410.9|8403.9|8420.9|8413.9|8410.9|8403.9|12
1646070000000|2022-02-28 17:40:00|8411.9|8404.9|8396.9|8389.9|8413.9|8406.9|8396.9|8389.9|33
1646070300000|2022-02-28 17:45:00|8397.9|8388.9|8397.9|8390.9|8400.9|8393.9|8388.9|8381.9|24
1646070600000|2022-02-28 17:50:00|8399.9|8392.9|8385.9|8378.9|8400.9|8392.9|8383.9|8375.9|29
1646070900000|2022-02-28 17:55:00|8384.9|8377.9|8391.9|8383.9|8392.9|8384.9|8380.9|8372.9|14
1646071200000|2022-02-28 18:00:00|8390.9|8385.9|8401.9|8394.9|8402.9|8394.9|8390.9|8383.9|16
1646071500000|2022-02-28 18:05:00|8402.9|8395.9|8410.9|8403.9|8412.9|8403.9|8397.9|8389.9|12
1646071800000|2022-02-28 18:10:00|8409.9|8402.9|8414.9|8406.9|8418.9|8410.9|8405.9|8397.9|19
1646072100000|2022-02-28 18:15:00|8415.9|8407.9|8392.9|8384.9|8418.9|8410.9|8391.9|8383.9|41
1646072400000|2022-02-28 18:20:00|8393.9|8385.9|8389.9|8381.9|8396.9|8388.9|8384.9|8377.9|77
1646072700000|2022-02-28 18:25:00|8388.9|8380.9|8394.9|8386.9|8400.9|8392.9|8388.9|8380.9|20
1646073000000|2022-02-28 18:30:00|8393.9|8385.9|8391.9|8383.9|8401.9|8392.9|8385.9|8377.9|10
1646073300000|2022-02-28 18:35:00|8390.9|8381.9|8400.9|8391.9|8403.9|8394.9|8387.9|8379.9|6
1646073600000|2022-02-28 18:40:00|8401.9|8392.9|8395.9|8387.9|8408.9|8399.9|8391.9|8383.9|29
1646073900000|2022-02-28 18:45:00|8394.9|8386.9|8398.9|8389.9|8401.9|8390.9|8389.9|8382.9|18
1646074200000|2022-02-28 18:50:00|8397.9|8390.9|8412.4|8400.4|8413.9|8405.9|8397.9|8390.9|55
1646074500000|2022-02-28 18:55:00|8411.9|8399.9|8407.4|8395.4|8411.9|8401.9|8400.9|8392.9|23
1646074800000|2022-02-28 19:00:00|8406.9|8394.9|8378.7|8366.7|8407.1|8395.1|8376.3|8364.3|0
1646075100000|2022-02-28 19:05:00|8379.2|8367.2|8358.4|8346.4|8382.9|8370.9|8352|8340|0
1646075400000|2022-02-28 19:10:00|8358.5|8346.5|8356.6|8344.6|8361.7|8349.7|8349.8|8337.8|0
1646075700000|2022-02-28 19:15:00|8355.5|8343.5|8370|8358|8372|8360|8354.1|8342.1|0
1646076000000|2022-02-28 19:20:00|8369.5|8357.5|8352.6|8340.6|8371.1|8359.1|8350.9|8338.9|0
1646076300000|2022-02-28 19:25:00|8353.1|8341.1|8357.9|8345.9|8364.5|8352.5|8352.5|8340.5|0
1646076600000|2022-02-28 19:30:00|8359|8347|8360|8348|8367.6|8355.6|8352.9|8340.9|0
1646076900000|2022-02-28 19:35:00|8360.5|8348.5|8361.5|8349.5|8374.2|8362.2|8358.9|8346.9|0
1646077200000|2022-02-28 19:40:00|8359.9|8347.9|8384.4|8372.4|8387.7|8375.7|8359.8|8347.8|0
1646077500000|2022-02-28 19:45:00|8386|8374|8379.9|8367.9|8386.1|8374.1|8376.5|8364.5|0
1646077800000|2022-02-28 19:50:00|8378.9|8366.9|8383|8371|8385.2|8373.2|8377.7|8365.7|0
1646078100000|2022-02-28 19:55:00|8382.9|8370.9|8383.7|8371.7|8395.5|8383.5|8380.8|8368.8|0
1646078400000|2022-02-28 20:00:00|8383.6|8371.6|8382|8370|8388.5|8376.5|8379.8|8367.8|0
1646078700000|2022-02-28 20:05:00|8381.9|8369.9|8384.6|8372.6|8387.9|8375.9|8368.7|8356.7|0
1646079000000|2022-02-28 20:10:00|8384.1|8372.1|8376.4|8364.4|8386.3|8374.3|8372|8360|0
1646079300000|2022-02-28 20:15:00|8376.5|8364.5|8385.2|8373.2|8388.6|8376.6|8375.4|8363.4|0
1646079600000|2022-02-28 20:20:00|8385.3|8373.3|8394.2|8382.2|8401.8|8389.8|8384.2|8372.2|0
1646079900000|2022-02-28 20:25:00|8393.1|8381.1|8386.8|8374.8|8399.7|8387.7|8386.8|8374.8|0
1646080200000|2022-02-28 20:30:00|8385.7|8373.7|8365.1|8353.1|8386.8|8374.8|8364|8352|0
1646080500000|2022-02-28 20:35:00|8365|8353|8359.6|8347.6|8365|8353|8353.1|8341.1|0
1646080800000|2022-02-28 20:40:00|8360.7|8348.7|8389|8377|8391.2|8379.2|8360.7|8348.7|0
1646081100000|2022-02-28 20:45:00|8388.4|8376.4|8408.7|8396.7|8410.9|8398.9|8387.9|8375.9|0
1646081400000|2022-02-28 20:50:00|8408.6|8396.6|8409.1|8397.1|8425.5|8413.5|8404.2|8392.2|0
1646081700000|2022-02-28 20:55:00|8409.2|8397.2|8415|8403|8423.4|8411.4|8388.3|8376.3|0
1646082000000|2022-02-28 21:00:00|8425|8413|8420.9|8408.9|8426.6|8414.6|8412.9|8400.9|0
1646082300000|2022-02-28 21:05:00|8421|8409|8412.1|8400.1|8425|8413|8408|8396|0
1646082600000|2022-02-28 21:10:00|8412.5|8400.5|8419.1|8407.1|8423.9|8411.9|8411.5|8399.5|0
1646082900000|2022-02-28 21:15:00|8419.5|8407.5|8423.6|8411.6|8425.4|8413.4|8417.4|8405.4|0
1646083200000|2022-02-28 21:20:00|8423.9|8411.9|8420.6|8408.6|8424.3|8412.3|8420|8408|0
1646083500000|2022-02-28 21:25:00|8421.1|8409.1|8421.1|8409.1|8422.8|8410.8|8418.3|8406.3|0
1646083800000|2022-02-28 21:30:00|8421.5|8409.5|8421.8|8409.8|8424.6|8412.6|8420.5|8408.5|0
1646084100000|2022-02-28 21:35:00|8421.7|8409.7|8424.6|8412.6|8424.6|8412.6|8421.1|8409.1|0
1646084400000|2022-02-28 21:40:00|8423.9|8411.9|8423.5|8411.5|8424.6|8412.6|8422.8|8410.8|0
1646084700000|2022-02-28 21:45:00|8423.1|8411.1|8422.8|8410.8|8423.9|8411.9|8422.8|8410.8|0
1646085000000|2022-02-28 21:50:00|8423.5|8411.5|8423.9|8411.9|8425.6|8413.6|8422.8|8410.8|0
1646085300000|2022-02-28 21:55:00|8423.5|8411.5|8423.1|8411.1|8423.7|8411.7|8422.9|8410.9|0
1646085600000|2022-02-28 22:00:00|8422.6|8410.6|8422.2|8410.2|8422.9|8410.9|8420.9|8408.9|0
1646085900000|2022-02-28 22:05:00|8420.9|8408.9|8420.9|8408.9|8422.2|8410.2|8420.5|8408.5|0
1646086200000|2022-02-28 22:10:00|8419.9|8407.9|8420.1|8408.1|8420.5|8408.5|8419.5|8407.5|0
1646086500000|2022-02-28 22:15:00|8420.3|8408.3|8420.7|8408.7|8421.2|8409.2|8420.3|8408.3|0
1646086800000|2022-02-28 22:20:00|8420.5|8408.5|8420.3|8408.3|8421.4|8409.4|8419.9|8407.9|0
1646087100000|2022-02-28 22:25:00|8419.9|8407.9|8420.3|8408.3|8420.5|8408.5|8419.5|8407.5|0
1646087400000|2022-02-28 22:30:00|8419.5|8407.5|8419|8407|8419.9|8407.9|8418.6|8406.6|0
1646087700000|2022-02-28 22:35:00|8419.3|8407.3|8418.8|8406.8|8419.7|8407.7|8418.4|8406.4|0
1646088000000|2022-02-28 22:40:00|8419|8407|8417.3|8405.3|8419|8407|8417.3|8405.3|0
1646088300000|2022-02-28 22:45:00|8417.8|8405.8|8418.8|8406.8|8418.8|8406.8|8417.6|8405.6|0
1646088600000|2022-02-28 22:50:00|8418.6|8406.6|8417.1|8405.1|8419.9|8407.9|8416.5|8404.5|0
1646088900000|2022-02-28 22:55:00|8417.3|8405.3|8417.8|8405.8|8417.8|8405.8|8417.1|8405.1|0
1646089200000|2022-02-28 23:00:00|8417.7|8405.7|8425.2|8413.2|8425.2|8413.2|8415.1|8403.1|0
1646089500000|2022-02-28 23:05:00|8425.4|8413.4|8423.9|8411.9|8428|8416|8423.7|8411.7|0
1646089800000|2022-02-28 23:10:00|8424.8|8412.8|8419.6|8407.6|8425.2|8413.2|8415.9|8403.9|0
1646090100000|2022-02-28 23:15:00|8420|8408|8421.1|8409.1|8428|8416|8419.2|8407.2|0
1646090400000|2022-02-28 23:20:00|8420.3|8408.3|8429.8|8417.8|8432.1|8420.1|8419.2|8407.2|0
1646090700000|2022-02-28 23:25:00|8430|8418|8427|8415|8431.5|8419.5|8424.6|8412.6|0
1646091000000|2022-02-28 23:30:00|8427.4|8415.4|8436.7|8424.7|8438.4|8426.4|8425.7|8413.7|0
1646091300000|2022-02-28 23:35:00|8436.9|8424.9|8440.3|8428.3|8444.1|8432.1|8436.7|8424.7|0
1646091600000|2022-02-28 23:40:00|8440.1|8428.1|8434.8|8422.8|8440.5|8428.5|8433.9|8421.9|0
1646091900000|2022-02-28 23:45:00|8434.6|8422.6|8435.6|8423.6|8438|8426|8432.2|8420.2|0
1646092200000|2022-02-28 23:50:00|8436.5|8424.5|8450.1|8438.1|8452.9|8440.9|8436.5|8424.5|0
1646092500000|2022-02-28 23:55:00|8450.3|8438.3|8438.3|8426.3|8451.8|8439.8|8437.7|8425.7|0
1646092800000|2022-03-01 00:00:00|8439|8427|8439|8427|8445.9|8433.9|8438.5|8426.5|0
1646093100000|2022-03-01 00:05:00|8438.5|8426.5|8427.1|8415.1|8438.5|8426.5|8426.2|8414.2|0
1646093400000|2022-03-01 00:10:00|8426.9|8414.9|8433.8|8421.8|8434.9|8422.9|8426.9|8414.9|0
1646093700000|2022-03-01 00:15:00|8434.2|8422.2|8442.7|8430.7|8447|8435|8423.4|8411.4|0
1646094000000|2022-03-01 00:20:00|8442.5|8430.5|8436.1|8424.1|8444.8|8432.8|8435|8423|0
1646094300000|2022-03-01 00:25:00|8435.9|8423.9|8447.4|8435.4|8447.4|8435.4|8434.5|8422.5|0
1646094600000|2022-03-01 00:30:00|8447.6|8435.6|8439.3|8427.3|8449.6|8437.6|8436.7|8424.7|0
1646094900000|2022-03-01 00:35:00|8439.5|8427.5|8445|8433|8447.8|8435.8|8437.5|8425.5|0
1646095200000|2022-03-01 00:40:00|8444.8|8432.8|8436.8|8424.8|8453.1|8441.1|8435.3|8423.3|0
1646095500000|2022-03-01 00:45:00|8436.6|8424.6|8419|8407|8439|8427|8418.4|8406.4|0
1646095800000|2022-03-01 00:50:00|8418.6|8406.6|8437.3|8425.3|8438.4|8426.4|8418|8406|0
1646096100000|2022-03-01 00:55:00|8437.1|8425.1|8438.4|8426.4|8439.5|8427.5|8433.5|8421.5|0
1646096400000|2022-03-01 01:00:00|8438.6|8426.6|8436.7|8424.7|8441.7|8429.7|8430.3|8418.3|0
1646096700000|2022-03-01 01:05:00|8436.8|8424.8|8449.6|8437.6|8452.4|8440.4|8434.6|8422.6|0
1646097000000|2022-03-01 01:10:00|8449.7|8437.7|8454.6|8442.6|8454.6|8442.6|8446|8434|0
1646097300000|2022-03-01 01:15:00|8454|8442|8449.7|8437.7|8454|8442|8444.9|8432.9|0
1646097600000|2022-03-01 01:20:00|8449.6|8437.6|8452.5|8440.5|8453.5|8441.5|8449.2|8437.2|0
1646097900000|2022-03-01 01:25:00|8452.7|8440.7|8455.1|8443.1|8456.2|8444.2|8448.1|8436.1|0
1646098200000|2022-03-01 01:30:00|8454.9|8442.9|8458.4|8446.4|8458.9|8446.9|8451.4|8439.4|0
1646098500000|2022-03-01 01:35:00|8458.3|8446.3|8459.4|8447.4|8460|8448|8454.6|8442.6|0
1646098800000|2022-03-01 01:40:00|8459.6|8447.6|8458.5|8446.5|8460|8448|8454|8442|0
1646099100000|2022-03-01 01:45:00|8458.9|8446.9|8441.7|8429.7|8458.9|8446.9|8440|8428|0
1646099400000|2022-03-01 01:50:00|8441.9|8429.9|8443.6|8431.6|8445.6|8433.6|8439.6|8427.6|0
1646099700000|2022-03-01 01:55:00|8443.9|8431.9|8438.5|8426.5|8445|8433|8435.9|8423.9|0
1646100000000|2022-03-01 02:00:00|8438.3|8426.3|8440.8|8428.8|8441.8|8429.8|8436.3|8424.3|0
1646100300000|2022-03-01 02:05:00|8440.6|8428.6|8444|8432|8449.9|8437.9|8439.7|8427.7|0
1646100600000|2022-03-01 02:10:00|8443.9|8431.9|8435.3|8423.3|8443.9|8431.9|8431|8419|0
1646100900000|2022-03-01 02:15:00|8435.1|8423.1|8440.7|8428.7|8444.5|8432.5|8434.8|8422.8|0
1646101200000|2022-03-01 02:20:00|8440.9|8428.9|8441.8|8429.8|8444.5|8432.5|8439.6|8427.6|0
1646101500000|2022-03-01 02:25:00|8442.4|8430.4|8433.8|8421.8|8444.5|8432.5|8432.1|8420.1|0
1646101800000|2022-03-01 02:30:00|8434.6|8422.6|8434.8|8422.8|8441.7|8429.7|8434.6|8422.6|0
1646102100000|2022-03-01 02:35:00|8435|8423|8426.8|8414.8|8438.5|8426.5|8426.8|8414.8|0
1646102400000|2022-03-01 02:40:00|8426.6|8414.6|8436.5|8424.5|8436.5|8424.5|8423.1|8411.1|0
1646102700000|2022-03-01 02:45:00|8436.3|8424.3|8436|8424|8438.2|8426.2|8433.3|8421.3|0
1646103000000|2022-03-01 02:50:00|8435.6|8423.6|8446.8|8434.8|8447.3|8435.3|8434.9|8422.9|0
1646103300000|2022-03-01 02:55:00|8447|8435|8442.5|8430.5|8447.3|8435.3|8439.3|8427.3|0
1646103600000|2022-03-01 03:00:00|8442.1|8430.1|8440.4|8428.4|8442.1|8430.1|8438.2|8426.2|0
1646103900000|2022-03-01 03:05:00|8440.2|8428.2|8434.9|8422.9|8441.4|8429.4|8432.2|8420.2|0
1646104200000|2022-03-01 03:10:00|8433.9|8421.9|8427.9|8415.9|8437.1|8425.1|8425.3|8413.3|0
1646104500000|2022-03-01 03:15:00|8428.1|8416.1|8428.5|8416.5|8429.6|8417.6|8427.5|8415.5|0
1646104800000|2022-03-01 03:20:00|8427.5|8415.5|8428.5|8416.5|8429.6|8417.6|8426.4|8414.4|0
1646105100000|2022-03-01 03:25:00|8427.5|8415.5|8428.6|8416.6|8429.6|8417.6|8427.4|8415.4|0
1646105400000|2022-03-01 03:30:00|8428.8|8416.8|8430.7|8418.7|8432.9|8420.9|8427.5|8415.5|0
1646105700000|2022-03-01 03:35:00|8430.5|8418.5|8437.6|8425.6|8438.2|8426.2|8428.5|8416.5|0
1646106000000|2022-03-01 03:40:00|8437.4|8425.4|8429.6|8417.6|8440.4|8428.4|8427.9|8415.9|0
1646106300000|2022-03-01 03:45:00|8429|8417|8434.4|8422.4|8436|8424|8427.4|8415.4|0
1646106600000|2022-03-01 03:50:00|8435|8423|8434.4|8422.4|8437.1|8425.1|8432.8|8420.8|0
1646106900000|2022-03-01 03:55:00|8434.6|8422.6|8434.1|8422.1|8437.3|8425.3|8432.2|8420.2|0
1646107200000|2022-03-01 04:00:00|8434.5|8422.5|8436.8|8424.8|8437.3|8425.3|8433.1|8421.1|0
1646107500000|2022-03-01 04:05:00|8437.4|8425.4|8440.6|8428.6|8442.8|8430.8|8434.2|8422.2|0
1646107800000|2022-03-01 04:10:00|8441.7|8429.7|8444.3|8432.3|8444.9|8432.9|8437.4|8425.4|0
1646108100000|2022-03-01 04:15:00|8443.8|8431.8|8436.8|8424.8|8443.8|8431.8|8436.8|8424.8|0
1646108400000|2022-03-01 04:20:00|8436.3|8424.3|8444.3|8432.3|8446|8434|8436.3|8424.3|0
1646108700000|2022-03-01 04:25:00|8444.5|8432.5|8447.1|8435.1|8450.3|8438.3|8442.2|8430.2|0
1646109000000|2022-03-01 04:30:00|8447|8435|8449.2|8437.2|8450.3|8438.3|8446|8434|0
1646109300000|2022-03-01 04:35:00|8449|8437|8447.1|8435.1|8449.2|8437.2|8444.9|8432.9|0
1646109600000|2022-03-01 04:40:00|8446.9|8434.9|8443.8|8431.8|8448.6|8436.6|8443.2|8431.2|0
1646109900000|2022-03-01 04:45:00|8444|8432|8448.2|8436.2|8449.9|8437.9|8444|8432|0
1646110200000|2022-03-01 04:50:00|8448.8|8436.8|8445|8433|8449.9|8437.9|8443.4|8431.4|0
1646110500000|2022-03-01 04:55:00|8445.2|8433.2|8446.8|8434.8|8447.8|8435.8|8442.8|8430.8|0
1646110800000|2022-03-01 05:00:00|8447|8435|8444|8432|8447.8|8435.8|8442.9|8430.9|0
1646111100000|2022-03-01 05:05:00|8444.6|8432.6|8442.9|8430.9|8446.1|8434.1|8442.4|8430.4|0
1646111400000|2022-03-01 05:10:00|8442.7|8430.7|8427.8|8415.8|8442.7|8430.7|8427.8|8415.8|0
1646111700000|2022-03-01 05:15:00|8427.6|8415.6|8422.4|8410.4|8428.4|8416.4|8418.7|8406.7|0
1646112000000|2022-03-01 05:20:00|8422.2|8410.2|8424.4|8412.4|8426.2|8414.2|8420.9|8408.9|0
1646112300000|2022-03-01 05:25:00|8424.3|8412.3|8425.3|8413.3|8425.3|8413.3|8417.3|8405.3|0
1646112600000|2022-03-01 05:30:00|8424.5|8412.5|8425.3|8413.3|8428.1|8416.1|8421|8409|0
1646112900000|2022-03-01 05:35:00|8425.9|8413.9|8426.4|8414.4|8431.8|8419.8|8425.3|8413.3|0
1646113200000|2022-03-01 05:40:00|8426.2|8414.2|8431.8|8419.8|8432.4|8420.4|8425.3|8413.3|0
1646113500000|2022-03-01 05:45:00|8431.4|8419.4|8429.8|8417.8|8431.4|8419.4|8427.7|8415.7|0
1646113800000|2022-03-01 05:50:00|8429.6|8417.6|8427.7|8415.7|8430.4|8418.4|8426.6|8414.6|0
1646114100000|2022-03-01 05:55:00|8427.9|8415.9|8433.7|8421.7|8438|8426|8427.9|8415.9|0
1646114400000|2022-03-01 06:00:00|8433.1|8421.1|8439.5|8427.5|8440.1|8428.1|8431.5|8419.5|0
1646114700000|2022-03-01 06:05:00|8437.3|8425.3|8441.6|8429.6|8445.5|8433.5|8437.3|8425.3|0
1646115000000|2022-03-01 06:10:00|8441.4|8429.4|8438.7|8426.7|8441.4|8429.4|8433.4|8421.4|0
1646115300000|2022-03-01 06:15:00|8439.3|8427.3|8442|8430|8446.9|8434.9|8435.5|8423.5|0
1646115600000|2022-03-01 06:20:00|8442.2|8430.2|8446.9|8434.9|8446.9|8434.9|8440.5|8428.5|0
1646115900000|2022-03-01 06:25:00|8447.5|8435.5|8453.4|8441.4|8453.4|8441.4|8442.6|8430.6|0
1646116200000|2022-03-01 06:30:00|8452.8|8440.8|8464.3|8452.3|8464.3|8452.3|8450.7|8438.7|0
1646116500000|2022-03-01 06:35:00|8464.6|8452.6|8459.6|8447.6|8465.2|8453.2|8456.6|8444.6|0
1646116800000|2022-03-01 06:40:00|8461|8449|8461.2|8449.2|8468.3|8456.3|8459.8|8447.8|0
1646117100000|2022-03-01 06:45:00|8461.8|8449.8|8464.3|8452.3|8469.7|8457.7|8459.4|8447.4|0
1646117400000|2022-03-01 06:50:00|8463.7|8451.7|8460.5|8448.5|8468.6|8456.6|8455.7|8443.7|0
1646117700000|2022-03-01 06:55:00|8460.4|8448.4|8469.7|8457.7|8474.4|8462.4|8457.8|8445.8|0
1646118000000|2022-03-01 07:00:00|8468.8|8456.8|8448.4|8443.4|8470.4|8458.4|8446.9|8441.9|53
1646118300000|2022-03-01 07:05:00|8447.9|8442.9|8474.9|8469.9|8483.9|8478.9|8444.9|8439.9|35
1646118600000|2022-03-01 07:10:00|8475.4|8470.4|8472.4|8467.4|8477.9|8472.9|8464.9|8459.9|24
1646118900000|2022-03-01 07:15:00|8473.4|8468.4|8470.9|8465.9|8480.4|8475.4|8464.4|8459.4|21
1646119200000|2022-03-01 07:20:00|8470.4|8465.4|8472.9|8467.9|8476.4|8471.4|8468.9|8463.9|22
1646119500000|2022-03-01 07:25:00|8474.9|8469.9|8461.4|8456.4|8478.4|8473.4|8461.4|8456.4|7
1646119800000|2022-03-01 07:30:00|8460.9|8455.9|8453.4|8448.4|8463.9|8458.9|8445.4|8440.4|31
1646120100000|2022-03-01 07:35:00|8452.4|8447.4|8456.4|8451.4|8458.9|8453.9|8448.4|8443.4|58
1646120400000|2022-03-01 07:40:00|8456.9|8451.9|8458.4|8453.4|8462.9|8457.9|8453.9|8448.9|39
1646120700000|2022-03-01 07:45:00|8457.9|8452.9|8459.4|8454.4|8463.9|8458.9|8453.9|8448.9|29
1646121000000|2022-03-01 07:50:00|8460.4|8455.4|8456.9|8451.9|8467.9|8462.9|8456.4|8451.4|18
1646121300000|2022-03-01 07:55:00|8457.4|8452.4|8470.9|8465.9|8470.9|8465.9|8443.9|8438.9|74
1646121600000|2022-03-01 08:00:00|8471.4|8466.4|8480.9|8475.9|8484.4|8479.4|8446.4|8441.4|843
1646121900000|2022-03-01 08:05:00|8481.4|8476.4|8498.9|8493.9|8501.9|8496.9|8471.9|8466.9|477
1646122200000|2022-03-01 08:10:00|8498.4|8493.4|8507.4|8502.4|8512.9|8507.9|8495.4|8490.4|482
1646122500000|2022-03-01 08:15:00|8506.9|8501.9|8507.9|8502.9|8512.4|8507.4|8496.9|8491.9|395
1646122800000|2022-03-01 08:20:00|8508.9|8503.9|8464.9|8459.9|8508.9|8503.9|8453.9|8448.9|340
1646123100000|2022-03-01 08:25:00|8464.4|8459.4|8467.9|8462.9|8474.9|8469.9|8455.4|8450.4|267
1646123400000|2022-03-01 08:30:00|8468.4|8463.4|8477.9|8472.9|8478.4|8473.4|8454.9|8449.9|210
1646123700000|2022-03-01 08:35:00|8478.9|8473.9|8488.9|8483.9|8497.4|8492.4|8469.9|8464.9|259
1646124000000|2022-03-01 08:40:00|8489.2|8484.2|8486.2|8481.2|8498.2|8493.2|8481.7|8476.7|187
1646124300000|2022-03-01 08:45:00|8485.7|8480.7|8482.2|8477.2|8497.7|8492.7|8479.2|8474.2|189
1646124600000|2022-03-01 08:50:00|8481.7|8476.7|8455.2|8450.2|8483.2|8478.2|8453.7|8448.7|147
1646124900000|2022-03-01 08:55:00|8454.7|8449.7|8456.2|8451.2|8463.7|8458.7|8450.7|8445.7|95
1646125200000|2022-03-01 09:00:00|8455.7|8450.7|8473.7|8468.7|8474.2|8469.2|8452.2|8447.2|160
1646125500000|2022-03-01 09:05:00|8474.2|8469.2|8453.2|8448.2|8480.2|8475.2|8444.7|8439.7|177
1646125800000|2022-03-01 09:10:00|8452.7|8447.7|8437.7|8432.7|8453.7|8448.7|8428.7|8423.7|263
1646126100000|2022-03-01 09:15:00|8437.2|8432.2|8431.7|8426.7|8441.2|8436.2|8425.7|8420.7|123
1646126400000|2022-03-01 09:20:00|8432.2|8427.2|8395.2|8390.2|8433.2|8428.2|8390.7|8385.7|397
1646126700000|2022-03-01 09:25:00|8397.2|8392.2|8386.2|8381.2|8401.2|8396.2|8372.7|8367.7|370
1646127000000|2022-03-01 09:30:00|8385.2|8380.2|8397.2|8392.2|8399.2|8394.2|8379.2|8374.2|174
1646127300000|2022-03-01 09:35:00|8398.2|8393.2|8388.7|8383.7|8405.7|8400.7|8381.2|8376.2|196
1646127600000|2022-03-01 09:40:00|8389.2|8384.2|8360.7|8355.7|8392.2|8387.2|8360.2|8355.2|289
1646127900000|2022-03-01 09:45:00|8362.2|8357.2|8372.7|8367.7|8373.7|8368.7|8356.7|8351.7|266
1646128200000|2022-03-01 09:50:00|8372.2|8367.2|8364.2|8359.2|8373.2|8368.2|8355.7|8350.7|198
1646128500000|2022-03-01 09:55:00|8363.7|8358.7|8376.2|8371.2|8382.2|8377.2|8359.2|8354.2|322
1646128800000|2022-03-01 10:00:00|8375.7|8370.7|8369.2|8364.2|8376.7|8371.7|8361.2|8356.2|192
1646129100000|2022-03-01 10:05:00|8368.7|8363.7|8341.2|8336.2|8373.2|8368.2|8334.2|8329.2|239
1646129400000|2022-03-01 10:10:00|8341.7|8336.7|8340.2|8335.2|8346.7|8341.7|8332.2|8327.2|232
1646129700000|2022-03-01 10:15:00|8340.7|8335.7|8352.2|8347.2|8355.7|8350.7|8332.2|8327.2|194
1646130000000|2022-03-01 10:20:00|8352.7|8347.7|8347.7|8342.7|8353.7|8348.7|8343.2|8338.2|167
1646130300000|2022-03-01 10:25:00|8347.2|8342.2|8349.7|8344.7|8354.2|8349.2|8344.2|8339.2|200
1646130600000|2022-03-01 10:30:00|8350.2|8345.2|8326.2|8321.2|8351.7|8346.7|8325.7|8320.7|369
1646130900000|2022-03-01 10:35:00|8325.7|8320.7|8322.7|8317.7|8330.2|8325.2|8314.7|8309.7|143
1646131200000|2022-03-01 10:40:00|8322.2|8317.2|8347.2|8342.2|8349.7|8344.7|8318.2|8313.2|191
1646131500000|2022-03-01 10:45:00|8346.7|8341.7|8366.2|8361.2|8370.2|8365.2|8343.2|8338.2|151
1646131800000|2022-03-01 10:50:00|8365.7|8360.7|8370.2|8365.2|8376.7|8371.7|8363.7|8358.7|164
1646132100000|2022-03-01 10:55:00|8369.7|8364.7|8376.7|8371.7|8379.2|8374.2|8365.7|8360.7|116
1646132400000|2022-03-01 11:00:00|8376.2|8371.2|8377.2|8372.2|8381.7|8376.7|8369.7|8364.7|149
1646132700000|2022-03-01 11:05:00|8377.7|8372.7|8358.2|8353.2|8378.2|8373.2|8355.7|8350.7|220
1646133000000|2022-03-01 11:10:00|8358.7|8353.7|8367.2|8362.2|8370.2|8365.2|8357.7|8352.7|193
1646133300000|2022-03-01 11:15:00|8367.7|8362.7|8364.7|8359.7|8369.2|8364.2|8359.2|8354.2|80
1646133600000|2022-03-01 11:20:00|8365.2|8360.2|8358.2|8353.2|8371.7|8366.7|8357.7|8352.7|95
1646133900000|2022-03-01 11:25:00|8358.7|8353.7|8362.2|8357.2|8373.7|8368.7|8358.2|8353.2|137
1646134200000|2022-03-01 11:30:00|8362.7|8357.7|8358.2|8353.2|8369.2|8364.2|8356.2|8351.2|70
1646134500000|2022-03-01 11:35:00|8357.7|8352.7|8345.2|8340.2|8358.2|8353.2|8344.2|8339.2|98
1646134800000|2022-03-01 11:40:00|8344.7|8339.7|8344.7|8339.7|8346.7|8341.7|8337.2|8332.2|118
1646135100000|2022-03-01 11:45:00|8344.2|8339.2|8330.2|8325.2|8346.7|8341.7|8327.2|8322.2|110
1646135400000|2022-03-01 11:50:00|8330.7|8325.7|8316.2|8311.2|8334.2|8329.2|8314.2|8309.2|118
1646135700000|2022-03-01 11:55:00|8315.7|8310.7|8309.2|8304.2|8318.2|8313.2|8307.2|8302.2|145
1646136000000|2022-03-01 12:00:00|8309.7|8304.7|8310.2|8305.2|8316.2|8311.2|8303.7|8298.7|154
1646136300000|2022-03-01 12:05:00|8310.7|8305.7|8315.2|8310.2|8319.2|8314.2|8307.7|8302.7|77
1646136600000|2022-03-01 12:10:00|8315.7|8310.7|8321.2|8316.2|8323.7|8318.7|8314.2|8309.2|72
1646136900000|2022-03-01 12:15:00|8320.7|8315.7|8319.2|8314.2|8323.7|8318.7|8315.7|8310.7|67
1646137200000|2022-03-01 12:20:00|8319.7|8314.7|8338.2|8333.2|8338.7|8333.7|8319.7|8314.7|80
1646137500000|2022-03-01 12:25:00|8337.7|8332.7|8350.2|8345.2|8351.7|8346.7|8332.2|8327.2|107
1646137800000|2022-03-01 12:30:00|8349.7|8344.7|8354.2|8349.2|8354.7|8349.7|8343.2|8338.2|75
1646138100000|2022-03-01 12:35:00|8353.7|8348.7|8342.7|8337.7|8354.2|8349.2|8337.7|8332.7|113
1646138400000|2022-03-01 12:40:00|8342.6|8337.6|8347.6|8342.6|8348.1|8343.1|8337.6|8332.6|115
1646138700000|2022-03-01 12:45:00|8347.1|8342.1|8346.1|8341.1|8349.1|8344.1|8341.1|8336.1|63
1646139000000|2022-03-01 12:50:00|8345.6|8340.6|8336.1|8331.1|8345.6|8340.6|8331.6|8326.6|60
1646139300000|2022-03-01 12:55:00|8336.6|8331.6|8340.1|8335.1|8340.1|8335.1|8332.6|8327.6|22
1646139600000|2022-03-01 13:00:00|8339.6|8334.6|8318.1|8313.1|8339.6|8334.6|8316.1|8311.1|104
1646139900000|2022-03-01 13:05:00|8318.6|8313.6|8318.6|8313.6|8325.1|8320.1|8309.6|8304.6|104
1646140200000|2022-03-01 13:10:00|8319.1|8314.1|8319.6|8314.6|8330.6|8325.6|8318.1|8313.1|88
1646140500000|2022-03-01 13:15:00|8319.1|8314.1|8332.1|8327.1|8334.1|8329.1|8319.1|8314.1|104
1646140800000|2022-03-01 13:20:00|8331.6|8326.6|8327.6|8322.6|8334.6|8329.6|8325.1|8320.1|89
1646141100000|2022-03-01 13:25:00|8328.1|8323.1|8353.6|8348.6|8353.6|8348.6|8326.1|8321.1|129
1646141400000|2022-03-01 13:30:00|8355.1|8350.1|8368.1|8363.1|8370.1|8365.1|8348.1|8343.1|138
1646141700000|2022-03-01 13:35:00|8367.6|8362.6|8373.1|8368.1|8376.1|8371.1|8363.1|8358.1|141
1646142000000|2022-03-01 13:40:00|8372.6|8367.6|8384.1|8379.1|8384.1|8379.1|8366.1|8361.1|126
1646142300000|2022-03-01 13:45:00|8383.6|8378.6|8381.6|8376.6|8387.1|8382.1|8376.1|8371.1|48
1646142600000|2022-03-01 13:50:00|8382.1|8377.1|8385.1|8380.1|8385.6|8380.6|8377.1|8372.1|124
1646142900000|2022-03-01 13:55:00|8385.6|8380.6|8381.1|8376.1|8394.1|8389.1|8380.1|8375.1|97
1646143200000|2022-03-01 14:00:00|8380.6|8375.6|8377.1|8372.1|8392.1|8387.1|8375.1|8370.1|171
1646143500000|2022-03-01 14:05:00|8376.6|8371.6|8371.6|8366.6|8380.1|8375.1|8370.1|8365.1|79
1646143800000|2022-03-01 14:10:00|8372.1|8367.1|8375.1|8370.1|8377.1|8372.1|8367.6|8362.6|118
1646144100000|2022-03-01 14:15:00|8374.6|8369.6|8371.1|8366.1|8380.1|8375.1|8369.1|8364.1|159
1646144400000|2022-03-01 14:20:00|8371.6|8366.6|8371.1|8366.1|8375.6|8370.6|8366.6|8361.6|214
1646144700000|2022-03-01 14:25:00|8370.6|8365.6|8372.6|8367.6|8377.6|8372.6|8368.1|8363.1|230
1646145000000|2022-03-01 14:30:00|8374.1|8369.1|8383.1|8378.1|8384.6|8379.6|8367.1|8362.1|133
1646145300000|2022-03-01 14:35:00|8383.6|8378.6|8384.1|8379.1|8391.6|8386.6|8382.6|8377.6|263
1646145600000|2022-03-01 14:40:00|8384.6|8379.6|8363.6|8358.6|8386.1|8381.1|8362.1|8357.1|110
1646145900000|2022-03-01 14:45:00|8364.1|8359.1|8372.1|8367.1|8373.1|8368.1|8348.6|8343.6|125
1646146200000|2022-03-01 14:50:00|8372.6|8367.6|8344.1|8339.1|8374.1|8369.1|8338.1|8333.1|199
1646146500000|2022-03-01 14:55:00|8344.6|8339.6|8346.1|8341.1|8351.6|8346.6|8337.6|8332.6|286
1646146800000|2022-03-01 15:00:00|8350.1|8345.1|8330.1|8325.1|8357.6|8352.6|8330.1|8325.1|180
1646147100000|2022-03-01 15:05:00|8329.6|8324.6|8312.6|8307.6|8340.6|8335.6|8312.6|8307.6|260
1646147400000|2022-03-01 15:10:00|8313.1|8308.1|8294.6|8289.6|8313.1|8308.1|8289.6|8284.6|279
1646147700000|2022-03-01 15:15:00|8294.1|8289.1|8293.6|8288.6|8303.6|8298.6|8282.6|8277.6|374
1646148000000|2022-03-01 15:20:00|8294.6|8289.6|8291.6|8286.6|8300.6|8295.6|8285.6|8280.6|265
1646148300000|2022-03-01 15:25:00|8291.1|8286.1|8299.6|8294.6|8299.6|8294.6|8282.6|8277.6|250
1646148600000|2022-03-01 15:30:00|8300.1|8295.1|8299.1|8294.1|8320.6|8315.6|8289.1|8284.1|230
1646148900000|2022-03-01 15:35:00|8298.6|8293.6|8288.1|8283.1|8302.6|8297.6|8286.6|8281.6|187
1646149200000|2022-03-01 15:40:00|8287.6|8282.6|8257.6|8252.6|8287.6|8282.6|8257.6|8252.6|451
1646149500000|2022-03-01 15:45:00|8257.1|8252.1|8253.6|8248.6|8262.1|8257.1|8248.1|8243.1|225
1646149800000|2022-03-01 15:50:00|8254.1|8249.1|8248.6|8243.6|8264.1|8259.1|8247.6|8242.6|235
1646150100000|2022-03-01 15:55:00|8248.1|8243.1|8241.1|8236.1|8248.6|8243.6|8237.6|8232.6|338
1646150400000|2022-03-01 16:00:00|8240.6|8235.6|8240.1|8235.1|8251.6|8246.6|8233.6|8228.6|319
1646150700000|2022-03-01 16:05:00|8240.6|8235.6|8234.6|8229.6|8241.6|8236.6|8227.1|8222.1|236
1646151000000|2022-03-01 16:10:00|8235.1|8230.1|8251.6|8246.6|8252.6|8247.6|8230.6|8225.6|224
1646151300000|2022-03-01 16:15:00|8250.6|8245.6|8231.6|8226.6|8250.6|8245.6|8230.1|8225.1|395
1646151600000|2022-03-01 16:20:00|8231.1|8226.1|8231.1|8226.1|8234.1|8229.1|8224.6|8219.6|302
1646151900000|2022-03-01 16:25:00|8231.6|8226.6|8200.1|8195.1|8231.6|8226.6|8195.6|8190.6|841
1646152200000|2022-03-01 16:30:00|8199.6|8194.6|8187.6|8180.6|8207.6|8201.6|8178.6|8172.6|1046
1646152500000|2022-03-01 16:35:00|8190.6|8183.6|8193.6|8186.6|8198.6|8192.6|8173.6|8167.6|633
1646152800000|2022-03-01 16:40:00|8194.6|8187.6|8194.6|8187.6|8203.6|8196.6|8187.6|8180.6|133
1646153100000|2022-03-01 16:45:00|8193.6|8186.6|8152.6|8145.6|8193.6|8186.6|8135.6|8128.6|727
1646153400000|2022-03-01 16:50:00|8153.6|8146.6|8161.6|8154.6|8170.6|8163.6|8147.6|8140.6|134
1646153700000|2022-03-01 16:55:00|8160.6|8152.6|8148.6|8141.6|8160.6|8153.6|8143.6|8136.6|76
1646154000000|2022-03-01 17:00:00|8147.6|8140.6|8132.6|8124.6|8150.6|8143.6|8129.6|8122.6|77
1646154300000|2022-03-01 17:05:00|8133.6|8125.6|8114.6|8108.6|8138.6|8130.6|8110.6|8103.6|117
1646154600000|2022-03-01 17:10:00|8113.6|8106.6|8138.6|8131.6|8138.6|8131.6|8105.6|8097.6|554
1646154900000|2022-03-01 17:15:00|8137.6|8130.6|8156.6|8148.6|8156.6|8149.6|8133.6|8126.6|75
1646155200000|2022-03-01 17:20:00|8155.6|8147.6|8142.6|8135.6|8155.6|8148.6|8140.6|8133.6|64
1646155500000|2022-03-01 17:25:00|8141.6|8136.6|8139.6|8132.6|8148.6|8140.6|8137.6|8131.6|41
1646155800000|2022-03-01 17:30:00|8138.6|8131.6|8144.6|8136.6|8146.6|8138.6|8131.6|8125.6|24
1646156100000|2022-03-01 17:35:00|8145.6|8137.6|8145.6|8137.6|8151.6|8143.6|8139.6|8131.6|77
1646156400000|2022-03-01 17:40:00|8147.6|8138.6|8166.6|8159.6|8167.6|8159.6|8143.6|8136.6|18
1646156700000|2022-03-01 17:45:00|8167.6|8158.6|8162.6|8156.6|8167.6|8159.6|8152.6|8145.6|97
1646157000000|2022-03-01 17:50:00|8161.6|8155.6|8166.6|8158.6|8166.6|8160.6|8159.6|8152.6|23
1646157300000|2022-03-01 17:55:00|8165.6|8159.6|8155.6|8148.6|8166.6|8159.6|8148.6|8141.6|48
1646157600000|2022-03-01 18:00:00|8154.6|8146.6|8165.6|8158.6|8170.6|8162.6|8153.6|8145.6|101
1646157900000|2022-03-01 18:05:00|8164.6|8156.6|8162.6|8153.6|8166.6|8158.6|8154.6|8144.6|28
1646158200000|2022-03-01 18:10:00|8161.6|8152.6|8137.6|8129.6|8162.6|8152.6|8125.6|8117.6|64
1646158500000|2022-03-01 18:15:00|8136.6|8130.6|8121.6|8113.6|8139.6|8130.6|8120.6|8113.6|32
1646158800000|2022-03-01 18:20:00|8120.6|8114.6|8099.6|8091.6|8127.6|8119.6|8099.6|8091.6|60
1646159100000|2022-03-01 18:25:00|8098.6|8092.6|8093.6|8085.6|8103.6|8093.6|8093.6|8085.6|11
1646159400000|2022-03-01 18:30:00|8094.6|8086.6|8100.6|8090.6|8107.6|8098.6|8094.6|8085.6|29
1646159700000|2022-03-01 18:35:00|8099.6|8088.6|8119.6|8109.6|8120.6|8110.6|8097.6|8088.6|2
1646160000000|2022-03-01 18:40:00|8120.6|8110.6|8091.6|8085.6|8120.6|8110.6|8091.6|8085.6|27
1646160300000|2022-03-01 18:45:00|8092.6|8083.6|8091.6|8081.6|8095.6|8087.6|8083.6|8074.6|43
1646160600000|2022-03-01 18:50:00|8090.6|8082.6|8094.6|8088.6|8097.6|8088.6|8087.6|8077.6|30
1646160900000|2022-03-01 18:55:00|8097.6|8089.6|8105.2|8093.2|8110.6|8104.6|8095.6|8087.6|39
1646161200000|2022-03-01 19:00:00|8106.2|8094.2|8096.3|8084.3|8109.4|8097.4|8092.8|8080.8|0
1646161500000|2022-03-01 19:05:00|8097.4|8085.4|8093|8081|8103.9|8091.9|8091.9|8079.9|0
1646161800000|2022-03-01 19:10:00|8093.1|8081.1|8086|8074|8096.8|8084.8|8083.8|8071.8|0
1646162100000|2022-03-01 19:15:00|8086.5|8074.5|8099.6|8087.6|8100.2|8088.2|8076.1|8064.1|0
1646162400000|2022-03-01 19:20:00|8100.1|8088.1|8118.6|8106.6|8119.1|8107.1|8094.7|8082.7|0
1646162700000|2022-03-01 19:25:00|8119.6|8107.6|8122.1|8110.1|8124.3|8112.3|8114.5|8102.5|0
1646163000000|2022-03-01 19:30:00|8122.2|8110.2|8116.7|8104.7|8125.4|8113.4|8114.4|8102.4|0
1646163300000|2022-03-01 19:35:00|8116.8|8104.8|8130.6|8118.6|8131.1|8119.1|8116.8|8104.8|0
1646163600000|2022-03-01 19:40:00|8130|8118|8130.2|8118.2|8136.3|8124.3|8125.3|8113.3|0
1646163900000|2022-03-01 19:45:00|8131.8|8119.8|8114.6|8102.6|8131.8|8119.8|8110.7|8098.7|0
1646164200000|2022-03-01 19:50:00|8115.1|8103.1|8110|8098|8115.1|8103.1|8109|8097|0
1646164500000|2022-03-01 19:55:00|8110.1|8098.1|8113.1|8101.1|8114.1|8102.1|8104.5|8092.5|0
1646164800000|2022-03-01 20:00:00|8113.6|8101.6|8134.1|8122.1|8134.1|8122.1|8111.9|8099.9|0
1646165100000|2022-03-01 20:05:00|8135.2|8123.2|8147.5|8135.5|8149.6|8137.6|8135.2|8123.2|0
1646165400000|2022-03-01 20:10:00|8148|8136|8143.9|8131.9|8149.7|8137.7|8136.3|8124.3|0
1646165700000|2022-03-01 20:15:00|8143.4|8131.4|8138.1|8126.1|8147.2|8135.2|8132.7|8120.7|0
1646166000000|2022-03-01 20:20:00|8137.6|8125.6|8139.2|8127.2|8142.5|8130.5|8129.4|8117.4|0
1646166300000|2022-03-01 20:25:00|8140.3|8128.3|8143|8131|8145.5|8133.5|8135.9|8123.9|0
1646166600000|2022-03-01 20:30:00|8142.9|8130.9|8146.4|8134.4|8153.7|8141.7|8137.3|8125.3|0
1646166900000|2022-03-01 20:35:00|8145.9|8133.9|8139.1|8127.1|8146.6|8134.6|8135.7|8123.7|0
1646167200000|2022-03-01 20:40:00|8138|8126|8121.8|8109.8|8146.8|8134.8|8118.6|8106.6|0
1646167500000|2022-03-01 20:45:00|8122.8|8110.8|8108.5|8096.5|8124.5|8112.5|8107.7|8095.7|0
1646167800000|2022-03-01 20:50:00|8108.6|8096.6|8126.1|8114.1|8129.4|8117.4|8107.3|8095.3|0
1646168100000|2022-03-01 20:55:00|8124.5|8112.5|8151.5|8139.5|8170.7|8158.7|8124.5|8112.5|0
1646168400000|2022-03-01 21:00:00|8153.9|8141.9|8171.6|8159.6|8174|8162|8153.9|8141.9|0
1646168700000|2022-03-01 21:05:00|8171.2|8159.2|8171.4|8159.4|8176.9|8164.9|8168.9|8156.9|0
1646169000000|2022-03-01 21:10:00|8172.4|8160.4|8180.5|8168.5|8183.4|8171.4|8169.6|8157.6|0
1646169300000|2022-03-01 21:15:00|8179.6|8167.6|8177.1|8165.1|8180.9|8168.9|8173|8161|0
1646169600000|2022-03-01 21:20:00|8176.9|8164.9|8173.9|8161.9|8180.4|8168.4|8171.9|8159.9|0
1646169900000|2022-03-01 21:25:00|8174.3|8162.3|8174.5|8162.5|8181.4|8169.4|8173.7|8161.7|0
1646170200000|2022-03-01 21:30:00|8174.6|8162.6|8172.1|8160.1|8179.4|8167.4|8171.6|8159.6|0
1646170500000|2022-03-01 21:35:00|8172.5|8160.5|8172|8160|8178.6|8166.6|8169.6|8157.6|0
1646170800000|2022-03-01 21:40:00|8171.4|8159.4|8166.2|8154.2|8171.4|8159.4|8163.6|8151.6|0
1646171100000|2022-03-01 21:45:00|8166.4|8154.4|8166.6|8154.6|8168.4|8156.4|8163.6|8151.6|0
1646171400000|2022-03-01 21:50:00|8166.4|8154.4|8168.7|8156.7|8171.6|8159.6|8166.4|8154.4|0
1646171700000|2022-03-01 21:55:00|8168.8|8156.8|8169.1|8157.1|8172.7|8160.7|8165.9|8153.9|0
1646172000000|2022-03-01 22:00:00|8169.5|8157.5|8167.8|8155.8|8172.9|8160.9|8167.8|8155.8|0
1646172300000|2022-03-01 22:05:00|8167.1|8155.1|8164.6|8152.6|8167.8|8155.8|8162.4|8150.4|0
1646172600000|2022-03-01 22:10:00|8165.4|8153.4|8163.1|8151.1|8165.4|8153.4|8161.8|8149.8|0
1646172900000|2022-03-01 22:15:00|8163.9|8151.9|8163.9|8151.9|8163.9|8151.9|8163.5|8151.5|0
1646173200000|2022-03-01 22:20:00|8163.5|8151.5|8158.4|8146.4|8164.4|8152.4|8158.2|8146.2|0
1646173500000|2022-03-01 22:25:00|8158.2|8146.2|8158.4|8146.4|8158.4|8146.4|8158.2|8146.2|0
1646173800000|2022-03-01 22:30:00|8157.5|8145.5|8157.3|8145.3|8157.8|8145.8|8157.3|8145.3|0
1646174100000|2022-03-01 22:35:00|8157.1|8145.1|8157.7|8145.7|8158.2|8146.2|8156.9|8144.9|0
1646174400000|2022-03-01 22:40:00|8157.1|8145.1|8157.2|8145.2|8157.6|8145.6|8156.9|8144.9|0
1646174700000|2022-03-01 22:45:00|8157.6|8145.6|8158.7|8146.7|8160.8|8148.8|8157|8145|0
1646175000000|2022-03-01 22:50:00|8159.9|8147.9|8160.2|8148.2|8161.2|8149.2|8159.9|8147.9|0
1646175300000|2022-03-01 22:55:00|8160.4|8148.4|8158|8146|8160.4|8148.4|8156.5|8144.5|0
1646175600000|2022-03-01 23:00:00|8159.9|8147.9|8155.8|8143.8|8164.4|8152.4|8153.2|8141.2|0
1646175900000|2022-03-01 23:05:00|8156.2|8144.2|8156.6|8144.6|8163.7|8151.7|8154|8142|0
1646176200000|2022-03-01 23:10:00|8156.1|8144.1|8159.4|8147.4|8159.6|8147.6|8151.2|8139.2|0
1646176500000|2022-03-01 23:15:00|8159|8147|8158.5|8146.5|8161.3|8149.3|8155.1|8143.1|0
1646176800000|2022-03-01 23:20:00|8158.6|8146.6|8158.1|8146.1|8165.2|8153.2|8157|8145|0
1646177100000|2022-03-01 23:25:00|8158.7|8146.7|8157.7|8145.7|8161.8|8149.8|8154.4|8142.4|0
1646177400000|2022-03-01 23:30:00|8158.1|8146.1|8172.8|8160.8|8172.8|8160.8|8157.9|8145.9|0
1646177700000|2022-03-01 23:35:00|8173.3|8161.3|8172.8|8160.8|8178|8166|8170|8158|0
1646178000000|2022-03-01 23:40:00|8172.6|8160.6|8170|8158|8173.7|8161.7|8166.3|8154.3|0
1646178300000|2022-03-01 23:45:00|8170.2|8158.2|8166.7|8154.7|8171.9|8159.9|8166.3|8154.3|0
1646178600000|2022-03-01 23:50:00|8166.5|8154.5|8169.1|8157.1|8170|8158|8164.8|8152.8|0
1646178900000|2022-03-01 23:55:00|8170.2|8158.2|8179.1|8167.1|8179.5|8167.5|8169.8|8157.8|0
1646179200000|2022-03-02 00:00:00|8179.7|8167.7|8175.4|8163.4|8180.2|8168.2|8170.2|8158.2|0
1646179500000|2022-03-02 00:05:00|8175|8163|8180.2|8168.2|8183.2|8171.2|8175|8163|0
1646179800000|2022-03-02 00:10:00|8179.5|8167.5|8180.6|8168.6|8181|8169|8176.5|8164.5|0
1646180100000|2022-03-02 00:15:00|8180.1|8168.1|8227.7|8215.7|8230.1|8218.1|8178.6|8166.6|0
1646180400000|2022-03-02 00:20:00|8227.1|8215.1|8229.2|8217.2|8231.9|8219.9|8223.3|8211.3|0
1646180700000|2022-03-02 00:25:00|8230.7|8218.7|8235.8|8223.8|8240|8228|8230.3|8218.3|0
1646181000000|2022-03-02 00:30:00|8235.6|8223.6|8212.5|8200.5|8235.8|8223.8|8210.3|8198.3|0
1646181300000|2022-03-02 00:35:00|8212.1|8200.1|8214.6|8202.6|8217.4|8205.4|8207.7|8195.7|0
1646181600000|2022-03-02 00:40:00|8214.8|8202.8|8222.2|8210.2|8228.2|8216.2|8213.1|8201.1|0
1646181900000|2022-03-02 00:45:00|8223|8211|8226.5|8214.5|8237.9|8225.9|8222.2|8210.2|0
1646182200000|2022-03-02 00:50:00|8228.7|8216.7|8232.5|8220.5|8234.1|8222.1|8226|8214|0
1646182500000|2022-03-02 00:55:00|8232.3|8220.3|8236.2|8224.2|8236.8|8224.8|8229.7|8217.7|0
1646182800000|2022-03-02 01:00:00|8235.4|8223.4|8235|8223|8250.2|8238.2|8228.7|8216.7|0
1646183100000|2022-03-02 01:05:00|8234.8|8222.8|8234.2|8222.2|8241.8|8229.8|8227.1|8215.1|0
1646183400000|2022-03-02 01:10:00|8234.4|8222.4|8236.3|8224.3|8244.5|8232.5|8230.9|8218.9|0
1646183700000|2022-03-02 01:15:00|8236.5|8224.5|8223.4|8211.4|8240.2|8228.2|8222.9|8210.9|0
1646184000000|2022-03-02 01:20:00|8223.5|8211.5|8214.3|8202.3|8229.9|8217.9|8213.2|8201.2|0
1646184300000|2022-03-02 01:25:00|8213.7|8201.7|8212.6|8200.6|8215.4|8203.4|8208.9|8196.9|0
1646184600000|2022-03-02 01:30:00|8212.4|8200.4|8234.9|8222.9|8238.1|8226.1|8211.5|8199.5|0
1646184900000|2022-03-02 01:35:00|8235.1|8223.1|8230.5|8218.5|8237.5|8225.5|8228.9|8216.9|0
1646185200000|2022-03-02 01:40:00|8230.7|8218.7|8213.6|8201.6|8235.2|8223.2|8213.1|8201.1|0
1646185500000|2022-03-02 01:45:00|8213.8|8201.8|8213.6|8201.6|8222.9|8210.9|8208.8|8196.8|0
1646185800000|2022-03-02 01:50:00|8213.4|8201.4|8206.6|8194.6|8214.7|8202.7|8202.3|8190.3|0
1646186100000|2022-03-02 01:55:00|8206.8|8194.8|8210.4|8198.4|8213.1|8201.1|8202.8|8190.8|0
1646186400000|2022-03-02 02:00:00|8210.3|8198.3|8202.7|8190.7|8210.4|8198.4|8200.1|8188.1|0
1646186700000|2022-03-02 02:05:00|8202.9|8190.9|8206.6|8194.6|8209.8|8197.8|8200.6|8188.6|0
1646187000000|2022-03-02 02:10:00|8206.8|8194.8|8199.5|8187.5|8212.5|8200.5|8195.8|8183.8|0
1646187300000|2022-03-02 02:15:00|8199.3|8187.3|8189.8|8177.8|8202.3|8190.3|8178.5|8166.5|0
1646187600000|2022-03-02 02:20:00|8189.6|8177.6|8192|8180|8202.3|8190.3|8188.3|8176.3|0
1646187900000|2022-03-02 02:25:00|8192.2|8180.2|8201.7|8189.7|8206|8194|8192|8180|0
1646188200000|2022-03-02 02:30:00|8201.9|8189.9|8204.9|8192.9|8209.9|8197.9|8196.9|8184.9|0
1646188500000|2022-03-02 02:35:00|8205.5|8193.5|8207.1|8195.1|8216.4|8204.4|8202.8|8190.8|0
1646188800000|2022-03-02 02:40:00|8206.3|8194.3|8184.4|8172.4|8208.2|8196.2|8179|8167|0
1646189100000|2022-03-02 02:45:00|8184.6|8172.6|8193|8181|8196.9|8184.9|8182.2|8170.2|0
1646189400000|2022-03-02 02:50:00|8193.8|8181.8|8193.1|8181.1|8200.1|8188.1|8188.2|8176.2|0
1646189700000|2022-03-02 02:55:00|8193.7|8181.7|8201.7|8189.7|8203.4|8191.4|8187.7|8175.7|0
1646190000000|2022-03-02 03:00:00|8201.9|8189.9|8215.3|8203.3|8216.4|8204.4|8200.7|8188.7|0
1646190300000|2022-03-02 03:05:00|8215.8|8203.8|8214.7|8202.7|8216.9|8204.9|8211.4|8199.4|0
1646190600000|2022-03-02 03:10:00|8215.5|8203.5|8214.8|8202.8|8218.6|8206.6|8209.9|8197.9|0
1646190900000|2022-03-02 03:15:00|8214.6|8202.6|8211|8199|8215.4|8203.4|8208.3|8196.3|0
1646191200000|2022-03-02 03:20:00|8210.8|8198.8|8204.8|8192.8|8212.6|8200.6|8200.2|8188.2|0
1646191500000|2022-03-02 03:25:00|8204.5|8192.5|8198.5|8186.5|8207.1|8195.1|8196.3|8184.3|0
1646191800000|2022-03-02 03:30:00|8198|8186|8200.6|8188.6|8205|8193|8194.2|8182.2|0
1646192100000|2022-03-02 03:35:00|8200.8|8188.8|8198|8186|8201.7|8189.7|8188.8|8176.8|0
1646192400000|2022-03-02 03:40:00|8198.2|8186.2|8193.1|8181.1|8200.2|8188.2|8191|8179|0
1646192700000|2022-03-02 03:45:00|8191.5|8179.5|8201.8|8189.8|8205.6|8193.6|8191.5|8179.5|0
1646193000000|2022-03-02 03:50:00|8201.6|8189.6|8201.8|8189.8|8205|8193|8199.6|8187.6|0
1646193300000|2022-03-02 03:55:00|8202.4|8190.4|8205|8193|8207.8|8195.8|8202.4|8190.4|0
1646193600000|2022-03-02 04:00:00|8205.2|8193.2|8198.6|8186.6|8207.8|8195.8|8195.3|8183.3|0
1646193900000|2022-03-02 04:05:00|8199.2|8187.2|8189.9|8177.9|8199.2|8187.2|8185.6|8173.6|0
1646194200000|2022-03-02 04:10:00|8190.5|8178.5|8188.9|8176.9|8194.3|8182.3|8188.4|8176.4|0
1646194500000|2022-03-02 04:15:00|8189.1|8177.1|8196.4|8184.4|8198.6|8186.6|8189.1|8177.1|0
1646194800000|2022-03-02 04:20:00|8196|8184|8186.7|8174.7|8196.4|8184.4|8186.2|8174.2|0
1646195100000|2022-03-02 04:25:00|8186.5|8174.5|8188.9|8176.9|8189.5|8177.5|8184.1|8172.1|0
1646195400000|2022-03-02 04:30:00|8189.1|8177.1|8187.3|8175.3|8191.7|8179.7|8186.3|8174.3|0
1646195700000|2022-03-02 04:35:00|8187.1|8175.1|8196|8184|8197.1|8185.1|8184.1|8172.1|0
1646196000000|2022-03-02 04:40:00|8196.4|8184.4|8195.4|8183.4|8199.2|8187.2|8194.9|8182.9|0
1646196300000|2022-03-02 04:45:00|8195.2|8183.2|8195.4|8183.4|8196.5|8184.5|8192.1|8180.1|0
1646196600000|2022-03-02 04:50:00|8195.8|8183.8|8203|8191|8207.3|8195.3|8195.4|8183.4|0
1646196900000|2022-03-02 04:55:00|8202.8|8190.8|8204.1|8192.1|8205.8|8193.8|8198.7|8186.7|0
1646197200000|2022-03-02 05:00:00|8203.9|8191.9|8198.7|8186.7|8204.7|8192.7|8196.5|8184.5|0
1646197500000|2022-03-02 05:05:00|8199.3|8187.3|8204|8192|8204.6|8192.6|8198.6|8186.6|0
1646197800000|2022-03-02 05:10:00|8204.2|8192.2|8202.9|8190.9|8205|8193|8200.7|8188.7|0
1646198100000|2022-03-02 05:15:00|8203.1|8191.1|8212.9|8200.9|8215.4|8203.4|8197|8185|0
1646198400000|2022-03-02 05:20:00|8212.7|8200.7|8204.9|8192.9|8214|8202|8204.9|8192.9|0
1646198700000|2022-03-02 05:25:00|8205.1|8193.1|8212.5|8200.5|8213|8201|8204.3|8192.3|0
1646199000000|2022-03-02 05:30:00|8212.1|8200.1|8208.6|8196.6|8215.7|8203.7|8208.2|8196.2|0
1646199300000|2022-03-02 05:35:00|8208.8|8196.8|8211.9|8199.9|8211.9|8199.9|8207.5|8195.5|0
1646199600000|2022-03-02 05:40:00|8212.1|8200.1|8205.2|8193.2|8213|8201|8203.8|8191.8|0
1646199900000|2022-03-02 05:45:00|8205.8|8193.8|8209|8197|8216|8204|8205.8|8193.8|0
1646200200000|2022-03-02 05:50:00|8209.2|8197.2|8211.2|8199.2|8216|8204|8208.4|8196.4|0
1646200500000|2022-03-02 05:55:00|8211|8199|8200.8|8188.8|8212.3|8200.3|8198.7|8186.7|0
1646200800000|2022-03-02 06:00:00|8200|8188|8194.3|8182.3|8205.8|8193.8|8194.3|8182.3|0
1646201100000|2022-03-02 06:05:00|8194.7|8182.7|8204|8192|8204|8192|8194.7|8182.7|0
1646201400000|2022-03-02 06:10:00|8204.6|8192.6|8203.6|8191.6|8207.9|8195.9|8200.8|8188.8|0
1646201700000|2022-03-02 06:15:00|8203|8191|8207.9|8195.9|8212.2|8200.2|8201.4|8189.4|0
1646202000000|2022-03-02 06:20:00|8208.4|8196.4|8193.5|8181.5|8210.5|8198.5|8193.5|8181.5|0
1646202300000|2022-03-02 06:25:00|8194.1|8182.1|8188.6|8176.6|8199.5|8187.5|8186.9|8174.9|0
1646202600000|2022-03-02 06:30:00|8188.4|8176.4|8193.4|8181.4|8197.3|8185.3|8188|8176|0
1646202900000|2022-03-02 06:35:00|8192.6|8180.6|8205.3|8193.3|8218.8|8206.8|8190.8|8178.8|0
1646203200000|2022-03-02 06:40:00|8205.5|8193.5|8197.9|8185.9|8206|8194|8187.2|8175.2|0
1646203500000|2022-03-02 06:45:00|8198.1|8186.1|8178.2|8166.2|8198.6|8186.6|8178.2|8166.2|0
1646203800000|2022-03-02 06:50:00|8178.8|8166.8|8168.5|8156.5|8182.1|8170.1|8163.1|8151.1|0
1646204100000|2022-03-02 06:55:00|8167.5|8155.5|8157.6|8145.6|8167.5|8155.5|8150.1|8138.1|0
1646204400000|2022-03-02 07:00:00|8157.8|8145.8|8132.6|8127.6|8164.2|8154.6|8125.6|8120.6|82
1646204700000|2022-03-02 07:05:00|8135.1|8130.1|8124.6|8119.6|8135.1|8130.1|8120.1|8115.1|56
1646205000000|2022-03-02 07:10:00|8125.1|8120.1|8124.1|8119.1|8138.1|8133.1|8123.6|8118.6|36
1646205300000|2022-03-02 07:15:00|8123.6|8118.6|8114.6|8109.6|8131.1|8126.1|8109.1|8104.1|94
1646205600000|2022-03-02 07:20:00|8115.1|8110.1|8134.6|8129.6|8136.1|8131.1|8112.6|8107.6|123
1646205900000|2022-03-02 07:25:00|8135.1|8130.1|8149.6|8144.6|8159.1|8154.1|8123.6|8118.6|130
1646206200000|2022-03-02 07:30:00|8151.6|8146.6|8162.1|8157.1|8162.1|8157.1|8140.1|8135.1|46
1646206500000|2022-03-02 07:35:00|8161.6|8156.6|8155.6|8150.6|8161.6|8156.6|8146.1|8141.1|75
1646206800000|2022-03-02 07:40:00|8158.6|8153.6|8162.6|8157.6|8162.6|8157.6|8142.1|8137.1|49
1646207100000|2022-03-02 07:45:00|8163.1|8158.1|8151.6|8146.6|8164.6|8159.6|8140.1|8135.1|48
1646207400000|2022-03-02 07:50:00|8151.1|8146.1|8143.6|8138.6|8157.1|8152.1|8133.6|8128.6|23
1646207700000|2022-03-02 07:55:00|8143.1|8138.1|8144.1|8139.1|8148.1|8143.1|8141.6|8136.6|62
1646208000000|2022-03-02 08:00:00|8143.6|8138.6|8150.6|8145.6|8186.1|8181.1|8138.6|8133.6|810
1646208300000|2022-03-02 08:05:00|8151.1|8146.1|8082.6|8077.6|8155.1|8150.1|8079.1|8074.1|714
1646208600000|2022-03-02 08:10:00|8082.1|8077.1|8166.1|8161.1|8166.1|8161.1|8082.1|8077.1|727
1646208900000|2022-03-02 08:15:00|8163.1|8158.1|8204.1|8199.1|8207.1|8202.1|8162.1|8157.1|719
1646209200000|2022-03-02 08:20:00|8201.6|8196.6|8226.6|8221.6|8227.6|8222.6|8193.1|8188.1|392
1646209500000|2022-03-02 08:25:00|8227.1|8222.1|8183.6|8178.6|8230.1|8225.1|8182.6|8177.6|444
1646209800000|2022-03-02 08:30:00|8183.1|8178.1|8185.1|8180.1|8202.1|8197.1|8181.6|8176.6|257
1646210100000|2022-03-02 08:35:00|8185.6|8180.6|8196.1|8191.1|8199.1|8194.1|8166.1|8161.1|164
1646210400000|2022-03-02 08:40:00|8196.2|8191.2|8179.7|8174.7|8204.7|8199.7|8177.2|8172.2|345
1646210700000|2022-03-02 08:45:00|8179.2|8174.2|8171.2|8166.2|8185.7|8180.7|8164.2|8159.2|162
1646211000000|2022-03-02 08:50:00|8170.7|8165.7|8141.7|8136.7|8177.2|8172.2|8141.7|8136.7|135
1646211300000|2022-03-02 08:55:00|8140.2|8135.2|8135.2|8130.2|8149.2|8144.2|8126.7|8121.7|267
1646211600000|2022-03-02 09:00:00|8134.7|8129.7|8114.2|8109.2|8139.2|8134.2|8110.7|8105.7|220
1646211900000|2022-03-02 09:05:00|8113.7|8108.7|8149.2|8144.2|8149.7|8144.7|8112.2|8107.2|288
1646212200000|2022-03-02 09:10:00|8148.7|8143.7|8185.2|8180.2|8189.2|8184.2|8141.7|8136.7|337
1646212500000|2022-03-02 09:15:00|8184.7|8179.7|8200.2|8195.2|8201.7|8196.7|8184.7|8179.7|127
1646212800000|2022-03-02 09:20:00|8199.7|8194.7|8172.2|8167.2|8200.2|8195.2|8171.7|8166.7|142
1646213100000|2022-03-02 09:25:00|8171.7|8166.7|8171.7|8166.7|8176.7|8171.7|8152.2|8147.2|166
1646213400000|2022-03-02 09:30:00|8171.2|8166.2|8183.7|8178.7|8214.7|8209.7|8161.7|8156.7|684
1646213700000|2022-03-02 09:35:00|8183.2|8178.2|8205.2|8200.2|8205.7|8200.7|8165.7|8160.7|194
1646214000000|2022-03-02 09:40:00|8204.7|8199.7|8209.2|8204.2|8216.7|8211.7|8202.7|8197.7|78
1646214300000|2022-03-02 09:45:00|8209.7|8204.7|8248.7|8243.7|8250.7|8245.7|8208.7|8203.7|237
1646214600000|2022-03-02 09:50:00|8249.2|8244.2|8222.7|8217.7|8255.7|8250.7|8220.7|8215.7|244
1646214900000|2022-03-02 09:55:00|8223.7|8218.7|8215.7|8210.7|8232.2|8227.2|8214.7|8209.7|124
1646215200000|2022-03-02 10:00:00|8215.2|8210.2|8203.2|8198.2|8225.2|8220.2|8202.7|8197.7|123
1646215500000|2022-03-02 10:05:00|8205.7|8200.7|8198.7|8193.7|8206.7|8201.7|8193.7|8188.7|204
1646215800000|2022-03-02 10:10:00|8198.2|8193.2|8200.7|8195.7|8205.2|8200.2|8184.7|8179.7|195
1646216100000|2022-03-02 10:15:00|8201.2|8196.2|8209.7|8204.7|8213.7|8208.7|8193.7|8188.7|161
1646216400000|2022-03-02 10:20:00|8209.2|8204.2|8215.7|8210.7|8221.7|8216.7|8207.7|8202.7|75
1646216700000|2022-03-02 10:25:00|8214.7|8209.7|8227.7|8222.7|8231.7|8226.7|8214.7|8209.7|97
1646217000000|2022-03-02 10:30:00|8227.2|8222.2|8226.2|8221.2|8232.7|8227.7|8218.7|8213.7|61
1646217300000|2022-03-02 10:35:00|8225.7|8220.7|8227.7|8222.7|8233.7|8228.7|8220.2|8215.2|86
1646217600000|2022-03-02 10:40:00|8227.2|8222.2|8230.2|8225.2|8234.7|8229.7|8218.7|8213.7|65
1646217900000|2022-03-02 10:45:00|8230.7|8225.7|8211.2|8206.2|8232.2|8227.2|8211.2|8206.2|65
1646218200000|2022-03-02 10:50:00|8210.7|8205.7|8193.7|8188.7|8211.7|8206.7|8188.7|8183.7|77
1646218500000|2022-03-02 10:55:00|8194.7|8189.7|8202.2|8197.2|8207.2|8202.2|8194.7|8189.7|99
1646218800000|2022-03-02 11:00:00|8202.7|8197.7|8207.2|8202.2|8213.2|8208.2|8198.7|8193.7|295
1646219100000|2022-03-02 11:05:00|8206.7|8201.7|8207.7|8202.7|8209.7|8204.7|8195.7|8190.7|122
1646219400000|2022-03-02 11:10:00|8208.7|8203.7|8221.7|8216.7|8228.2|8223.2|8206.7|8201.7|194
1646219700000|2022-03-02 11:15:00|8220.7|8215.7|8225.7|8220.7|8226.2|8221.2|8213.7|8208.7|178
1646220000000|2022-03-02 11:20:00|8226.2|8221.2|8237.2|8232.2|8237.7|8232.7|8220.7|8215.7|84
1646220300000|2022-03-02 11:25:00|8238.2|8233.2|8263.7|8258.7|8265.7|8260.7|8234.7|8229.7|195
1646220600000|2022-03-02 11:30:00|8264.7|8259.7|8275.2|8270.2|8281.2|8276.2|8256.2|8251.2|263
1646220900000|2022-03-02 11:35:00|8275.7|8270.7|8285.2|8280.2|8285.7|8280.7|8271.7|8266.7|109
1646221200000|2022-03-02 11:40:00|8285.7|8280.7|8285.2|8280.2|8294.2|8289.2|8269.7|8264.7|215
1646221500000|2022-03-02 11:45:00|8285.7|8280.7|8286.7|8281.7|8294.7|8289.7|8281.7|8276.7|51
1646221800000|2022-03-02 11:50:00|8287.7|8282.7|8288.2|8283.2|8293.2|8288.2|8279.2|8274.2|105
1646222100000|2022-03-02 11:55:00|8288.7|8283.7|8304.2|8299.2|8305.7|8300.7|8286.7|8281.7|152
1646222400000|2022-03-02 12:00:00|8305.2|8300.2|8305.2|8300.2|8306.7|8301.7|8297.7|8292.7|100
1646222700000|2022-03-02 12:05:00|8304.7|8299.7|8303.2|8298.2|8311.7|8306.7|8300.7|8295.7|75
1646223000000|2022-03-02 12:10:00|8303.7|8298.7|8303.2|8298.2|8305.2|8300.2|8293.7|8288.7|158
1646223300000|2022-03-02 12:15:00|8302.7|8297.7|8307.7|8302.7|8316.7|8311.7|8301.7|8296.7|109
1646223600000|2022-03-02 12:20:00|8308.2|8303.2|8311.7|8306.7|8313.7|8308.7|8299.7|8294.7|94
1646223900000|2022-03-02 12:25:00|8311.2|8306.2|8300.7|8295.7|8311.2|8306.2|8295.7|8290.7|144
1646224200000|2022-03-02 12:30:00|8301.2|8296.2|8268.7|8263.7|8305.7|8300.7|8258.7|8253.7|368
1646224500000|2022-03-02 12:35:00|8269.2|8264.2|8284.7|8279.7|8289.2|8284.2|8269.2|8264.2|104
1646224800000|2022-03-02 12:40:00|8285.4|8280.4|8284.4|8279.4|8292.4|8287.4|8281.4|8276.4|60
1646225100000|2022-03-02 12:45:00|8284.9|8279.9|8286.9|8281.9|8287.9|8282.9|8278.4|8273.4|39
1646225400000|2022-03-02 12:50:00|8287.4|8282.4|8303.4|8298.4|8306.4|8301.4|8285.4|8280.4|83
1646225700000|2022-03-02 12:55:00|8302.9|8297.9|8304.4|8299.4|8309.9|8304.9|8300.4|8295.4|66
1646226000000|2022-03-02 13:00:00|8304.9|8299.9|8308.9|8303.9|8313.9|8308.9|8303.4|8298.4|91
1646226300000|2022-03-02 13:05:00|8308.4|8303.4|8313.4|8308.4|8316.9|8311.9|8301.4|8296.4|82
1646226600000|2022-03-02 13:10:00|8313.9|8308.9|8306.9|8301.9|8314.4|8309.4|8296.9|8291.9|118
1646226900000|2022-03-02 13:15:00|8307.4|8302.4|8304.4|8299.4|8308.9|8303.9|8297.4|8292.4|74
1646227200000|2022-03-02 13:20:00|8304.9|8299.9|8285.4|8280.4|8307.4|8302.4|8282.4|8277.4|131
1646227500000|2022-03-02 13:25:00|8285.9|8280.9|8288.4|8283.4|8291.4|8286.4|8280.4|8275.4|135
1646227800000|2022-03-02 13:30:00|8289.4|8284.4|8277.4|8272.4|8294.4|8289.4|8276.4|8271.4|142
1646228100000|2022-03-02 13:35:00|8274.4|8269.4|8288.4|8283.4|8290.4|8285.4|8273.4|8268.4|176
1646228400000|2022-03-02 13:40:00|8287.9|8282.9|8284.9|8279.9|8287.9|8282.9|8279.9|8274.9|48
1646228700000|2022-03-02 13:45:00|8284.4|8279.4|8268.4|8263.4|8288.9|8283.9|8267.9|8262.9|75
1646229000000|2022-03-02 13:50:00|8268.9|8263.9|8280.4|8275.4|8288.9|8283.9|8268.9|8263.9|284
1646229300000|2022-03-02 13:55:00|8280.9|8275.9|8301.4|8296.4|8302.4|8297.4|8273.4|8268.4|109
1646229600000|2022-03-02 14:00:00|8300.9|8295.9|8302.4|8297.4|8307.9|8302.9|8297.4|8292.4|142
1646229900000|2022-03-02 14:05:00|8302.9|8297.9|8298.9|8293.9|8305.9|8300.9|8297.9|8292.9|138
1646230200000|2022-03-02 14:10:00|8299.9|8294.9|8297.9|8292.9|8301.9|8296.9|8292.9|8287.9|97
1646230500000|2022-03-02 14:15:00|8297.4|8292.4|8300.4|8295.4|8306.4|8301.4|8292.9|8287.9|214
1646230800000|2022-03-02 14:20:00|8299.4|8294.4|8310.4|8305.4|8311.4|8306.4|8296.4|8291.4|63
1646231100000|2022-03-02 14:25:00|8311.4|8306.4|8326.4|8321.4|8328.4|8323.4|8309.4|8304.4|208
1646231400000|2022-03-02 14:30:00|8327.4|8322.4|8316.9|8311.9|8333.9|8328.9|8309.9|8304.9|396
1646231700000|2022-03-02 14:35:00|8317.9|8312.9|8315.4|8310.4|8320.4|8315.4|8307.4|8302.4|179
1646232000000|2022-03-02 14:40:00|8314.4|8309.4|8331.4|8326.4|8333.4|8328.4|8312.4|8307.4|216
1646232300000|2022-03-02 14:45:00|8330.9|8325.9|8359.4|8354.4|8363.4|8358.4|8330.4|8325.4|403
1646232600000|2022-03-02 14:50:00|8358.9|8353.9|8350.4|8345.4|8363.9|8358.9|8347.9|8342.9|145
1646232900000|2022-03-02 14:55:00|8351.9|8346.9|8337.4|8332.4|8355.4|8350.4|8326.9|8321.9|173
1646233200000|2022-03-02 15:00:00|8338.4|8333.4|8349.9|8344.9|8354.4|8349.4|8335.9|8330.9|228
1646233500000|2022-03-02 15:05:00|8349.4|8344.4|8313.4|8308.4|8350.4|8345.4|8309.4|8304.4|223
1646233800000|2022-03-02 15:10:00|8312.9|8307.9|8313.4|8308.4|8320.9|8315.9|8300.4|8295.4|198
1646234100000|2022-03-02 15:15:00|8312.9|8307.9|8318.9|8313.9|8322.4|8317.4|8307.9|8302.9|140
1646234400000|2022-03-02 15:20:00|8318.4|8313.4|8319.9|8314.9|8327.9|8322.9|8316.9|8311.9|122
1646234700000|2022-03-02 15:25:00|8320.4|8315.4|8324.9|8319.9|8330.4|8325.4|8298.9|8293.9|453
1646235000000|2022-03-02 15:30:00|8323.9|8318.9|8329.9|8324.9|8338.4|8333.4|8313.9|8308.9|275
1646235300000|2022-03-02 15:35:00|8330.4|8325.4|8334.9|8329.9|8340.9|8335.9|8325.9|8320.9|149
1646235600000|2022-03-02 15:40:00|8334.4|8329.4|8336.4|8331.4|8342.4|8337.4|8330.9|8325.9|1137
1646235900000|2022-03-02 15:45:00|8336.9|8331.9|8332.9|8327.9|8340.9|8335.9|8327.4|8322.4|187
1646236200000|2022-03-02 15:50:00|8332.4|8327.4|8313.9|8308.9|8335.4|8330.4|8311.9|8306.9|209
1646236500000|2022-03-02 15:55:00|8314.4|8309.4|8329.9|8324.9|8333.9|8328.9|8309.9|8304.9|139
1646236800000|2022-03-02 16:00:00|8330.9|8325.9|8362.9|8357.9|8371.9|8366.9|8318.4|8313.4|639
1646237100000|2022-03-02 16:05:00|8363.9|8358.9|8363.4|8358.4|8372.9|8367.9|8344.9|8339.9|430
1646237400000|2022-03-02 16:10:00|8363.9|8358.9|8371.4|8366.4|8374.4|8369.4|8362.9|8357.9|176
1646237700000|2022-03-02 16:15:00|8371.9|8366.9|8373.9|8368.9|8376.9|8371.9|8365.9|8360.9|245
1646238000000|2022-03-02 16:20:00|8374.4|8369.4|8348.9|8343.9|8374.4|8369.4|8341.9|8336.9|231
1646238300000|2022-03-02 16:25:00|8349.9|8344.9|8337.9|8332.9|8364.9|8359.9|8337.4|8332.4|570
1646238600000|2022-03-02 16:30:00|8338.4|8333.4|8328.9|8321.9|8362.9|8356.9|8312.9|8306.9|1863
1646238900000|2022-03-02 16:35:00|8324.9|8322.9|8326.9|8318.9|8333.9|8326.9|8300.9|8293.9|792
1646239200000|2022-03-02 16:40:00|8327.9|8319.9|8303.9|8296.9|8330.9|8322.9|8300.9|8292.9|134
1646239500000|2022-03-02 16:45:00|8304.9|8295.9|8308.9|8301.9|8324.9|8315.9|8302.9|8295.9|82
1646239800000|2022-03-02 16:50:00|8309.9|8304.9|8311.9|8303.9|8315.9|8308.9|8305.9|8298.9|147
1646240100000|2022-03-02 16:55:00|8310.9|8304.9|8317.9|8310.9|8319.9|8313.9|8310.9|8303.9|57
1646240400000|2022-03-02 17:00:00|8318.9|8311.9|8320.9|8313.9|8324.9|8317.9|8315.9|8309.9|131
1646240700000|2022-03-02 17:05:00|8319.9|8312.9|8320.9|8313.9|8324.9|8317.9|8312.9|8305.9|37
1646241000000|2022-03-02 17:10:00|8322.9|8314.9|8322.9|8314.9|8326.9|8319.9|8315.9|8307.9|45
1646241300000|2022-03-02 17:15:00|8323.9|8315.9|8319.9|8311.9|8324.9|8317.9|8314.9|8307.9|16
1646241600000|2022-03-02 17:20:00|8318.9|8310.9|8322.9|8314.9|8325.9|8317.9|8318.9|8310.9|4
1646241900000|2022-03-02 17:25:00|8323.9|8315.9|8320.9|8313.9|8325.9|8317.9|8315.9|8307.9|12
1646242200000|2022-03-02 17:30:00|8319.9|8312.9|8320.9|8312.9|8323.9|8316.9|8316.9|8310.9|41
1646242500000|2022-03-02 17:35:00|8319.9|8313.9|8319.9|8312.9|8323.9|8316.9|8316.9|8309.9|13
1646242800000|2022-03-02 17:40:00|8321.9|8313.9|8324.9|8317.9|8325.9|8318.9|8318.9|8311.9|5
1646243100000|2022-03-02 17:45:00|8325.9|8318.9|8323.9|8315.9|8325.9|8318.9|8317.9|8310.9|3
1646243400000|2022-03-02 17:50:00|8322.9|8313.9|8318.9|8310.9|8322.9|8314.9|8312.9|8304.9|26
1646243700000|2022-03-02 17:55:00|8316.9|8309.9|8320.9|8312.9|8322.9|8316.9|8313.9|8305.9|7
1646244000000|2022-03-02 18:00:00|8319.9|8313.9|8327.9|8319.9|8328.9|8319.9|8319.9|8312.9|3
1646244300000|2022-03-02 18:05:00|8328.9|8320.9|8334.9|8326.9|8337.9|8330.9|8327.9|8319.9|6
1646244600000|2022-03-02 18:10:00|8333.9|8325.9|8349.9|8341.9|8349.9|8341.9|8332.9|8324.9|23
1646244900000|2022-03-02 18:15:00|8348.9|8340.9|8345.9|8337.9|8351.9|8344.9|8344.9|8335.9|7
1646245200000|2022-03-02 18:20:00|8344.9|8336.9|8336.9|8329.9|8350.9|8344.9|8336.9|8329.9|32
1646245500000|2022-03-02 18:25:00|8338.9|8328.9|8340.9|8332.9|8342.9|8336.9|8337.9|8328.9|11
1646245800000|2022-03-02 18:30:00|8341.9|8333.9|8340.9|8333.9|8345.9|8336.9|8340.9|8332.9|2
1646246100000|2022-03-02 18:35:00|8339.9|8332.9|8338.9|8332.9|8340.9|8333.9|8337.9|8329.9|12
1646246400000|2022-03-02 18:40:00|8337.9|8330.9|8336.9|8328.9|8337.9|8330.9|8330.9|8322.9|7
1646246700000|2022-03-02 18:45:00|8335.9|8329.9|8327.9|8318.9|8336.9|8329.9|8325.9|8316.9|11
1646247000000|2022-03-02 18:50:00|8328.9|8319.9|8329.9|8320.9|8330.9|8323.9|8322.9|8316.9|25
1646247300000|2022-03-02 18:55:00|8333.4|8321.4|8327.9|8315.9|8333.4|8321.9|8324.9|8315.9|17
1646247600000|2022-03-02 19:00:00|8329.5|8317.5|8336.5|8324.5|8336.6|8324.6|8323.5|8311.5|0
1646247900000|2022-03-02 19:05:00|8335.5|8323.5|8337.1|8325.1|8340.9|8328.9|8330.1|8318.1|0
1646248200000|2022-03-02 19:10:00|8337.6|8325.6|8329.1|8317.1|8338.7|8326.7|8328.1|8316.1|0
1646248500000|2022-03-02 19:15:00|8329.2|8317.2|8328.1|8316.1|8332.4|8320.4|8324.9|8312.9|0
1646248800000|2022-03-02 19:20:00|8329.2|8317.2|8317.2|8305.2|8331.5|8319.5|8317.2|8305.2|0
1646249100000|2022-03-02 19:25:00|8317.8|8305.8|8320.3|8308.3|8320.3|8308.3|8310.5|8298.5|0
1646249400000|2022-03-02 19:30:00|8321.3|8309.3|8315|8303|8321.3|8309.3|8312.7|8300.7|0
1646249700000|2022-03-02 19:35:00|8316.1|8304.1|8321.5|8309.5|8321.5|8309.5|8313.9|8301.9|0
1646250000000|2022-03-02 19:40:00|8322.5|8310.5|8328.1|8316.1|8330.1|8318.1|8321.5|8309.5|0
1646250300000|2022-03-02 19:45:00|8328|8316|8318.4|8306.4|8328|8316|8311.9|8299.9|0
1646250600000|2022-03-02 19:50:00|8319.4|8307.4|8310.6|8298.6|8328.1|8316.1|8307.4|8295.4|0
1646250900000|2022-03-02 19:55:00|8311.2|8299.2|8303.2|8291.2|8312.9|8300.9|8300.9|8288.9|0
1646251200000|2022-03-02 20:00:00|8303.1|8291.1|8312|8300|8315.3|8303.3|8301|8289|0
1646251500000|2022-03-02 20:05:00|8312.1|8300.1|8304.5|8292.5|8313.1|8301.1|8300.2|8288.2|0
1646251800000|2022-03-02 20:10:00|8303.4|8291.4|8291.5|8279.5|8304.7|8292.7|8289.3|8277.3|0
1646252100000|2022-03-02 20:15:00|8292.6|8280.6|8296.1|8284.1|8297.7|8285.7|8285|8273|0
1646252400000|2022-03-02 20:20:00|8296|8284|8288.7|8276.7|8296|8284|8284.2|8272.2|0
1646252700000|2022-03-02 20:25:00|8290.9|8278.9|8296|8284|8296.6|8284.6|8287.5|8275.5|0
1646253000000|2022-03-02 20:30:00|8296.5|8284.5|8303|8291|8307.4|8295.4|8295.4|8283.4|0
1646253300000|2022-03-02 20:35:00|8303.1|8291.1|8306|8294|8310.5|8298.5|8300.8|8288.8|0
1646253600000|2022-03-02 20:40:00|8305|8293|8303.9|8291.9|8307.3|8295.3|8297.5|8285.5|0
1646253900000|2022-03-02 20:45:00|8305|8293|8309.4|8297.4|8315.7|8303.7|8305|8293|0
1646254200000|2022-03-02 20:50:00|8309.6|8297.6|8325.1|8313.1|8330.6|8318.6|8304.9|8292.9|0
1646254500000|2022-03-02 20:55:00|8325|8313|8312.8|8300.8|8325|8313|8306.5|8294.5|0
1646254800000|2022-03-02 21:00:00|8310.7|8298.7|8310|8298|8315|8303|8304.8|8292.8|0
1646255100000|2022-03-02 21:05:00|8310.7|8298.7|8306.6|8294.6|8310.7|8298.7|8304.8|8292.8|0
1646255400000|2022-03-02 21:10:00|8307.2|8295.2|8305|8293|8309.4|8297.4|8302|8290|0
1646255700000|2022-03-02 21:15:00|8305.7|8293.7|8307.4|8295.4|8309.1|8297.1|8303.5|8291.5|0
1646256000000|2022-03-02 21:20:00|8306.8|8294.8|8301.1|8289.1|8308.7|8296.7|8299.4|8287.4|0
1646256300000|2022-03-02 21:25:00|8300.9|8288.9|8299.4|8287.4|8303.5|8291.5|8298.3|8286.3|0
1646256600000|2022-03-02 21:30:00|8299.6|8287.6|8296.8|8284.8|8300|8288|8294.4|8282.4|0
1646256900000|2022-03-02 21:35:00|8296.6|8284.6|8294.9|8282.9|8298.3|8286.3|8292.1|8280.1|0
1646257200000|2022-03-02 21:40:00|8294.7|8282.7|8291.9|8279.9|8295.5|8283.5|8291.9|8279.9|0
1646257500000|2022-03-02 21:45:00|8292.1|8280.1|8286.2|8274.2|8292.5|8280.5|8286.2|8274.2|0
1646257800000|2022-03-02 21:50:00|8286.9|8274.9|8294.2|8282.2|8295.3|8283.3|8286.4|8274.4|0
1646258100000|2022-03-02 21:55:00|8293.6|8281.6|8294.1|8282.1|8296|8284|8292.9|8280.9|0
1646258400000|2022-03-02 22:00:00|8293.7|8281.7|8292.9|8280.9|8293.9|8281.9|8292.4|8280.4|0
1646258700000|2022-03-02 22:05:00|8292.4|8280.4|8292|8280|8292.4|8280.4|8292|8280|0
1646259000000|2022-03-02 22:10:00|8292.6|8280.6|8292.2|8280.2|8292.6|8280.6|8291.6|8279.6|0
1646259300000|2022-03-02 22:15:00|8292.4|8280.4|8293.1|8281.1|8293.3|8281.3|8292.2|8280.2|0
1646259600000|2022-03-02 22:20:00|8292.9|8280.9|8293.3|8281.3|8293.3|8281.3|8292.9|8280.9|0
1646259900000|2022-03-02 22:25:00|8293.5|8281.5|8294|8282|8294.2|8282.2|8292.9|8280.9|0
1646260200000|2022-03-02 22:30:00|8293.3|8281.3|8295.2|8283.2|8295.2|8283.2|8293.1|8281.1|0
1646260500000|2022-03-02 22:35:00|8295.7|8283.7|8295.7|8283.7|8296.1|8284.1|8294.2|8282.2|0
1646260800000|2022-03-02 22:40:00|8295.9|8283.9|8293.1|8281.1|8295.9|8283.9|8293.1|8281.1|0
1646261100000|2022-03-02 22:45:00|8290.5|8278.5|8290|8278|8290.8|8278.8|8285.7|8273.7|0
1646261400000|2022-03-02 22:50:00|8289.5|8277.5|8289.5|8277.5|8290.6|8278.6|8289.1|8277.1|0
1646261700000|2022-03-02 22:55:00|8289.7|8277.7|8291.4|8279.4|8291.9|8279.9|8289.7|8277.7|0
1646262000000|2022-03-02 23:00:00|8291.5|8279.5|8293.8|8281.8|8299.6|8287.6|8287.3|8275.3|0
1646262300000|2022-03-02 23:05:00|8294.2|8282.2|8297|8285|8299.8|8287.8|8293.8|8281.8|0
1646262600000|2022-03-02 23:10:00|8295.7|8283.7|8298.7|8286.7|8299.4|8287.4|8294|8282|0
1646262900000|2022-03-02 23:15:00|8297.9|8285.9|8297.4|8285.4|8299.4|8287.4|8296.6|8284.6|0
1646263200000|2022-03-02 23:20:00|8297.7|8285.7|8295.5|8283.5|8298.7|8286.7|8293.8|8281.8|0
1646263500000|2022-03-02 23:25:00|8295.7|8283.7|8294.6|8282.6|8296.1|8284.1|8292.5|8280.5|0
1646263800000|2022-03-02 23:30:00|8294.8|8282.8|8297.9|8285.9|8299.8|8287.8|8292.9|8280.9|0
1646264100000|2022-03-02 23:35:00|8298.3|8286.3|8292|8280|8298.3|8286.3|8292|8280|0
1646264400000|2022-03-02 23:40:00|8291.4|8279.4|8289.2|8277.2|8292.5|8280.5|8288.6|8276.6|0
1646264700000|2022-03-02 23:45:00|8289.7|8277.7|8294.6|8282.6|8295.5|8283.5|8289.2|8277.2|0
1646265000000|2022-03-02 23:50:00|8294.8|8282.8|8297.7|8285.7|8298.3|8286.3|8294.6|8282.6|0
1646265300000|2022-03-02 23:55:00|8297.9|8285.9|8296.9|8284.9|8298.7|8286.7|8295.9|8283.9|0
1646265600000|2022-03-03 00:00:00|8298.4|8286.4|8297.7|8285.7|8302.4|8290.4|8296.8|8284.8|0
1646265900000|2022-03-03 00:05:00|8297.9|8285.9|8296.8|8284.8|8300.1|8288.1|8293.6|8281.6|0
1646266200000|2022-03-03 00:10:00|8297.3|8285.3|8298.8|8286.8|8301.8|8289.8|8296.8|8284.8|0
1646266500000|2022-03-03 00:15:00|8299|8287|8298.5|8286.5|8302.8|8290.8|8285.1|8273.1|0
1646266800000|2022-03-03 00:20:00|8298.7|8286.7|8308.2|8296.2|8310.4|8298.4|8298.7|8286.7|0
1646267100000|2022-03-03 00:25:00|8308|8296|8310.3|8298.3|8314|8302|8304.9|8292.9|0
1646267400000|2022-03-03 00:30:00|8309.9|8297.9|8306|8294|8315.7|8303.7|8306|8294|0
1646267700000|2022-03-03 00:35:00|8307.1|8295.1|8305.4|8293.4|8309.3|8297.3|8305|8293|0
1646268000000|2022-03-03 00:40:00|8305.2|8293.2|8292|8280|8306|8294|8290.4|8278.4|0
1646268300000|2022-03-03 00:45:00|8291.8|8279.8|8299.6|8287.6|8299.6|8287.6|8289.9|8277.9|0
1646268600000|2022-03-03 00:50:00|8300|8288|8300.1|8288.1|8305.4|8293.4|8293.1|8281.1|0
1646268900000|2022-03-03 00:55:00|8300.3|8288.3|8300.7|8288.7|8305.4|8293.4|8298.5|8286.5|0
1646269200000|2022-03-03 01:00:00|8300.5|8288.5|8306.6|8294.6|8308.7|8296.7|8295.3|8283.3|0
1646269500000|2022-03-03 01:05:00|8307|8295|8303.9|8291.9|8308.7|8296.7|8303.9|8291.9|0
1646269800000|2022-03-03 01:10:00|8304.4|8292.4|8297.9|8285.9|8305|8293|8295.7|8283.7|0
1646270100000|2022-03-03 01:15:00|8297.7|8285.7|8302.9|8290.9|8306.1|8294.1|8296.9|8284.9|0
1646270400000|2022-03-03 01:20:00|8302.8|8290.8|8291.5|8279.5|8302.8|8290.8|8291|8279|0
1646270700000|2022-03-03 01:25:00|8292.1|8280.1|8291.5|8279.5|8295.8|8283.8|8291|8279|0
1646271000000|2022-03-03 01:30:00|8291.3|8279.3|8291.5|8279.5|8295.8|8283.8|8288.3|8276.3|0
1646271300000|2022-03-03 01:35:00|8291.3|8279.3|8287.1|8275.1|8298|8286|8286.7|8274.7|0
1646271600000|2022-03-03 01:40:00|8286.9|8274.9|8293.4|8281.4|8295.7|8283.7|8286.1|8274.1|0
1646271900000|2022-03-03 01:45:00|8293.1|8281.1|8290.4|8278.4|8295.3|8283.3|8286.7|8274.7|0
1646272200000|2022-03-03 01:50:00|8290.2|8278.2|8283.9|8271.9|8291|8279|8281.3|8269.3|0
1646272500000|2022-03-03 01:55:00|8283.7|8271.7|8281.7|8269.7|8287.1|8275.1|8281.3|8269.3|0
1646272800000|2022-03-03 02:00:00|8282.1|8270.1|8281.7|8269.7|8288.2|8276.2|8281.3|8269.3|0
1646273100000|2022-03-03 02:05:00|8281.5|8269.5|8289.3|8277.3|8289.9|8277.9|8281.3|8269.3|0
1646273400000|2022-03-03 02:10:00|8289.1|8277.1|8290.4|8278.4|8292.1|8280.1|8288.2|8276.2|0
1646273700000|2022-03-03 02:15:00|8290|8278|8299.6|8287.6|8302.2|8290.2|8289.3|8277.3|0
1646274000000|2022-03-03 02:20:00|8300|8288|8303.3|8291.3|8307.1|8295.1|8300|8288|0
1646274300000|2022-03-03 02:25:00|8303.9|8291.9|8307.6|8295.6|8308.2|8296.2|8301.1|8289.1|0
1646274600000|2022-03-03 02:30:00|8307|8295|8312.5|8300.5|8312.5|8300.5|8304.4|8292.4|0
1646274900000|2022-03-03 02:35:00|8313.6|8301.6|8310.4|8298.4|8317.9|8305.9|8310.4|8298.4|0
1646275200000|2022-03-03 02:40:00|8311.9|8299.9|8321.7|8309.7|8322.3|8310.3|8310.4|8298.4|0
1646275500000|2022-03-03 02:45:00|8321.5|8309.5|8323.9|8311.9|8327.8|8315.8|8321.2|8309.2|0
1646275800000|2022-03-03 02:50:00|8323.7|8311.7|8320.1|8308.1|8326.6|8314.6|8318.6|8306.6|0
1646276100000|2022-03-03 02:55:00|8320.3|8308.3|8324.4|8312.4|8326.1|8314.1|8318.6|8306.6|0
1646276400000|2022-03-03 03:00:00|8324.6|8312.6|8327.7|8315.7|8332|8320|8322.3|8310.3|0
1646276700000|2022-03-03 03:05:00|8327.2|8315.2|8324.4|8312.4|8328.3|8316.3|8322.9|8310.9|0
1646277000000|2022-03-03 03:10:00|8325|8313|8320.1|8308.1|8325|8313|8318|8306|0
1646277300000|2022-03-03 03:15:00|8319.9|8307.9|8317.5|8305.5|8320.1|8308.1|8317.5|8305.5|0
1646277600000|2022-03-03 03:20:00|8317.7|8305.7|8319.1|8307.1|8320.1|8308.1|8316.9|8304.9|0
1646277900000|2022-03-03 03:25:00|8318.9|8306.9|8316.9|8304.9|8319.7|8307.7|8316.4|8304.4|0
1646278200000|2022-03-03 03:30:00|8317.1|8305.1|8319|8307|8320.7|8308.7|8316.4|8304.4|0
1646278500000|2022-03-03 03:35:00|8319.1|8307.1|8316.9|8304.9|8319.1|8307.1|8315.8|8303.8|0
1646278800000|2022-03-03 03:40:00|8316.7|8304.7|8318|8306|8319.1|8307.1|8316.4|8304.4|0
1646279100000|2022-03-03 03:45:00|8317.8|8305.8|8322.3|8310.3|8324|8312|8317.5|8305.5|0
1646279400000|2022-03-03 03:50:00|8322.1|8310.1|8325.1|8313.1|8326.6|8314.6|8320.7|8308.7|0
1646279700000|2022-03-03 03:55:00|8325.3|8313.3|8322.8|8310.8|8329.8|8317.8|8322.8|8310.8|0
1646280000000|2022-03-03 04:00:00|8323.9|8311.9|8323.2|8311.2|8324.9|8312.9|8321.1|8309.1|0
1646280300000|2022-03-03 04:05:00|8323|8311|8321.1|8309.1|8324.3|8312.3|8316.3|8304.3|0
1646280600000|2022-03-03 04:10:00|8320.9|8308.9|8321.1|8309.1|8323.8|8311.8|8319.5|8307.5|0
1646280900000|2022-03-03 04:15:00|8320.9|8308.9|8318.5|8306.5|8322.2|8310.2|8318.5|8306.5|0
1646281200000|2022-03-03 04:20:00|8318.9|8306.9|8321.1|8309.1|8321.7|8309.7|8318.9|8306.9|0
1646281500000|2022-03-03 04:25:00|8320.9|8308.9|8322.2|8310.2|8322.8|8310.8|8320.6|8308.6|0
1646281800000|2022-03-03 04:30:00|8322|8310|8317.9|8305.9|8322.2|8310.2|8317.9|8305.9|0
1646282100000|2022-03-03 04:35:00|8317.7|8305.7|8321.1|8309.1|8321.7|8309.7|8316.8|8304.8|0
1646282400000|2022-03-03 04:40:00|8320.6|8308.6|8319.6|8307.6|8323.3|8311.3|8319.6|8307.6|0
1646282700000|2022-03-03 04:45:00|8320|8308|8313.1|8301.1|8321.1|8309.1|8312|8300|0
1646283000000|2022-03-03 04:50:00|8312.9|8300.9|8318.9|8306.9|8318.9|8306.9|8312.5|8300.5|0
1646283300000|2022-03-03 04:55:00|8318.7|8306.7|8318.5|8306.5|8319.6|8307.6|8316.3|8304.3|0
1646283600000|2022-03-03 05:00:00|8318.4|8306.4|8317.4|8305.4|8319.5|8307.5|8312.4|8300.4|0
1646283900000|2022-03-03 05:05:00|8316.8|8304.8|8323.9|8311.9|8325|8313|8316.8|8304.8|0
1646284200000|2022-03-03 05:10:00|8323.7|8311.7|8333.6|8321.6|8339|8327|8323.3|8311.3|0
1646284500000|2022-03-03 05:15:00|8333.2|8321.2|8331.9|8319.9|8334|8322|8328.2|8316.2|0
1646284800000|2022-03-03 05:20:00|8331.7|8319.7|8331.8|8319.8|8331.9|8319.9|8327|8315|0
1646285100000|2022-03-03 05:25:00|8333.5|8321.5|8334.6|8322.6|8334.6|8322.6|8330.3|8318.3|0
1646285400000|2022-03-03 05:30:00|8334.8|8322.8|8334|8322|8340|8328|8334|8322|0
1646285700000|2022-03-03 05:35:00|8333.8|8321.8|8343.7|8331.7|8344.3|8332.3|8333.5|8321.5|0
1646286000000|2022-03-03 05:40:00|8344.3|8332.3|8343.3|8331.3|8345.4|8333.4|8341.6|8329.6|0
1646286300000|2022-03-03 05:45:00|8343.1|8331.1|8341.2|8329.2|8346|8334|8340.5|8328.5|0
1646286600000|2022-03-03 05:50:00|8341.1|8329.1|8343.8|8331.8|8343.8|8331.8|8336.8|8324.8|0
1646286900000|2022-03-03 05:55:00|8344.9|8332.9|8340.5|8328.5|8345.9|8333.9|8340.1|8328.1|0
1646287200000|2022-03-03 06:00:00|8340.3|8328.3|8353.1|8341.1|8355.7|8343.7|8337.3|8325.3|0
1646287500000|2022-03-03 06:05:00|8353.5|8341.5|8348.1|8336.1|8354.1|8342.1|8347|8335|0
1646287800000|2022-03-03 06:10:00|8347.9|8335.9|8355.2|8343.2|8355.2|8343.2|8347.6|8335.6|0
1646288100000|2022-03-03 06:15:00|8354.6|8342.6|8344.5|8332.5|8357.3|8345.3|8340.1|8328.1|0
1646288400000|2022-03-03 06:20:00|8344.9|8332.9|8341.2|8329.2|8346.6|8334.6|8336.9|8324.9|0
1646288700000|2022-03-03 06:25:00|8340.6|8328.6|8332.4|8320.4|8342.3|8330.3|8329.4|8317.4|0
1646289000000|2022-03-03 06:30:00|8332|8320|8329.4|8317.4|8332.6|8320.6|8320.1|8308.1|0
1646289300000|2022-03-03 06:35:00|8329.2|8317.2|8332|8320|8333.7|8321.7|8323.4|8311.4|0
1646289600000|2022-03-03 06:40:00|8331.8|8319.8|8328.3|8316.3|8336.3|8324.3|8325|8313|0
1646289900000|2022-03-03 06:45:00|8329.3|8317.3|8331.5|8319.5|8334.1|8322.1|8322.3|8310.3|0
1646290200000|2022-03-03 06:50:00|8331.1|8319.1|8336.9|8324.9|8341.7|8329.7|8328.7|8316.7|0
1646290500000|2022-03-03 06:55:00|8337.3|8325.3|8341.2|8329.2|8345.5|8333.5|8332|8320|0
1646290800000|2022-03-03 07:00:00|8341.1|8329.1|8321.9|8316.9|8348.4|8343.4|8321.9|8316.9|68
1646291100000|2022-03-03 07:05:00|8319.9|8314.9|8315.4|8310.4|8322.4|8317.4|8312.4|8307.4|36
1646291400000|2022-03-03 07:10:00|8315.9|8310.9|8323.4|8318.4|8326.9|8321.9|8310.9|8305.9|52
1646291700000|2022-03-03 07:15:00|8322.4|8317.4|8318.4|8313.4|8323.9|8318.9|8314.4|8309.4|29
1646292000000|2022-03-03 07:20:00|8318.9|8313.9|8333.4|8328.4|8334.4|8329.4|8318.9|8313.9|69
1646292300000|2022-03-03 07:25:00|8333.9|8328.9|8325.4|8320.4|8334.4|8329.4|8325.4|8320.4|31
1646292600000|2022-03-03 07:30:00|8324.4|8319.4|8297.9|8292.9|8324.4|8319.4|8297.9|8292.9|53
1646292900000|2022-03-03 07:35:00|8297.4|8292.4|8283.9|8278.9|8297.9|8292.9|8283.9|8278.9|36
1646293200000|2022-03-03 07:40:00|8283.4|8278.4|8282.9|8277.9|8285.4|8280.4|8270.4|8265.4|33
1646293500000|2022-03-03 07:45:00|8281.9|8276.9|8284.9|8279.9|8290.9|8285.9|8273.4|8268.4|53
1646293800000|2022-03-03 07:50:00|8285.9|8280.9|8288.9|8283.9|8292.9|8287.9|8265.4|8260.4|155
1646294100000|2022-03-03 07:55:00|8288.4|8283.4|8298.9|8293.9|8304.9|8299.9|8276.4|8271.4|108
1646294400000|2022-03-03 08:00:00|8300.9|8295.9|8345.9|8340.9|8345.9|8340.9|8286.4|8281.4|747
1646294700000|2022-03-03 08:05:00|8346.9|8341.9|8333.9|8328.9|8349.9|8344.9|8331.9|8326.9|353
1646295000000|2022-03-03 08:10:00|8333.4|8328.4|8335.9|8330.9|8337.4|8332.4|8313.9|8308.9|240
1646295300000|2022-03-03 08:15:00|8335.4|8330.4|8346.9|8341.9|8353.9|8348.9|8327.4|8322.4|170
1646295600000|2022-03-03 08:20:00|8347.4|8342.4|8330.9|8325.9|8350.9|8345.9|8322.9|8317.9|200
1646295900000|2022-03-03 08:25:00|8331.4|8326.4|8316.4|8311.4|8334.9|8329.9|8315.9|8310.9|220
1646296200000|2022-03-03 08:30:00|8315.9|8310.9|8284.9|8279.9|8318.9|8313.9|8284.4|8279.4|212
1646296500000|2022-03-03 08:35:00|8285.9|8280.9|8251.9|8246.9|8287.9|8282.9|8245.4|8240.4|197
1646296800000|2022-03-03 08:40:00|8251.7|8246.7|8224.2|8219.2|8253.7|8248.7|8220.2|8215.2|351
1646297100000|2022-03-03 08:45:00|8223.2|8218.2|8227.2|8222.2|8233.2|8228.2|8217.7|8212.7|135
1646297400000|2022-03-03 08:50:00|8226.7|8221.7|8250.2|8245.2|8253.2|8248.2|8223.2|8218.2|174
1646297700000|2022-03-03 08:55:00|8249.7|8244.7|8264.2|8259.2|8265.2|8260.2|8245.2|8240.2|173
1646298000000|2022-03-03 09:00:00|8264.7|8259.7|8266.7|8261.7|8278.2|8273.2|8261.7|8256.7|168
1646298300000|2022-03-03 09:05:00|8266.2|8261.2|8258.2|8253.2|8279.7|8274.7|8257.7|8252.7|199
1646298600000|2022-03-03 09:10:00|8258.7|8253.7|8254.2|8249.2|8273.7|8268.7|8250.2|8245.2|153
1646298900000|2022-03-03 09:15:00|8254.7|8249.7|8243.2|8238.2|8260.7|8255.7|8238.7|8233.7|171
1646299200000|2022-03-03 09:20:00|8242.7|8237.7|8225.2|8220.2|8247.2|8242.2|8215.2|8210.2|228
1646299500000|2022-03-03 09:25:00|8225.7|8220.7|8230.7|8225.7|8244.2|8239.2|8225.2|8220.2|127
1646299800000|2022-03-03 09:30:00|8233.2|8228.2|8242.2|8237.2|8244.2|8239.2|8229.7|8224.7|96
1646300100000|2022-03-03 09:35:00|8242.7|8237.7|8235.7|8230.7|8248.7|8243.7|8232.2|8227.2|118
1646300400000|2022-03-03 09:40:00|8236.2|8231.2|8250.2|8245.2|8252.2|8247.2|8234.2|8229.2|94
1646300700000|2022-03-03 09:45:00|8250.7|8245.7|8255.2|8250.2|8261.2|8256.2|8247.7|8242.7|83
1646301000000|2022-03-03 09:50:00|8254.7|8249.7|8242.2|8237.2|8262.2|8257.2|8241.2|8236.2|113
1646301300000|2022-03-03 09:55:00|8244.2|8239.2|8240.2|8235.2|8245.7|8240.7|8232.7|8227.7|105
1646301600000|2022-03-03 10:00:00|8239.7|8234.7|8237.7|8232.7|8247.2|8242.2|8234.7|8229.7|130
1646301900000|2022-03-03 10:05:00|8237.2|8232.2|8226.7|8221.7|8249.7|8244.7|8225.7|8220.7|181
1646302200000|2022-03-03 10:10:00|8227.2|8222.2|8219.2|8214.2|8236.2|8231.2|8218.2|8213.2|226
1646302500000|2022-03-03 10:15:00|8219.7|8214.7|8195.2|8190.2|8226.2|8221.2|8194.2|8189.2|418
1646302800000|2022-03-03 10:20:00|8195.7|8190.7|8188.2|8183.2|8196.2|8191.2|8181.7|8176.7|317
1646303100000|2022-03-03 10:25:00|8189.2|8184.2|8182.2|8177.2|8189.2|8184.2|8179.2|8174.2|228
1646303400000|2022-03-03 10:30:00|8182.7|8177.7|8191.2|8186.2|8197.2|8192.2|8181.2|8176.2|153
1646303700000|2022-03-03 10:35:00|8191.7|8186.7|8190.2|8185.2|8196.7|8191.7|8186.2|8181.2|172
1646304000000|2022-03-03 10:40:00|8190.7|8185.7|8185.2|8180.2|8194.7|8189.7|8184.2|8179.2|213
1646304300000|2022-03-03 10:45:00|8185.7|8180.7|8191.7|8186.7|8192.7|8187.7|8181.2|8176.2|165
1646304600000|2022-03-03 10:50:00|8193.2|8188.2|8177.7|8172.7|8194.2|8189.2|8174.7|8169.7|177
1646304900000|2022-03-03 10:55:00|8178.2|8173.2|8174.2|8169.2|8178.7|8173.7|8166.7|8161.7|180
1646305200000|2022-03-03 11:00:00|8173.7|8168.7|8171.7|8166.7|8174.2|8169.2|8161.2|8156.2|169
1646305500000|2022-03-03 11:05:00|8171.2|8166.2|8158.7|8153.7|8171.7|8166.7|8157.2|8152.2|200
1646305800000|2022-03-03 11:10:00|8158.2|8153.2|8179.2|8174.2|8182.2|8177.2|8154.7|8149.7|185
1646306100000|2022-03-03 11:15:00|8179.7|8174.7|8177.7|8172.7|8186.2|8181.2|8177.2|8172.2|150
1646306400000|2022-03-03 11:20:00|8178.2|8173.2|8190.2|8185.2|8194.2|8189.2|8177.7|8172.7|138
1646306700000|2022-03-03 11:25:00|8189.7|8184.7|8193.2|8188.2|8199.7|8194.7|8188.2|8183.2|176
1646307000000|2022-03-03 11:30:00|8193.7|8188.7|8189.7|8184.7|8197.7|8192.7|8188.7|8183.7|167
1646307300000|2022-03-03 11:35:00|8190.2|8185.2|8177.2|8172.2|8190.2|8185.2|8174.7|8169.7|168
1646307600000|2022-03-03 11:40:00|8176.7|8171.7|8164.2|8159.2|8177.7|8172.7|8161.7|8156.7|199
1646307900000|2022-03-03 11:45:00|8164.7|8159.7|8154.2|8149.2|8164.7|8159.7|8147.7|8142.7|208
1646308200000|2022-03-03 11:50:00|8154.7|8149.7|8156.7|8151.7|8157.7|8152.7|8145.2|8140.2|234
1646308500000|2022-03-03 11:55:00|8156.2|8151.2|8149.7|8144.7|8160.7|8155.7|8148.7|8143.7|256
1646308800000|2022-03-03 12:00:00|8150.7|8145.7|8144.2|8139.2|8157.7|8152.7|8144.2|8139.2|163
1646309100000|2022-03-03 12:05:00|8143.7|8138.7|8151.7|8146.7|8154.2|8149.2|8142.7|8137.7|133
1646309400000|2022-03-03 12:10:00|8152.2|8147.2|8149.2|8144.2|8152.2|8147.2|8143.2|8138.2|173
1646309700000|2022-03-03 12:15:00|8148.7|8143.7|8149.2|8144.2|8153.2|8148.2|8142.2|8137.2|119
1646310000000|2022-03-03 12:20:00|8149.7|8144.7|8151.2|8146.2|8153.7|8148.7|8147.2|8142.2|121
1646310300000|2022-03-03 12:25:00|8152.2|8147.2|8166.7|8161.7|8174.2|8169.2|8151.2|8146.2|180
1646310600000|2022-03-03 12:30:00|8166.2|8161.2|8159.2|8154.2|8169.2|8164.2|8144.2|8139.2|491
1646310900000|2022-03-03 12:35:00|8160.2|8155.2|8159.2|8154.2|8166.2|8161.2|8155.2|8150.2|260
1646311200000|2022-03-03 12:40:00|8160.2|8155.2|8169.2|8164.2|8171.7|8166.7|8157.2|8152.2|197
1646311500000|2022-03-03 12:45:00|8169.7|8164.7|8152.7|8147.7|8171.2|8166.2|8152.7|8147.7|273
1646311800000|2022-03-03 12:50:00|8152.2|8147.2|8147.2|8142.2|8153.2|8148.2|8142.2|8137.2|211
1646312100000|2022-03-03 12:55:00|8147.7|8142.7|8142.2|8137.2|8152.7|8147.7|8137.2|8132.2|208
1646312400000|2022-03-03 13:00:00|8142.7|8137.7|8145.2|8140.2|8149.2|8144.2|8139.7|8134.7|184
1646312700000|2022-03-03 13:05:00|8144.7|8139.7|8147.2|8142.2|8149.2|8144.2|8137.7|8132.7|244
1646313000000|2022-03-03 13:10:00|8146.7|8141.7|8152.7|8147.7|8154.7|8149.7|8142.7|8137.7|544
1646313300000|2022-03-03 13:15:00|8153.2|8148.2|8138.7|8133.7|8153.2|8148.2|8138.7|8133.7|224
1646313600000|2022-03-03 13:20:00|8138.2|8133.2|8139.7|8134.7|8140.2|8135.2|8129.7|8124.7|273
1646313900000|2022-03-03 13:25:00|8140.2|8135.2|8145.7|8140.7|8149.2|8144.2|8136.7|8131.7|149
1646314200000|2022-03-03 13:30:00|8145.2|8140.2|8140.7|8135.7|8148.7|8143.7|8137.7|8132.7|166
1646314500000|2022-03-03 13:35:00|8140.2|8135.2|8139.2|8134.2|8142.7|8137.7|8130.7|8125.7|232
1646314800000|2022-03-03 13:40:00|8139.7|8134.7|8150.2|8145.2|8151.2|8146.2|8139.7|8134.7|202
1646315100000|2022-03-03 13:45:00|8150.7|8145.7|8137.2|8132.2|8150.7|8145.7|8134.7|8129.7|169
1646315400000|2022-03-03 13:50:00|8136.7|8131.7|8136.7|8131.7|8146.7|8141.7|8127.7|8122.7|297
1646315700000|2022-03-03 13:55:00|8137.2|8132.2|8169.7|8164.7|8172.7|8167.7|8136.7|8131.7|323
1646316000000|2022-03-03 14:00:00|8169.2|8164.2|8185.7|8180.7|8198.7|8193.7|8164.2|8159.2|386
1646316300000|2022-03-03 14:05:00|8185.2|8180.2|8181.2|8176.2|8186.2|8181.2|8161.7|8156.7|414
1646316600000|2022-03-03 14:10:00|8180.2|8175.2|8170.7|8165.7|8182.2|8177.2|8167.7|8162.7|366
1646316900000|2022-03-03 14:15:00|8171.2|8166.2|8171.2|8166.2|8176.2|8171.2|8163.7|8158.7|242
1646317200000|2022-03-03 14:20:00|8170.7|8165.7|8150.2|8145.2|8170.7|8165.7|8148.2|8143.2|239
1646317500000|2022-03-03 14:25:00|8150.7|8145.7|8149.2|8144.2|8154.7|8149.7|8146.7|8141.7|181
1646317800000|2022-03-03 14:30:00|8149.7|8144.7|8125.7|8120.7|8153.2|8148.2|8124.7|8119.7|310
1646318100000|2022-03-03 14:35:00|8126.2|8121.2|8133.2|8128.2|8135.2|8130.2|8118.7|8113.7|299
1646318400000|2022-03-03 14:40:00|8132.7|8127.7|8138.7|8133.7|8142.7|8137.7|8126.2|8121.2|184
1646318700000|2022-03-03 14:45:00|8138.2|8133.2|8107.2|8102.2|8141.7|8136.7|8106.7|8101.7|329
1646319000000|2022-03-03 14:50:00|8108.7|8103.7|8099.2|8094.2|8112.2|8107.2|8088.7|8083.7|379
1646319300000|2022-03-03 14:55:00|8098.7|8093.7|8109.2|8104.2|8113.2|8108.2|8095.2|8090.2|226
1646319600000|2022-03-03 15:00:00|8108.7|8103.7|8082.7|8077.7|8108.7|8103.7|8082.2|8077.2|260
1646319900000|2022-03-03 15:05:00|8084.2|8079.2|8066.7|8061.7|8086.2|8081.2|8062.2|8057.2|287
1646320200000|2022-03-03 15:10:00|8068.1|8063.1|8068.6|8063.6|8074.6|8069.6|8060.6|8055.6|232
1646320500000|2022-03-03 15:15:00|8068.1|8063.1|8054.1|8049.1|8068.1|8063.1|8045.6|8040.6|269
1646320800000|2022-03-03 15:20:00|8054.6|8049.6|8045.1|8040.1|8055.1|8050.1|8037.6|8032.6|498
1646321100000|2022-03-03 15:25:00|8044.6|8039.6|8056.6|8051.6|8060.6|8055.6|8042.6|8037.6|196
1646321400000|2022-03-03 15:30:00|8057.1|8052.1|8050.1|8045.1|8067.1|8062.1|8050.1|8045.1|284
1646321700000|2022-03-03 15:35:00|8050.6|8045.6|8027.6|8022.6|8055.1|8050.1|8026.1|8021.1|367
1646322000000|2022-03-03 15:40:00|8028.1|8023.1|8017.1|8012.1|8032.6|8027.6|8015.1|8010.1|516
1646322300000|2022-03-03 15:45:00|8016.6|8011.6|8028.1|8023.1|8034.1|8029.1|8011.6|8006.6|347
1646322600000|2022-03-03 15:50:00|8026.6|8021.6|8022.1|8017.1|8031.6|8026.6|8021.6|8016.6|415
1646322900000|2022-03-03 15:55:00|8021.6|8016.6|8014.6|8009.6|8027.6|8022.6|8014.6|8009.6|360
1646323200000|2022-03-03 16:00:00|8015.1|8010.1|8015.6|8010.6|8016.1|8011.1|8010.1|8005.1|876
1646323500000|2022-03-03 16:05:00|8016.1|8011.1|8009.1|8004.1|8018.1|8013.1|8004.1|7999.1|319
1646323800000|2022-03-03 16:10:00|8008.6|8003.6|7993.6|7988.6|8011.1|8006.1|7990.6|7985.6|281
1646324100000|2022-03-03 16:15:00|7992.1|7987.1|8001.1|7996.1|8002.6|7997.6|7980.1|7975.1|455
1646324400000|2022-03-03 16:20:00|8001.6|7996.6|8029.6|8024.6|8032.1|8027.1|8001.1|7996.1|816
1646324700000|2022-03-03 16:25:00|8030.1|8025.1|8014.6|8009.6|8041.6|8036.6|8013.6|8008.6|1018
1646325000000|2022-03-03 16:30:00|8015.6|8008.6|8020.6|8012.6|8030.6|8023.6|8009.6|8002.6|709
1646325300000|2022-03-03 16:35:00|8021.6|8013.6|8004.6|7996.6|8025.6|8018.6|7992.6|7985.6|282
1646325600000|2022-03-03 16:40:00|8003.6|7998.6|8019.6|8012.6|8024.6|8016.6|8002.6|7994.6|66
1646325900000|2022-03-03 16:45:00|8020.6|8011.6|8024.6|8017.6|8035.6|8027.6|8020.6|8011.6|255
1646326200000|2022-03-03 16:50:00|8023.6|8015.6|8024.6|8016.6|8027.6|8020.6|8017.6|8011.6|702
1646326500000|2022-03-03 16:55:00|8023.6|8014.6|8025.6|8017.6|8029.6|8022.6|8001.6|7994.6|150
1646326800000|2022-03-03 17:00:00|8024.6|8016.6|8023.6|8015.6|8034.6|8026.6|8017.6|8010.6|39
1646327100000|2022-03-03 17:05:00|8018.6|8010.6|8033.6|8025.6|8033.6|8025.6|8014.6|8005.6|26
1646327400000|2022-03-03 17:10:00|8032.6|8024.6|8032.6|8021.6|8040.6|8033.6|8027.6|8021.6|24
1646327700000|2022-03-03 17:15:00|8031.6|8022.6|8032.6|8023.6|8038.6|8030.6|8029.6|8022.6|10
1646328000000|2022-03-03 17:20:00|8031.6|8024.6|8019.6|8013.6|8032.6|8025.6|8019.6|8012.6|20
1646328300000|2022-03-03 17:25:00|8018.6|8011.6|8010.6|8003.6|8021.6|8015.6|8008.6|8000.6|16
1646328600000|2022-03-03 17:30:00|8012.6|8004.6|8069.6|8061.6|8087.6|8079.6|8010.6|8003.6|252
1646328900000|2022-03-03 17:35:00|8070.6|8062.6|8057.6|8050.6|8090.6|8082.6|8054.6|8047.6|59
1646329200000|2022-03-03 17:40:00|8054.6|8047.6|8052.6|8044.6|8057.6|8049.6|8037.6|8029.6|37
1646329500000|2022-03-03 17:45:00|8051.6|8043.6|8055.6|8048.6|8063.6|8055.6|8039.6|8032.6|22
1646329800000|2022-03-03 17:50:00|8054.6|8045.6|8049.6|8042.6|8061.6|8054.6|8049.6|8041.6|67
1646330100000|2022-03-03 17:55:00|8048.6|8041.6|8059.6|8051.6|8063.6|8055.6|8048.6|8041.6|27
1646330400000|2022-03-03 18:00:00|8058.6|8050.6|8062.6|8054.6|8064.6|8056.6|8051.6|8043.6|13
1646330700000|2022-03-03 18:05:00|8061.6|8053.6|8056.6|8047.6|8070.6|8063.6|8053.6|8046.6|17
1646331000000|2022-03-03 18:10:00|8055.6|8046.6|8060.6|8052.6|8061.6|8053.6|8050.6|8042.6|9
1646331300000|2022-03-03 18:15:00|8059.6|8051.6|8065.6|8058.6|8069.6|8061.6|8059.6|8051.6|16
1646331600000|2022-03-03 18:20:00|8064.6|8057.6|8067.6|8058.6|8067.6|8059.6|8062.6|8055.6|0
1646331900000|2022-03-03 18:25:00|8066.6|8059.6|8064.6|8056.6|8066.6|8060.6|8061.6|8055.6|5
1646332200000|2022-03-03 18:30:00|8063.6|8055.6|8041.6|8033.6|8063.6|8055.6|8038.6|8029.6|32
1646332500000|2022-03-03 18:35:00|8042.6|8034.6|8042.6|8034.6|8045.6|8038.6|8040.6|8031.6|13
1646332800000|2022-03-03 18:40:00|8041.6|8035.6|8035.6|8027.6|8042.6|8035.6|8031.6|8020.6|16
1646333100000|2022-03-03 18:45:00|8036.6|8026.6|8036.6|8028.6|8037.6|8029.6|8028.6|8019.6|5
1646333400000|2022-03-03 18:50:00|8038.6|8029.6|8037.6|8027.6|8040.6|8033.6|8031.6|8022.6|10
1646333700000|2022-03-03 18:55:00|8039.6|8028.1|8040.4|8028.4|8045.6|8035.6|8036.6|8027.6|18
1646334000000|2022-03-03 19:00:00|8039.8|8027.8|8040.9|8028.9|8050|8038|8038.2|8026.2|0
1646334300000|2022-03-03 19:05:00|8041.5|8029.5|8039.1|8027.1|8045.6|8033.6|8035.9|8023.9|0
1646334600000|2022-03-03 19:10:00|8040.1|8028.1|8061.5|8049.5|8064.7|8052.7|8035.6|8023.6|0
1646334900000|2022-03-03 19:15:00|8061.4|8049.4|8059.2|8047.2|8063.6|8051.6|8054|8042|0
1646335200000|2022-03-03 19:20:00|8056.1|8044.1|8045.4|8033.4|8057.2|8045.2|8043.3|8031.3|0
1646335500000|2022-03-03 19:25:00|8044.9|8032.9|8047.9|8035.9|8051.9|8039.9|8044.4|8032.4|0
1646335800000|2022-03-03 19:30:00|8046.8|8034.8|8036.2|8024.2|8047.4|8035.4|8035.1|8023.1|48
1646336100000|2022-03-03 19:35:00|8037.3|8025.3|8032.9|8020.9|8039.4|8027.4|8030.8|8018.8|0
1646336400000|2022-03-03 19:40:00|8032.4|8020.4|8022.7|8010.7|8037.2|8025.2|8020.5|8008.5|0
1646336700000|2022-03-03 19:45:00|8022.6|8010.6|8014.1|8002.1|8025.8|8013.8|8013.1|8001.1|0
1646337000000|2022-03-03 19:50:00|8014.2|8002.2|8007.9|7995.9|8015.3|8003.3|8002.6|7990.6|0
1646337300000|2022-03-03 19:55:00|8008.4|7996.4|8007.7|7995.7|8010.1|7998.1|8003.3|7991.3|0
1646337600000|2022-03-03 20:00:00|8007.6|7995.6|7993.5|7981.5|8007.6|7995.6|7991.4|7979.4|0
1646337900000|2022-03-03 20:05:00|7994.6|7982.6|7991.3|7979.3|8004.3|7992.3|7987|7975|0
1646338200000|2022-03-03 20:10:00|7990.8|7978.8|7991.4|7979.4|7996.7|7984.7|7989.1|7977.1|0
1646338500000|2022-03-03 20:15:00|7991.9|7979.9|7997.8|7985.8|8003.7|7991.7|7988.5|7976.5|0
1646338800000|2022-03-03 20:20:00|7996.3|7984.3|7995.6|7983.6|8002.6|7990.6|7990.7|7978.7|0
1646339100000|2022-03-03 20:25:00|7996.2|7984.2|8018.5|8006.5|8019|8007|7996.2|7984.2|0
1646339400000|2022-03-03 20:30:00|8017.4|8005.4|7996.9|7984.9|8019.5|8007.5|7995.8|7983.8|0
1646339700000|2022-03-03 20:35:00|7996.8|7984.8|8001.2|7989.2|8003.4|7991.4|7989.3|7977.3|0
1646340000000|2022-03-03 20:40:00|8000.2|7988.2|7988.7|7976.7|8001.2|7989.2|7987.1|7975.1|0
1646340300000|2022-03-03 20:45:00|7989.2|7977.2|7998.1|7986.1|7998.2|7986.2|7982.7|7970.7|0
1646340600000|2022-03-03 20:50:00|7997.6|7985.6|8013.5|8001.5|8019.8|8007.8|7989|7977|0
1646340900000|2022-03-03 20:55:00|8013.6|8001.6|8022.8|8010.8|8035.1|8023.1|8005|7993|0
1646341200000|2022-03-03 21:00:00|8018|8006|8023.1|8011.1|8028|8016|8013.1|8001.1|0
1646341500000|2022-03-03 21:05:00|8023.7|8011.7|8025.8|8013.8|8026.7|8014.7|8019.9|8007.9|0
1646341800000|2022-03-03 21:10:00|8025.2|8013.2|8027.1|8015.1|8031|8019|8025.2|8013.2|0
1646342100000|2022-03-03 21:15:00|8026.7|8014.7|8027.6|8015.6|8028.2|8016.2|8023.2|8011.2|0
1646342400000|2022-03-03 21:20:00|8027.4|8015.4|8024.2|8012.2|8027.4|8015.4|8021.8|8009.8|0
1646342700000|2022-03-03 21:25:00|8024.4|8012.4|8026.1|8014.1|8026.1|8014.1|8020.5|8008.5|0
1646343000000|2022-03-03 21:30:00|8025.7|8013.7|8022.9|8010.9|8026.3|8014.3|8021.2|8009.2|0
1646343300000|2022-03-03 21:35:00|8023.3|8011.3|8018.5|8006.5|8025.7|8013.7|8018|8006|0
1646343600000|2022-03-03 21:40:00|8018.9|8006.9|8020|8008|8021|8009|8017.8|8005.8|0
1646343900000|2022-03-03 21:45:00|8020.6|8008.6|8023.8|8011.8|8023.8|8011.8|8017.8|8005.8|0
1646344200000|2022-03-03 21:50:00|8023.6|8011.6|8029.2|8017.2|8029.8|8017.8|8023|8011|0
1646344500000|2022-03-03 21:55:00|8028.7|8016.7|8029.4|8017.4|8030.4|8018.4|8027.9|8015.9|0
1646344800000|2022-03-03 22:00:00|8029.6|8017.6|8028.7|8016.7|8029.6|8017.6|8028.7|8016.7|0
1646345100000|2022-03-03 22:05:00|8028.5|8016.5|8029.2|8017.2|8029.4|8017.4|8028.5|8016.5|0
1646345400000|2022-03-03 22:10:00|8029|8017|8029.8|8017.8|8030.2|8018.2|8029|8017|0
1646345700000|2022-03-03 22:15:00|8030|8018|8029.6|8017.6|8030|8018|8029.6|8017.6|0
1646346000000|2022-03-03 22:20:00|8029.8|8017.8|8032.2|8020.2|8032.2|8020.2|8029.6|8017.6|0
1646346300000|2022-03-03 22:25:00|8032.6|8020.6|8032|8020|8032.6|8020.6|8031|8019|0
1646346600000|2022-03-03 22:30:00|8032.2|8020.2|8031.6|8019.6|8032.6|8020.6|8031.6|8019.6|0
1646346900000|2022-03-03 22:35:00|8031.5|8019.5|8028|8016|8031.5|8019.5|8028|8016|0
1646347200000|2022-03-03 22:40:00|8028.2|8016.2|8028.2|8016.2|8028.5|8016.5|8028|8016|0
1646347500000|2022-03-03 22:45:00|8028.5|8016.5|8028|8016|8028.5|8016.5|8028|8016|0
1646347800000|2022-03-03 22:50:00|8028.2|8016.2|8027.4|8015.4|8028.2|8016.2|8027.4|8015.4|0
1646348100000|2022-03-03 22:55:00|8027.2|8015.2|8024.9|8012.9|8033.1|8021.1|8024.7|8012.7|0
1646348400000|2022-03-03 23:00:00|8025|8013|8024.6|8012.6|8027.8|8015.8|8020.9|8008.9|0
1646348700000|2022-03-03 23:05:00|8024.8|8012.8|8024.2|8012.2|8025.7|8013.7|8019.7|8007.7|0
1646349000000|2022-03-03 23:10:00|8024.6|8012.6|8028.7|8016.7|8030|8018|8022.3|8010.3|0
1646349300000|2022-03-03 23:15:00|8029.1|8017.1|8031.4|8019.4|8033.1|8021.1|8028.3|8016.3|0
1646349600000|2022-03-03 23:20:00|8032.2|8020.2|8026.5|8014.5|8032.7|8020.7|8026.5|8014.5|0
1646349900000|2022-03-03 23:25:00|8026.7|8014.7|8029.5|8017.5|8029.9|8017.9|8025|8013|0
1646350200000|2022-03-03 23:30:00|8029.7|8017.7|8036.6|8024.6|8037.6|8025.6|8029.7|8017.7|0
1646350500000|2022-03-03 23:35:00|8037.5|8025.5|8040|8028|8041.1|8029.1|8037.3|8025.3|0
1646350800000|2022-03-03 23:40:00|8040.2|8028.2|8038.8|8026.8|8040.5|8028.5|8037.7|8025.7|0
1646351100000|2022-03-03 23:45:00|8039.2|8027.2|8038.2|8026.2|8041.6|8029.6|8037.3|8025.3|0
1646351400000|2022-03-03 23:50:00|8037.8|8025.8|8040.1|8028.1|8041.4|8029.4|8037.4|8025.4|0
1646351700000|2022-03-03 23:55:00|8040.3|8028.3|8040.1|8028.1|8043.8|8031.8|8039.4|8027.4|0
1646352000000|2022-03-04 00:00:00|8039.7|8027.7|8043.8|8031.8|8045.1|8033.1|8037.4|8025.4|0
1646352300000|2022-03-04 00:05:00|8043.7|8031.7|8007|7995|8043.7|8031.7|8006.8|7994.8|0
1646352600000|2022-03-04 00:10:00|8005.9|7993.9|8001.4|7989.4|8013.6|8001.6|7986.4|7974.4|0
1646352900000|2022-03-04 00:15:00|8001.2|7989.2|7949.8|7937.8|8001.8|7989.8|7949.3|7937.3|0
1646353200000|2022-03-04 00:20:00|7950|7938|7902.7|7890.7|7951.1|7939.1|7896.5|7884.5|0
1646353500000|2022-03-04 00:25:00|7902.5|7890.5|7902.9|7890.9|7924.7|7912.7|7888.6|7876.6|0
1646353800000|2022-03-04 00:30:00|7902.8|7890.8|7883.1|7871.1|7908.2|7896.2|7878.6|7866.6|0
1646354100000|2022-03-04 00:35:00|7883.8|7871.8|7846|7834|7900.9|7888.9|7840.3|7828.3|0
1646354400000|2022-03-04 00:40:00|7845.8|7833.8|7835.9|7823.9|7846.6|7834.6|7815.7|7803.7|0
1646354700000|2022-03-04 00:45:00|7835.7|7823.7|7844.2|7832.2|7855.1|7843.1|7818.6|7806.6|0
1646355000000|2022-03-04 00:50:00|7844.4|7832.4|7824.5|7812.5|7852.1|7840.1|7820.8|7808.8|0
1646355300000|2022-03-04 00:55:00|7823.9|7811.9|7768.5|7756.5|7825|7813|7760.2|7748.2|0
1646355600000|2022-03-04 01:00:00|7767.7|7755.7|7811.9|7799.9|7815.5|7803.5|7750.3|7738.3|0
1646355900000|2022-03-04 01:05:00|7811.7|7799.7|7753.5|7741.5|7815.6|7803.6|7746.5|7734.5|0
1646356200000|2022-03-04 01:10:00|7754.5|7742.5|7780.2|7768.2|7788.2|7776.2|7738|7726|0
1646356500000|2022-03-04 01:15:00|7779|7767|7781.1|7769.1|7791.3|7779.3|7761.8|7749.8|0
1646356800000|2022-03-04 01:20:00|7780.9|7768.9|7831.3|7819.3|7835.1|7823.1|7770.5|7758.5|0
1646357100000|2022-03-04 01:25:00|7831.5|7819.5|7810.5|7798.5|7832.4|7820.4|7797.7|7785.7|0
1646357400000|2022-03-04 01:30:00|7810.3|7798.3|7849|7837|7849|7837|7801.4|7789.4|0
1646357700000|2022-03-04 01:35:00|7849.4|7837.4|7842.5|7830.5|7863.9|7851.9|7838.9|7826.9|0
1646358000000|2022-03-04 01:40:00|7842.3|7830.3|7847.8|7835.8|7853|7841|7827|7815|0
1646358300000|2022-03-04 01:45:00|7848|7836|7863.9|7851.9|7867.7|7855.7|7839.9|7827.9|0
1646358600000|2022-03-04 01:50:00|7864.5|7852.5|7888.1|7876.1|7908.8|7896.8|7864.5|7852.5|0
1646358900000|2022-03-04 01:55:00|7888.7|7876.7|7899|7887|7916.4|7904.4|7888.1|7876.1|0
1646359200000|2022-03-04 02:00:00|7898.8|7886.8|7869|7857|7902.2|7890.2|7857.2|7845.2|0
1646359500000|2022-03-04 02:05:00|7869.8|7857.8|7878.5|7866.5|7885.5|7873.5|7866.8|7854.8|0
1646359800000|2022-03-04 02:10:00|7878.7|7866.7|7889.8|7877.8|7896.2|7884.2|7875.9|7863.9|0
1646360100000|2022-03-04 02:15:00|7889.6|7877.6|7871.4|7859.4|7895.2|7883.2|7870.5|7858.5|0
1646360400000|2022-03-04 02:20:00|7870.9|7858.9|7873.7|7861.7|7882.2|7870.2|7864.1|7852.1|0
1646360700000|2022-03-04 02:25:00|7874.3|7862.3|7850.9|7838.9|7875.8|7863.8|7844.5|7832.5|0
1646361000000|2022-03-04 02:30:00|7851.9|7839.9|7863.7|7851.7|7866.9|7854.9|7851.9|7839.9|0
1646361300000|2022-03-04 02:35:00|7864.3|7852.3|7870|7858|7885.1|7873.1|7847.7|7835.7|0
1646361600000|2022-03-04 02:40:00|7871.1|7859.1|7859.3|7847.3|7873.2|7861.2|7853|7841|0
1646361900000|2022-03-04 02:45:00|7859.4|7847.4|7836.3|7824.3|7859.8|7847.8|7831|7819|0
1646362200000|2022-03-04 02:50:00|7835.1|7823.1|7828.8|7816.8|7842.2|7830.2|7804.2|7792.2|0
1646362500000|2022-03-04 02:55:00|7828.6|7816.6|7819.3|7807.3|7834.2|7822.2|7806.5|7794.5|0
1646362800000|2022-03-04 03:00:00|7820.1|7808.1|7816.1|7804.1|7843.3|7831.3|7812.5|7800.5|0
1646363100000|2022-03-04 03:05:00|7814|7802|7814|7802|7820.4|7808.4|7794.8|7782.8|0
1646363400000|2022-03-04 03:10:00|7814.2|7802.2|7805.7|7793.7|7818.9|7806.9|7787.1|7775.1|0
1646363700000|2022-03-04 03:15:00|7805.9|7793.9|7782.2|7770.2|7809.9|7797.9|7782.2|7770.2|0
1646364000000|2022-03-04 03:20:00|7782.4|7770.4|7802.5|7790.5|7802.5|7790.5|7782.4|7770.4|0
1646364300000|2022-03-04 03:25:00|7802.7|7790.7|7801.4|7789.4|7806.3|7794.3|7787|7775|0
1646364600000|2022-03-04 03:30:00|7801.6|7789.6|7799.3|7787.3|7806.3|7794.3|7790.8|7778.8|0
1646364900000|2022-03-04 03:35:00|7799.2|7787.2|7794|7782|7805.3|7793.3|7789.7|7777.7|0
1646365200000|2022-03-04 03:40:00|7793.8|7781.8|7779.9|7767.9|7793.8|7781.8|7771.4|7759.4|0
1646365500000|2022-03-04 03:45:00|7779.7|7767.7|7764.9|7752.9|7784.2|7772.2|7762.2|7750.2|0
1646365800000|2022-03-04 03:50:00|7764.3|7752.3|7780.2|7768.2|7785.7|7773.7|7763.2|7751.2|0
1646366100000|2022-03-04 03:55:00|7779.6|7767.6|7768.9|7756.9|7785.9|7773.9|7768.2|7756.2|0
1646366400000|2022-03-04 04:00:00|7769.3|7757.3|7770.9|7758.9|7777.3|7765.3|7763.6|7751.6|0
1646366700000|2022-03-04 04:05:00|7771.1|7759.1|7797.5|7785.5|7801.8|7789.8|7768.8|7756.8|0
1646367000000|2022-03-04 04:10:00|7797.1|7785.1|7784.8|7772.8|7799.2|7787.2|7775.2|7763.2|0
1646367300000|2022-03-04 04:15:00|7785|7773|7788.3|7776.3|7792|7780|7777.7|7765.7|0
1646367600000|2022-03-04 04:20:00|7786.2|7774.2|7771.4|7759.4|7786.2|7774.2|7769.8|7757.8|0
1646367900000|2022-03-04 04:25:00|7771.6|7759.6|7782.1|7770.1|7785.3|7773.3|7769.8|7757.8|0
1646368200000|2022-03-04 04:30:00|7782.3|7770.3|7792|7780|7792|7780|7775|7763|0
1646368500000|2022-03-04 04:35:00|7791.8|7779.8|7807.6|7795.6|7810.1|7798.1|7787.8|7775.8|0
1646368800000|2022-03-04 04:40:00|7807.5|7795.5|7808|7796|7813.4|7801.4|7807|7795|0
1646369100000|2022-03-04 04:45:00|7807.8|7795.8|7800.6|7788.6|7808|7796|7794.1|7782.1|0
1646369400000|2022-03-04 04:50:00|7801.7|7789.7|7813.3|7801.3|7813.3|7801.3|7801.7|7789.7|0
1646369700000|2022-03-04 04:55:00|7813.5|7801.5|7821.8|7809.8|7826.1|7814.1|7812.3|7800.3|0
1646370000000|2022-03-04 05:00:00|7822.4|7810.4|7829.4|7817.4|7829.4|7817.4|7820.7|7808.7|0
1646370300000|2022-03-04 05:05:00|7830.8|7818.8|7834.2|7822.2|7835.8|7823.8|7826.8|7814.8|0
1646370600000|2022-03-04 05:10:00|7835|7823|7842.3|7830.3|7845.5|7833.5|7831.6|7819.6|0
1646370900000|2022-03-04 05:15:00|7842.5|7830.5|7835.1|7823.1|7844.4|7832.4|7832.4|7820.4|0
1646371200000|2022-03-04 05:20:00|7835.3|7823.3|7829.8|7817.8|7836.1|7824.1|7819.7|7807.7|0
1646371500000|2022-03-04 05:25:00|7830|7818|7813.4|7801.4|7831.4|7819.4|7811.2|7799.2|0
1646371800000|2022-03-04 05:30:00|7812.8|7800.8|7823|7811|7828.3|7816.3|7807|7795|0
1646372100000|2022-03-04 05:35:00|7822.8|7810.8|7823.3|7811.3|7830.4|7818.4|7822.3|7810.3|0
1646372400000|2022-03-04 05:40:00|7823.5|7811.5|7809.5|7797.5|7823.9|7811.9|7806.8|7794.8|0
1646372700000|2022-03-04 05:45:00|7809|7797|7808.4|7796.4|7814.8|7802.8|7805.2|7793.2|0
1646373000000|2022-03-04 05:50:00|7808.6|7796.6|7816|7804|7816.6|7804.6|7802.1|7790.1|0
1646373300000|2022-03-04 05:55:00|7815.6|7803.6|7828.9|7816.9|7830.4|7818.4|7812.8|7800.8|0
1646373600000|2022-03-04 06:00:00|7829.1|7817.1|7853.5|7841.5|7853.5|7841.5|7826.1|7814.1|0
1646373900000|2022-03-04 06:05:00|7853.7|7841.7|7859.9|7847.9|7877.4|7865.4|7853.7|7841.7|0
1646374200000|2022-03-04 06:10:00|7860.1|7848.1|7860.1|7848.1|7869.4|7857.4|7858.8|7846.8|0
1646374500000|2022-03-04 06:15:00|7860.7|7848.7|7862.7|7850.7|7872.4|7860.4|7860.7|7848.7|0
1646374800000|2022-03-04 06:20:00|7862.9|7850.9|7862.1|7850.1|7863.2|7851.2|7857.3|7845.3|0
1646375100000|2022-03-04 06:25:00|7862.7|7850.7|7867.7|7855.7|7868.7|7856.7|7860.8|7848.8|0
1646375400000|2022-03-04 06:30:00|7866.7|7854.7|7865.6|7853.6|7871.4|7859.4|7858|7846|0
1646375700000|2022-03-04 06:35:00|7863|7851|7864.1|7852.1|7873.6|7861.6|7863|7851|0
1646376000000|2022-03-04 06:40:00|7864|7852|7865.7|7853.7|7871.6|7859.6|7860.8|7848.8|0
1646376300000|2022-03-04 06:45:00|7865.2|7853.2|7858.2|7846.2|7866.3|7854.3|7857.7|7845.7|0
1646376600000|2022-03-04 06:50:00|7858.4|7846.4|7868.4|7856.4|7873.3|7861.3|7847.6|7835.6|0
1646376900000|2022-03-04 06:55:00|7867.8|7855.8|7879.1|7867.1|7883.9|7871.9|7866.9|7854.9|0
1646377200000|2022-03-04 07:00:00|7878.6|7866.6|7943.6|7938.6|7949.6|7944.6|7876.6|7864.6|118
1646377500000|2022-03-04 07:05:00|7944.1|7939.1|7955.6|7950.6|7961.1|7956.1|7944.1|7939.1|54
1646377800000|2022-03-04 07:10:00|7956.1|7951.1|7935.6|7930.6|7956.1|7951.1|7931.1|7926.1|80
1646378100000|2022-03-04 07:15:00|7937.6|7932.6|7914.1|7909.1|7944.6|7939.6|7908.1|7903.1|58
1646378400000|2022-03-04 07:20:00|7914.6|7909.6|7948.1|7943.1|7956.1|7951.1|7914.1|7909.1|61
1646378700000|2022-03-04 07:25:00|7947.1|7942.1|7957.6|7952.6|7958.6|7953.6|7943.1|7938.1|32
1646379000000|2022-03-04 07:30:00|7957.1|7952.1|7954.1|7949.1|7974.1|7969.1|7954.1|7949.1|65
1646379300000|2022-03-04 07:35:00|7954.6|7949.6|7954.6|7949.6|7966.1|7961.1|7948.6|7943.6|37
1646379600000|2022-03-04 07:40:00|7955.1|7950.1|7953.1|7948.1|7957.6|7952.6|7940.6|7935.6|39
1646379900000|2022-03-04 07:45:00|7953.6|7948.6|7952.1|7947.1|7963.1|7958.1|7947.1|7942.1|59
1646380200000|2022-03-04 07:50:00|7951.6|7946.6|7956.1|7951.1|7958.6|7953.6|7940.6|7935.6|69
1646380500000|2022-03-04 07:55:00|7954.6|7949.6|7997.1|7992.1|7997.1|7992.1|7945.1|7940.1|192
1646380800000|2022-03-04 08:00:00|7995.6|7990.6|7975.1|7970.1|8009.6|8004.6|7971.1|7966.1|809
1646381100000|2022-03-04 08:05:00|7974.6|7969.6|7980.6|7975.6|7987.1|7982.1|7967.6|7962.6|450
1646381400000|2022-03-04 08:10:00|7980.1|7975.1|7995.6|7990.6|8004.6|7999.6|7977.1|7972.1|351
1646381700000|2022-03-04 08:15:00|7992.1|7987.1|7974.6|7969.6|7992.1|7987.1|7962.6|7957.6|306
1646382000000|2022-03-04 08:20:00|7974.1|7969.1|7982.1|7977.1|7986.1|7981.1|7959.1|7954.1|211
1646382300000|2022-03-04 08:25:00|7981.6|7976.6|7981.1|7976.1|7994.1|7989.1|7973.1|7968.1|155
1646382600000|2022-03-04 08:30:00|7980.6|7975.6|7944.6|7939.6|7980.6|7975.6|7943.6|7938.6|262
1646382900000|2022-03-04 08:35:00|7946.6|7941.6|7905.1|7900.1|7949.6|7944.6|7904.6|7899.6|349
1646383200000|2022-03-04 08:40:00|7903.9|7898.9|7916.4|7911.4|7916.9|7911.9|7897.9|7892.9|236
1646383500000|2022-03-04 08:45:00|7918.9|7913.9|7931.4|7926.4|7935.9|7930.9|7914.4|7909.4|170
1646383800000|2022-03-04 08:50:00|7930.9|7925.9|7930.4|7925.4|7936.9|7931.9|7921.9|7916.9|180
1646384100000|2022-03-04 08:55:00|7930.9|7925.9|7917.9|7912.9|7934.9|7929.9|7915.4|7910.4|284
1646384400000|2022-03-04 09:00:00|7918.9|7913.9|7893.4|7888.4|7921.9|7916.9|7892.9|7887.9|236
1646384700000|2022-03-04 09:05:00|7893.9|7888.9|7880.9|7875.9|7902.4|7897.4|7878.9|7873.9|185
1646385000000|2022-03-04 09:10:00|7882.9|7877.9|7847.4|7842.4|7882.9|7877.9|7846.9|7841.9|397
1646385300000|2022-03-04 09:15:00|7846.9|7841.9|7843.9|7838.9|7853.9|7848.9|7840.9|7835.9|189
1646385600000|2022-03-04 09:20:00|7844.4|7839.4|7823.9|7818.9|7845.4|7840.4|7811.4|7806.4|451
1646385900000|2022-03-04 09:25:00|7822.9|7817.9|7838.9|7833.9|7842.9|7837.9|7814.4|7809.4|300
1646386200000|2022-03-04 09:30:00|7839.4|7834.4|7843.9|7838.9|7865.9|7860.9|7834.9|7829.9|346
1646386500000|2022-03-04 09:35:00|7844.9|7839.9|7812.4|7807.4|7854.4|7849.4|7808.9|7803.9|212
1646386800000|2022-03-04 09:40:00|7812.9|7807.9|7818.9|7813.9|7827.9|7822.9|7792.4|7787.4|344
1646387100000|2022-03-04 09:45:00|7820.4|7815.4|7809.4|7804.4|7825.9|7820.9|7807.4|7802.4|162
1646387400000|2022-03-04 09:50:00|7808.9|7803.9|7785.4|7780.4|7817.9|7812.9|7783.4|7778.4|206
1646387700000|2022-03-04 09:55:00|7785.9|7780.9|7797.9|7792.9|7800.4|7795.4|7773.4|7768.4|382
1646388000000|2022-03-04 10:00:00|7798.4|7793.4|7809.9|7804.9|7817.9|7812.9|7789.4|7784.4|225
1646388300000|2022-03-04 10:05:00|7808.9|7803.9|7811.9|7806.9|7828.4|7823.4|7806.4|7801.4|309
1646388600000|2022-03-04 10:10:00|7811.4|7806.4|7809.9|7804.9|7826.4|7821.4|7807.9|7802.9|264
1646388900000|2022-03-04 10:15:00|7809.4|7804.4|7818.9|7813.9|7834.4|7829.4|7809.4|7804.4|138
1646389200000|2022-03-04 10:20:00|7818.4|7813.4|7834.9|7829.9|7838.9|7833.9|7805.9|7800.9|254
1646389500000|2022-03-04 10:25:00|7835.4|7830.4|7847.4|7842.4|7848.9|7843.9|7828.4|7823.4|152
1646389800000|2022-03-04 10:30:00|7847.9|7842.9|7827.4|7822.4|7848.9|7843.9|7824.9|7819.9|120
1646390100000|2022-03-04 10:35:00|7826.9|7821.9|7817.9|7812.9|7833.9|7828.9|7817.9|7812.9|169
1646390400000|2022-03-04 10:40:00|7818.9|7813.9|7806.9|7801.9|7821.9|7816.9|7806.4|7801.4|126
1646390700000|2022-03-04 10:45:00|7807.4|7802.4|7814.4|7809.4|7814.9|7809.9|7803.9|7798.9|147
1646391000000|2022-03-04 10:50:00|7813.9|7808.9|7801.4|7796.4|7819.4|7814.4|7800.9|7795.9|128
1646391300000|2022-03-04 10:55:00|7800.9|7795.9|7799.9|7794.9|7809.9|7804.9|7794.4|7789.4|124
1646391600000|2022-03-04 11:00:00|7800.4|7795.4|7790.9|7785.9|7804.4|7799.4|7784.9|7779.9|98
1646391900000|2022-03-04 11:05:00|7790.4|7785.4|7790.4|7785.4|7800.9|7795.9|7787.4|7782.4|140
1646392200000|2022-03-04 11:10:00|7789.4|7784.4|7782.9|7777.9|7792.9|7787.9|7782.9|7777.9|132
1646392500000|2022-03-04 11:15:00|7783.4|7778.4|7785.9|7780.9|7790.4|7785.4|7779.4|7774.4|66
1646392800000|2022-03-04 11:20:00|7786.4|7781.4|7813.9|7808.9|7814.4|7809.4|7786.4|7781.4|85
1646393100000|2022-03-04 11:25:00|7814.9|7809.9|7820.4|7815.4|7820.9|7815.9|7810.9|7805.9|79
1646393400000|2022-03-04 11:30:00|7819.9|7814.9|7823.9|7818.9|7826.9|7821.9|7813.4|7808.4|115
1646393700000|2022-03-04 11:35:00|7824.4|7819.4|7815.4|7810.4|7826.9|7821.9|7814.4|7809.4|249
1646394000000|2022-03-04 11:40:00|7815.9|7810.9|7813.4|7808.4|7822.9|7817.9|7810.9|7805.9|228
1646394300000|2022-03-04 11:45:00|7812.9|7807.9|7799.9|7794.9|7812.9|7807.9|7798.9|7793.9|307
1646394600000|2022-03-04 11:50:00|7800.9|7795.9|7803.4|7798.4|7808.9|7803.9|7796.4|7791.4|209
1646394900000|2022-03-04 11:55:00|7804.9|7799.9|7799.4|7794.4|7804.9|7799.9|7787.9|7782.9|69
1646395200000|2022-03-04 12:00:00|7799.9|7794.9|7795.9|7790.9|7806.9|7801.9|7787.9|7782.9|215
1646395500000|2022-03-04 12:05:00|7795.4|7790.4|7772.9|7767.9|7795.9|7790.9|7769.4|7764.4|162
1646395800000|2022-03-04 12:10:00|7772.4|7767.4|7761.9|7756.9|7773.9|7768.9|7760.9|7755.9|169
1646396100000|2022-03-04 12:15:00|7761.4|7756.4|7769.9|7764.9|7771.4|7766.4|7760.9|7755.9|209
1646396400000|2022-03-04 12:20:00|7769.4|7764.4|7766.9|7761.9|7772.4|7767.4|7763.9|7758.9|99
1646396700000|2022-03-04 12:25:00|7766.4|7761.4|7754.9|7749.9|7767.4|7762.4|7748.9|7743.9|133
1646397000000|2022-03-04 12:30:00|7755.9|7750.9|7763.9|7758.9|7765.9|7760.9|7755.9|7750.9|165
1646397300000|2022-03-04 12:35:00|7763.4|7758.4|7776.9|7771.9|7779.4|7774.4|7760.4|7755.4|281
1646397600000|2022-03-04 12:40:00|7778.7|7773.7|7798.7|7793.7|7798.7|7793.7|7776.7|7771.7|224
1646397900000|2022-03-04 12:45:00|7800.7|7795.7|7807.7|7802.7|7814.7|7809.7|7799.2|7794.2|125
1646398200000|2022-03-04 12:50:00|7806.7|7801.7|7804.7|7799.7|7809.2|7804.2|7794.7|7789.7|101
1646398500000|2022-03-04 12:55:00|7804.2|7799.2|7818.2|7813.2|7818.2|7813.2|7802.2|7797.2|126
1646398800000|2022-03-04 13:00:00|7820.2|7815.2|7820.2|7815.2|7826.7|7821.7|7814.2|7809.2|102
1646399100000|2022-03-04 13:05:00|7820.7|7815.7|7817.7|7812.7|7826.7|7821.7|7814.7|7809.7|165
1646399400000|2022-03-04 13:10:00|7818.2|7813.2|7829.7|7824.7|7832.7|7827.7|7818.2|7813.2|155
1646399700000|2022-03-04 13:15:00|7830.2|7825.2|7816.7|7811.7|7832.2|7827.2|7813.7|7808.7|137
1646400000000|2022-03-04 13:20:00|7817.2|7812.2|7805.7|7800.7|7830.2|7825.2|7805.7|7800.7|177
1646400300000|2022-03-04 13:25:00|7805.2|7800.2|7815.7|7810.7|7815.7|7810.7|7799.7|7794.7|137
1646400600000|2022-03-04 13:30:00|7816.2|7811.2|7818.2|7813.2|7832.7|7827.7|7805.7|7800.7|222
1646400900000|2022-03-04 13:35:00|7818.7|7813.7|7802.7|7797.7|7822.7|7817.7|7800.7|7795.7|145
1646401200000|2022-03-04 13:40:00|7803.2|7798.2|7791.7|7786.7|7810.7|7805.7|7789.7|7784.7|273
1646401500000|2022-03-04 13:45:00|7792.2|7787.2|7784.7|7779.7|7800.7|7795.7|7782.2|7777.2|96
1646401800000|2022-03-04 13:50:00|7784.2|7779.2|7786.7|7781.7|7790.7|7785.7|7782.2|7777.2|140
1646402100000|2022-03-04 13:55:00|7787.2|7782.2|7803.7|7798.7|7803.7|7798.7|7782.7|7777.7|211
1646402400000|2022-03-04 14:00:00|7803.2|7798.2|7808.7|7803.7|7816.7|7811.7|7799.7|7794.7|246
1646402700000|2022-03-04 14:05:00|7809.7|7804.7|7810.2|7805.2|7813.7|7808.7|7804.7|7799.7|99
1646403000000|2022-03-04 14:10:00|7809.7|7804.7|7818.7|7813.7|7825.7|7820.7|7807.2|7802.2|163
1646403300000|2022-03-04 14:15:00|7819.2|7814.2|7826.2|7821.2|7831.7|7826.7|7819.2|7814.2|151
1646403600000|2022-03-04 14:20:00|7825.7|7820.7|7830.7|7825.7|7842.2|7837.2|7825.7|7820.7|199
1646403900000|2022-03-04 14:25:00|7829.7|7824.7|7834.7|7829.7|7835.7|7830.7|7825.7|7820.7|171
1646404200000|2022-03-04 14:30:00|7835.2|7830.2|7812.7|7807.7|7846.2|7841.2|7808.7|7803.7|291
1646404500000|2022-03-04 14:35:00|7812.2|7807.2|7815.7|7810.7|7820.7|7815.7|7805.7|7800.7|340
1646404800000|2022-03-04 14:40:00|7817.7|7812.7|7799.7|7794.7|7817.7|7812.7|7798.7|7793.7|194
1646405100000|2022-03-04 14:45:00|7800.2|7795.2|7777.7|7772.7|7802.7|7797.7|7777.7|7772.7|323
1646405400000|2022-03-04 14:50:00|7777.2|7772.2|7782.7|7777.7|7794.2|7789.2|7776.2|7771.2|250
1646405700000|2022-03-04 14:55:00|7783.2|7778.2|7817.2|7812.2|7824.2|7819.2|7781.2|7776.2|286
1646406000000|2022-03-04 15:00:00|7817.7|7812.7|7799.7|7794.7|7826.7|7821.7|7799.2|7794.2|216
1646406300000|2022-03-04 15:05:00|7800.2|7795.2|7789.2|7784.2|7803.2|7798.2|7783.7|7778.7|205
1646406600000|2022-03-04 15:10:00|7788.2|7783.2|7781.2|7776.2|7794.7|7789.7|7774.7|7769.7|238
1646406900000|2022-03-04 15:15:00|7781.7|7776.7|7766.2|7761.2|7782.2|7777.2|7760.7|7755.7|322
1646407200000|2022-03-04 15:20:00|7764.7|7759.7|7767.2|7762.2|7777.7|7772.7|7763.2|7758.2|183
1646407500000|2022-03-04 15:25:00|7767.7|7762.7|7769.7|7764.7|7778.7|7773.7|7763.7|7758.7|206
1646407800000|2022-03-04 15:30:00|7770.7|7765.7|7773.7|7768.7|7776.2|7771.2|7760.7|7755.7|213
1646408100000|2022-03-04 15:35:00|7773.2|7768.2|7788.7|7783.7|7797.2|7792.2|7772.2|7767.2|239
1646408400000|2022-03-04 15:40:00|7788.2|7783.2|7773.7|7768.7|7789.7|7784.7|7770.7|7765.7|329
1646408700000|2022-03-04 15:45:00|7774.2|7769.2|7768.7|7763.7|7785.7|7780.7|7760.7|7755.7|477
1646409000000|2022-03-04 15:50:00|7768.2|7763.2|7761.7|7756.7|7774.7|7769.7|7760.7|7755.7|216
1646409300000|2022-03-04 15:55:00|7761.2|7756.2|7753.7|7748.7|7763.7|7758.7|7751.7|7746.7|192
1646409600000|2022-03-04 16:00:00|7754.2|7749.2|7743.7|7738.7|7755.7|7750.7|7743.7|7738.7|359
1646409900000|2022-03-04 16:05:00|7744.2|7739.2|7730.2|7725.2|7744.7|7739.7|7729.2|7724.2|632
1646410200000|2022-03-04 16:10:00|7729.7|7724.7|7727.7|7722.7|7730.7|7725.7|7721.2|7716.2|306
1646410500000|2022-03-04 16:15:00|7728.2|7723.2|7733.7|7728.7|7743.2|7738.2|7726.2|7721.2|562
1646410800000|2022-03-04 16:20:00|7732.7|7727.7|7748.7|7743.7|7752.2|7747.2|7719.7|7714.7|521
1646411100000|2022-03-04 16:25:00|7749.7|7744.7|7725.7|7720.7|7751.2|7746.2|7725.7|7720.7|870
1646411400000|2022-03-04 16:30:00|7725.2|7720.2|7723.7|7715.7|7741.7|7735.7|7709.7|7702.7|1150
1646411700000|2022-03-04 16:35:00|7724.7|7717.7|7758.7|7752.7|7762.7|7754.7|7701.7|7694.7|693
1646412000000|2022-03-04 16:40:00|7757.7|7749.7|7731.7|7723.7|7758.7|7750.7|7727.7|7720.7|205
1646412300000|2022-03-04 16:45:00|7732.7|7724.7|7742.7|7735.7|7742.7|7735.7|7728.7|7721.7|57
1646412600000|2022-03-04 16:50:00|7741.7|7733.7|7723.7|7716.7|7742.7|7736.7|7723.7|7716.7|78
1646412900000|2022-03-04 16:55:00|7725.7|7717.7|7717.7|7710.7|7727.7|7721.7|7714.7|7707.7|86
1646413200000|2022-03-04 17:00:00|7716.7|7711.7|7726.7|7719.7|7728.7|7720.7|7711.7|7704.7|127
1646413500000|2022-03-04 17:05:00|7725.7|7718.7|7731.7|7723.7|7731.7|7723.7|7720.7|7712.7|11
1646413800000|2022-03-04 17:10:00|7732.7|7724.7|7753.7|7744.7|7754.7|7747.7|7732.7|7724.7|45
1646414100000|2022-03-04 17:15:00|7752.7|7743.7|7756.7|7748.7|7768.7|7760.7|7750.7|7741.7|39
1646414400000|2022-03-04 17:20:00|7755.7|7749.7|7749.7|7741.7|7756.7|7750.7|7741.7|7733.7|53
1646414700000|2022-03-04 17:25:00|7748.7|7742.7|7761.7|7753.7|7763.7|7756.7|7744.7|7734.7|27
1646415000000|2022-03-04 17:30:00|7759.7|7754.7|7755.7|7747.7|7764.7|7756.7|7752.7|7745.7|13
1646415300000|2022-03-04 17:35:00|7756.7|7748.7|7759.7|7753.7|7761.7|7753.7|7753.7|7746.7|6
1646415600000|2022-03-04 17:40:00|7761.7|7754.7|7742.7|7734.7|7763.7|7756.7|7739.7|7732.7|23
1646415900000|2022-03-04 17:45:00|7738.7|7733.7|7752.7|7744.7|7753.7|7746.7|7737.7|7730.7|15
1646416200000|2022-03-04 17:50:00|7751.7|7743.7|7753.7|7746.7|7759.7|7752.7|7749.7|7742.7|22
1646416500000|2022-03-04 17:55:00|7756.7|7748.7|7751.7|7740.7|7763.7|7755.7|7750.7|7740.7|11
1646416800000|2022-03-04 18:00:00|7754.7|7741.7|7761.7|7752.7|7766.7|7758.7|7754.7|7741.7|17
1646417100000|2022-03-04 18:05:00|7760.7|7753.7|7773.7|7763.7|7774.7|7767.7|7759.7|7750.7|19
1646417400000|2022-03-04 18:10:00|7774.7|7764.7|7767.7|7758.7|7774.7|7767.7|7767.7|7758.7|8
1646417700000|2022-03-04 18:15:00|7766.7|7757.7|7754.7|7743.7|7769.7|7762.7|7747.7|7740.7|32
1646418000000|2022-03-04 18:20:00|7757.7|7744.7|7755.7|7745.7|7763.7|7751.7|7754.7|7744.7|14
1646418300000|2022-03-04 18:25:00|7756.7|7746.7|7741.7|7733.7|7756.7|7747.7|7741.7|7733.7|7
1646418600000|2022-03-04 18:30:00|7744.7|7736.7|7744.7|7736.7|7747.7|7739.7|7742.7|7733.7|16
1646418900000|2022-03-04 18:35:00|7743.7|7737.7|7759.7|7748.7|7759.7|7751.7|7743.7|7736.7|11
1646419200000|2022-03-04 18:40:00|7758.7|7746.7|7742.7|7730.7|7758.7|7746.7|7742.7|7730.7|15
1646419500000|2022-03-04 18:45:00|7741.7|7729.7|7729.7|7721.7|7741.7|7729.7|7726.7|7719.7|15
1646419800000|2022-03-04 18:50:00|7730.7|7722.7|7743.7|7736.7|7745.7|7737.7|7729.7|7722.7|27
1646420100000|2022-03-04 18:55:00|7745.7|7739.7|7732.3|7720.3|7747.7|7739.7|7715.7|7703.7|25
1646420400000|2022-03-04 19:00:00|7733.9|7721.9|7721|7709|7739.3|7727.3|7715.4|7703.4|0
1646420700000|2022-03-04 19:05:00|7720.5|7708.5|7720.6|7708.6|7725.9|7713.9|7716.1|7704.1|0
1646421000000|2022-03-04 19:10:00|7721.1|7709.1|7713.1|7701.1|7721.6|7709.6|7710.7|7698.7|0
1646421300000|2022-03-04 19:15:00|7714.6|7702.6|7716.5|7704.5|7719.2|7707.2|7711.2|7699.2|0
1646421600000|2022-03-04 19:20:00|7717|7705|7728.4|7716.4|7733.2|7721.2|7714.9|7702.9|0
1646421900000|2022-03-04 19:25:00|7727.4|7715.4|7725.9|7713.9|7736.2|7724.2|7717.5|7705.5|0
1646422200000|2022-03-04 19:30:00|7724.9|7712.9|7731.3|7719.3|7734.6|7722.6|7720.5|7708.5|0
1646422500000|2022-03-04 19:35:00|7731.9|7719.9|7724.9|7712.9|7734.6|7722.6|7720.9|7708.9|0
1646422800000|2022-03-04 19:40:00|7724.4|7712.4|7705.2|7693.2|7724.9|7712.9|7704.1|7692.1|0
1646423100000|2022-03-04 19:45:00|7705.8|7693.8|7697.5|7685.5|7707.8|7695.8|7696.4|7684.4|0
1646423400000|2022-03-04 19:50:00|7697.6|7685.6|7693.4|7681.4|7707.4|7695.4|7688|7676|0
1646423700000|2022-03-04 19:55:00|7694.5|7682.5|7674.9|7662.9|7697.2|7685.2|7674.8|7662.8|0
1646424000000|2022-03-04 20:00:00|7675.9|7663.9|7685.4|7673.4|7696|7684|7673.8|7661.8|0
1646424300000|2022-03-04 20:05:00|7687|7675|7684.8|7672.8|7699.5|7687.5|7682.7|7670.7|0
1646424600000|2022-03-04 20:10:00|7684.3|7672.3|7677.6|7665.6|7692.6|7680.6|7676.5|7664.5|0
1646424900000|2022-03-04 20:15:00|7677.7|7665.7|7677.8|7665.8|7685|7673|7676.6|7664.6|0
1646425200000|2022-03-04 20:20:00|7678.9|7666.9|7687|7675|7688.7|7676.7|7669|7657|0
1646425500000|2022-03-04 20:25:00|7687.1|7675.1|7691.6|7679.6|7702.6|7690.6|7682.4|7670.4|0
1646425800000|2022-03-04 20:30:00|7691.1|7679.1|7689.5|7677.5|7695|7683|7680.2|7668.2|0
1646426100000|2022-03-04 20:35:00|7689.4|7677.4|7684.9|7672.9|7695|7683|7679.3|7667.3|0
1646426400000|2022-03-04 20:40:00|7685.9|7673.9|7703.1|7691.1|7706.5|7694.5|7683.8|7671.8|0
1646426700000|2022-03-04 20:45:00|7703|7691|7698.1|7686.1|7714.1|7702.1|7695.3|7683.3|0
1646427000000|2022-03-04 20:50:00|7697.6|7685.6|7736.7|7724.7|7744.9|7732.9|7695.3|7683.3|0
1646427300000|2022-03-04 20:55:00|7734.6|7722.6|7754.2|7742.2|7771.8|7759.8|7734.6|7722.6|0
1646427600000|2022-03-04 21:00:00|7754.3|7742.3|7747.2|7735.2|7754.3|7742.3|7740.2|7728.2|0
1646427900000|2022-03-04 21:05:00|7747|7735|7747|7735|7748.7|7736.7|7733.7|7721.7|0
1646428200000|2022-03-04 21:10:00|7746.3|7734.3|7739|7727|7747.6|7735.6|7737.2|7725.2|0
1646428500000|2022-03-04 21:15:00|7739.4|7727.4|7738.4|7726.4|7744.4|7732.4|7737.8|7725.8|0
1646428800000|2022-03-04 21:20:00|7739.1|7727.1|7740.8|7728.8|7744.7|7732.7|7737.3|7725.3|0
1646429100000|2022-03-04 21:25:00|7741|7729|7739.9|7727.9|7741.2|7729.2|7738.4|7726.4|0
1646429400000|2022-03-04 21:30:00|7739.5|7727.5|7744.3|7732.3|7745.1|7733.1|7739.5|7727.5|0
1646429700000|2022-03-04 21:35:00|7743.6|7731.6|7742.5|7730.5|7750.6|7738.6|7741.2|7729.2|0
1646430000000|2022-03-04 21:40:00|7742.8|7730.8|7743|7731|7745.4|7733.4|7741.9|7729.9|0
1646430300000|2022-03-04 21:45:00|7742.8|7730.8|7740.2|7728.2|7745.4|7733.4|7739.5|7727.5|0
1646430600000|2022-03-04 21:50:00|7740.1|7728.1|7737.3|7725.3|7741.2|7729.2|7736.9|7724.9|0
1646430900000|2022-03-04 21:55:00|7737.8|7725.8|7735.9|7723.9|7740.4|7728.4|7734.5|7722.5|0
1646607600000|2022-03-06 23:00:00|7665.8|7653.8|7605.6|7593.6|7666.5|7654.5|7596|7584|0
1646607900000|2022-03-06 23:05:00|7607.5|7595.5|7586.2|7574.2|7613.1|7601.1|7574.7|7562.7|0
1646608200000|2022-03-06 23:10:00|7585.8|7573.8|7587.3|7575.3|7587.6|7575.6|7559.5|7547.5|0
1646608500000|2022-03-06 23:15:00|7587.2|7575.2|7585.1|7573.1|7593.1|7581.1|7576|7564|0
1646608800000|2022-03-06 23:20:00|7585|7573|7561.7|7549.7|7586.8|7574.8|7551.5|7539.5|0
1646609100000|2022-03-06 23:25:00|7562.1|7550.1|7553.8|7541.8|7574.2|7562.2|7551|7539|0
1646609400000|2022-03-06 23:30:00|7554.1|7542.1|7564.1|7552.1|7569.8|7557.8|7549.3|7537.3|0
1646609700000|2022-03-06 23:35:00|7563.9|7551.9|7588.3|7576.3|7588.3|7576.3|7553.4|7541.4|0
1646610000000|2022-03-06 23:40:00|7588.5|7576.5|7570.8|7558.8|7588.5|7576.5|7570.8|7558.8|0
1646610300000|2022-03-06 23:45:00|7571|7559|7565.8|7553.8|7577.7|7565.7|7562.9|7550.9|0
1646610600000|2022-03-06 23:50:00|7566|7554|7560.8|7548.8|7567.5|7555.5|7548.7|7536.7|0
1646610900000|2022-03-06 23:55:00|7561|7549|7565.3|7553.3|7567.7|7555.7|7556.7|7544.7|0
1646611200000|2022-03-07 00:00:00|7564.9|7552.9|7565.8|7553.8|7567.9|7555.9|7555.1|7543.1|0
1646611500000|2022-03-07 00:05:00|7566|7554|7573.8|7561.8|7579.4|7567.4|7566|7554|0
1646611800000|2022-03-07 00:10:00|7573.6|7561.6|7576.5|7564.5|7578.6|7566.6|7567.2|7555.2|0
1646612100000|2022-03-07 00:15:00|7575.8|7563.8|7485.3|7473.3|7578.2|7566.2|7485.2|7473.2|0
1646612400000|2022-03-07 00:20:00|7485.2|7473.2|7507.1|7495.1|7556.4|7544.4|7485.1|7473.1|0
1646612700000|2022-03-07 00:25:00|7507.3|7495.3|7505.7|7493.7|7520.1|7508.1|7484.7|7472.7|0
1646613000000|2022-03-07 00:30:00|7505.9|7493.9|7496.8|7484.8|7507.5|7495.5|7483.8|7471.8|0
1646613300000|2022-03-07 00:35:00|7494.7|7482.7|7464|7452|7494.7|7482.7|7458|7446|0
1646613600000|2022-03-07 00:40:00|7464.2|7452.2|7451.9|7439.9|7474.8|7462.8|7447|7435|0
1646613900000|2022-03-07 00:45:00|7451.8|7439.8|7478|7466|7495.6|7483.6|7438.3|7426.3|0
1646614200000|2022-03-07 00:50:00|7478.1|7466.1|7486.1|7474.1|7499.7|7487.7|7465.6|7453.6|0
1646614500000|2022-03-07 00:55:00|7485.9|7473.9|7468|7456|7489.3|7477.3|7466.5|7454.5|0
1646614800000|2022-03-07 01:00:00|7469.1|7457.1|7469.5|7457.5|7490.2|7478.2|7462.8|7450.8|0
1646615100000|2022-03-07 01:05:00|7469.3|7457.3|7475.9|7463.9|7484.1|7472.1|7460.5|7448.5|0
1646615400000|2022-03-07 01:10:00|7476.7|7464.7|7472.4|7460.4|7487.7|7475.7|7466.6|7454.6|0
1646615700000|2022-03-07 01:15:00|7471.6|7459.6|7460.2|7448.2|7473.9|7461.9|7452.1|7440.1|0
1646616000000|2022-03-07 01:20:00|7460.3|7448.3|7457.5|7445.5|7461.3|7449.3|7448.9|7436.9|0
1646616300000|2022-03-07 01:25:00|7457.7|7445.7|7443.2|7431.2|7458.6|7446.6|7435.1|7423.1|0
1646616600000|2022-03-07 01:30:00|7443|7431|7457.6|7445.6|7461.9|7449.9|7430.2|7418.2|0
1646616900000|2022-03-07 01:35:00|7458.2|7446.2|7459.9|7447.9|7468.8|7456.8|7447.9|7435.9|0
1646617200000|2022-03-07 01:40:00|7459.7|7447.7|7446.3|7434.3|7459.9|7447.9|7435.1|7423.1|0
1646617500000|2022-03-07 01:45:00|7446.1|7434.1|7472.8|7460.8|7472.8|7460.8|7442.7|7430.7|0
1646617800000|2022-03-07 01:50:00|7473|7461|7468.9|7456.9|7473.2|7461.2|7454.9|7442.9|0
1646618100000|2022-03-07 01:55:00|7468.7|7456.7|7456|7444|7468.9|7456.9|7449.6|7437.6|0
1646618400000|2022-03-07 02:00:00|7455.6|7443.6|7461.3|7449.3|7466.7|7454.7|7454.9|7442.9|0
1646618700000|2022-03-07 02:05:00|7460.1|7448.1|7467.7|7455.7|7468.6|7456.6|7455.9|7443.9|0
1646619000000|2022-03-07 02:10:00|7469.7|7457.7|7460.8|7448.8|7469.7|7457.7|7453.5|7441.5|0
1646619300000|2022-03-07 02:15:00|7460.6|7448.6|7466.7|7454.7|7478|7466|7458|7446|0
1646619600000|2022-03-07 02:20:00|7466.9|7454.9|7470.9|7458.9|7476.9|7464.9|7463.4|7451.4|0
1646619900000|2022-03-07 02:25:00|7470.7|7458.7|7475.2|7463.2|7478|7466|7469.4|7457.4|0
1646620200000|2022-03-07 02:30:00|7475.4|7463.4|7476.3|7464.3|7476.3|7464.3|7462.9|7450.9|0
1646620500000|2022-03-07 02:35:00|7476.1|7464.1|7465.6|7453.6|7477.4|7465.4|7461.9|7449.9|0
1646620800000|2022-03-07 02:40:00|7466|7454|7479.5|7467.5|7479.5|7467.5|7464|7452|0
1646621100000|2022-03-07 02:45:00|7479.7|7467.7|7467.1|7455.1|7480.1|7468.1|7466.6|7454.6|0
1646621400000|2022-03-07 02:50:00|7466.9|7454.9|7457.6|7445.6|7469.4|7457.4|7457.1|7445.1|0
1646621700000|2022-03-07 02:55:00|7457.8|7445.8|7461.8|7449.8|7469.4|7457.4|7457.6|7445.6|0
1646622000000|2022-03-07 03:00:00|7462.4|7450.4|7457.1|7445.1|7466.1|7454.1|7454.9|7442.9|0
1646622300000|2022-03-07 03:05:00|7457.5|7445.5|7454.3|7442.3|7458.1|7446.1|7445.7|7433.7|0
1646622600000|2022-03-07 03:10:00|7453.9|7441.9|7446.8|7434.8|7459.7|7447.7|7444.7|7432.7|0
1646622900000|2022-03-07 03:15:00|7447|7435|7455.4|7443.4|7460.3|7448.3|7447|7435|0
1646623200000|2022-03-07 03:20:00|7456|7444|7497.4|7485.4|7503.9|7491.9|7453.9|7441.9|0
1646623500000|2022-03-07 03:25:00|7497.6|7485.6|7491.9|7479.9|7515.8|7503.8|7490.4|7478.4|0
1646623800000|2022-03-07 03:30:00|7492.3|7480.3|7478|7466|7496.2|7484.2|7467.8|7455.8|0
1646624100000|2022-03-07 03:35:00|7480.1|7468.1|7475|7463|7480.1|7468.1|7464.2|7452.2|0
1646624400000|2022-03-07 03:40:00|7476.1|7464.1|7476.1|7464.1|7485.3|7473.3|7475.7|7463.7|0
1646624700000|2022-03-07 03:45:00|7476.3|7464.3|7489.2|7477.2|7494.6|7482.6|7469.4|7457.4|0
1646625000000|2022-03-07 03:50:00|7489.8|7477.8|7479.5|7467.5|7491.4|7479.4|7473.1|7461.1|0
1646625300000|2022-03-07 03:55:00|7478|7466|7475.1|7463.1|7486.6|7474.6|7468.7|7456.7|0
1646625600000|2022-03-07 04:00:00|7474.9|7462.9|7471.7|7459.7|7486.4|7474.4|7471.2|7459.2|0
1646625900000|2022-03-07 04:05:00|7471.5|7459.5|7479.4|7467.4|7479.4|7467.4|7467.1|7455.1|0
1646626200000|2022-03-07 04:10:00|7479.2|7467.2|7472.1|7460.1|7480.5|7468.5|7470.3|7458.3|0
1646626500000|2022-03-07 04:15:00|7472.9|7460.9|7478.5|7466.5|7485.6|7473.6|7472.9|7460.9|0
1646626800000|2022-03-07 04:20:00|7478.3|7466.3|7485.9|7473.9|7493.9|7481.9|7474.6|7462.6|0
1646627100000|2022-03-07 04:25:00|7486.3|7474.3|7490.7|7478.7|7497.1|7485.1|7485.9|7473.9|0
1646627400000|2022-03-07 04:30:00|7490.5|7478.5|7483.1|7471.1|7493.5|7481.5|7482.1|7470.1|0
1646627700000|2022-03-07 04:35:00|7483.2|7471.2|7480.3|7468.3|7487.5|7475.5|7475.6|7463.6|0
1646628000000|2022-03-07 04:40:00|7480.1|7468.1|7497.5|7485.5|7501.8|7489.8|7478.2|7466.2|0
1646628300000|2022-03-07 04:45:00|7498.6|7486.6|7498.1|7486.1|7501.8|7489.8|7492.2|7480.2|0
1646628600000|2022-03-07 04:50:00|7497.5|7485.5|7496.5|7484.5|7499.2|7487.2|7490|7478|0
1646628900000|2022-03-07 04:55:00|7495.4|7483.4|7503|7491|7511.6|7499.6|7492.2|7480.2|0
1646629200000|2022-03-07 05:00:00|7502.4|7490.4|7501.9|7489.9|7509|7497|7500.3|7488.3|0
1646629500000|2022-03-07 05:05:00|7501.7|7489.7|7507.3|7495.3|7511.6|7499.6|7501.4|7489.4|0
1646629800000|2022-03-07 05:10:00|7507.7|7495.7|7511.1|7499.1|7519.7|7507.7|7507.7|7495.7|0
1646630100000|2022-03-07 05:15:00|7511.3|7499.3|7528.4|7516.4|7536.8|7524.8|7511.3|7499.3|0
1646630400000|2022-03-07 05:20:00|7528|7516|7523.8|7511.8|7549.5|7537.5|7521.2|7509.2|0
1646630700000|2022-03-07 05:25:00|7523.4|7511.4|7502|7490|7524.9|7512.9|7497.1|7485.1|0
1646631000000|2022-03-07 05:30:00|7502.4|7490.4|7498.6|7486.6|7505.1|7493.1|7486.3|7474.3|0
1646631300000|2022-03-07 05:35:00|7498|7486|7499.9|7487.9|7503.2|7491.2|7488.6|7476.6|0
1646631600000|2022-03-07 05:40:00|7500.5|7488.5|7491.8|7479.8|7505.2|7493.2|7489|7477|0
1646631900000|2022-03-07 05:45:00|7491.7|7479.7|7492|7480|7501.9|7489.9|7490.1|7478.1|0
1646632200000|2022-03-07 05:50:00|7492.2|7480.2|7499.8|7487.8|7503|7491|7491.1|7479.1|0
1646632500000|2022-03-07 05:55:00|7499.6|7487.6|7499.9|7487.9|7511.7|7499.7|7497.7|7485.7|0
1646632800000|2022-03-07 06:00:00|7499.8|7487.8|7494.9|7482.9|7514.3|7502.3|7485|7473|0
1646633100000|2022-03-07 06:05:00|7494.7|7482.7|7498.9|7486.9|7514.5|7502.5|7491.7|7479.7|0
1646633400000|2022-03-07 06:10:00|7499.1|7487.1|7504.2|7492.2|7504.8|7492.8|7496.2|7484.2|0
1646633700000|2022-03-07 06:15:00|7504.4|7492.4|7494.6|7482.6|7511.7|7499.7|7490.3|7478.3|0
1646634000000|2022-03-07 06:20:00|7495.8|7483.8|7497.7|7485.7|7501.7|7489.7|7493|7481|0
1646634300000|2022-03-07 06:25:00|7498.7|7486.7|7514.5|7502.5|7515|7503|7497.6|7485.6|0
1646634600000|2022-03-07 06:30:00|7514.7|7502.7|7514.1|7502.1|7528.1|7516.1|7513.4|7501.4|0
1646634900000|2022-03-07 06:35:00|7514|7502|7502.6|7490.6|7514.1|7502.1|7502.2|7490.2|0
1646635200000|2022-03-07 06:40:00|7502.2|7490.2|7498.3|7486.3|7505.4|7493.4|7497.3|7485.3|0
1646635500000|2022-03-07 06:45:00|7497.8|7485.8|7512.3|7500.3|7512.8|7500.8|7496.8|7484.8|0
1646635800000|2022-03-07 06:50:00|7512.1|7500.1|7511.1|7499.1|7517.6|7505.6|7510|7498|0
1646636100000|2022-03-07 06:55:00|7510.5|7498.5|7517.5|7505.5|7517.5|7505.5|7506.8|7494.8|0
1646636400000|2022-03-07 07:00:00|7518.4|7506.4|7555.2|7550.2|7583.2|7578.2|7515.3|7503.3|171
1646636700000|2022-03-07 07:05:00|7556.2|7551.2|7548.7|7543.7|7556.2|7551.2|7541.7|7536.7|42
1646637000000|2022-03-07 07:10:00|7548.2|7543.2|7560.2|7555.2|7569.7|7564.7|7544.2|7539.2|57
1646637300000|2022-03-07 07:15:00|7560.7|7555.7|7561.7|7556.7|7576.2|7571.2|7556.7|7551.7|65
1646637600000|2022-03-07 07:20:00|7562.2|7557.2|7557.7|7552.7|7567.7|7562.7|7557.2|7552.2|37
1646637900000|2022-03-07 07:25:00|7558.2|7553.2|7549.2|7544.2|7564.2|7559.2|7547.7|7542.7|42
1646638200000|2022-03-07 07:30:00|7551.2|7546.2|7542.2|7537.2|7557.2|7552.2|7537.2|7532.2|67
1646638500000|2022-03-07 07:35:00|7541.7|7536.7|7519.2|7514.2|7542.2|7537.2|7516.2|7511.2|80
1646638800000|2022-03-07 07:40:00|7518.7|7513.7|7501.2|7496.2|7519.2|7514.2|7493.2|7488.2|77
1646639100000|2022-03-07 07:45:00|7502.2|7497.2|7503.7|7498.7|7517.7|7512.7|7498.7|7493.7|56
1646639400000|2022-03-07 07:50:00|7503.2|7498.2|7495.2|7490.2|7507.2|7502.2|7488.7|7483.7|93
1646639700000|2022-03-07 07:55:00|7496.7|7491.7|7514.2|7509.2|7524.2|7519.2|7495.7|7490.7|292
1646640000000|2022-03-07 08:00:00|7516.2|7511.2|7539.7|7534.7|7572.2|7567.2|7516.2|7511.2|1317
1646640300000|2022-03-07 08:05:00|7539.2|7534.2|7513.7|7508.7|7550.7|7545.7|7512.2|7507.2|863
1646640600000|2022-03-07 08:10:00|7518.2|7513.2|7439.7|7434.7|7523.2|7518.2|7433.7|7428.7|1029
1646640900000|2022-03-07 08:15:00|7439.2|7434.2|7433.7|7428.7|7456.7|7451.7|7411.7|7406.7|572
1646641200000|2022-03-07 08:20:00|7434.2|7429.2|7370.2|7365.2|7438.2|7433.2|7358.2|7353.2|623
1646641500000|2022-03-07 08:25:00|7370.7|7365.7|7343.7|7338.7|7387.2|7382.2|7334.7|7329.7|441
1646641800000|2022-03-07 08:30:00|7343.2|7338.2|7326.7|7321.7|7343.2|7338.2|7294.7|7289.7|721
1646642100000|2022-03-07 08:35:00|7325.2|7320.2|7335.7|7330.7|7368.2|7363.2|7317.2|7312.2|702
1646642400000|2022-03-07 08:40:00|7332.1|7327.1|7299.1|7294.1|7337.6|7332.6|7291.1|7286.1|912
1646642700000|2022-03-07 08:45:00|7298.6|7293.6|7292.1|7287.1|7313.6|7308.6|7290.1|7285.1|806
1646643000000|2022-03-07 08:50:00|7292.6|7287.6|7347.1|7342.1|7347.6|7342.6|7287.6|7282.6|771
1646643300000|2022-03-07 08:55:00|7347.6|7342.6|7387.1|7382.1|7392.6|7387.6|7347.6|7342.6|516
1646643600000|2022-03-07 09:00:00|7388.1|7383.1|7378.1|7373.1|7405.1|7400.1|7372.1|7367.1|495
1646643900000|2022-03-07 09:05:00|7378.6|7373.6|7429.1|7424.1|7439.1|7434.1|7378.6|7373.6|440
1646644200000|2022-03-07 09:10:00|7431.1|7426.1|7473.6|7468.6|7478.1|7473.1|7430.6|7425.6|471
1646644500000|2022-03-07 09:15:00|7474.1|7469.1|7457.1|7452.1|7475.1|7470.1|7447.1|7442.1|464
1646644800000|2022-03-07 09:20:00|7457.6|7452.6|7443.1|7438.1|7472.6|7467.6|7438.1|7433.1|394
1646645100000|2022-03-07 09:25:00|7443.6|7438.6|7451.1|7446.1|7474.6|7469.6|7442.1|7437.1|614
1646645400000|2022-03-07 09:30:00|7452.1|7447.1|7428.1|7423.1|7465.1|7460.1|7422.1|7417.1|386
1646645700000|2022-03-07 09:35:00|7427.6|7422.6|7414.1|7409.1|7433.6|7428.6|7407.1|7402.1|266
1646646000000|2022-03-07 09:40:00|7413.1|7408.1|7438.6|7433.6|7455.1|7450.1|7401.1|7396.1|314
1646646300000|2022-03-07 09:45:00|7439.1|7434.1|7424.1|7419.1|7443.1|7438.1|7411.1|7406.1|240
1646646600000|2022-03-07 09:50:00|7424.6|7419.6|7450.1|7445.1|7451.6|7446.6|7410.1|7405.1|247
1646646900000|2022-03-07 09:55:00|7450.6|7445.6|7488.1|7483.1|7490.1|7485.1|7447.6|7442.6|309
1646647200000|2022-03-07 10:00:00|7488.6|7483.6|7487.6|7482.6|7500.1|7495.1|7475.6|7470.6|314
1646647500000|2022-03-07 10:05:00|7487.1|7482.1|7484.1|7479.1|7488.1|7483.1|7469.6|7464.6|300
1646647800000|2022-03-07 10:10:00|7486.1|7481.1|7499.1|7494.1|7504.6|7499.6|7478.1|7473.1|287
1646648100000|2022-03-07 10:15:00|7498.6|7493.6|7497.1|7492.1|7505.6|7500.6|7482.1|7477.1|331
1646648400000|2022-03-07 10:20:00|7497.6|7492.6|7507.1|7502.1|7514.1|7509.1|7492.1|7487.1|122
1646648700000|2022-03-07 10:25:00|7506.6|7501.6|7482.1|7477.1|7520.1|7515.1|7481.1|7476.1|243
1646649000000|2022-03-07 10:30:00|7480.6|7475.6|7471.6|7466.6|7492.1|7487.1|7467.1|7462.1|208
1646649300000|2022-03-07 10:35:00|7471.1|7466.1|7453.1|7448.1|7485.6|7480.6|7453.1|7448.1|209
1646649600000|2022-03-07 10:40:00|7454.1|7449.1|7478.1|7473.1|7482.1|7477.1|7452.1|7447.1|362
1646649900000|2022-03-07 10:45:00|7478.6|7473.6|7490.1|7485.1|7496.1|7491.1|7477.1|7472.1|252
1646650200000|2022-03-07 10:50:00|7490.6|7485.6|7495.1|7490.1|7505.1|7500.1|7488.1|7483.1|151
1646650500000|2022-03-07 10:55:00|7494.6|7489.6|7491.6|7486.6|7515.1|7510.1|7489.1|7484.1|268
1646650800000|2022-03-07 11:00:00|7492.1|7487.1|7502.1|7497.1|7506.1|7501.1|7483.1|7478.1|258
1646651100000|2022-03-07 11:05:00|7502.6|7497.6|7521.1|7516.1|7522.1|7517.1|7496.1|7491.1|182
1646651400000|2022-03-07 11:10:00|7520.6|7515.6|7533.1|7528.1|7541.1|7536.1|7520.1|7515.1|344
1646651700000|2022-03-07 11:15:00|7533.6|7528.6|7525.1|7520.1|7534.1|7529.1|7496.1|7491.1|511
1646652000000|2022-03-07 11:20:00|7525.6|7520.6|7544.1|7539.1|7550.1|7545.1|7522.1|7517.1|209
1646652300000|2022-03-07 11:25:00|7543.6|7538.6|7529.6|7524.6|7562.1|7557.1|7529.6|7524.6|221
1646652600000|2022-03-07 11:30:00|7529.1|7524.1|7536.1|7531.1|7547.1|7542.1|7529.1|7524.1|197
1646652900000|2022-03-07 11:35:00|7535.6|7530.6|7522.1|7517.1|7541.1|7536.1|7521.1|7516.1|239
1646653200000|2022-03-07 11:40:00|7521.6|7516.6|7540.1|7535.1|7555.1|7550.1|7519.1|7514.1|263
1646653500000|2022-03-07 11:45:00|7540.6|7535.6|7556.6|7551.6|7560.1|7555.1|7540.1|7535.1|175
1646653800000|2022-03-07 11:50:00|7557.1|7552.1|7574.1|7569.1|7577.1|7572.1|7553.1|7548.1|308
1646654100000|2022-03-07 11:55:00|7573.6|7568.6|7582.1|7577.1|7591.6|7586.6|7569.6|7564.6|215
1646654400000|2022-03-07 12:00:00|7582.6|7577.6|7621.1|7616.1|7622.1|7617.1|7581.1|7576.1|390
1646654700000|2022-03-07 12:05:00|7620.6|7615.6|7617.1|7612.1|7626.1|7621.1|7612.6|7607.6|392
1646655000000|2022-03-07 12:10:00|7617.6|7612.6|7630.1|7625.1|7640.6|7635.6|7614.6|7609.6|277
1646655300000|2022-03-07 12:15:00|7631.1|7626.1|7656.1|7651.1|7657.1|7652.1|7623.6|7618.6|445
1646655600000|2022-03-07 12:20:00|7655.1|7650.1|7672.1|7667.1|7675.1|7670.1|7649.6|7644.6|481
1646655900000|2022-03-07 12:25:00|7672.6|7667.6|7671.6|7666.6|7681.1|7676.1|7644.6|7639.6|368
1646656200000|2022-03-07 12:30:00|7670.1|7665.1|7674.6|7669.6|7689.1|7684.1|7662.1|7657.1|306
1646656500000|2022-03-07 12:35:00|7676.6|7671.6|7678.6|7673.6|7685.1|7680.1|7672.1|7667.1|215
1646656800000|2022-03-07 12:40:00|7680.2|7675.2|7667.2|7662.2|7681.2|7676.2|7662.2|7657.2|222
1646657100000|2022-03-07 12:45:00|7667.7|7662.7|7641.2|7636.2|7676.2|7671.2|7639.2|7634.2|207
1646657400000|2022-03-07 12:50:00|7640.7|7635.7|7641.7|7636.7|7649.2|7644.2|7625.7|7620.7|597
1646657700000|2022-03-07 12:55:00|7642.2|7637.2|7619.7|7614.7|7654.2|7649.2|7615.2|7610.2|318
1646658000000|2022-03-07 13:00:00|7621.2|7616.2|7614.2|7609.2|7628.2|7623.2|7604.2|7599.2|286
1646658300000|2022-03-07 13:05:00|7613.7|7608.7|7640.7|7635.7|7641.7|7636.7|7609.7|7604.7|265
1646658600000|2022-03-07 13:10:00|7640.2|7635.2|7662.2|7657.2|7665.7|7660.7|7637.2|7632.2|146
1646658900000|2022-03-07 13:15:00|7661.7|7656.7|7679.7|7674.7|7681.7|7676.7|7660.2|7655.2|99
1646659200000|2022-03-07 13:20:00|7680.2|7675.2|7689.7|7684.7|7694.7|7689.7|7672.2|7667.2|199
1646659500000|2022-03-07 13:25:00|7690.2|7685.2|7686.2|7681.2|7705.2|7700.2|7684.2|7679.2|268
1646659800000|2022-03-07 13:30:00|7686.7|7681.7|7706.2|7701.2|7706.2|7701.2|7681.2|7676.2|207
1646660100000|2022-03-07 13:35:00|7704.2|7699.2|7691.2|7686.2|7706.7|7701.7|7680.2|7675.2|178
1646660400000|2022-03-07 13:40:00|7690.7|7685.7|7696.2|7691.2|7700.2|7695.2|7678.2|7673.2|273
1646660700000|2022-03-07 13:45:00|7697.2|7692.2|7719.2|7714.2|7724.7|7719.7|7688.2|7683.2|176
1646661000000|2022-03-07 13:50:00|7719.7|7714.7|7694.2|7689.2|7722.2|7717.2|7687.2|7682.2|186
1646661300000|2022-03-07 13:55:00|7694.7|7689.7|7690.2|7685.2|7711.7|7706.7|7690.2|7685.2|200
1646661600000|2022-03-07 14:00:00|7692.2|7687.2|7708.7|7703.7|7715.2|7710.2|7681.7|7676.7|204
1646661900000|2022-03-07 14:05:00|7709.2|7704.2|7726.7|7721.7|7732.2|7727.2|7709.2|7704.2|181
1646662200000|2022-03-07 14:10:00|7727.2|7722.2|7722.7|7717.7|7733.2|7728.2|7718.2|7713.2|249
1646662500000|2022-03-07 14:15:00|7723.2|7718.2|7731.7|7726.7|7735.2|7730.2|7714.2|7709.2|302
1646662800000|2022-03-07 14:20:00|7732.2|7727.2|7753.7|7748.7|7754.2|7749.2|7728.2|7723.2|303
1646663100000|2022-03-07 14:25:00|7753.2|7748.2|7760.2|7755.2|7773.2|7768.2|7749.7|7744.7|389
1646663400000|2022-03-07 14:30:00|7760.7|7755.7|7734.7|7729.7|7775.2|7770.2|7724.7|7719.7|372
1646663700000|2022-03-07 14:35:00|7734.2|7729.2|7748.2|7743.2|7750.2|7745.2|7713.7|7708.7|462
1646664000000|2022-03-07 14:40:00|7749.2|7744.2|7713.7|7708.7|7751.2|7746.2|7710.2|7705.2|217
1646664300000|2022-03-07 14:45:00|7712.2|7707.2|7709.7|7704.7|7731.2|7726.2|7704.2|7699.2|232
1646664600000|2022-03-07 14:50:00|7710.2|7705.2|7739.2|7734.2|7739.2|7734.2|7709.7|7704.7|319
1646664900000|2022-03-07 14:55:00|7738.7|7733.7|7715.2|7710.2|7748.7|7743.7|7712.2|7707.2|385
1646665200000|2022-03-07 15:00:00|7713.7|7708.7|7722.2|7717.2|7723.7|7718.7|7707.2|7702.2|248
1646665500000|2022-03-07 15:05:00|7722.7|7717.7|7721.2|7716.2|7736.2|7731.2|7716.2|7711.2|213
1646665800000|2022-03-07 15:10:00|7720.3|7715.3|7678.8|7673.8|7725.8|7720.8|7676.3|7671.3|272
1646666100000|2022-03-07 15:15:00|7679.3|7674.3|7679.3|7674.3|7698.3|7693.3|7677.3|7672.3|169
1646666400000|2022-03-07 15:20:00|7681.3|7676.3|7664.8|7659.8|7696.8|7691.8|7663.3|7658.3|290
1646666700000|2022-03-07 15:25:00|7664.3|7659.3|7676.3|7671.3|7683.3|7678.3|7664.3|7659.3|237
1646667000000|2022-03-07 15:30:00|7676.8|7671.8|7672.3|7667.3|7690.3|7685.3|7666.8|7661.8|236
1646667300000|2022-03-07 15:35:00|7672.8|7667.8|7679.8|7674.8|7692.8|7687.8|7670.3|7665.3|212
1646667600000|2022-03-07 15:40:00|7679.3|7674.3|7690.8|7685.8|7691.3|7686.3|7668.3|7663.3|296
1646667900000|2022-03-07 15:45:00|7689.8|7684.8|7676.3|7671.3|7697.8|7692.8|7671.8|7666.8|235
1646668200000|2022-03-07 15:50:00|7675.8|7670.8|7672.3|7667.3|7680.3|7675.3|7666.8|7661.8|151
1646668500000|2022-03-07 15:55:00|7672.8|7667.8|7648.3|7643.3|7672.8|7667.8|7645.3|7640.3|283
1646668800000|2022-03-07 16:00:00|7646.3|7641.3|7668.3|7663.3|7670.8|7665.8|7646.3|7641.3|380
1646669100000|2022-03-07 16:05:00|7667.3|7662.3|7677.3|7672.3|7687.3|7682.3|7666.3|7661.3|230
1646669400000|2022-03-07 16:10:00|7676.8|7671.8|7652.3|7647.3|7681.3|7676.3|7650.3|7645.3|263
1646669700000|2022-03-07 16:15:00|7651.8|7646.8|7686.3|7681.3|7690.3|7685.3|7650.3|7645.3|360
1646670000000|2022-03-07 16:20:00|7685.3|7680.3|7680.3|7675.3|7692.3|7687.3|7680.3|7675.3|276
1646670300000|2022-03-07 16:25:00|7679.8|7674.8|7664.3|7659.3|7689.8|7684.8|7661.8|7656.8|466
1646670600000|2022-03-07 16:30:00|7665.3|7658.3|7657.3|7650.3|7672.3|7666.3|7654.3|7647.3|1206
1646670900000|2022-03-07 16:35:00|7659.3|7652.3|7639.3|7632.3|7659.3|7652.3|7627.3|7621.3|676
1646671200000|2022-03-07 16:40:00|7638.3|7631.3|7618.3|7612.3|7641.3|7634.3|7616.3|7609.3|200
1646671500000|2022-03-07 16:45:00|7619.3|7613.3|7622.3|7615.3|7644.3|7635.3|7618.3|7611.3|116
1646671800000|2022-03-07 16:50:00|7623.3|7614.3|7621.3|7614.3|7636.3|7628.3|7614.3|7607.3|88
1646672100000|2022-03-07 16:55:00|7620.3|7613.3|7604.3|7596.3|7621.3|7614.3|7597.3|7590.3|47
1646672400000|2022-03-07 17:00:00|7603.3|7594.3|7600.3|7592.3|7606.3|7598.3|7585.3|7578.3|78
1646672700000|2022-03-07 17:05:00|7601.3|7594.3|7596.3|7588.3|7605.3|7598.3|7585.3|7578.3|63
1646673000000|2022-03-07 17:10:00|7595.3|7589.3|7597.3|7590.3|7599.3|7592.3|7592.3|7585.3|26
1646673300000|2022-03-07 17:15:00|7598.3|7589.3|7591.3|7582.3|7609.3|7602.3|7587.3|7579.3|24
1646673600000|2022-03-07 17:20:00|7590.3|7584.3|7571.3|7565.3|7594.3|7587.3|7563.3|7555.3|37
1646673900000|2022-03-07 17:25:00|7572.3|7564.3|7559.3|7552.3|7572.3|7564.3|7548.3|7540.3|101
1646674200000|2022-03-07 17:30:00|7557.3|7551.3|7554.3|7547.3|7567.3|7557.3|7552.3|7542.3|35
1646674500000|2022-03-07 17:35:00|7556.3|7549.3|7547.3|7539.3|7564.3|7556.3|7544.3|7537.3|42
1646674800000|2022-03-07 17:40:00|7548.3|7538.3|7554.3|7546.3|7555.3|7547.3|7536.3|7529.3|26
1646675100000|2022-03-07 17:45:00|7555.3|7547.3|7565.3|7558.3|7570.3|7563.3|7548.3|7541.3|40
1646675400000|2022-03-07 17:50:00|7564.3|7556.3|7571.3|7563.3|7583.3|7576.3|7555.3|7548.3|117
1646675700000|2022-03-07 17:55:00|7570.3|7562.3|7566.3|7557.3|7572.3|7565.3|7556.3|7547.3|26
1646676000000|2022-03-07 18:00:00|7565.3|7558.3|7581.3|7573.3|7590.3|7581.3|7565.3|7558.3|18
1646676300000|2022-03-07 18:05:00|7580.3|7572.3|7560.3|7553.3|7595.3|7586.3|7560.3|7553.3|50
1646676600000|2022-03-07 18:10:00|7561.3|7551.3|7533.3|7525.3|7562.3|7552.3|7530.3|7521.3|37
1646676900000|2022-03-07 18:15:00|7532.3|7524.3|7512.3|7504.3|7533.3|7525.3|7512.3|7504.3|27
1646677200000|2022-03-07 18:20:00|7515.3|7503.3|7494.3|7486.3|7515.3|7507.3|7491.3|7482.3|101
1646677500000|2022-03-07 18:25:00|7493.3|7487.3|7522.3|7514.3|7529.3|7520.3|7493.3|7487.3|79
1646677800000|2022-03-07 18:30:00|7521.3|7513.3|7522.3|7514.3|7541.3|7532.3|7517.3|7508.3|41
1646678100000|2022-03-07 18:35:00|7521.3|7513.3|7524.3|7515.3|7534.3|7526.3|7513.3|7504.3|27
1646678400000|2022-03-07 18:40:00|7523.3|7513.3|7526.3|7517.3|7547.3|7539.3|7520.3|7512.3|59
1646678700000|2022-03-07 18:45:00|7525.3|7516.3|7521.3|7512.3|7531.3|7522.3|7517.3|7507.3|26
1646679000000|2022-03-07 18:50:00|7522.3|7514.3|7527.8|7515.8|7538.3|7529.3|7520.3|7512.3|35
1646679300000|2022-03-07 18:55:00|7526.3|7515.3|7522.3|7510.3|7531.3|7522.3|7520.3|7509.8|14
1646679600000|2022-03-07 19:00:00|7522.8|7510.8|7515.8|7503.8|7535.8|7523.8|7512.6|7500.6|0
1646679900000|2022-03-07 19:05:00|7517.4|7505.4|7513.6|7501.6|7521|7509|7503.5|7491.5|0
1646680200000|2022-03-07 19:10:00|7512.5|7500.5|7535.1|7523.1|7538.4|7526.4|7512.5|7500.5|0
1646680500000|2022-03-07 19:15:00|7535.6|7523.6|7544.9|7532.9|7547|7535|7529.2|7517.2|0
1646680800000|2022-03-07 19:20:00|7542.8|7530.8|7511.5|7499.5|7544.9|7532.9|7508.7|7496.7|0
1646681100000|2022-03-07 19:25:00|7511.4|7499.4|7516.7|7504.7|7526.5|7514.5|7510.3|7498.3|0
1646681400000|2022-03-07 19:30:00|7515.6|7503.6|7512.2|7500.2|7521.1|7509.1|7509.1|7497.1|0
1646681700000|2022-03-07 19:35:00|7511.1|7499.1|7527.7|7515.7|7527.7|7515.7|7511.1|7499.1|0
1646682000000|2022-03-07 19:40:00|7528.7|7516.7|7517.3|7505.3|7533|7521|7510.8|7498.8|0
1646682300000|2022-03-07 19:45:00|7516.8|7504.8|7518.8|7506.8|7524|7512|7509.8|7497.8|0
1646682600000|2022-03-07 19:50:00|7519.9|7507.9|7506.1|7494.1|7522.1|7510.1|7504.4|7492.4|0
1646682900000|2022-03-07 19:55:00|7506.6|7494.6|7502|7490|7523.2|7511.2|7490.9|7478.9|0
1646683200000|2022-03-07 20:00:00|7504.1|7492.1|7512.9|7500.9|7516.9|7504.9|7504.1|7492.1|0
1646683500000|2022-03-07 20:05:00|7513.4|7501.4|7500.7|7488.7|7514.5|7502.5|7491.6|7479.6|0
1646683800000|2022-03-07 20:10:00|7501.2|7489.2|7491.7|7479.7|7507.1|7495.1|7488.5|7476.5|0
1646684100000|2022-03-07 20:15:00|7489.1|7477.1|7497.6|7485.6|7499.9|7487.9|7485.6|7473.6|0
1646684400000|2022-03-07 20:20:00|7497.5|7485.5|7505.4|7493.4|7517.7|7505.7|7495.4|7483.4|0
1646684700000|2022-03-07 20:25:00|7504.9|7492.9|7512.8|7500.8|7524.1|7512.1|7504.9|7492.9|0
1646685000000|2022-03-07 20:30:00|7512.7|7500.7|7490.6|7478.6|7512.7|7500.7|7488.9|7476.9|0
1646685300000|2022-03-07 20:35:00|7491.1|7479.1|7485.2|7473.2|7494.1|7482.1|7484|7472|0
1646685600000|2022-03-07 20:40:00|7484.7|7472.7|7550.1|7538.1|7555.5|7543.5|7484.7|7472.7|0
1646685900000|2022-03-07 20:45:00|7548.5|7536.5|7552.2|7540.2|7555.1|7543.1|7529.1|7517.1|0
1646686200000|2022-03-07 20:50:00|7554.9|7542.9|7560.6|7548.6|7568.7|7556.7|7543.8|7531.8|0
1646686500000|2022-03-07 20:55:00|7559.5|7547.5|7537.8|7525.8|7578.8|7566.8|7531.7|7519.7|0
1646686800000|2022-03-07 21:00:00|7537.9|7525.9|7525.3|7513.3|7545|7533|7524.4|7512.4|0
1646687100000|2022-03-07 21:05:00|7525.7|7513.7|7518.1|7506.1|7526.2|7514.2|7509.9|7497.9|0
1646687400000|2022-03-07 21:10:00|7517.6|7505.6|7527.4|7515.4|7527.4|7515.4|7517.4|7505.4|0
1646687700000|2022-03-07 21:15:00|7527|7515|7521.7|7509.7|7530.9|7518.9|7521.7|7509.7|0
1646688000000|2022-03-07 21:20:00|7521|7509|7515.1|7503.1|7521.7|7509.7|7513.4|7501.4|0
1646688300000|2022-03-07 21:25:00|7515.2|7503.2|7511.7|7499.7|7519.3|7507.3|7511.7|7499.7|0
1646688600000|2022-03-07 21:30:00|7512.3|7500.3|7521.7|7509.7|7521.7|7509.7|7511.7|7499.7|0
1646688900000|2022-03-07 21:35:00|7522.3|7510.3|7513|7501|7524.1|7512.1|7511.7|7499.7|0
1646689200000|2022-03-07 21:40:00|7513.4|7501.4|7520.7|7508.7|7523.5|7511.5|7513.4|7501.4|0
1646689500000|2022-03-07 21:45:00|7520.2|7508.2|7521.2|7509.2|7526.3|7514.3|7517|7505|0
1646689800000|2022-03-07 21:50:00|7521.7|7509.7|7513.4|7501.4|7521.7|7509.7|7512.1|7500.1|0
1646690100000|2022-03-07 21:55:00|7513.5|7501.5|7511.9|7499.9|7516.5|7504.5|7511.5|7499.5|0
1646690400000|2022-03-07 22:00:00|7512.6|7500.6|7510.8|7498.8|7512.6|7500.6|7509.6|7497.6|0
1646690700000|2022-03-07 22:05:00|7511.3|7499.3|7510|7498|7511.3|7499.3|7508.5|7496.5|0
1646691000000|2022-03-07 22:10:00|7510.8|7498.8|7512.5|7500.5|7512.5|7500.5|7510.8|7498.8|0
1646691300000|2022-03-07 22:15:00|7511.5|7499.5|7512.1|7500.1|7512.7|7500.7|7511.2|7499.2|0
1646691600000|2022-03-07 22:20:00|7512.3|7500.3|7513.2|7501.2|7513.2|7501.2|7511.9|7499.9|0
1646691900000|2022-03-07 22:25:00|7512.9|7500.9|7512.3|7500.3|7512.9|7500.9|7512.1|7500.1|0
1646692200000|2022-03-07 22:30:00|7512.5|7500.5|7512.5|7500.5|7513.2|7501.2|7512.1|7500.1|0
1646692500000|2022-03-07 22:35:00|7512.3|7500.3|7512.3|7500.3|7513.2|7501.2|7512.1|7500.1|0
1646692800000|2022-03-07 22:40:00|7512.1|7500.1|7512.3|7500.3|7513.2|7501.2|7512.1|7500.1|0
1646693100000|2022-03-07 22:45:00|7512.1|7500.1|7511.2|7499.2|7512.7|7500.7|7511.2|7499.2|0
1646693400000|2022-03-07 22:50:00|7510.8|7498.8|7508.9|7496.9|7510.8|7498.8|7507.6|7495.6|0
1646693700000|2022-03-07 22:55:00|7509.1|7497.1|7510.6|7498.6|7511.7|7499.7|7508.7|7496.7|0
1646694000000|2022-03-07 23:00:00|7514|7502|7515.1|7503.1|7526.4|7514.4|7502.3|7490.3|0
1646694300000|2022-03-07 23:05:00|7515.3|7503.3|7512.8|7500.8|7516.7|7504.7|7507.3|7495.3|0
1646694600000|2022-03-07 23:10:00|7513.2|7501.2|7516.9|7504.9|7518.4|7506.4|7510.1|7498.1|0
1646694900000|2022-03-07 23:15:00|7517.1|7505.1|7515.1|7503.1|7518.8|7506.8|7511.9|7499.9|0
1646695200000|2022-03-07 23:20:00|7515.2|7503.2|7519.5|7507.5|7525.2|7513.2|7515.2|7503.2|0
1646695500000|2022-03-07 23:25:00|7519.7|7507.7|7514.9|7502.9|7523|7511|7514.3|7502.3|0
1646695800000|2022-03-07 23:30:00|7514.3|7502.3|7505.4|7493.4|7515.1|7503.1|7502.1|7490.1|0
1646696100000|2022-03-07 23:35:00|7505.6|7493.6|7508.8|7496.8|7511.7|7499.7|7505.6|7493.6|0
1646696400000|2022-03-07 23:40:00|7508.4|7496.4|7512.7|7500.7|7513.2|7501.2|7507.5|7495.5|0
1646696700000|2022-03-07 23:45:00|7512.5|7500.5|7507.5|7495.5|7516|7504|7506.2|7494.2|0
1646697000000|2022-03-07 23:50:00|7509|7497|7514.5|7502.5|7515.8|7503.8|7507.9|7495.9|0
1646697300000|2022-03-07 23:55:00|7514.9|7502.9|7511.9|7499.9|7517.7|7505.7|7511.9|7499.9|0
1646697600000|2022-03-08 00:00:00|7512.5|7500.5|7515.8|7503.8|7521.2|7509.2|7511.4|7499.4|0
1646697900000|2022-03-08 00:05:00|7515.3|7503.3|7522.5|7510.5|7523|7511|7513.2|7501.2|0
1646698200000|2022-03-08 00:10:00|7521.4|7509.4|7517.5|7505.5|7521.9|7509.9|7513.2|7501.2|0
1646698500000|2022-03-08 00:15:00|7518.6|7506.6|7576.8|7564.8|7587.5|7575.5|7518.4|7506.4|0
1646698800000|2022-03-08 00:20:00|7576.6|7564.6|7553|7541|7576.6|7564.6|7552.9|7540.9|0
1646699100000|2022-03-08 00:25:00|7553.2|7541.2|7542.1|7530.1|7555.2|7543.2|7536.9|7524.9|0
1646699400000|2022-03-08 00:30:00|7541.3|7529.3|7525.9|7513.9|7541.7|7529.7|7523.7|7511.7|0
1646699700000|2022-03-08 00:35:00|7525.4|7513.4|7552.4|7540.4|7553.9|7541.9|7524.3|7512.3|0
1646700000000|2022-03-08 00:40:00|7552.2|7540.2|7547.4|7535.4|7552.2|7540.2|7529.1|7517.1|0
1646700300000|2022-03-08 00:45:00|7547.8|7535.8|7538.3|7526.3|7555.6|7543.6|7536.2|7524.2|0
1646700600000|2022-03-08 00:50:00|7538.1|7526.1|7538.4|7526.4|7539.5|7527.5|7530.8|7518.8|0
1646700900000|2022-03-08 00:55:00|7538|7526|7539.5|7527.5|7543.2|7531.2|7534.1|7522.1|0
1646701200000|2022-03-08 01:00:00|7539.7|7527.7|7556.2|7544.2|7566|7554|7539.7|7527.7|0
1646701500000|2022-03-08 01:05:00|7556.4|7544.4|7568.3|7556.3|7570.4|7558.4|7541.7|7529.7|0
1646701800000|2022-03-08 01:10:00|7568.1|7556.1|7576.5|7564.5|7584.2|7572.2|7567.2|7555.2|0
1646702100000|2022-03-08 01:15:00|7576.7|7564.7|7594.1|7582.1|7611.4|7599.4|7576.7|7564.7|0
1646702400000|2022-03-08 01:20:00|7593.9|7581.9|7589.2|7577.2|7593.9|7581.9|7575.1|7563.1|0
1646702700000|2022-03-08 01:25:00|7589.6|7577.6|7574|7562|7595.7|7583.7|7574|7562|0
1646703000000|2022-03-08 01:30:00|7574.1|7562.1|7590.3|7578.3|7592.5|7580.5|7569.7|7557.7|0
1646703300000|2022-03-08 01:35:00|7590.9|7578.9|7566.4|7554.4|7592.5|7580.5|7566|7554|0
1646703600000|2022-03-08 01:40:00|7567.1|7555.1|7591.4|7579.4|7592.5|7580.5|7564.3|7552.3|0
1646703900000|2022-03-08 01:45:00|7591.6|7579.6|7591.8|7579.8|7597.8|7585.8|7584.2|7572.2|0
1646704200000|2022-03-08 01:50:00|7591.3|7579.3|7584.9|7572.9|7599.5|7587.5|7582.7|7570.7|0
1646704500000|2022-03-08 01:55:00|7585.4|7573.4|7593|7581|7597.3|7585.3|7583.3|7571.3|0
1646704800000|2022-03-08 02:00:00|7595.2|7583.2|7590.8|7578.8|7596.2|7584.2|7581.1|7569.1|0
1646705100000|2022-03-08 02:05:00|7590.6|7578.6|7585.1|7573.1|7600.3|7588.3|7579.3|7567.3|0
1646705400000|2022-03-08 02:10:00|7585.4|7573.4|7585.2|7573.2|7588.4|7576.4|7577.6|7565.6|0
1646705700000|2022-03-08 02:15:00|7585.6|7573.6|7590.6|7578.6|7596.6|7584.6|7584.1|7572.1|0
1646706000000|2022-03-08 02:20:00|7590.4|7578.4|7584.7|7572.7|7591.2|7579.2|7581.9|7569.9|0
1646706300000|2022-03-08 02:25:00|7584.9|7572.9|7580.8|7568.8|7585.1|7573.1|7576.5|7564.5|0
1646706600000|2022-03-08 02:30:00|7580|7568|7590.1|7578.1|7591.6|7579.6|7578.6|7566.6|0
1646706900000|2022-03-08 02:35:00|7591.6|7579.6|7592.9|7580.9|7595.5|7583.5|7590|7578|0
1646707200000|2022-03-08 02:40:00|7592.7|7580.7|7587.3|7575.3|7592.7|7580.7|7581.5|7569.5|0
1646707500000|2022-03-08 02:45:00|7585.9|7573.9|7570.6|7558.6|7585.9|7573.9|7565.2|7553.2|0
1646707800000|2022-03-08 02:50:00|7568.4|7556.4|7564.1|7552.1|7570.1|7558.1|7556.5|7544.5|0
1646708100000|2022-03-08 02:55:00|7564.7|7552.7|7555.4|7543.4|7570.6|7558.6|7553.2|7541.2|0
1646708400000|2022-03-08 03:00:00|7554.3|7542.3|7558.9|7546.9|7559.3|7547.3|7543.5|7531.5|0
1646708700000|2022-03-08 03:05:00|7559.4|7547.4|7561.6|7549.6|7568|7556|7555|7543|0
1646709000000|2022-03-08 03:10:00|7561.8|7549.8|7548.5|7536.5|7563.7|7551.7|7540.5|7528.5|0
1646709300000|2022-03-08 03:15:00|7548.3|7536.3|7543.1|7531.1|7551.8|7539.8|7540.9|7528.9|0
1646709600000|2022-03-08 03:20:00|7542.9|7530.9|7551.3|7539.3|7551.3|7539.3|7539.8|7527.8|0
1646709900000|2022-03-08 03:25:00|7551.5|7539.5|7557.2|7545.2|7561.5|7549.5|7551.5|7539.5|0
1646710200000|2022-03-08 03:30:00|7557.4|7545.4|7563.7|7551.7|7571.2|7559.2|7557.4|7545.4|0
1646710500000|2022-03-08 03:35:00|7564.3|7552.3|7576.1|7564.1|7576.6|7564.6|7564.3|7552.3|0
1646710800000|2022-03-08 03:40:00|7575|7563|7556|7544|7576.6|7564.6|7555.5|7543.5|0
1646711100000|2022-03-08 03:45:00|7556.4|7544.4|7559.2|7547.2|7564.7|7552.7|7555.5|7543.5|0
1646711400000|2022-03-08 03:50:00|7559|7547|7561.4|7549.4|7565.3|7553.3|7557.1|7545.1|0
1646711700000|2022-03-08 03:55:00|7561.2|7549.2|7565.7|7553.7|7566.8|7554.8|7557|7545|0
1646712000000|2022-03-08 04:00:00|7565.9|7553.9|7564.6|7552.6|7566.8|7554.8|7559.2|7547.2|0
1646712300000|2022-03-08 04:05:00|7564.4|7552.4|7565.7|7553.7|7567.9|7555.9|7562|7550|0
1646712600000|2022-03-08 04:10:00|7565.5|7553.5|7560.3|7548.3|7565.5|7553.5|7556.6|7544.6|0
1646712900000|2022-03-08 04:15:00|7558.1|7546.1|7560.2|7548.2|7563.5|7551.5|7554.8|7542.8|0
1646713200000|2022-03-08 04:20:00|7560.9|7548.9|7553.2|7541.2|7563.5|7551.5|7551.5|7539.5|0
1646713500000|2022-03-08 04:25:00|7552.6|7540.6|7558|7546|7559.7|7547.7|7552.6|7540.6|0
1646713800000|2022-03-08 04:30:00|7558.2|7546.2|7554.8|7542.8|7563.4|7551.4|7553.7|7541.7|0
1646714100000|2022-03-08 04:35:00|7553.8|7541.8|7554.7|7542.7|7556.9|7544.9|7548.2|7536.2|0
1646714400000|2022-03-08 04:40:00|7554.8|7542.8|7559.6|7547.6|7566.2|7554.2|7550.4|7538.4|0
1646714700000|2022-03-08 04:45:00|7559.4|7547.4|7553.6|7541.6|7559.4|7547.4|7549.9|7537.9|0
1646715000000|2022-03-08 04:50:00|7552.4|7540.4|7556.9|7544.9|7556.9|7544.9|7549.3|7537.3|0
1646715300000|2022-03-08 04:55:00|7556.7|7544.7|7554.3|7542.3|7561.2|7549.2|7553.7|7541.7|0
1646715600000|2022-03-08 05:00:00|7553.9|7541.9|7560.1|7548.1|7561.8|7549.8|7545|7533|0
1646715900000|2022-03-08 05:05:00|7559.7|7547.7|7533.7|7521.7|7567.7|7555.7|7530.5|7518.5|0
1646716200000|2022-03-08 05:10:00|7533.5|7521.5|7533.2|7521.2|7538.6|7526.6|7524|7512|0
1646716500000|2022-03-08 05:15:00|7533.4|7521.4|7531|7519|7536.4|7524.4|7526.7|7514.7|0
1646716800000|2022-03-08 05:20:00|7530.8|7518.8|7519.2|7507.2|7531|7519|7515.5|7503.5|0
1646717100000|2022-03-08 05:25:00|7519|7507|7499.6|7487.6|7526.8|7514.8|7499.1|7487.1|0
1646717400000|2022-03-08 05:30:00|7499.8|7487.8|7509.8|7497.8|7513.6|7501.6|7499.8|7487.8|0
1646717700000|2022-03-08 05:35:00|7509.7|7497.7|7503.2|7491.2|7513|7501|7494.6|7482.6|0
1646718000000|2022-03-08 05:40:00|7504|7492|7498.8|7486.8|7511.9|7499.9|7492.3|7480.3|0
1646718300000|2022-03-08 05:45:00|7498.6|7486.6|7495.5|7483.5|7502|7490|7490.2|7478.2|0
1646718600000|2022-03-08 05:50:00|7495.3|7483.3|7491.1|7479.1|7498.6|7486.6|7487.4|7475.4|0
1646718900000|2022-03-08 05:55:00|7490.9|7478.9|7485.9|7473.9|7503.8|7491.8|7484.8|7472.8|0
1646719200000|2022-03-08 06:00:00|7486.1|7474.1|7509.7|7497.7|7509.7|7497.7|7485.9|7473.9|0
1646719500000|2022-03-08 06:05:00|7510.3|7498.3|7503.8|7491.8|7513|7501|7498.9|7486.9|0
1646719800000|2022-03-08 06:10:00|7503.2|7491.2|7492.8|7480.8|7503.2|7491.2|7477.6|7465.6|0
1646720100000|2022-03-08 06:15:00|7492.6|7480.6|7484.5|7472.5|7496|7484|7481.9|7469.9|0
1646720400000|2022-03-08 06:20:00|7484.9|7472.9|7453.5|7441.5|7491|7479|7448.5|7436.5|0
1646720700000|2022-03-08 06:25:00|7453.3|7441.3|7473.7|7461.7|7486.5|7474.5|7450.5|7438.5|0
1646721000000|2022-03-08 06:30:00|7474.8|7462.8|7472.1|7460.1|7481.4|7469.4|7469.7|7457.7|0
1646721300000|2022-03-08 06:35:00|7472.5|7460.5|7476.9|7464.9|7483.1|7471.1|7470.5|7458.5|0
1646721600000|2022-03-08 06:40:00|7476.7|7464.7|7505|7493|7506.1|7494.1|7473.6|7461.6|0
1646721900000|2022-03-08 06:45:00|7504.8|7492.8|7492.6|7480.6|7505|7493|7485.7|7473.7|0
1646722200000|2022-03-08 06:50:00|7492.2|7480.2|7494.9|7482.9|7504.1|7492.1|7491.1|7479.1|0
1646722500000|2022-03-08 06:55:00|7495.5|7483.5|7499.8|7487.8|7504.6|7492.6|7494.4|7482.4|0
1646722800000|2022-03-08 07:00:00|7498.4|7486.4|7470.8|7465.8|7504.8|7492.8|7446.8|7441.8|191
1646723100000|2022-03-08 07:05:00|7469.8|7464.8|7467.3|7462.3|7475.3|7470.3|7460.3|7455.3|35
1646723400000|2022-03-08 07:10:00|7466.8|7461.8|7431.3|7426.3|7466.8|7461.8|7422.8|7417.8|48
1646723700000|2022-03-08 07:15:00|7430.3|7425.3|7463.8|7458.8|7468.8|7463.8|7426.3|7421.3|54
1646724000000|2022-03-08 07:20:00|7464.8|7459.8|7464.8|7459.8|7473.3|7468.3|7458.3|7453.3|63
1646724300000|2022-03-08 07:25:00|7464.3|7459.3|7476.3|7471.3|7478.3|7473.3|7447.8|7442.8|126
1646724600000|2022-03-08 07:30:00|7475.8|7470.8|7489.8|7484.8|7491.3|7486.3|7470.8|7465.8|150
1646724900000|2022-03-08 07:35:00|7490.3|7485.3|7495.8|7490.8|7500.8|7495.8|7482.8|7477.8|93
1646725200000|2022-03-08 07:40:00|7495.3|7490.3|7513.3|7508.3|7513.8|7508.8|7488.8|7483.8|59
1646725500000|2022-03-08 07:45:00|7512.8|7507.8|7511.8|7506.8|7517.3|7512.3|7504.8|7499.8|50
1646725800000|2022-03-08 07:50:00|7512.8|7507.8|7507.8|7502.8|7519.8|7514.8|7497.8|7492.8|76
1646726100000|2022-03-08 07:55:00|7508.3|7503.3|7551.8|7546.8|7553.3|7548.3|7491.8|7486.8|249
1646726400000|2022-03-08 08:00:00|7562.3|7557.3|7667.3|7662.3|7667.3|7662.3|7557.3|7552.3|1038
1646726700000|2022-03-08 08:05:00|7668.3|7663.3|7697.3|7692.3|7702.3|7697.3|7656.8|7651.8|970
1646727000000|2022-03-08 08:10:00|7695.3|7690.3|7782.8|7777.8|7787.8|7782.8|7695.3|7690.3|875
1646727300000|2022-03-08 08:15:00|7783.3|7778.3|7792.3|7787.3|7792.3|7787.3|7753.3|7748.3|564
1646727600000|2022-03-08 08:20:00|7791.8|7786.8|7843.3|7838.3|7846.8|7841.8|7787.3|7782.3|551
1646727900000|2022-03-08 08:25:00|7842.3|7837.3|7910.8|7905.8|7915.3|7910.3|7842.3|7837.3|841
1646728200000|2022-03-08 08:30:00|7911.3|7906.3|7832.8|7827.8|7912.3|7907.3|7832.8|7827.8|798
1646728500000|2022-03-08 08:35:00|7830.8|7825.8|7857.8|7852.8|7875.8|7870.8|7829.8|7824.8|903
1646728800000|2022-03-08 08:40:00|7859.6|7854.6|7832.1|7827.1|7894.1|7889.1|7825.6|7820.6|494
1646729100000|2022-03-08 08:45:00|7831.6|7826.6|7847.6|7842.6|7868.6|7863.6|7810.1|7805.1|618
1646729400000|2022-03-08 08:50:00|7847.1|7842.1|7822.6|7817.6|7850.6|7845.6|7811.6|7806.6|577
1646729700000|2022-03-08 08:55:00|7823.6|7818.6|7855.1|7850.1|7859.6|7854.6|7818.6|7813.6|322
1646730000000|2022-03-08 09:00:00|7854.6|7849.6|7901.1|7896.1|7904.1|7899.1|7844.1|7839.1|525
1646730300000|2022-03-08 09:05:00|7900.6|7895.6|7895.6|7890.6|7907.6|7902.6|7853.1|7848.1|427
1646730600000|2022-03-08 09:10:00|7896.1|7891.1|7916.1|7911.1|7919.1|7914.1|7896.1|7891.1|254
1646730900000|2022-03-08 09:15:00|7915.1|7910.1|7909.1|7904.1|7917.1|7912.1|7899.1|7894.1|282
1646731200000|2022-03-08 09:20:00|7910.1|7905.1|7884.6|7879.6|7912.1|7907.1|7872.1|7867.1|258
1646731500000|2022-03-08 09:25:00|7885.1|7880.1|7860.1|7855.1|7891.6|7886.6|7860.1|7855.1|285
1646731800000|2022-03-08 09:30:00|7860.6|7855.6|7885.1|7880.1|7888.6|7883.6|7839.6|7834.6|400
1646732100000|2022-03-08 09:35:00|7885.6|7880.6|7888.1|7883.1|7897.6|7892.6|7875.6|7870.6|550
1646732400000|2022-03-08 09:40:00|7886.6|7881.6|7883.6|7878.6|7897.1|7892.1|7877.1|7872.1|198
1646732700000|2022-03-08 09:45:00|7884.1|7879.1|7865.6|7860.6|7884.6|7879.6|7857.6|7852.6|194
1646733000000|2022-03-08 09:50:00|7865.1|7860.1|7885.6|7880.6|7885.6|7880.6|7858.1|7853.1|159
1646733300000|2022-03-08 09:55:00|7885.1|7880.1|7887.1|7882.1|7894.1|7889.1|7879.6|7874.6|130
1646733600000|2022-03-08 10:00:00|7886.6|7881.6|7883.1|7878.1|7895.6|7890.6|7873.1|7868.1|118
1646733900000|2022-03-08 10:05:00|7883.6|7878.6|7835.1|7830.1|7885.6|7880.6|7833.6|7828.6|240
1646734200000|2022-03-08 10:10:00|7835.6|7830.6|7841.1|7836.1|7851.6|7846.6|7827.1|7822.1|264
1646734500000|2022-03-08 10:15:00|7839.6|7834.6|7773.1|7768.1|7841.1|7836.1|7770.1|7765.1|390
1646734800000|2022-03-08 10:20:00|7773.6|7768.6|7810.6|7805.6|7814.1|7809.1|7773.1|7768.1|344
1646735100000|2022-03-08 10:25:00|7807.1|7802.1|7853.1|7848.1|7857.1|7852.1|7807.1|7802.1|525
1646735400000|2022-03-08 10:30:00|7852.6|7847.6|7816.6|7811.6|7853.6|7848.6|7812.1|7807.1|260
1646735700000|2022-03-08 10:35:00|7816.1|7811.1|7812.1|7807.1|7837.6|7832.6|7806.1|7801.1|216
1646736000000|2022-03-08 10:40:00|7812.6|7807.6|7814.6|7809.6|7822.1|7817.1|7797.6|7792.6|213
1646736300000|2022-03-08 10:45:00|7815.1|7810.1|7837.6|7832.6|7840.6|7835.6|7808.1|7803.1|140
1646736600000|2022-03-08 10:50:00|7838.1|7833.1|7834.6|7829.6|7855.1|7850.1|7832.1|7827.1|281
1646736900000|2022-03-08 10:55:00|7834.1|7829.1|7837.1|7832.1|7848.6|7843.6|7834.1|7829.1|85
1646737200000|2022-03-08 11:00:00|7837.6|7832.6|7829.1|7824.1|7837.6|7832.6|7817.6|7812.6|89
1646737500000|2022-03-08 11:05:00|7830.1|7825.1|7823.6|7818.6|7834.1|7829.1|7814.1|7809.1|107
1646737800000|2022-03-08 11:10:00|7823.1|7818.1|7841.1|7836.1|7844.6|7839.6|7823.1|7818.1|72
1646738100000|2022-03-08 11:15:00|7841.6|7836.6|7830.1|7825.1|7841.6|7836.6|7822.1|7817.1|147
1646738400000|2022-03-08 11:20:00|7830.6|7825.6|7841.1|7836.1|7843.1|7838.1|7820.1|7815.1|91
1646738700000|2022-03-08 11:25:00|7841.6|7836.6|7851.6|7846.6|7857.1|7852.1|7836.1|7831.1|109
1646739000000|2022-03-08 11:30:00|7853.6|7848.6|7861.1|7856.1|7865.1|7860.1|7851.6|7846.6|123
1646739300000|2022-03-08 11:35:00|7860.6|7855.6|7866.1|7861.1|7869.1|7864.1|7858.1|7853.1|73
1646739600000|2022-03-08 11:40:00|7866.6|7861.6|7867.1|7862.1|7870.6|7865.6|7854.1|7849.1|83
1646739900000|2022-03-08 11:45:00|7866.6|7861.6|7861.1|7856.1|7869.1|7864.1|7858.1|7853.1|62
1646740200000|2022-03-08 11:50:00|7860.6|7855.6|7867.6|7862.6|7870.1|7865.1|7854.6|7849.6|70
1646740500000|2022-03-08 11:55:00|7868.1|7863.1|7877.1|7872.1|7878.1|7873.1|7866.1|7861.1|92
1646740800000|2022-03-08 12:00:00|7878.1|7873.1|7891.6|7886.6|7891.6|7886.6|7874.1|7869.1|187
1646741100000|2022-03-08 12:05:00|7890.1|7885.1|7903.1|7898.1|7904.6|7899.6|7889.1|7884.1|127
1646741400000|2022-03-08 12:10:00|7903.6|7898.6|7915.1|7910.1|7925.1|7920.1|7903.1|7898.1|302
1646741700000|2022-03-08 12:15:00|7915.6|7910.6|7914.1|7909.1|7926.1|7921.1|7911.1|7906.1|70
1646742000000|2022-03-08 12:20:00|7914.6|7909.6|7921.1|7916.1|7922.6|7917.6|7911.1|7906.1|116
1646742300000|2022-03-08 12:25:00|7920.6|7915.6|7918.6|7913.6|7926.6|7921.6|7907.1|7902.1|89
1646742600000|2022-03-08 12:30:00|7919.1|7914.1|7914.6|7909.6|7921.6|7916.6|7902.1|7897.1|132
1646742900000|2022-03-08 12:35:00|7914.1|7909.1|7900.1|7895.1|7918.1|7913.1|7897.1|7892.1|110
1646743200000|2022-03-08 12:40:00|7899.7|7894.7|7878.7|7873.7|7903.7|7898.7|7875.2|7870.2|159
1646743500000|2022-03-08 12:45:00|7878.2|7873.2|7857.7|7852.7|7879.7|7874.7|7852.7|7847.7|199
1646743800000|2022-03-08 12:50:00|7857.2|7852.2|7829.7|7824.7|7858.2|7853.2|7828.2|7823.2|147
1646744100000|2022-03-08 12:55:00|7829.2|7824.2|7843.7|7838.7|7848.7|7843.7|7827.7|7822.7|129
1646744400000|2022-03-08 13:00:00|7844.7|7839.7|7835.7|7830.7|7846.7|7841.7|7823.2|7818.2|261
1646744700000|2022-03-08 13:05:00|7836.2|7831.2|7830.7|7825.7|7841.2|7836.2|7824.7|7819.7|111
1646745000000|2022-03-08 13:10:00|7830.2|7825.2|7792.7|7787.7|7835.2|7830.2|7790.7|7785.7|241
1646745300000|2022-03-08 13:15:00|7793.2|7788.2|7804.2|7799.2|7813.7|7808.7|7793.2|7788.2|239
1646745600000|2022-03-08 13:20:00|7803.7|7798.7|7797.7|7792.7|7808.7|7803.7|7791.7|7786.7|213
1646745900000|2022-03-08 13:25:00|7795.7|7790.7|7818.7|7813.7|7819.7|7814.7|7794.7|7789.7|364
1646746200000|2022-03-08 13:30:00|7819.7|7814.7|7821.2|7816.2|7829.7|7824.7|7811.2|7806.2|139
1646746500000|2022-03-08 13:35:00|7821.7|7816.7|7839.7|7834.7|7842.7|7837.7|7820.7|7815.7|124
1646746800000|2022-03-08 13:40:00|7839.2|7834.2|7840.2|7835.2|7848.2|7843.2|7835.7|7830.7|112
1646747100000|2022-03-08 13:45:00|7839.7|7834.7|7841.7|7836.7|7851.7|7846.7|7836.7|7831.7|146
1646747400000|2022-03-08 13:50:00|7842.2|7837.2|7871.2|7866.2|7878.7|7873.7|7834.7|7829.7|140
1646747700000|2022-03-08 13:55:00|7870.7|7865.7|7862.2|7857.2|7875.7|7870.7|7859.7|7854.7|94
1646748000000|2022-03-08 14:00:00|7861.2|7856.2|7859.7|7854.7|7867.2|7862.2|7854.2|7849.2|167
1646748300000|2022-03-08 14:05:00|7859.2|7854.2|7847.2|7842.2|7866.7|7861.7|7844.7|7839.7|184
1646748600000|2022-03-08 14:10:00|7848.2|7843.2|7856.2|7851.2|7862.7|7857.7|7838.2|7833.2|219
1646748900000|2022-03-08 14:15:00|7856.7|7851.7|7855.2|7850.2|7869.7|7864.7|7850.7|7845.7|96
1646749200000|2022-03-08 14:20:00|7854.7|7849.7|7865.7|7860.7|7866.7|7861.7|7852.7|7847.7|134
1646749500000|2022-03-08 14:25:00|7865.2|7860.2|7852.7|7847.7|7866.7|7861.7|7849.2|7844.2|188
1646749800000|2022-03-08 14:30:00|7852.2|7847.2|7820.7|7815.7|7864.7|7859.7|7809.2|7804.2|313
1646750100000|2022-03-08 14:35:00|7821.2|7816.2|7805.7|7800.7|7854.7|7849.7|7802.7|7797.7|449
1646750400000|2022-03-08 14:40:00|7805.2|7800.2|7839.2|7834.2|7851.2|7846.2|7795.2|7790.2|330
1646750700000|2022-03-08 14:45:00|7840.7|7835.7|7821.7|7816.7|7846.7|7841.7|7816.7|7811.7|339
1646751000000|2022-03-08 14:50:00|7821.2|7816.2|7793.2|7788.2|7828.7|7823.7|7789.7|7784.7|334
1646751300000|2022-03-08 14:55:00|7792.2|7787.2|7811.2|7806.2|7817.2|7812.2|7786.7|7781.7|238
1646751600000|2022-03-08 15:00:00|7810.7|7805.7|7780.2|7775.2|7810.7|7805.7|7775.2|7770.2|248
1646751900000|2022-03-08 15:05:00|7779.7|7774.7|7759.2|7754.2|7790.7|7785.7|7757.7|7752.7|408
1646752200000|2022-03-08 15:10:00|7760.1|7755.1|7786.6|7781.6|7790.1|7785.1|7757.6|7752.6|203
1646752500000|2022-03-08 15:15:00|7786.1|7781.1|7813.6|7808.6|7821.6|7816.6|7783.6|7778.6|554
1646752800000|2022-03-08 15:20:00|7812.6|7807.6|7771.6|7766.6|7819.6|7814.6|7770.6|7765.6|392
1646753100000|2022-03-08 15:25:00|7771.1|7766.1|7750.1|7745.1|7777.1|7772.1|7748.6|7743.6|384
1646753400000|2022-03-08 15:30:00|7749.6|7744.6|7749.1|7744.1|7776.1|7771.1|7745.6|7740.6|237
1646753700000|2022-03-08 15:35:00|7748.6|7743.6|7761.1|7756.1|7762.6|7757.6|7739.1|7734.1|373
1646754000000|2022-03-08 15:40:00|7761.6|7756.6|7785.6|7780.6|7792.6|7787.6|7751.6|7746.6|317
1646754300000|2022-03-08 15:45:00|7786.1|7781.1|7782.6|7777.6|7794.6|7789.6|7776.6|7771.6|256
1646754600000|2022-03-08 15:50:00|7782.1|7777.1|7807.6|7802.6|7811.6|7806.6|7778.6|7773.6|329
1646754900000|2022-03-08 15:55:00|7807.1|7802.1|7824.1|7819.1|7824.6|7819.6|7794.6|7789.6|310
1646755200000|2022-03-08 16:00:00|7825.1|7820.1|7810.1|7805.1|7829.6|7824.6|7803.6|7798.6|465
1646755500000|2022-03-08 16:05:00|7809.6|7804.6|7800.6|7795.6|7811.6|7806.6|7788.1|7783.1|247
1646755800000|2022-03-08 16:10:00|7802.6|7797.6|7815.1|7810.1|7817.6|7812.6|7802.6|7797.6|215
1646756100000|2022-03-08 16:15:00|7815.6|7810.6|7827.6|7822.6|7832.6|7827.6|7811.1|7806.1|337
1646756400000|2022-03-08 16:20:00|7828.1|7823.1|7798.6|7793.6|7832.6|7827.6|7788.6|7783.6|429
1646756700000|2022-03-08 16:25:00|7798.1|7793.1|7816.6|7811.6|7822.6|7817.6|7795.6|7790.6|604
1646757000000|2022-03-08 16:30:00|7817.6|7810.6|7784.6|7777.6|7817.6|7810.6|7779.6|7771.6|1135
1646757300000|2022-03-08 16:35:00|7785.6|7778.6|7800.6|7793.6|7814.6|7807.6|7785.6|7778.6|740
1646757600000|2022-03-08 16:40:00|7802.6|7794.6|7796.6|7790.6|7807.6|7798.6|7787.6|7780.6|155
1646757900000|2022-03-08 16:45:00|7799.6|7789.6|7822.6|7816.6|7824.6|7817.6|7796.6|7788.6|155
1646758200000|2022-03-08 16:50:00|7824.6|7815.6|7838.6|7830.6|7838.6|7830.6|7821.6|7813.6|49
1646758500000|2022-03-08 16:55:00|7839.6|7831.6|7854.6|7846.6|7863.6|7856.6|7836.6|7828.6|160
1646758800000|2022-03-08 17:00:00|7855.6|7847.6|7887.6|7878.6|7888.6|7880.6|7850.6|7842.6|118
1646759100000|2022-03-08 17:05:00|7886.6|7879.6|7904.6|7897.6|7923.6|7914.6|7885.6|7877.6|111
1646759400000|2022-03-08 17:10:00|7905.6|7896.6|7943.6|7935.6|7944.6|7936.6|7905.6|7895.6|207
1646759700000|2022-03-08 17:15:00|7944.6|7937.6|7990.6|7981.6|7992.6|7984.6|7943.6|7934.6|123
1646760000000|2022-03-08 17:20:00|7989.6|7983.6|7960.6|7949.6|8052.6|8044.6|7940.6|7932.6|471
1646760300000|2022-03-08 17:25:00|7959.6|7950.6|7975.6|7968.6|7976.6|7968.6|7926.6|7915.6|224
1646760600000|2022-03-08 17:30:00|7978.6|7967.6|8018.6|8009.6|8028.6|8020.6|7962.6|7952.6|122
1646760900000|2022-03-08 17:35:00|8019.6|8006.6|8016.6|8008.6|8022.6|8013.6|7979.6|7969.6|133
1646761200000|2022-03-08 17:40:00|8017.6|8009.6|8004.6|7995.6|8030.6|8021.6|7999.6|7991.6|71
1646761500000|2022-03-08 17:45:00|8002.6|7994.6|8014.6|8005.6|8015.6|8007.6|7984.6|7976.6|63
1646761800000|2022-03-08 17:50:00|8015.6|8004.6|8031.6|8023.6|8032.6|8023.6|7981.6|7973.6|101
1646762100000|2022-03-08 17:55:00|8032.6|8019.6|8007.6|7997.6|8032.6|8019.6|8001.6|7993.6|88
1646762400000|2022-03-08 18:00:00|8008.6|7998.6|8034.6|8025.6|8034.6|8025.6|8003.6|7996.6|111
1646762700000|2022-03-08 18:05:00|8033.6|8026.6|8035.6|8027.6|8043.6|8034.6|8015.6|8007.6|75
1646763000000|2022-03-08 18:10:00|8036.6|8028.6|7999.6|7991.6|8042.6|8034.6|7998.6|7989.6|127
1646763300000|2022-03-08 18:15:00|8000.6|7993.6|8009.6|8001.6|8021.6|8011.6|7994.6|7986.6|73
1646763600000|2022-03-08 18:20:00|8007.6|7999.6|7978.6|7969.6|8013.6|8004.6|7977.6|7968.6|34
1646763900000|2022-03-08 18:25:00|7977.6|7968.6|7952.6|7943.6|7978.6|7970.6|7950.6|7940.6|49
1646764200000|2022-03-08 18:30:00|7951.6|7944.6|7931.6|7922.6|7951.6|7944.6|7908.6|7900.6|96
1646764500000|2022-03-08 18:35:00|7933.6|7923.6|7924.6|7915.6|7949.6|7941.6|7919.6|7911.6|24
1646764800000|2022-03-08 18:40:00|7923.6|7912.6|7948.6|7939.6|7951.1|7940.6|7901.6|7894.6|68
1646765100000|2022-03-08 18:45:00|7949.6|7941.6|7924.6|7915.6|7952.6|7942.6|7911.6|7902.6|21
1646765400000|2022-03-08 18:50:00|7925.6|7914.6|7916.6|7904.6|7933.6|7921.6|7908.6|7899.6|28
1646765700000|2022-03-08 18:55:00|7915.6|7905.6|7922.5|7910.5|7922.6|7913.6|7908.6|7900.6|24
1646766000000|2022-03-08 19:00:00|7922|7910|7914|7902|7930.6|7918.6|7893.9|7881.9|0
1646766300000|2022-03-08 19:05:00|7911.3|7899.3|7933|7921|7942.6|7930.6|7903.6|7891.6|0
1646766600000|2022-03-08 19:10:00|7932.5|7920.5|7904.2|7892.2|7937.4|7925.4|7893.9|7881.9|0
1646766900000|2022-03-08 19:15:00|7904.1|7892.1|7912.8|7900.8|7926.8|7914.8|7900.7|7888.7|0
1646767200000|2022-03-08 19:20:00|7913.9|7901.9|7918.7|7906.7|7922.2|7910.2|7888.5|7876.5|0
1646767500000|2022-03-08 19:25:00|7917.6|7905.6|7946.8|7934.8|7953.8|7941.8|7909.8|7897.8|0
1646767800000|2022-03-08 19:30:00|7946.7|7934.7|7928.1|7916.1|7950.4|7938.4|7918.2|7906.2|0
1646768100000|2022-03-08 19:35:00|7928|7916|7948|7936|7948.9|7936.9|7918.4|7906.4|0
1646768400000|2022-03-08 19:40:00|7948.1|7936.1|7948.3|7936.3|7954.6|7942.6|7928.4|7916.4|0
1646768700000|2022-03-08 19:45:00|7948.5|7936.5|7965.4|7953.4|7972.9|7960.9|7946.4|7934.4|0
1646769000000|2022-03-08 19:50:00|7964.3|7952.3|7934.5|7922.5|7970.3|7958.3|7931.7|7919.7|0
1646769300000|2022-03-08 19:55:00|7934|7922|7934.4|7922.4|7947.9|7935.9|7915.2|7903.2|0
1646769600000|2022-03-08 20:00:00|7934.9|7922.9|7958.9|7946.9|7963.8|7951.8|7930.5|7918.5|0
1646769900000|2022-03-08 20:05:00|7958.3|7946.3|7965.4|7953.4|7968.8|7956.8|7951|7939|0
1646770200000|2022-03-08 20:10:00|7967|7955|7947.3|7935.3|7973.1|7961.1|7936|7924|0
1646770500000|2022-03-08 20:15:00|7947.8|7935.8|7939.9|7927.9|7957.6|7945.6|7937|7925|0
1646770800000|2022-03-08 20:20:00|7941.5|7929.5|7939.7|7927.7|7944.3|7932.3|7930.1|7918.1|0
1646771100000|2022-03-08 20:25:00|7939.6|7927.6|7903.9|7891.9|7939.6|7927.6|7899.5|7887.5|0
1646771400000|2022-03-08 20:30:00|7903.8|7891.8|7883.4|7871.4|7906.1|7894.1|7880|7868|0
1646771700000|2022-03-08 20:35:00|7883.3|7871.3|7902.1|7890.1|7904.1|7892.1|7878|7866|0
1646772000000|2022-03-08 20:40:00|7902.6|7890.6|7887|7875|7910.2|7898.2|7887|7875|0
1646772300000|2022-03-08 20:45:00|7887.5|7875.5|7892.1|7880.1|7897.8|7885.8|7881.3|7869.3|0
1646772600000|2022-03-08 20:50:00|7889.9|7877.9|7894.6|7882.6|7925.1|7913.1|7889.7|7877.7|0
1646772900000|2022-03-08 20:55:00|7894|7882|7882.3|7870.3|7898.3|7886.3|7875.5|7863.5|0
1646773200000|2022-03-08 21:00:00|7882.9|7870.9|7864.5|7852.5|7885.3|7873.3|7857.8|7845.8|0
1646773500000|2022-03-08 21:05:00|7865.1|7853.1|7859|7847|7867.8|7855.8|7854|7842|0
1646773800000|2022-03-08 21:10:00|7859.2|7847.2|7863|7851|7874.9|7862.9|7859|7847|0
1646774100000|2022-03-08 21:15:00|7863.9|7851.9|7850.4|7838.4|7865.2|7853.2|7850.4|7838.4|0
1646774400000|2022-03-08 21:20:00|7850.8|7838.8|7848.5|7836.5|7852.4|7840.4|7846.8|7834.8|0
1646774700000|2022-03-08 21:25:00|7849.2|7837.2|7851.8|7839.8|7851.8|7839.8|7844.8|7832.8|0
1646775000000|2022-03-08 21:30:00|7851.9|7839.9|7845.4|7833.4|7852.7|7840.7|7844.8|7832.8|0
1646775300000|2022-03-08 21:35:00|7845.2|7833.2|7843.7|7831.7|7849.2|7837.2|7843.2|7831.2|0
1646775600000|2022-03-08 21:40:00|7844.3|7832.3|7841.2|7829.2|7845.4|7833.4|7839.3|7827.3|0
1646775900000|2022-03-08 21:45:00|7841.3|7829.3|7849.4|7837.4|7851|7839|7839.7|7827.7|0
1646776200000|2022-03-08 21:50:00|7849.9|7837.9|7851|7839|7858|7846|7848.8|7836.8|0
1646776500000|2022-03-08 21:55:00|7851.2|7839.2|7849.4|7837.4|7854.7|7842.7|7845.4|7833.4|0
1646776800000|2022-03-08 22:00:00|7850.1|7838.1|7849.6|7837.6|7850.1|7838.1|7847.9|7835.9|0
1646777100000|2022-03-08 22:05:00|7849.2|7837.2|7847.6|7835.6|7849.4|7837.4|7845.5|7833.5|0
1646777400000|2022-03-08 22:10:00|7848.7|7836.7|7848.5|7836.5|7850.9|7838.9|7848.3|7836.3|0
1646777700000|2022-03-08 22:15:00|7848.7|7836.7|7847.2|7835.2|7849.1|7837.1|7847.2|7835.2|0
1646778000000|2022-03-08 22:20:00|7847.4|7835.4|7847.2|7835.2|7847.6|7835.6|7847.2|7835.2|0
1646778300000|2022-03-08 22:25:00|7846.5|7834.5|7846|7834|7846.5|7834.5|7845.7|7833.7|0
1646778600000|2022-03-08 22:30:00|7846.4|7834.4|7845.8|7833.8|7846.4|7834.4|7845.1|7833.1|0
1646778900000|2022-03-08 22:35:00|7844.5|7832.5|7844.3|7832.3|7844.5|7832.5|7844|7832|0
1646779200000|2022-03-08 22:40:00|7844|7832|7844|7832|7844|7832|7843.6|7831.6|0
1646779500000|2022-03-08 22:45:00|7844.3|7832.3|7846.4|7834.4|7846.6|7834.6|7844|7832|0
1646779800000|2022-03-08 22:50:00|7844.7|7832.7|7845.6|7833.6|7846.9|7834.9|7844.5|7832.5|0
1646780100000|2022-03-08 22:55:00|7845.3|7833.3|7846.6|7834.6|7847.7|7835.7|7845.3|7833.3|0
1646780400000|2022-03-08 23:00:00|7846.7|7834.7|7865.8|7853.8|7867.6|7855.6|7846.7|7834.7|0
1646780700000|2022-03-08 23:05:00|7864.7|7852.7|7863.4|7851.4|7866.9|7854.9|7861.4|7849.4|0
1646781000000|2022-03-08 23:10:00|7863.6|7851.6|7868.3|7856.3|7869.4|7857.4|7857.9|7845.9|0
1646781300000|2022-03-08 23:15:00|7868.2|7856.2|7864.3|7852.3|7868.2|7856.2|7859.9|7847.9|0
1646781600000|2022-03-08 23:20:00|7863.4|7851.4|7864.5|7852.5|7867.2|7855.2|7859|7847|0
1646781900000|2022-03-08 23:25:00|7864.3|7852.3|7870.9|7858.9|7871.8|7859.8|7862.7|7850.7|0
1646782200000|2022-03-08 23:30:00|7871.3|7859.3|7883.7|7871.7|7886.1|7874.1|7871.3|7859.3|0
1646782500000|2022-03-08 23:35:00|7883|7871|7883.7|7871.7|7886.1|7874.1|7881.9|7869.9|0
1646782800000|2022-03-08 23:40:00|7883|7871|7885.2|7873.2|7886.8|7874.8|7881.3|7869.3|0
1646783100000|2022-03-08 23:45:00|7885.3|7873.3|7883|7871|7891.7|7879.7|7881.9|7869.9|0
1646783400000|2022-03-08 23:50:00|7882.8|7870.8|7887.9|7875.9|7891|7879|7878|7866|0
1646783700000|2022-03-08 23:55:00|7888.6|7876.6|7891.2|7879.2|7895|7883|7882.6|7870.6|0
1646784000000|2022-03-09 00:00:00|7891|7879|7897.2|7885.2|7899.6|7887.6|7890.3|7878.3|0
1646784300000|2022-03-09 00:05:00|7896.7|7884.7|7897.6|7885.6|7901.2|7889.2|7895|7883|0
1646784600000|2022-03-09 00:10:00|7896.9|7884.9|7894.5|7882.5|7898.9|7886.9|7893.4|7881.4|0
1646784900000|2022-03-09 00:15:00|7894.3|7882.3|7927.2|7915.2|7942.6|7930.6|7894.3|7882.3|0
1646785200000|2022-03-09 00:20:00|7927|7915|7921.6|7909.6|7927|7915|7917|7905|0
1646785500000|2022-03-09 00:25:00|7921.4|7909.4|7933.6|7921.6|7938|7926|7920.9|7908.9|0
1646785800000|2022-03-09 00:30:00|7933.4|7921.4|7910.6|7898.6|7933.4|7921.4|7909.5|7897.5|0
1646786100000|2022-03-09 00:35:00|7909.9|7897.9|7906.7|7894.7|7917.7|7905.7|7905.6|7893.6|0
1646786400000|2022-03-09 00:40:00|7906.5|7894.5|7915.5|7903.5|7915.5|7903.5|7904.5|7892.5|0
1646786700000|2022-03-09 00:45:00|7915.9|7903.9|7912.3|7900.3|7918.3|7906.3|7901.9|7889.9|0
1646787000000|2022-03-09 00:50:00|7912.5|7900.5|7915.1|7903.1|7917.3|7905.3|7907.4|7895.4|0
1646787300000|2022-03-09 00:55:00|7915.3|7903.3|7923.3|7911.3|7924.3|7912.3|7911.8|7899.8|0
1646787600000|2022-03-09 01:00:00|7924.1|7912.1|7936.3|7924.3|7942.5|7930.5|7924.1|7912.1|0
1646787900000|2022-03-09 01:05:00|7936.1|7924.1|7940.8|7928.8|7941.5|7929.5|7930.4|7918.4|0
1646788200000|2022-03-09 01:10:00|7941|7929|7937|7925|7947.4|7935.4|7937|7925|0
1646788500000|2022-03-09 01:15:00|7936.6|7924.6|7917.7|7905.7|7937.5|7925.5|7917.7|7905.7|0
1646788800000|2022-03-09 01:20:00|7917.8|7905.8|7899.7|7887.7|7923.2|7911.2|7896.9|7884.9|0
1646789100000|2022-03-09 01:25:00|7899.1|7887.1|7902.4|7890.4|7903.5|7891.5|7895.8|7883.8|0
1646789400000|2022-03-09 01:30:00|7901.6|7889.6|7947.6|7935.6|7959.7|7947.7|7898|7886|0
1646789700000|2022-03-09 01:35:00|7946.8|7934.8|7952|7940|7959.7|7947.7|7942.1|7930.1|0
1646790000000|2022-03-09 01:40:00|7951.4|7939.4|7944.4|7932.4|7952|7940|7936.6|7924.6|0
1646790300000|2022-03-09 01:45:00|7943.8|7931.8|7937.3|7925.3|7948.2|7936.2|7935.1|7923.1|0
1646790600000|2022-03-09 01:50:00|7936.2|7924.2|7910.9|7898.9|7940.2|7928.2|7903.8|7891.8|0
1646790900000|2022-03-09 01:55:00|7910.1|7898.1|7898.7|7886.7|7913.8|7901.8|7894.5|7882.5|0
1646791200000|2022-03-09 02:00:00|7898.4|7886.4|7909.4|7897.4|7921.5|7909.5|7897.8|7885.8|0
1646791500000|2022-03-09 02:05:00|7909.2|7897.2|7916|7904|7919.7|7907.7|7905.4|7893.4|0
1646791800000|2022-03-09 02:10:00|7915.9|7903.9|7919.7|7907.7|7924.1|7912.1|7914.2|7902.2|0
1646792100000|2022-03-09 02:15:00|7919.5|7907.5|7915.3|7903.3|7919.7|7907.7|7909.3|7897.3|0
1646792400000|2022-03-09 02:20:00|7915.5|7903.5|7915.9|7903.9|7920.4|7908.4|7912|7900|0
1646792700000|2022-03-09 02:25:00|7915.7|7903.7|7931.3|7919.3|7931.3|7919.3|7913.7|7901.7|0
1646793000000|2022-03-09 02:30:00|7931.1|7919.1|7924.6|7912.6|7931.3|7919.3|7916.3|7904.3|0
1646793300000|2022-03-09 02:35:00|7926.2|7914.2|7909.6|7897.6|7928.4|7916.4|7909.6|7897.6|0
1646793600000|2022-03-09 02:40:00|7909.8|7897.8|7912.4|7900.4|7913.6|7901.6|7907|7895|0
1646793900000|2022-03-09 02:45:00|7912.9|7900.9|7911.8|7899.8|7917.3|7905.3|7907.4|7895.4|0
1646794200000|2022-03-09 02:50:00|7911.7|7899.7|7886.5|7874.5|7911.8|7899.8|7882.1|7870.1|0
1646794500000|2022-03-09 02:55:00|7886.7|7874.7|7888.8|7876.8|7894.3|7882.3|7885.5|7873.5|0
1646794800000|2022-03-09 03:00:00|7888.6|7876.6|7877.3|7865.3|7892.7|7880.7|7876.2|7864.2|0
1646795100000|2022-03-09 03:05:00|7877.9|7865.9|7874.5|7862.5|7880|7868|7871.8|7859.8|0
1646795400000|2022-03-09 03:10:00|7874.7|7862.7|7872.9|7860.9|7878.9|7866.9|7868.5|7856.5|0
1646795700000|2022-03-09 03:15:00|7873.4|7861.4|7865.1|7853.1|7873.4|7861.4|7855.2|7843.2|0
1646796000000|2022-03-09 03:20:00|7865.2|7853.2|7871.2|7859.2|7876.7|7864.7|7865.2|7853.2|0
1646796300000|2022-03-09 03:25:00|7871.4|7859.4|7871.2|7859.2|7875.1|7863.1|7869|7857|0
1646796600000|2022-03-09 03:30:00|7871.4|7859.4|7877.9|7865.9|7883.3|7871.3|7871.2|7859.2|0
1646796900000|2022-03-09 03:35:00|7877.8|7865.8|7878.9|7866.9|7883.4|7871.4|7874.5|7862.5|0
1646797200000|2022-03-09 03:40:00|7879.1|7867.1|7874.6|7862.6|7880|7868|7874.1|7862.1|0
1646797500000|2022-03-09 03:45:00|7874.8|7862.8|7877.9|7865.9|7880.1|7868.1|7874.6|7862.6|0
1646797800000|2022-03-09 03:50:00|7878.5|7866.5|7875.7|7863.7|7878.5|7866.5|7873.5|7861.5|0
1646798100000|2022-03-09 03:55:00|7875.5|7863.5|7867.4|7855.4|7875.5|7863.5|7859.7|7847.7|0
1646798400000|2022-03-09 04:00:00|7867.6|7855.6|7893.9|7881.9|7896.6|7884.6|7867.6|7855.6|0
1646798700000|2022-03-09 04:05:00|7893.3|7881.3|7901.6|7889.6|7903.8|7891.8|7893.3|7881.3|0
1646799000000|2022-03-09 04:10:00|7901.4|7889.4|7912.5|7900.5|7913|7901|7897.6|7885.6|0
1646799300000|2022-03-09 04:15:00|7912.7|7900.7|7925|7913|7925|7913|7909.7|7897.7|0
1646799600000|2022-03-09 04:20:00|7925.5|7913.5|7941|7929|7945.4|7933.4|7925.5|7913.5|0
1646799900000|2022-03-09 04:25:00|7941.2|7929.2|7989.4|7977.4|7989.4|7977.4|7935.9|7923.9|0
1646800200000|2022-03-09 04:30:00|7989.6|7977.6|7980.4|7968.4|8001.2|7989.2|7978.2|7966.2|0
1646800500000|2022-03-09 04:35:00|7980.6|7968.6|7987.5|7975.5|7988.1|7976.1|7979.7|7967.7|0
1646800800000|2022-03-09 04:40:00|7987.3|7975.3|7979.9|7967.9|7989.7|7977.7|7976.6|7964.6|0
1646801100000|2022-03-09 04:45:00|7980.1|7968.1|7974.5|7962.5|7980.5|7968.5|7967.8|7955.8|0
1646801400000|2022-03-09 04:50:00|7974.3|7962.3|7978.8|7966.8|7983.8|7971.8|7972.3|7960.3|0
1646801700000|2022-03-09 04:55:00|7978.6|7966.6|7967.7|7955.7|7979.4|7967.4|7966.6|7954.6|0
1646802000000|2022-03-09 05:00:00|7968.3|7956.3|7951.3|7939.3|7968.3|7956.3|7949.1|7937.1|0
1646802300000|2022-03-09 05:05:00|7951.5|7939.5|7949.5|7937.5|7956.1|7944.1|7949.5|7937.5|0
1646802600000|2022-03-09 05:10:00|7949.3|7937.3|7947.3|7935.3|7958.3|7946.3|7946.8|7934.8|0
1646802900000|2022-03-09 05:15:00|7946.9|7934.9|7941.9|7929.9|7949.5|7937.5|7932.5|7920.5|0
1646803200000|2022-03-09 05:20:00|7941.5|7929.5|7939.3|7927.3|7947|7935|7936.5|7924.5|0
1646803500000|2022-03-09 05:25:00|7939.5|7927.5|7950.9|7938.9|7960.7|7948.7|7935.4|7923.4|0
1646803800000|2022-03-09 05:30:00|7951.5|7939.5|7927.7|7915.7|7951.5|7939.5|7927.2|7915.2|0
1646804100000|2022-03-09 05:35:00|7927.1|7915.1|7900.1|7888.1|7927.3|7915.3|7898.6|7886.6|0
1646804400000|2022-03-09 05:40:00|7900.5|7888.5|7901.1|7889.1|7905.5|7893.5|7892.3|7880.3|0
1646804700000|2022-03-09 05:45:00|7901.7|7889.7|7884.6|7872.6|7905.5|7893.5|7879.7|7867.7|0
1646805000000|2022-03-09 05:50:00|7884.4|7872.4|7892.9|7880.9|7896.7|7884.7|7882.4|7870.4|0
1646805300000|2022-03-09 05:55:00|7892.7|7880.7|7902.2|7890.2|7904.4|7892.4|7892.2|7880.2|0
1646805600000|2022-03-09 06:00:00|7910.5|7898.5|7924.1|7912.1|7925.9|7913.9|7908.8|7896.8|0
1646805900000|2022-03-09 06:05:00|7923.2|7911.2|7953.8|7941.8|7953.9|7941.9|7921.9|7909.9|0
1646806200000|2022-03-09 06:10:00|7952.7|7940.7|7953.4|7941.4|7964.4|7952.4|7952.7|7940.7|0
1646806500000|2022-03-09 06:15:00|7954|7942|7950.3|7938.3|7957.4|7945.4|7950.2|7938.2|0
1646806800000|2022-03-09 06:20:00|7950.2|7938.2|7951|7939|7959.7|7947.7|7950.2|7938.2|0
1646807100000|2022-03-09 06:25:00|7951.3|7939.3|7950.9|7938.9|7951.9|7939.9|7940.3|7928.3|0
1646807400000|2022-03-09 06:30:00|7951.1|7939.1|7953.7|7941.7|7953.7|7941.7|7945.4|7933.4|0
1646807700000|2022-03-09 06:35:00|7953|7941|7903.5|7891.5|7956.7|7944.7|7903.5|7891.5|0
1646808000000|2022-03-09 06:40:00|7902.5|7890.5|7900.7|7888.7|7910.5|7898.5|7882.7|7870.7|0
1646808300000|2022-03-09 06:45:00|7899.9|7887.9|7895.8|7883.8|7912.2|7900.2|7892.9|7880.9|0
1646808600000|2022-03-09 06:50:00|7895.2|7883.2|7922.3|7910.3|7948|7936|7894.7|7882.7|0
1646808900000|2022-03-09 06:55:00|7922.1|7910.1|7933.5|7921.5|7946.7|7934.7|7921.7|7909.7|0
1646809200000|2022-03-09 07:00:00|7932.8|7920.8|7940.1|7935.1|7945.6|7940.6|7920.6|7915.6|83
1646809500000|2022-03-09 07:05:00|7940.6|7935.6|7966.1|7961.1|7978.6|7973.6|7940.6|7935.6|35
1646809800000|2022-03-09 07:10:00|7968.1|7963.1|7984.6|7979.6|7988.1|7983.1|7955.6|7950.6|58
1646810100000|2022-03-09 07:15:00|7985.1|7980.1|8001.6|7996.6|8005.6|8000.6|7974.1|7969.1|96
1646810400000|2022-03-09 07:20:00|8001.1|7996.1|8003.1|7998.1|8010.6|8005.6|7996.6|7991.6|48
1646810700000|2022-03-09 07:25:00|8003.6|7998.6|8006.1|8001.1|8021.6|8016.6|7996.1|7991.1|83
1646811000000|2022-03-09 07:30:00|8006.6|8001.6|8004.6|7999.6|8012.6|8007.6|7990.1|7985.1|59
1646811300000|2022-03-09 07:35:00|8004.1|7999.1|8007.6|8002.6|8012.1|8007.1|7993.6|7988.6|46
1646811600000|2022-03-09 07:40:00|8008.1|8003.1|7977.1|7972.1|8011.1|8006.1|7973.6|7968.6|79
1646811900000|2022-03-09 07:45:00|7977.6|7972.6|7975.1|7970.1|7984.6|7979.6|7967.1|7962.1|50
1646812200000|2022-03-09 07:50:00|7974.6|7969.6|7989.6|7984.6|7996.6|7991.6|7967.6|7962.6|77
1646812500000|2022-03-09 07:55:00|7990.1|7985.1|8012.6|8007.6|8012.6|8007.6|7978.1|7973.1|104
1646812800000|2022-03-09 08:00:00|8011.1|8006.1|8009.1|8004.1|8014.6|8009.6|7977.1|7972.1|819
1646813100000|2022-03-09 08:05:00|8008.1|8003.1|8039.1|8034.1|8043.1|8038.1|7992.1|7987.1|477
1646813400000|2022-03-09 08:10:00|8038.6|8033.6|8034.1|8029.1|8065.6|8060.6|8033.6|8028.6|470
1646813700000|2022-03-09 08:15:00|8034.6|8029.6|8042.6|8037.6|8050.1|8045.1|7995.1|7990.1|403
1646814000000|2022-03-09 08:20:00|8043.6|8038.6|8042.6|8037.6|8063.6|8058.6|8033.6|8028.6|374
1646814300000|2022-03-09 08:25:00|8041.6|8036.6|8013.1|8008.1|8048.6|8043.6|8004.1|7999.1|407
1646814600000|2022-03-09 08:30:00|8014.1|8009.1|8036.1|8031.1|8038.1|8033.1|8008.6|8003.6|622
1646814900000|2022-03-09 08:35:00|8035.6|8030.6|8032.1|8027.1|8042.1|8037.1|8018.6|8013.6|201
1646815200000|2022-03-09 08:40:00|8034.7|8029.7|8042.7|8037.7|8048.7|8043.7|8029.2|8024.2|158
1646815500000|2022-03-09 08:45:00|8041.2|8036.2|8056.7|8051.7|8058.7|8053.7|8035.7|8030.7|277
1646815800000|2022-03-09 08:50:00|8056.2|8051.2|8053.2|8048.2|8070.7|8065.7|8051.2|8046.2|240
1646816100000|2022-03-09 08:55:00|8051.7|8046.7|8028.7|8023.7|8053.2|8048.2|8023.7|8018.7|195
1646816400000|2022-03-09 09:00:00|8029.2|8024.2|8050.2|8045.2|8050.7|8045.7|8029.2|8024.2|185
1646816700000|2022-03-09 09:05:00|8049.2|8044.2|8034.2|8029.2|8052.7|8047.7|8031.7|8026.7|177
1646817000000|2022-03-09 09:10:00|8035.7|8030.7|7994.7|7989.7|8044.7|8039.7|7989.7|7984.7|313
1646817300000|2022-03-09 09:15:00|7995.7|7990.7|8029.2|8024.2|8035.7|8030.7|7995.7|7990.7|194
1646817600000|2022-03-09 09:20:00|8027.7|8022.7|8041.7|8036.7|8042.2|8037.2|8018.7|8013.7|98
1646817900000|2022-03-09 09:25:00|8041.2|8036.2|8080.2|8075.2|8082.2|8077.2|8036.7|8031.7|264
1646818200000|2022-03-09 09:30:00|8081.7|8076.7|8083.7|8078.7|8086.7|8081.7|8064.2|8059.2|241
1646818500000|2022-03-09 09:35:00|8083.2|8078.2|8089.2|8084.2|8097.2|8092.2|8077.2|8072.2|209
1646818800000|2022-03-09 09:40:00|8088.7|8083.7|8107.7|8102.7|8110.7|8105.7|8084.7|8079.7|245
1646819100000|2022-03-09 09:45:00|8108.2|8103.2|8092.2|8087.2|8109.2|8104.2|8074.2|8069.2|399
1646819400000|2022-03-09 09:50:00|8091.7|8086.7|8092.7|8087.7|8108.2|8103.2|8084.7|8079.7|141
1646819700000|2022-03-09 09:55:00|8092.2|8087.2|8085.2|8080.2|8094.2|8089.2|8078.7|8073.7|250
1646820000000|2022-03-09 10:00:00|8084.7|8079.7|8084.7|8079.7|8086.2|8081.2|8064.7|8059.7|143
1646820300000|2022-03-09 10:05:00|8084.2|8079.2|8089.2|8084.2|8093.2|8088.2|8077.7|8072.7|154
1646820600000|2022-03-09 10:10:00|8090.7|8085.7|8083.7|8078.7|8092.2|8087.2|8078.2|8073.2|174
1646820900000|2022-03-09 10:15:00|8083.2|8078.2|8079.2|8074.2|8088.2|8083.2|8073.7|8068.7|155
1646821200000|2022-03-09 10:20:00|8078.7|8073.7|8047.2|8042.2|8078.7|8073.7|8046.2|8041.2|187
1646821500000|2022-03-09 10:25:00|8047.7|8042.7|8073.7|8068.7|8073.7|8068.7|8047.7|8042.7|154
1646821800000|2022-03-09 10:30:00|8074.2|8069.2|8077.7|8072.7|8085.7|8080.7|8070.2|8065.2|88
1646822100000|2022-03-09 10:35:00|8077.2|8072.2|8089.7|8084.7|8091.7|8086.7|8076.7|8071.7|72
1646822400000|2022-03-09 10:40:00|8088.7|8083.7|8085.7|8080.7|8096.2|8091.2|8085.7|8080.7|52
1646822700000|2022-03-09 10:45:00|8085.2|8080.2|8072.7|8067.7|8085.7|8080.7|8068.7|8063.7|76
1646823000000|2022-03-09 10:50:00|8073.2|8068.2|8062.2|8057.2|8081.7|8076.7|8058.7|8053.7|119
1646823300000|2022-03-09 10:55:00|8063.2|8058.2|8043.7|8038.7|8064.2|8059.2|8035.2|8030.2|205
1646823600000|2022-03-09 11:00:00|8044.2|8039.2|8058.7|8053.7|8060.2|8055.2|8039.7|8034.7|87
1646823900000|2022-03-09 11:05:00|8059.2|8054.2|8047.7|8042.7|8063.2|8058.2|8043.7|8038.7|107
1646824200000|2022-03-09 11:10:00|8049.2|8044.2|8031.7|8026.7|8056.2|8051.2|8029.7|8024.7|105
1646824500000|2022-03-09 11:15:00|8032.2|8027.2|8041.2|8036.2|8045.2|8040.2|8025.2|8020.2|186
1646824800000|2022-03-09 11:20:00|8041.7|8036.7|8039.2|8034.2|8045.7|8040.7|8031.2|8026.2|194
1646825100000|2022-03-09 11:25:00|8040.2|8035.2|8025.7|8020.7|8043.2|8038.2|8023.2|8018.2|144
1646825400000|2022-03-09 11:30:00|8025.2|8020.2|8008.2|8003.2|8025.2|8020.2|8008.2|8003.2|75
1646825700000|2022-03-09 11:35:00|8007.7|8002.7|8017.7|8012.7|8021.7|8016.7|8007.2|8002.2|94
1646826000000|2022-03-09 11:40:00|8017.2|8012.2|7999.2|7994.2|8018.7|8013.7|7999.2|7994.2|76
1646826300000|2022-03-09 11:45:00|7998.7|7993.7|8008.7|8003.7|8008.7|8003.7|7980.2|7975.2|154
1646826600000|2022-03-09 11:50:00|8008.2|8003.2|8025.7|8020.7|8028.2|8023.2|8006.7|8001.7|212
1646826900000|2022-03-09 11:55:00|8026.7|8021.7|8016.7|8011.7|8030.2|8025.2|8015.7|8010.7|100
1646827200000|2022-03-09 12:00:00|8017.2|8012.2|8012.7|8007.7|8027.2|8022.2|8009.2|8004.2|228
1646827500000|2022-03-09 12:05:00|8012.2|8007.2|7997.2|7992.2|8012.2|8007.2|7992.7|7987.7|103
1646827800000|2022-03-09 12:10:00|7996.2|7991.2|8005.2|8000.2|8006.7|8001.7|7992.7|7987.7|96
1646828100000|2022-03-09 12:15:00|8004.2|7999.2|8021.7|8016.7|8022.2|8017.2|7997.7|7992.7|93
1646828400000|2022-03-09 12:20:00|8022.2|8017.2|8021.2|8016.2|8026.7|8021.7|8017.2|8012.2|128
1646828700000|2022-03-09 12:25:00|8020.2|8015.2|8010.7|8005.7|8026.2|8021.2|8008.7|8003.7|113
1646829000000|2022-03-09 12:30:00|8011.2|8006.2|8007.7|8002.7|8017.2|8012.2|8002.2|7997.2|75
1646829300000|2022-03-09 12:35:00|8007.2|8002.2|8010.2|8005.2|8014.2|8009.2|8004.2|7999.2|56
1646829600000|2022-03-09 12:40:00|8011.2|8006.2|8018.7|8013.7|8022.2|8017.2|8011.2|8006.2|49
1646829900000|2022-03-09 12:45:00|8019.2|8014.2|8029.5|8024.5|8031|8026|8017.7|8012.7|64
1646830200000|2022-03-09 12:50:00|8030.5|8025.5|8029.3|8024.3|8035|8030|8024.8|8019.8|45
1646830500000|2022-03-09 12:55:00|8029.8|8024.8|8028.8|8023.8|8036.8|8031.8|8028.8|8023.8|85
1646830800000|2022-03-09 13:00:00|8027.8|8022.8|8025.3|8020.3|8038.8|8033.8|8024.8|8019.8|75
1646831100000|2022-03-09 13:05:00|8024.8|8019.8|8043.8|8038.8|8044.3|8039.3|8023.8|8018.8|109
1646831400000|2022-03-09 13:10:00|8043.3|8038.3|8025.3|8020.3|8043.3|8038.3|8023.3|8018.3|65
1646831700000|2022-03-09 13:15:00|8027.3|8022.3|8020.3|8015.3|8030.8|8025.8|8018.8|8013.8|86
1646832000000|2022-03-09 13:20:00|8019.8|8014.8|8026.3|8021.3|8029.3|8024.3|8016.3|8011.3|98
1646832300000|2022-03-09 13:25:00|8026.8|8021.8|8035.3|8030.3|8040.3|8035.3|8024.8|8019.8|74
1646832600000|2022-03-09 13:30:00|8035.8|8030.8|8036.3|8031.3|8044.8|8039.8|8034.8|8029.8|57
1646832900000|2022-03-09 13:35:00|8037.8|8032.8|8023.3|8018.3|8039.8|8034.8|8022.3|8017.3|66
1646833200000|2022-03-09 13:40:00|8025.3|8020.3|8024.8|8019.8|8032.8|8027.8|8023.3|8018.3|59
1646833500000|2022-03-09 13:45:00|8024.3|8019.3|8022.3|8017.3|8027.8|8022.8|8017.3|8012.3|59
1646833800000|2022-03-09 13:50:00|8022.8|8017.8|8023.8|8018.8|8025.3|8020.3|8016.8|8011.8|60
1646834100000|2022-03-09 13:55:00|8024.8|8019.8|8008.8|8003.8|8027.8|8022.8|8005.3|8000.3|87
1646834400000|2022-03-09 14:00:00|8008.3|8003.3|8026.8|8021.8|8027.8|8022.8|7991.8|7986.8|257
1646834700000|2022-03-09 14:05:00|8025.8|8020.8|8085.8|8080.8|8089.8|8084.8|8017.8|8012.8|647
1646835000000|2022-03-09 14:10:00|8086.3|8081.3|8075.3|8070.3|8127.8|8122.8|8061.3|8056.3|701
1646835300000|2022-03-09 14:15:00|8075.8|8070.8|8065.3|8060.3|8082.3|8077.3|8055.3|8050.3|331
1646835600000|2022-03-09 14:20:00|8066.3|8061.3|8076.3|8071.3|8076.3|8071.3|8046.3|8041.3|183
1646835900000|2022-03-09 14:25:00|8076.8|8071.8|8088.3|8083.3|8095.3|8090.3|8071.3|8066.3|283
1646836200000|2022-03-09 14:30:00|8087.8|8082.8|8084.3|8079.3|8099.3|8094.3|8074.8|8069.8|284
1646836500000|2022-03-09 14:35:00|8084.8|8079.8|8088.3|8083.3|8088.3|8083.3|8069.8|8064.8|213
1646836800000|2022-03-09 14:40:00|8090.8|8085.8|8089.8|8084.8|8101.8|8096.8|8083.3|8078.3|215
1646837100000|2022-03-09 14:45:00|8091.3|8086.3|8098.3|8093.3|8104.3|8099.3|8078.3|8073.3|163
1646837400000|2022-03-09 14:50:00|8098.8|8093.8|8075.3|8070.3|8100.8|8095.8|8060.8|8055.8|914
1646837700000|2022-03-09 14:55:00|8076.3|8071.3|8098.3|8093.3|8100.3|8095.3|8068.3|8063.3|223
1646838000000|2022-03-09 15:00:00|8098.8|8093.8|8111.3|8106.3|8111.3|8106.3|8098.3|8093.3|242
1646838300000|2022-03-09 15:05:00|8110.8|8105.8|8104.8|8099.8|8111.8|8106.8|8093.8|8088.8|144
1646838600000|2022-03-09 15:10:00|8105.8|8100.8|8130.3|8125.3|8132.8|8127.8|8105.8|8100.8|244
1646838900000|2022-03-09 15:15:00|8130.8|8125.8|8122.8|8117.8|8136.8|8131.8|8116.8|8111.8|285
1646839200000|2022-03-09 15:20:00|8120.3|8115.3|8123.3|8118.3|8127.3|8122.3|8111.8|8106.8|254
1646839500000|2022-03-09 15:25:00|8123.8|8118.8|8127.3|8122.3|8129.8|8124.8|8107.8|8102.8|163
1646839800000|2022-03-09 15:30:00|8127.8|8122.8|8130.8|8125.8|8130.8|8125.8|8114.8|8109.8|140
1646840100000|2022-03-09 15:35:00|8130.3|8125.3|8138.3|8133.3|8143.3|8138.3|8124.3|8119.3|192
1646840400000|2022-03-09 15:40:00|8138.8|8133.8|8138.8|8133.8|8147.8|8142.8|8134.3|8129.3|128
1646840700000|2022-03-09 15:45:00|8140.8|8135.8|8143.3|8138.3|8156.8|8151.8|8135.8|8130.8|214
1646841000000|2022-03-09 15:50:00|8143.8|8138.8|8146.3|8141.3|8152.3|8147.3|8137.8|8132.8|238
1646841300000|2022-03-09 15:55:00|8145.8|8140.8|8153.8|8148.8|8155.8|8150.8|8143.3|8138.3|246
1646841600000|2022-03-09 16:00:00|8154.3|8149.3|8142.3|8137.3|8157.3|8152.3|8140.3|8135.3|248
1646841900000|2022-03-09 16:05:00|8142.8|8137.8|8137.8|8132.8|8154.8|8149.8|8137.8|8132.8|153
1646842200000|2022-03-09 16:10:00|8138.8|8133.8|8120.3|8115.3|8141.8|8136.8|8117.8|8112.8|213
1646842500000|2022-03-09 16:15:00|8119.8|8114.8|8136.8|8131.8|8136.8|8131.8|8114.3|8109.3|259
1646842800000|2022-03-09 16:20:00|8138.8|8133.8|8129.8|8124.8|8146.3|8141.3|8121.3|8116.3|231
1646843100000|2022-03-09 16:25:00|8131.8|8126.8|8130.8|8125.8|8143.3|8138.3|8128.3|8123.3|587
1646843400000|2022-03-09 16:30:00|8131.8|8124.8|8162.8|8154.8|8162.8|8155.8|8125.8|8119.8|1111
1646843700000|2022-03-09 16:35:00|8163.8|8156.8|8177.8|8168.8|8203.8|8195.8|8157.8|8148.8|572
1646844000000|2022-03-09 16:40:00|8178.8|8169.8|8174.8|8165.8|8191.8|8183.8|8171.8|8164.8|105
1646844300000|2022-03-09 16:45:00|8175.8|8167.8|8202.8|8194.8|8203.8|8196.8|8172.8|8164.8|128
1646844600000|2022-03-09 16:50:00|8201.8|8190.8|8180.8|8172.8|8201.8|8192.8|8178.8|8169.8|53
1646844900000|2022-03-09 16:55:00|8184.8|8173.8|8195.8|8186.8|8203.8|8193.8|8184.8|8173.8|52
1646845200000|2022-03-09 17:00:00|8197.8|8187.8|8198.8|8189.8|8212.8|8201.8|8192.8|8185.8|78
1646845500000|2022-03-09 17:05:00|8197.8|8187.8|8199.8|8190.8|8209.3|8199.8|8192.8|8183.8|10
1646845800000|2022-03-09 17:10:00|8200.8|8192.8|8204.8|8196.8|8208.8|8200.8|8194.8|8185.8|18
1646846100000|2022-03-09 17:15:00|8205.8|8199.8|8204.8|8195.8|8211.8|8204.8|8199.8|8191.8|26
1646846400000|2022-03-09 17:20:00|8203.8|8193.8|8196.8|8187.8|8212.8|8204.8|8189.8|8178.8|108
1646846700000|2022-03-09 17:25:00|8195.8|8183.8|8195.8|8185.8|8203.8|8195.8|8191.8|8181.8|42
1646847000000|2022-03-09 17:30:00|8199.8|8189.8|8197.8|8189.8|8208.8|8199.8|8193.8|8186.8|23
1646847300000|2022-03-09 17:35:00|8198.8|8190.8|8223.8|8215.8|8223.8|8216.8|8196.8|8187.8|94
1646847600000|2022-03-09 17:40:00|8226.8|8216.8|8221.8|8213.8|8227.8|8220.8|8218.8|8208.8|19
1646847900000|2022-03-09 17:45:00|8220.8|8210.8|8216.8|8206.8|8220.8|8210.8|8213.8|8204.8|8
1646848200000|2022-03-09 17:50:00|8219.8|8207.8|8219.8|8212.8|8222.8|8213.8|8207.8|8198.8|15
1646848500000|2022-03-09 17:55:00|8221.8|8211.8|8211.8|8203.8|8226.8|8217.8|8210.8|8203.8|50
1646848800000|2022-03-09 18:00:00|8210.8|8200.8|8174.8|8165.8|8214.8|8202.8|8174.8|8165.8|155
1646849100000|2022-03-09 18:05:00|8173.8|8166.8|8182.8|8172.8|8182.8|8172.8|8157.8|8149.8|71
1646849400000|2022-03-09 18:10:00|8180.8|8170.8|8188.8|8181.8|8199.8|8190.8|8177.8|8168.8|43
1646849700000|2022-03-09 18:15:00|8189.8|8182.8|8184.8|8172.8|8196.8|8189.8|8184.8|8172.8|25
1646850000000|2022-03-09 18:20:00|8185.8|8173.8|8177.8|8169.8|8185.8|8178.8|8175.8|8164.8|7
1646850300000|2022-03-09 18:25:00|8178.8|8170.8|8179.8|8168.8|8184.8|8178.8|8176.8|8168.8|25
1646850600000|2022-03-09 18:30:00|8178.8|8169.8|8162.8|8154.8|8181.8|8175.8|8160.8|8154.8|20
1646850900000|2022-03-09 18:35:00|8163.8|8156.8|8167.8|8158.8|8167.8|8160.8|8158.8|8149.8|28
1646851200000|2022-03-09 18:40:00|8169.8|8160.8|8154.8|8143.8|8173.8|8163.8|8152.8|8143.8|18
1646851500000|2022-03-09 18:45:00|8155.8|8144.8|8163.8|8151.8|8173.8|8164.8|8155.8|8144.8|9
1646851800000|2022-03-09 18:50:00|8162.8|8148.8|8157.8|8148.8|8162.8|8153.8|8152.8|8143.8|55
1646852100000|2022-03-09 18:55:00|8157.3|8145.3|8160.5|8148.5|8160.8|8154.8|8150.8|8141.8|21
1646852400000|2022-03-09 19:00:00|8161|8149|8179.8|8167.8|8184.3|8172.3|8159.3|8147.3|0
1646852700000|2022-03-09 19:05:00|8179.7|8167.7|8167.5|8155.5|8190.5|8178.5|8167.4|8155.4|0
1646853000000|2022-03-09 19:10:00|8166.4|8154.4|8169|8157|8172.9|8160.9|8153|8141|0
1646853300000|2022-03-09 19:15:00|8171.6|8159.6|8173.7|8161.7|8177.6|8165.6|8159.3|8147.3|0
1646853600000|2022-03-09 19:20:00|8172.1|8160.1|8174|8162|8182.1|8170.1|8168.6|8156.6|0
1646853900000|2022-03-09 19:25:00|8174.5|8162.5|8173.2|8161.2|8180|8168|8169.9|8157.9|0
1646854200000|2022-03-09 19:30:00|8173.7|8161.7|8175.2|8163.2|8177.3|8165.3|8169.1|8157.1|0
1646854500000|2022-03-09 19:35:00|8175.7|8163.7|8178.3|8166.3|8185.9|8173.9|8171.9|8159.9|0
1646854800000|2022-03-09 19:40:00|8178.8|8166.8|8184.4|8172.4|8186.8|8174.8|8172.7|8160.7|0
1646855100000|2022-03-09 19:45:00|8185|8173|8176.8|8164.8|8188.8|8176.8|8171.4|8159.4|0
1646855400000|2022-03-09 19:50:00|8176.3|8164.3|8160.9|8148.9|8181.6|8169.6|8160.8|8148.8|0
1646855700000|2022-03-09 19:55:00|8160.8|8148.8|8163.1|8151.1|8171.7|8159.7|8160.8|8148.8|0
1646856000000|2022-03-09 20:00:00|8164.7|8152.7|8165.4|8153.4|8172.8|8160.8|8163.1|8151.1|0
1646856300000|2022-03-09 20:05:00|8165.5|8153.5|8187.2|8175.2|8187.2|8175.2|8164.9|8152.9|0
1646856600000|2022-03-09 20:10:00|8188.2|8176.2|8192.7|8180.7|8193.9|8181.9|8186.7|8174.7|0
1646856900000|2022-03-09 20:15:00|8193.3|8181.3|8191.6|8179.6|8196.1|8184.1|8183.9|8171.9|0
1646857200000|2022-03-09 20:20:00|8191.5|8179.5|8195.5|8183.5|8201.4|8189.4|8191.5|8179.5|0
1646857500000|2022-03-09 20:25:00|8195|8183|8190.3|8178.3|8196.7|8184.7|8186.9|8174.9|0
1646857800000|2022-03-09 20:30:00|8190.8|8178.8|8179|8167|8197.8|8185.8|8175.8|8163.8|0
1646858100000|2022-03-09 20:35:00|8176.9|8164.9|8166.8|8154.8|8179.1|8167.1|8164.8|8152.8|0
1646858400000|2022-03-09 20:40:00|8165.8|8153.8|8175.4|8163.4|8186.6|8174.6|8164.8|8152.8|0
1646858700000|2022-03-09 20:45:00|8175.9|8163.9|8149.2|8137.2|8180.9|8168.9|8144.3|8132.3|0
1646859000000|2022-03-09 20:50:00|8154.1|8142.1|8158.6|8146.6|8166.8|8154.8|8131.1|8119.1|0
1646859300000|2022-03-09 20:55:00|8159.7|8147.7|8158.5|8146.5|8159.7|8147.7|8133.8|8121.8|0
1646859600000|2022-03-09 21:00:00|8161.3|8149.3|8153.3|8141.3|8175.6|8163.6|8152.9|8140.9|0
1646859900000|2022-03-09 21:05:00|8152.9|8140.9|8165.5|8153.5|8169.6|8157.6|8152.9|8140.9|0
1646860200000|2022-03-09 21:10:00|8165.2|8153.2|8152.5|8140.5|8165.2|8153.2|8146.4|8134.4|0
1646860500000|2022-03-09 21:15:00|8151.8|8139.8|8166.3|8154.3|8166.3|8154.3|8150.5|8138.5|0
1646860800000|2022-03-09 21:20:00|8166.5|8154.5|8158.6|8146.6|8166.5|8154.5|8158.1|8146.1|0
1646861100000|2022-03-09 21:25:00|8158.8|8146.8|8159.5|8147.5|8161.8|8149.8|8157.9|8145.9|0
1646861400000|2022-03-09 21:30:00|8159.3|8147.3|8151.7|8139.7|8161|8149|8151.5|8139.5|0
1646861700000|2022-03-09 21:35:00|8151.5|8139.5|8161.5|8149.5|8161.5|8149.5|8150.3|8138.3|0
1646862000000|2022-03-09 21:40:00|8161.1|8149.1|8178.4|8166.4|8182.5|8170.5|8160.2|8148.2|0
1646862300000|2022-03-09 21:45:00|8177.5|8165.5|8168.2|8156.2|8178.6|8166.6|8166.9|8154.9|0
1646862600000|2022-03-09 21:50:00|8167.7|8155.7|8166.2|8154.2|8167.7|8155.7|8161.3|8149.3|0
1646862900000|2022-03-09 21:55:00|8164.1|8152.1|8165.2|8153.2|8167.5|8155.5|8163.2|8151.2|0
1646863200000|2022-03-09 22:00:00|8165.4|8153.4|8161.3|8149.3|8166.7|8154.7|8160.1|8148.1|0
1646863500000|2022-03-09 22:05:00|8160.9|8148.9|8161.8|8149.8|8161.8|8149.8|8160.3|8148.3|0
1646863800000|2022-03-09 22:10:00|8162|8150|8162.4|8150.4|8163.3|8151.3|8160.1|8148.1|0
1646864100000|2022-03-09 22:15:00|8162|8150|8163|8151|8165|8153|8160.9|8148.9|0
1646864400000|2022-03-09 22:20:00|8163.3|8151.3|8164.3|8152.3|8164.3|8152.3|8162.8|8150.8|0
1646864700000|2022-03-09 22:25:00|8165.2|8153.2|8164.3|8152.3|8165.2|8153.2|8164.3|8152.3|0
1646865000000|2022-03-09 22:30:00|8164.1|8152.1|8164.7|8152.7|8164.7|8152.7|8164.1|8152.1|0
1646865300000|2022-03-09 22:35:00|8164.5|8152.5|8164.1|8152.1|8164.7|8152.7|8163.7|8151.7|0
1646865600000|2022-03-09 22:40:00|8163.9|8151.9|8163.9|8151.9|8163.9|8151.9|8163.9|8151.9|0
1646865900000|2022-03-09 22:45:00|8163.7|8151.7|8163.7|8151.7|8163.7|8151.7|8163.7|8151.7|0
1646866200000|2022-03-09 22:50:00|8163.5|8151.5|8163.9|8151.9|8163.9|8151.9|8163.5|8151.5|0
1646866500000|2022-03-09 22:55:00|8163.7|8151.7|8162.8|8150.8|8165|8153|8162|8150|0
1646866800000|2022-03-09 23:00:00|8166|8154|8159|8147|8166|8154|8150.4|8138.4|0
1646867100000|2022-03-09 23:05:00|8158.4|8146.4|8161.4|8149.4|8165.5|8153.5|8155.6|8143.6|0
1646867400000|2022-03-09 23:10:00|8161.2|8149.2|8164.7|8152.7|8172.2|8160.2|8161.2|8149.2|0
1646867700000|2022-03-09 23:15:00|8164.9|8152.9|8156.9|8144.9|8166.8|8154.8|8156.9|8144.9|0
1646868000000|2022-03-09 23:20:00|8157.5|8145.5|8150|8138|8159.9|8147.9|8148.7|8136.7|0
1646868300000|2022-03-09 23:25:00|8149.6|8137.6|8153|8141|8154.6|8142.6|8148.5|8136.5|0
1646868600000|2022-03-09 23:30:00|8153.1|8141.1|8155.2|8143.2|8156.1|8144.1|8153.1|8141.1|0
1646868900000|2022-03-09 23:35:00|8155|8143|8153.7|8141.7|8157.2|8145.2|8149.6|8137.6|0
1646869200000|2022-03-09 23:40:00|8153.5|8141.5|8152.3|8140.3|8155.5|8143.5|8151.5|8139.5|0
1646869500000|2022-03-09 23:45:00|8151.6|8139.6|8152.1|8140.1|8155.8|8143.8|8151.4|8139.4|0
1646869800000|2022-03-09 23:50:00|8152.3|8140.3|8155.1|8143.1|8155.5|8143.5|8148|8136|0
1646870100000|2022-03-09 23:55:00|8155.8|8143.8|8158.8|8146.8|8159.4|8147.4|8155.1|8143.1|0
1646870400000|2022-03-10 00:00:00|8159.4|8147.4|8154.9|8142.9|8165.1|8153.1|8149.5|8137.5|0
1646870700000|2022-03-10 00:05:00|8155.1|8143.1|8152.9|8140.9|8155.8|8143.8|8147.1|8135.1|0
1646871000000|2022-03-10 00:10:00|8152.7|8140.7|8151.6|8139.6|8155.8|8143.8|8149.5|8137.5|0
1646871300000|2022-03-10 00:15:00|8151.2|8139.2|8132.2|8120.2|8162.6|8150.6|8130.7|8118.7|0
1646871600000|2022-03-10 00:20:00|8132.4|8120.4|8149.2|8137.2|8153.5|8141.5|8132.2|8120.2|0
1646871900000|2022-03-10 00:25:00|8149.4|8137.4|8139.8|8127.8|8152.7|8140.7|8138.3|8126.3|0
1646872200000|2022-03-10 00:30:00|8139.9|8127.9|8139.4|8127.4|8144.8|8132.8|8131.3|8119.3|0
1646872500000|2022-03-10 00:35:00|8139.6|8127.6|8143.1|8131.1|8144.8|8132.8|8133|8121|0
1646872800000|2022-03-10 00:40:00|8143.3|8131.3|8131.3|8119.3|8144.8|8132.8|8130.8|8118.8|0
1646873100000|2022-03-10 00:45:00|8131.1|8119.1|8128.4|8116.4|8133|8121|8121.8|8109.8|0
1646873400000|2022-03-10 00:50:00|8128.6|8116.6|8129.7|8117.7|8134.6|8122.6|8126.2|8114.2|0
1646873700000|2022-03-10 00:55:00|8129.9|8117.9|8129.4|8117.4|8131.8|8119.8|8124.9|8112.9|0
1646874000000|2022-03-10 01:00:00|8129.6|8117.6|8125.5|8113.5|8141.2|8129.2|8124|8112|0
1646874300000|2022-03-10 01:05:00|8125.9|8113.9|8135.9|8123.9|8143.4|8131.4|8125.9|8113.9|0
1646874600000|2022-03-10 01:10:00|8135.7|8123.7|8137.4|8125.4|8138|8126|8128.8|8116.8|0
1646874900000|2022-03-10 01:15:00|8137.2|8125.2|8133|8121|8137.2|8125.2|8128.8|8116.8|0
1646875200000|2022-03-10 01:20:00|8133.1|8121.1|8135.2|8123.2|8137.4|8125.4|8129.3|8117.3|0
1646875500000|2022-03-10 01:25:00|8136.9|8124.9|8135.2|8123.2|8141.2|8129.2|8135.2|8123.2|0
1646875800000|2022-03-10 01:30:00|8134.8|8122.8|8131.9|8119.9|8139|8127|8123.4|8111.4|0
1646876100000|2022-03-10 01:35:00|8133|8121|8122.7|8110.7|8134.7|8122.7|8118.4|8106.4|0
1646876400000|2022-03-10 01:40:00|8123.1|8111.1|8121.1|8109.1|8127.5|8115.5|8117.3|8105.3|0
1646876700000|2022-03-10 01:45:00|8121|8109|8129.2|8117.2|8131.4|8119.4|8121|8109|0
1646877000000|2022-03-10 01:50:00|8127.5|8115.5|8124.4|8112.4|8128.2|8116.2|8120.7|8108.7|0
1646877300000|2022-03-10 01:55:00|8124.6|8112.6|8128|8116|8128.6|8116.6|8120.6|8108.6|0
1646877600000|2022-03-10 02:00:00|8127.6|8115.6|8138.9|8126.9|8141.7|8129.7|8125.8|8113.8|0
1646877900000|2022-03-10 02:05:00|8139.5|8127.5|8138.9|8126.9|8141.7|8129.7|8136.2|8124.2|0
1646878200000|2022-03-10 02:10:00|8139.5|8127.5|8136.4|8124.4|8140.5|8128.5|8135|8123|0
1646878500000|2022-03-10 02:15:00|8136.2|8124.2|8131.1|8119.1|8138.6|8126.6|8130.6|8118.6|0
1646878800000|2022-03-10 02:20:00|8130.9|8118.9|8130.1|8118.1|8130.9|8118.9|8123.1|8111.1|0
1646879100000|2022-03-10 02:25:00|8129.9|8117.9|8133.9|8121.9|8133.9|8121.9|8128.5|8116.5|0
1646879400000|2022-03-10 02:30:00|8133.3|8121.3|8129|8117|8133.9|8121.9|8129|8117|0
1646879700000|2022-03-10 02:35:00|8128.8|8116.8|8133.7|8121.7|8135|8123|8128.5|8116.5|0
1646880000000|2022-03-10 02:40:00|8133.3|8121.3|8131.6|8119.6|8134.4|8122.4|8127|8115|0
1646880300000|2022-03-10 02:45:00|8132.2|8120.2|8125.2|8113.2|8132.2|8120.2|8125.2|8113.2|0
1646880600000|2022-03-10 02:50:00|8125.4|8113.4|8133|8121|8134.7|8122.7|8125.2|8113.2|0
1646880900000|2022-03-10 02:55:00|8133.4|8121.4|8127.6|8115.6|8134.1|8122.1|8125.4|8113.4|0
1646881200000|2022-03-10 03:00:00|8127.8|8115.8|8129.2|8117.2|8130.4|8118.4|8124.9|8112.9|0
1646881500000|2022-03-10 03:05:00|8126.5|8114.5|8126.4|8114.4|8130.3|8118.3|8126.4|8114.4|0
1646881800000|2022-03-10 03:10:00|8126.6|8114.6|8126|8114|8131.4|8119.4|8121.7|8109.7|0
1646882100000|2022-03-10 03:15:00|8126.2|8114.2|8124.4|8112.4|8130.3|8118.3|8123.3|8111.3|0
1646882400000|2022-03-10 03:20:00|8124.6|8112.6|8126.1|8114.1|8128.7|8116.7|8123.3|8111.3|0
1646882700000|2022-03-10 03:25:00|8126|8114|8122.2|8110.2|8127.6|8115.6|8117.8|8105.8|0
1646883000000|2022-03-10 03:30:00|8122.8|8110.8|8120|8108|8123.9|8111.9|8118.9|8106.9|0
1646883300000|2022-03-10 03:35:00|8120.6|8108.6|8123.8|8111.8|8124.3|8112.3|8119.5|8107.5|0
1646883600000|2022-03-10 03:40:00|8124.2|8112.2|8120|8108|8124.9|8112.9|8116.3|8104.3|0
1646883900000|2022-03-10 03:45:00|8119.8|8107.8|8122.8|8110.8|8126.4|8114.4|8117.8|8105.8|0
1646884200000|2022-03-10 03:50:00|8123.3|8111.3|8116.4|8104.4|8125|8113|8116.4|8104.4|0
1646884500000|2022-03-10 03:55:00|8116.2|8104.2|8116.9|8104.9|8118|8106|8115.3|8103.3|0
1646884800000|2022-03-10 04:00:00|8117.5|8105.5|8120.1|8108.1|8122.3|8110.3|8116.9|8104.9|0
1646885100000|2022-03-10 04:05:00|8120.3|8108.3|8123.6|8111.6|8124.7|8112.7|8119.6|8107.6|0
1646885400000|2022-03-10 04:10:00|8119.9|8107.9|8110.6|8098.6|8123.6|8111.6|8108|8096|0
1646885700000|2022-03-10 04:15:00|8110.4|8098.4|8107.1|8095.1|8112.4|8100.4|8106|8094|0
1646886000000|2022-03-10 04:20:00|8107.3|8095.3|8111.3|8099.3|8113.5|8101.5|8107.1|8095.1|0
1646886300000|2022-03-10 04:25:00|8111.4|8099.4|8108.1|8096.1|8111.4|8099.4|8104.9|8092.9|0
1646886600000|2022-03-10 04:30:00|8107.6|8095.6|8112.4|8100.4|8117.8|8105.8|8105.9|8093.9|0
1646886900000|2022-03-10 04:35:00|8112.3|8100.3|8107.6|8095.6|8117.2|8105.2|8106.9|8094.9|0
1646887200000|2022-03-10 04:40:00|8107.4|8095.4|8111.8|8099.8|8114|8102|8106.9|8094.9|0
1646887500000|2022-03-10 04:45:00|8112|8100|8111.2|8099.2|8116.6|8104.6|8110.8|8098.8|0
1646887800000|2022-03-10 04:50:00|8111|8099|8114|8102|8114|8102|8110.8|8098.8|0
1646888100000|2022-03-10 04:55:00|8114.6|8102.6|8123.1|8111.1|8123.1|8111.1|8114.6|8102.6|0
1646888400000|2022-03-10 05:00:00|8123.3|8111.3|8120.9|8108.9|8124.1|8112.1|8118.3|8106.3|0
1646888700000|2022-03-10 05:05:00|8121.1|8109.1|8114.5|8102.5|8122.6|8110.6|8112.9|8100.9|0
1646889000000|2022-03-10 05:10:00|8114.3|8102.3|8109.7|8097.7|8117.2|8105.2|8109.1|8097.1|0
1646889300000|2022-03-10 05:15:00|8109.5|8097.5|8103.3|8091.3|8111.8|8099.8|8101.1|8089.1|0
1646889600000|2022-03-10 05:20:00|8104.4|8092.4|8105.4|8093.4|8108.7|8096.7|8101.6|8089.6|0
1646889900000|2022-03-10 05:25:00|8105.2|8093.2|8105.2|8093.2|8107|8095|8103.7|8091.7|0
1646890200000|2022-03-10 05:30:00|8105.4|8093.4|8111|8099|8116.4|8104.4|8105.4|8093.4|0
1646890500000|2022-03-10 05:35:00|8111.2|8099.2|8117.9|8105.9|8119|8107|8111.2|8099.2|0
1646890800000|2022-03-10 05:40:00|8117.7|8105.7|8121.1|8109.1|8123.3|8111.3|8117.4|8105.4|0
1646891100000|2022-03-10 05:45:00|8121.7|8109.7|8132.5|8120.5|8132.9|8120.9|8121.7|8109.7|0
1646891400000|2022-03-10 05:50:00|8132.7|8120.7|8136.9|8124.9|8144.3|8132.3|8131.5|8119.5|0
1646891700000|2022-03-10 05:55:00|8136.7|8124.7|8139.5|8127.5|8143.4|8131.4|8135.2|8123.2|0
1646892000000|2022-03-10 06:00:00|8139.9|8127.9|8149.4|8137.4|8150.5|8138.5|8136.9|8124.9|0
1646892300000|2022-03-10 06:05:00|8149.9|8137.9|8152.3|8140.3|8153.3|8141.3|8143.2|8131.2|0
1646892600000|2022-03-10 06:10:00|8152.5|8140.5|8152.9|8140.9|8154|8142|8143.2|8131.2|0
1646892900000|2022-03-10 06:15:00|8152.7|8140.7|8148.6|8136.6|8153.4|8141.4|8143.7|8131.7|0
1646893200000|2022-03-10 06:20:00|8148.3|8136.3|8142.4|8130.4|8148.3|8136.3|8141.9|8129.9|0
1646893500000|2022-03-10 06:25:00|8142.6|8130.6|8139.7|8127.7|8143.5|8131.5|8138.6|8126.6|0
1646893800000|2022-03-10 06:30:00|8139.9|8127.9|8139.1|8127.1|8142.9|8130.9|8137.5|8125.5|0
1646894100000|2022-03-10 06:35:00|8138.9|8126.9|8144.6|8132.6|8153.1|8141.1|8138.6|8126.6|0
1646894400000|2022-03-10 06:40:00|8144.2|8132.2|8153.4|8141.4|8154|8142|8142.4|8130.4|0
1646894700000|2022-03-10 06:45:00|8154|8142|8142.2|8130.2|8156.7|8144.7|8141.1|8129.1|0
1646895000000|2022-03-10 06:50:00|8142.8|8130.8|8138.4|8126.4|8147.5|8135.5|8134.7|8122.7|0
1646895300000|2022-03-10 06:55:00|8138.8|8126.8|8136.3|8124.3|8150.8|8138.8|8136.3|8124.3|0
1646895600000|2022-03-10 07:00:00|8135.9|8123.9|8127.3|8122.3|8148|8136|8112.3|8107.3|56
1646895900000|2022-03-10 07:05:00|8126.8|8121.8|8119.3|8114.3|8130.8|8125.8|8118.8|8113.8|52
1646896200000|2022-03-10 07:10:00|8118.8|8113.8|8113.8|8108.8|8123.8|8118.8|8091.8|8086.8|117
1646896500000|2022-03-10 07:15:00|8113.3|8108.3|8099.3|8094.3|8115.8|8110.8|8093.3|8088.3|57
1646896800000|2022-03-10 07:20:00|8099.8|8094.8|8101.8|8096.8|8115.8|8110.8|8094.8|8089.8|47
1646897100000|2022-03-10 07:25:00|8101.3|8096.3|8114.3|8109.3|8114.3|8109.3|8097.8|8092.8|39
1646897400000|2022-03-10 07:30:00|8113.8|8108.8|8128.3|8123.3|8133.3|8128.3|8107.3|8102.3|76
1646897700000|2022-03-10 07:35:00|8128.8|8123.8|8147.3|8142.3|8160.8|8155.8|8127.8|8122.8|121
1646898000000|2022-03-10 07:40:00|8147.8|8142.8|8151.3|8146.3|8152.8|8147.8|8138.8|8133.8|54
1646898300000|2022-03-10 07:45:00|8151.8|8146.8|8154.3|8149.3|8155.3|8150.3|8143.3|8138.3|71
1646898600000|2022-03-10 07:50:00|8155.3|8150.3|8164.8|8159.8|8166.8|8161.8|8150.3|8145.3|143
1646898900000|2022-03-10 07:55:00|8165.3|8160.3|8165.3|8160.3|8168.3|8163.3|8149.3|8144.3|181
1646899200000|2022-03-10 08:00:00|8166.8|8161.8|8145.8|8140.8|8200.8|8195.8|8145.3|8140.3|877
1646899500000|2022-03-10 08:05:00|8147.8|8142.8|8161.3|8156.3|8171.3|8166.3|8132.3|8127.3|511
1646899800000|2022-03-10 08:10:00|8161.8|8156.8|8135.8|8130.8|8163.3|8158.3|8129.3|8124.3|536
1646900100000|2022-03-10 08:15:00|8137.3|8132.3|8111.3|8106.3|8142.8|8137.8|8111.3|8106.3|142
1646900400000|2022-03-10 08:20:00|8111.8|8106.8|8096.8|8091.8|8119.3|8114.3|8096.3|8091.3|178
1646900700000|2022-03-10 08:25:00|8096.3|8091.3|8091.8|8086.8|8098.3|8093.3|8072.3|8067.3|308
1646901000000|2022-03-10 08:30:00|8090.8|8085.8|8053.8|8048.8|8102.3|8097.3|8039.8|8034.8|790
1646901300000|2022-03-10 08:35:00|8054.3|8049.3|8082.8|8077.8|8093.8|8088.8|8045.3|8040.3|467
1646901600000|2022-03-10 08:40:00|8081.8|8076.8|8120.3|8115.3|8120.8|8115.8|8081.8|8076.8|421
1646901900000|2022-03-10 08:45:00|8119.8|8114.8|8080.8|8075.8|8120.3|8115.3|8076.8|8071.8|526
1646902200000|2022-03-10 08:50:00|8080.3|8075.3|8034.3|8029.3|8082.3|8077.3|8030.8|8025.8|566
1646902500000|2022-03-10 08:55:00|8034.8|8029.8|8021.3|8016.3|8046.3|8041.3|8020.8|8015.8|327
1646902800000|2022-03-10 09:00:00|8023.8|8018.8|8100.8|8095.8|8110.3|8105.3|8023.3|8018.3|1069
1646903100000|2022-03-10 09:05:00|8101.3|8096.3|8124.8|8119.8|8130.8|8125.8|8093.3|8088.3|225
1646903400000|2022-03-10 09:10:00|8125.3|8120.3|8126.3|8121.3|8148.8|8143.8|8123.3|8118.3|277
1646903700000|2022-03-10 09:15:00|8126.8|8121.8|8131.8|8126.8|8132.8|8127.8|8119.8|8114.8|104
1646904000000|2022-03-10 09:20:00|8131.3|8126.3|8109.3|8104.3|8137.8|8132.8|8106.3|8101.3|191
1646904300000|2022-03-10 09:25:00|8108.8|8103.8|8100.3|8095.3|8115.3|8110.3|8095.3|8090.3|69
1646904600000|2022-03-10 09:30:00|8100.8|8095.8|8122.8|8117.8|8126.3|8121.3|8088.8|8083.8|262
1646904900000|2022-03-10 09:35:00|8122.3|8117.3|8137.8|8132.8|8137.8|8132.8|8118.3|8113.3|149
1646905200000|2022-03-10 09:40:00|8138.3|8133.3|8163.8|8158.8|8166.8|8161.8|8132.8|8127.8|133
1646905500000|2022-03-10 09:45:00|8164.3|8159.3|8162.3|8157.3|8169.8|8164.8|8153.8|8148.8|81
1646905800000|2022-03-10 09:50:00|8161.8|8156.8|8106.3|8101.3|8164.3|8159.3|8104.3|8099.3|583
1646906100000|2022-03-10 09:55:00|8107.3|8102.3|8086.3|8081.3|8119.3|8114.3|8063.3|8058.3|1154
1646906400000|2022-03-10 10:00:00|8086.8|8081.8|8103.3|8098.3|8112.3|8107.3|8078.3|8073.3|226
1646906700000|2022-03-10 10:05:00|8102.8|8097.8|8096.8|8091.8|8107.3|8102.3|8081.3|8076.3|287
1646907000000|2022-03-10 10:10:00|8092.8|8087.8|8083.3|8078.3|8106.8|8101.8|8081.3|8076.3|149
1646907300000|2022-03-10 10:15:00|8084.3|8079.3|8103.3|8098.3|8104.3|8099.3|8078.3|8073.3|280
1646907600000|2022-03-10 10:20:00|8102.8|8097.8|8093.3|8088.3|8111.8|8106.8|8091.3|8086.3|140
1646907900000|2022-03-10 10:25:00|8093.8|8088.8|8103.3|8098.3|8113.3|8108.3|8093.8|8088.8|57
1646908200000|2022-03-10 10:30:00|8102.8|8097.8|8091.8|8086.8|8102.8|8097.8|8084.8|8079.8|89
1646908500000|2022-03-10 10:35:00|8092.3|8087.3|8086.3|8081.3|8098.3|8093.3|8081.8|8076.8|95
1646908800000|2022-03-10 10:40:00|8086.8|8081.8|8096.3|8091.3|8100.3|8095.3|8082.8|8077.8|92
1646909100000|2022-03-10 10:45:00|8095.8|8090.8|8113.3|8108.3|8113.3|8108.3|8092.8|8087.8|62
1646909400000|2022-03-10 10:50:00|8112.8|8107.8|8096.3|8091.3|8112.8|8107.8|8096.3|8091.3|49
1646909700000|2022-03-10 10:55:00|8096.8|8091.8|8082.8|8077.8|8101.3|8096.3|8081.8|8076.8|63
1646910000000|2022-03-10 11:00:00|8081.8|8076.8|8089.3|8084.3|8092.8|8087.8|8081.8|8076.8|158
1646910300000|2022-03-10 11:05:00|8088.8|8083.8|8077.3|8072.3|8089.3|8084.3|8075.3|8070.3|155
1646910600000|2022-03-10 11:10:00|8077.8|8072.8|8081.8|8076.8|8096.8|8091.8|8072.8|8067.8|125
1646910900000|2022-03-10 11:15:00|8082.3|8077.3|8081.3|8076.3|8087.3|8082.3|8078.3|8073.3|61
1646911200000|2022-03-10 11:20:00|8080.8|8075.8|8074.8|8069.8|8083.8|8078.8|8074.3|8069.3|41
1646911500000|2022-03-10 11:25:00|8076.8|8071.8|8083.3|8078.3|8084.8|8079.8|8073.8|8068.8|74
1646911800000|2022-03-10 11:30:00|8083.8|8078.8|8080.8|8075.8|8086.8|8081.8|8074.8|8069.8|35
1646912100000|2022-03-10 11:35:00|8079.3|8074.3|8063.3|8058.3|8092.8|8087.8|8062.8|8057.8|99
1646912400000|2022-03-10 11:40:00|8063.8|8058.8|8062.8|8057.8|8064.8|8059.8|8055.3|8050.3|105
1646912700000|2022-03-10 11:45:00|8063.3|8058.3|8054.3|8049.3|8063.8|8058.8|8048.3|8043.3|63
1646913000000|2022-03-10 11:50:00|8053.8|8048.8|8047.8|8042.8|8057.3|8052.3|8047.8|8042.8|47
1646913300000|2022-03-10 11:55:00|8048.8|8043.8|8053.8|8048.8|8062.8|8057.8|8048.3|8043.3|88
1646913600000|2022-03-10 12:00:00|8055.3|8050.3|8031.8|8026.8|8059.3|8054.3|8029.8|8024.8|169
1646913900000|2022-03-10 12:05:00|8032.3|8027.3|8039.3|8034.3|8041.8|8036.8|8028.8|8023.8|247
1646914200000|2022-03-10 12:10:00|8038.8|8033.8|8052.8|8047.8|8056.3|8051.3|8036.3|8031.3|160
1646914500000|2022-03-10 12:15:00|8052.3|8047.3|8071.3|8066.3|8076.3|8071.3|8044.8|8039.8|80
1646914800000|2022-03-10 12:20:00|8070.8|8065.8|8058.3|8053.3|8070.8|8065.8|8051.8|8046.8|53
1646915100000|2022-03-10 12:25:00|8057.8|8052.8|8055.3|8050.3|8060.8|8055.8|8052.8|8047.8|48
1646915400000|2022-03-10 12:30:00|8055.8|8050.8|8039.8|8034.8|8055.8|8050.8|8039.3|8034.3|78
1646915700000|2022-03-10 12:35:00|8040.3|8035.3|8039.8|8034.8|8045.3|8040.3|8036.3|8031.3|37
1646916000000|2022-03-10 12:40:00|8039.3|8034.3|8048.3|8043.3|8048.3|8043.3|8036.3|8031.3|105
1646916300000|2022-03-10 12:45:00|8048.8|8043.8|8033.8|8028.8|8050.3|8045.3|8000.3|7995.3|599
1646916600000|2022-03-10 12:50:00|8034.8|8029.8|8012.8|8007.8|8037.3|8032.3|8003.8|7998.8|349
1646916900000|2022-03-10 12:55:00|8011.8|8006.8|8005.3|8000.3|8020.3|8015.3|7997.3|7992.3|237
1646917200000|2022-03-10 13:00:00|8005.8|8000.8|8015.8|8010.8|8023.8|8018.8|8003.3|7998.3|150
1646917500000|2022-03-10 13:05:00|8015.3|8010.3|8003.8|7998.8|8030.8|8025.8|8003.3|7998.3|222
1646917800000|2022-03-10 13:10:00|8006.3|8001.3|8021.3|8016.3|8031.3|8026.3|8005.3|8000.3|185
1646918100000|2022-03-10 13:15:00|8020.8|8015.8|8045.3|8040.3|8047.8|8042.8|8009.3|8004.3|297
1646918400000|2022-03-10 13:20:00|8045.8|8040.8|8057.8|8052.8|8059.3|8054.3|8041.3|8036.3|143
1646918700000|2022-03-10 13:25:00|8056.8|8051.8|8068.3|8063.3|8074.8|8069.8|8047.3|8042.3|74
1646919000000|2022-03-10 13:30:00|8067.3|8062.3|8089.8|8084.8|8093.8|8088.8|8056.8|8051.8|301
1646919300000|2022-03-10 13:35:00|8090.3|8085.3|8076.3|8071.3|8103.8|8098.8|8074.8|8069.8|220
1646919600000|2022-03-10 13:40:00|8076.8|8071.8|8091.3|8086.3|8091.3|8086.3|8073.3|8068.3|79
1646919900000|2022-03-10 13:45:00|8090.3|8085.3|8066.3|8061.3|8093.3|8088.3|8062.3|8057.3|99
1646920200000|2022-03-10 13:50:00|8066.8|8061.8|8053.8|8048.8|8069.3|8064.3|8049.3|8044.3|72
1646920500000|2022-03-10 13:55:00|8054.3|8049.3|8070.8|8065.8|8086.8|8081.8|8054.3|8049.3|77
1646920800000|2022-03-10 14:00:00|8070.3|8065.3|8064.3|8059.3|8085.8|8080.8|8059.3|8054.3|103
1646921100000|2022-03-10 14:05:00|8063.3|8058.3|8045.3|8040.3|8063.3|8058.3|8045.3|8040.3|105
1646921400000|2022-03-10 14:10:00|8044.3|8039.3|8040.8|8035.8|8045.8|8040.8|8036.3|8031.3|95
1646921700000|2022-03-10 14:15:00|8041.3|8036.3|8035.3|8030.3|8042.8|8037.8|8028.3|8023.3|741
1646922000000|2022-03-10 14:20:00|8034.8|8029.8|8042.8|8037.8|8043.3|8038.3|8029.8|8024.8|52
1646922300000|2022-03-10 14:25:00|8043.3|8038.3|8047.8|8042.8|8050.8|8045.8|8038.8|8033.8|80
1646922600000|2022-03-10 14:30:00|8048.3|8043.3|8068.8|8063.8|8077.3|8072.3|8037.8|8032.8|235
1646922900000|2022-03-10 14:35:00|8069.3|8064.3|8047.3|8042.3|8072.3|8067.3|8043.8|8038.8|161
1646923200000|2022-03-10 14:40:00|8047.8|8042.8|8067.3|8062.3|8080.8|8075.8|8047.8|8042.8|168
1646923500000|2022-03-10 14:45:00|8066.3|8061.3|8074.8|8069.8|8075.8|8070.8|8056.3|8051.3|175
1646923800000|2022-03-10 14:50:00|8075.8|8070.8|8092.8|8087.8|8097.8|8092.8|8060.3|8055.3|179
1646924100000|2022-03-10 14:55:00|8092.3|8087.3|8163.8|8158.8|8167.8|8162.8|8089.8|8084.8|392
1646924400000|2022-03-10 15:00:00|8164.3|8159.3|8124.8|8119.8|8166.3|8161.3|8114.8|8109.8|298
1646924700000|2022-03-10 15:05:00|8125.3|8120.3|8130.8|8125.8|8139.3|8134.3|8117.3|8112.3|164
1646925000000|2022-03-10 15:10:00|8130.3|8125.3|8122.8|8117.8|8141.3|8136.3|8119.3|8114.3|224
1646925300000|2022-03-10 15:15:00|8118.8|8113.8|8142.3|8137.3|8145.8|8140.8|8113.8|8108.8|219
1646925600000|2022-03-10 15:20:00|8141.8|8136.8|8119.3|8114.3|8142.3|8137.3|8107.8|8102.8|143
1646925900000|2022-03-10 15:25:00|8118.8|8113.8|8107.3|8102.3|8130.8|8125.8|8105.8|8100.8|123
1646926200000|2022-03-10 15:30:00|8106.8|8101.8|8096.8|8091.8|8120.3|8115.3|8091.8|8086.8|91
1646926500000|2022-03-10 15:35:00|8096.3|8091.3|8099.3|8094.3|8103.3|8098.3|8087.3|8082.3|91
1646926800000|2022-03-10 15:40:00|8098.3|8093.3|8104.8|8099.8|8110.3|8105.3|8097.3|8092.3|71
1646927100000|2022-03-10 15:45:00|8105.3|8100.3|8107.8|8102.8|8113.8|8108.8|8097.8|8092.8|74
1646927400000|2022-03-10 15:50:00|8107.3|8102.3|8101.8|8096.8|8107.3|8102.3|8095.8|8090.8|135
1646927700000|2022-03-10 15:55:00|8101.3|8096.3|8094.3|8089.3|8101.3|8096.3|8085.8|8080.8|174
1646928000000|2022-03-10 16:00:00|8094.8|8089.8|8064.3|8059.3|8094.8|8089.8|8058.3|8053.3|234
1646928300000|2022-03-10 16:05:00|8063.8|8058.8|8064.8|8059.8|8068.8|8063.8|8052.3|8047.3|134
1646928600000|2022-03-10 16:10:00|8063.8|8058.8|8078.3|8073.3|8081.8|8076.8|8060.8|8055.8|64
1646928900000|2022-03-10 16:15:00|8077.8|8072.8|8074.8|8069.8|8078.3|8073.3|8062.3|8057.3|117
1646929200000|2022-03-10 16:20:00|8075.3|8070.3|8075.3|8070.3|8085.3|8080.3|8070.3|8065.3|165
1646929500000|2022-03-10 16:25:00|8074.8|8069.8|8061.3|8056.3|8082.8|8077.8|8047.3|8042.3|351
1646929800000|2022-03-10 16:30:00|8062.8|8054.8|8071.8|8064.8|8080.8|8073.8|8058.8|8050.8|820
1646930100000|2022-03-10 16:35:00|8070.8|8062.8|8062.8|8054.8|8090.8|8082.8|8056.8|8045.8|345
1646930400000|2022-03-10 16:40:00|8063.8|8057.8|8063.8|8055.8|8076.8|8068.8|8052.8|8044.8|51
1646930700000|2022-03-10 16:45:00|8065.8|8057.8|8069.8|8061.8|8074.8|8065.8|8060.8|8053.8|33
1646931000000|2022-03-10 16:50:00|8068.8|8059.8|8074.8|8067.8|8078.8|8070.8|8067.8|8059.8|22
1646931300000|2022-03-10 16:55:00|8073.8|8065.8|8079.8|8072.8|8082.8|8076.8|8068.8|8061.8|21
1646931600000|2022-03-10 17:00:00|8077.8|8070.8|8084.8|8076.8|8089.8|8079.8|8072.8|8064.8|21
1646931900000|2022-03-10 17:05:00|8085.8|8077.8|8079.8|8071.8|8094.8|8087.8|8076.8|8069.8|25
1646932200000|2022-03-10 17:10:00|8080.8|8072.8|8072.8|8064.8|8082.8|8074.8|8068.8|8062.8|14
1646932500000|2022-03-10 17:15:00|8073.8|8066.8|8076.8|8067.8|8082.8|8074.8|8072.8|8064.8|6
1646932800000|2022-03-10 17:20:00|8077.8|8068.8|8097.8|8090.8|8097.8|8090.8|8077.8|8067.8|16
1646933100000|2022-03-10 17:25:00|8099.8|8091.8|8093.8|8084.8|8099.8|8091.8|8088.8|8080.8|6
1646933400000|2022-03-10 17:30:00|8092.8|8083.8|8083.8|8076.8|8093.8|8085.8|8083.8|8074.8|1
1646933700000|2022-03-10 17:35:00|8084.8|8073.8|8082.8|8075.8|8084.8|8075.8|8074.8|8065.8|12
1646934000000|2022-03-10 17:40:00|8081.8|8072.8|8077.8|8067.8|8084.8|8076.8|8076.8|8067.8|9
1646934300000|2022-03-10 17:45:00|8076.8|8068.8|8087.8|8078.8|8087.8|8078.8|8076.8|8068.8|5
1646934600000|2022-03-10 17:50:00|8086.8|8077.8|8068.8|8060.8|8086.8|8077.8|8065.8|8057.8|39
1646934900000|2022-03-10 17:55:00|8066.8|8059.8|8079.8|8069.8|8082.8|8070.8|8065.8|8058.8|6
1646935200000|2022-03-10 18:00:00|8078.8|8070.8|8066.8|8055.8|8080.8|8072.8|8063.8|8055.8|12
1646935500000|2022-03-10 18:05:00|8067.8|8056.8|8070.8|8061.8|8074.8|8064.8|8066.8|8056.8|4
1646935800000|2022-03-10 18:10:00|8068.8|8059.8|8066.8|8057.8|8078.8|8069.8|8065.8|8054.8|40
1646936100000|2022-03-10 18:15:00|8065.8|8056.8|8069.8|8062.8|8073.8|8065.8|8059.8|8052.8|72
1646936400000|2022-03-10 18:20:00|8068.8|8061.8|8076.8|8067.8|8077.8|8069.8|8067.8|8057.8|39
1646936700000|2022-03-10 18:25:00|8074.8|8065.8|8072.8|8061.8|8076.8|8066.8|8063.8|8054.8|9
1646937000000|2022-03-10 18:30:00|8073.8|8062.8|8081.8|8072.8|8081.8|8072.8|8072.8|8062.8|3
1646937300000|2022-03-10 18:35:00|8080.8|8071.8|8076.8|8067.8|8085.8|8076.8|8076.8|8067.8|9
1646937600000|2022-03-10 18:40:00|8077.8|8068.8|8073.8|8063.8|8077.8|8068.8|8072.8|8061.8|0
1646937900000|2022-03-10 18:45:00|8074.8|8064.8|8092.8|8084.8|8092.8|8084.8|8074.8|8064.8|4
1646938200000|2022-03-10 18:50:00|8094.8|8085.8|8090.8|8080.8|8100.8|8090.8|8087.8|8079.8|27
1646938500000|2022-03-10 18:55:00|8088.8|8081.8|8096.4|8084.4|8100.3|8088.8|8088.8|8079.8|11
1646938800000|2022-03-10 19:00:00|8095.3|8083.3|8126.3|8114.3|8126.9|8114.9|8094.2|8082.2|0
1646939100000|2022-03-10 19:05:00|8126.4|8114.4|8106.6|8094.6|8133|8121|8104.4|8092.4|0
1646939400000|2022-03-10 19:10:00|8107.1|8095.1|8113|8101|8113.2|8101.2|8105.3|8093.3|0
1646939700000|2022-03-10 19:15:00|8112.4|8100.4|8119.7|8107.7|8127.5|8115.5|8111.3|8099.3|0
1646940000000|2022-03-10 19:20:00|8119.8|8107.8|8109.2|8097.2|8124.1|8112.1|8108.7|8096.7|0
1646940300000|2022-03-10 19:25:00|8108.7|8096.7|8123.2|8111.2|8130.3|8118.3|8108.7|8096.7|0
1646940600000|2022-03-10 19:30:00|8123.7|8111.7|8124.9|8112.9|8131.7|8119.7|8116.4|8104.4|0
1646940900000|2022-03-10 19:35:00|8126|8114|8118.5|8106.5|8127.1|8115.1|8118.5|8106.5|0
1646941200000|2022-03-10 19:40:00|8118.6|8106.6|8112.9|8100.9|8124.2|8112.2|8112.9|8100.9|0
1646941500000|2022-03-10 19:45:00|8113.5|8101.5|8133.7|8121.7|8133.7|8121.7|8108.7|8096.7|0
1646941800000|2022-03-10 19:50:00|8134.3|8122.3|8128.8|8116.8|8138.8|8126.8|8128.2|8116.2|0
1646942100000|2022-03-10 19:55:00|8129.4|8117.4|8128.4|8116.4|8137.7|8125.7|8121.4|8109.4|0
1646942400000|2022-03-10 20:00:00|8128.5|8116.5|8108.6|8096.6|8130.1|8118.1|8108|8096|0
1646942700000|2022-03-10 20:05:00|8109.2|8097.2|8115.4|8103.4|8122.2|8110.2|8103.3|8091.3|0
1646943000000|2022-03-10 20:10:00|8115.9|8103.9|8116.9|8104.9|8119.7|8107.7|8109.9|8097.9|0
1646943300000|2022-03-10 20:15:00|8118|8106|8117.9|8105.9|8128.9|8116.9|8111.4|8099.4|0
1646943600000|2022-03-10 20:20:00|8117.3|8105.3|8099.1|8087.1|8120.8|8108.8|8095.1|8083.1|0
1646943900000|2022-03-10 20:25:00|8098|8086|8103.8|8091.8|8107|8095|8095.5|8083.5|0
1646944200000|2022-03-10 20:30:00|8104.9|8092.9|8088.4|8076.4|8105|8093|8085.5|8073.5|0
1646944500000|2022-03-10 20:35:00|8087.8|8075.8|8076.9|8064.9|8094.3|8082.3|8072.5|8060.5|0
1646944800000|2022-03-10 20:40:00|8075.8|8063.8|8077.2|8065.2|8085.1|8073.1|8075|8063|0
1646945100000|2022-03-10 20:45:00|8077.1|8065.1|8065.5|8053.5|8077.2|8065.2|8061.1|8049.1|0
1646945400000|2022-03-10 20:50:00|8068.7|8056.7|8080.3|8068.3|8094|8082|8067.8|8055.8|0
1646945700000|2022-03-10 20:55:00|8079.2|8067.2|8092.7|8080.7|8092.7|8080.7|8072.6|8060.6|0
1646946000000|2022-03-10 21:00:00|8093.3|8081.3|8093.3|8081.3|8095|8083|8087.7|8075.7|0
1646946300000|2022-03-10 21:05:00|8093.7|8081.7|8088.3|8076.3|8095.7|8083.7|8084.5|8072.5|0
1646946600000|2022-03-10 21:10:00|8088.7|8076.7|8100.4|8088.4|8101.7|8089.7|8086.9|8074.9|0
1646946900000|2022-03-10 21:15:00|8101.7|8089.7|8099.3|8087.3|8101.7|8089.7|8098|8086|0
1646947200000|2022-03-10 21:20:00|8099.9|8087.9|8102.4|8090.4|8102.4|8090.4|8099.3|8087.3|0
1646947500000|2022-03-10 21:25:00|8103|8091|8101.7|8089.7|8103|8091|8101|8089|0
1646947800000|2022-03-10 21:30:00|8101.5|8089.5|8099.3|8087.3|8101.5|8089.5|8099.3|8087.3|0
1646948100000|2022-03-10 21:35:00|8099.9|8087.9|8103.5|8091.5|8106.1|8094.1|8099.9|8087.9|0
1646948400000|2022-03-10 21:40:00|8103.4|8091.4|8100.4|8088.4|8103.4|8091.4|8100.4|8088.4|0
1646948700000|2022-03-10 21:45:00|8101|8089|8101.7|8089.7|8101.7|8089.7|8095.5|8083.5|0
1646949000000|2022-03-10 21:50:00|8101|8089|8099.9|8087.9|8101.7|8089.7|8099.3|8087.3|0
1646949300000|2022-03-10 21:55:00|8099.3|8087.3|8093.8|8081.8|8099.3|8087.3|8091.8|8079.8|0
1646949600000|2022-03-10 22:00:00|8093.5|8081.5|8091.6|8079.6|8097|8085|8091.6|8079.6|0
1646949900000|2022-03-10 22:05:00|8092.7|8080.7|8090.3|8078.3|8093.8|8081.8|8089.2|8077.2|0
1646950200000|2022-03-10 22:10:00|8089.9|8077.9|8089|8077|8091.4|8079.4|8087.5|8075.5|0
1646950500000|2022-03-10 22:15:00|8089.4|8077.4|8088.4|8076.4|8089.4|8077.4|8086|8074|0
1646950800000|2022-03-10 22:20:00|8089|8077|8087.7|8075.7|8090.3|8078.3|8087.7|8075.7|0
1646951100000|2022-03-10 22:25:00|8088.6|8076.6|8087.7|8075.7|8089.4|8077.4|8085.8|8073.8|0
1646951400000|2022-03-10 22:30:00|8088.1|8076.1|8086.6|8074.6|8088.1|8076.1|8086.2|8074.2|0
1646951700000|2022-03-10 22:35:00|8086.4|8074.4|8086.6|8074.6|8087.7|8075.7|8086.4|8074.4|0
1646952000000|2022-03-10 22:40:00|8086.8|8074.8|8086|8074|8086.8|8074.8|8086|8074|0
1646952300000|2022-03-10 22:45:00|8086.2|8074.2|8086.4|8074.4|8086.8|8074.8|8086.2|8074.2|0
1646952600000|2022-03-10 22:50:00|8086|8074|8086.4|8074.4|8086.4|8074.4|8086|8074|0
1646952900000|2022-03-10 22:55:00|8086.6|8074.6|8085.5|8073.5|8087.3|8075.3|8085.1|8073.1|0
1646953200000|2022-03-10 23:00:00|8086.2|8074.2|8102|8090|8102.4|8090.4|8084.1|8072.1|0
1646953500000|2022-03-10 23:05:00|8101.9|8089.9|8107|8095|8109|8097|8100.9|8088.9|0
1646953800000|2022-03-10 23:10:00|8107.2|8095.2|8108.1|8096.1|8109|8097|8105|8093|0
1646954100000|2022-03-10 23:15:00|8108.6|8096.6|8107.2|8095.2|8112.1|8100.1|8107|8095|0
1646954400000|2022-03-10 23:20:00|8107|8095|8109.4|8097.4|8110.1|8098.1|8105|8093|0
1646954700000|2022-03-10 23:25:00|8108.8|8096.8|8104.8|8092.8|8108.8|8096.8|8104.4|8092.4|0
1646955000000|2022-03-10 23:30:00|8104.4|8092.4|8105|8093|8108.1|8096.1|8103.5|8091.5|0
1646955300000|2022-03-10 23:35:00|8104.8|8092.8|8109.6|8097.6|8109.6|8097.6|8104.8|8092.8|0
1646955600000|2022-03-10 23:40:00|8110.2|8098.2|8104.5|8092.5|8110.2|8098.2|8104.5|8092.5|0
1646955900000|2022-03-10 23:45:00|8104.9|8092.9|8118.2|8106.2|8121.2|8109.2|8104.9|8092.9|0
1646956200000|2022-03-10 23:50:00|8118.1|8106.1|8111.3|8099.3|8118.2|8106.2|8110.2|8098.2|0
1646956500000|2022-03-10 23:55:00|8111.8|8099.8|8109.1|8097.1|8115.7|8103.7|8107.6|8095.6|0
1646956800000|2022-03-11 00:00:00|8108.9|8096.9|8102.1|8090.1|8110.7|8098.7|8100.3|8088.3|0
1646957100000|2022-03-11 00:05:00|8102.5|8090.5|8103.6|8091.6|8105.8|8093.8|8101|8089|0
1646957400000|2022-03-11 00:10:00|8103.4|8091.4|8105.8|8093.8|8108.7|8096.7|8101|8089|0
1646957700000|2022-03-11 00:15:00|8105.6|8093.6|8098.5|8086.5|8112.1|8100.1|8086.9|8074.9|0
1646958000000|2022-03-11 00:20:00|8098.3|8086.3|8097.4|8085.4|8098.5|8086.5|8085.4|8073.4|0
1646958300000|2022-03-11 00:25:00|8096.9|8084.9|8082.6|8070.6|8098.5|8086.5|8072.9|8060.9|0
1646958600000|2022-03-11 00:30:00|8082.1|8070.1|8085.9|8073.9|8095.2|8083.2|8082.1|8070.1|0
1646958900000|2022-03-11 00:35:00|8085.7|8073.7|8073.8|8061.8|8090.8|8078.8|8073.4|8061.4|0
1646959200000|2022-03-11 00:40:00|8074.1|8062.1|8076|8064|8081|8069|8068.4|8056.4|0
1646959500000|2022-03-11 00:45:00|8075.4|8063.4|8084.7|8072.7|8085.3|8073.3|8073.8|8061.8|0
1646959800000|2022-03-11 00:50:00|8084.5|8072.5|8068.2|8056.2|8085.3|8073.3|8061.1|8049.1|0
1646960100000|2022-03-11 00:55:00|8068|8056|8060.5|8048.5|8068|8056|8055.1|8043.1|0
1646960400000|2022-03-11 01:00:00|8061.4|8049.4|8037.5|8025.5|8062.7|8050.7|8037.5|8025.5|0
1646960700000|2022-03-11 01:05:00|8037.6|8025.6|8040.9|8028.9|8048.6|8036.6|8033.2|8021.2|0
1646961000000|2022-03-11 01:10:00|8041.5|8029.5|8038.3|8026.3|8046.4|8034.4|8034.9|8022.9|0
1646961300000|2022-03-11 01:15:00|8038.2|8026.2|8049.7|8037.7|8050.8|8038.8|8037.6|8025.6|0
1646961600000|2022-03-11 01:20:00|8049.5|8037.5|8022.9|8010.9|8049.5|8037.5|8022.3|8010.3|0
1646961900000|2022-03-11 01:25:00|8022.8|8010.8|8025.5|8013.5|8031|8019|8014.5|8002.5|0
1646962200000|2022-03-11 01:30:00|8025.3|8013.3|8016.3|8004.3|8025.5|8013.5|8004.2|7992.2|0
1646962500000|2022-03-11 01:35:00|8015.9|8003.9|8019|8007|8021.2|8009.2|8009.2|7997.2|0
1646962800000|2022-03-11 01:40:00|8019.2|8007.2|8020.8|8008.8|8024|8012|8008.7|7996.7|0
1646963100000|2022-03-11 01:45:00|8021.2|8009.2|8021.8|8009.8|8027.8|8015.8|8016.9|8004.9|0
1646963400000|2022-03-11 01:50:00|8017.9|8005.9|8014.6|8002.6|8021.8|8009.8|8008.7|7996.7|0
1646963700000|2022-03-11 01:55:00|8014.2|8002.2|8014.6|8002.6|8015.3|8003.3|8009.1|7997.1|0
1646964000000|2022-03-11 02:00:00|8014.8|8002.8|8022.3|8010.3|8022.3|8010.3|8011.3|7999.3|0
1646964300000|2022-03-11 02:05:00|8022.1|8010.1|8035.5|8023.5|8038.3|8026.3|8018.5|8006.5|0
1646964600000|2022-03-11 02:10:00|8034.8|8022.8|8038.6|8026.6|8040.3|8028.3|8032.2|8020.2|0
1646964900000|2022-03-11 02:15:00|8037.8|8025.8|8037.7|8025.7|8038.1|8026.1|8032.7|8020.7|0
1646965200000|2022-03-11 02:20:00|8037.5|8025.5|8015.3|8003.3|8037.5|8025.5|8015.3|8003.3|0
1646965500000|2022-03-11 02:25:00|8014.8|8002.8|8016.3|8004.3|8019.2|8007.2|8007|7995|0
1646965800000|2022-03-11 02:30:00|8016.5|8004.5|8019.6|8007.6|8022.4|8010.4|8009.3|7997.3|0
1646966100000|2022-03-11 02:35:00|8019.8|8007.8|8020.7|8008.7|8024.6|8012.6|8015.9|8003.9|0
1646966400000|2022-03-11 02:40:00|8020.5|8008.5|8017.5|8005.5|8025.8|8013.8|8016.4|8004.4|0
1646966700000|2022-03-11 02:45:00|8017.2|8005.2|8015.2|8003.2|8022.9|8010.9|8013|8001|0
1646967000000|2022-03-11 02:50:00|8014.7|8002.7|8025.1|8013.1|8025.1|8013.1|8008.6|7996.6|0
1646967300000|2022-03-11 02:55:00|8025.3|8013.3|8013.1|8001.1|8025.7|8013.7|8013.1|8001.1|0
1646967600000|2022-03-11 03:00:00|8016.4|8004.4|8018|8006|8020.2|8008.2|8012.6|8000.6|0
1646967900000|2022-03-11 03:05:00|8017.4|8005.4|8008.7|7996.7|8017.4|8005.4|8008.2|7996.2|0
1646968200000|2022-03-11 03:10:00|8009.3|7997.3|7997.3|7985.3|8009.8|7997.8|7994|7982|0
1646968500000|2022-03-11 03:15:00|7997.5|7985.5|7998.2|7986.2|7999.7|7987.7|7991|7979|0
1646968800000|2022-03-11 03:20:00|7998.6|7986.6|7995.4|7983.4|7999.8|7987.8|7993.2|7981.2|0
1646969100000|2022-03-11 03:25:00|7995.2|7983.2|7993.2|7981.2|7998.7|7986.7|7986.6|7974.6|0
1646969400000|2022-03-11 03:30:00|7993|7981|7982.9|7970.9|7993|7981|7975.2|7963.2|0
1646969700000|2022-03-11 03:35:00|7982.8|7970.8|7977.3|7965.3|7988.3|7976.3|7973|7961|0
1646970000000|2022-03-11 03:40:00|7977.1|7965.1|7990.4|7978.4|7992.2|7980.2|7976.2|7964.2|0
1646970300000|2022-03-11 03:45:00|7990.8|7978.8|7991.9|7979.9|7993|7981|7981.1|7969.1|0
1646970600000|2022-03-11 03:50:00|7989.7|7977.7|8002.7|7990.7|8003.2|7991.2|7987.6|7975.6|0
1646970900000|2022-03-11 03:55:00|8002.9|7990.9|8013|8001|8014.1|8002.1|7998.8|7986.8|0
1646971200000|2022-03-11 04:00:00|8013.6|8001.6|8015.7|8003.7|8022.8|8010.8|8013|8001|0
1646971500000|2022-03-11 04:05:00|8016.1|8004.1|8019|8007|8019|8007|8013.5|8001.5|0
1646971800000|2022-03-11 04:10:00|8018.8|8006.8|8008.5|7996.5|8018.8|8006.8|8000.4|7988.4|0
1646972100000|2022-03-11 04:15:00|8008.3|7996.3|8007|7995|8018.4|8006.4|8007|7995|0
1646972400000|2022-03-11 04:20:00|8008.5|7996.5|8017.4|8005.4|8017.4|8005.4|8008.5|7996.5|0
1646972700000|2022-03-11 04:25:00|8017.3|8005.3|8005.5|7993.5|8017.3|8005.3|8004.9|7992.9|0
1646973000000|2022-03-11 04:30:00|8004.9|7992.9|8002.7|7990.7|8010.8|7998.8|7999.4|7987.4|0
1646973300000|2022-03-11 04:35:00|8002.9|7990.9|7997.2|7985.2|8006.4|7994.4|7996.1|7984.1|0
1646973600000|2022-03-11 04:40:00|7997|7985|7991.2|7979.2|7997|7985|7987.3|7975.3|0
1646973900000|2022-03-11 04:45:00|7991.1|7979.1|7981.9|7969.9|7991.2|7979.2|7980.8|7968.8|0
1646974200000|2022-03-11 04:50:00|7982.3|7970.3|7978|7966|7990.7|7978.7|7978|7966|0
1646974500000|2022-03-11 04:55:00|7984.1|7972.1|7981.9|7969.9|7985.8|7973.8|7980.3|7968.3|0
1646974800000|2022-03-11 05:00:00|7981.7|7969.7|7976.4|7964.4|7981.9|7969.9|7968.8|7956.8|0
1646975100000|2022-03-11 05:05:00|7976.2|7964.2|7983.7|7971.7|7984.2|7972.2|7969.4|7957.4|0
1646975400000|2022-03-11 05:10:00|7983.9|7971.9|7981.2|7969.2|7984.2|7972.2|7970|7958|0
1646975700000|2022-03-11 05:15:00|7981|7969|7977.3|7965.3|7982.8|7970.8|7976.3|7964.3|0
1646976000000|2022-03-11 05:20:00|7978.2|7966.2|7990.6|7978.6|7993.8|7981.8|7977.3|7965.3|0
1646976300000|2022-03-11 05:25:00|7991.1|7979.1|8002.6|7990.6|8005.9|7993.9|7991.1|7979.1|0
1646976600000|2022-03-11 05:30:00|8002.8|7990.8|8013.6|8001.6|8014.7|8002.7|7996.5|7984.5|0
1646976900000|2022-03-11 05:35:00|8013|8001|8014.7|8002.7|8033.4|8021.4|8012.5|8000.5|0
1646977200000|2022-03-11 05:40:00|8014.6|8002.6|8013|8001|8019|8007|8010.3|7998.3|0
1646977500000|2022-03-11 05:45:00|8013.2|8001.2|8021.8|8009.8|8025.1|8013.1|8012.4|8000.4|0
1646977800000|2022-03-11 05:50:00|8022|8010|8026.8|8014.8|8033.3|8021.3|8019.1|8007.1|0
1646978100000|2022-03-11 05:55:00|8027.6|8015.6|8033.6|8021.6|8046.1|8034.1|8027.6|8015.6|0
1646978400000|2022-03-11 06:00:00|8033.5|8021.5|8045.1|8033.1|8045.5|8033.5|8025.3|8013.3|0
1646978700000|2022-03-11 06:05:00|8045.3|8033.3|8055.4|8043.4|8060.9|8048.9|8041.2|8029.2|0
1646979000000|2022-03-11 06:10:00|8054.9|8042.9|8053.8|8041.8|8065.8|8053.8|8051.6|8039.6|0
1646979300000|2022-03-11 06:15:00|8054|8042|8059.2|8047.2|8064.6|8052.6|8052.6|8040.6|0
1646979600000|2022-03-11 06:20:00|8059.8|8047.8|8060.8|8048.8|8067.9|8055.9|8059.8|8047.8|0
1646979900000|2022-03-11 06:25:00|8062.5|8050.5|8064.7|8052.7|8065.8|8053.8|8060.3|8048.3|0
1646980200000|2022-03-11 06:30:00|8064.5|8052.5|8060.2|8048.2|8065.8|8053.8|8060.2|8048.2|0
1646980500000|2022-03-11 06:35:00|8059.6|8047.6|8059.7|8047.7|8061.4|8049.4|8049.2|8037.2|0
1646980800000|2022-03-11 06:40:00|8059.9|8047.9|8078.7|8066.7|8085.3|8073.3|8059.7|8047.7|0
1646981100000|2022-03-11 06:45:00|8078.9|8066.9|8085.2|8073.2|8090.7|8078.7|8070.5|8058.5|0
1646981400000|2022-03-11 06:50:00|8082.3|8070.3|8090.1|8078.1|8090.6|8078.6|8076.5|8064.5|0
1646981700000|2022-03-11 06:55:00|8089.9|8077.9|8083.6|8071.6|8100.4|8088.4|8083.6|8071.6|0
1646982000000|2022-03-11 07:00:00|8082.8|8070.8|8118.3|8113.3|8121.3|8116.3|8082.8|8070.8|35
1646982300000|2022-03-11 07:05:00|8118.8|8113.8|8131.8|8126.8|8135.3|8130.3|8118.8|8113.8|40
1646982600000|2022-03-11 07:10:00|8133.3|8128.3|8125.8|8120.8|8139.8|8134.8|8125.8|8120.8|37
1646982900000|2022-03-11 07:15:00|8126.8|8121.8|8125.3|8120.3|8135.3|8130.3|8123.3|8118.3|27
1646983200000|2022-03-11 07:20:00|8124.8|8119.8|8105.8|8100.8|8124.8|8119.8|8104.8|8099.8|31
1646983500000|2022-03-11 07:25:00|8106.3|8101.3|8126.3|8121.3|8126.3|8121.3|8105.3|8100.3|25
1646983800000|2022-03-11 07:30:00|8125.8|8120.8|8110.8|8105.8|8125.8|8120.8|8106.8|8101.8|20
1646984100000|2022-03-11 07:35:00|8109.8|8104.8|8107.3|8102.3|8111.3|8106.3|8100.3|8095.3|61
1646984400000|2022-03-11 07:40:00|8107.8|8102.8|8114.8|8109.8|8122.8|8117.8|8107.8|8102.8|68
1646984700000|2022-03-11 07:45:00|8115.8|8110.8|8110.3|8105.3|8123.8|8118.8|8109.8|8104.8|44
1646985000000|2022-03-11 07:50:00|8109.8|8104.8|8111.8|8106.8|8119.8|8114.8|8107.8|8102.8|44
1646985300000|2022-03-11 07:55:00|8111.3|8106.3|8121.3|8116.3|8122.3|8117.3|8103.3|8098.3|75
1646985600000|2022-03-11 08:00:00|8120.3|8115.3|8156.3|8151.3|8173.3|8168.3|8110.8|8105.8|638
1646985900000|2022-03-11 08:05:00|8156.8|8151.8|8153.3|8148.3|8183.3|8178.3|8142.3|8137.3|222
1646986200000|2022-03-11 08:10:00|8152.3|8147.3|8156.8|8151.8|8175.8|8170.8|8142.3|8137.3|238
1646986500000|2022-03-11 08:15:00|8157.3|8152.3|8093.8|8088.8|8173.3|8168.3|8088.3|8083.3|339
1646986800000|2022-03-11 08:20:00|8093.3|8088.3|8099.3|8094.3|8109.3|8104.3|8068.8|8063.8|394
1646987100000|2022-03-11 08:25:00|8098.8|8093.8|8109.3|8104.3|8133.3|8128.3|8098.3|8093.3|150
1646987400000|2022-03-11 08:30:00|8108.8|8103.8|8096.3|8091.3|8129.8|8124.8|8089.8|8084.8|200
1646987700000|2022-03-11 08:35:00|8097.3|8092.3|8098.3|8093.3|8104.3|8099.3|8080.8|8075.8|172
1646988000000|2022-03-11 08:40:00|8098.8|8093.8|8120.8|8115.8|8123.3|8118.3|8092.8|8087.8|201
1646988300000|2022-03-11 08:45:00|8122.3|8117.3|8134.3|8129.3|8139.3|8134.3|8121.8|8116.8|297
1646988600000|2022-03-11 08:50:00|8132.3|8127.3|8123.8|8118.8|8139.3|8134.3|8120.3|8115.3|180
1646988900000|2022-03-11 08:55:00|8124.3|8119.3|8118.3|8113.3|8135.8|8130.8|8112.3|8107.3|70
1646989200000|2022-03-11 09:00:00|8118.8|8113.8|8120.3|8115.3|8131.8|8126.8|8115.3|8110.3|92
1646989500000|2022-03-11 09:05:00|8119.8|8114.8|8131.3|8126.3|8143.3|8138.3|8118.8|8113.8|151
1646989800000|2022-03-11 09:10:00|8130.8|8125.8|8148.3|8143.3|8151.8|8146.8|8129.8|8124.8|92
1646990100000|2022-03-11 09:15:00|8147.8|8142.8|8142.8|8137.8|8153.8|8148.8|8139.3|8134.3|118
1646990400000|2022-03-11 09:20:00|8142.3|8137.3|8147.3|8142.3|8154.8|8149.8|8140.8|8135.8|163
1646990700000|2022-03-11 09:25:00|8146.3|8141.3|8141.8|8136.8|8152.3|8147.3|8140.3|8135.3|109
1646991000000|2022-03-11 09:30:00|8142.3|8137.3|8136.8|8131.8|8148.3|8143.3|8126.8|8121.8|119
1646991300000|2022-03-11 09:35:00|8136.3|8131.3|8123.3|8118.3|8140.8|8135.8|8118.3|8113.3|165
1646991600000|2022-03-11 09:40:00|8123.8|8118.8|8126.3|8121.3|8130.8|8125.8|8116.8|8111.8|130
1646991900000|2022-03-11 09:45:00|8125.8|8120.8|8127.3|8122.3|8134.8|8129.8|8122.3|8117.3|57
1646992200000|2022-03-11 09:50:00|8126.8|8121.8|8123.8|8118.8|8132.3|8127.3|8114.3|8109.3|93
1646992500000|2022-03-11 09:55:00|8123.3|8118.3|8122.3|8117.3|8131.8|8126.8|8117.8|8112.8|72
1646992800000|2022-03-11 10:00:00|8123.3|8118.3|8139.3|8134.3|8142.3|8137.3|8123.3|8118.3|75
1646993100000|2022-03-11 10:05:00|8140.3|8135.3|8145.3|8140.3|8146.3|8141.3|8136.3|8131.3|62
1646993400000|2022-03-11 10:10:00|8145.8|8140.8|8140.8|8135.8|8146.3|8141.3|8134.8|8129.8|61
1646993700000|2022-03-11 10:15:00|8140.3|8135.3|8138.3|8133.3|8142.8|8137.8|8130.8|8125.8|89
1646994000000|2022-03-11 10:20:00|8138.8|8133.8|8150.3|8145.3|8150.8|8145.8|8136.3|8131.3|67
1646994300000|2022-03-11 10:25:00|8150.8|8145.8|8167.3|8162.3|8169.3|8164.3|8150.8|8145.8|121
1646994600000|2022-03-11 10:30:00|8166.8|8161.8|8155.3|8150.3|8167.3|8162.3|8151.3|8146.3|63
1646994900000|2022-03-11 10:35:00|8154.8|8149.8|8143.3|8138.3|8159.3|8154.3|8136.3|8131.3|70
1646995200000|2022-03-11 10:40:00|8143.8|8138.8|8133.3|8128.3|8143.8|8138.8|8122.8|8117.8|46
1646995500000|2022-03-11 10:45:00|8131.8|8126.8|8129.3|8124.3|8136.3|8131.3|8123.3|8118.3|61
1646995800000|2022-03-11 10:50:00|8128.8|8123.8|8109.3|8104.3|8130.8|8125.8|8107.3|8102.3|103
1646996100000|2022-03-11 10:55:00|8108.3|8103.3|8098.3|8093.3|8114.3|8109.3|8090.3|8085.3|87
1646996400000|2022-03-11 11:00:00|8098.8|8093.8|8106.8|8101.8|8118.8|8113.8|8098.8|8093.8|100
1646996700000|2022-03-11 11:05:00|8106.3|8101.3|8117.3|8112.3|8119.8|8114.8|8105.8|8100.8|45
1646997000000|2022-03-11 11:10:00|8117.8|8112.8|8120.3|8115.3|8123.3|8118.3|8111.3|8106.3|65
1646997300000|2022-03-11 11:15:00|8119.8|8114.8|8120.8|8115.8|8127.8|8122.8|8117.3|8112.3|82
1646997600000|2022-03-11 11:20:00|8122.3|8117.3|8224.8|8219.8|8242.8|8237.8|8116.3|8111.3|815
1646997900000|2022-03-11 11:25:00|8223.8|8218.8|8281.8|8276.8|8377.3|8372.3|8219.8|8214.8|2101
1646998200000|2022-03-11 11:30:00|8278.8|8273.8|8297.8|8292.8|8303.8|8298.8|8248.8|8243.8|826
1646998500000|2022-03-11 11:35:00|8298.3|8293.3|8255.8|8250.8|8298.3|8293.3|8232.8|8227.8|578
1646998800000|2022-03-11 11:40:00|8256.3|8251.3|8289.3|8284.3|8304.3|8299.3|8251.3|8246.3|587
1646999100000|2022-03-11 11:45:00|8287.8|8282.8|8270.8|8265.8|8300.8|8295.8|8262.8|8257.8|456
1646999400000|2022-03-11 11:50:00|8270.3|8265.3|8253.8|8248.8|8271.3|8266.3|8236.8|8231.8|533
1646999700000|2022-03-11 11:55:00|8253.3|8248.3|8252.3|8247.3|8263.8|8258.8|8244.3|8239.3|216
1647000000000|2022-03-11 12:00:00|8252.8|8247.8|8264.8|8259.8|8265.3|8260.3|8236.3|8231.3|230
1647000300000|2022-03-11 12:05:00|8264.3|8259.3|8264.3|8259.3|8266.3|8261.3|8242.3|8237.3|103
1647000600000|2022-03-11 12:10:00|8263.3|8258.3|8261.8|8256.8|8280.8|8275.8|8261.3|8256.3|273
1647000900000|2022-03-11 12:15:00|8262.3|8257.3|8250.8|8245.8|8280.3|8275.3|8250.8|8245.8|276
1647001200000|2022-03-11 12:20:00|8250.3|8245.3|8255.3|8250.3|8267.8|8262.8|8248.8|8243.8|161
1647001500000|2022-03-11 12:25:00|8254.3|8249.3|8249.8|8244.8|8257.8|8252.8|8239.8|8234.8|170
1647001800000|2022-03-11 12:30:00|8250.3|8245.3|8261.3|8256.3|8267.3|8262.3|8245.8|8240.8|135
1647002100000|2022-03-11 12:35:00|8260.8|8255.8|8255.8|8250.8|8264.3|8259.3|8241.3|8236.3|119
1647002400000|2022-03-11 12:40:00|8253.3|8248.3|8241.3|8236.3|8253.3|8248.3|8233.3|8228.3|132
1647002700000|2022-03-11 12:45:00|8241.8|8236.8|8216.3|8211.3|8242.8|8237.8|8211.3|8206.3|282
1647003000000|2022-03-11 12:50:00|8216.8|8211.8|8199.3|8194.3|8217.8|8212.8|8195.3|8190.3|125
1647003300000|2022-03-11 12:55:00|8198.8|8193.8|8198.3|8193.3|8203.3|8198.3|8184.8|8179.8|105
1647003600000|2022-03-11 13:00:00|8197.3|8192.3|8211.3|8206.3|8217.8|8212.8|8196.3|8191.3|161
1647003900000|2022-03-11 13:05:00|8211.8|8206.8|8233.3|8228.3|8233.8|8228.8|8210.8|8205.8|107
1647004200000|2022-03-11 13:10:00|8232.8|8227.8|8226.3|8221.3|8241.8|8236.8|8219.8|8214.8|144
1647004500000|2022-03-11 13:15:00|8227.8|8222.8|8228.3|8223.3|8236.8|8231.8|8226.3|8221.3|174
1647004800000|2022-03-11 13:20:00|8230.3|8225.3|8235.8|8230.8|8237.3|8232.3|8226.8|8221.8|91
1647005100000|2022-03-11 13:25:00|8235.3|8230.3|8235.8|8230.8|8238.3|8233.3|8227.8|8222.8|55
1647005400000|2022-03-11 13:30:00|8237.8|8232.8|8247.8|8242.8|8252.3|8247.3|8230.3|8225.3|99
1647005700000|2022-03-11 13:35:00|8246.3|8241.3|8248.8|8243.8|8255.8|8250.8|8241.3|8236.3|73
1647006000000|2022-03-11 13:40:00|8248.3|8243.3|8256.3|8251.3|8259.8|8254.8|8239.3|8234.3|69
1647006300000|2022-03-11 13:45:00|8256.8|8251.8|8257.8|8252.8|8258.3|8253.3|8246.3|8241.3|85
1647006600000|2022-03-11 13:50:00|8258.3|8253.3|8263.8|8258.8|8267.8|8262.8|8258.3|8253.3|97
1647006900000|2022-03-11 13:55:00|8262.8|8257.8|8262.8|8257.8|8263.8|8258.8|8257.8|8252.8|110
1647007200000|2022-03-11 14:00:00|8264.8|8259.8|8261.3|8256.3|8267.3|8262.3|8257.8|8252.8|109
1647007500000|2022-03-11 14:05:00|8261.8|8256.8|8251.8|8246.8|8266.8|8261.8|8251.3|8246.3|97
1647007800000|2022-03-11 14:10:00|8251.3|8246.3|8232.8|8227.8|8251.3|8246.3|8232.3|8227.3|137
1647008100000|2022-03-11 14:15:00|8233.3|8228.3|8240.8|8235.8|8245.8|8240.8|8228.3|8223.3|76
1647008400000|2022-03-11 14:20:00|8241.8|8236.8|8244.8|8239.8|8248.8|8243.8|8239.3|8234.3|118
1647008700000|2022-03-11 14:25:00|8245.3|8240.3|8222.3|8217.3|8246.8|8241.8|8221.8|8216.8|81
1647009000000|2022-03-11 14:30:00|8222.8|8217.8|8221.3|8216.3|8239.8|8234.8|8220.3|8215.3|122
1647009300000|2022-03-11 14:35:00|8220.8|8215.8|8208.8|8203.8|8233.8|8228.8|8208.3|8203.3|348
1647009600000|2022-03-11 14:40:00|8209.8|8204.8|8211.3|8206.3|8220.8|8215.8|8200.3|8195.3|221
1647009900000|2022-03-11 14:45:00|8210.8|8205.8|8204.8|8199.8|8220.8|8215.8|8201.8|8196.8|80
1647010200000|2022-03-11 14:50:00|8204.3|8199.3|8175.3|8170.3|8212.8|8207.8|8174.3|8169.3|155
1647010500000|2022-03-11 14:55:00|8174.8|8169.8|8180.8|8175.8|8193.3|8188.3|8170.3|8165.3|106
1647010800000|2022-03-11 15:00:00|8178.3|8173.3|8169.8|8164.8|8181.8|8176.8|8166.3|8161.3|272
1647011100000|2022-03-11 15:05:00|8170.8|8165.8|8168.3|8163.3|8188.8|8183.8|8166.8|8161.8|154
1647011400000|2022-03-11 15:10:00|8170.4|8165.4|8183.9|8178.9|8200.4|8195.4|8169.9|8164.9|404
1647011700000|2022-03-11 15:15:00|8183.4|8178.4|8195.4|8190.4|8204.4|8199.4|8176.4|8171.4|201
1647012000000|2022-03-11 15:20:00|8194.9|8189.9|8192.4|8187.4|8200.9|8195.9|8180.4|8175.4|255
1647012300000|2022-03-11 15:25:00|8192.9|8187.9|8202.4|8197.4|8214.9|8209.9|8191.9|8186.9|129
1647012600000|2022-03-11 15:30:00|8201.9|8196.9|8192.9|8187.9|8207.4|8202.4|8187.9|8182.9|115
1647012900000|2022-03-11 15:35:00|8192.4|8187.4|8198.9|8193.9|8207.9|8202.9|8190.4|8185.4|105
1647013200000|2022-03-11 15:40:00|8199.4|8194.4|8188.4|8183.4|8214.9|8209.9|8187.4|8182.4|147
1647013500000|2022-03-11 15:45:00|8187.9|8182.9|8187.9|8182.9|8196.9|8191.9|8185.9|8180.9|72
1647013800000|2022-03-11 15:50:00|8186.9|8181.9|8194.9|8189.9|8199.9|8194.9|8186.4|8181.4|101
1647014100000|2022-03-11 15:55:00|8195.4|8190.4|8211.9|8206.9|8215.9|8210.9|8193.9|8188.9|149
1647014400000|2022-03-11 16:00:00|8212.9|8207.9|8195.9|8190.9|8213.9|8208.9|8193.9|8188.9|199
1647014700000|2022-03-11 16:05:00|8196.4|8191.4|8187.9|8182.9|8199.4|8194.4|8176.9|8171.9|184
1647015000000|2022-03-11 16:10:00|8188.4|8183.4|8184.9|8179.9|8192.9|8187.9|8178.4|8173.4|103
1647015300000|2022-03-11 16:15:00|8184.4|8179.4|8175.4|8170.4|8184.9|8179.9|8173.9|8168.9|183
1647015600000|2022-03-11 16:20:00|8175.9|8170.9|8183.9|8178.9|8189.9|8184.9|8175.9|8170.9|145
1647015900000|2022-03-11 16:25:00|8184.9|8179.9|8176.4|8171.4|8191.4|8186.4|8162.9|8157.9|278
1647016200000|2022-03-11 16:30:00|8176.9|8170.9|8149.9|8142.9|8176.9|8170.9|8148.9|8141.9|665
1647016500000|2022-03-11 16:35:00|8150.9|8143.9|8158.9|8151.9|8163.9|8156.9|8140.9|8134.9|582
1647016800000|2022-03-11 16:40:00|8157.9|8149.9|8150.9|8142.9|8161.9|8153.9|8132.9|8124.9|183
1647017100000|2022-03-11 16:45:00|8148.9|8141.9|8153.9|8145.9|8160.9|8153.9|8139.9|8130.9|132
1647017400000|2022-03-11 16:50:00|8154.9|8147.9|8143.9|8135.9|8154.9|8147.9|8141.9|8133.9|24
1647017700000|2022-03-11 16:55:00|8144.9|8137.9|8138.9|8131.9|8148.9|8140.9|8133.9|8125.9|21
1647018000000|2022-03-11 17:00:00|8140.9|8130.9|8138.9|8129.9|8140.9|8133.9|8125.9|8118.9|47
1647018300000|2022-03-11 17:05:00|8141.9|8133.9|8124.9|8115.9|8147.9|8140.9|8121.9|8112.9|30
1647018600000|2022-03-11 17:10:00|8123.9|8117.9|8128.9|8121.9|8136.9|8130.9|8123.9|8117.9|12
1647018900000|2022-03-11 17:15:00|8129.9|8123.9|8140.9|8132.9|8141.9|8132.9|8127.9|8119.9|49
1647019200000|2022-03-11 17:20:00|8138.9|8130.9|8132.9|8124.9|8144.9|8135.9|8130.9|8120.9|22
1647019500000|2022-03-11 17:25:00|8133.9|8125.9|8127.9|8119.9|8136.9|8128.9|8125.9|8116.9|7
1647019800000|2022-03-11 17:30:00|8128.9|8120.9|8131.9|8122.9|8132.9|8124.9|8126.9|8118.9|4
1647020100000|2022-03-11 17:35:00|8129.9|8121.9|8124.9|8115.9|8130.9|8121.9|8121.9|8113.9|7
1647020400000|2022-03-11 17:40:00|8125.9|8117.9|8140.9|8132.9|8140.9|8132.9|8124.9|8117.9|14
1647020700000|2022-03-11 17:45:00|8139.9|8131.9|8140.9|8131.9|8144.9|8135.9|8139.9|8130.9|4
1647021000000|2022-03-11 17:50:00|8139.9|8133.9|8144.9|8136.9|8145.9|8136.9|8139.9|8133.9|2
1647021300000|2022-03-11 17:55:00|8145.9|8138.9|8147.9|8139.9|8154.9|8145.9|8144.9|8137.9|20
1647021600000|2022-03-11 18:00:00|8148.9|8140.9|8152.9|8143.9|8154.9|8147.9|8141.9|8135.9|14
1647021900000|2022-03-11 18:05:00|8153.9|8142.9|8151.9|8141.9|8158.9|8150.9|8149.9|8140.9|6
1647022200000|2022-03-11 18:10:00|8152.9|8142.9|8151.9|8144.9|8156.9|8148.9|8148.9|8138.9|18
1647022500000|2022-03-11 18:15:00|8152.9|8145.9|8162.9|8153.9|8164.9|8155.9|8152.9|8145.9|8
1647022800000|2022-03-11 18:20:00|8163.9|8157.9|8174.9|8165.9|8175.9|8167.9|8163.9|8154.9|21
1647023100000|2022-03-11 18:25:00|8175.9|8166.9|8172.9|8162.9|8177.9|8168.9|8168.9|8160.9|6
1647023400000|2022-03-11 18:30:00|8171.9|8161.9|8162.9|8153.9|8171.9|8161.9|8162.9|8153.9|6
1647023700000|2022-03-11 18:35:00|8161.9|8152.9|8149.9|8142.9|8161.9|8152.9|8149.9|8140.9|13
1647024000000|2022-03-11 18:40:00|8150.9|8140.9|8149.9|8138.9|8150.9|8142.9|8143.9|8135.9|18
1647024300000|2022-03-11 18:45:00|8153.9|8139.9|8152.9|8141.9|8153.9|8144.9|8149.9|8139.9|7
1647024600000|2022-03-11 18:50:00|8153.9|8142.9|8136.9|8124.9|8156.9|8146.9|8134.9|8124.9|33
1647024900000|2022-03-11 18:55:00|8136.4|8124.4|8130.6|8118.6|8140.9|8131.9|8125.9|8115.4|20
1647025200000|2022-03-11 19:00:00|8128.4|8116.4|8136.2|8124.2|8136.3|8124.3|8125|8113|0
1647025500000|2022-03-11 19:05:00|8136.3|8124.3|8135.5|8123.5|8138.4|8126.4|8128.6|8116.6|0
1647025800000|2022-03-11 19:10:00|8136.1|8124.1|8131.8|8119.8|8137.8|8125.8|8127.5|8115.5|0
1647026100000|2022-03-11 19:15:00|8131.9|8119.9|8125.2|8113.2|8142.2|8130.2|8125.2|8113.2|0
1647026400000|2022-03-11 19:20:00|8125.1|8113.1|8123.4|8111.4|8127.4|8115.4|8117.7|8105.7|0
1647026700000|2022-03-11 19:25:00|8124.5|8112.5|8139|8127|8142.2|8130.2|8121.2|8109.2|0
1647027000000|2022-03-11 19:30:00|8139.1|8127.1|8134.9|8122.9|8139.1|8127.1|8127.4|8115.4|0
1647027300000|2022-03-11 19:35:00|8133.8|8121.8|8143.5|8131.5|8144.6|8132.6|8129.3|8117.3|0
1647027600000|2022-03-11 19:40:00|8143.4|8131.4|8138.6|8126.6|8145.6|8133.6|8136.1|8124.1|0
1647027900000|2022-03-11 19:45:00|8138.1|8126.1|8133.4|8121.4|8138.6|8126.6|8126.8|8114.8|0
1647028200000|2022-03-11 19:50:00|8133.3|8121.3|8114.7|8102.7|8133.3|8121.3|8109.6|8097.6|0
1647028500000|2022-03-11 19:55:00|8113.6|8101.6|8111|8099|8128.2|8116.2|8107|8095|0
1647028800000|2022-03-11 20:00:00|8110.4|8098.4|8106|8094|8112|8100|8103.8|8091.8|0
1647029100000|2022-03-11 20:05:00|8105.9|8093.9|8101.4|8089.4|8117.9|8105.9|8094.3|8082.3|0
1647029400000|2022-03-11 20:10:00|8101.3|8089.3|8100.9|8088.9|8105.6|8093.6|8096.5|8084.5|0
1647029700000|2022-03-11 20:15:00|8101.5|8089.5|8115|8103|8120.5|8108.5|8101.4|8089.4|0
1647030000000|2022-03-11 20:20:00|8114.9|8102.9|8115.9|8103.9|8120.5|8108.5|8112.3|8100.3|0
1647030300000|2022-03-11 20:25:00|8115.8|8103.8|8108|8096|8115.8|8103.8|8103.8|8091.8|0
1647030600000|2022-03-11 20:30:00|8106.9|8094.9|8089.8|8077.8|8107|8095|8085.5|8073.5|0
1647030900000|2022-03-11 20:35:00|8090.3|8078.3|8099.2|8087.2|8110.3|8098.3|8090.3|8078.3|0
1647031200000|2022-03-11 20:40:00|8099.8|8087.8|8106.4|8094.4|8112.6|8100.6|8095.3|8083.3|0
1647031500000|2022-03-11 20:45:00|8106.9|8094.9|8100.9|8088.9|8109.2|8097.2|8096.5|8084.5|0
1647031800000|2022-03-11 20:50:00|8100.3|8088.3|8091.4|8079.4|8109.1|8097.1|8088.1|8076.1|0
1647032100000|2022-03-11 20:55:00|8092|8080|8078.9|8066.9|8102|8090|8067.8|8055.8|0
1647032400000|2022-03-11 21:00:00|8085|8073|8091.1|8079.1|8093.1|8081.1|8079.4|8067.4|0
1647032700000|2022-03-11 21:05:00|8091.2|8079.2|8090.3|8078.3|8093.8|8081.8|8088.1|8076.1|0
1647033000000|2022-03-11 21:10:00|8090|8078|8090.1|8078.1|8091.8|8079.8|8088.1|8076.1|0
1647033300000|2022-03-11 21:15:00|8090.3|8078.3|8090.3|8078.3|8091.2|8079.2|8088.1|8076.1|0
1647033600000|2022-03-11 21:20:00|8090.7|8078.7|8096.5|8084.5|8098|8086|8090.1|8078.1|0
1647033900000|2022-03-11 21:25:00|8096.2|8084.2|8096.8|8084.8|8097.9|8085.9|8094.8|8082.8|0
1647034200000|2022-03-11 21:30:00|8097.2|8085.2|8097.2|8085.2|8097.9|8085.9|8094.8|8082.8|0
1647034500000|2022-03-11 21:35:00|8096.6|8084.6|8094.8|8082.8|8101.7|8089.7|8094.8|8082.8|0
1647034800000|2022-03-11 21:40:00|8094.4|8082.4|8093.7|8081.7|8096.4|8084.4|8092|8080|0
1647035100000|2022-03-11 21:45:00|8094.4|8082.4|8135.4|8123.4|8135.4|8123.4|8093.1|8081.1|0
1647035400000|2022-03-11 21:50:00|8134.7|8122.7|8131.2|8119.2|8135.4|8123.4|8125.5|8113.5|0
1647035700000|2022-03-11 21:55:00|8130.5|8118.5|8127.6|8115.6|8130.5|8118.5|8124.8|8112.8|0
1647208800000|2022-03-13 22:00:00|8160.2|8148.2|8180.3|8168.3|8185.6|8173.6|8159.8|8147.8|0
1647209100000|2022-03-13 22:05:00|8180.5|8168.5|8171.2|8159.2|8181.4|8169.4|8168.2|8156.2|0
1647209400000|2022-03-13 22:10:00|8171.5|8159.5|8177.4|8165.4|8179.8|8167.8|8168.6|8156.6|0
1647209700000|2022-03-13 22:15:00|8178.3|8166.3|8161.2|8149.2|8179.4|8167.4|8160.3|8148.3|0
1647210000000|2022-03-13 22:20:00|8161|8149|8162.5|8150.5|8168.7|8156.7|8159.4|8147.4|0
1647210300000|2022-03-13 22:25:00|8162.3|8150.3|8166.5|8154.5|8166.9|8154.9|8155|8143|0
1647210600000|2022-03-13 22:30:00|8166.3|8154.3|8176.2|8164.2|8177.5|8165.5|8162.7|8150.7|0
1647210900000|2022-03-13 22:35:00|8176|8164|8163.2|8151.2|8181.3|8169.3|8161.9|8149.9|0
1647211200000|2022-03-13 22:40:00|8162.5|8150.5|8173.6|8161.6|8177.5|8165.5|8162.5|8150.5|0
1647211500000|2022-03-13 22:45:00|8173.1|8161.1|8159.4|8147.4|8174.4|8162.4|8159.4|8147.4|0
1647211800000|2022-03-13 22:50:00|8159|8147|8163.4|8151.4|8170.3|8158.3|8158.1|8146.1|0
1647212100000|2022-03-13 22:55:00|8163.9|8151.9|8179.3|8167.3|8181.1|8169.1|8163.9|8151.9|0
1647212400000|2022-03-13 23:00:00|8180.4|8168.4|8176.8|8164.8|8184.9|8172.9|8175.2|8163.2|0
1647212700000|2022-03-13 23:05:00|8177|8165|8173.7|8161.7|8178.5|8166.5|8172.1|8160.1|0
1647213000000|2022-03-13 23:10:00|8173.2|8161.2|8174.1|8162.1|8177.6|8165.6|8167.7|8155.7|0
1647213300000|2022-03-13 23:15:00|8173.9|8161.9|8146|8134|8174.5|8162.5|8145.4|8133.4|0
1647213600000|2022-03-13 23:20:00|8145.6|8133.6|8155.4|8143.4|8155.6|8143.6|8143.2|8131.2|0
1647213900000|2022-03-13 23:25:00|8155.9|8143.9|8167.3|8155.3|8172.4|8160.4|8155.9|8143.9|0
1647214200000|2022-03-13 23:30:00|8167.1|8155.1|8166.4|8154.4|8170.2|8158.2|8165.1|8153.1|0
1647214500000|2022-03-13 23:35:00|8166.3|8154.3|8163.8|8151.8|8166.3|8154.3|8160|8148|0
1647214800000|2022-03-13 23:40:00|8163.6|8151.6|8161.1|8149.1|8163.8|8151.8|8159.8|8147.8|0
1647215100000|2022-03-13 23:45:00|8161.3|8149.3|8174.6|8162.6|8177.2|8165.2|8161.3|8149.3|0
1647215400000|2022-03-13 23:50:00|8174.8|8162.8|8174.6|8162.6|8179.4|8167.4|8173.5|8161.5|0
1647215700000|2022-03-13 23:55:00|8173.5|8161.5|8171.9|8159.9|8176.3|8164.3|8170.8|8158.8|0
1647216000000|2022-03-14 00:00:00|8171.7|8159.7|8172.8|8160.8|8174.8|8162.8|8165.8|8153.8|0
1647216300000|2022-03-14 00:05:00|8173.3|8161.3|8169.6|8157.6|8177.6|8165.6|8167.4|8155.4|0
1647216600000|2022-03-14 00:10:00|8169.4|8157.4|8175.6|8163.6|8177.6|8165.6|8167|8155|0
1647216900000|2022-03-14 00:15:00|8176|8164|8286.3|8274.3|8286.3|8274.3|8176|8164|0
1647217200000|2022-03-14 00:20:00|8286.1|8274.1|8262.1|8250.1|8288.5|8276.5|8262.1|8250.1|0
1647217500000|2022-03-14 00:25:00|8262.3|8250.3|8269.1|8257.1|8272.4|8260.4|8254.5|8242.5|0
1647217800000|2022-03-14 00:30:00|8268.9|8256.9|8268.5|8256.5|8271.3|8259.3|8249.5|8237.5|0
1647218100000|2022-03-14 00:35:00|8268.3|8256.3|8244.4|8232.4|8269.1|8257.1|8240.6|8228.6|0
1647218400000|2022-03-14 00:40:00|8244.6|8232.6|8235.7|8223.7|8245|8233|8228|8216|0
1647218700000|2022-03-14 00:45:00|8235.6|8223.6|8235.7|8223.7|8243.3|8231.3|8233.4|8221.4|0
1647219000000|2022-03-14 00:50:00|8235.5|8223.5|8234.6|8222.6|8238.5|8226.5|8228.6|8216.6|0
1647219300000|2022-03-14 00:55:00|8235.2|8223.2|8246|8234|8261.4|8249.4|8229.7|8217.7|0
1647219600000|2022-03-14 01:00:00|8246.2|8234.2|8250.9|8238.9|8256.4|8244.4|8244.3|8232.3|0
1647219900000|2022-03-14 01:05:00|8250.7|8238.7|8253|8241|8253|8241|8245.4|8233.4|0
1647220200000|2022-03-14 01:10:00|8253.2|8241.2|8253.6|8241.6|8258.5|8246.5|8245.9|8233.9|0
1647220500000|2022-03-14 01:15:00|8253|8241|8261.8|8249.8|8266.8|8254.8|8251.4|8239.4|0
1647220800000|2022-03-14 01:20:00|8261|8249|8251.4|8239.4|8269.4|8257.4|8248.6|8236.6|0
1647221100000|2022-03-14 01:25:00|8251.6|8239.6|8254|8242|8255.8|8243.8|8247|8235|0
1647221400000|2022-03-14 01:30:00|8254.5|8242.5|8247.3|8235.3|8259.4|8247.4|8245.8|8233.8|0
1647221700000|2022-03-14 01:35:00|8247.1|8235.1|8252.4|8240.4|8253.5|8241.5|8245.7|8233.7|0
1647222000000|2022-03-14 01:40:00|8252.8|8240.8|8261.6|8249.6|8262.2|8250.2|8251.7|8239.7|0
1647222300000|2022-03-14 01:45:00|8261|8249|8246.8|8234.8|8261.6|8249.6|8246.8|8234.8|0
1647222600000|2022-03-14 01:50:00|8247.3|8235.3|8257.1|8245.1|8261|8249|8246.8|8234.8|0
1647222900000|2022-03-14 01:55:00|8257.3|8245.3|8256|8244|8260.4|8248.4|8246.8|8234.8|0
1647223200000|2022-03-14 02:00:00|8255.6|8243.6|8236.2|8224.2|8255.6|8243.6|8235.1|8223.1|0
1647223500000|2022-03-14 02:05:00|8235.8|8223.8|8225.1|8213.1|8243.4|8231.4|8225.1|8213.1|0
1647223800000|2022-03-14 02:10:00|8224.3|8212.3|8229.5|8217.5|8236.7|8224.7|8220.7|8208.7|0
1647224100000|2022-03-14 02:15:00|8229.3|8217.3|8229.8|8217.8|8231.6|8219.6|8227.1|8215.1|0
1647224400000|2022-03-14 02:20:00|8229.6|8217.6|8223.2|8211.2|8229.6|8217.6|8216.7|8204.7|0
1647224700000|2022-03-14 02:25:00|8222.1|8210.1|8209.3|8197.3|8222.1|8210.1|8208.7|8196.7|0
1647225000000|2022-03-14 02:30:00|8209.5|8197.5|8201.1|8189.1|8210.4|8198.4|8194.5|8182.5|0
1647225300000|2022-03-14 02:35:00|8200.8|8188.8|8191.2|8179.2|8201.1|8189.1|8186.9|8174.9|0
1647225600000|2022-03-14 02:40:00|8191|8179|8184|8172|8193.8|8181.8|8182.4|8170.4|0
1647225900000|2022-03-14 02:45:00|8184.2|8172.2|8184.6|8172.6|8186.8|8174.8|8175.2|8163.2|0
1647226200000|2022-03-14 02:50:00|8184.8|8172.8|8197.1|8185.1|8198.3|8186.3|8184.8|8172.8|0
1647226500000|2022-03-14 02:55:00|8196.9|8184.9|8196.1|8184.1|8202.6|8190.6|8193.4|8181.4|0
1647226800000|2022-03-14 03:00:00|8195.9|8183.9|8224|8212|8227.7|8215.7|8195.6|8183.6|0
1647227100000|2022-03-14 03:05:00|8223.8|8211.8|8200.9|8188.9|8227.7|8215.7|8200.9|8188.9|0
1647227400000|2022-03-14 03:10:00|8200.5|8188.5|8200.3|8188.3|8206.4|8194.4|8191.6|8179.6|0
1647227700000|2022-03-14 03:15:00|8200.9|8188.9|8214.1|8202.1|8215.2|8203.2|8200.9|8188.9|0
1647228000000|2022-03-14 03:20:00|8214.3|8202.3|8226.3|8214.3|8228.4|8216.4|8214.2|8202.2|0
1647228300000|2022-03-14 03:25:00|8226.1|8214.1|8227.8|8215.8|8229.5|8217.5|8223.4|8211.4|0
1647228600000|2022-03-14 03:30:00|8228.2|8216.2|8224.8|8212.8|8228.9|8216.9|8216.3|8204.3|0
1647228900000|2022-03-14 03:35:00|8224.6|8212.6|8213|8201|8225.3|8213.3|8212.7|8200.7|0
1647229200000|2022-03-14 03:40:00|8213.2|8201.2|8201|8189|8213.8|8201.8|8195.3|8183.3|0
1647229500000|2022-03-14 03:45:00|8200.8|8188.8|8192.6|8180.6|8205.8|8193.8|8191.5|8179.5|0
1647229800000|2022-03-14 03:50:00|8192.8|8180.8|8204.7|8192.7|8204.8|8192.8|8192.8|8180.8|0
1647230100000|2022-03-14 03:55:00|8204.5|8192.5|8198.2|8186.2|8204.5|8192.5|8198.2|8186.2|0
1647230400000|2022-03-14 04:00:00|8198.4|8186.4|8202.6|8190.6|8204.8|8192.8|8195.6|8183.6|0
1647230700000|2022-03-14 04:05:00|8202.2|8190.2|8199.4|8187.4|8202.7|8190.7|8196.1|8184.1|0
1647231000000|2022-03-14 04:10:00|8199.1|8187.1|8193.9|8181.9|8200.5|8188.5|8189.5|8177.5|0
1647231300000|2022-03-14 04:15:00|8193.7|8181.7|8196.1|8184.1|8197.8|8185.8|8193.4|8181.4|0
1647231600000|2022-03-14 04:20:00|8196.3|8184.3|8210.4|8198.4|8211|8199|8193.9|8181.9|0
1647231900000|2022-03-14 04:25:00|8209.7|8197.7|8203.8|8191.8|8211.5|8199.5|8202.2|8190.2|0
1647232200000|2022-03-14 04:30:00|8204|8192|8203.3|8191.3|8207.7|8195.7|8200|8188|0
1647232500000|2022-03-14 04:35:00|8203.5|8191.5|8201.6|8189.6|8205.5|8193.5|8199.4|8187.4|0
1647232800000|2022-03-14 04:40:00|8201.4|8189.4|8200.5|8188.5|8201.6|8189.6|8199.4|8187.4|0
1647233100000|2022-03-14 04:45:00|8200.7|8188.7|8198.3|8186.3|8202.2|8190.2|8198.3|8186.3|0
1647233400000|2022-03-14 04:50:00|8198.9|8186.9|8197.8|8185.8|8200.5|8188.5|8197.2|8185.2|0
1647233700000|2022-03-14 04:55:00|8198.6|8186.6|8206.2|8194.2|8210.6|8198.6|8198.3|8186.3|0
1647234000000|2022-03-14 05:00:00|8206|8194|8200.1|8188.1|8211.7|8199.7|8196.3|8184.3|0
1647234300000|2022-03-14 05:05:00|8200.3|8188.3|8224.9|8212.9|8227.6|8215.6|8197.9|8185.9|0
1647234600000|2022-03-14 05:10:00|8225.1|8213.1|8222.1|8210.1|8226.5|8214.5|8213.9|8201.9|0
1647234900000|2022-03-14 05:15:00|8221.9|8209.9|8213.4|8201.4|8221.9|8209.9|8213.4|8201.4|0
1647235200000|2022-03-14 05:20:00|8213.2|8201.2|8211.2|8199.2|8216.2|8204.2|8209|8197|0
1647235500000|2022-03-14 05:25:00|8211.4|8199.4|8221|8209|8221|8209|8211.2|8199.2|0
1647235800000|2022-03-14 05:30:00|8219.9|8207.9|8213.3|8201.3|8222.1|8210.1|8211.1|8199.1|0
1647236100000|2022-03-14 05:35:00|8213.5|8201.5|8216.6|8204.6|8217.7|8205.7|8213.5|8201.5|0
1647236400000|2022-03-14 05:40:00|8216.8|8204.8|8220.5|8208.5|8220.5|8208.5|8215.5|8203.5|0
1647236700000|2022-03-14 05:45:00|8220.6|8208.6|8221|8209|8221.7|8209.7|8219.9|8207.9|0
1647237000000|2022-03-14 05:50:00|8220.8|8208.8|8221.7|8209.7|8223.2|8211.2|8219.5|8207.5|0
1647237300000|2022-03-14 05:55:00|8221.9|8209.9|8224.9|8212.9|8228.2|8216.2|8220.6|8208.6|0
1647237600000|2022-03-14 06:00:00|8224.8|8212.8|8193.6|8181.6|8225.3|8213.3|8190.9|8178.9|0
1647237900000|2022-03-14 06:05:00|8193.8|8181.8|8191.3|8179.3|8196.4|8184.4|8189.8|8177.8|0
1647238200000|2022-03-14 06:10:00|8191.6|8179.6|8189.9|8177.9|8197.6|8185.6|8188.8|8176.8|0
1647238500000|2022-03-14 06:15:00|8190.1|8178.1|8209.1|8197.1|8209.1|8197.1|8181.6|8169.6|0
1647238800000|2022-03-14 06:20:00|8208.9|8196.9|8256.2|8244.2|8256.2|8244.2|8195.4|8183.4|0
1647239100000|2022-03-14 06:25:00|8256.1|8244.1|8249.2|8237.2|8263.7|8251.7|8241.9|8229.9|0
1647239400000|2022-03-14 06:30:00|8249.3|8237.3|8237.6|8225.6|8259.1|8247.1|8233.8|8221.8|0
1647239700000|2022-03-14 06:35:00|8237.8|8225.8|8261.7|8249.7|8262.4|8250.4|8234.4|8222.4|0
1647240000000|2022-03-14 06:40:00|8261.5|8249.5|8251.3|8239.3|8265|8253|8245.9|8233.9|0
1647240300000|2022-03-14 06:45:00|8251.5|8239.5|8248|8236|8257.9|8245.9|8248|8236|0
1647240600000|2022-03-14 06:50:00|8247.7|8235.7|8230.4|8218.4|8247.7|8235.7|8228.2|8216.2|0
1647240900000|2022-03-14 06:55:00|8230.2|8218.2|8260.6|8248.6|8263.2|8251.2|8229.3|8217.3|0
1647241200000|2022-03-14 07:00:00|8257.7|8245.7|8236.4|8231.4|8257.7|8245.7|8203.9|8198.9|118
1647241500000|2022-03-14 07:05:00|8236.9|8231.9|8247.4|8242.4|8248.9|8243.9|8227.9|8222.9|62
1647241800000|2022-03-14 07:10:00|8247.9|8242.9|8247.4|8242.4|8249.4|8244.4|8233.4|8228.4|35
1647242100000|2022-03-14 07:15:00|8247.9|8242.9|8250.4|8245.4|8256.4|8251.4|8235.9|8230.9|30
1647242400000|2022-03-14 07:20:00|8250.9|8245.9|8264.9|8259.9|8267.4|8262.4|8249.9|8244.9|45
1647242700000|2022-03-14 07:25:00|8265.4|8260.4|8255.4|8250.4|8266.4|8261.4|8249.9|8244.9|24
1647243000000|2022-03-14 07:30:00|8254.9|8249.9|8263.4|8258.4|8263.4|8258.4|8247.4|8242.4|57
1647243300000|2022-03-14 07:35:00|8262.9|8257.9|8263.9|8258.9|8274.4|8269.4|8261.4|8256.4|31
1647243600000|2022-03-14 07:40:00|8264.4|8259.4|8264.9|8259.9|8269.9|8264.9|8259.9|8254.9|24
1647243900000|2022-03-14 07:45:00|8265.4|8260.4|8249.9|8244.9|8265.9|8260.9|8248.9|8243.9|18
1647244200000|2022-03-14 07:50:00|8249.4|8244.4|8252.4|8247.4|8255.4|8250.4|8241.9|8236.9|76
1647244500000|2022-03-14 07:55:00|8252.9|8247.9|8237.4|8232.4|8254.4|8249.4|8227.9|8222.9|70
1647244800000|2022-03-14 08:00:00|8237.9|8232.9|8219.4|8214.4|8248.4|8243.4|8215.9|8210.9|792
1647245100000|2022-03-14 08:05:00|8219.9|8214.9|8261.4|8256.4|8270.9|8265.9|8207.4|8202.4|650
1647245400000|2022-03-14 08:10:00|8260.9|8255.9|8267.4|8262.4|8285.9|8280.9|8256.9|8251.9|359
1647245700000|2022-03-14 08:15:00|8267.9|8262.9|8276.9|8271.9|8280.9|8275.9|8255.9|8250.9|308
1647246000000|2022-03-14 08:20:00|8276.4|8271.4|8268.4|8263.4|8281.9|8276.9|8262.9|8257.9|189
1647246300000|2022-03-14 08:25:00|8268.9|8263.9|8264.4|8259.4|8269.9|8264.9|8246.9|8241.9|212
1647246600000|2022-03-14 08:30:00|8263.9|8258.9|8248.9|8243.9|8263.9|8258.9|8242.9|8237.9|183
1647246900000|2022-03-14 08:35:00|8248.4|8243.4|8257.9|8252.9|8261.9|8256.9|8243.4|8238.4|117
1647247200000|2022-03-14 08:40:00|8256.9|8251.9|8260.4|8255.4|8271.9|8266.9|8251.9|8246.9|264
1647247500000|2022-03-14 08:45:00|8259.9|8254.9|8270.9|8265.9|8275.4|8270.4|8258.4|8253.4|105
1647247800000|2022-03-14 08:50:00|8271.4|8266.4|8264.4|8259.4|8279.4|8274.4|8257.4|8252.4|574
1647248100000|2022-03-14 08:55:00|8263.9|8258.9|8280.9|8275.9|8283.9|8278.9|8259.9|8254.9|221
1647248400000|2022-03-14 09:00:00|8281.9|8276.9|8284.9|8279.9|8292.9|8287.9|8278.9|8273.9|298
1647248700000|2022-03-14 09:05:00|8285.4|8280.4|8287.9|8282.9|8289.9|8284.9|8278.9|8273.9|181
1647249000000|2022-03-14 09:10:00|8288.9|8283.9|8285.9|8280.9|8299.9|8294.9|8280.9|8275.9|1218
1647249300000|2022-03-14 09:15:00|8284.9|8279.9|8285.9|8280.9|8290.9|8285.9|8272.4|8267.4|1053
1647249600000|2022-03-14 09:20:00|8285.4|8280.4|8278.9|8273.9|8291.4|8286.4|8275.9|8270.9|233
1647249900000|2022-03-14 09:25:00|8279.4|8274.4|8274.9|8269.9|8283.9|8278.9|8263.9|8258.9|154
1647250200000|2022-03-14 09:30:00|8275.4|8270.4|8279.9|8274.9|8283.9|8278.9|8271.9|8266.9|637
1647250500000|2022-03-14 09:35:00|8279.4|8274.4|8293.9|8288.9|8293.9|8288.9|8276.4|8271.4|427
1647250800000|2022-03-14 09:40:00|8294.4|8289.4|8298.4|8293.4|8316.9|8311.9|8287.9|8282.9|644
1647251100000|2022-03-14 09:45:00|8297.9|8292.9|8295.9|8290.9|8312.9|8307.9|8295.9|8290.9|643
1647251400000|2022-03-14 09:50:00|8296.4|8291.4|8298.9|8293.9|8308.9|8303.9|8291.4|8286.4|500
1647251700000|2022-03-14 09:55:00|8299.4|8294.4|8304.9|8299.9|8316.4|8311.4|8285.9|8280.9|398
1647252000000|2022-03-14 10:00:00|8304.4|8299.4|8290.9|8285.9|8307.9|8302.9|8287.9|8282.9|120
1647252300000|2022-03-14 10:05:00|8291.4|8286.4|8280.4|8275.4|8295.4|8290.4|8274.9|8269.9|702
1647252600000|2022-03-14 10:10:00|8280.9|8275.9|8263.4|8258.4|8282.9|8277.9|8254.4|8249.4|542
1647252900000|2022-03-14 10:15:00|8263.9|8258.9|8269.9|8264.9|8271.9|8266.9|8259.9|8254.9|156
1647253200000|2022-03-14 10:20:00|8269.4|8264.4|8277.4|8272.4|8280.9|8275.9|8267.9|8262.9|109
1647253500000|2022-03-14 10:25:00|8276.9|8271.9|8287.9|8282.9|8287.9|8282.9|8271.4|8266.4|374
1647253800000|2022-03-14 10:30:00|8287.4|8282.4|8285.4|8280.4|8302.4|8297.4|8277.9|8272.9|174
1647254100000|2022-03-14 10:35:00|8284.9|8279.9|8258.9|8253.9|8285.9|8280.9|8256.9|8251.9|210
1647254400000|2022-03-14 10:40:00|8258.4|8253.4|8249.9|8244.9|8264.9|8259.9|8248.9|8243.9|140
1647254700000|2022-03-14 10:45:00|8250.4|8245.4|8250.9|8245.9|8259.9|8254.9|8249.4|8244.4|443
1647255000000|2022-03-14 10:50:00|8250.4|8245.4|8251.4|8246.4|8251.9|8246.9|8238.4|8233.4|136
1647255300000|2022-03-14 10:55:00|8250.4|8245.4|8251.4|8246.4|8252.4|8247.4|8242.4|8237.4|382
1647255600000|2022-03-14 11:00:00|8250.9|8245.9|8245.9|8240.9|8257.9|8252.9|8245.9|8240.9|544
1647255900000|2022-03-14 11:05:00|8246.4|8241.4|8245.9|8240.9|8255.9|8250.9|8242.9|8237.9|38
1647256200000|2022-03-14 11:10:00|8246.4|8241.4|8256.9|8251.9|8257.4|8252.4|8243.4|8238.4|87
1647256500000|2022-03-14 11:15:00|8256.4|8251.4|8254.9|8249.9|8259.9|8254.9|8249.4|8244.4|54
1647256800000|2022-03-14 11:20:00|8255.4|8250.4|8258.9|8253.9|8260.4|8255.4|8253.4|8248.4|95
1647257100000|2022-03-14 11:25:00|8258.4|8253.4|8228.9|8223.9|8258.4|8253.4|8225.9|8220.9|688
1647257400000|2022-03-14 11:30:00|8228.4|8223.4|8221.9|8216.9|8243.9|8238.9|8220.9|8215.9|154
1647257700000|2022-03-14 11:35:00|8222.4|8217.4|8221.9|8216.9|8230.9|8225.9|8219.9|8214.9|139
1647258000000|2022-03-14 11:40:00|8222.4|8217.4|8206.9|8201.9|8230.9|8225.9|8205.9|8200.9|1873
1647258300000|2022-03-14 11:45:00|8207.4|8202.4|8206.9|8201.9|8212.4|8207.4|8192.4|8187.4|392
1647258600000|2022-03-14 11:50:00|8206.4|8201.4|8197.9|8192.9|8217.9|8212.9|8196.9|8191.9|346
1647258900000|2022-03-14 11:55:00|8197.4|8192.4|8202.9|8197.9|8216.9|8211.9|8196.9|8191.9|581
1647259200000|2022-03-14 12:00:00|8201.9|8196.9|8209.9|8204.9|8211.4|8206.4|8197.9|8192.9|319
1647259500000|2022-03-14 12:05:00|8209.4|8204.4|8214.4|8209.4|8215.9|8210.9|8207.9|8202.9|476
1647259800000|2022-03-14 12:10:00|8213.9|8208.9|8215.9|8210.9|8217.9|8212.9|8210.9|8205.9|155
1647260100000|2022-03-14 12:15:00|8216.4|8211.4|8207.9|8202.9|8220.9|8215.9|8206.9|8201.9|122
1647260400000|2022-03-14 12:20:00|8208.4|8203.4|8201.9|8196.9|8214.9|8209.9|8201.9|8196.9|140
1647260700000|2022-03-14 12:25:00|8202.4|8197.4|8204.9|8199.9|8212.4|8207.4|8201.9|8196.9|88
1647261000000|2022-03-14 12:30:00|8205.4|8200.4|8224.9|8219.9|8224.9|8219.9|8205.4|8200.4|113
1647261300000|2022-03-14 12:35:00|8224.4|8219.4|8215.9|8210.9|8224.9|8219.9|8211.4|8206.4|445
1647261600000|2022-03-14 12:40:00|8215.7|8210.7|8241.7|8236.7|8243.7|8238.7|8215.2|8210.2|116
1647261900000|2022-03-14 12:45:00|8242.2|8237.2|8237.7|8232.7|8247.2|8242.2|8229.7|8224.7|130
1647262200000|2022-03-14 12:50:00|8238.2|8233.2|8240.7|8235.7|8256.2|8251.2|8232.7|8227.7|216
1647262500000|2022-03-14 12:55:00|8240.2|8235.2|8238.2|8233.2|8247.7|8242.7|8231.2|8226.2|291
1647262800000|2022-03-14 13:00:00|8237.2|8232.2|8244.7|8239.7|8245.7|8240.7|8231.7|8226.7|65
1647263100000|2022-03-14 13:05:00|8244.2|8239.2|8241.7|8236.7|8246.7|8241.7|8239.7|8234.7|95
1647263400000|2022-03-14 13:10:00|8241.2|8236.2|8247.2|8242.2|8248.7|8243.7|8239.2|8234.2|37
1647263700000|2022-03-14 13:15:00|8247.7|8242.7|8247.7|8242.7|8252.7|8247.7|8242.7|8237.7|35
1647264000000|2022-03-14 13:20:00|8248.2|8243.2|8248.7|8243.7|8252.7|8247.7|8241.7|8236.7|72
1647264300000|2022-03-14 13:25:00|8249.2|8244.2|8241.7|8236.7|8253.2|8248.2|8241.7|8236.7|58
1647264600000|2022-03-14 13:30:00|8242.7|8237.7|8230.2|8225.2|8254.2|8249.2|8225.7|8220.7|196
1647264900000|2022-03-14 13:35:00|8229.7|8224.7|8222.2|8217.2|8237.2|8232.2|8211.7|8206.7|168
1647265200000|2022-03-14 13:40:00|8221.7|8216.7|8242.2|8237.2|8248.7|8243.7|8210.7|8205.7|169
1647265500000|2022-03-14 13:45:00|8241.7|8236.7|8240.2|8235.2|8246.7|8241.7|8230.7|8225.7|161
1647265800000|2022-03-14 13:50:00|8240.7|8235.7|8231.7|8226.7|8246.2|8241.2|8231.7|8226.7|85
1647266100000|2022-03-14 13:55:00|8231.2|8226.2|8237.7|8232.7|8240.7|8235.7|8226.2|8221.2|134
1647266400000|2022-03-14 14:00:00|8238.7|8233.7|8246.2|8241.2|8253.7|8248.7|8225.7|8220.7|191
1647266700000|2022-03-14 14:05:00|8245.7|8240.7|8261.7|8256.7|8262.2|8257.2|8244.2|8239.2|125
1647267000000|2022-03-14 14:10:00|8261.2|8256.2|8268.7|8263.7|8273.2|8268.2|8258.7|8253.7|136
1647267300000|2022-03-14 14:15:00|8269.7|8264.7|8272.2|8267.2|8276.7|8271.7|8261.7|8256.7|122
1647267600000|2022-03-14 14:20:00|8272.7|8267.7|8275.7|8270.7|8276.7|8271.7|8265.2|8260.2|189
1647267900000|2022-03-14 14:25:00|8275.2|8270.2|8264.7|8259.7|8278.7|8273.7|8257.2|8252.2|160
1647268200000|2022-03-14 14:30:00|8264.2|8259.2|8257.2|8252.2|8265.7|8260.7|8248.7|8243.7|206
1647268500000|2022-03-14 14:35:00|8257.7|8252.7|8267.7|8262.7|8269.7|8264.7|8257.7|8252.7|149
1647268800000|2022-03-14 14:40:00|8268.2|8263.2|8268.7|8263.7|8271.7|8266.7|8263.7|8258.7|95
1647269100000|2022-03-14 14:45:00|8269.2|8264.2|8262.7|8257.7|8273.2|8268.2|8259.7|8254.7|138
1647269400000|2022-03-14 14:50:00|8263.2|8258.2|8272.7|8267.7|8280.2|8275.2|8261.7|8256.7|2681
1647269700000|2022-03-14 14:55:00|8272.2|8267.2|8281.7|8276.7|8282.7|8277.7|8270.7|8265.7|153
1647270000000|2022-03-14 15:00:00|8282.7|8277.7|8275.2|8270.2|8286.2|8281.2|8272.7|8267.7|390
1647270300000|2022-03-14 15:05:00|8275.7|8270.7|8274.7|8269.7|8279.7|8274.7|8271.7|8266.7|275
1647270600000|2022-03-14 15:10:00|8275.2|8270.2|8265.2|8260.2|8278.2|8273.2|8261.2|8256.2|184
1647270900000|2022-03-14 15:15:00|8266.2|8261.2|8264.7|8259.7|8272.2|8267.2|8260.7|8255.7|106
1647271200000|2022-03-14 15:20:00|8265.2|8260.2|8260.2|8255.2|8268.7|8263.7|8257.2|8252.2|157
1647271500000|2022-03-14 15:25:00|8259.7|8254.7|8262.2|8257.2|8266.2|8261.2|8258.2|8253.2|90
1647271800000|2022-03-14 15:30:00|8262.7|8257.7|8261.2|8256.2|8264.2|8259.2|8255.7|8250.7|291
1647272100000|2022-03-14 15:35:00|8260.7|8255.7|8261.2|8256.2|8262.7|8257.7|8256.2|8251.2|46
1647272400000|2022-03-14 15:40:00|8260.7|8255.7|8258.2|8253.2|8266.7|8261.7|8255.7|8250.7|219
1647272700000|2022-03-14 15:45:00|8257.7|8252.7|8243.2|8238.2|8259.2|8254.2|8242.2|8237.2|449
1647273000000|2022-03-14 15:50:00|8243.7|8238.7|8246.2|8241.2|8247.2|8242.2|8237.2|8232.2|138
1647273300000|2022-03-14 15:55:00|8245.7|8240.7|8248.7|8243.7|8251.2|8246.2|8238.7|8233.7|96
1647273600000|2022-03-14 16:00:00|8248.2|8243.2|8246.2|8241.2|8252.2|8247.2|8243.7|8238.7|120
1647273900000|2022-03-14 16:05:00|8245.7|8240.7|8249.7|8244.7|8256.2|8251.2|8245.7|8240.7|139
1647274200000|2022-03-14 16:10:00|8250.2|8245.2|8241.2|8236.2|8254.2|8249.2|8237.7|8232.7|414
1647274500000|2022-03-14 16:15:00|8241.7|8236.7|8244.2|8239.2|8248.7|8243.7|8239.2|8234.2|555
1647274800000|2022-03-14 16:20:00|8244.7|8239.7|8253.2|8248.2|8254.2|8249.2|8242.2|8237.2|437
1647275100000|2022-03-14 16:25:00|8252.7|8247.7|8248.2|8243.2|8254.2|8249.2|8241.7|8236.7|367
1647275400000|2022-03-14 16:30:00|8249.2|8242.2|8241.2|8235.2|8252.2|8245.2|8237.2|8230.2|544
1647275700000|2022-03-14 16:35:00|8239.2|8232.2|8233.2|8226.2|8242.2|8236.2|8226.2|8220.2|322
1647276000000|2022-03-14 16:40:00|8232.2|8224.2|8227.2|8220.2|8245.2|8237.2|8223.2|8216.2|830
1647276300000|2022-03-14 16:45:00|8226.2|8219.2|8202.2|8195.2|8228.2|8221.2|8199.2|8192.2|104
1647276600000|2022-03-14 16:50:00|8203.2|8196.2|8197.2|8190.2|8206.2|8199.2|8195.2|8187.2|195
1647276900000|2022-03-14 16:55:00|8196.2|8187.2|8201.2|8193.2|8211.2|8204.2|8194.2|8187.2|108
1647277200000|2022-03-14 17:00:00|8200.2|8194.2|8196.2|8189.2|8207.2|8199.2|8195.2|8188.2|43
1647277500000|2022-03-14 17:05:00|8197.2|8188.2|8200.2|8193.2|8209.2|8203.2|8196.2|8188.2|23
1647277800000|2022-03-14 17:10:00|8201.2|8194.2|8207.2|8200.2|8208.2|8200.2|8196.2|8190.2|28
1647278100000|2022-03-14 17:15:00|8206.2|8199.2|8215.2|8208.2|8217.2|8209.2|8204.2|8197.2|21
1647278400000|2022-03-14 17:20:00|8216.2|8207.2|8210.2|8203.2|8219.2|8211.2|8205.2|8198.2|113
1647278700000|2022-03-14 17:25:00|8211.2|8201.2|8199.2|8192.2|8211.2|8203.2|8196.2|8189.2|13
1647279000000|2022-03-14 17:30:00|8200.2|8193.2|8195.2|8187.2|8203.2|8196.2|8186.2|8179.2|46
1647279300000|2022-03-14 17:35:00|8194.2|8185.2|8179.2|8171.2|8194.2|8187.2|8174.2|8167.2|40
1647279600000|2022-03-14 17:40:00|8178.2|8172.2|8182.2|8174.2|8184.2|8176.2|8174.2|8166.2|12
1647279900000|2022-03-14 17:45:00|8181.2|8173.2|8170.2|8162.2|8188.2|8181.2|8169.2|8162.2|45
1647280200000|2022-03-14 17:50:00|8169.2|8163.2|8170.2|8163.2|8179.2|8172.2|8169.2|8162.2|68
1647280500000|2022-03-14 17:55:00|8172.2|8162.2|8173.2|8165.2|8178.2|8171.2|8168.2|8159.2|24
1647280800000|2022-03-14 18:00:00|8174.2|8167.2|8172.2|8163.2|8175.2|8167.2|8168.2|8160.2|12
1647281100000|2022-03-14 18:05:00|8173.2|8164.2|8169.2|8161.2|8178.2|8169.2|8168.2|8160.2|13
1647281400000|2022-03-14 18:10:00|8170.2|8160.2|8168.2|8159.2|8171.2|8163.2|8162.2|8153.2|42
1647281700000|2022-03-14 18:15:00|8167.2|8158.2|8165.2|8156.2|8170.2|8161.2|8162.2|8154.2|5
1647282000000|2022-03-14 18:20:00|8166.2|8157.2|8162.2|8153.2|8166.2|8158.2|8158.2|8152.2|9
1647282300000|2022-03-14 18:25:00|8163.2|8154.2|8163.2|8156.2|8170.2|8161.2|8159.2|8151.2|10
1647282600000|2022-03-14 18:30:00|8162.2|8153.2|8173.2|8163.2|8173.2|8163.2|8161.2|8152.2|9
1647282900000|2022-03-14 18:35:00|8172.2|8164.2|8180.2|8174.2|8185.2|8177.2|8172.2|8164.2|15
1647283200000|2022-03-14 18:40:00|8182.2|8172.2|8177.2|8170.2|8183.2|8176.2|8174.2|8165.2|13
1647283500000|2022-03-14 18:45:00|8178.2|8172.2|8174.2|8165.2|8178.2|8172.2|8169.2|8161.2|17
1647283800000|2022-03-14 18:50:00|8175.2|8166.2|8186.2|8176.2|8186.2|8176.2|8171.2|8162.2|8
1647284100000|2022-03-14 18:55:00|8187.2|8177.2|8192.7|8180.7|8194.2|8185.7|8185.2|8176.7|21
1647284400000|2022-03-14 19:00:00|8193.8|8181.8|8204.9|8192.9|8208.4|8196.4|8187.1|8175.1|0
1647284700000|2022-03-14 19:05:00|8204.8|8192.8|8191.4|8179.4|8205.8|8193.8|8189.6|8177.6|0
1647285000000|2022-03-14 19:10:00|8190.9|8178.9|8202.2|8190.2|8206|8194|8189.1|8177.1|0
1647285300000|2022-03-14 19:15:00|8201.7|8189.7|8201.5|8189.5|8211.7|8199.7|8198.7|8186.7|0
1647285600000|2022-03-14 19:20:00|8202.6|8190.6|8206.1|8194.1|8206.7|8194.7|8197.1|8185.1|0
1647285900000|2022-03-14 19:25:00|8205.6|8193.6|8197|8185|8207.1|8195.1|8194.8|8182.8|0
1647286200000|2022-03-14 19:30:00|8197.5|8185.5|8183.4|8171.4|8200.2|8188.2|8175.9|8163.9|0
1647286500000|2022-03-14 19:35:00|8184|8172|8196|8184|8198.8|8186.8|8183.4|8171.4|0
1647286800000|2022-03-14 19:40:00|8195.4|8183.4|8208.7|8196.7|8208.7|8196.7|8195.4|8183.4|0
1647287100000|2022-03-14 19:45:00|8208.1|8196.1|8203.6|8191.6|8214.8|8202.8|8197.6|8185.6|0
1647287400000|2022-03-14 19:50:00|8203.1|8191.1|8198.3|8186.3|8210.4|8198.4|8196.9|8184.9|0
1647287700000|2022-03-14 19:55:00|8199.3|8187.3|8202|8190|8215.1|8203.1|8198.3|8186.3|0
1647288000000|2022-03-14 20:00:00|8201|8189|8198.8|8186.8|8212.3|8200.3|8198.2|8186.2|0
1647288300000|2022-03-14 20:05:00|8199.3|8187.3|8211|8199|8211|8199|8199.3|8187.3|0
1647288600000|2022-03-14 20:10:00|8211.5|8199.5|8205|8193|8211.5|8199.5|8205|8193|0
1647288900000|2022-03-14 20:15:00|8204.4|8192.4|8199.7|8187.7|8206|8194|8197.4|8185.4|0
1647289200000|2022-03-14 20:20:00|8199.6|8187.6|8196.4|8184.4|8200.8|8188.8|8196.3|8184.3|0
1647289500000|2022-03-14 20:25:00|8195.8|8183.8|8200|8188|8203.3|8191.3|8195.8|8183.8|0
1647289800000|2022-03-14 20:30:00|8199.4|8187.4|8203.7|8191.7|8204.9|8192.9|8198.3|8186.3|0
1647290100000|2022-03-14 20:35:00|8203.2|8191.2|8203.2|8191.2|8203.2|8191.2|8199.9|8187.9|0
1647290400000|2022-03-14 20:40:00|8203.7|8191.7|8210|8198|8210|8198|8203.6|8191.6|0
1647290700000|2022-03-14 20:45:00|8209.9|8197.9|8210.9|8198.9|8212.6|8200.6|8209.9|8197.9|0
1647291000000|2022-03-14 20:50:00|8212.5|8200.5|8212.1|8200.1|8213.1|8201.1|8208.8|8196.8|0
1647291300000|2022-03-14 20:55:00|8211|8199|8220|8208|8225.5|8213.5|8211|8199|0
1647291600000|2022-03-14 21:00:00|8219|8207|8219.2|8207.2|8219.2|8207.2|8217.2|8205.2|0
1647291900000|2022-03-14 21:05:00|8218.7|8206.7|8219.4|8207.4|8219.4|8207.4|8218.3|8206.3|0
1647292200000|2022-03-14 21:10:00|8218.3|8206.3|8218.1|8206.1|8218.3|8206.3|8218.1|8206.1|0
1647292500000|2022-03-14 21:15:00|8217.7|8205.7|8217.7|8205.7|8217.7|8205.7|8217.7|8205.7|0
1647292800000|2022-03-14 21:20:00|8216.1|8204.1|8214.4|8202.4|8216.4|8204.4|8211.4|8199.4|0
1647293100000|2022-03-14 21:25:00|8214|8202|8212.7|8200.7|8214|8202|8212.1|8200.1|0
1647293400000|2022-03-14 21:30:00|8213.3|8201.3|8213.3|8201.3|8214.4|8202.4|8213.1|8201.1|0
1647293700000|2022-03-14 21:35:00|8212.7|8200.7|8213.1|8201.1|8213.3|8201.3|8212.7|8200.7|0
1647294000000|2022-03-14 21:40:00|8212.7|8200.7|8214.4|8202.4|8215.9|8203.9|8212.7|8200.7|0
1647294300000|2022-03-14 21:45:00|8214.6|8202.6|8215.3|8203.3|8215.7|8203.7|8214.6|8202.6|0
1647294600000|2022-03-14 21:50:00|8215.1|8203.1|8223.3|8211.3|8223.9|8211.9|8214.9|8202.9|0
1647294900000|2022-03-14 21:55:00|8223.7|8211.7|8225.9|8213.9|8226.5|8214.5|8223.5|8211.5|0
1647295200000|2022-03-14 22:00:00|8220.5|8208.5|8222.3|8210.3|8226|8214|8218.1|8206.1|0
1647295500000|2022-03-14 22:05:00|8222.9|8210.9|8216.8|8204.8|8222.9|8210.9|8215.7|8203.7|0
1647295800000|2022-03-14 22:10:00|8217|8205|8220.3|8208.3|8223.8|8211.8|8217|8205|0
1647296100000|2022-03-14 22:15:00|8220.1|8208.1|8217.8|8205.8|8221.1|8209.1|8217|8205|0
1647296400000|2022-03-14 22:20:00|8218.1|8206.1|8218.5|8206.5|8219.4|8207.4|8217|8205|0
1647296700000|2022-03-14 22:25:00|8218.1|8206.1|8211.2|8199.2|8219.4|8207.4|8208.1|8196.1|0
1647297000000|2022-03-14 22:30:00|8211.4|8199.4|8226.1|8214.1|8231.9|8219.9|8208.1|8196.1|0
1647297300000|2022-03-14 22:35:00|8225.9|8213.9|8240.2|8228.2|8242.4|8230.4|8225.9|8213.9|0
1647297600000|2022-03-14 22:40:00|8240.4|8228.4|8235.6|8223.6|8241.5|8229.5|8233.4|8221.4|0
1647297900000|2022-03-14 22:45:00|8236.5|8224.5|8237.8|8225.8|8243.7|8231.7|8234.9|8222.9|0
1647298200000|2022-03-14 22:50:00|8237.1|8225.1|8234.9|8222.9|8239.3|8227.3|8234.3|8222.3|0
1647298500000|2022-03-14 22:55:00|8234.5|8222.5|8234.3|8222.3|8237.8|8225.8|8233.2|8221.2|0
1647298800000|2022-03-14 23:00:00|8234.2|8222.2|8226.1|8214.1|8237.1|8225.1|8224.6|8212.6|0
1647299100000|2022-03-14 23:05:00|8225.2|8213.2|8228.3|8216.3|8231.2|8219.2|8224.6|8212.6|0
1647299400000|2022-03-14 23:10:00|8227.4|8215.4|8228.3|8216.3|8228.3|8216.3|8220.2|8208.2|0
1647299700000|2022-03-14 23:15:00|8229|8217|8232.7|8220.7|8234.2|8222.2|8226.8|8214.8|0
1647300000000|2022-03-14 23:20:00|8234.2|8222.2|8229|8217|8234.5|8222.5|8229|8217|0
1647300300000|2022-03-14 23:25:00|8228.3|8216.3|8232|8220|8234.2|8222.2|8228.3|8216.3|0
1647300600000|2022-03-14 23:30:00|8231.6|8219.6|8229.4|8217.4|8235.6|8223.6|8228.3|8216.3|0
1647300900000|2022-03-14 23:35:00|8229.9|8217.9|8236|8224|8237.1|8225.1|8229.9|8217.9|0
1647301200000|2022-03-14 23:40:00|8235.6|8223.6|8233.4|8221.4|8237.5|8225.5|8230.5|8218.5|0
1647301500000|2022-03-14 23:45:00|8234.2|8222.2|8226.1|8214.1|8234.9|8222.9|8223.9|8211.9|0
1647301800000|2022-03-14 23:50:00|8226.3|8214.3|8225.2|8213.2|8227.4|8215.4|8223|8211|0
1647302100000|2022-03-14 23:55:00|8225.7|8213.7|8224.6|8212.6|8227.9|8215.9|8223|8211|0
1647302400000|2022-03-15 00:00:00|8224.1|8212.1|8219.7|8207.7|8229|8217|8218|8206|0
1647302700000|2022-03-15 00:05:00|8220.2|8208.2|8226.8|8214.8|8229|8217|8220.2|8208.2|0
1647303000000|2022-03-15 00:10:00|8226.3|8214.3|8211.4|8199.4|8228.3|8216.3|8208.3|8196.3|0
1647303300000|2022-03-15 00:15:00|8210.5|8198.5|8204.7|8192.7|8211.4|8199.4|8200.3|8188.3|0
1647303600000|2022-03-15 00:20:00|8204.8|8192.8|8204.8|8192.8|8210.2|8198.2|8202.6|8190.6|0
1647303900000|2022-03-15 00:25:00|8205.2|8193.2|8213.5|8201.5|8213.5|8201.5|8201.5|8189.5|0
1647304200000|2022-03-15 00:30:00|8213.7|8201.7|8233.2|8221.2|8233.8|8221.8|8213.7|8201.7|0
1647304500000|2022-03-15 00:35:00|8233|8221|8233.3|8221.3|8248.7|8236.7|8231|8219|0
1647304800000|2022-03-15 00:40:00|8232.7|8220.7|8229.6|8217.6|8234.4|8222.4|8223.5|8211.5|0
1647305100000|2022-03-15 00:45:00|8229.4|8217.4|8228.4|8216.4|8238.9|8226.9|8227.8|8215.8|0
1647305400000|2022-03-15 00:50:00|8228.2|8216.2|8223.5|8211.5|8230|8218|8221.9|8209.9|0
1647305700000|2022-03-15 00:55:00|8223.6|8211.6|8218.7|8206.7|8229.6|8217.6|8215.8|8203.8|0
1647306000000|2022-03-15 01:00:00|8218.9|8206.9|8228.9|8216.9|8231.2|8219.2|8218.9|8206.9|0
1647306300000|2022-03-15 01:05:00|8228.7|8216.7|8216.9|8204.9|8228.7|8216.7|8216.9|8204.9|0
1647306600000|2022-03-15 01:10:00|8217.1|8205.1|8216.9|8204.9|8223|8211|8215.4|8203.4|0
1647306900000|2022-03-15 01:15:00|8216.7|8204.7|8199.5|8187.5|8217.6|8205.6|8199.5|8187.5|0
1647307200000|2022-03-15 01:20:00|8201.7|8189.7|8217.7|8205.7|8217.7|8205.7|8199.5|8187.5|0
1647307500000|2022-03-15 01:25:00|8217.9|8205.9|8205.6|8193.6|8223.2|8211.2|8201.3|8189.3|0
1647307800000|2022-03-15 01:30:00|8205.2|8193.2|8181.8|8169.8|8206.7|8194.7|8181.7|8169.7|0
1647308100000|2022-03-15 01:35:00|8182.6|8170.6|8179.6|8167.6|8194.3|8182.3|8175.1|8163.1|0
1647308400000|2022-03-15 01:40:00|8179.8|8167.8|8185.6|8173.6|8192.2|8180.2|8179.6|8167.6|0
1647308700000|2022-03-15 01:45:00|8186|8174|8190|8178|8191.1|8179.1|8180.1|8168.1|0
1647309000000|2022-03-15 01:50:00|8190.2|8178.2|8170.9|8158.9|8198.8|8186.8|8168.7|8156.7|0
1647309300000|2022-03-15 01:55:00|8171.1|8159.1|8173.1|8161.1|8178|8166|8161|8149|0
1647309600000|2022-03-15 02:00:00|8172.5|8160.5|8186.2|8174.2|8187.8|8175.8|8167.7|8155.7|0
1647309900000|2022-03-15 02:05:00|8186.4|8174.4|8197.4|8185.4|8205.3|8193.3|8186.4|8174.4|0
1647310200000|2022-03-15 02:10:00|8197.2|8185.2|8200.5|8188.5|8205.3|8193.3|8193.3|8181.3|0
1647310500000|2022-03-15 02:15:00|8199.7|8187.7|8196.2|8184.2|8208.7|8196.7|8194.4|8182.4|0
1647310800000|2022-03-15 02:20:00|8196.4|8184.4|8197.7|8185.7|8198.4|8186.4|8186.3|8174.3|0
1647311100000|2022-03-15 02:25:00|8197.5|8185.5|8208.7|8196.7|8208.7|8196.7|8192.2|8180.2|0
1647311400000|2022-03-15 02:30:00|8208.9|8196.9|8217.5|8205.5|8218.6|8206.6|8202.7|8190.7|0
1647311700000|2022-03-15 02:35:00|8218.1|8206.1|8227.4|8215.4|8232.4|8220.4|8218.1|8206.1|0
1647312000000|2022-03-15 02:40:00|8228|8216|8220.8|8208.8|8232.3|8220.3|8220.3|8208.3|0
1647312300000|2022-03-15 02:45:00|8221|8209|8228.4|8216.4|8236.7|8224.7|8220.7|8208.7|0
1647312600000|2022-03-15 02:50:00|8228.6|8216.6|8224.6|8212.6|8234.4|8222.4|8220.7|8208.7|0
1647312900000|2022-03-15 02:55:00|8224.8|8212.8|8227.2|8215.2|8229|8217|8217.4|8205.4|0
1647313200000|2022-03-15 03:00:00|8227.3|8215.3|8222.9|8210.9|8230.6|8218.6|8218.5|8206.5|0
1647313500000|2022-03-15 03:05:00|8223.4|8211.4|8214.2|8202.2|8231.2|8219.2|8213.7|8201.7|0
1647313800000|2022-03-15 03:10:00|8215.3|8203.3|8215.3|8203.3|8223.5|8211.5|8213.7|8201.7|0
1647314100000|2022-03-15 03:15:00|8215.1|8203.1|8212.6|8200.6|8216.9|8204.9|8212.6|8200.6|0
1647314400000|2022-03-15 03:20:00|8213.1|8201.1|8217.5|8205.5|8217.5|8205.5|8210.9|8198.9|0
1647314700000|2022-03-15 03:25:00|8217.3|8205.3|8209.8|8197.8|8217.3|8205.3|8206.1|8194.1|0
1647315000000|2022-03-15 03:30:00|8210|8198|8212|8200|8213.7|8201.7|8208.7|8196.7|0
1647315300000|2022-03-15 03:35:00|8213|8201|8211.5|8199.5|8220.3|8208.3|8210.9|8198.9|0
1647315600000|2022-03-15 03:40:00|8210.9|8198.9|8209.8|8197.8|8216.4|8204.4|8205.3|8193.3|0
1647315900000|2022-03-15 03:45:00|8209.7|8197.7|8200.5|8188.5|8210.8|8198.8|8197.3|8185.3|0
1647316200000|2022-03-15 03:50:00|8201|8189|8205.4|8193.4|8206|8194|8199.4|8187.4|0
1647316500000|2022-03-15 03:55:00|8205.2|8193.2|8203.3|8191.3|8206.1|8194.1|8200|8188|0
1647316800000|2022-03-15 04:00:00|8203.5|8191.5|8206.5|8194.5|8207.6|8195.6|8202.7|8190.7|0
1647317100000|2022-03-15 04:05:00|8206.7|8194.7|8200|8188|8208.2|8196.2|8198.9|8186.9|0
1647317400000|2022-03-15 04:10:00|8199.9|8187.9|8200|8188|8200.6|8188.6|8197.8|8185.8|0
1647317700000|2022-03-15 04:15:00|8199.6|8187.6|8200.6|8188.6|8200.6|8188.6|8197.8|8185.8|0
1647318000000|2022-03-15 04:20:00|8200|8188|8198.9|8186.9|8200.6|8188.6|8196.7|8184.7|0
1647318300000|2022-03-15 04:25:00|8199.5|8187.5|8192.3|8180.3|8201.1|8189.1|8192.3|8180.3|0
1647318600000|2022-03-15 04:30:00|8192.1|8180.1|8194.1|8182.1|8196.7|8184.7|8191.8|8179.8|0
1647318900000|2022-03-15 04:35:00|8194.3|8182.3|8194.6|8182.6|8196.3|8184.3|8191.9|8179.9|0
1647319200000|2022-03-15 04:40:00|8194.5|8182.5|8195.7|8183.7|8196.8|8184.8|8193.4|8181.4|0
1647319500000|2022-03-15 04:45:00|8196.3|8184.3|8197.9|8185.9|8199|8187|8196.2|8184.2|0
1647319800000|2022-03-15 04:50:00|8198.1|8186.1|8203.4|8191.4|8204|8192|8197.4|8185.4|0
1647320100000|2022-03-15 04:55:00|8203.6|8191.6|8202.5|8190.5|8204|8192|8200.7|8188.7|0
1647320400000|2022-03-15 05:00:00|8201.8|8189.8|8189.8|8177.8|8203.4|8191.4|8188.7|8176.7|0
1647320700000|2022-03-15 05:05:00|8190.6|8178.6|8190.3|8178.3|8197.9|8185.9|8187.6|8175.6|0
1647321000000|2022-03-15 05:10:00|8190.5|8178.5|8188.1|8176.1|8191.4|8179.4|8181.5|8169.5|0
1647321300000|2022-03-15 05:15:00|8187.9|8175.9|8187.5|8175.5|8196.8|8184.8|8185.9|8173.9|0
1647321600000|2022-03-15 05:20:00|8187.7|8175.7|8188.7|8176.7|8189.8|8177.8|8183.6|8171.6|0
1647321900000|2022-03-15 05:25:00|8187.6|8175.6|8188.1|8176.1|8188.7|8176.7|8182.6|8170.6|0
1647322200000|2022-03-15 05:30:00|8187.9|8175.9|8192.5|8180.5|8193.2|8181.2|8181.1|8169.1|0
1647322500000|2022-03-15 05:35:00|8192.3|8180.3|8180.5|8168.5|8194.8|8182.8|8178.3|8166.3|0
1647322800000|2022-03-15 05:40:00|8180.3|8168.3|8179.4|8167.4|8185|8173|8175.1|8163.1|0
1647323100000|2022-03-15 05:45:00|8178.6|8166.6|8179|8167|8179|8167|8171.8|8159.8|0
1647323400000|2022-03-15 05:50:00|8178.4|8166.4|8170.6|8158.6|8178.4|8166.4|8166.9|8154.9|0
1647323700000|2022-03-15 05:55:00|8170.4|8158.4|8175.1|8163.1|8175.1|8163.1|8166.3|8154.3|0
1647324000000|2022-03-15 06:00:00|8175|8163|8165.6|8153.6|8175|8163|8162.3|8150.3|0
1647324300000|2022-03-15 06:05:00|8167.2|8155.2|8172.3|8160.3|8174.4|8162.4|8161.3|8149.3|0
1647324600000|2022-03-15 06:10:00|8172.2|8160.2|8183.2|8171.2|8185.9|8173.9|8169|8157|0
1647324900000|2022-03-15 06:15:00|8183|8171|8173.5|8161.5|8185|8173|8172.9|8160.9|0
1647325200000|2022-03-15 06:20:00|8173.7|8161.7|8180.1|8168.1|8183.4|8171.4|8172.9|8160.9|0
1647325500000|2022-03-15 06:25:00|8180.3|8168.3|8175.1|8163.1|8181.7|8169.7|8171.9|8159.9|0
1647325800000|2022-03-15 06:30:00|8174.9|8162.9|8172.9|8160.9|8177.3|8165.3|8166.4|8154.4|0
1647326100000|2022-03-15 06:35:00|8173.1|8161.1|8176.3|8164.3|8179.6|8167.6|8169.3|8157.3|0
1647326400000|2022-03-15 06:40:00|8176.5|8164.5|8169.8|8157.8|8178|8166|8169.3|8157.3|0
1647326700000|2022-03-15 06:45:00|8170.2|8158.2|8158.8|8146.8|8171.9|8159.9|8155.5|8143.5|0
1647327000000|2022-03-15 06:50:00|8159|8147|8158.3|8146.3|8160.5|8148.5|8150|8138|0
1647327300000|2022-03-15 06:55:00|8158.5|8146.5|8167.4|8155.4|8170.3|8158.3|8158.2|8146.2|0
1647327600000|2022-03-15 07:00:00|8167.6|8155.6|8136.2|8131.2|8176.2|8164.2|8135.7|8130.7|33
1647327900000|2022-03-15 07:05:00|8136.7|8131.7|8141.2|8136.2|8157.7|8152.7|8134.7|8129.7|33
1647328200000|2022-03-15 07:10:00|8141.7|8136.7|8100.7|8095.7|8144.7|8139.7|8096.2|8091.2|99
1647328500000|2022-03-15 07:15:00|8100.2|8095.2|8111.2|8106.2|8115.7|8110.7|8089.7|8084.7|118
1647328800000|2022-03-15 07:20:00|8111.7|8106.7|8130.7|8125.7|8136.7|8131.7|8110.7|8105.7|34
1647329100000|2022-03-15 07:25:00|8130.2|8125.2|8112.7|8107.7|8130.2|8125.2|8112.7|8107.7|39
1647329400000|2022-03-15 07:30:00|8111.7|8106.7|8113.2|8108.2|8120.7|8115.7|8105.7|8100.7|79
1647329700000|2022-03-15 07:35:00|8113.7|8108.7|8120.7|8115.7|8124.7|8119.7|8107.7|8102.7|30
1647330000000|2022-03-15 07:40:00|8120.2|8115.2|8128.7|8123.7|8131.2|8126.2|8115.2|8110.2|20
1647330300000|2022-03-15 07:45:00|8128.2|8123.2|8127.7|8122.7|8139.7|8134.7|8117.7|8112.7|30
1647330600000|2022-03-15 07:50:00|8126.7|8121.7|8144.2|8139.2|8147.7|8142.7|8126.2|8121.2|114
1647330900000|2022-03-15 07:55:00|8143.2|8138.2|8145.7|8140.7|8153.7|8148.7|8139.7|8134.7|114
1647331200000|2022-03-15 08:00:00|8143.2|8138.2|8164.7|8159.7|8173.2|8168.2|8143.2|8138.2|840
1647331500000|2022-03-15 08:05:00|8165.2|8160.2|8181.2|8176.2|8193.2|8188.2|8155.7|8150.7|708
1647331800000|2022-03-15 08:10:00|8180.7|8175.7|8161.2|8156.2|8185.2|8180.2|8153.2|8148.2|418
1647332100000|2022-03-15 08:15:00|8163.2|8158.2|8143.7|8138.7|8167.2|8162.2|8141.2|8136.2|361
1647332400000|2022-03-15 08:20:00|8144.2|8139.2|8134.2|8129.2|8159.7|8154.7|8127.7|8122.7|235
1647332700000|2022-03-15 08:25:00|8134.7|8129.7|8138.2|8133.2|8148.2|8143.2|8127.2|8122.2|256
1647333000000|2022-03-15 08:30:00|8139.2|8134.2|8131.7|8126.7|8139.2|8134.2|8116.7|8111.7|185
1647333300000|2022-03-15 08:35:00|8132.2|8127.2|8132.2|8127.2|8142.2|8137.2|8119.7|8114.7|343
1647333600000|2022-03-15 08:40:00|8132.5|8127.5|8127.5|8122.5|8139.5|8134.5|8125.5|8120.5|197
1647333900000|2022-03-15 08:45:00|8128.5|8123.5|8124.5|8119.5|8132.5|8127.5|8118.5|8113.5|201
1647334200000|2022-03-15 08:50:00|8125|8120|8116.5|8111.5|8128.5|8123.5|8112.5|8107.5|447
1647334500000|2022-03-15 08:55:00|8117|8112|8112.5|8107.5|8119|8114|8106.5|8101.5|224
1647334800000|2022-03-15 09:00:00|8112|8107|8120.5|8115.5|8124.5|8119.5|8110.5|8105.5|1187
1647335100000|2022-03-15 09:05:00|8120|8115|8099.5|8094.5|8120|8115|8096|8091|1631
1647335400000|2022-03-15 09:10:00|8100|8095|8124|8119|8127|8122|8099|8094|254
1647335700000|2022-03-15 09:15:00|8123.5|8118.5|8106.5|8101.5|8123.5|8118.5|8105.5|8100.5|188
1647336000000|2022-03-15 09:20:00|8107|8102|8105.5|8100.5|8107.5|8102.5|8095.5|8090.5|142
1647336300000|2022-03-15 09:25:00|8105|8100|8113|8108|8118.5|8113.5|8104.5|8099.5|363
1647336600000|2022-03-15 09:30:00|8112.5|8107.5|8117.5|8112.5|8121|8116|8108.5|8103.5|137
1647336900000|2022-03-15 09:35:00|8118|8113|8116|8111|8120.5|8115.5|8103.5|8098.5|663
1647337200000|2022-03-15 09:40:00|8115.5|8110.5|8147.5|8142.5|8148|8143|8111.5|8106.5|578
1647337500000|2022-03-15 09:45:00|8147|8142|8158.5|8153.5|8161|8156|8141.5|8136.5|1832
1647337800000|2022-03-15 09:50:00|8157.5|8152.5|8144|8139|8160|8155|8143|8138|176
1647338100000|2022-03-15 09:55:00|8144.5|8139.5|8136|8131|8148.5|8143.5|8132.5|8127.5|218
1647338400000|2022-03-15 10:00:00|8136.5|8131.5|8137|8132|8145.5|8140.5|8128.5|8123.5|302
1647338700000|2022-03-15 10:05:00|8136.5|8131.5|8147|8142|8149|8144|8133.5|8128.5|178
1647339000000|2022-03-15 10:10:00|8147.5|8142.5|8156.5|8151.5|8158.5|8153.5|8144.5|8139.5|296
1647339300000|2022-03-15 10:15:00|8155.5|8150.5|8157.5|8152.5|8161.5|8156.5|8152.5|8147.5|970
1647339600000|2022-03-15 10:20:00|8157|8152|8164.5|8159.5|8170.5|8165.5|8156|8151|166
1647339900000|2022-03-15 10:25:00|8164|8159|8164.5|8159.5|8172|8167|8160.5|8155.5|113
1647340200000|2022-03-15 10:30:00|8165|8160|8173.5|8168.5|8176|8171|8165|8160|180
1647340500000|2022-03-15 10:35:00|8173|8168|8168.5|8163.5|8179.5|8174.5|8168.5|8163.5|318
1647340800000|2022-03-15 10:40:00|8168|8163|8163.5|8158.5|8169.5|8164.5|8162|8157|136
1647341100000|2022-03-15 10:45:00|8163|8158|8176.5|8171.5|8177.5|8172.5|8159.5|8154.5|368
1647341400000|2022-03-15 10:50:00|8176|8171|8192|8187|8192.5|8187.5|8174.5|8169.5|210
1647341700000|2022-03-15 10:55:00|8191.5|8186.5|8188|8183|8210|8205|8185.5|8180.5|340
1647342000000|2022-03-15 11:00:00|8187.5|8182.5|8196.5|8191.5|8197.5|8192.5|8186.5|8181.5|306
1647342300000|2022-03-15 11:05:00|8197|8192|8209|8204|8210.5|8205.5|8195.5|8190.5|180
1647342600000|2022-03-15 11:10:00|8209.5|8204.5|8217.5|8212.5|8218.5|8213.5|8205.5|8200.5|1014
1647342900000|2022-03-15 11:15:00|8217|8212|8213.5|8208.5|8222.5|8217.5|8210|8205|492
1647343200000|2022-03-15 11:20:00|8214|8209|8219.5|8214.5|8222.5|8217.5|8209|8204|188
1647343500000|2022-03-15 11:25:00|8219|8214|8213|8208|8223.5|8218.5|8204.5|8199.5|340
1647343800000|2022-03-15 11:30:00|8212.5|8207.5|8226.5|8221.5|8227.5|8222.5|8211.5|8206.5|92
1647344100000|2022-03-15 11:35:00|8225.5|8220.5|8226.5|8221.5|8228.5|8223.5|8216.5|8211.5|2113
1647344400000|2022-03-15 11:40:00|8226|8221|8220.5|8215.5|8226|8221|8212.5|8207.5|145
1647344700000|2022-03-15 11:45:00|8220|8215|8217.5|8212.5|8220.5|8215.5|8213.5|8208.5|2101
1647345000000|2022-03-15 11:50:00|8217|8212|8217.5|8212.5|8221|8216|8216.5|8211.5|187
1647345300000|2022-03-15 11:55:00|8217|8212|8219.5|8214.5|8225.5|8220.5|8217|8212|120
1647345600000|2022-03-15 12:00:00|8218.5|8213.5|8220.5|8215.5|8227|8222|8210|8205|179
1647345900000|2022-03-15 12:05:00|8220|8215|8221|8216|8229|8224|8215|8210|206
1647346200000|2022-03-15 12:10:00|8221.5|8216.5|8232.5|8227.5|8234|8229|8220.5|8215.5|536
1647346500000|2022-03-15 12:15:00|8232|8227|8245.5|8240.5|8245.5|8240.5|8231.5|8226.5|145
1647346800000|2022-03-15 12:20:00|8246|8241|8248|8243|8256|8251|8244.5|8239.5|170
1647347100000|2022-03-15 12:25:00|8247.5|8242.5|8247|8242|8250.5|8245.5|8241.5|8236.5|293
1647347400000|2022-03-15 12:30:00|8249.5|8244.5|8260.5|8255.5|8265.5|8260.5|8246.5|8241.5|892
1647347700000|2022-03-15 12:35:00|8260|8255|8254.5|8249.5|8261.5|8256.5|8253|8248|163
1647348000000|2022-03-15 12:40:00|8253.2|8248.2|8251.2|8246.2|8257.2|8252.2|8248.2|8243.2|141
1647348300000|2022-03-15 12:45:00|8250.7|8245.7|8254.2|8249.2|8260.7|8255.7|8247.2|8242.2|177
1647348600000|2022-03-15 12:50:00|8254.7|8249.7|8253.2|8248.2|8256.7|8251.7|8251.2|8246.2|113
1647348900000|2022-03-15 12:55:00|8253.7|8248.7|8248.7|8243.7|8254.7|8249.7|8247.7|8242.7|164
1647349200000|2022-03-15 13:00:00|8249.2|8244.2|8250.2|8245.2|8252.7|8247.7|8244.2|8239.2|578
1647349500000|2022-03-15 13:05:00|8249.7|8244.7|8244.2|8239.2|8250.2|8245.2|8244.2|8239.2|2173
1647349800000|2022-03-15 13:10:00|8244.7|8239.7|8256.2|8251.2|8259.2|8254.2|8244.7|8239.7|141
1647350100000|2022-03-15 13:15:00|8256.7|8251.7|8258.7|8253.7|8263.2|8258.2|8256.2|8251.2|104
1647350400000|2022-03-15 13:20:00|8259.2|8254.2|8255.2|8250.2|8262.2|8257.2|8253.2|8248.2|121
1647350700000|2022-03-15 13:25:00|8255.7|8250.7|8259.2|8254.2|8260.2|8255.2|8251.2|8246.2|162
1647351000000|2022-03-15 13:30:00|8258.7|8253.7|8265.2|8260.2|8266.2|8261.2|8252.2|8247.2|233
1647351300000|2022-03-15 13:35:00|8265.7|8260.7|8253.2|8248.2|8272.2|8267.2|8250.2|8245.2|275
1647351600000|2022-03-15 13:40:00|8253.7|8248.7|8225.2|8220.2|8258.2|8253.2|8223.2|8218.2|176
1647351900000|2022-03-15 13:45:00|8224.2|8219.2|8232.2|8227.2|8234.2|8229.2|8214.7|8209.7|763
1647352200000|2022-03-15 13:50:00|8232.7|8227.7|8228.2|8223.2|8239.2|8234.2|8223.2|8218.2|324
1647352500000|2022-03-15 13:55:00|8228.7|8223.7|8235.7|8230.7|8240.2|8235.2|8228.2|8223.2|218
1647352800000|2022-03-15 14:00:00|8236.2|8231.2|8222.7|8217.7|8241.7|8236.7|8216.2|8211.2|482
1647353100000|2022-03-15 14:05:00|8223.2|8218.2|8205.7|8200.7|8230.7|8225.7|8204.2|8199.2|205
1647353400000|2022-03-15 14:10:00|8205.2|8200.2|8197.7|8192.7|8208.2|8203.2|8191.2|8186.2|164
1647353700000|2022-03-15 14:15:00|8198.2|8193.2|8193.2|8188.2|8202.2|8197.2|8187.7|8182.7|150
1647354000000|2022-03-15 14:20:00|8193.7|8188.7|8202.7|8197.7|8203.7|8198.7|8187.7|8182.7|190
1647354300000|2022-03-15 14:25:00|8202.2|8197.2|8212.2|8207.2|8218.7|8213.7|8196.2|8191.2|191
1647354600000|2022-03-15 14:30:00|8212.7|8207.7|8226.7|8221.7|8228.7|8223.7|8210.2|8205.2|193
1647354900000|2022-03-15 14:35:00|8227.2|8222.2|8237.2|8232.2|8242.2|8237.2|8225.2|8220.2|533
1647355200000|2022-03-15 14:40:00|8237.7|8232.7|8246.7|8241.7|8248.2|8243.2|8232.2|8227.2|334
1647355500000|2022-03-15 14:45:00|8247.7|8242.7|8262.2|8257.2|8267.2|8262.2|8247.2|8242.2|375
1647355800000|2022-03-15 14:50:00|8262.7|8257.7|8251.2|8246.2|8262.7|8257.7|8242.2|8237.2|196
1647356100000|2022-03-15 14:55:00|8251.7|8246.7|8253.2|8248.2|8254.7|8249.7|8244.2|8239.2|1221
1647356400000|2022-03-15 15:00:00|8252.7|8247.7|8250.7|8245.7|8258.2|8253.2|8245.7|8240.7|1156
1647356700000|2022-03-15 15:05:00|8251.2|8246.2|8248.2|8243.2|8253.2|8248.2|8246.2|8241.2|111
1647357000000|2022-03-15 15:10:00|8248.7|8243.7|8240.7|8235.7|8255.7|8250.7|8236.7|8231.7|316
1647357300000|2022-03-15 15:15:00|8240.2|8235.2|8231.2|8226.2|8240.2|8235.2|8226.7|8221.7|197
1647357600000|2022-03-15 15:20:00|8231.7|8226.7|8228.7|8223.7|8238.2|8233.2|8216.7|8211.7|919
1647357900000|2022-03-15 15:25:00|8228.2|8223.2|8245.2|8240.2|8248.7|8243.7|8226.2|8221.2|283
1647358200000|2022-03-15 15:30:00|8244.7|8239.7|8259.7|8254.7|8259.7|8254.7|8240.7|8235.7|871
1647358500000|2022-03-15 15:35:00|8259.2|8254.2|8264.7|8259.7|8271.2|8266.2|8259.2|8254.2|228
1647358800000|2022-03-15 15:40:00|8265.2|8260.2|8267.7|8262.7|8269.7|8264.7|8258.7|8253.7|310
1647359100000|2022-03-15 15:45:00|8268.2|8263.2|8276.7|8271.7|8277.7|8272.7|8263.7|8258.7|225
1647359400000|2022-03-15 15:50:00|8277.2|8272.2|8236.2|8231.2|8287.7|8282.7|8235.2|8230.2|749
1647359700000|2022-03-15 15:55:00|8236.7|8231.7|8213.7|8208.7|8242.7|8237.7|8190.7|8185.7|1078
1647360000000|2022-03-15 16:00:00|8213.2|8208.2|8198.2|8193.2|8216.7|8211.7|8196.7|8191.7|380
1647360300000|2022-03-15 16:05:00|8198.7|8193.7|8216.2|8211.2|8221.2|8216.2|8197.7|8192.7|210
1647360600000|2022-03-15 16:10:00|8215.7|8210.7|8222.2|8217.2|8222.7|8217.7|8212.7|8207.7|176
1647360900000|2022-03-15 16:15:00|8221.7|8216.7|8212.7|8207.7|8224.2|8219.2|8212.2|8207.2|175
1647361200000|2022-03-15 16:20:00|8212.2|8207.2|8230.7|8225.7|8231.7|8226.7|8212.2|8207.2|309
1647361500000|2022-03-15 16:25:00|8231.2|8226.2|8250.7|8245.7|8251.7|8246.7|8228.2|8223.2|1185
1647361800000|2022-03-15 16:30:00|8251.7|8244.7|8241.7|8233.7|8262.7|8255.7|8241.7|8233.7|1099
1647362100000|2022-03-15 16:35:00|8242.7|8234.7|8269.7|8262.7|8269.7|8262.7|8242.7|8234.7|451
1647362400000|2022-03-15 16:40:00|8270.7|8261.7|8252.7|8245.7|8271.7|8264.7|8252.7|8245.7|1621
1647362700000|2022-03-15 16:45:00|8253.7|8246.7|8238.7|8231.7|8253.7|8246.7|8237.7|8230.7|105
1647363000000|2022-03-15 16:50:00|8237.7|8232.7|8228.7|8221.7|8240.7|8233.7|8223.7|8216.7|365
1647363300000|2022-03-15 16:55:00|8227.7|8220.7|8240.7|8233.7|8242.7|8234.7|8227.7|8220.7|1068
1647363600000|2022-03-15 17:00:00|8241.7|8232.7|8245.7|8238.7|8247.7|8241.7|8239.7|8232.7|32
1647363900000|2022-03-15 17:05:00|8244.7|8237.7|8236.7|8229.7|8245.7|8238.7|8236.7|8229.7|15
1647364200000|2022-03-15 17:10:00|8235.7|8228.7|8227.7|8220.7|8240.7|8233.7|8226.7|8219.7|531
1647364500000|2022-03-15 17:15:00|8228.7|8221.7|8220.7|8213.7|8230.7|8223.7|8219.7|8212.7|14
1647364800000|2022-03-15 17:20:00|8221.7|8214.7|8228.7|8221.7|8230.7|8222.7|8218.7|8211.7|30
1647365100000|2022-03-15 17:25:00|8229.7|8222.7|8219.7|8212.7|8233.7|8226.7|8218.7|8211.7|35
1647365400000|2022-03-15 17:30:00|8218.7|8213.7|8225.7|8218.7|8226.7|8220.7|8215.7|8205.7|31
1647365700000|2022-03-15 17:35:00|8226.7|8219.7|8234.7|8226.7|8236.7|8230.7|8225.7|8218.7|39
1647366000000|2022-03-15 17:40:00|8235.7|8227.7|8240.7|8233.7|8242.7|8235.7|8228.7|8222.7|43
1647366300000|2022-03-15 17:45:00|8241.7|8234.7|8237.7|8230.7|8243.7|8236.7|8235.7|8227.7|17
1647366600000|2022-03-15 17:50:00|8238.7|8231.7|8237.7|8229.7|8241.7|8235.7|8236.7|8229.7|50
1647366900000|2022-03-15 17:55:00|8236.7|8228.7|8244.7|8236.7|8245.7|8237.7|8235.7|8228.7|22
1647367200000|2022-03-15 18:00:00|8243.7|8233.7|8231.7|8223.7|8247.7|8240.7|8230.7|8222.7|18
1647367500000|2022-03-15 18:05:00|8232.7|8224.7|8235.7|8226.7|8240.2|8228.7|8225.7|8217.7|9
1647367800000|2022-03-15 18:10:00|8236.7|8227.7|8228.7|8220.7|8236.7|8228.7|8224.7|8216.7|23
1647368100000|2022-03-15 18:15:00|8227.7|8219.7|8222.7|8215.7|8228.7|8221.7|8220.7|8213.7|83
1647368400000|2022-03-15 18:20:00|8221.7|8214.7|8220.7|8213.7|8225.7|8217.7|8214.7|8206.7|25
1647368700000|2022-03-15 18:25:00|8223.7|8214.7|8222.7|8215.7|8230.7|8222.7|8218.7|8210.7|17
1647369000000|2022-03-15 18:30:00|8221.7|8214.7|8234.7|8226.7|8237.7|8228.7|8220.7|8214.7|78
1647369300000|2022-03-15 18:35:00|8233.7|8224.7|8230.7|8222.7|8234.7|8227.7|8226.7|8219.7|26
1647369600000|2022-03-15 18:40:00|8231.7|8221.7|8238.7|8229.7|8244.7|8235.7|8230.7|8221.7|8
1647369900000|2022-03-15 18:45:00|8237.7|8230.7|8258.7|8250.7|8261.2|8250.7|8237.7|8230.7|39
1647370200000|2022-03-15 18:50:00|8260.7|8251.7|8254.7|8245.7|8264.7|8255.7|8251.7|8242.7|25
1647370500000|2022-03-15 18:55:00|8253.7|8246.7|8269.1|8257.1|8270.2|8262.2|8253.7|8246.7|17
1647370800000|2022-03-15 19:00:00|8268.6|8256.6|8259.1|8247.1|8268.6|8256.6|8255.5|8243.5|0
1647371100000|2022-03-15 19:05:00|8258.6|8246.6|8256.9|8244.9|8265.8|8253.8|8256|8244|0
1647371400000|2022-03-15 19:10:00|8257.5|8245.5|8264|8252|8267.4|8255.4|8254.3|8242.3|0
1647371700000|2022-03-15 19:15:00|8263.5|8251.5|8273.8|8261.8|8276.5|8264.5|8261.8|8249.8|0
1647372000000|2022-03-15 19:20:00|8274.4|8262.4|8281.6|8269.6|8282.5|8270.5|8271.9|8259.9|0
1647372300000|2022-03-15 19:25:00|8282.2|8270.2|8284.7|8272.7|8286.6|8274.6|8277.9|8265.9|0
1647372600000|2022-03-15 19:30:00|8285.3|8273.3|8291.2|8279.2|8297.5|8285.5|8284.8|8272.8|0
1647372900000|2022-03-15 19:35:00|8292.3|8280.3|8294.5|8282.5|8297.7|8285.7|8288.8|8276.8|0
1647373200000|2022-03-15 19:40:00|8295.6|8283.6|8294.3|8282.3|8299.1|8287.1|8287.6|8275.6|0
1647373500000|2022-03-15 19:45:00|8294.4|8282.4|8300.8|8288.8|8303|8291|8288.5|8276.5|0
1647373800000|2022-03-15 19:50:00|8299.7|8287.7|8294.2|8282.2|8310.2|8298.2|8294.2|8282.2|0
1647374100000|2022-03-15 19:55:00|8293.6|8281.6|8293.6|8281.6|8294.8|8282.8|8275.4|8263.4|0
1647374400000|2022-03-15 20:00:00|8292.5|8280.5|8288.6|8276.6|8294.1|8282.1|8280.1|8268.1|0
1647374700000|2022-03-15 20:05:00|8288.1|8276.1|8284.7|8272.7|8291.4|8279.4|8283|8271|0
1647375000000|2022-03-15 20:10:00|8285.7|8273.7|8279.7|8267.7|8289.2|8277.2|8279.7|8267.7|0
1647375300000|2022-03-15 20:15:00|8280.3|8268.3|8288.6|8276.6|8291.9|8279.9|8279.2|8267.2|0
1647375600000|2022-03-15 20:20:00|8289.1|8277.1|8287.6|8275.6|8290.9|8278.9|8286|8274|0
1647375900000|2022-03-15 20:25:00|8287|8275|8286.4|8274.4|8288.6|8276.6|8284.8|8272.8|0
1647376200000|2022-03-15 20:30:00|8286.9|8274.9|8288|8276|8290.2|8278.2|8286.3|8274.3|0
1647376500000|2022-03-15 20:35:00|8288.5|8276.5|8299.4|8287.4|8300.4|8288.4|8288|8276|0
1647376800000|2022-03-15 20:40:00|8299.3|8287.3|8298.8|8286.8|8301.5|8289.5|8296.5|8284.5|0
1647377100000|2022-03-15 20:45:00|8299.3|8287.3|8296.1|8284.1|8300.5|8288.5|8295|8283|0
1647377400000|2022-03-15 20:50:00|8296.3|8284.3|8281.8|8269.8|8296.3|8284.3|8281.3|8269.3|0
1647377700000|2022-03-15 20:55:00|8281.3|8269.3|8280.4|8268.4|8283.3|8271.3|8278.9|8266.9|0
1647378000000|2022-03-15 21:00:00|8280.6|8268.6|8282.1|8270.1|8282.6|8270.6|8278.9|8266.9|0
1647378300000|2022-03-15 21:05:00|8281.7|8269.7|8280.6|8268.6|8282.6|8270.6|8279.1|8267.1|0
1647378600000|2022-03-15 21:10:00|8280.4|8268.4|8281.9|8269.9|8281.9|8269.9|8280.2|8268.2|0
1647378900000|2022-03-15 21:15:00|8282.8|8270.8|8280|8268|8282.8|8270.8|8280|8268|0
1647379200000|2022-03-15 21:20:00|8280.4|8268.4|8280.6|8268.6|8281.1|8269.1|8279.8|8267.8|0
1647379500000|2022-03-15 21:25:00|8281.1|8269.1|8282.6|8270.6|8283|8271|8280.6|8268.6|0
1647380100000|2022-03-15 21:35:00|8282.8|8270.8|8281.5|8269.5|8282.8|8270.8|8281.5|8269.5|0
1647380400000|2022-03-15 21:40:00|8281.7|8269.7|8281.7|8269.7|8281.7|8269.7|8281.5|8269.5|0
1647380700000|2022-03-15 21:45:00|8281.5|8269.5|8281.7|8269.7|8281.9|8269.9|8281.3|8269.3|0
1647381000000|2022-03-15 21:50:00|8281.9|8269.9|8281.5|8269.5|8281.9|8269.9|8281.5|8269.5|0
1647381300000|2022-03-15 21:55:00|8281.7|8269.7|8281.9|8269.9|8281.9|8269.9|8280.4|8268.4|0
1647381600000|2022-03-15 22:00:00|8282|8270|8279.9|8267.9|8287.2|8275.2|8278.8|8266.8|0
1647381900000|2022-03-15 22:05:00|8280|8268|8275.1|8263.1|8280.2|8268.2|8272.9|8260.9|0
1647382200000|2022-03-15 22:10:00|8274.7|8262.7|8277.3|8265.3|8277.3|8265.3|8269.4|8257.4|0
1647382500000|2022-03-15 22:15:00|8276.7|8264.7|8278.9|8266.9|8280.4|8268.4|8276.7|8264.7|0
1647382800000|2022-03-15 22:20:00|8279.5|8267.5|8276|8264|8281.1|8269.1|8275.1|8263.1|0
1647383100000|2022-03-15 22:25:00|8275.6|8263.6|8275.1|8263.1|8279.5|8267.5|8274.5|8262.5|0
1647383400000|2022-03-15 22:30:00|8276|8264|8273.8|8261.8|8277.3|8265.3|8273.8|8261.8|0
1647383700000|2022-03-15 22:35:00|8274.5|8262.5|8272.3|8260.3|8275.1|8263.1|8271.6|8259.6|0
1647384000000|2022-03-15 22:40:00|8272.7|8260.7|8272.9|8260.9|8276.7|8264.7|8272.7|8260.7|0
1647384300000|2022-03-15 22:45:00|8273.4|8261.4|8275.1|8263.1|8276.7|8264.7|8272.9|8260.9|0
1647384600000|2022-03-15 22:50:00|8274.9|8262.9|8277.1|8265.1|8277.3|8265.3|8274.5|8262.5|0
1647384900000|2022-03-15 22:55:00|8276.7|8264.7|8275.1|8263.1|8277.3|8265.3|8270.7|8258.7|0
1647385200000|2022-03-15 23:00:00|8275.6|8263.6|8273.8|8261.8|8277.3|8265.3|8273.4|8261.4|0
1647385500000|2022-03-15 23:05:00|8273.4|8261.4|8271.6|8259.6|8274.5|8262.5|8270.1|8258.1|0
1647385800000|2022-03-15 23:10:00|8271.8|8259.8|8270.1|8258.1|8272.3|8260.3|8269.4|8257.4|0
1647386100000|2022-03-15 23:15:00|8270.7|8258.7|8274.6|8262.6|8276.8|8264.8|8270.2|8258.2|0
1647386400000|2022-03-15 23:20:00|8275|8263|8279.9|8267.9|8282.8|8270.8|8274.6|8262.6|0
1647386700000|2022-03-15 23:25:00|8279.4|8267.4|8276.1|8264.1|8279.9|8267.9|8272.8|8260.8|0
1647387000000|2022-03-15 23:30:00|8275.7|8263.7|8272.8|8260.8|8275.7|8263.7|8269.5|8257.5|0
1647387300000|2022-03-15 23:35:00|8272.4|8260.4|8293.2|8281.2|8303.6|8291.6|8270.3|8258.3|0
1647387600000|2022-03-15 23:40:00|8293|8281|8294.4|8282.4|8297|8285|8292.6|8280.6|0
1647387900000|2022-03-15 23:45:00|8294.8|8282.8|8289.1|8277.1|8297|8285|8287.6|8275.6|0
1647388200000|2022-03-15 23:50:00|8288.7|8276.7|8277|8265|8288.7|8276.7|8275.2|8263.2|0
1647388500000|2022-03-15 23:55:00|8276.5|8264.5|8275.9|8263.9|8280.3|8268.3|8271.5|8259.5|0
1647388800000|2022-03-16 00:00:00|8275.2|8263.2|8269.3|8257.3|8278.1|8266.1|8267.1|8255.1|0
1647389100000|2022-03-16 00:05:00|8269.7|8257.7|8275.9|8263.9|8276.5|8264.5|8267.9|8255.9|0
1647389400000|2022-03-16 00:10:00|8274.8|8262.8|8270.4|8258.4|8278.1|8266.1|8269.9|8257.9|0
1647389700000|2022-03-16 00:15:00|8270.8|8258.8|8255.9|8243.9|8282|8270|8252.2|8240.2|0
1647390000000|2022-03-16 00:20:00|8255.1|8243.1|8255.5|8243.5|8259.9|8247.9|8247.2|8235.2|0
1647390300000|2022-03-16 00:25:00|8255.7|8243.7|8259.2|8247.2|8262.5|8250.5|8253.3|8241.3|0
1647390600000|2022-03-16 00:30:00|8259.5|8247.5|8262.5|8250.5|8269.2|8257.2|8259.5|8247.5|0
1647390900000|2022-03-16 00:35:00|8262.7|8250.7|8262.5|8250.5|8264.7|8252.7|8260.9|8248.9|0
1647391200000|2022-03-16 00:40:00|8262.3|8250.3|8263.6|8251.6|8269.1|8257.1|8260.3|8248.3|0
1647391500000|2022-03-16 00:45:00|8263.4|8251.4|8262.4|8250.4|8268|8256|8259.2|8247.2|0
1647391800000|2022-03-16 00:50:00|8262.6|8250.6|8264.8|8252.8|8268.1|8256.1|8257.2|8245.2|0
1647392100000|2022-03-16 00:55:00|8264.9|8252.9|8264.9|8252.9|8279.8|8267.8|8264.8|8252.8|0
1647392400000|2022-03-16 01:00:00|8265.1|8253.1|8268.2|8256.2|8268.8|8256.8|8261.6|8249.6|0
1647392700000|2022-03-16 01:05:00|8268.6|8256.6|8268.2|8256.2|8280.2|8268.2|8267.7|8255.7|0
1647393000000|2022-03-16 01:10:00|8268|8256|8273.6|8261.6|8274.7|8262.7|8265.9|8253.9|0
1647393300000|2022-03-16 01:15:00|8273.4|8261.4|8284.1|8272.1|8285.7|8273.7|8269.9|8257.9|0
1647393600000|2022-03-16 01:20:00|8283.9|8271.9|8284.6|8272.6|8286.3|8274.3|8274.7|8262.7|0
1647393900000|2022-03-16 01:25:00|8284.4|8272.4|8273.2|8261.2|8284.4|8272.4|8273.2|8261.2|0
1647394200000|2022-03-16 01:30:00|8272.6|8260.6|8272.5|8260.5|8280.2|8268.2|8269.2|8257.2|0
1647394500000|2022-03-16 01:35:00|8272.7|8260.7|8271.4|8259.4|8278|8266|8269.2|8257.2|0
1647394800000|2022-03-16 01:40:00|8271.2|8259.2|8272.5|8260.5|8277.5|8265.5|8268.2|8256.2|0
1647395100000|2022-03-16 01:45:00|8272.7|8260.7|8270.4|8258.4|8276.4|8264.4|8268.2|8256.2|0
1647395400000|2022-03-16 01:50:00|8270.6|8258.6|8280.2|8268.2|8280.8|8268.8|8268.8|8256.8|0
1647395700000|2022-03-16 01:55:00|8280|8268|8291.8|8279.8|8291.8|8279.8|8277.5|8265.5|0
1647396000000|2022-03-16 02:00:00|8292|8280|8300|8288|8301.1|8289.1|8291.2|8279.2|0
1647396300000|2022-03-16 02:05:00|8299.6|8287.6|8301.1|8289.1|8302.8|8290.8|8295.1|8283.1|0
1647396600000|2022-03-16 02:10:00|8301.3|8289.3|8307.3|8295.3|8307.7|8295.7|8299|8287|0
1647396900000|2022-03-16 02:15:00|8307.5|8295.5|8297.4|8285.4|8307.9|8295.9|8294.8|8282.8|0
1647397200000|2022-03-16 02:20:00|8297|8285|8295.2|8283.2|8298|8286|8292.5|8280.5|0
1647397500000|2022-03-16 02:25:00|8295|8283|8301.8|8289.8|8302.4|8290.4|8294.1|8282.1|0
1647397800000|2022-03-16 02:30:00|8301.6|8289.6|8293.6|8281.6|8302.9|8290.9|8291.4|8279.4|0
1647398100000|2022-03-16 02:35:00|8293.4|8281.4|8296.9|8284.9|8299.1|8287.1|8290.8|8278.8|0
1647398400000|2022-03-16 02:40:00|8296.5|8284.5|8300.2|8288.2|8302.5|8290.5|8293.7|8281.7|0
1647398700000|2022-03-16 02:45:00|8300.4|8288.4|8298.6|8286.6|8300.8|8288.8|8298.1|8286.1|0
1647399000000|2022-03-16 02:50:00|8298.4|8286.4|8286.5|8274.5|8298.6|8286.6|8284.9|8272.9|0
1647399300000|2022-03-16 02:55:00|8286.3|8274.3|8272.3|8260.3|8287.1|8275.1|8271.8|8259.8|0
1647399600000|2022-03-16 03:00:00|8272.1|8260.1|8268.5|8256.5|8278.4|8266.4|8267.5|8255.5|0
1647399900000|2022-03-16 03:05:00|8268.7|8256.7|8257.8|8245.8|8271.2|8259.2|8255.1|8243.1|0
1647400200000|2022-03-16 03:10:00|8258.6|8246.6|8261.1|8249.1|8264.4|8252.4|8258.4|8246.4|0
1647400500000|2022-03-16 03:15:00|8260.3|8248.3|8264.4|8252.4|8264.4|8252.4|8256.7|8244.7|0
1647400800000|2022-03-16 03:20:00|8264|8252|8273.2|8261.2|8273.8|8261.8|8262.2|8250.2|0
1647401100000|2022-03-16 03:25:00|8273.4|8261.4|8276|8264|8282.6|8270.6|8271.6|8259.6|0
1647401400000|2022-03-16 03:30:00|8276.8|8264.8|8275.3|8263.3|8284.1|8272.1|8274.8|8262.8|0
1647401700000|2022-03-16 03:35:00|8275.1|8263.1|8276.1|8264.1|8282|8270|8274.8|8262.8|0
1647402000000|2022-03-16 03:40:00|8275.8|8263.8|8275.3|8263.3|8278.2|8266.2|8274.3|8262.3|0
1647402300000|2022-03-16 03:45:00|8275.1|8263.1|8276|8264|8279.8|8267.8|8274.9|8262.9|0
1647402600000|2022-03-16 03:50:00|8276.4|8264.4|8275.3|8263.3|8278.2|8266.2|8274.8|8262.8|0
1647402900000|2022-03-16 03:55:00|8276.2|8264.2|8278.1|8266.1|8281.9|8269.9|8274.8|8262.8|0
1647403200000|2022-03-16 04:00:00|8278.3|8266.3|8282.5|8270.5|8283.6|8271.6|8276|8264|0
1647403500000|2022-03-16 04:05:00|8282.3|8270.3|8284.7|8272.7|8289.1|8277.1|8279.7|8267.7|0
1647403800000|2022-03-16 04:10:00|8284.9|8272.9|8281.9|8269.9|8286.3|8274.3|8281.4|8269.4|0
1647404100000|2022-03-16 04:15:00|8281.7|8269.7|8280.8|8268.8|8283|8271|8278.6|8266.6|0
1647404400000|2022-03-16 04:20:00|8280.6|8268.6|8279.2|8267.2|8283|8271|8277|8265|0
1647404700000|2022-03-16 04:25:00|8279|8267|8278.6|8266.6|8280.3|8268.3|8277|8265|0
1647405000000|2022-03-16 04:30:00|8278.1|8266.1|8277.5|8265.5|8279.6|8267.6|8277.4|8265.4|0
1647405300000|2022-03-16 04:35:00|8277.7|8265.7|8280.3|8268.3|8280.8|8268.8|8277|8265|0
1647405600000|2022-03-16 04:40:00|8280.1|8268.1|8283.9|8271.9|8285|8273|8278.9|8266.9|0
1647405900000|2022-03-16 04:45:00|8283.7|8271.7|8293.2|8281.2|8293.2|8281.2|8283.3|8271.3|0
1647406200000|2022-03-16 04:50:00|8293|8281|8293.2|8281.2|8293.2|8281.2|8288.8|8276.8|0
1647406500000|2022-03-16 04:55:00|8293|8281|8289.9|8277.9|8295.4|8283.4|8288.4|8276.4|0
1647406800000|2022-03-16 05:00:00|8290.1|8278.1|8295.4|8283.4|8299.8|8287.8|8290.1|8278.1|0
1647407100000|2022-03-16 05:05:00|8295.2|8283.2|8302|8290|8303.7|8291.7|8294.9|8282.9|0
1647407400000|2022-03-16 05:10:00|8302.4|8290.4|8293.1|8281.1|8303.1|8291.1|8293.1|8281.1|0
1647407700000|2022-03-16 05:15:00|8293.2|8281.2|8313.5|8301.5|8314|8302|8293.2|8281.2|0
1647408000000|2022-03-16 05:20:00|8313.7|8301.7|8316.8|8304.8|8319.5|8307.5|8312.4|8300.4|0
1647408300000|2022-03-16 05:25:00|8317.6|8305.6|8322.9|8310.9|8322.9|8310.9|8316.9|8304.9|0
1647408600000|2022-03-16 05:30:00|8322.7|8310.7|8323.5|8311.5|8323.9|8311.9|8318.4|8306.4|0
1647408900000|2022-03-16 05:35:00|8323.3|8311.3|8331.2|8319.2|8332.2|8320.2|8316.3|8304.3|0
1647409200000|2022-03-16 05:40:00|8331|8319|8343.9|8331.9|8346.1|8334.1|8326.2|8314.2|0
1647409500000|2022-03-16 05:45:00|8344.1|8332.1|8355.6|8343.6|8363|8351|8342.8|8330.8|0
1647409800000|2022-03-16 05:50:00|8355.8|8343.8|8341.3|8329.3|8358.4|8346.4|8330.4|8318.4|0
1647410100000|2022-03-16 05:55:00|8341.1|8329.1|8351|8339|8352.1|8340.1|8338|8326|0
1647410400000|2022-03-16 06:00:00|8350.4|8338.4|8360.8|8348.8|8360.8|8348.8|8346.1|8334.1|0
1647410700000|2022-03-16 06:05:00|8360.4|8348.4|8355.1|8343.1|8360.4|8348.4|8346.4|8334.4|0
1647411000000|2022-03-16 06:10:00|8355.2|8343.2|8354|8342|8359.1|8347.1|8351.4|8339.4|0
1647411300000|2022-03-16 06:15:00|8353.5|8341.5|8373.4|8361.4|8373.4|8361.4|8350.7|8338.7|0
1647411600000|2022-03-16 06:20:00|8372.6|8360.6|8375.7|8363.7|8377.3|8365.3|8364.6|8352.6|0
1647411900000|2022-03-16 06:25:00|8376.3|8364.3|8365.8|8353.8|8377.4|8365.4|8365.8|8353.8|0
1647412200000|2022-03-16 06:30:00|8365.6|8353.6|8371.3|8359.3|8376.8|8364.8|8361.4|8349.4|0
1647412500000|2022-03-16 06:35:00|8371.5|8359.5|8371.9|8359.9|8376.3|8364.3|8366.4|8354.4|0
1647412800000|2022-03-16 06:40:00|8371.7|8359.7|8405.7|8393.7|8419|8407|8368.5|8356.5|0
1647413100000|2022-03-16 06:45:00|8405.9|8393.9|8415.6|8403.6|8418.9|8406.9|8402|8390|0
1647413400000|2022-03-16 06:50:00|8415|8403|8419.5|8407.5|8420|8408|8395.4|8383.4|0
1647413700000|2022-03-16 06:55:00|8419.3|8407.3|8416.2|8404.2|8419.3|8407.3|8411.7|8399.7|0
1647414000000|2022-03-16 07:00:00|8415.3|8403.3|8385.7|8380.7|8418.6|8406.6|8380.2|8375.2|105
1647414300000|2022-03-16 07:05:00|8387.7|8382.7|8401.2|8396.2|8401.2|8396.2|8385.7|8380.7|20
1647414600000|2022-03-16 07:10:00|8401.7|8396.7|8406.2|8401.2|8420.2|8415.2|8400.7|8395.7|38
1647414900000|2022-03-16 07:15:00|8405.2|8400.2|8388.7|8383.7|8407.2|8402.2|8388.2|8383.2|51
1647415200000|2022-03-16 07:20:00|8390.2|8385.2|8386.7|8381.7|8390.2|8385.2|8378.2|8373.2|55
1647415500000|2022-03-16 07:25:00|8386.2|8381.2|8387.7|8382.7|8388.7|8383.7|8377.7|8372.7|21
1647415800000|2022-03-16 07:30:00|8387.2|8382.2|8372.2|8367.2|8387.2|8382.2|8364.7|8359.7|55
1647416100000|2022-03-16 07:35:00|8372.7|8367.7|8387.2|8382.2|8387.7|8382.7|8371.2|8366.2|11
1647416400000|2022-03-16 07:40:00|8387.7|8382.7|8376.7|8371.7|8391.2|8386.2|8376.2|8371.2|53
1647416700000|2022-03-16 07:45:00|8377.2|8372.2|8354.2|8349.2|8378.7|8373.7|8350.2|8345.2|301
1647417000000|2022-03-16 07:50:00|8354.7|8349.7|8371.7|8366.7|8374.2|8369.2|8351.2|8346.2|49
1647417300000|2022-03-16 07:55:00|8371.2|8366.2|8377.7|8372.7|8384.2|8379.2|8365.7|8360.7|229
1647417600000|2022-03-16 08:00:00|8378.7|8373.7|8377.7|8372.7|8383.7|8378.7|8351.7|8346.7|833
1647417900000|2022-03-16 08:05:00|8376.7|8371.7|8374.2|8369.2|8384.7|8379.7|8362.7|8357.7|517
1647418200000|2022-03-16 08:10:00|8374.7|8369.7|8357.7|8352.7|8382.7|8377.7|8352.7|8347.7|453
1647418500000|2022-03-16 08:15:00|8358.7|8353.7|8385.2|8380.2|8391.2|8386.2|8357.7|8352.7|550
1647418800000|2022-03-16 08:20:00|8385.7|8380.7|8356.7|8351.7|8388.2|8383.2|8355.7|8350.7|288
1647419100000|2022-03-16 08:25:00|8357.2|8352.2|8373.7|8368.7|8376.7|8371.7|8354.7|8349.7|234
1647419400000|2022-03-16 08:30:00|8373.2|8368.2|8384.7|8379.7|8387.7|8382.7|8361.2|8356.2|458
1647419700000|2022-03-16 08:35:00|8385.2|8380.2|8378.2|8373.2|8391.7|8386.7|8372.2|8367.2|285
1647420000000|2022-03-16 08:40:00|8377.7|8372.7|8364.2|8359.2|8387.2|8382.2|8363.2|8358.2|262
1647420300000|2022-03-16 08:45:00|8363.2|8358.2|8365.2|8360.2|8371.2|8366.2|8359.2|8354.2|243
1647420600000|2022-03-16 08:50:00|8365.7|8360.7|8364.7|8359.7|8376.2|8371.2|8361.2|8356.2|240
1647420900000|2022-03-16 08:55:00|8366.2|8361.2|8370.2|8365.2|8372.2|8367.2|8362.2|8357.2|361
1647421200000|2022-03-16 09:00:00|8371.2|8366.2|8370.2|8365.2|8372.2|8367.2|8363.7|8358.7|207
1647421500000|2022-03-16 09:05:00|8370.7|8365.7|8364.2|8359.2|8377.2|8372.2|8361.2|8356.2|225
1647421800000|2022-03-16 09:10:00|8365.2|8360.2|8367.2|8362.2|8380.2|8375.2|8363.2|8358.2|167
1647422100000|2022-03-16 09:15:00|8367.7|8362.7|8370.2|8365.2|8382.2|8377.2|8362.7|8357.7|135
1647422400000|2022-03-16 09:20:00|8370.7|8365.7|8372.2|8367.2|8378.2|8373.2|8369.2|8364.2|143
1647422700000|2022-03-16 09:25:00|8371.7|8366.7|8359.2|8354.2|8372.2|8367.2|8358.2|8353.2|186
1647423000000|2022-03-16 09:30:00|8358.7|8353.7|8360.2|8355.2|8360.2|8355.2|8352.2|8347.2|369
1647423300000|2022-03-16 09:35:00|8359.7|8354.7|8337.2|8332.2|8359.7|8354.7|8334.2|8329.2|121
1647423600000|2022-03-16 09:40:00|8337.7|8332.7|8342.2|8337.2|8346.7|8341.7|8331.2|8326.2|98
1647423900000|2022-03-16 09:45:00|8342.7|8337.7|8329.7|8324.7|8342.7|8337.7|8325.7|8320.7|106
1647424200000|2022-03-16 09:50:00|8329.2|8324.2|8330.7|8325.7|8342.2|8337.2|8327.2|8322.2|197
1647424500000|2022-03-16 09:55:00|8331.2|8326.2|8340.2|8335.2|8341.2|8336.2|8330.2|8325.2|165
1647424800000|2022-03-16 10:00:00|8340.7|8335.7|8348.7|8343.7|8351.7|8346.7|8337.2|8332.2|116
1647425100000|2022-03-16 10:05:00|8348.2|8343.2|8346.7|8341.7|8349.7|8344.7|8343.2|8338.2|236
1647425400000|2022-03-16 10:10:00|8346.2|8341.2|8380.2|8375.2|8383.2|8378.2|8345.2|8340.2|1196
1647425700000|2022-03-16 10:15:00|8379.7|8374.7|8389.2|8384.2|8391.2|8386.2|8373.2|8368.2|624
1647426000000|2022-03-16 10:20:00|8390.7|8385.7|8402.2|8397.2|8402.2|8397.2|8386.2|8381.2|176
1647426300000|2022-03-16 10:25:00|8402.7|8397.7|8404.2|8399.2|8405.7|8400.7|8394.2|8389.2|405
1647426600000|2022-03-16 10:30:00|8405.7|8400.7|8407.2|8402.2|8417.7|8412.7|8405.2|8400.2|803
1647426900000|2022-03-16 10:35:00|8407.7|8402.7|8393.2|8388.2|8409.2|8404.2|8381.7|8376.7|258
1647427200000|2022-03-16 10:40:00|8393.7|8388.7|8389.2|8384.2|8394.2|8389.2|8379.7|8374.7|123
1647427500000|2022-03-16 10:45:00|8389.7|8384.7|8384.2|8379.2|8391.2|8386.2|8375.2|8370.2|148
1647427800000|2022-03-16 10:50:00|8383.7|8378.7|8396.7|8391.7|8398.2|8393.2|8382.2|8377.2|104
1647428100000|2022-03-16 10:55:00|8397.2|8392.2|8404.2|8399.2|8410.7|8405.7|8394.2|8389.2|138
1647428400000|2022-03-16 11:00:00|8403.7|8398.7|8402.2|8397.2|8405.7|8400.7|8395.2|8390.2|210
1647428700000|2022-03-16 11:05:00|8402.7|8397.7|8418.2|8413.2|8420.2|8415.2|8401.7|8396.7|133
1647429000000|2022-03-16 11:10:00|8418.7|8413.7|8413.2|8408.2|8418.7|8413.7|8404.7|8399.7|509
1647429300000|2022-03-16 11:15:00|8413.7|8408.7|8418.7|8413.7|8419.2|8414.2|8403.2|8398.2|115
1647429600000|2022-03-16 11:20:00|8418.2|8413.2|8413.2|8408.2|8419.7|8414.7|8412.7|8407.7|45
1647429900000|2022-03-16 11:25:00|8412.7|8407.7|8423.7|8418.7|8426.7|8421.7|8411.7|8406.7|131
1647430200000|2022-03-16 11:30:00|8424.2|8419.2|8429.2|8424.2|8436.2|8431.2|8423.2|8418.2|326
1647430500000|2022-03-16 11:35:00|8428.7|8423.7|8428.2|8423.2|8431.2|8426.2|8424.7|8419.7|67
1647430800000|2022-03-16 11:40:00|8428.7|8423.7|8429.7|8424.7|8431.2|8426.2|8422.2|8417.2|413
1647431100000|2022-03-16 11:45:00|8429.2|8424.2|8423.2|8418.2|8431.7|8426.7|8422.2|8417.2|231
1647431400000|2022-03-16 11:50:00|8423.7|8418.7|8428.2|8423.2|8431.2|8426.2|8423.2|8418.2|49
1647431700000|2022-03-16 11:55:00|8428.7|8423.7|8432.2|8427.2|8434.2|8429.2|8426.2|8421.2|50
1647432000000|2022-03-16 12:00:00|8432.7|8427.7|8427.2|8422.2|8433.2|8428.2|8426.7|8421.7|83
1647432300000|2022-03-16 12:05:00|8427.7|8422.7|8428.2|8423.2|8429.2|8424.2|8422.2|8417.2|135
1647432600000|2022-03-16 12:10:00|8428.7|8423.7|8425.2|8420.2|8429.2|8424.2|8422.2|8417.2|79
1647432900000|2022-03-16 12:15:00|8425.7|8420.7|8420.2|8415.2|8429.2|8424.2|8419.2|8414.2|124
1647433200000|2022-03-16 12:20:00|8421.2|8416.2|8420.2|8415.2|8424.2|8419.2|8418.2|8413.2|88
1647433500000|2022-03-16 12:25:00|8419.7|8414.7|8416.7|8411.7|8423.7|8418.7|8414.2|8409.2|62
1647433800000|2022-03-16 12:30:00|8417.2|8412.2|8411.2|8406.2|8422.2|8417.2|8406.7|8401.7|102
1647434100000|2022-03-16 12:35:00|8410.7|8405.7|8399.2|8394.2|8410.7|8405.7|8397.7|8392.7|92
1647434400000|2022-03-16 12:40:00|8399|8394|8406|8401|8407.5|8402.5|8399|8394|130
1647434700000|2022-03-16 12:45:00|8406.5|8401.5|8395.5|8390.5|8407|8402|8394|8389|86
1647435000000|2022-03-16 12:50:00|8396|8391|8391|8386|8404|8399|8390|8385|652
1647435300000|2022-03-16 12:55:00|8392|8387|8384.5|8379.5|8392|8387|8378|8373|147
1647435600000|2022-03-16 13:00:00|8384|8379|8379|8374|8386|8381|8376|8371|101
1647435900000|2022-03-16 13:05:00|8376.5|8371.5|8375|8370|8379.5|8374.5|8368|8363|157
1647436200000|2022-03-16 13:10:00|8374.5|8369.5|8374.5|8369.5|8380|8375|8372|8367|75
1647436500000|2022-03-16 13:15:00|8374|8369|8378.5|8373.5|8378.5|8373.5|8368.5|8363.5|83
1647436800000|2022-03-16 13:20:00|8378|8373|8382|8377|8384|8379|8378|8373|200
1647437100000|2022-03-16 13:25:00|8381.5|8376.5|8372|8367|8384|8379|8370.5|8365.5|423
1647437400000|2022-03-16 13:30:00|8372.5|8367.5|8379|8374|8380.5|8375.5|8369|8364|126
1647437700000|2022-03-16 13:35:00|8378.5|8373.5|8388|8383|8388.5|8383.5|8373|8368|176
1647438000000|2022-03-16 13:40:00|8389|8384|8398|8393|8402.5|8397.5|8385|8380|104
1647438300000|2022-03-16 13:45:00|8397|8392|8388|8383|8398.5|8393.5|8384.5|8379.5|122
1647438600000|2022-03-16 13:50:00|8388.5|8383.5|8379|8374|8391.5|8386.5|8378|8373|168
1647438900000|2022-03-16 13:55:00|8379.5|8374.5|8390|8385|8392.5|8387.5|8379|8374|300
1647439200000|2022-03-16 14:00:00|8391|8386|8377|8372|8393|8388|8371.5|8366.5|219
1647439500000|2022-03-16 14:05:00|8377.5|8372.5|8373|8368|8378|8373|8365.5|8360.5|163
1647439800000|2022-03-16 14:10:00|8372.5|8367.5|8414|8409|8419|8414|8372|8367|648
1647440100000|2022-03-16 14:15:00|8413.5|8408.5|8443|8438|8480|8475|8413|8408|1010
1647440400000|2022-03-16 14:20:00|8442.5|8437.5|8453|8448|8466.5|8461.5|8437|8432|654
1647440700000|2022-03-16 14:25:00|8453.5|8448.5|8430|8425|8456.5|8451.5|8429|8424|418
1647441000000|2022-03-16 14:30:00|8430.5|8425.5|8434|8429|8441|8436|8422|8417|409
1647441300000|2022-03-16 14:35:00|8434.5|8429.5|8450|8445|8450|8445|8428.5|8423.5|439
1647441600000|2022-03-16 14:40:00|8449.5|8444.5|8397.5|8392.5|8451|8446|8352|8347|1159
1647441900000|2022-03-16 14:45:00|8398|8393|8389|8384|8409|8404|8380|8375|2234
1647442200000|2022-03-16 14:50:00|8388.5|8383.5|8393.5|8388.5|8403.5|8398.5|8378.5|8373.5|272
1647442500000|2022-03-16 14:55:00|8394|8389|8418.5|8413.5|8421|8416|8382.5|8377.5|290
1647442800000|2022-03-16 15:00:00|8418|8413|8408|8403|8426|8421|8387|8382|777
1647443100000|2022-03-16 15:05:00|8408.5|8403.5|8397|8392|8413.5|8408.5|8388|8383|137
1647443400000|2022-03-16 15:10:00|8396.8|8391.8|8406.8|8401.8|8410.3|8405.3|8396.8|8391.8|129
1647443700000|2022-03-16 15:15:00|8406.3|8401.3|8399.8|8394.8|8414.8|8409.8|8391.8|8386.8|88
1647444000000|2022-03-16 15:20:00|8399.3|8394.3|8399.8|8394.8|8405.8|8400.8|8393.8|8388.8|220
1647444300000|2022-03-16 15:25:00|8400.3|8395.3|8402.8|8397.8|8403.8|8398.8|8393.3|8388.3|65
1647444600000|2022-03-16 15:30:00|8403.3|8398.3|8384.8|8379.8|8406.8|8401.8|8378.3|8373.3|320
1647444900000|2022-03-16 15:35:00|8384.3|8379.3|8374.3|8369.3|8390.3|8385.3|8363.8|8358.8|198
1647445200000|2022-03-16 15:40:00|8374.8|8369.8|8358.8|8353.8|8376.3|8371.3|8357.3|8352.3|285
1647445500000|2022-03-16 15:45:00|8358.3|8353.3|8354.8|8349.8|8358.8|8353.8|8349.8|8344.8|393
1647445800000|2022-03-16 15:50:00|8355.3|8350.3|8360.3|8355.3|8367.8|8362.8|8349.3|8344.3|106
1647446100000|2022-03-16 15:55:00|8360.8|8355.8|8372.8|8367.8|8375.8|8370.8|8359.8|8354.8|112
1647446400000|2022-03-16 16:00:00|8373.3|8368.3|8379.8|8374.8|8384.8|8379.8|8368.8|8363.8|300
1647446700000|2022-03-16 16:05:00|8380.3|8375.3|8378.3|8373.3|8383.8|8378.8|8375.8|8370.8|139
1647447000000|2022-03-16 16:10:00|8377.8|8372.8|8382.8|8377.8|8384.8|8379.8|8373.8|8368.8|600
1647447300000|2022-03-16 16:15:00|8383.3|8378.3|8375.8|8370.8|8384.8|8379.8|8375.8|8370.8|302
1647447600000|2022-03-16 16:20:00|8376.3|8371.3|8376.8|8371.8|8380.3|8375.3|8373.3|8368.3|547
1647447900000|2022-03-16 16:25:00|8377.3|8372.3|8381.8|8376.8|8386.3|8381.3|8374.8|8369.8|434
1647448200000|2022-03-16 16:30:00|8382.8|8375.8|8381.8|8374.8|8391.8|8384.8|8376.8|8369.8|686
1647448500000|2022-03-16 16:35:00|8383.8|8376.8|8376.8|8370.8|8387.8|8381.8|8375.8|8369.8|420
1647448800000|2022-03-16 16:40:00|8377.8|8369.8|8377.8|8370.8|8383.8|8375.8|8372.8|8366.8|128
1647449100000|2022-03-16 16:45:00|8378.8|8369.8|8345.8|8338.8|8378.8|8370.8|8342.8|8335.8|152
1647449400000|2022-03-16 16:50:00|8346.8|8337.8|8353.8|8346.8|8357.8|8349.8|8343.8|8335.8|377
1647449700000|2022-03-16 16:55:00|8354.8|8345.8|8372.8|8365.8|8376.8|8370.8|8350.8|8343.8|200
1647450000000|2022-03-16 17:00:00|8374.8|8366.8|8352.8|8344.8|8375.8|8367.8|8351.8|8343.8|35
1647450300000|2022-03-16 17:05:00|8351.8|8343.8|8338.8|8331.8|8358.8|8350.8|8337.8|8330.8|33
1647450600000|2022-03-16 17:10:00|8339.8|8330.8|8337.8|8330.8|8342.8|8335.8|8330.8|8322.8|38
1647450900000|2022-03-16 17:15:00|8336.8|8329.8|8337.8|8329.8|8342.8|8334.8|8331.8|8323.8|40
1647451200000|2022-03-16 17:20:00|8338.8|8330.8|8348.8|8340.8|8349.8|8341.8|8323.8|8316.8|95
1647451500000|2022-03-16 17:25:00|8347.8|8339.8|8345.8|8337.8|8357.8|8349.8|8342.8|8334.8|473
1647451800000|2022-03-16 17:30:00|8346.8|8336.8|8354.8|8346.8|8356.8|8348.8|8345.8|8336.8|79
1647452100000|2022-03-16 17:35:00|8355.8|8347.8|8355.8|8348.8|8359.8|8351.8|8353.8|8345.8|15
1647452400000|2022-03-16 17:40:00|8356.8|8347.8|8352.8|8345.8|8356.8|8349.8|8344.8|8336.8|23
1647452700000|2022-03-16 17:45:00|8351.8|8344.8|8349.8|8342.8|8356.8|8349.8|8345.8|8338.8|7
1647453000000|2022-03-16 17:50:00|8348.8|8340.8|8359.8|8349.8|8359.8|8351.8|8346.8|8339.8|25
1647453300000|2022-03-16 17:55:00|8358.8|8350.8|8357.8|8345.8|8365.8|8355.8|8355.8|8343.8|21
1647453600000|2022-03-16 18:00:00|8357.3|8345.3|8337.8|8329.8|8357.3|8345.3|8326.8|8316.3|59
1647453900000|2022-03-16 18:05:00|8340.8|8328.8|8316.8|8308.8|8341.8|8333.8|8316.8|8307.8|43
1647454200000|2022-03-16 18:10:00|8313.8|8307.8|8312.8|8304.8|8323.8|8315.8|8296.8|8288.8|104
1647454500000|2022-03-16 18:15:00|8310.8|8302.8|8339.8|8331.8|8342.8|8334.8|8308.8|8300.8|71
1647454800000|2022-03-16 18:20:00|8340.8|8332.8|8316.8|8308.8|8340.8|8332.8|8313.8|8305.8|58
1647455100000|2022-03-16 18:25:00|8317.8|8309.8|8314.8|8305.8|8331.8|8323.8|8308.8|8299.8|25
1647455400000|2022-03-16 18:30:00|8313.8|8304.8|8306.8|8297.8|8314.8|8306.8|8294.8|8286.8|28
1647455700000|2022-03-16 18:35:00|8307.8|8298.8|8332.8|8324.8|8336.8|8328.8|8297.8|8288.8|51
1647456000000|2022-03-16 18:40:00|8333.8|8325.8|8353.8|8344.8|8356.8|8348.8|8326.8|8318.8|58
1647456300000|2022-03-16 18:45:00|8352.8|8341.8|8350.8|8341.8|8359.8|8351.8|8341.8|8332.8|51
1647456600000|2022-03-16 18:50:00|8351.8|8342.8|8362.8|8356.8|8367.8|8358.8|8345.8|8337.8|38
1647456900000|2022-03-16 18:55:00|8366.8|8355.8|8364.1|8352.1|8376.8|8368.8|8361.8|8351.5|58
1647457200000|2022-03-16 19:00:00|8363.6|8351.6|8377.8|8365.8|8379.9|8367.9|8342.8|8330.8|0
1647457500000|2022-03-16 19:05:00|8378.9|8366.9|8362.1|8350.1|8393.7|8381.7|8360.3|8348.3|0
1647457800000|2022-03-16 19:10:00|8361.6|8349.6|8378.6|8366.6|8382.8|8370.8|8357.2|8345.2|0
1647458100000|2022-03-16 19:15:00|8377.5|8365.5|8398|8386|8400.1|8388.1|8370.3|8358.3|0
1647458400000|2022-03-16 19:20:00|8399.1|8387.1|8403.7|8391.7|8412.1|8400.1|8397.4|8385.4|0
1647458700000|2022-03-16 19:25:00|8404.2|8392.2|8405.4|8393.4|8409.7|8397.7|8398.8|8386.8|0
1647459000000|2022-03-16 19:30:00|8405.9|8393.9|8396|8384|8408|8396|8386.3|8374.3|0
1647459300000|2022-03-16 19:35:00|8395.9|8383.9|8395.3|8383.3|8400.8|8388.8|8385.7|8373.7|0
1647459600000|2022-03-16 19:40:00|8394.7|8382.7|8387.3|8375.3|8399.5|8387.5|8385|8373|0
1647459900000|2022-03-16 19:45:00|8388.3|8376.3|8411|8399|8411.9|8399.9|8386|8374|0
1647460200000|2022-03-16 19:50:00|8411.6|8399.6|8414.5|8402.5|8424.6|8412.6|8407.6|8395.6|0
1647460500000|2022-03-16 19:55:00|8413.9|8401.9|8436.8|8424.8|8437.4|8425.4|8412.7|8400.7|0
1647460800000|2022-03-16 20:00:00|8437.3|8425.3|8418.6|8406.6|8438|8426|8418.1|8406.1|0
1647461100000|2022-03-16 20:05:00|8418.7|8406.7|8419.9|8407.9|8426.6|8414.6|8418.7|8406.7|0
1647461400000|2022-03-16 20:10:00|8418.9|8406.9|8428.4|8416.4|8429.5|8417.5|8414.7|8402.7|0
1647461700000|2022-03-16 20:15:00|8428.9|8416.9|8428.6|8416.6|8437.7|8425.7|8423.7|8411.7|0
1647462000000|2022-03-16 20:20:00|8425.4|8413.4|8434.8|8422.8|8436.9|8424.9|8425.4|8413.4|0
1647462300000|2022-03-16 20:25:00|8434.2|8422.2|8433.7|8421.7|8434.8|8422.8|8430.9|8418.9|0
1647462600000|2022-03-16 20:30:00|8434.2|8422.2|8437|8425|8438|8426|8431.5|8419.5|0
1647462900000|2022-03-16 20:35:00|8437.5|8425.5|8435.9|8423.9|8438.5|8426.5|8434.8|8422.8|0
1647463200000|2022-03-16 20:40:00|8435.3|8423.3|8439.9|8427.9|8441|8429|8435.3|8423.3|0
1647463500000|2022-03-16 20:45:00|8440.9|8428.9|8428.5|8416.5|8440.9|8428.9|8428.5|8416.5|0
1647463800000|2022-03-16 20:50:00|8427.4|8415.4|8423.2|8411.2|8431.8|8419.8|8421.6|8409.6|0
1647464100000|2022-03-16 20:55:00|8423.7|8411.7|8428|8416|8428.5|8416.5|8421.1|8409.1|0
1647464400000|2022-03-16 21:00:00|8428.6|8416.6|8426.1|8414.1|8428.8|8416.8|8424.4|8412.4|0
1647464700000|2022-03-16 21:05:00|8425.9|8413.9|8424.6|8412.6|8426.1|8414.1|8423.1|8411.1|0
1647465000000|2022-03-16 21:10:00|8424|8412|8422.7|8410.7|8424.2|8412.2|8421.9|8409.9|0
1647465300000|2022-03-16 21:15:00|8422.5|8410.5|8420.6|8408.6|8422.5|8410.5|8420.2|8408.2|0
1647465600000|2022-03-16 21:20:00|8420.8|8408.8|8419.3|8407.3|8420.8|8408.8|8418|8406|0
1647465900000|2022-03-16 21:25:00|8419.9|8407.9|8422|8410|8422.5|8410.5|8418.9|8406.9|0
1647466200000|2022-03-16 21:30:00|8421.8|8409.8|8422.5|8410.5|8422.7|8410.7|8421.6|8409.6|0
1647466500000|2022-03-16 21:35:00|8422.2|8410.2|8422.2|8410.2|8422.9|8410.9|8421.8|8409.8|0
1647466800000|2022-03-16 21:40:00|8422.5|8410.5|8426|8414|8426|8414|8422.5|8410.5|0
1647467100000|2022-03-16 21:45:00|8426.2|8414.2|8423|8411|8427|8415|8423|8411|0
1647467400000|2022-03-16 21:50:00|8424.7|8412.7|8424.3|8412.3|8424.7|8412.7|8422.8|8410.8|0
1647467700000|2022-03-16 21:55:00|8425.3|8413.3|8423.4|8411.4|8425.5|8413.5|8423.4|8411.4|0
1647468000000|2022-03-16 22:00:00|8423.3|8411.3|8411.8|8399.8|8426.2|8414.2|8410.5|8398.5|0
1647468300000|2022-03-16 22:05:00|8412.9|8400.9|8412.6|8400.6|8414.8|8402.8|8408.3|8396.3|0
1647468600000|2022-03-16 22:10:00|8412.9|8400.9|8405.1|8393.1|8414.1|8402.1|8404.7|8392.7|0
1647468900000|2022-03-16 22:15:00|8404.7|8392.7|8403.1|8391.1|8406.8|8394.8|8402.7|8390.7|0
1647469200000|2022-03-16 22:20:00|8402.5|8390.5|8398.2|8386.2|8403.1|8391.1|8396.7|8384.7|0
1647469500000|2022-03-16 22:25:00|8397.3|8385.3|8403.7|8391.7|8403.7|8391.7|8396|8384|0
1647469800000|2022-03-16 22:30:00|8404.6|8392.6|8400.8|8388.8|8405.9|8393.9|8395.1|8383.1|0
1647470100000|2022-03-16 22:35:00|8400.2|8388.2|8404.5|8392.5|8404.7|8392.7|8399.3|8387.3|0
1647470400000|2022-03-16 22:40:00|8404.1|8392.1|8404.5|8392.5|8408.1|8396.1|8403.6|8391.6|0
1647470700000|2022-03-16 22:45:00|8405.1|8393.1|8405.8|8393.8|8406.6|8394.6|8404.1|8392.1|0
1647471000000|2022-03-16 22:50:00|8405.1|8393.1|8405.8|8393.8|8407.3|8395.3|8403|8391|0
1647471300000|2022-03-16 22:55:00|8405.6|8393.6|8406.6|8394.6|8408.1|8396.1|8404.1|8392.1|0
1647471600000|2022-03-16 23:00:00|8406.7|8394.7|8405.1|8393.1|8415.3|8403.3|8401.5|8389.5|0
1647471900000|2022-03-16 23:05:00|8405.6|8393.6|8398|8386|8405.6|8393.6|8397.6|8385.6|0
1647472200000|2022-03-16 23:10:00|8397.6|8385.6|8396.5|8384.5|8399.3|8387.3|8393.5|8381.5|0
1647472500000|2022-03-16 23:15:00|8396.7|8384.7|8400.2|8388.2|8400.8|8388.8|8393.9|8381.9|0
1647472800000|2022-03-16 23:20:00|8399.3|8387.3|8398|8386|8400.4|8388.4|8397.2|8385.2|0
1647473100000|2022-03-16 23:25:00|8398.7|8386.7|8403.6|8391.6|8405.1|8393.1|8398.7|8386.7|0
1647473400000|2022-03-16 23:30:00|8404.1|8392.1|8405.1|8393.1|8406.6|8394.6|8402.3|8390.3|0
1647473700000|2022-03-16 23:35:00|8405.8|8393.8|8399.3|8387.3|8406.6|8394.6|8399.1|8387.1|0
1647474000000|2022-03-16 23:40:00|8399.1|8387.1|8403.6|8391.6|8404.7|8392.7|8399.1|8387.1|0
1647474300000|2022-03-16 23:45:00|8404.1|8392.1|8408.1|8396.1|8408.8|8396.8|8402.3|8390.3|0
1647474600000|2022-03-16 23:50:00|8407.7|8395.7|8415.3|8403.3|8418.9|8406.9|8406.9|8394.9|0
1647474900000|2022-03-16 23:55:00|8415.7|8403.7|8416.3|8404.3|8419.6|8407.6|8412.5|8400.5|0
1647475200000|2022-03-17 00:00:00|8415.3|8403.3|8409.9|8397.9|8418.9|8406.9|8404.5|8392.5|0
1647475500000|2022-03-17 00:05:00|8410.2|8398.2|8414.9|8402.9|8417|8405|8401.9|8389.9|0
1647475800000|2022-03-17 00:10:00|8415.5|8403.5|8412.3|8400.3|8420|8408|8409.5|8397.5|0
1647476100000|2022-03-17 00:15:00|8411.6|8399.6|8413.6|8401.6|8421.6|8409.6|8403.5|8391.5|0
1647476400000|2022-03-17 00:20:00|8414|8402|8417.4|8405.4|8420.1|8408.1|8411|8399|0
1647476700000|2022-03-17 00:25:00|8417.6|8405.6|8409.3|8397.3|8427.1|8415.1|8408.3|8396.3|0
1647477000000|2022-03-17 00:30:00|8409.7|8397.7|8417.4|8405.4|8421.1|8409.1|8409.3|8397.3|0
1647477300000|2022-03-17 00:35:00|8417.6|8405.6|8423.8|8411.8|8424.9|8412.9|8416.8|8404.8|0
1647477600000|2022-03-17 00:40:00|8424|8412|8422.7|8410.7|8426.4|8414.4|8421.6|8409.6|0
1647477900000|2022-03-17 00:45:00|8422.9|8410.9|8430.1|8418.1|8435.5|8423.5|8422.9|8410.9|0
1647478200000|2022-03-17 00:50:00|8430.2|8418.2|8434.9|8422.9|8439.8|8427.8|8426.3|8414.3|0
1647478500000|2022-03-17 00:55:00|8434.7|8422.7|8434.9|8422.9|8435.5|8423.5|8430.6|8418.6|0
1647478800000|2022-03-17 01:00:00|8435.1|8423.1|8433.3|8421.3|8438.1|8426.1|8429.5|8417.5|0
1647479100000|2022-03-17 01:05:00|8433.5|8421.5|8433.7|8421.7|8437|8425|8427.9|8415.9|0
1647479400000|2022-03-17 01:10:00|8433.9|8421.9|8427.3|8415.3|8435.4|8423.4|8427.3|8415.3|0
1647479700000|2022-03-17 01:15:00|8427.9|8415.9|8436.8|8424.8|8438.5|8426.5|8422.5|8410.5|0
1647480000000|2022-03-17 01:20:00|8437|8425|8424|8412|8441.2|8429.2|8422.5|8410.5|0
1647480300000|2022-03-17 01:25:00|8424.2|8412.2|8415.9|8403.9|8427.8|8415.8|8414.2|8402.2|0
1647480600000|2022-03-17 01:30:00|8415.7|8403.7|8420.7|8408.7|8422.9|8410.9|8411.6|8399.6|0
1647480900000|2022-03-17 01:35:00|8420.5|8408.5|8398.3|8386.3|8420.9|8408.9|8398.3|8386.3|0
1647481200000|2022-03-17 01:40:00|8397.5|8385.5|8405.4|8393.4|8413.9|8401.9|8396.1|8384.1|0
1647481500000|2022-03-17 01:45:00|8405.6|8393.6|8401|8389|8405.9|8393.9|8395.7|8383.7|0
1647481800000|2022-03-17 01:50:00|8400.6|8388.6|8390.7|8378.7|8404.2|8392.2|8386.4|8374.4|0
1647482100000|2022-03-17 01:55:00|8391.7|8379.7|8403.6|8391.6|8406.9|8394.9|8387.5|8375.5|0
1647482400000|2022-03-17 02:00:00|8403.8|8391.8|8410.1|8398.1|8411.2|8399.2|8399.9|8387.9|0
1647482700000|2022-03-17 02:05:00|8409.9|8397.9|8409|8397|8418.6|8406.6|8407.5|8395.5|0
1647483000000|2022-03-17 02:10:00|8410.1|8398.1|8418.6|8406.6|8423|8411|8405.3|8393.3|0
1647483300000|2022-03-17 02:15:00|8418.8|8406.8|8416.4|8404.4|8419.7|8407.7|8407.8|8395.8|0
1647483600000|2022-03-17 02:20:00|8416.6|8404.6|8429.3|8417.3|8429.3|8417.3|8413.8|8401.8|0
1647483900000|2022-03-17 02:25:00|8429.5|8417.5|8420.7|8408.7|8433.6|8421.6|8416.4|8404.4|0
1647484200000|2022-03-17 02:30:00|8420.3|8408.3|8414.3|8402.3|8423.5|8411.5|8413.8|8401.8|0
1647484500000|2022-03-17 02:35:00|8414.5|8402.5|8416.4|8404.4|8416.4|8404.4|8411|8399|0
1647484800000|2022-03-17 02:40:00|8417.2|8405.2|8413.1|8401.1|8418.5|8406.5|8411.6|8399.6|0
1647485100000|2022-03-17 02:45:00|8413.3|8401.3|8413.2|8401.2|8420.2|8408.2|8408.4|8396.4|0
1647485400000|2022-03-17 02:50:00|8413.4|8401.4|8422.4|8410.4|8427.1|8415.1|8413.4|8401.4|0
1647485700000|2022-03-17 02:55:00|8422.2|8410.2|8417.9|8405.9|8423.9|8411.9|8413.1|8401.1|0
1647486000000|2022-03-17 03:00:00|8417.5|8405.5|8408.9|8396.9|8418.5|8406.5|8407.8|8395.8|0
1647486300000|2022-03-17 03:05:00|8409.1|8397.1|8404.6|8392.6|8413.7|8401.7|8403.5|8391.5|0
1647486600000|2022-03-17 03:10:00|8405|8393|8406.7|8394.7|8409.9|8397.9|8401.9|8389.9|0
1647486900000|2022-03-17 03:15:00|8406.5|8394.5|8402.3|8390.3|8412.1|8400.1|8399.7|8387.7|0
1647487200000|2022-03-17 03:20:00|8401.9|8389.9|8410.9|8398.9|8410.9|8398.9|8397.6|8385.6|0
1647487500000|2022-03-17 03:25:00|8411.1|8399.1|8417|8405|8417.4|8405.4|8406.6|8394.6|0
1647487800000|2022-03-17 03:30:00|8417.2|8405.2|8413.2|8401.2|8418|8406|8407.3|8395.3|0
1647488100000|2022-03-17 03:35:00|8414.4|8402.4|8422.4|8410.4|8423.4|8411.4|8412.1|8400.1|0
1647488400000|2022-03-17 03:40:00|8422.6|8410.6|8412.1|8400.1|8422.8|8410.8|8411.6|8399.6|0
1647488700000|2022-03-17 03:45:00|8411.9|8399.9|8408.8|8396.8|8417.4|8405.4|8407.3|8395.3|0
1647489000000|2022-03-17 03:50:00|8409.4|8397.4|8407.8|8395.8|8413.1|8401.1|8406.2|8394.2|0
1647489300000|2022-03-17 03:55:00|8408.2|8396.2|8407.8|8395.8|8408.8|8396.8|8404.1|8392.1|0
1647489600000|2022-03-17 04:00:00|8407.6|8395.6|8402.4|8390.4|8407.6|8395.6|8400.2|8388.2|0
1647489900000|2022-03-17 04:05:00|8402.2|8390.2|8404.6|8392.6|8404.6|8392.6|8401.3|8389.3|0
1647490200000|2022-03-17 04:10:00|8405.4|8393.4|8404.6|8392.6|8406.7|8394.7|8402.4|8390.4|0
1647490500000|2022-03-17 04:15:00|8405.4|8393.4|8403.6|8391.6|8406.8|8394.8|8402.5|8390.5|0
1647490800000|2022-03-17 04:20:00|8403.5|8391.5|8400.4|8388.4|8405.3|8393.3|8399.8|8387.8|0
1647491100000|2022-03-17 04:25:00|8400|8388|8398.3|8386.3|8400.4|8388.4|8396.7|8384.7|0
1647491400000|2022-03-17 04:30:00|8398.1|8386.1|8405.5|8393.5|8409.2|8397.2|8397.2|8385.2|0
1647491700000|2022-03-17 04:35:00|8405.7|8393.7|8408.6|8396.6|8410.2|8398.2|8404.8|8392.8|0
1647492000000|2022-03-17 04:40:00|8408.4|8396.4|8412.3|8400.3|8413.4|8401.4|8407.6|8395.6|0
1647492300000|2022-03-17 04:45:00|8411.9|8399.9|8413.9|8401.9|8415.5|8403.5|8411.9|8399.9|0
1647492600000|2022-03-17 04:50:00|8414|8402|8414|8402|8416.7|8404.7|8412.3|8400.3|0
1647492900000|2022-03-17 04:55:00|8414.2|8402.2|8415.5|8403.5|8418.8|8406.8|8413.4|8401.4|0
1647493200000|2022-03-17 05:00:00|8416.1|8404.1|8409.1|8397.1|8417.7|8405.7|8406.9|8394.9|0
1647493500000|2022-03-17 05:05:00|8409.3|8397.3|8414.4|8402.4|8415.5|8403.5|8409.1|8397.1|0
1647493800000|2022-03-17 05:10:00|8414.3|8402.3|8422.7|8410.7|8424.9|8412.9|8410.8|8398.8|0
1647494100000|2022-03-17 05:15:00|8422.5|8410.5|8431.7|8419.7|8433.9|8421.9|8418.9|8406.9|0
1647494400000|2022-03-17 05:20:00|8432.1|8420.1|8417.7|8405.7|8434.5|8422.5|8417.7|8405.7|0
1647494700000|2022-03-17 05:25:00|8417.5|8405.5|8413.4|8401.4|8417.7|8405.7|8410.2|8398.2|0
1647495000000|2022-03-17 05:30:00|8413.2|8401.2|8414.6|8402.6|8419.9|8407.9|8412.9|8400.9|0
1647495300000|2022-03-17 05:35:00|8415|8403|8421.5|8409.5|8422|8410|8411.9|8399.9|0
1647495600000|2022-03-17 05:40:00|8421.7|8409.7|8422.2|8410.2|8424.9|8412.9|8415.2|8403.2|0
1647495900000|2022-03-17 05:45:00|8422.1|8410.1|8416.4|8404.4|8422.2|8410.2|8414.7|8402.7|0
1647496200000|2022-03-17 05:50:00|8416.3|8404.3|8414.1|8402.1|8419.6|8407.6|8411.4|8399.4|0
1647496500000|2022-03-17 05:55:00|8414.3|8402.3|8410.2|8398.2|8415.2|8403.2|8406.6|8394.6|0
1647496800000|2022-03-17 06:00:00|8409.9|8397.9|8406.1|8394.1|8416.8|8404.8|8402.4|8390.4|0
1647497100000|2022-03-17 06:05:00|8405.9|8393.9|8415.8|8403.8|8416.3|8404.3|8405|8393|0
1647497400000|2022-03-17 06:10:00|8415.7|8403.7|8408.4|8396.4|8416.8|8404.8|8405|8393|0
1647497700000|2022-03-17 06:15:00|8408.2|8396.2|8412.2|8400.2|8413.3|8401.3|8407.3|8395.3|0
1647498000000|2022-03-17 06:20:00|8412.4|8400.4|8423.4|8411.4|8423.4|8411.4|8409.4|8397.4|0
1647498300000|2022-03-17 06:25:00|8423.2|8411.2|8425.5|8413.5|8427.7|8415.7|8419.1|8407.1|0
1647498600000|2022-03-17 06:30:00|8426.1|8414.1|8422.3|8410.3|8427.7|8415.7|8419.1|8407.1|0
1647498900000|2022-03-17 06:35:00|8422.1|8410.1|8429.4|8417.4|8429.8|8417.8|8421.3|8409.3|0
1647499200000|2022-03-17 06:40:00|8429.2|8417.2|8429.5|8417.5|8437|8425|8428.3|8416.3|0
1647499500000|2022-03-17 06:45:00|8429.7|8417.7|8439|8427|8439.2|8427.2|8429.5|8417.5|0
1647499800000|2022-03-17 06:50:00|8438.8|8426.8|8438|8426|8441.2|8429.2|8435.8|8423.8|0
1647500100000|2022-03-17 06:55:00|8438.2|8426.2|8441.7|8429.7|8449.2|8437.2|8435.3|8423.3|0
1647500400000|2022-03-17 07:00:00|8442|8430|8417.3|8412.3|8444.1|8432.1|8413.8|8408.8|49
1647500700000|2022-03-17 07:05:00|8417.8|8412.8|8427.8|8422.8|8428.3|8423.3|8417.8|8412.8|5
1647501000000|2022-03-17 07:10:00|8428.3|8423.3|8425.8|8420.8|8429.8|8424.8|8425.8|8420.8|29
1647501300000|2022-03-17 07:15:00|8425.3|8420.3|8407.3|8402.3|8428.3|8423.3|8403.8|8398.8|42
1647501600000|2022-03-17 07:20:00|8406.8|8401.8|8407.3|8402.3|8412.3|8407.3|8399.3|8394.3|30
1647501900000|2022-03-17 07:25:00|8407.8|8402.8|8402.8|8397.8|8408.8|8403.8|8400.8|8395.8|10
1647502200000|2022-03-17 07:30:00|8402.3|8397.3|8388.3|8383.3|8402.8|8397.8|8388.3|8383.3|47
1647502500000|2022-03-17 07:35:00|8387.8|8382.8|8393.3|8388.3|8393.8|8388.8|8380.3|8375.3|17
1647502800000|2022-03-17 07:40:00|8393.8|8388.8|8395.3|8390.3|8396.3|8391.3|8387.3|8382.3|96
1647503100000|2022-03-17 07:45:00|8394.8|8389.8|8401.3|8396.3|8405.8|8400.8|8393.3|8388.3|22
1647503400000|2022-03-17 07:50:00|8401.8|8396.8|8406.8|8401.8|8412.8|8407.8|8397.8|8392.8|169
1647503700000|2022-03-17 07:55:00|8407.3|8402.3|8423.3|8418.3|8423.3|8418.3|8403.3|8398.3|89
1647504000000|2022-03-17 08:00:00|8422.8|8417.8|8423.8|8418.8|8425.8|8420.8|8403.8|8398.8|467
1647504300000|2022-03-17 08:05:00|8424.3|8419.3|8420.8|8415.8|8430.3|8425.3|8409.8|8404.8|290
1647504600000|2022-03-17 08:10:00|8420.3|8415.3|8426.8|8421.8|8433.3|8428.3|8416.8|8411.8|190
1647504900000|2022-03-17 08:15:00|8426.3|8421.3|8440.8|8435.8|8442.8|8437.8|8418.3|8413.3|143
1647505200000|2022-03-17 08:20:00|8441.3|8436.3|8440.3|8435.3|8447.8|8442.8|8429.8|8424.8|149
1647505500000|2022-03-17 08:25:00|8439.8|8434.8|8436.8|8431.8|8447.8|8442.8|8432.8|8427.8|118
1647505800000|2022-03-17 08:30:00|8434.8|8429.8|8419.8|8414.8|8441.3|8436.3|8419.8|8414.8|273
1647506100000|2022-03-17 08:35:00|8419.3|8414.3|8433.3|8428.3|8439.3|8434.3|8416.8|8411.8|91
1647506400000|2022-03-17 08:40:00|8434|8429|8429.5|8424.5|8437.5|8432.5|8427.5|8422.5|72
1647506700000|2022-03-17 08:45:00|8430|8425|8426.5|8421.5|8437.5|8432.5|8423.5|8418.5|403
1647507000000|2022-03-17 08:50:00|8427|8422|8426.5|8421.5|8437|8432|8425.5|8420.5|99
1647507300000|2022-03-17 08:55:00|8427|8422|8424|8419|8433|8428|8420.5|8415.5|54
1647507600000|2022-03-17 09:00:00|8424.5|8419.5|8424.5|8419.5|8438|8433|8422.5|8417.5|171
1647507900000|2022-03-17 09:05:00|8424|8419|8414|8409|8424.5|8419.5|8412.5|8407.5|96
1647508200000|2022-03-17 09:10:00|8413.5|8408.5|8385.5|8380.5|8413.5|8408.5|8382|8377|217
1647508500000|2022-03-17 09:15:00|8385|8380|8376|8371|8392.5|8387.5|8373|8368|254
1647508800000|2022-03-17 09:20:00|8375.5|8370.5|8386|8381|8392.5|8387.5|8374|8369|100
1647509100000|2022-03-17 09:25:00|8385|8380|8394.5|8389.5|8396.5|8391.5|8383|8378|117
1647509400000|2022-03-17 09:30:00|8395|8390|8379.5|8374.5|8395.5|8390.5|8379.5|8374.5|42
1647509700000|2022-03-17 09:35:00|8378.5|8373.5|8370.5|8365.5|8379.5|8374.5|8364|8359|664
1647510000000|2022-03-17 09:40:00|8370|8365|8374|8369|8381|8376|8369.5|8364.5|40
1647510300000|2022-03-17 09:45:00|8374.5|8369.5|8374.5|8369.5|8381|8376|8372.5|8367.5|47
1647510600000|2022-03-17 09:50:00|8374|8369|8376.5|8371.5|8383.5|8378.5|8371.5|8366.5|55
1647510900000|2022-03-17 09:55:00|8376|8371|8386.5|8381.5|8388.5|8383.5|8375.5|8370.5|60
1647511200000|2022-03-17 10:00:00|8387|8382|8353.5|8348.5|8387.5|8382.5|8323|8318|568
1647511500000|2022-03-17 10:05:00|8352.5|8347.5|8345.5|8340.5|8357.5|8352.5|8319.5|8314.5|351
1647511800000|2022-03-17 10:10:00|8345|8340|8348|8343|8356.5|8351.5|8337|8332|116
1647512100000|2022-03-17 10:15:00|8349|8344|8358.5|8353.5|8362.5|8357.5|8342.5|8337.5|111
1647512400000|2022-03-17 10:20:00|8358|8353|8372|8367|8376|8371|8353.5|8348.5|103
1647512700000|2022-03-17 10:25:00|8372.5|8367.5|8366.5|8361.5|8373.5|8368.5|8365|8360|127
1647513000000|2022-03-17 10:30:00|8367|8362|8372.5|8367.5|8378|8373|8361.5|8356.5|129
1647513300000|2022-03-17 10:35:00|8372|8367|8364.5|8359.5|8372.5|8367.5|8361.5|8356.5|82
1647513600000|2022-03-17 10:40:00|8364|8359|8356.5|8351.5|8368|8363|8353.5|8348.5|60
1647513900000|2022-03-17 10:45:00|8356|8351|8361|8356|8363|8358|8349.5|8344.5|76
1647514200000|2022-03-17 10:50:00|8360.5|8355.5|8356.5|8351.5|8360.5|8355.5|8351|8346|86
1647514500000|2022-03-17 10:55:00|8356|8351|8358.5|8353.5|8358.5|8353.5|8352.5|8347.5|134
1647514800000|2022-03-17 11:00:00|8358|8353|8363.5|8358.5|8365.5|8360.5|8350.5|8345.5|34
1647515100000|2022-03-17 11:05:00|8363|8358|8367.5|8362.5|8371|8366|8362|8357|44
1647515400000|2022-03-17 11:10:00|8368|8363|8365.5|8360.5|8368|8363|8359|8354|23
1647515700000|2022-03-17 11:15:00|8366|8361|8358.5|8353.5|8369.5|8364.5|8357|8352|30
1647516000000|2022-03-17 11:20:00|8359|8354|8355.5|8350.5|8359.5|8354.5|8349.5|8344.5|32
1647516300000|2022-03-17 11:25:00|8355|8350|8348.5|8343.5|8356|8351|8348.5|8343.5|608
1647516600000|2022-03-17 11:30:00|8348|8343|8347.5|8342.5|8351|8346|8343|8338|77
1647516900000|2022-03-17 11:35:00|8347|8342|8342|8337|8351.5|8346.5|8341.5|8336.5|38
1647517200000|2022-03-17 11:40:00|8343|8338|8337.5|8332.5|8344|8339|8335.5|8330.5|44
1647517500000|2022-03-17 11:45:00|8337|8332|8348|8343|8348|8343|8336|8331|53
1647517800000|2022-03-17 11:50:00|8348.5|8343.5|8346.5|8341.5|8351.5|8346.5|8341|8336|71
1647518100000|2022-03-17 11:55:00|8347|8342|8348|8343|8355|8350|8345.5|8340.5|34
1647518400000|2022-03-17 12:00:00|8347.5|8342.5|8357.5|8352.5|8368|8363|8341.5|8336.5|220
1647518700000|2022-03-17 12:05:00|8358|8353|8347|8342|8362.5|8357.5|8347|8342|61
1647519000000|2022-03-17 12:10:00|8346.5|8341.5|8334|8329|8346.5|8341.5|8334|8329|54
1647519300000|2022-03-17 12:15:00|8333.5|8328.5|8329.5|8324.5|8338|8333|8327.5|8322.5|28
1647519600000|2022-03-17 12:20:00|8329|8324|8328.5|8323.5|8334|8329|8323.5|8318.5|22
1647519900000|2022-03-17 12:25:00|8328|8323|8322.5|8317.5|8333.5|8328.5|8319|8314|39
1647520200000|2022-03-17 12:30:00|8323.5|8318.5|8335.5|8330.5|8338|8333|8320|8315|72
1647520500000|2022-03-17 12:35:00|8336|8331|8336.5|8331.5|8340|8335|8330.5|8325.5|28
1647520800000|2022-03-17 12:40:00|8336|8331|8330|8325|8339|8334|8328|8323|41
1647521100000|2022-03-17 12:45:00|8329|8324|8336|8331|8338|8333|8327.5|8322.5|28
1647521400000|2022-03-17 12:50:00|8335.5|8330.5|8335.5|8330.5|8338|8333|8332|8327|77
1647521700000|2022-03-17 12:55:00|8335|8330|8347.5|8342.5|8349|8344|8332|8327|46
1647522000000|2022-03-17 13:00:00|8348|8343|8351|8346|8352.5|8347.5|8346|8341|68
1647522300000|2022-03-17 13:05:00|8350.5|8345.5|8340|8335|8353|8348|8338.5|8333.5|40
1647522600000|2022-03-17 13:10:00|8340.5|8335.5|8327|8322|8342|8337|8327|8322|47
1647522900000|2022-03-17 13:15:00|8327.5|8322.5|8332|8327|8335.5|8330.5|8325.5|8320.5|97
1647523200000|2022-03-17 13:20:00|8332.5|8327.5|8343|8338|8345|8340|8332|8327|57
1647523500000|2022-03-17 13:25:00|8342.5|8337.5|8343|8338|8348.5|8343.5|8341|8336|130
1647523800000|2022-03-17 13:30:00|8342.5|8337.5|8353|8348|8359|8354|8333|8328|299
1647524100000|2022-03-17 13:35:00|8352.5|8347.5|8348|8343|8355|8350|8338.5|8333.5|149
1647524400000|2022-03-17 13:40:00|8347.5|8342.5|8345|8340|8350|8345|8340|8335|116
1647524700000|2022-03-17 13:45:00|8344.5|8339.5|8345|8340|8370|8365|8343|8338|342
1647525000000|2022-03-17 13:50:00|8344.5|8339.5|8346|8341|8358.5|8353.5|8341|8336|50
1647525300000|2022-03-17 13:55:00|8346.5|8341.5|8364|8359|8366|8361|8343|8338|259
1647525600000|2022-03-17 14:00:00|8364.5|8359.5|8365.5|8360.5|8371|8366|8360|8355|86
1647525900000|2022-03-17 14:05:00|8366|8361|8370|8365|8371.5|8366.5|8363|8358|38
1647526200000|2022-03-17 14:10:00|8369.5|8364.5|8361.5|8356.5|8373|8368|8355|8350|249
1647526500000|2022-03-17 14:15:00|8362|8357|8360.5|8355.5|8370.5|8365.5|8355|8350|83
1647526800000|2022-03-17 14:20:00|8360|8355|8375|8370|8377|8372|8360|8355|105
1647527100000|2022-03-17 14:25:00|8374.5|8369.5|8375|8370|8377.5|8372.5|8370|8365|110
1647527400000|2022-03-17 14:30:00|8375.5|8370.5|8370|8365|8376.5|8371.5|8363|8358|93
1647527700000|2022-03-17 14:35:00|8370.5|8365.5|8368|8363|8372|8367|8365.5|8360.5|125
1647528000000|2022-03-17 14:40:00|8368.5|8363.5|8358|8353|8370.5|8365.5|8351|8346|89
1647528300000|2022-03-17 14:45:00|8357.5|8352.5|8341|8336|8358|8353|8331|8326|186
1647528600000|2022-03-17 14:50:00|8341.5|8336.5|8327|8322|8341.5|8336.5|8323|8318|100
1647528900000|2022-03-17 14:55:00|8327.5|8322.5|8342.5|8337.5|8345|8340|8327|8322|223
1647529200000|2022-03-17 15:00:00|8342|8337|8344|8339|8352.5|8347.5|8339|8334|174
1647529500000|2022-03-17 15:05:00|8343.5|8338.5|8356.5|8351.5|8360|8355|8340|8335|100
1647529800000|2022-03-17 15:10:00|8355.6|8350.6|8337.1|8332.1|8356.1|8351.1|8336.6|8331.6|52
1647530100000|2022-03-17 15:15:00|8337.6|8332.6|8353.1|8348.1|8355.1|8350.1|8336.1|8331.1|93
1647530400000|2022-03-17 15:20:00|8352.6|8347.6|8356.6|8351.6|8357.6|8352.6|8347.6|8342.6|56
1647530700000|2022-03-17 15:25:00|8356.1|8351.1|8346.1|8341.1|8358.1|8353.1|8343.1|8338.1|81
1647531000000|2022-03-17 15:30:00|8344.6|8339.6|8364.1|8359.1|8364.6|8359.6|8339.1|8334.1|94
1647531300000|2022-03-17 15:35:00|8363.6|8358.6|8364.1|8359.1|8365.1|8360.1|8355.6|8350.6|57
1647531600000|2022-03-17 15:40:00|8364.6|8359.6|8360.1|8355.1|8367.1|8362.1|8356.6|8351.6|38
1647531900000|2022-03-17 15:45:00|8359.6|8354.6|8356.1|8351.1|8361.1|8356.1|8353.1|8348.1|37
1647532200000|2022-03-17 15:50:00|8355.6|8350.6|8359.1|8354.1|8359.1|8354.1|8353.1|8348.1|62
1647532500000|2022-03-17 15:55:00|8359.6|8354.6|8361.1|8356.1|8365.1|8360.1|8352.1|8347.1|163
1647532800000|2022-03-17 16:00:00|8362.6|8357.6|8370.1|8365.1|8372.6|8367.6|8360.1|8355.1|158
1647533100000|2022-03-17 16:05:00|8369.6|8364.6|8373.6|8368.6|8374.1|8369.1|8366.1|8361.1|53
1647533400000|2022-03-17 16:10:00|8374.1|8369.1|8376.4|8371.4|8376.9|8371.9|8370.6|8365.6|109
1647533700000|2022-03-17 16:15:00|8376.9|8371.9|8382.4|8377.4|8383.4|8378.4|8371.4|8366.4|36
1647534000000|2022-03-17 16:20:00|8381.9|8376.9|8391.9|8386.9|8394.4|8389.4|8381.9|8376.9|170
1647534300000|2022-03-17 16:25:00|8392.4|8387.4|8419.9|8414.9|8420.4|8415.4|8389.4|8384.4|209
1647534600000|2022-03-17 16:30:00|8419.1|8412.1|8412.1|8404.1|8423.1|8415.1|8396.1|8389.1|429
1647534900000|2022-03-17 16:35:00|8413.1|8406.1|8408.1|8400.1|8417.1|8410.1|8404.1|8397.1|143
1647535200000|2022-03-17 16:40:00|8407.1|8399.1|8411.1|8403.1|8412.1|8404.1|8402.1|8394.1|54
1647535500000|2022-03-17 16:45:00|8410.1|8402.1|8406.1|8399.1|8410.1|8402.1|8404.1|8396.1|18
1647535800000|2022-03-17 16:50:00|8407.1|8401.1|8407.1|8400.1|8411.1|8403.1|8405.1|8399.1|47
1647536100000|2022-03-17 16:55:00|8409.1|8401.1|8407.1|8399.1|8409.1|8402.1|8403.1|8397.1|39
1647536400000|2022-03-17 17:00:00|8406.1|8400.1|8399.1|8392.1|8407.1|8400.1|8396.1|8390.1|53
1647536700000|2022-03-17 17:05:00|8401.1|8394.1|8400.1|8392.1|8403.1|8395.1|8396.1|8388.1|29
1647537000000|2022-03-17 17:10:00|8398.1|8390.1|8393.1|8385.1|8402.1|8394.1|8390.1|8383.1|75
1647537300000|2022-03-17 17:15:00|8395.1|8386.1|8401.1|8395.1|8401.1|8395.1|8393.1|8386.1|21
1647537600000|2022-03-17 17:20:00|8400.1|8392.1|8415.1|8407.1|8416.1|8409.1|8400.1|8392.1|23
1647537900000|2022-03-17 17:25:00|8414.1|8408.1|8419.1|8410.1|8420.1|8412.1|8414.1|8407.1|16
1647538200000|2022-03-17 17:30:00|8418.1|8409.1|8420.1|8412.1|8421.1|8414.1|8416.1|8408.1|23
1647538500000|2022-03-17 17:35:00|8421.1|8413.1|8416.1|8409.1|8422.1|8415.1|8416.1|8408.1|16
1647538800000|2022-03-17 17:40:00|8417.1|8410.1|8428.1|8419.1|8431.1|8423.1|8417.1|8410.1|43
1647539100000|2022-03-17 17:45:00|8427.1|8420.1|8427.1|8420.1|8428.1|8422.1|8425.1|8416.1|43
1647539400000|2022-03-17 17:50:00|8428.1|8418.1|8431.1|8424.1|8431.1|8424.1|8425.1|8417.1|38
1647539700000|2022-03-17 17:55:00|8433.1|8423.1|8429.1|8419.1|8433.1|8424.1|8428.1|8419.1|31
1647540000000|2022-03-17 18:00:00|8430.1|8420.1|8427.1|8420.1|8433.1|8426.1|8426.1|8418.1|47
1647540300000|2022-03-17 18:05:00|8426.1|8419.1|8428.1|8417.1|8428.1|8421.1|8426.1|8417.1|7
1647540600000|2022-03-17 18:10:00|8427.1|8416.1|8423.1|8414.1|8427.1|8416.1|8418.1|8409.1|4
1647540900000|2022-03-17 18:15:00|8422.1|8413.1|8423.1|8415.1|8424.1|8417.1|8418.1|8412.1|7
1647541200000|2022-03-17 18:20:00|8424.1|8416.1|8418.1|8409.1|8432.1|8425.1|8418.1|8407.1|46
1647541500000|2022-03-17 18:25:00|8422.1|8410.1|8410.1|8400.1|8423.1|8413.1|8409.1|8400.1|70
1647541800000|2022-03-17 18:30:00|8411.1|8404.1|8416.1|8406.1|8420.1|8408.1|8411.1|8402.1|4
1647542100000|2022-03-17 18:35:00|8413.1|8405.1|8414.1|8403.1|8423.1|8412.1|8411.1|8403.1|5
1647542400000|2022-03-17 18:40:00|8415.1|8404.1|8425.1|8417.1|8425.1|8417.1|8415.1|8403.1|1
1647542700000|2022-03-17 18:45:00|8427.1|8418.1|8428.1|8417.1|8429.1|8419.1|8422.1|8412.1|25
1647543000000|2022-03-17 18:50:00|8427.1|8418.1|8429.1|8418.1|8436.1|8426.1|8424.1|8416.1|45
1647543300000|2022-03-17 18:55:00|8425.1|8417.1|8431|8419|8432.1|8423.6|8417.1|8405.1|39
1647543600000|2022-03-17 19:00:00|8432.1|8420.1|8433.5|8421.5|8433.6|8421.6|8426.6|8414.6|0
1647543900000|2022-03-17 19:05:00|8433.6|8421.6|8421.2|8409.2|8435.7|8423.7|8419|8407|0
1647544200000|2022-03-17 19:10:00|8421.3|8409.3|8415.3|8403.3|8421.3|8409.3|8408.6|8396.6|0
1647544500000|2022-03-17 19:15:00|8415.4|8403.4|8421.1|8409.1|8421.2|8409.2|8415.3|8403.3|0
1647544800000|2022-03-17 19:20:00|8421.2|8409.2|8415.5|8403.5|8421.2|8409.2|8414.4|8402.4|0
1647545100000|2022-03-17 19:25:00|8415.6|8403.6|8425.5|8413.5|8427.7|8415.7|8415.6|8403.6|0
1647545400000|2022-03-17 19:30:00|8425.6|8413.6|8424.4|8412.4|8425.6|8413.6|8418.9|8406.9|11004
1647545700000|2022-03-17 19:35:00|8424.5|8412.5|8426.7|8414.7|8434.1|8422.1|8424.4|8412.4|0
1647546000000|2022-03-17 19:40:00|8427.2|8415.2|8442.2|8430.2|8447.3|8435.3|8427.2|8415.2|0
1647546300000|2022-03-17 19:45:00|8442.1|8430.1|8440.2|8428.2|8446.6|8434.6|8435.8|8423.8|0
1647546600000|2022-03-17 19:50:00|8439.1|8427.1|8417.5|8405.5|8439.1|8427.1|8411.7|8399.7|0
1647546900000|2022-03-17 19:55:00|8416.4|8404.4|8444.1|8432.1|8445.2|8433.2|8409.8|8397.8|0
1647547200000|2022-03-17 20:00:00|8444|8432|8438.4|8426.4|8448.5|8436.5|8438.4|8426.4|0
1647547500000|2022-03-17 20:05:00|8438.3|8426.3|8430.5|8418.5|8438.4|8426.4|8429.5|8417.5|0
1647547800000|2022-03-17 20:10:00|8431.6|8419.6|8437.8|8425.8|8439.4|8427.4|8431.4|8419.4|0
1647548100000|2022-03-17 20:15:00|8437.9|8425.9|8427.2|8415.2|8437.9|8425.9|8427.2|8415.2|0
1647548400000|2022-03-17 20:20:00|8427.8|8415.8|8431.5|8419.5|8433.6|8421.6|8421.9|8409.9|0
1647548700000|2022-03-17 20:25:00|8433.6|8421.6|8409.7|8397.7|8435.7|8423.7|8399.7|8387.7|0
1647549000000|2022-03-17 20:30:00|8408.6|8396.6|8411.6|8399.6|8419.4|8407.4|8408.6|8396.6|0
1647549300000|2022-03-17 20:35:00|8411.7|8399.7|8403.8|8391.8|8412.8|8400.8|8402.6|8390.6|0
1647549600000|2022-03-17 20:40:00|8402.7|8390.7|8404.8|8392.8|8405.9|8393.9|8400.3|8388.3|0
1647549900000|2022-03-17 20:45:00|8405.3|8393.3|8404.9|8392.9|8410.4|8398.4|8402.7|8390.7|0
1647550200000|2022-03-17 20:50:00|8404.8|8392.8|8406|8394|8407|8395|8402.6|8390.6|0
1647550500000|2022-03-17 20:55:00|8407.1|8395.1|8409.1|8397.1|8409.1|8397.1|8400.5|8388.5|0
1647550800000|2022-03-17 21:00:00|8407|8395|8408.3|8396.3|8408.9|8396.9|8407|8395|0
1647551100000|2022-03-17 21:05:00|8408|8396|8410.4|8398.4|8411|8399|8407.8|8395.8|0
1647551400000|2022-03-17 21:10:00|8409.9|8397.9|8410.4|8398.4|8411|8399|8409.7|8397.7|0
1647551700000|2022-03-17 21:15:00|8410.6|8398.6|8411.2|8399.2|8411.2|8399.2|8409.9|8397.9|0
1647552000000|2022-03-17 21:20:00|8411|8399|8409.3|8397.3|8411.2|8399.2|8408.7|8396.7|0
1647552300000|2022-03-17 21:25:00|8409.1|8397.1|8409.3|8397.3|8409.9|8397.9|8408.5|8396.5|0
1647552600000|2022-03-17 21:30:00|8409.5|8397.5|8409.5|8397.5|8411|8399|8409.1|8397.1|0
1647552900000|2022-03-17 21:35:00|8410.2|8398.2|8411.4|8399.4|8411.8|8399.8|8409.7|8397.7|0
1647553200000|2022-03-17 21:40:00|8410.2|8398.2|8410.6|8398.6|8410.9|8398.9|8409.3|8397.3|0
1647553500000|2022-03-17 21:45:00|8410.9|8398.9|8410.6|8398.6|8411.1|8399.1|8410.6|8398.6|0
1647553800000|2022-03-17 21:50:00|8409.2|8397.2|8409.6|8397.6|8410.4|8398.4|8409.2|8397.2|0
1647554100000|2022-03-17 21:55:00|8410|8398|8411.5|8399.5|8411.5|8399.5|8409.8|8397.8|0
1647554400000|2022-03-17 22:00:00|8411.7|8399.7|8415.2|8403.2|8422.5|8410.5|8407.3|8395.3|0
1647554700000|2022-03-17 22:05:00|8415.3|8403.3|8410.1|8398.1|8416.3|8404.3|8403.4|8391.4|0
1647555000000|2022-03-17 22:10:00|8410.5|8398.5|8400|8388|8416.1|8404.1|8399.5|8387.5|0
1647555300000|2022-03-17 22:15:00|8400.4|8388.4|8394.4|8382.4|8404|8392|8393.3|8381.3|0
1647555600000|2022-03-17 22:20:00|8395|8383|8399.3|8387.3|8400.4|8388.4|8391.6|8379.6|0
1647555900000|2022-03-17 22:25:00|8398.5|8386.5|8399.3|8387.3|8400|8388|8397.8|8385.8|0
1647556200000|2022-03-17 22:30:00|8398.9|8386.9|8397.9|8385.9|8400.4|8388.4|8397.6|8385.6|0
1647556500000|2022-03-17 22:35:00|8398.3|8386.3|8398|8386|8402.2|8390.2|8397.7|8385.7|0
1647556800000|2022-03-17 22:40:00|8398.4|8386.4|8395.8|8383.8|8400.8|8388.8|8393.2|8381.2|0
1647557100000|2022-03-17 22:45:00|8395.6|8383.6|8394.5|8382.5|8396.7|8384.7|8391.3|8379.3|0
1647557400000|2022-03-17 22:50:00|8394|8382|8397.9|8385.9|8397.9|8385.9|8391|8379|0
1647557700000|2022-03-17 22:55:00|8397.7|8385.7|8393.2|8381.2|8398.6|8386.6|8386.1|8374.1|0
1647558000000|2022-03-17 23:00:00|8393.8|8381.8|8391|8379|8395.8|8383.8|8387.6|8375.6|0
1647558300000|2022-03-17 23:05:00|8391.2|8379.2|8392.1|8380.1|8395.1|8383.1|8389.5|8377.5|0
1647558600000|2022-03-17 23:10:00|8391.7|8379.7|8394|8382|8395.8|8383.8|8391.7|8379.7|0
1647558900000|2022-03-17 23:15:00|8394.1|8382.1|8396.6|8384.6|8399.4|8387.4|8392.7|8380.7|0
1647559200000|2022-03-17 23:20:00|8396.8|8384.8|8396.2|8384.2|8399.4|8387.4|8395.1|8383.1|0
1647559500000|2022-03-17 23:25:00|8396.6|8384.6|8397.3|8385.3|8398.6|8386.6|8391|8379|0
1647559800000|2022-03-17 23:30:00|8396.8|8384.8|8396.6|8384.6|8402.2|8390.2|8393.8|8381.8|0
1647560100000|2022-03-17 23:35:00|8396.2|8384.2|8398.6|8386.6|8399.4|8387.4|8395.1|8383.1|0
1647560400000|2022-03-17 23:40:00|8399.4|8387.4|8397.9|8385.9|8400.1|8388.1|8395.8|8383.8|0
1647560700000|2022-03-17 23:45:00|8396.6|8384.6|8398.6|8386.6|8399.4|8387.4|8395.1|8383.1|0
1647561000000|2022-03-17 23:50:00|8399.4|8387.4|8399.4|8387.4|8400.7|8388.7|8396.6|8384.6|0
1647561300000|2022-03-17 23:55:00|8399|8387|8394.5|8382.5|8400.1|8388.1|8393.8|8381.8|0
1647561600000|2022-03-18 00:00:00|8395.8|8383.8|8398.6|8386.6|8402.2|8390.2|8390.4|8378.4|0
1647561900000|2022-03-18 00:05:00|8399|8387|8412.5|8400.5|8413.4|8401.4|8397.3|8385.3|0
1647562200000|2022-03-18 00:10:00|8412.6|8400.6|8409|8397|8417|8405|8406.9|8394.9|0
1647562500000|2022-03-18 00:15:00|8409.1|8397.1|8392.2|8380.2|8414.5|8402.5|8388.4|8376.4|0
1647562800000|2022-03-18 00:20:00|8392.4|8380.4|8391.7|8379.7|8393.3|8381.3|8387.3|8375.3|0
1647563100000|2022-03-18 00:25:00|8391.5|8379.5|8387.3|8375.3|8391.7|8379.7|8383.7|8371.7|0
1647563400000|2022-03-18 00:30:00|8387.7|8375.7|8407.3|8395.3|8407.7|8395.7|8387.7|8375.7|0
1647563700000|2022-03-18 00:35:00|8407.2|8395.2|8400.1|8388.1|8408.8|8396.8|8400.1|8388.1|0
1647564000000|2022-03-18 00:40:00|8399.9|8387.9|8389.3|8377.3|8401.8|8389.8|8385|8373|0
1647564300000|2022-03-18 00:45:00|8389.1|8377.1|8376.4|8364.4|8395.2|8383.2|8374.2|8362.2|0
1647564600000|2022-03-18 00:50:00|8375.6|8363.6|8375.3|8363.3|8380.2|8368.2|8372|8360|0
1647564900000|2022-03-18 00:55:00|8374.6|8362.6|8372.7|8360.7|8378.1|8366.1|8370.5|8358.5|0
1647565200000|2022-03-18 01:00:00|8372.9|8360.9|8379.1|8367.1|8389.8|8377.8|8372.9|8360.9|0
1647565500000|2022-03-18 01:05:00|8378.8|8366.8|8365.2|8353.2|8379.1|8367.1|8364.6|8352.6|0
1647565800000|2022-03-18 01:10:00|8364.8|8352.8|8368.9|8356.9|8370.6|8358.6|8361.3|8349.3|0
1647566100000|2022-03-18 01:15:00|8368.7|8356.7|8365.7|8353.7|8374.3|8362.3|8362|8350|0
1647566400000|2022-03-18 01:20:00|8366.1|8354.1|8370|8358|8372.7|8360.7|8366.1|8354.1|0
1647566700000|2022-03-18 01:25:00|8369.8|8357.8|8365.7|8353.7|8373.2|8361.2|8362.4|8350.4|0
1647567000000|2022-03-18 01:30:00|8366.3|8354.3|8373.2|8361.2|8374.3|8362.3|8364.1|8352.1|0
1647567300000|2022-03-18 01:35:00|8373|8361|8367.8|8355.8|8375.3|8363.3|8365.6|8353.6|0
1647567600000|2022-03-18 01:40:00|8368.2|8356.2|8371|8359|8376|8364|8365.7|8353.7|0
1647567900000|2022-03-18 01:45:00|8370.8|8358.8|8381.8|8369.8|8385.1|8373.1|8370.5|8358.5|0
1647568200000|2022-03-18 01:50:00|8381.4|8369.4|8377.5|8365.5|8383.5|8371.5|8376|8364|0
1647568500000|2022-03-18 01:55:00|8377.7|8365.7|8377.5|8365.5|8379.7|8367.7|8374.9|8362.9|0
1647568800000|2022-03-18 02:00:00|8377.6|8365.6|8370|8358|8380.8|8368.8|8369.5|8357.5|0
1647569100000|2022-03-18 02:05:00|8369.8|8357.8|8365.2|8353.2|8370.6|8358.6|8357.1|8345.1|0
1647569400000|2022-03-18 02:10:00|8365|8353|8358.2|8346.2|8366.3|8354.3|8357|8345|0
1647569700000|2022-03-18 02:15:00|8357.7|8345.7|8358.2|8346.2|8360.9|8348.9|8352.8|8340.8|0
1647570000000|2022-03-18 02:20:00|8357.5|8345.5|8354.4|8342.4|8359.2|8347.2|8351.7|8339.7|0
1647570300000|2022-03-18 02:25:00|8354.5|8342.5|8361.4|8349.4|8362|8350|8353.4|8341.4|0
1647570600000|2022-03-18 02:30:00|8361.6|8349.6|8360.3|8348.3|8362|8350|8353.4|8341.4|0
1647570900000|2022-03-18 02:35:00|8361.1|8349.1|8354.9|8342.9|8363.1|8351.1|8354.4|8342.4|0
1647571200000|2022-03-18 02:40:00|8355.1|8343.1|8358.8|8346.8|8366.3|8354.3|8354.9|8342.9|0
1647571500000|2022-03-18 02:45:00|8359.8|8347.8|8368.9|8356.9|8370.6|8358.6|8359.8|8347.8|0
1647571800000|2022-03-18 02:50:00|8368.7|8356.7|8360.3|8348.3|8368.7|8356.7|8359.8|8347.8|0
1647572100000|2022-03-18 02:55:00|8360.1|8348.1|8362|8350|8363.1|8351.1|8357.1|8345.1|0
1647572400000|2022-03-18 03:00:00|8362.2|8350.2|8366.8|8354.8|8367.4|8355.4|8361.4|8349.4|0
1647572700000|2022-03-18 03:05:00|8366.6|8354.6|8367.8|8355.8|8368.9|8356.9|8364.6|8352.6|0
1647573000000|2022-03-18 03:10:00|8368|8356|8360.9|8348.9|8368.4|8356.4|8358.7|8346.7|0
1647573300000|2022-03-18 03:15:00|8360.7|8348.7|8354.4|8342.4|8362.5|8350.5|8354.4|8342.4|0
1647573600000|2022-03-18 03:20:00|8354.9|8342.9|8358.1|8346.1|8362.5|8350.5|8354.9|8342.9|0
1647573900000|2022-03-18 03:25:00|8357.7|8345.7|8360.3|8348.3|8362|8350|8356.6|8344.6|0
1647574200000|2022-03-18 03:30:00|8360.5|8348.5|8363.5|8351.5|8364.6|8352.6|8358.7|8346.7|0
1647574500000|2022-03-18 03:35:00|8363.7|8351.7|8357|8345|8366.3|8354.3|8357|8345|0
1647574800000|2022-03-18 03:40:00|8357.3|8345.3|8362.4|8350.4|8363|8351|8357.3|8345.3|0
1647575100000|2022-03-18 03:45:00|8362.6|8350.6|8365.7|8353.7|8367.8|8355.8|8362|8350|0
1647575400000|2022-03-18 03:50:00|8366.1|8354.1|8363.5|8351.5|8366.8|8354.8|8363.5|8351.5|0
1647575700000|2022-03-18 03:55:00|8363.7|8351.7|8370|8358|8371.1|8359.1|8363|8351|0
1647576000000|2022-03-18 04:00:00|8369.8|8357.8|8376.4|8364.4|8377.5|8365.5|8369.5|8357.5|0
1647576300000|2022-03-18 04:05:00|8376.6|8364.6|8381.3|8369.3|8383.5|8371.5|8376.6|8364.6|0
1647576600000|2022-03-18 04:10:00|8380.9|8368.9|8381.8|8369.8|8382.9|8370.9|8379.6|8367.6|0
1647576900000|2022-03-18 04:15:00|8382.4|8370.4|8378.5|8366.5|8387.2|8375.2|8378.5|8366.5|0
1647577200000|2022-03-18 04:20:00|8378.3|8366.3|8383.9|8371.9|8385|8373|8375.9|8363.9|0
1647577500000|2022-03-18 04:25:00|8383.7|8371.7|8380.7|8368.7|8383.7|8371.7|8379.6|8367.6|0
1647577800000|2022-03-18 04:30:00|8380.9|8368.9|8381.8|8369.8|8385.1|8373.1|8380.7|8368.7|0
1647578100000|2022-03-18 04:35:00|8381.6|8369.6|8382.9|8370.9|8382.9|8370.9|8380.7|8368.7|0
1647578400000|2022-03-18 04:40:00|8382.5|8370.5|8381.8|8369.8|8384|8372|8380.3|8368.3|0
1647578700000|2022-03-18 04:45:00|8381.6|8369.6|8373.2|8361.2|8383.5|8371.5|8372.7|8360.7|0
1647579000000|2022-03-18 04:50:00|8373.4|8361.4|8374.3|8362.3|8374.9|8362.9|8373.2|8361.2|0
1647579300000|2022-03-18 04:55:00|8374.5|8362.5|8374.3|8362.3|8375.4|8363.4|8373.8|8361.8|0
1647579600000|2022-03-18 05:00:00|8373.9|8361.9|8372.1|8360.1|8375.4|8363.4|8367.8|8355.8|0
1647579900000|2022-03-18 05:05:00|8371.9|8359.9|8372.2|8360.2|8379.7|8367.7|8363.5|8351.5|0
1647580200000|2022-03-18 05:10:00|8372|8360|8380.3|8368.3|8381.4|8369.4|8371.1|8359.1|0
1647580500000|2022-03-18 05:15:00|8380.5|8368.5|8384|8372|8385.1|8373.1|8380.5|8368.5|0
1647580800000|2022-03-18 05:20:00|8384.1|8372.1|8390.8|8378.8|8391.8|8379.8|8382.7|8370.7|0
1647581100000|2022-03-18 05:25:00|8390.6|8378.6|8388.6|8376.6|8392.5|8380.5|8386|8374|0
1647581400000|2022-03-18 05:30:00|8388.4|8376.4|8397.3|8385.3|8397.9|8385.9|8386.4|8374.4|0
1647581700000|2022-03-18 05:35:00|8397.1|8385.1|8401.6|8389.6|8402.6|8390.6|8395.1|8383.1|0
1647582000000|2022-03-18 05:40:00|8402.4|8390.4|8406.8|8394.8|8408.9|8396.9|8401.6|8389.6|0
1647582300000|2022-03-18 05:45:00|8406.6|8394.6|8408.5|8396.5|8410.6|8398.6|8402.5|8390.5|0
1647582600000|2022-03-18 05:50:00|8409|8397|8409.7|8397.7|8412.5|8400.5|8406.1|8394.1|0
1647582900000|2022-03-18 05:55:00|8409.9|8397.9|8415.2|8403.2|8419|8407|8406.6|8394.6|0
1647583200000|2022-03-18 06:00:00|8415|8403|8420.2|8408.2|8420.6|8408.6|8412.6|8400.6|0
1647583500000|2022-03-18 06:05:00|8419.8|8407.8|8422.9|8410.9|8423.4|8411.4|8417.4|8405.4|0
1647583800000|2022-03-18 06:10:00|8422.7|8410.7|8429.8|8417.8|8434.6|8422.6|8419.6|8407.6|0
1647584100000|2022-03-18 06:15:00|8429.6|8417.6|8430.2|8418.2|8431.3|8419.3|8421.1|8409.1|0
1647584400000|2022-03-18 06:20:00|8430.4|8418.4|8434.5|8422.5|8437.7|8425.7|8424.3|8412.3|0
1647584700000|2022-03-18 06:25:00|8434.3|8422.3|8432.3|8420.3|8437.3|8425.3|8431.2|8419.2|0
1647585000000|2022-03-18 06:30:00|8432.4|8420.4|8423.6|8411.6|8440|8428|8422.5|8410.5|0
1647585300000|2022-03-18 06:35:00|8423.4|8411.4|8430.5|8418.5|8433.2|8421.2|8417.8|8405.8|0
1647585600000|2022-03-18 06:40:00|8429.9|8417.9|8431.6|8419.6|8434.9|8422.9|8428.4|8416.4|0
1647585900000|2022-03-18 06:45:00|8431.4|8419.4|8418.1|8406.1|8432.1|8420.1|8418.1|8406.1|0
1647586200000|2022-03-18 06:50:00|8418.3|8406.3|8410.6|8398.6|8418.7|8406.7|8407.9|8395.9|0
1647586500000|2022-03-18 06:55:00|8410.8|8398.8|8419.8|8407.8|8419.8|8407.8|8405.8|8393.8|0
1647586800000|2022-03-18 07:00:00|8420.2|8408.2|8417.1|8412.1|8423.1|8418.1|8398.1|8393.1|47
1647587100000|2022-03-18 07:05:00|8417.6|8412.6|8405.1|8400.1|8417.6|8412.6|8404.6|8399.6|8
1647587400000|2022-03-18 07:10:00|8408.6|8403.6|8407.6|8402.6|8415.1|8410.1|8405.6|8400.6|18
1647587700000|2022-03-18 07:15:00|8412.6|8407.6|8407.1|8402.1|8415.6|8410.6|8407.1|8402.1|19
1647588000000|2022-03-18 07:20:00|8406.1|8401.1|8410.6|8405.6|8412.6|8407.6|8404.6|8399.6|16
1647588300000|2022-03-18 07:25:00|8410.1|8405.1|8414.6|8409.6|8417.1|8412.1|8409.1|8404.1|11
1647588600000|2022-03-18 07:30:00|8415.1|8410.1|8424.6|8419.6|8426.6|8421.6|8415.1|8410.1|41
1647588900000|2022-03-18 07:35:00|8423.6|8418.6|8417.1|8412.1|8423.6|8418.6|8415.1|8410.1|44
1647589200000|2022-03-18 07:40:00|8416.6|8411.6|8428.1|8423.1|8429.6|8424.6|8416.1|8411.1|39
1647589500000|2022-03-18 07:45:00|8428.6|8423.6|8426.1|8421.1|8429.6|8424.6|8421.6|8416.6|12
1647589800000|2022-03-18 07:50:00|8424.1|8419.1|8421.6|8416.6|8435.6|8430.6|8418.6|8413.6|66
1647590100000|2022-03-18 07:55:00|8422.6|8417.6|8416.6|8411.6|8428.6|8423.6|8403.6|8398.6|129
1647590400000|2022-03-18 08:00:00|8411.6|8406.6|8409.6|8404.6|8435.6|8430.6|8406.1|8401.1|425
1647590700000|2022-03-18 08:05:00|8410.1|8405.1|8400.1|8395.1|8416.6|8411.6|8396.1|8391.1|327
1647591000000|2022-03-18 08:10:00|8400.6|8395.6|8418.6|8413.6|8425.1|8420.1|8399.1|8394.1|164
1647591300000|2022-03-18 08:15:00|8418.1|8413.1|8406.1|8401.1|8422.1|8417.1|8405.1|8400.1|118
1647591600000|2022-03-18 08:20:00|8406.6|8401.6|8412.6|8407.6|8415.1|8410.1|8401.6|8396.6|97
1647591900000|2022-03-18 08:25:00|8413.1|8408.1|8408.1|8403.1|8418.6|8413.6|8407.6|8402.6|242
1647592200000|2022-03-18 08:30:00|8408.6|8403.6|8405.1|8400.1|8411.6|8406.6|8398.1|8393.1|366
1647592500000|2022-03-18 08:35:00|8405.6|8400.6|8415.6|8410.6|8420.6|8415.6|8398.6|8393.6|113
1647592800000|2022-03-18 08:40:00|8415.1|8410.1|8413.6|8408.6|8421.6|8416.6|8405.6|8400.6|108
1647593100000|2022-03-18 08:45:00|8413.1|8408.1|8410.6|8405.6|8414.1|8409.1|8389.6|8384.6|307
1647593400000|2022-03-18 08:50:00|8411.1|8406.1|8406.6|8401.6|8413.6|8408.6|8401.6|8396.6|175
1647593700000|2022-03-18 08:55:00|8406.1|8401.1|8409.1|8404.1|8412.6|8407.6|8403.6|8398.6|74
1647594000000|2022-03-18 09:00:00|8409.6|8404.6|8400.6|8395.6|8412.6|8407.6|8400.6|8395.6|239
1647594300000|2022-03-18 09:05:00|8400.1|8395.1|8401.1|8396.1|8404.1|8399.1|8394.6|8389.6|86
1647594600000|2022-03-18 09:10:00|8400.6|8395.6|8389.6|8384.6|8401.1|8396.1|8389.6|8384.6|94
1647594900000|2022-03-18 09:15:00|8389.1|8384.1|8384.6|8379.6|8390.6|8385.6|8380.1|8375.1|100
1647595200000|2022-03-18 09:20:00|8385.1|8380.1|8384.6|8379.6|8390.6|8385.6|8382.1|8377.1|81
1647595500000|2022-03-18 09:25:00|8384.1|8379.1|8387.6|8382.6|8391.1|8386.1|8379.6|8374.6|135
1647595800000|2022-03-18 09:30:00|8387.1|8382.1|8391.1|8386.1|8405.1|8400.1|8377.1|8372.1|265
1647596100000|2022-03-18 09:35:00|8391.6|8386.6|8383.6|8378.6|8392.6|8387.6|8380.6|8375.6|58
1647596400000|2022-03-18 09:40:00|8384.1|8379.1|8381.6|8376.6|8387.6|8382.6|8378.6|8373.6|81
1647596700000|2022-03-18 09:45:00|8382.1|8377.1|8380.6|8375.6|8383.1|8378.1|8378.1|8373.1|31
1647597000000|2022-03-18 09:50:00|8381.1|8376.1|8382.6|8377.6|8383.6|8378.6|8377.6|8372.6|30
1647597300000|2022-03-18 09:55:00|8383.1|8378.1|8374.6|8369.6|8385.1|8380.1|8371.6|8366.6|62
1647597600000|2022-03-18 10:00:00|8375.1|8370.1|8382.6|8377.6|8383.6|8378.6|8372.6|8367.6|48
1647597900000|2022-03-18 10:05:00|8382.1|8377.1|8388.6|8383.6|8390.6|8385.6|8376.6|8371.6|76
1647598200000|2022-03-18 10:10:00|8389.1|8384.1|8391.1|8386.1|8393.6|8388.6|8385.6|8380.6|96
1647598500000|2022-03-18 10:15:00|8390.6|8385.6|8359.6|8354.6|8390.6|8385.6|8358.6|8353.6|151
1647598800000|2022-03-18 10:20:00|8358.6|8353.6|8363.6|8358.6|8369.6|8364.6|8358.1|8353.1|89
1647599100000|2022-03-18 10:25:00|8364.1|8359.1|8370.6|8365.6|8371.6|8366.6|8363.1|8358.1|151
1647599400000|2022-03-18 10:30:00|8371.1|8366.1|8368.6|8363.6|8371.6|8366.6|8360.6|8355.6|139
1647599700000|2022-03-18 10:35:00|8368.1|8363.1|8380.6|8375.6|8384.1|8379.1|8365.6|8360.6|237
1647600000000|2022-03-18 10:40:00|8381.1|8376.1|8376.6|8371.6|8389.6|8384.6|8375.6|8370.6|120
1647600300000|2022-03-18 10:45:00|8377.1|8372.1|8372.1|8367.1|8380.6|8375.6|8370.6|8365.6|99
1647600600000|2022-03-18 10:50:00|8371.6|8366.6|8355.6|8350.6|8372.1|8367.1|8352.1|8347.1|239
1647600900000|2022-03-18 10:55:00|8355.1|8350.1|8358.6|8353.6|8369.6|8364.6|8354.1|8349.1|172
1647601200000|2022-03-18 11:00:00|8358.1|8353.1|8350.6|8345.6|8367.6|8362.6|8349.6|8344.6|105
1647601500000|2022-03-18 11:05:00|8349.6|8344.6|8330.6|8325.6|8351.1|8346.1|8327.1|8322.1|129
1647601800000|2022-03-18 11:10:00|8330.1|8325.1|8336.1|8331.1|8338.1|8333.1|8317.6|8312.6|301
1647602100000|2022-03-18 11:15:00|8337.1|8332.1|8337.6|8332.6|8345.1|8340.1|8336.1|8331.1|76
1647602400000|2022-03-18 11:20:00|8337.1|8332.1|8333.6|8328.6|8340.6|8335.6|8327.6|8322.6|47
1647602700000|2022-03-18 11:25:00|8333.1|8328.1|8326.1|8321.1|8335.6|8330.6|8306.6|8301.6|81
1647603000000|2022-03-18 11:30:00|8325.6|8320.6|8333.6|8328.6|8334.6|8329.6|8325.1|8320.1|64
1647603300000|2022-03-18 11:35:00|8334.1|8329.1|8337.6|8332.6|8343.1|8338.1|8331.1|8326.1|79
1647603600000|2022-03-18 11:40:00|8337.1|8332.1|8345.6|8340.6|8347.1|8342.1|8334.6|8329.6|77
1647603900000|2022-03-18 11:45:00|8345.1|8340.1|8347.6|8342.6|8348.1|8343.1|8337.6|8332.6|39
1647604200000|2022-03-18 11:50:00|8347.1|8342.1|8339.1|8334.1|8347.6|8342.6|8336.1|8331.1|22
1647604500000|2022-03-18 11:55:00|8338.6|8333.6|8325.6|8320.6|8342.1|8337.1|8324.6|8319.6|100
1647604800000|2022-03-18 12:00:00|8326.1|8321.1|8356.1|8351.1|8357.6|8352.6|8326.1|8321.1|234
1647605100000|2022-03-18 12:05:00|8356.6|8351.6|8348.6|8343.6|8362.1|8357.1|8345.1|8340.1|344
1647605400000|2022-03-18 12:10:00|8349.1|8344.1|8344.6|8339.6|8350.6|8345.6|8342.6|8337.6|48
1647605700000|2022-03-18 12:15:00|8345.1|8340.1|8340.6|8335.6|8345.6|8340.6|8334.1|8329.1|238
1647606000000|2022-03-18 12:20:00|8340.1|8335.1|8348.6|8343.6|8351.6|8346.6|8339.1|8334.1|65
1647606300000|2022-03-18 12:25:00|8349.1|8344.1|8350.6|8345.6|8351.1|8346.1|8344.6|8339.6|61
1647606600000|2022-03-18 12:30:00|8350.1|8345.1|8347.6|8342.6|8352.1|8347.1|8345.6|8340.6|38
1647606900000|2022-03-18 12:35:00|8348.1|8343.1|8356.1|8351.1|8356.6|8351.6|8346.6|8341.6|162
1647607200000|2022-03-18 12:40:00|8356.2|8351.2|8362.7|8357.7|8366.2|8361.2|8353.7|8348.7|64
1647607500000|2022-03-18 12:45:00|8363.2|8358.2|8357.2|8352.2|8366.7|8361.7|8355.7|8350.7|55
1647607800000|2022-03-18 12:50:00|8356.7|8351.7|8348.7|8343.7|8356.7|8351.7|8348.2|8343.2|89
1647608100000|2022-03-18 12:55:00|8347.7|8342.7|8347.7|8342.7|8352.2|8347.2|8346.7|8341.7|53
1647608400000|2022-03-18 13:00:00|8347.2|8342.2|8351.7|8346.7|8354.7|8349.7|8346.2|8341.2|43
1647608700000|2022-03-18 13:05:00|8351.2|8346.2|8347.7|8342.7|8355.7|8350.7|8346.2|8341.2|60
1647609000000|2022-03-18 13:10:00|8348.2|8343.2|8345.7|8340.7|8351.7|8346.7|8344.7|8339.7|22
1647609300000|2022-03-18 13:15:00|8345.2|8340.2|8346.7|8341.7|8348.7|8343.7|8343.7|8338.7|32
1647609600000|2022-03-18 13:20:00|8346.2|8341.2|8345.7|8340.7|8348.7|8343.7|8341.7|8336.7|38
1647609900000|2022-03-18 13:25:00|8346.2|8341.2|8345.2|8340.2|8356.2|8351.2|8333.7|8328.7|140
1647610200000|2022-03-18 13:30:00|8345.7|8340.7|8335.2|8330.2|8350.7|8345.7|8329.7|8324.7|96
1647610500000|2022-03-18 13:35:00|8334.7|8329.7|8348.7|8343.7|8355.7|8350.7|8331.7|8326.7|74
1647610800000|2022-03-18 13:40:00|8348.2|8343.2|8358.7|8353.7|8359.7|8354.7|8343.7|8338.7|46
1647611100000|2022-03-18 13:45:00|8359.2|8354.2|8363.7|8358.7|8365.2|8360.2|8354.2|8349.2|44
1647611400000|2022-03-18 13:50:00|8362.7|8357.7|8352.7|8347.7|8368.7|8363.7|8351.7|8346.7|29
1647611700000|2022-03-18 13:55:00|8353.2|8348.2|8361.2|8356.2|8363.7|8358.7|8348.7|8343.7|74
1647612000000|2022-03-18 14:00:00|8362.2|8357.2|8369.7|8364.7|8373.7|8368.7|8354.7|8349.7|142
1647612300000|2022-03-18 14:05:00|8369.2|8364.2|8371.7|8366.7|8372.2|8367.2|8362.7|8357.7|87
1647612600000|2022-03-18 14:10:00|8372.2|8367.2|8373.7|8368.7|8380.7|8375.7|8369.7|8364.7|182
1647612900000|2022-03-18 14:15:00|8374.2|8369.2|8365.7|8360.7|8374.7|8369.7|8363.2|8358.2|136
1647613200000|2022-03-18 14:20:00|8365.2|8360.2|8358.2|8353.2|8365.2|8360.2|8354.7|8349.7|131
1647613500000|2022-03-18 14:25:00|8358.7|8353.7|8354.7|8349.7|8359.2|8354.2|8349.7|8344.7|66
1647613800000|2022-03-18 14:30:00|8354.2|8349.2|8359.7|8354.7|8361.7|8356.7|8351.7|8346.7|71
1647614100000|2022-03-18 14:35:00|8360.2|8355.2|8359.7|8354.7|8364.7|8359.7|8352.7|8347.7|73
1647614400000|2022-03-18 14:40:00|8359.2|8354.2|8362.7|8357.7|8365.2|8360.2|8348.7|8343.7|241
1647614700000|2022-03-18 14:45:00|8362.2|8357.2|8370.7|8365.7|8373.7|8368.7|8361.7|8356.7|98
1647615000000|2022-03-18 14:50:00|8371.2|8366.2|8369.7|8364.7|8371.2|8366.2|8362.7|8357.7|81
1647615300000|2022-03-18 14:55:00|8370.2|8365.2|8370.7|8365.7|8373.2|8368.2|8362.7|8357.7|102
1647615600000|2022-03-18 15:00:00|8370.2|8365.2|8381.2|8376.2|8383.7|8378.7|8363.7|8358.7|167
1647615900000|2022-03-18 15:05:00|8381.7|8376.7|8373.7|8368.7|8381.7|8376.7|8373.7|8368.7|86
1647616200000|2022-03-18 15:10:00|8373.2|8368.2|8376.7|8371.7|8380.2|8375.2|8367.2|8362.2|202
1647616500000|2022-03-18 15:15:00|8377.7|8372.7|8383.2|8378.2|8385.2|8380.2|8366.2|8361.2|333
1647616800000|2022-03-18 15:20:00|8382.7|8377.7|8372.2|8367.2|8386.2|8381.2|8372.2|8367.2|239
1647617100000|2022-03-18 15:25:00|8376.2|8371.2|8371.7|8366.7|8379.7|8374.7|8366.2|8361.2|291
1647617400000|2022-03-18 15:30:00|8373.2|8368.2|8383.2|8378.2|8387.7|8382.7|8372.2|8367.2|267
1647617700000|2022-03-18 15:35:00|8384.2|8379.2|8396.2|8391.2|8407.7|8402.7|8379.7|8374.7|630
1647618000000|2022-03-18 15:40:00|8399.2|8394.2|8392.2|8387.2|8400.7|8395.7|8385.2|8380.2|249
1647618300000|2022-03-18 15:45:00|8393.7|8388.7|8396.2|8391.2|8399.7|8394.7|8391.2|8386.2|70
1647618600000|2022-03-18 15:50:00|8396.7|8391.7|8392.2|8387.2|8403.7|8398.7|8391.7|8386.7|114
1647618900000|2022-03-18 15:55:00|8392.7|8387.7|8397.2|8392.2|8403.2|8398.2|8392.2|8387.2|95
1647619200000|2022-03-18 16:00:00|8397.7|8392.7|8393.2|8388.2|8400.2|8395.2|8391.7|8386.7|85
1647619500000|2022-03-18 16:05:00|8393.7|8388.7|8394.2|8389.2|8396.2|8391.2|8391.7|8386.7|55
1647619800000|2022-03-18 16:10:00|8394.7|8389.7|8395.2|8390.2|8398.7|8393.7|8392.7|8387.7|117
1647620100000|2022-03-18 16:15:00|8396.2|8391.2|8400.7|8395.7|8404.2|8399.2|8395.7|8390.7|142
1647620400000|2022-03-18 16:20:00|8401.2|8396.2|8404.7|8399.7|8404.7|8399.7|8395.2|8390.2|231
1647620700000|2022-03-18 16:25:00|8405.2|8400.2|8409.7|8404.7|8411.7|8406.7|8404.7|8399.7|519
1647621000000|2022-03-18 16:30:00|8410.2|8404.2|8416.2|8409.2|8423.2|8417.2|8403.2|8397.2|1061
1647621300000|2022-03-18 16:35:00|8417.2|8410.2|8434.2|8428.2|8442.2|8435.2|8417.2|8410.2|562
1647621600000|2022-03-18 16:40:00|8435.2|8429.2|8449.2|8442.2|8449.2|8442.2|8434.2|8428.2|247
1647621900000|2022-03-18 16:45:00|8448.2|8441.2|8443.2|8437.2|8449.2|8442.2|8440.2|8433.2|72
1647622200000|2022-03-18 16:50:00|8444.2|8438.2|8436.2|8430.2|8445.2|8438.2|8436.2|8429.2|52
1647622500000|2022-03-18 16:55:00|8438.2|8431.2|8428.2|8421.2|8439.2|8432.2|8427.2|8420.2|56
1647622800000|2022-03-18 17:00:00|8427.2|8422.2|8423.2|8416.2|8430.2|8422.2|8421.2|8414.2|13
1647623100000|2022-03-18 17:05:00|8422.2|8415.2|8431.2|8424.2|8435.2|8428.2|8420.2|8414.2|47
1647623400000|2022-03-18 17:10:00|8430.2|8423.2|8436.2|8429.2|8438.2|8431.2|8429.2|8422.2|27
1647623700000|2022-03-18 17:15:00|8437.2|8428.2|8437.2|8430.2|8446.2|8439.2|8435.2|8428.2|13
1647624000000|2022-03-18 17:20:00|8438.2|8431.2|8442.2|8434.2|8444.2|8437.2|8434.2|8428.2|8
1647624300000|2022-03-18 17:25:00|8441.2|8433.2|8446.2|8440.2|8446.2|8440.2|8441.2|8433.2|9
1647624600000|2022-03-18 17:30:00|8445.2|8439.2|8448.2|8441.2|8448.2|8442.2|8441.2|8435.2|20
1647624900000|2022-03-18 17:35:00|8447.2|8442.2|8444.2|8437.2|8447.2|8442.2|8444.2|8436.2|7
1647625200000|2022-03-18 17:40:00|8443.2|8436.2|8439.2|8432.2|8444.2|8437.2|8439.2|8432.2|6
1647625500000|2022-03-18 17:45:00|8441.2|8434.2|8438.2|8431.2|8441.2|8434.2|8437.2|8429.2|34
1647625800000|2022-03-18 17:50:00|8437.2|8430.2|8437.2|8430.2|8437.2|8430.2|8432.2|8426.2|30
1647626100000|2022-03-18 17:55:00|8436.2|8431.2|8439.2|8432.2|8448.2|8440.2|8436.2|8428.2|25
1647626400000|2022-03-18 18:00:00|8442.2|8434.2|8441.2|8433.2|8447.2|8439.2|8440.2|8433.2|18
1647626700000|2022-03-18 18:05:00|8440.2|8431.2|8439.2|8431.2|8441.2|8433.2|8432.2|8425.2|33
1647627000000|2022-03-18 18:10:00|8438.2|8430.2|8441.2|8433.2|8442.2|8434.2|8436.2|8429.2|7
1647627300000|2022-03-18 18:15:00|8443.2|8434.2|8439.2|8432.2|8445.2|8438.2|8439.2|8432.2|30
1647627600000|2022-03-18 18:20:00|8438.2|8434.2|8440.2|8432.2|8443.2|8434.2|8436.2|8428.2|15
1647627900000|2022-03-18 18:25:00|8439.2|8431.2|8441.2|8433.2|8441.2|8433.2|8436.2|8429.2|3
1647628200000|2022-03-18 18:30:00|8442.2|8434.2|8440.2|8432.2|8443.2|8435.2|8438.2|8430.2|19
1647628500000|2022-03-18 18:35:00|8442.2|8433.2|8446.2|8437.2|8447.2|8438.2|8442.2|8433.2|6
1647628800000|2022-03-18 18:40:00|8447.2|8438.2|8442.2|8433.2|8447.2|8439.2|8441.2|8432.2|0
1647629100000|2022-03-18 18:45:00|8443.2|8434.2|8448.2|8440.2|8449.2|8441.2|8443.2|8434.2|4
1647629400000|2022-03-18 18:50:00|8447.2|8439.2|8450.2|8441.2|8451.2|8442.2|8446.2|8439.2|12
1647629700000|2022-03-18 18:55:00|8449.2|8440.2|8451.4|8439.4|8451.4|8442.7|8446.2|8439.2|20
1647630000000|2022-03-18 19:00:00|8450.3|8438.3|8453.7|8441.7|8454.8|8442.8|8449.1|8437.1|0
1647630300000|2022-03-18 19:05:00|8453.6|8441.6|8458.9|8446.9|8459|8447|8452.6|8440.6|0
1647630600000|2022-03-18 19:10:00|8459|8447|8460.2|8448.2|8461.3|8449.3|8456.7|8444.7|0
1647630900000|2022-03-18 19:15:00|8460.1|8448.1|8463.6|8451.6|8464.2|8452.2|8459|8447|0
1647631200000|2022-03-18 19:20:00|8463.7|8451.7|8466|8454|8466|8454|8461.4|8449.4|0
1647631500000|2022-03-18 19:25:00|8466.5|8454.5|8464|8452|8469.4|8457.4|8464|8452|0
1647631800000|2022-03-18 19:30:00|8464.1|8452.1|8475.4|8463.4|8475.9|8463.9|8464.1|8452.1|0
1647632100000|2022-03-18 19:35:00|8476.5|8464.5|8457.3|8445.3|8476.5|8464.5|8455.3|8443.3|0
1647632400000|2022-03-18 19:40:00|8457.4|8445.4|8462|8450|8464.6|8452.6|8454.6|8442.6|0
1647632700000|2022-03-18 19:45:00|8462.1|8450.1|8449.1|8437.1|8462.1|8450.1|8447.9|8435.9|0
1647633000000|2022-03-18 19:50:00|8448.1|8436.1|8443.7|8431.7|8452.5|8440.5|8439.1|8427.1|0
1647633300000|2022-03-18 19:55:00|8444.2|8432.2|8457.7|8445.7|8461.8|8449.8|8442.7|8430.7|0
1647633600000|2022-03-18 20:00:00|8459.3|8447.3|8459.7|8447.7|8467.8|8455.8|8454.3|8442.3|0
1647633900000|2022-03-18 20:05:00|8458.7|8446.7|8454|8442|8461|8449|8454|8442|0
1647634200000|2022-03-18 20:10:00|8453.9|8441.9|8454.1|8442.1|8456.3|8444.3|8449.8|8437.8|0
1647634500000|2022-03-18 20:15:00|8454.6|8442.6|8456.4|8444.4|8458|8446|8454.6|8442.6|0
1647634800000|2022-03-18 20:20:00|8456.3|8444.3|8465.4|8453.4|8465.4|8453.4|8454.2|8442.2|0
1647635100000|2022-03-18 20:25:00|8465.3|8453.3|8463.1|8451.1|8465.9|8453.9|8460.9|8448.9|0
1647635400000|2022-03-18 20:30:00|8463|8451|8463.1|8451.1|8464.3|8452.3|8458.7|8446.7|0
1647635700000|2022-03-18 20:35:00|8464.1|8452.1|8461|8449|8465.9|8453.9|8460.5|8448.5|0
1647636000000|2022-03-18 20:40:00|8460.5|8448.5|8461.6|8449.6|8464.8|8452.8|8457.9|8445.9|0
1647636300000|2022-03-18 20:45:00|8462.1|8450.1|8457.4|8445.4|8463.2|8451.2|8455.1|8443.1|0
1647636600000|2022-03-18 20:50:00|8457.9|8445.9|8456.4|8444.4|8458.5|8446.5|8455.3|8443.3|0
1647636900000|2022-03-18 20:55:00|8456.3|8444.3|8453.6|8441.6|8457.8|8445.8|8453.5|8441.5|0
1647813600000|2022-03-20 22:00:00|8434.5|8422.5|8437.9|8425.9|8438.5|8426.5|8426|8414|0
1647813900000|2022-03-20 22:05:00|8438.3|8426.3|8437.9|8425.9|8439.1|8427.1|8432.9|8420.9|0
1647814200000|2022-03-20 22:10:00|8438.5|8426.5|8447.5|8435.5|8448.8|8436.8|8438.3|8426.3|0
1647814500000|2022-03-20 22:15:00|8447.9|8435.9|8432.9|8420.9|8448.6|8436.6|8432.3|8420.3|0
1647814800000|2022-03-20 22:20:00|8433.3|8421.3|8432.9|8420.9|8436.6|8424.6|8429.5|8417.5|0
1647815100000|2022-03-20 22:25:00|8433.8|8421.8|8433.8|8421.8|8436.6|8424.6|8431|8419|0
1647815400000|2022-03-20 22:30:00|8434.4|8422.4|8428.8|8416.8|8436.6|8424.6|8428.8|8416.8|0
1647815700000|2022-03-20 22:35:00|8429.3|8417.3|8426.5|8414.5|8432.1|8420.1|8426.5|8414.5|0
1647816000000|2022-03-20 22:40:00|8426.6|8414.6|8432.5|8420.5|8433.6|8421.6|8424.8|8412.8|0
1647816300000|2022-03-20 22:45:00|8432.1|8420.1|8432.7|8420.7|8441.1|8429.1|8429.7|8417.7|0
1647816600000|2022-03-20 22:50:00|8432.8|8420.8|8431.5|8419.5|8433.6|8421.6|8428|8416|0
1647816900000|2022-03-20 22:55:00|8432.1|8420.1|8430.2|8418.2|8433.8|8421.8|8428|8416|0
1647817200000|2022-03-20 23:00:00|8430.1|8418.1|8428|8416|8430.8|8418.8|8426.5|8414.5|0
1647817500000|2022-03-20 23:05:00|8427.8|8415.8|8429.5|8417.5|8432.3|8420.3|8426.7|8414.7|0
1647817800000|2022-03-20 23:10:00|8430.1|8418.1|8426.7|8414.7|8430.1|8418.1|8426.7|8414.7|0
1647818100000|2022-03-20 23:15:00|8426.9|8414.9|8430.3|8418.3|8431.4|8419.4|8426.9|8414.9|0
1647818400000|2022-03-20 23:20:00|8430.1|8418.1|8427.3|8415.3|8430.3|8418.3|8426.1|8414.1|0
1647818700000|2022-03-20 23:25:00|8426.9|8414.9|8429.1|8417.1|8429.5|8417.5|8425.2|8413.2|0
1647819000000|2022-03-20 23:30:00|8429.5|8417.5|8421.1|8409.1|8430.8|8418.8|8420.5|8408.5|0
1647819300000|2022-03-20 23:35:00|8421.2|8409.2|8424.6|8412.6|8424.6|8412.6|8420.7|8408.7|0
1647819600000|2022-03-20 23:40:00|8425.2|8413.2|8425|8413|8428|8416|8423.3|8411.3|0
1647819900000|2022-03-20 23:45:00|8425.2|8413.2|8421.6|8409.6|8425.2|8413.2|8420.5|8408.5|0
1647820200000|2022-03-20 23:50:00|8421.8|8409.8|8422.6|8410.6|8422.6|8410.6|8420.5|8408.5|0
1647820500000|2022-03-20 23:55:00|8421.8|8409.8|8419.8|8407.8|8421.8|8409.8|8417.7|8405.7|0
1647820800000|2022-03-21 00:00:00|8419.9|8407.9|8420.4|8408.4|8422.6|8410.6|8417.6|8405.6|0
1647821100000|2022-03-21 00:05:00|8419.8|8407.8|8413.6|8401.6|8419.8|8407.8|8413.6|8401.6|0
1647821400000|2022-03-21 00:10:00|8413.5|8401.5|8418.8|8406.8|8419|8407|8412.9|8400.9|0
1647821700000|2022-03-21 00:15:00|8419|8407|8393.3|8381.3|8419|8407|8385.7|8373.7|0
1647822000000|2022-03-21 00:20:00|8393.7|8381.7|8393.3|8381.3|8397.5|8385.5|8379.3|8367.3|0
1647822300000|2022-03-21 00:25:00|8392.9|8380.9|8389|8377|8392.9|8380.9|8383.6|8371.6|0
1647822600000|2022-03-21 00:30:00|8388.6|8376.6|8396.5|8384.5|8396.5|8384.5|8382.6|8370.6|0
1647822900000|2022-03-21 00:35:00|8396|8384|8393.3|8381.3|8398.6|8386.6|8391.2|8379.2|0
1647823200000|2022-03-21 00:40:00|8392.8|8380.8|8393.3|8381.3|8393.3|8381.3|8386.8|8374.8|0
1647823500000|2022-03-21 00:45:00|8393.2|8381.2|8392.2|8380.2|8399.7|8387.7|8389|8377|0
1647823800000|2022-03-21 00:50:00|8391.8|8379.8|8393.3|8381.3|8398.7|8386.7|8389|8377|0
1647824100000|2022-03-21 00:55:00|8392.9|8380.9|8392.3|8380.3|8394.4|8382.4|8389|8377|0
1647824400000|2022-03-21 01:00:00|8392.7|8380.7|8399.7|8387.7|8408.3|8396.3|8392.7|8380.7|0
1647824700000|2022-03-21 01:05:00|8398.9|8386.9|8400.8|8388.8|8400.8|8388.8|8393.3|8381.3|0
1647825000000|2022-03-21 01:10:00|8400.4|8388.4|8395.4|8383.4|8400.4|8388.4|8392.2|8380.2|0
1647825300000|2022-03-21 01:15:00|8395|8383|8387.9|8375.9|8395.4|8383.4|8387.9|8375.9|0
1647825600000|2022-03-21 01:20:00|8387.5|8375.5|8388.9|8376.9|8393.2|8381.2|8384.6|8372.6|0
1647825900000|2022-03-21 01:25:00|8388.5|8376.5|8382.5|8370.5|8388.9|8376.9|8382.4|8370.4|0
1647826200000|2022-03-21 01:30:00|8382.9|8370.9|8381.5|8369.5|8386.9|8374.9|8380.3|8368.3|0
1647826500000|2022-03-21 01:35:00|8381.1|8369.1|8383.7|8371.7|8384.7|8372.7|8379.4|8367.4|0
1647826800000|2022-03-21 01:40:00|8384.5|8372.5|8374.5|8362.5|8385.8|8373.8|8369.2|8357.2|0
1647827100000|2022-03-21 01:45:00|8374.6|8362.6|8374.7|8362.7|8374.7|8362.7|8368.1|8356.1|0
1647827400000|2022-03-21 01:50:00|8374.3|8362.3|8370.3|8358.3|8374.3|8362.3|8367.1|8355.1|0
1647827700000|2022-03-21 01:55:00|8370.4|8358.4|8367.1|8355.1|8372.5|8360.5|8366.1|8354.1|0
1647828000000|2022-03-21 02:00:00|8366.7|8354.7|8369.3|8357.3|8372.5|8360.5|8363.9|8351.9|0
1647828300000|2022-03-21 02:05:00|8368.9|8356.9|8374.7|8362.7|8375.7|8363.7|8366.1|8354.1|0
1647828600000|2022-03-21 02:10:00|8374.3|8362.3|8381.1|8369.1|8381.1|8369.1|8373.6|8361.6|0
1647828900000|2022-03-21 02:15:00|8380.3|8368.3|8374.9|8362.9|8380.3|8368.3|8374.9|8362.9|0
1647829200000|2022-03-21 02:20:00|8375.7|8363.7|8378.2|8366.2|8379.2|8367.2|8374.9|8362.9|0
1647829500000|2022-03-21 02:25:00|8377.8|8365.8|8374.9|8362.9|8379.2|8367.2|8374.9|8362.9|0
1647829800000|2022-03-21 02:30:00|8374.1|8362.1|8368.5|8356.5|8374.1|8362.1|8366.3|8354.3|0
1647830100000|2022-03-21 02:35:00|8368.4|8356.4|8367.4|8355.4|8368.5|8356.5|8366.3|8354.3|0
1647830400000|2022-03-21 02:40:00|8367|8355|8370.7|8358.7|8370.7|8358.7|8364.2|8352.2|0
1647830700000|2022-03-21 02:45:00|8370.6|8358.6|8362|8350|8370.6|8358.6|8362|8350|0
1647831000000|2022-03-21 02:50:00|8362.8|8350.8|8364.2|8352.2|8366.3|8354.3|8362|8350|0
1647831300000|2022-03-21 02:55:00|8365|8353|8366.3|8354.3|8368.5|8356.5|8364.2|8352.2|0
1647831900000|2022-03-21 03:05:00|8367.1|8355.1|8367.4|8355.4|8368.5|8356.5|8366.3|8354.3|0
1647832200000|2022-03-21 03:10:00|8367.8|8355.8|8370.6|8358.6|8370.6|8358.6|8367.4|8355.4|0
1647832500000|2022-03-21 03:15:00|8370.2|8358.2|8369.5|8357.5|8371.7|8359.7|8369.5|8357.5|0
1647832800000|2022-03-21 03:20:00|8369.1|8357.1|8370.6|8358.6|8371.7|8359.7|8366.3|8354.3|0
1647833100000|2022-03-21 03:25:00|8369.8|8357.8|8367.4|8355.4|8369.8|8357.8|8366.3|8354.3|0
1647833400000|2022-03-21 03:30:00|8367|8355|8367.4|8355.4|8367.4|8355.4|8366.3|8354.3|0
1647833700000|2022-03-21 03:35:00|8366.3|8354.3|8372.8|8360.8|8372.8|8360.8|8366.3|8354.3|0
1647834000000|2022-03-21 03:40:00|8373.6|8361.6|8375.3|8363.3|8376.4|8364.4|8373.6|8361.6|0
1647834300000|2022-03-21 03:45:00|8375.4|8363.4|8371|8359|8377.5|8365.5|8371|8359|0
1647834600000|2022-03-21 03:50:00|8371.1|8359.1|8371.1|8359.1|8371.1|8359.1|8371|8359|0
1647834900000|2022-03-21 03:55:00|8371|8359|8368.9|8356.9|8371.1|8359.1|8368.9|8356.9|0
1647835200000|2022-03-21 04:00:00|8369.7|8357.7|8368.9|8356.9|8374.3|8362.3|8368.9|8356.9|0
1647835500000|2022-03-21 04:05:00|8369.3|8357.3|8369.4|8357.4|8371|8359|8368.8|8356.8|0
1647835800000|2022-03-21 04:10:00|8367.7|8355.7|8365.1|8353.1|8367.7|8355.7|8365.1|8353.1|0
1647836100000|2022-03-21 04:15:00|8364.7|8352.7|8363|8351|8365.1|8353.1|8359.6|8347.6|0
1647836400000|2022-03-21 04:20:00|8362.2|8350.2|8360.9|8348.9|8362.2|8350.2|8360.8|8348.8|0
1647836700000|2022-03-21 04:25:00|8361.3|8349.3|8360.9|8348.9|8362|8350|8359.9|8347.9|0
1647837000000|2022-03-21 04:30:00|8360.5|8348.5|8359.8|8347.8|8360.9|8348.9|8359.8|8347.8|0
1647837300000|2022-03-21 04:35:00|8359.4|8347.4|8360.9|8348.9|8360.9|8348.9|8358.7|8346.7|0
1647837600000|2022-03-21 04:40:00|8360.5|8348.5|8360.9|8348.9|8360.9|8348.9|8358.8|8346.8|0
1647838200000|2022-03-21 04:50:00|8360.5|8348.5|8358.7|8346.7|8360.9|8348.9|8358.7|8346.7|0
1647838500000|2022-03-21 04:55:00|8358.3|8346.3|8356.6|8344.6|8358.7|8346.7|8353.4|8341.4|0
1647838800000|2022-03-21 05:00:00|8358.8|8346.8|8355.5|8343.5|8359.8|8347.8|8355.5|8343.5|0
1647839100000|2022-03-21 05:05:00|8355.9|8343.9|8352.3|8340.3|8357.7|8345.7|8349.1|8337.1|0
1647839400000|2022-03-21 05:10:00|8351.9|8339.9|8352.5|8340.5|8354.5|8342.5|8348|8336|0
1647839700000|2022-03-21 05:15:00|8351.7|8339.7|8343.1|8331.1|8351.7|8339.7|8343.1|8331.1|0
1647840000000|2022-03-21 05:20:00|8344.7|8332.7|8351.2|8339.2|8351.7|8339.7|8344.7|8332.7|0
1647840300000|2022-03-21 05:25:00|8351.3|8339.3|8357.8|8345.8|8357.8|8345.8|8348.1|8336.1|0
1647840600000|2022-03-21 05:30:00|8356.7|8344.7|8353.3|8341.3|8357.8|8345.8|8351.2|8339.2|0
1647840900000|2022-03-21 05:35:00|8353.4|8341.4|8351.2|8339.2|8354.4|8342.4|8350.1|8338.1|0
1647841200000|2022-03-21 05:40:00|8350.8|8338.8|8346.5|8334.5|8351.2|8339.2|8343.6|8331.6|0
1647841500000|2022-03-21 05:45:00|8346.9|8334.9|8355.5|8343.5|8359|8347|8346.9|8334.9|0
1647841800000|2022-03-21 05:50:00|8355.6|8343.6|8368.4|8356.4|8369.5|8357.5|8355.5|8343.5|0
1647842100000|2022-03-21 05:55:00|8368.8|8356.8|8372.8|8360.8|8374.9|8362.9|8368.8|8356.8|0
1647842400000|2022-03-21 06:00:00|8373.6|8361.6|8381.4|8369.4|8383.6|8371.6|8373.6|8361.6|0
1647842700000|2022-03-21 06:05:00|8381|8369|8378.2|8366.2|8381.5|8369.5|8377.1|8365.1|0
1647843000000|2022-03-21 06:10:00|8377.8|8365.8|8381.4|8369.4|8382.5|8370.5|8377.1|8365.1|0
1647843300000|2022-03-21 06:15:00|8380.6|8368.6|8377.2|8365.2|8380.6|8368.6|8375|8363|0
1647843600000|2022-03-21 06:20:00|8377.6|8365.6|8379.3|8367.3|8379.4|8367.4|8375|8363|0
1647843900000|2022-03-21 06:25:00|8378.5|8366.5|8381.5|8369.5|8381.5|8369.5|8373.9|8361.9|0
1647844200000|2022-03-21 06:30:00|8380.3|8368.3|8381.6|8369.6|8381.6|8369.6|8377.2|8365.2|0
1647844500000|2022-03-21 06:35:00|8381.2|8369.2|8399.5|8387.5|8403.7|8391.7|8380.5|8368.5|0
1647844800000|2022-03-21 06:40:00|8399.1|8387.1|8396.2|8384.2|8400.5|8388.5|8395.1|8383.1|0
1647845100000|2022-03-21 06:45:00|8395.1|8383.1|8390.8|8378.8|8395.1|8383.1|8386.5|8374.5|0
1647845400000|2022-03-21 06:50:00|8391.2|8379.2|8395.1|8383.1|8395.1|8383.1|8388.7|8376.7|0
1647845700000|2022-03-21 06:55:00|8395.9|8383.9|8398.3|8386.3|8401.5|8389.5|8391.9|8379.9|0
1647846000000|2022-03-21 07:00:00|8398.2|8386.2|8409.7|8404.7|8410.7|8405.7|8390.7|8385.7|37
1647846300000|2022-03-21 07:05:00|8409.2|8404.2|8404.7|8399.7|8409.2|8404.2|8404.7|8399.7|22
1647846600000|2022-03-21 07:10:00|8403.7|8398.7|8416.7|8411.7|8417.2|8412.2|8398.7|8393.7|42
1647846900000|2022-03-21 07:15:00|8417.2|8412.2|8413.7|8408.7|8419.2|8414.2|8408.2|8403.2|61
1647847200000|2022-03-21 07:20:00|8414.2|8409.2|8405.2|8400.2|8415.2|8410.2|8405.2|8400.2|43
1647847500000|2022-03-21 07:25:00|8404.7|8399.7|8397.2|8392.2|8407.2|8402.2|8396.7|8391.7|53
1647847800000|2022-03-21 07:30:00|8399.2|8394.2|8398.7|8393.7|8400.2|8395.2|8391.7|8386.7|57
1647848100000|2022-03-21 07:35:00|8398.2|8393.2|8401.7|8396.7|8402.2|8397.2|8396.2|8391.2|18
1647848400000|2022-03-21 07:40:00|8402.7|8397.7|8403.2|8398.2|8405.7|8400.7|8399.2|8394.2|31
1647848700000|2022-03-21 07:45:00|8405.7|8400.7|8402.7|8397.7|8415.7|8410.7|8399.2|8394.2|56
1647849000000|2022-03-21 07:50:00|8402.2|8397.2|8402.7|8397.7|8406.7|8401.7|8401.2|8396.2|15
1647849300000|2022-03-21 07:55:00|8402.2|8397.2|8401.7|8396.7|8411.2|8406.2|8399.2|8394.2|62
1647849600000|2022-03-21 08:00:00|8403.7|8398.7|8430.2|8425.2|8437.2|8432.2|8403.7|8398.7|531
1647849900000|2022-03-21 08:05:00|8430.7|8425.7|8444.2|8439.2|8449.2|8444.2|8420.7|8415.7|358
1647850200000|2022-03-21 08:10:00|8446.2|8441.2|8440.2|8435.2|8458.2|8453.2|8437.2|8432.2|245
1647850500000|2022-03-21 08:15:00|8439.7|8434.7|8456.7|8451.7|8456.7|8451.7|8439.7|8434.7|197
1647850800000|2022-03-21 08:20:00|8457.2|8452.2|8455.2|8450.2|8460.2|8455.2|8448.7|8443.7|103
1647851100000|2022-03-21 08:25:00|8455.7|8450.7|8452.2|8447.2|8464.2|8459.2|8452.2|8447.2|117
1647851400000|2022-03-21 08:30:00|8451.2|8446.2|8450.2|8445.2|8459.2|8454.2|8448.2|8443.2|230
1647851700000|2022-03-21 08:35:00|8449.7|8444.7|8466.2|8461.2|8469.7|8464.7|8449.7|8444.7|174
1647852000000|2022-03-21 08:40:00|8466.7|8461.7|8453.2|8448.2|8468.7|8463.7|8452.7|8447.7|109
1647852300000|2022-03-21 08:45:00|8453.7|8448.7|8450.7|8445.7|8463.2|8458.2|8449.7|8444.7|144
1647852600000|2022-03-21 08:50:00|8451.2|8446.2|8441.2|8436.2|8451.7|8446.7|8435.7|8430.7|114
1647852900000|2022-03-21 08:55:00|8441.7|8436.7|8444.2|8439.2|8449.2|8444.2|8439.2|8434.2|89
1647853200000|2022-03-21 09:00:00|8444.7|8439.7|8434.7|8429.7|8447.2|8442.2|8433.7|8428.7|92
1647853500000|2022-03-21 09:05:00|8435.2|8430.2|8443.2|8438.2|8453.7|8448.7|8414.2|8409.2|470
1647853800000|2022-03-21 09:10:00|8443.7|8438.7|8449.7|8444.7|8456.2|8451.2|8443.2|8438.2|37
1647854100000|2022-03-21 09:15:00|8449.2|8444.2|8457.2|8452.2|8459.2|8454.2|8442.2|8437.2|76
1647854400000|2022-03-21 09:20:00|8457.7|8452.7|8452.2|8447.2|8458.7|8453.7|8452.2|8447.2|73
1647854700000|2022-03-21 09:25:00|8451.7|8446.7|8444.2|8439.2|8452.2|8447.2|8438.7|8433.7|51
1647855000000|2022-03-21 09:30:00|8443.7|8438.7|8441.2|8436.2|8445.2|8440.2|8439.2|8434.2|36
1647855300000|2022-03-21 09:35:00|8440.7|8435.7|8432.2|8427.2|8444.2|8439.2|8431.2|8426.2|65
1647855600000|2022-03-21 09:40:00|8432.7|8427.7|8433.2|8428.2|8436.2|8431.2|8430.7|8425.7|25
1647855900000|2022-03-21 09:45:00|8433.7|8428.7|8428.2|8423.2|8435.7|8430.7|8423.2|8418.2|85
1647856200000|2022-03-21 09:50:00|8428.7|8423.7|8429.2|8424.2|8432.2|8427.2|8426.7|8421.7|33
1647856500000|2022-03-21 09:55:00|8428.7|8423.7|8431.7|8426.7|8432.7|8427.7|8426.2|8421.2|22
1647856800000|2022-03-21 10:00:00|8430.2|8425.2|8431.2|8426.2|8436.2|8431.2|8428.2|8423.2|62
1647857100000|2022-03-21 10:05:00|8430.7|8425.7|8434.2|8429.2|8438.2|8433.2|8430.7|8425.7|24
1647857400000|2022-03-21 10:10:00|8434.7|8429.7|8439.2|8434.2|8441.2|8436.2|8434.2|8429.2|24
1647857700000|2022-03-21 10:15:00|8438.7|8433.7|8431.7|8426.7|8439.2|8434.2|8431.2|8426.2|56
1647858000000|2022-03-21 10:20:00|8431.2|8426.2|8423.2|8418.2|8434.7|8429.7|8422.2|8417.2|31
1647858300000|2022-03-21 10:25:00|8422.7|8417.7|8416.7|8411.7|8426.2|8421.2|8416.7|8411.7|66
1647858600000|2022-03-21 10:30:00|8417.2|8412.2|8414.7|8409.7|8421.7|8416.7|8414.2|8409.2|33
1647858900000|2022-03-21 10:35:00|8415.2|8410.2|8417.2|8412.2|8421.2|8416.2|8414.7|8409.7|66
1647859200000|2022-03-21 10:40:00|8416.7|8411.7|8422.2|8417.2|8423.2|8418.2|8415.7|8410.7|30
1647859500000|2022-03-21 10:45:00|8422.7|8417.7|8415.2|8410.2|8426.7|8421.7|8415.2|8410.2|19
1647859800000|2022-03-21 10:50:00|8416.2|8411.2|8417.2|8412.2|8418.2|8413.2|8413.7|8408.7|25
1647860100000|2022-03-21 10:55:00|8417.7|8412.7|8422.7|8417.7|8424.2|8419.2|8417.2|8412.2|24
1647860400000|2022-03-21 11:00:00|8423.2|8418.2|8427.7|8422.7|8427.7|8422.7|8416.7|8411.7|37
1647860700000|2022-03-21 11:05:00|8426.7|8421.7|8429.2|8424.2|8432.2|8427.2|8426.2|8421.2|40
1647861000000|2022-03-21 11:10:00|8429.7|8424.7|8426.2|8421.2|8432.2|8427.2|8425.2|8420.2|16
1647861300000|2022-03-21 11:15:00|8426.7|8421.7|8426.2|8421.2|8427.2|8422.2|8421.2|8416.2|30
1647861600000|2022-03-21 11:20:00|8425.7|8420.7|8425.2|8420.2|8428.2|8423.2|8422.7|8417.7|22
1647861900000|2022-03-21 11:25:00|8426.2|8421.2|8424.2|8419.2|8426.2|8421.2|8422.7|8417.7|14
1647862200000|2022-03-21 11:30:00|8423.7|8418.7|8434.2|8429.2|8435.2|8430.2|8423.2|8418.2|71
1647862500000|2022-03-21 11:35:00|8433.7|8428.7|8434.2|8429.2|8438.2|8433.2|8430.7|8425.7|37
1647862800000|2022-03-21 11:40:00|8434.7|8429.7|8436.2|8431.2|8439.7|8434.7|8434.2|8429.2|33
1647863100000|2022-03-21 11:45:00|8435.7|8430.7|8438.2|8433.2|8439.7|8434.7|8430.7|8425.7|40
1647863400000|2022-03-21 11:50:00|8438.7|8433.7|8440.7|8435.7|8443.7|8438.7|8436.7|8431.7|123
1647863700000|2022-03-21 11:55:00|8441.2|8436.2|8438.2|8433.2|8442.2|8437.2|8436.2|8431.2|35
1647864000000|2022-03-21 12:00:00|8437.7|8432.7|8432.2|8427.2|8439.2|8434.2|8430.2|8425.2|28
1647864300000|2022-03-21 12:05:00|8432.7|8427.7|8434.2|8429.2|8435.2|8430.2|8432.7|8427.7|14
1647864600000|2022-03-21 12:10:00|8434.7|8429.7|8429.7|8424.7|8437.7|8432.7|8429.7|8424.7|26
1647864900000|2022-03-21 12:15:00|8430.2|8425.2|8427.2|8422.2|8430.2|8425.2|8417.7|8412.7|111
1647865200000|2022-03-21 12:20:00|8426.7|8421.7|8428.7|8423.7|8429.7|8424.7|8425.2|8420.2|36
1647865500000|2022-03-21 12:25:00|8429.2|8424.2|8430.2|8425.2|8430.2|8425.2|8426.2|8421.2|21
1647865800000|2022-03-21 12:30:00|8430.7|8425.7|8428.2|8423.2|8431.2|8426.2|8426.2|8421.2|49
1647866100000|2022-03-21 12:35:00|8427.7|8422.7|8429.2|8424.2|8429.2|8424.2|8423.7|8418.7|14
1647866400000|2022-03-21 12:40:00|8427.8|8422.8|8431.3|8426.3|8431.8|8426.8|8426.8|8421.8|9
1647866700000|2022-03-21 12:45:00|8430.8|8425.8|8429.8|8424.8|8431.8|8426.8|8427.8|8422.8|11
1647867000000|2022-03-21 12:50:00|8429.3|8424.3|8436.8|8431.8|8436.8|8431.8|8428.8|8423.8|9
1647867300000|2022-03-21 12:55:00|8437.3|8432.3|8434.8|8429.8|8438.8|8433.8|8434.8|8429.8|21
1647867600000|2022-03-21 13:00:00|8435.3|8430.3|8437.8|8432.8|8438.8|8433.8|8430.8|8425.8|22
1647867900000|2022-03-21 13:05:00|8437.3|8432.3|8436.8|8431.8|8438.8|8433.8|8434.3|8429.3|23
1647868200000|2022-03-21 13:10:00|8437.3|8432.3|8436.3|8431.3|8441.3|8436.3|8435.8|8430.8|24
1647868500000|2022-03-21 13:15:00|8435.8|8430.8|8436.8|8431.8|8438.3|8433.3|8435.3|8430.3|29
1647868800000|2022-03-21 13:20:00|8437.3|8432.3|8437.8|8432.8|8438.3|8433.3|8433.8|8428.8|23
1647869100000|2022-03-21 13:25:00|8437.3|8432.3|8432.8|8427.8|8437.8|8432.8|8431.8|8426.8|28
1647869400000|2022-03-21 13:30:00|8433.3|8428.3|8441.8|8436.8|8441.8|8436.8|8432.8|8427.8|35
1647869700000|2022-03-21 13:35:00|8441.3|8436.3|8440.3|8435.3|8447.8|8442.8|8437.8|8432.8|95
1647870000000|2022-03-21 13:40:00|8439.8|8434.8|8432.8|8427.8|8444.8|8439.8|8431.8|8426.8|79
1647870300000|2022-03-21 13:45:00|8433.3|8428.3|8421.8|8416.8|8435.8|8430.8|8421.3|8416.3|60
1647870600000|2022-03-21 13:50:00|8422.3|8417.3|8421.8|8416.8|8426.8|8421.8|8417.8|8412.8|93
1647870900000|2022-03-21 13:55:00|8422.3|8417.3|8423.3|8418.3|8428.8|8423.8|8420.8|8415.8|55
1647871200000|2022-03-21 14:00:00|8422.8|8417.8|8421.8|8416.8|8427.8|8422.8|8420.8|8415.8|39
1647871500000|2022-03-21 14:05:00|8421.3|8416.3|8411.8|8406.8|8422.8|8417.8|8408.8|8403.8|149
1647871800000|2022-03-21 14:10:00|8411.3|8406.3|8410.3|8405.3|8416.8|8411.8|8406.8|8401.8|96
1647872100000|2022-03-21 14:15:00|8410.8|8405.8|8414.8|8409.8|8420.8|8415.8|8408.8|8403.8|48
1647872400000|2022-03-21 14:20:00|8413.8|8408.8|8409.8|8404.8|8414.8|8409.8|8407.3|8402.3|87
1647872700000|2022-03-21 14:25:00|8410.3|8405.3|8405.8|8400.8|8410.8|8405.8|8404.3|8399.3|75
1647873000000|2022-03-21 14:30:00|8405.3|8400.3|8399.8|8394.8|8407.8|8402.8|8399.8|8394.8|84
1647873300000|2022-03-21 14:35:00|8400.3|8395.3|8408.8|8403.8|8411.8|8406.8|8398.8|8393.8|120
1647873600000|2022-03-21 14:40:00|8409.3|8404.3|8402.8|8397.8|8412.8|8407.8|8397.8|8392.8|47
1647873900000|2022-03-21 14:45:00|8402.3|8397.3|8407.8|8402.8|8410.8|8405.8|8401.8|8396.8|102
1647874200000|2022-03-21 14:50:00|8408.3|8403.3|8416.3|8411.3|8416.8|8411.8|8408.3|8403.3|52
1647874500000|2022-03-21 14:55:00|8415.8|8410.8|8421.8|8416.8|8427.3|8422.3|8413.8|8408.8|95
1647874800000|2022-03-21 15:00:00|8422.3|8417.3|8425.8|8420.8|8429.8|8424.8|8422.3|8417.3|64
1647875100000|2022-03-21 15:05:00|8425.3|8420.3|8415.8|8410.8|8426.8|8421.8|8411.8|8406.8|207
1647875400000|2022-03-21 15:10:00|8415.9|8410.9|8409.9|8404.9|8422.4|8417.4|8407.4|8402.4|67
1647875700000|2022-03-21 15:15:00|8410.4|8405.4|8410.4|8405.4|8416.4|8411.4|8404.4|8399.4|106
1647876000000|2022-03-21 15:20:00|8409.9|8404.9|8417.9|8412.9|8420.9|8415.9|8406.9|8401.9|104
1647876300000|2022-03-21 15:25:00|8417.4|8412.4|8412.9|8407.9|8417.9|8412.9|8412.4|8407.4|44
1647876600000|2022-03-21 15:30:00|8413.4|8408.4|8413.9|8408.9|8417.4|8412.4|8410.9|8405.9|53
1647876900000|2022-03-21 15:35:00|8414.4|8409.4|8411.9|8406.9|8415.9|8410.9|8404.9|8399.9|51
1647877200000|2022-03-21 15:40:00|8412.4|8407.4|8404.9|8399.9|8414.9|8409.9|8403.4|8398.4|65
1647877500000|2022-03-21 15:45:00|8404.4|8399.4|8404.9|8399.9|8409.9|8404.9|8402.4|8397.4|105
1647877800000|2022-03-21 15:50:00|8405.4|8400.4|8406.9|8401.9|8410.4|8405.4|8397.4|8392.4|106
1647878100000|2022-03-21 15:55:00|8406.4|8401.4|8403.9|8398.9|8407.4|8402.4|8399.4|8394.4|80
1647878400000|2022-03-21 16:00:00|8403.4|8398.4|8396.9|8391.9|8404.4|8399.4|8391.9|8386.9|205
1647878700000|2022-03-21 16:05:00|8397.4|8392.4|8397.4|8392.4|8400.9|8395.9|8394.9|8389.9|51
1647879000000|2022-03-21 16:10:00|8396.4|8391.4|8398.9|8393.9|8401.9|8396.9|8392.9|8387.9|47
1647879300000|2022-03-21 16:15:00|8399.4|8394.4|8398.9|8393.9|8401.9|8396.9|8393.4|8388.4|40
1647879600000|2022-03-21 16:20:00|8399.4|8394.4|8398.4|8393.4|8403.9|8398.9|8397.9|8392.9|89
1647879900000|2022-03-21 16:25:00|8397.9|8392.9|8403.9|8398.9|8407.4|8402.4|8396.4|8391.4|170
1647880200000|2022-03-21 16:30:00|8404.9|8397.9|8399.9|8392.9|8404.9|8398.9|8386.9|8379.9|395
1647880500000|2022-03-21 16:35:00|8398.9|8391.9|8383.9|8377.9|8398.9|8391.9|8373.9|8365.9|234
1647880800000|2022-03-21 16:40:00|8384.9|8376.9|8382.9|8375.9|8384.9|8377.9|8373.9|8367.9|148
1647881100000|2022-03-21 16:45:00|8383.9|8376.9|8387.9|8380.9|8387.9|8381.9|8378.9|8370.9|59
1647881400000|2022-03-21 16:50:00|8386.9|8381.9|8372.9|8365.9|8388.9|8381.9|8372.9|8365.9|74
1647881700000|2022-03-21 16:55:00|8371.9|8366.9|8372.9|8364.9|8377.9|8371.9|8365.9|8358.9|53
1647882000000|2022-03-21 17:00:00|8371.9|8365.9|8362.9|8354.9|8373.9|8365.9|8361.9|8351.9|15
1647882300000|2022-03-21 17:05:00|8363.9|8355.9|8365.9|8358.9|8372.9|8364.9|8362.9|8355.9|7
1647882600000|2022-03-21 17:10:00|8367.9|8359.9|8365.9|8358.9|8369.9|8363.9|8363.9|8355.9|36
1647882900000|2022-03-21 17:15:00|8367.9|8359.9|8353.9|8345.9|8368.9|8361.9|8353.9|8345.9|16
1647883200000|2022-03-21 17:20:00|8354.9|8346.9|8358.9|8350.9|8361.9|8354.9|8352.9|8345.9|10
1647883500000|2022-03-21 17:25:00|8359.9|8353.9|8355.9|8348.9|8368.9|8360.9|8355.9|8347.9|35
1647883800000|2022-03-21 17:30:00|8353.9|8346.9|8356.9|8348.9|8360.9|8352.9|8350.9|8344.9|49
1647884100000|2022-03-21 17:35:00|8355.9|8347.9|8361.9|8353.9|8365.9|8358.9|8352.9|8344.9|19
1647884400000|2022-03-21 17:40:00|8360.9|8354.9|8354.9|8347.9|8362.9|8354.9|8351.9|8343.9|58
1647884700000|2022-03-21 17:45:00|8355.9|8346.9|8358.9|8350.9|8359.9|8352.9|8351.9|8343.9|15
1647885000000|2022-03-21 17:50:00|8359.9|8349.9|8356.9|8348.9|8359.9|8352.9|8352.9|8346.9|12
1647885300000|2022-03-21 17:55:00|8355.9|8347.9|8362.9|8355.9|8362.9|8355.9|8353.9|8346.9|17
1647885600000|2022-03-21 18:00:00|8364.9|8354.9|8361.9|8353.9|8364.9|8356.9|8356.9|8348.9|6
1647885900000|2022-03-21 18:05:00|8359.9|8354.9|8361.9|8353.9|8362.9|8355.9|8356.9|8348.9|15
1647886200000|2022-03-21 18:10:00|8360.9|8352.9|8357.9|8348.9|8362.9|8353.9|8357.9|8348.9|2
1647886500000|2022-03-21 18:15:00|8358.9|8349.9|8363.9|8354.9|8363.9|8354.9|8356.9|8349.9|1
1647886800000|2022-03-21 18:20:00|8364.9|8355.9|8374.9|8366.9|8378.9|8370.9|8362.9|8353.9|15
1647887100000|2022-03-21 18:25:00|8375.9|8367.9|8379.9|8371.9|8380.9|8373.9|8372.9|8364.9|8
1647887400000|2022-03-21 18:30:00|8377.9|8369.9|8366.9|8360.9|8379.9|8370.9|8366.9|8359.9|49
1647887700000|2022-03-21 18:35:00|8365.9|8359.9|8371.9|8365.9|8371.9|8365.9|8362.9|8356.9|32
1647888000000|2022-03-21 18:40:00|8370.9|8362.9|8378.9|8368.9|8380.9|8373.9|8369.9|8361.9|8
1647888300000|2022-03-21 18:45:00|8377.9|8371.9|8373.9|8363.9|8380.9|8374.9|8373.9|8363.9|14
1647888600000|2022-03-21 18:50:00|8372.9|8362.9|8370.9|8363.9|8380.9|8371.9|8369.9|8360.9|14
1647888900000|2022-03-21 18:55:00|8374.9|8364.9|8355.9|8343.9|8376.9|8364.9|8355.9|8343.9|46
1647889200000|2022-03-21 19:00:00|8355.8|8343.8|8358|8346|8360.3|8348.3|8355.8|8343.8|0
1647889500000|2022-03-21 19:05:00|8359.1|8347.1|8364.7|8352.7|8364.8|8352.8|8357.9|8345.9|0
1647889800000|2022-03-21 19:10:00|8365.8|8353.8|8380.4|8368.4|8380.4|8368.4|8364.7|8352.7|0
1647890100000|2022-03-21 19:15:00|8381.5|8369.5|8373.8|8361.8|8385.1|8373.1|8373.8|8361.8|0
1647890400000|2022-03-21 19:20:00|8373.9|8361.9|8381.8|8369.8|8382.9|8370.9|8371.6|8359.6|0
1647890700000|2022-03-21 19:25:00|8382.9|8370.9|8383.1|8371.1|8385.2|8373.2|8380.7|8368.7|0
1647891000000|2022-03-21 19:30:00|8383.2|8371.2|8380.8|8368.8|8389.8|8377.8|8378.5|8366.5|0
1647891300000|2022-03-21 19:35:00|8380.7|8368.7|8374.1|8362.1|8381.8|8369.8|8374.1|8362.1|0
1647891600000|2022-03-21 19:40:00|8374.2|8362.2|8371.9|8359.9|8378.7|8366.7|8369.6|8357.6|0
1647891900000|2022-03-21 19:45:00|8371.8|8359.8|8365.4|8353.4|8374.1|8362.1|8365.3|8353.3|0
1647892200000|2022-03-21 19:50:00|8365.8|8353.8|8383.8|8371.8|8385.9|8373.9|8365.8|8353.8|0
1647892500000|2022-03-21 19:55:00|8383.7|8371.7|8390.8|8378.8|8390.8|8378.8|8381.4|8369.4|0
1647892800000|2022-03-21 20:00:00|8388.6|8376.6|8391.1|8379.1|8395.4|8383.4|8388.5|8376.5|0
1647893100000|2022-03-21 20:05:00|8391|8379|8389.9|8377.9|8393.3|8381.3|8388.8|8376.8|0
1647893400000|2022-03-21 20:10:00|8388.9|8376.9|8391.1|8379.1|8391.2|8379.2|8388.9|8376.9|0
1647893700000|2022-03-21 20:15:00|8391.2|8379.2|8391.2|8379.2|8391.2|8379.2|8391.1|8379.1|0
1647894000000|2022-03-21 20:20:00|8391.3|8379.3|8388.1|8376.1|8391.3|8379.3|8386|8374|0
1647894300000|2022-03-21 20:25:00|8389.2|8377.2|8389.1|8377.1|8391.3|8379.3|8389.1|8377.1|0
1647894600000|2022-03-21 20:30:00|8387|8375|8391.5|8379.5|8391.5|8379.5|8387|8375|0
1647894900000|2022-03-21 20:35:00|8391.4|8379.4|8391.5|8379.5|8391.5|8379.5|8391.4|8379.4|0
1647895200000|2022-03-21 20:40:00|8390.4|8378.4|8392.6|8380.6|8393.7|8381.7|8389.3|8377.3|0
1647895500000|2022-03-21 20:45:00|8391.5|8379.5|8391.4|8379.4|8395.8|8383.8|8391.4|8379.4|0
1647895800000|2022-03-21 20:50:00|8391.5|8379.5|8389.3|8377.3|8393.6|8381.6|8389.3|8377.3|0
1647896100000|2022-03-21 20:55:00|8389.2|8377.2|8389.2|8377.2|8390.3|8378.3|8387|8375|0
1647896400000|2022-03-21 21:00:00|8387.3|8375.3|8386.5|8374.5|8388.4|8376.4|8386.3|8374.3|0
1647896700000|2022-03-21 21:05:00|8386.3|8374.3|8386.1|8374.1|8386.3|8374.3|8383.9|8371.9|0
1647897000000|2022-03-21 21:10:00|8385.6|8373.6|8386.7|8374.7|8386.7|8374.7|8385.6|8373.6|0
1647897300000|2022-03-21 21:15:00|8386.5|8374.5|8385|8373|8386.5|8374.5|8383.9|8371.9|0
1647897600000|2022-03-21 21:20:00|8385.8|8373.8|8384.1|8372.1|8385.8|8373.8|8384.1|8372.1|0
1647897900000|2022-03-21 21:25:00|8384.3|8372.3|8384.6|8372.6|8384.6|8372.6|8384.1|8372.1|0
1647898200000|2022-03-21 21:30:00|8383.3|8371.3|8383.1|8371.1|8384.8|8372.8|8383.1|8371.1|0
1647898500000|2022-03-21 21:35:00|8384.3|8372.3|8382.9|8370.9|8384.3|8372.3|8381.6|8369.6|0
1647898800000|2022-03-21 21:40:00|8383.1|8371.1|8382.4|8370.4|8383.9|8371.9|8382.4|8370.4|0
1647899100000|2022-03-21 21:45:00|8382.2|8370.2|8383.3|8371.3|8383.7|8371.7|8381.8|8369.8|0
1647899400000|2022-03-21 21:50:00|8383.1|8371.1|8383.3|8371.3|8383.3|8371.3|8382.9|8370.9|0
1647899700000|2022-03-21 21:55:00|8383.1|8371.1|8384.1|8372.1|8384.1|8372.1|8382.4|8370.4|0
1647900000000|2022-03-21 22:00:00|8384|8372|8375.5|8363.5|8384.1|8372.1|8374.4|8362.4|0
1647900300000|2022-03-21 22:05:00|8375.9|8363.9|8374.4|8362.4|8378.9|8366.9|8373.1|8361.1|0
1647900600000|2022-03-21 22:10:00|8374.8|8362.8|8375.9|8363.9|8378.3|8366.3|8374.8|8362.8|0
1647900900000|2022-03-21 22:15:00|8375.5|8363.5|8374.8|8362.8|8376.1|8364.1|8374.2|8362.2|0
1647901200000|2022-03-21 22:20:00|8374.4|8362.4|8371|8359|8374.8|8362.8|8370.3|8358.3|0
1647901500000|2022-03-21 22:25:00|8371.4|8359.4|8372|8360|8372.5|8360.5|8370.7|8358.7|0
1647901800000|2022-03-21 22:30:00|8371.4|8359.4|8368.6|8356.6|8372|8360|8367.3|8355.3|0
1647902100000|2022-03-21 22:35:00|8369|8357|8371.4|8359.4|8371.4|8359.4|8368.6|8356.6|0
1647902400000|2022-03-21 22:40:00|8371.6|8359.6|8372.7|8360.7|8372.7|8360.7|8371.6|8359.6|0
1647902700000|2022-03-21 22:45:00|8372|8360|8369.2|8357.2|8372|8360|8368|8356|0
1647903000000|2022-03-21 22:50:00|8369.3|8357.3|8372.7|8360.7|8372.7|8360.7|8369.2|8357.2|0
1647903300000|2022-03-21 22:55:00|8372|8360|8368.6|8356.6|8372|8360|8368.6|8356.6|0
1647903600000|2022-03-21 23:00:00|8368.4|8356.4|8369.2|8357.2|8370.1|8358.1|8367.5|8355.5|0
1647903900000|2022-03-21 23:05:00|8368.6|8356.6|8367.3|8355.3|8370.1|8358.1|8366.7|8354.7|0
1647904200000|2022-03-21 23:10:00|8368|8356|8362.6|8350.6|8368|8356|8361.1|8349.1|0
1647904500000|2022-03-21 23:15:00|8361.7|8349.7|8364.5|8352.5|8364.5|8352.5|8361.1|8349.1|0
1647904800000|2022-03-21 23:20:00|8364.9|8352.9|8364.9|8352.9|8365.8|8353.8|8362.6|8350.6|0
1647905100000|2022-03-21 23:25:00|8365|8353|8366.7|8354.7|8368|8356|8361.7|8349.7|0
1647905400000|2022-03-21 23:30:00|8366.9|8354.9|8365.2|8353.2|8367.3|8355.3|8363.2|8351.2|0
1647905700000|2022-03-21 23:35:00|8365.1|8353.1|8365.8|8353.8|8365.8|8353.8|8363.9|8351.9|0
1647906000000|2022-03-21 23:40:00|8365.2|8353.2|8361.2|8349.2|8366.7|8354.7|8359.8|8347.8|0
1647906300000|2022-03-21 23:45:00|8361.8|8349.8|8359.2|8347.2|8361.8|8349.8|8359.2|8347.2|0
1647906600000|2022-03-21 23:50:00|8359.3|8347.3|8357.1|8345.1|8362.7|8350.7|8356.4|8344.4|0
1647906900000|2022-03-21 23:55:00|8356.4|8344.4|8350.9|8338.9|8356.4|8344.4|8350.9|8338.9|0
1647907200000|2022-03-22 00:00:00|8350.8|8338.8|8348.9|8336.9|8350.8|8338.8|8344|8332|0
1647907500000|2022-03-22 00:05:00|8348.3|8336.3|8346.8|8334.8|8350.2|8338.2|8344|8332|0
1647907800000|2022-03-22 00:10:00|8347.4|8335.4|8345.5|8333.5|8348.3|8336.3|8344|8332|0
1647908100000|2022-03-22 00:15:00|8345|8333|8359.1|8347.1|8361.1|8349.1|8344|8332|0
1647908400000|2022-03-22 00:20:00|8359.5|8347.5|8365.5|8353.5|8369.8|8357.8|8356.9|8344.9|0
1647908700000|2022-03-22 00:25:00|8365.1|8353.1|8361.2|8349.2|8368.7|8356.7|8361.2|8349.2|0
1647909000000|2022-03-22 00:30:00|8362|8350|8363.3|8351.3|8365.5|8353.5|8361.1|8349.1|0
1647909300000|2022-03-22 00:35:00|8362.9|8350.9|8357.9|8345.9|8363.3|8351.3|8355.8|8343.8|0
1647909600000|2022-03-22 00:40:00|8356.7|8344.7|8359|8347|8360|8348|8348.3|8336.3|0
1647909900000|2022-03-22 00:45:00|8358.2|8346.2|8357.9|8345.9|8359|8347|8352.5|8340.5|0
1647910200000|2022-03-22 00:50:00|8358.3|8346.3|8358.9|8346.9|8363.3|8351.3|8355.7|8343.7|0
1647910500000|2022-03-22 00:55:00|8358.5|8346.5|8356.7|8344.7|8360|8348|8352.5|8340.5|0
1647910800000|2022-03-22 01:00:00|8357.1|8345.1|8357.8|8345.8|8358.9|8346.9|8346.9|8334.9|0
1647911100000|2022-03-22 01:05:00|8358.2|8346.2|8358.9|8346.9|8362.1|8350.1|8355.6|8343.6|0
1647911400000|2022-03-22 01:10:00|8358.5|8346.5|8366.5|8354.5|8369.7|8357.7|8356.8|8344.8|0
1647911700000|2022-03-22 01:15:00|8366.9|8354.9|8368.6|8356.6|8370.8|8358.8|8363.3|8351.3|0
1647912000000|2022-03-22 01:20:00|8368.7|8356.7|8369.7|8357.7|8374|8362|8366.5|8354.5|0
1647912300000|2022-03-22 01:25:00|8370.1|8358.1|8374|8362|8380.5|8368.5|8366.4|8354.4|0
1647912600000|2022-03-22 01:30:00|8374.4|8362.4|8374|8362|8380.4|8368.4|8374|8362|0
1647912900000|2022-03-22 01:35:00|8374.8|8362.8|8383.7|8371.7|8383.7|8371.7|8374|8362|0
1647913200000|2022-03-22 01:40:00|8384.1|8372.1|8375|8363|8384.8|8372.8|8370.7|8358.7|0
1647913500000|2022-03-22 01:45:00|8376.1|8364.1|8374|8362|8377.2|8365.2|8371.8|8359.8|0
1647913800000|2022-03-22 01:50:00|8373.9|8361.9|8377.2|8365.2|8380.4|8368.4|8373.9|8361.9|0
1647914100000|2022-03-22 01:55:00|8376.8|8364.8|8377.2|8365.2|8378.2|8366.2|8373.9|8361.9|0
1647914400000|2022-03-22 02:00:00|8377.6|8365.6|8381.3|8369.3|8384.7|8372.7|8375|8363|0
1647914700000|2022-03-22 02:05:00|8379.3|8367.3|8382.5|8370.5|8382.5|8370.5|8378.2|8366.2|0
1647915000000|2022-03-22 02:10:00|8382.9|8370.9|8380.4|8368.4|8384.7|8372.7|8380.4|8368.4|0
1647915300000|2022-03-22 02:15:00|8380.8|8368.8|8378.2|8366.2|8382.5|8370.5|8376.1|8364.1|0
1647915600000|2022-03-22 02:20:00|8378.6|8366.6|8378.2|8366.2|8382.5|8370.5|8378.2|8366.2|0
1647915900000|2022-03-22 02:25:00|8378.3|8366.3|8378.2|8366.2|8382.5|8370.5|8376|8364|0
1647916200000|2022-03-22 02:30:00|8377.4|8365.4|8376|8364|8379.2|8367.2|8371.7|8359.7|0
1647916500000|2022-03-22 02:35:00|8377.1|8365.1|8384.7|8372.7|8384.7|8372.7|8377.1|8365.1|0
1647916800000|2022-03-22 02:40:00|8384.3|8372.3|8390.1|8378.1|8391.2|8379.2|8382.5|8370.5|0
1647917100000|2022-03-22 02:45:00|8389.7|8377.7|8391.1|8379.1|8391.2|8379.2|8384.7|8372.7|0
1647917400000|2022-03-22 02:50:00|8391.2|8379.2|8402|8390|8407.4|8395.4|8391.1|8379.1|0
1647917700000|2022-03-22 02:55:00|8400.9|8388.9|8394.4|8382.4|8402|8390|8391.2|8379.2|0
1647918000000|2022-03-22 03:00:00|8394|8382|8386.8|8374.8|8395.5|8383.5|8384.7|8372.7|0
1647918300000|2022-03-22 03:05:00|8387.9|8375.9|8386.7|8374.7|8389|8377|8384.7|8372.7|0
1647918600000|2022-03-22 03:10:00|8387.5|8375.5|8388.9|8376.9|8392.1|8380.1|8385.7|8373.7|0
1647918900000|2022-03-22 03:15:00|8389.7|8377.7|8388.9|8376.9|8397.5|8385.5|8388.9|8376.9|0
1647919200000|2022-03-22 03:20:00|8391.1|8379.1|8391.1|8379.1|8391.1|8379.1|8386.8|8374.8|0
1647919500000|2022-03-22 03:25:00|8392|8380|8397.6|8385.6|8397.6|8385.6|8389|8377|0
1647919800000|2022-03-22 03:30:00|8396.7|8384.7|8389|8377|8396.7|8384.7|8386.8|8374.8|0
1647920100000|2022-03-22 03:35:00|8391.2|8379.2|8387.9|8375.9|8397.6|8385.6|8387.9|8375.9|0
1647920400000|2022-03-22 03:40:00|8387.5|8375.5|8386.9|8374.9|8391.1|8379.1|8382.5|8370.5|0
1647920700000|2022-03-22 03:45:00|8386.8|8374.8|8386.9|8374.9|8386.9|8374.9|8384.7|8372.7|0
1647921000000|2022-03-22 03:50:00|8389|8377|8386.8|8374.8|8391.2|8379.2|8384.7|8372.7|0
1647921300000|2022-03-22 03:55:00|8386.4|8374.4|8382.5|8370.5|8386.8|8374.8|8382.5|8370.5|0
1647921600000|2022-03-22 04:00:00|8382.1|8370.1|8373.9|8361.9|8382.1|8370.1|8373.9|8361.9|0
1647921900000|2022-03-22 04:05:00|8373.5|8361.5|8376|8364|8378.2|8366.2|8372.8|8360.8|0
1647922200000|2022-03-22 04:10:00|8376.1|8364.1|8384.7|8372.7|8384.7|8372.7|8376|8364|0
1647922500000|2022-03-22 04:15:00|8384.3|8372.3|8380.3|8368.3|8384.3|8372.3|8379.3|8367.3|0
1647922800000|2022-03-22 04:20:00|8380.4|8368.4|8373.8|8361.8|8381.4|8369.4|8373.8|8361.8|0
1647923100000|2022-03-22 04:25:00|8373.9|8361.9|8376|8364|8376|8364|8373.8|8361.8|0
1647923400000|2022-03-22 04:30:00|8377.1|8365.1|8380.3|8368.3|8380.3|8368.3|8376|8364|0
1647923700000|2022-03-22 04:35:00|8379.9|8367.9|8371.7|8359.7|8379.9|8367.9|8371.7|8359.7|0
1647924000000|2022-03-22 04:40:00|8372.1|8360.1|8371.7|8359.7|8376|8364|8371.7|8359.7|0
1647924300000|2022-03-22 04:45:00|8372.1|8360.1|8369.5|8357.5|8373.9|8361.9|8369.5|8357.5|0
1647924600000|2022-03-22 04:50:00|8369.1|8357.1|8369.6|8357.6|8369.6|8357.6|8367.4|8355.4|0
1647924900000|2022-03-22 04:55:00|8369.2|8357.2|8376|8364|8377.1|8365.1|8367.4|8355.4|0
1647925200000|2022-03-22 05:00:00|8376.8|8364.8|8373.8|8361.8|8378.2|8366.2|8373.8|8361.8|0
1647925500000|2022-03-22 05:05:00|8373.4|8361.4|8365.2|8353.2|8373.8|8361.8|8365.2|8353.2|0
1647925800000|2022-03-22 05:10:00|8365.6|8353.6|8367.3|8355.3|8369.5|8357.5|8365.2|8353.2|0
1647926100000|2022-03-22 05:15:00|8366.5|8354.5|8363.1|8351.1|8366.5|8354.5|8363|8351|0
1647926400000|2022-03-22 05:20:00|8363|8351|8363|8351|8363.1|8351.1|8363|8351|0
1647926700000|2022-03-22 05:25:00|8363.1|8351.1|8367.5|8355.5|8367.5|8355.5|8360.9|8348.9|0
1647927000000|2022-03-22 05:30:00|8367.1|8355.1|8373.9|8361.9|8373.9|8361.9|8365.3|8353.3|0
1647927300000|2022-03-22 05:35:00|8373.1|8361.1|8376.2|8364.2|8376.2|8364.2|8370.7|8358.7|0
1647927600000|2022-03-22 05:40:00|8377|8365|8380.5|8368.5|8380.5|8368.5|8376.1|8364.1|0
1647927900000|2022-03-22 05:45:00|8380.4|8368.4|8379.4|8367.4|8381.5|8369.5|8378.3|8366.3|0
1647928200000|2022-03-22 05:50:00|8380.2|8368.2|8379.4|8367.4|8381.6|8369.6|8378.4|8366.4|0
1647928500000|2022-03-22 05:55:00|8379.8|8367.8|8379.4|8367.4|8381.6|8369.6|8379.4|8367.4|0
1647928800000|2022-03-22 06:00:00|8378.9|8366.9|8385.9|8373.9|8388.1|8376.1|8377.2|8365.2|0
1647929100000|2022-03-22 06:05:00|8385.5|8373.5|8388|8376|8390.2|8378.2|8382.6|8370.6|0
1647929400000|2022-03-22 06:10:00|8387.6|8375.6|8388.1|8376.1|8388.1|8376.1|8383.7|8371.7|0
1647929700000|2022-03-22 06:15:00|8388|8376|8388.2|8376.2|8392.5|8380.5|8386|8374|0
1647930000000|2022-03-22 06:20:00|8390.3|8378.3|8389.2|8377.2|8392.5|8380.5|8389.2|8377.2|0
1647930300000|2022-03-22 06:25:00|8388.8|8376.8|8386|8374|8390.3|8378.3|8383.8|8371.8|0
1647930600000|2022-03-22 06:30:00|8385.6|8373.6|8381.7|8369.7|8385.6|8373.6|8381.6|8369.6|0
1647930900000|2022-03-22 06:35:00|8382.1|8370.1|8388.2|8376.2|8390.3|8378.3|8382.1|8370.1|0
1647931200000|2022-03-22 06:40:00|8389|8377|8383.8|8371.8|8392.5|8380.5|8383.8|8371.8|0
1647931500000|2022-03-22 06:45:00|8384.2|8372.2|8386|8374|8386|8374|8381.6|8369.6|0
1647931800000|2022-03-22 06:50:00|8385.9|8373.9|8388.1|8376.1|8390.3|8378.3|8385.9|8373.9|0
1647932100000|2022-03-22 06:55:00|8389.7|8377.7|8380.6|8368.6|8392.4|8380.4|8380.6|8368.6|0
1647932400000|2022-03-22 07:00:00|8380.5|8368.5|8385.4|8380.4|8388|8380.4|8373.4|8368.4|34
1647932700000|2022-03-22 07:05:00|8386.4|8381.4|8396.4|8391.4|8399.9|8394.9|8386.4|8381.4|32
1647933000000|2022-03-22 07:10:00|8395.9|8390.9|8399.4|8394.4|8399.9|8394.9|8391.9|8386.9|25
1647933300000|2022-03-22 07:15:00|8399.9|8394.9|8396.9|8391.9|8403.9|8398.9|8396.4|8391.4|22
1647933600000|2022-03-22 07:20:00|8398.9|8393.9|8401.4|8396.4|8401.9|8396.9|8390.4|8385.4|26
1647933900000|2022-03-22 07:25:00|8401.9|8396.9|8406.4|8401.4|8408.4|8403.4|8397.4|8392.4|35
1647934200000|2022-03-22 07:30:00|8406.9|8401.9|8408.4|8403.4|8408.4|8403.4|8404.9|8399.9|19
1647934500000|2022-03-22 07:35:00|8407.4|8402.4|8406.9|8401.9|8408.9|8403.9|8405.4|8400.4|22
1647934800000|2022-03-22 07:40:00|8406.4|8401.4|8406.4|8401.4|8406.9|8401.9|8401.4|8396.4|17
1647935100000|2022-03-22 07:45:00|8406.9|8401.9|8409.4|8404.4|8412.4|8407.4|8405.4|8400.4|23
1647935400000|2022-03-22 07:50:00|8409.9|8404.9|8419.9|8414.9|8419.9|8414.9|8405.4|8400.4|57
1647935700000|2022-03-22 07:55:00|8419.4|8414.4|8422.4|8417.4|8424.4|8419.4|8416.4|8411.4|36
1647936000000|2022-03-22 08:00:00|8421.9|8416.9|8421.4|8416.4|8434.9|8429.9|8411.4|8406.4|387
1647936300000|2022-03-22 08:05:00|8421.9|8416.9|8424.4|8419.4|8424.9|8419.9|8413.9|8408.9|192
1647936600000|2022-03-22 08:10:00|8423.9|8418.9|8422.9|8417.9|8425.9|8420.9|8414.9|8409.9|184
1647936900000|2022-03-22 08:15:00|8422.4|8417.4|8418.9|8413.9|8422.4|8417.4|8410.4|8405.4|237
1647937200000|2022-03-22 08:20:00|8418.4|8413.4|8421.4|8416.4|8423.4|8418.4|8408.9|8403.9|131
1647937500000|2022-03-22 08:25:00|8420.9|8415.9|8433.9|8428.9|8437.9|8432.9|8418.9|8413.9|104
1647937800000|2022-03-22 08:30:00|8434.4|8429.4|8446.4|8441.4|8452.4|8447.4|8433.9|8428.9|237
1647938100000|2022-03-22 08:35:00|8446.9|8441.9|8442.9|8437.9|8449.9|8444.9|8437.4|8432.4|140
1647938400000|2022-03-22 08:40:00|8442.8|8437.8|8438.8|8433.8|8445.3|8440.3|8436.8|8431.8|76
1647938700000|2022-03-22 08:45:00|8439.3|8434.3|8434.3|8429.3|8440.3|8435.3|8433.8|8428.8|72
1647939000000|2022-03-22 08:50:00|8434.8|8429.8|8424.3|8419.3|8435.8|8430.8|8422.3|8417.3|96
1647939300000|2022-03-22 08:55:00|8423.8|8418.8|8421.8|8416.8|8425.3|8420.3|8420.3|8415.3|69
1647939600000|2022-03-22 09:00:00|8422.3|8417.3|8427.8|8422.8|8431.3|8426.3|8421.3|8416.3|127
1647939900000|2022-03-22 09:05:00|8427.3|8422.3|8425.8|8420.8|8431.3|8426.3|8425.3|8420.3|88
1647940200000|2022-03-22 09:10:00|8426.3|8421.3|8429.8|8424.8|8430.8|8425.8|8421.3|8416.3|93
1647940500000|2022-03-22 09:15:00|8430.8|8425.8|8434.8|8429.8|8437.3|8432.3|8430.3|8425.3|54
1647940800000|2022-03-22 09:20:00|8434.3|8429.3|8428.3|8423.3|8436.3|8431.3|8427.8|8422.8|45
1647941100000|2022-03-22 09:25:00|8428.8|8423.8|8424.8|8419.8|8429.3|8424.3|8422.3|8417.3|53
1647941400000|2022-03-22 09:30:00|8425.3|8420.3|8426.8|8421.8|8427.3|8422.3|8419.8|8414.8|57
1647941700000|2022-03-22 09:35:00|8427.3|8422.3|8424.8|8419.8|8430.8|8425.8|8422.3|8417.3|57
1647942000000|2022-03-22 09:40:00|8425.3|8420.3|8427.8|8422.8|8429.3|8424.3|8424.3|8419.3|38
1647942300000|2022-03-22 09:45:00|8427.3|8422.3|8426.3|8421.3|8427.8|8422.8|8421.3|8416.3|39
1647942600000|2022-03-22 09:50:00|8427.3|8422.3|8421.8|8416.8|8429.8|8424.8|8421.8|8416.8|50
1647942900000|2022-03-22 09:55:00|8422.3|8417.3|8428.3|8423.3|8428.3|8423.3|8422.3|8417.3|54
1647943200000|2022-03-22 10:00:00|8428.8|8423.8|8415.3|8410.3|8430.3|8425.3|8413.8|8408.8|100
1647943500000|2022-03-22 10:05:00|8416.3|8411.3|8411.3|8406.3|8416.3|8411.3|8410.3|8405.3|75
1647943800000|2022-03-22 10:10:00|8410.8|8405.8|8418.3|8413.3|8421.3|8416.3|8409.8|8404.8|139
1647944100000|2022-03-22 10:15:00|8417.8|8412.8|8414.8|8409.8|8419.3|8414.3|8412.8|8407.8|73
1647944400000|2022-03-22 10:20:00|8414.3|8409.3|8415.8|8410.8|8421.3|8416.3|8412.8|8407.8|52
1647944700000|2022-03-22 10:25:00|8415.3|8410.3|8416.8|8411.8|8420.8|8415.8|8414.8|8409.8|58
1647945000000|2022-03-22 10:30:00|8417.3|8412.3|8412.3|8407.3|8417.8|8412.8|8411.3|8406.3|120
1647945300000|2022-03-22 10:35:00|8411.8|8406.8|8412.8|8407.8|8413.3|8408.3|8406.3|8401.3|99
1647945600000|2022-03-22 10:40:00|8412.3|8407.3|8413.8|8408.8|8418.3|8413.3|8411.3|8406.3|70
1647945900000|2022-03-22 10:45:00|8414.3|8409.3|8415.8|8410.8|8418.3|8413.3|8413.8|8408.8|50
1647946200000|2022-03-22 10:50:00|8415.3|8410.3|8412.8|8407.8|8416.8|8411.8|8411.8|8406.8|31
1647946500000|2022-03-22 10:55:00|8412.3|8407.3|8415.8|8410.8|8419.3|8414.3|8412.3|8407.3|20
1647946800000|2022-03-22 11:00:00|8416.3|8411.3|8424.8|8419.8|8425.3|8420.3|8416.3|8411.3|49
1647947100000|2022-03-22 11:05:00|8424.3|8419.3|8425.8|8420.8|8428.8|8423.8|8423.3|8418.3|71
1647947400000|2022-03-22 11:10:00|8426.3|8421.3|8425.8|8420.8|8427.8|8422.8|8424.8|8419.8|11
1647947700000|2022-03-22 11:15:00|8426.3|8421.3|8416.8|8411.8|8430.3|8425.3|8415.8|8410.8|34
1647948000000|2022-03-22 11:20:00|8416.3|8411.3|8411.8|8406.8|8419.8|8414.8|8410.3|8405.3|85
1647948300000|2022-03-22 11:25:00|8412.3|8407.3|8423.8|8418.8|8425.8|8420.8|8410.3|8405.3|37
1647948600000|2022-03-22 11:30:00|8423.3|8418.3|8418.3|8413.3|8424.8|8419.8|8416.8|8411.8|25
1647948900000|2022-03-22 11:35:00|8417.8|8412.8|8411.8|8406.8|8418.8|8413.8|8410.8|8405.8|27
1647949200000|2022-03-22 11:40:00|8412.3|8407.3|8414.3|8409.3|8417.8|8412.8|8410.8|8405.8|39
1647949500000|2022-03-22 11:45:00|8413.8|8408.8|8415.8|8410.8|8418.8|8413.8|8413.8|8408.8|15
1647949800000|2022-03-22 11:50:00|8416.3|8411.3|8416.8|8411.8|8418.3|8413.3|8415.3|8410.3|2
1647950100000|2022-03-22 11:55:00|8417.3|8412.3|8411.3|8406.3|8417.8|8412.8|8410.3|8405.3|18
1647950400000|2022-03-22 12:00:00|8411.8|8406.8|8409.8|8404.8|8415.3|8410.3|8409.3|8404.3|37
1647950700000|2022-03-22 12:05:00|8409.3|8404.3|8408.3|8403.3|8414.8|8409.8|8408.3|8403.3|75
1647951000000|2022-03-22 12:10:00|8408.8|8403.8|8408.8|8403.8|8413.3|8408.3|8407.8|8402.8|35
1647951300000|2022-03-22 12:15:00|8408.3|8403.3|8408.3|8403.3|8410.8|8405.8|8407.3|8402.3|15
1647951600000|2022-03-22 12:20:00|8407.8|8402.8|8408.8|8403.8|8411.8|8406.8|8406.8|8401.8|22
1647951900000|2022-03-22 12:25:00|8408.3|8403.3|8405.8|8400.8|8409.3|8404.3|8403.3|8398.3|28
1647952200000|2022-03-22 12:30:00|8405.3|8400.3|8409.8|8404.8|8409.8|8404.8|8403.3|8398.3|17
1647952500000|2022-03-22 12:35:00|8410.3|8405.3|8416.3|8411.3|8416.3|8411.3|8404.8|8399.8|34
1647952800000|2022-03-22 12:40:00|8416|8411|8417|8412|8417.5|8412.5|8412|8407|21
1647953100000|2022-03-22 12:45:00|8416.5|8411.5|8420.5|8415.5|8422|8417|8415.5|8410.5|34
1647953400000|2022-03-22 12:50:00|8421|8416|8416.5|8411.5|8422|8417|8414|8409|24
1647953700000|2022-03-22 12:55:00|8416|8411|8426|8421|8426|8421|8415.5|8410.5|34
1647954000000|2022-03-22 13:00:00|8425.5|8420.5|8432|8427|8432|8427|8425.5|8420.5|58
1647954300000|2022-03-22 13:05:00|8432.5|8427.5|8433|8428|8437|8432|8429.5|8424.5|73
1647954600000|2022-03-22 13:10:00|8433.5|8428.5|8434.5|8429.5|8436|8431|8431.5|8426.5|32
1647954900000|2022-03-22 13:15:00|8434|8429|8436.5|8431.5|8437|8432|8432.5|8427.5|33
1647955200000|2022-03-22 13:20:00|8437|8432|8437|8432|8439|8434|8433.5|8428.5|33
1647955500000|2022-03-22 13:25:00|8437.5|8432.5|8441.5|8436.5|8442|8437|8435.5|8430.5|35
1647955800000|2022-03-22 13:30:00|8442|8437|8447.5|8442.5|8448.5|8443.5|8439.5|8434.5|147
1647956100000|2022-03-22 13:35:00|8447|8442|8459.5|8454.5|8460.5|8455.5|8446|8441|87
1647956400000|2022-03-22 13:40:00|8457.5|8452.5|8461.5|8456.5|8463.5|8458.5|8455.5|8450.5|77
1647956700000|2022-03-22 13:45:00|8462|8457|8464.5|8459.5|8465|8460|8454.5|8449.5|50
1647957000000|2022-03-22 13:50:00|8465|8460|8464.5|8459.5|8466|8461|8458.5|8453.5|53
1647957300000|2022-03-22 13:55:00|8465|8460|8465|8460|8467|8462|8461.5|8456.5|43
1647957600000|2022-03-22 14:00:00|8466.5|8461.5|8466.5|8461.5|8469.5|8464.5|8464.5|8459.5|54
1647957900000|2022-03-22 14:05:00|8467|8462|8467|8462|8469.5|8464.5|8463.5|8458.5|98
1647958200000|2022-03-22 14:10:00|8467.5|8462.5|8462.5|8457.5|8471.5|8466.5|8462.5|8457.5|74
1647958500000|2022-03-22 14:15:00|8462|8457|8459|8454|8463.5|8458.5|8458|8453|91
1647958800000|2022-03-22 14:20:00|8459.5|8454.5|8462.5|8457.5|8464.5|8459.5|8456.5|8451.5|64
1647959100000|2022-03-22 14:25:00|8462|8457|8468|8463|8469|8464|8460|8455|43
1647959400000|2022-03-22 14:30:00|8468.5|8463.5|8468|8463|8474|8469|8466|8461|94
1647959700000|2022-03-22 14:35:00|8467.5|8462.5|8466.5|8461.5|8470|8465|8465.5|8460.5|69
1647960000000|2022-03-22 14:40:00|8466|8461|8456.5|8451.5|8467.5|8462.5|8456|8451|113
1647960300000|2022-03-22 14:45:00|8456|8451|8463|8458|8466|8461|8456|8451|83
1647960600000|2022-03-22 14:50:00|8462.5|8457.5|8467|8462|8471.5|8466.5|8460|8455|261
1647960900000|2022-03-22 14:55:00|8467.5|8462.5|8465|8460|8468.5|8463.5|8462|8457|204
1647961200000|2022-03-22 15:00:00|8465.5|8460.5|8455|8450|8466.5|8461.5|8441.5|8436.5|295
1647961500000|2022-03-22 15:05:00|8455.5|8450.5|8451.5|8446.5|8456|8451|8447|8442|139
1647961800000|2022-03-22 15:10:00|8449.7|8444.7|8449.2|8444.2|8453.7|8448.7|8446.7|8441.7|109
1647962100000|2022-03-22 15:15:00|8449.7|8444.7|8456.2|8451.2|8457.2|8452.2|8448.2|8443.2|103
1647962400000|2022-03-22 15:20:00|8455.7|8450.7|8462.7|8457.7|8463.2|8458.2|8452.2|8447.2|414
1647962700000|2022-03-22 15:25:00|8462.2|8457.2|8463.2|8458.2|8463.2|8458.2|8458.7|8453.7|84
1647963000000|2022-03-22 15:30:00|8462.7|8457.7|8454.2|8449.2|8463.7|8458.7|8446.2|8441.2|106
1647963300000|2022-03-22 15:35:00|8452.7|8447.7|8455.2|8450.2|8455.2|8450.2|8450.2|8445.2|33
1647963600000|2022-03-22 15:40:00|8455.7|8450.7|8450.2|8445.2|8458.2|8453.2|8446.7|8441.7|76
1647963900000|2022-03-22 15:45:00|8451.2|8446.2|8468.2|8463.2|8468.7|8463.7|8451.2|8446.2|471
1647964200000|2022-03-22 15:50:00|8468.7|8463.7|8471.7|8466.7|8476.2|8471.2|8467.2|8462.2|375
1647964500000|2022-03-22 15:55:00|8472.2|8467.2|8477.2|8472.2|8477.7|8472.7|8471.7|8466.7|73
1647964800000|2022-03-22 16:00:00|8476.7|8471.7|8471.7|8466.7|8477.7|8472.7|8470.7|8465.7|37
1647965100000|2022-03-22 16:05:00|8472.2|8467.2|8481.2|8476.2|8481.2|8476.2|8472.2|8467.2|60
1647965400000|2022-03-22 16:10:00|8481.7|8476.7|8482.2|8477.2|8483.7|8478.7|8478.2|8473.2|48
1647965700000|2022-03-22 16:15:00|8481.7|8476.7|8481.2|8476.2|8486.2|8481.2|8481.2|8476.2|79
1647966000000|2022-03-22 16:20:00|8480.7|8475.7|8476.7|8471.7|8481.2|8476.2|8470.7|8465.7|164
1647966300000|2022-03-22 16:25:00|8477.2|8472.2|8472.7|8467.7|8480.7|8475.7|8468.2|8463.2|302
1647966600000|2022-03-22 16:30:00|8473.7|8466.7|8485.7|8478.7|8486.7|8479.7|8469.7|8462.7|407
1647966900000|2022-03-22 16:35:00|8486.7|8479.7|8490.7|8484.7|8496.7|8488.7|8485.7|8478.7|165
1647967200000|2022-03-22 16:40:00|8491.7|8483.7|8494.7|8487.7|8495.7|8488.7|8489.7|8483.7|731
1647967500000|2022-03-22 16:45:00|8493.7|8486.7|8493.7|8487.7|8495.7|8488.7|8490.7|8484.7|108
1647967800000|2022-03-22 16:50:00|8494.7|8488.7|8495.7|8489.7|8497.7|8490.7|8494.7|8487.7|5
1647968100000|2022-03-22 16:55:00|8494.7|8488.7|8496.7|8489.7|8498.7|8492.7|8494.7|8488.7|22
1647968400000|2022-03-22 17:00:00|8495.7|8488.7|8499.7|8492.7|8500.7|8493.7|8495.7|8488.7|19
1647968700000|2022-03-22 17:05:00|8498.7|8491.7|8492.7|8485.7|8499.7|8492.7|8492.7|8485.7|16
1647969000000|2022-03-22 17:10:00|8491.7|8486.7|8507.7|8500.7|8508.7|8501.7|8491.7|8486.7|62
1647969300000|2022-03-22 17:15:00|8508.7|8501.7|8504.7|8497.7|8513.7|8506.7|8504.7|8495.7|28
1647969600000|2022-03-22 17:20:00|8503.7|8496.7|8502.7|8495.7|8504.7|8497.7|8499.7|8492.7|8
1647969900000|2022-03-22 17:25:00|8503.7|8496.7|8501.7|8494.7|8506.7|8499.7|8501.7|8493.7|3
1647970200000|2022-03-22 17:30:00|8503.7|8495.7|8503.7|8496.7|8503.7|8496.7|8499.7|8492.7|6
1647970500000|2022-03-22 17:35:00|8502.7|8493.7|8500.7|8493.7|8503.7|8496.7|8499.7|8492.7|6
1647970800000|2022-03-22 17:40:00|8499.7|8492.7|8501.7|8493.7|8501.7|8494.7|8496.7|8489.7|25
1647971100000|2022-03-22 17:45:00|8502.7|8494.7|8500.7|8493.7|8502.7|8495.7|8498.7|8490.7|7
1647971400000|2022-03-22 17:50:00|8501.7|8494.7|8504.7|8498.7|8505.7|8498.7|8500.7|8492.7|22
1647971700000|2022-03-22 17:55:00|8503.7|8496.7|8499.7|8492.7|8506.7|8500.7|8499.7|8491.7|13
1647972000000|2022-03-22 18:00:00|8500.7|8493.7|8499.7|8492.7|8504.7|8497.7|8498.7|8491.7|13
1647972300000|2022-03-22 18:05:00|8498.7|8491.7|8500.7|8494.7|8501.7|8494.7|8497.7|8491.7|8
1647972600000|2022-03-22 18:10:00|8499.7|8491.7|8500.7|8493.7|8505.7|8498.7|8498.7|8491.7|19
1647972900000|2022-03-22 18:15:00|8502.7|8495.7|8505.7|8498.7|8508.7|8501.7|8500.7|8494.7|11
1647973200000|2022-03-22 18:20:00|8504.7|8497.7|8504.7|8496.7|8507.7|8500.7|8502.7|8495.7|8
1647973500000|2022-03-22 18:25:00|8503.7|8495.7|8494.7|8488.7|8504.7|8496.7|8491.7|8484.7|58
1647973800000|2022-03-22 18:30:00|8496.7|8485.7|8500.7|8491.7|8500.7|8491.7|8487.7|8480.7|27
1647974100000|2022-03-22 18:35:00|8499.7|8490.7|8499.7|8490.7|8501.7|8493.7|8495.7|8488.7|1
1647974400000|2022-03-22 18:40:00|8498.7|8491.7|8494.7|8488.7|8499.7|8491.7|8494.7|8488.7|1
1647974700000|2022-03-22 18:45:00|8496.7|8489.7|8492.7|8484.7|8500.7|8492.7|8492.7|8484.7|17
1647975000000|2022-03-22 18:50:00|8491.7|8485.7|8492.7|8486.7|8497.7|8489.7|8490.7|8484.7|27
1647975300000|2022-03-22 18:55:00|8495.7|8487.7|8499.9|8487.9|8504.7|8492.7|8492.7|8486.7|33
1647975600000|2022-03-22 19:00:00|8500|8488|8504.6|8492.6|8505.6|8493.6|8499.9|8487.9|0
1647975900000|2022-03-22 19:05:00|8503.5|8491.5|8504.6|8492.6|8504.6|8492.6|8502.2|8490.2|0
1647976200000|2022-03-22 19:10:00|8504.5|8492.5|8505.7|8493.7|8506.8|8494.8|8497.9|8485.9|0
1647976500000|2022-03-22 19:15:00|8506.7|8494.7|8504.6|8492.6|8511.4|8499.4|8504.6|8492.6|0
1647976800000|2022-03-22 19:20:00|8504.7|8492.7|8502.3|8490.3|8506.9|8494.9|8497.7|8485.7|0
1647977100000|2022-03-22 19:25:00|8502.4|8490.4|8504.3|8492.3|8504.6|8492.6|8500|8488|0
1647977400000|2022-03-22 19:30:00|8504.4|8492.4|8507.4|8495.4|8507.4|8495.4|8500|8488|45
1647977700000|2022-03-22 19:35:00|8507.3|8495.3|8507.6|8495.6|8512|8500|8505.2|8493.2|0
1647978000000|2022-03-22 19:40:00|8506.5|8494.5|8514.3|8502.3|8515.4|8503.4|8505.3|8493.3|0
1647978300000|2022-03-22 19:45:00|8513.2|8501.2|8519|8507|8523.3|8511.3|8512|8500|0
1647978600000|2022-03-22 19:50:00|8519.1|8507.1|8505.3|8493.3|8523.5|8511.5|8505.2|8493.2|0
1647978900000|2022-03-22 19:55:00|8506.4|8494.4|8506.7|8494.7|8516.2|8504.2|8500.8|8488.8|0
1647979200000|2022-03-22 20:00:00|8505.7|8493.7|8512.2|8500.2|8514.4|8502.4|8505.7|8493.7|0
1647979500000|2022-03-22 20:05:00|8512.1|8500.1|8507.8|8495.8|8512.2|8500.2|8506.7|8494.7|0
1647979800000|2022-03-22 20:10:00|8506.7|8494.7|8507.7|8495.7|8507.8|8495.8|8503.5|8491.5|0
1647980100000|2022-03-22 20:15:00|8507.8|8495.8|8505.5|8493.5|8507.8|8495.8|8505.5|8493.5|0
1647980400000|2022-03-22 20:20:00|8506.6|8494.6|8508.8|8496.8|8512|8500|8506.6|8494.6|0
1647980700000|2022-03-22 20:25:00|8509.9|8497.9|8511|8499|8512.1|8500.1|8509.9|8497.9|0
1647981000000|2022-03-22 20:30:00|8512|8500|8514.2|8502.2|8514.2|8502.2|8509.9|8497.9|0
1647981300000|2022-03-22 20:35:00|8514.1|8502.1|8514.1|8502.1|8515.2|8503.2|8511.9|8499.9|0
1647981600000|2022-03-22 20:40:00|8512|8500|8512|8500|8512|8500|8509.8|8497.8|0
1647981900000|2022-03-22 20:45:00|8512.1|8500.1|8514.2|8502.2|8514.2|8502.2|8512|8500|0
1647982200000|2022-03-22 20:50:00|8512.1|8500.1|8510|8498|8514.2|8502.2|8510|8498|0
1647982500000|2022-03-22 20:55:00|8507.9|8495.9|8504.7|8492.7|8510|8498|8501.6|8489.6|0
1647982800000|2022-03-22 21:00:00|8504.5|8492.5|8502.6|8490.6|8504.5|8492.5|8502.6|8490.6|0
1647983100000|2022-03-22 21:05:00|8502.5|8490.5|8501.9|8489.9|8502.7|8490.7|8501.5|8489.5|0
1647983400000|2022-03-22 21:10:00|8501.7|8489.7|8501.9|8489.9|8501.9|8489.9|8501.3|8489.3|0
1647983700000|2022-03-22 21:15:00|8501.1|8489.1|8501.1|8489.1|8501.9|8489.9|8501.1|8489.1|0
1647984000000|2022-03-22 21:20:00|8501.5|8489.5|8499.4|8487.4|8501.5|8489.5|8499.4|8487.4|0
1647984300000|2022-03-22 21:25:00|8499.6|8487.6|8503|8491|8503|8491|8499.6|8487.6|0
1647984600000|2022-03-22 21:30:00|8503.6|8491.6|8501.1|8489.1|8503.6|8491.6|8501.1|8489.1|0
1647984900000|2022-03-22 21:35:00|8501.3|8489.3|8500.7|8488.7|8501.3|8489.3|8500.7|8488.7|0
1647985200000|2022-03-22 21:40:00|8500.3|8488.3|8500.7|8488.7|8500.7|8488.7|8500.3|8488.3|0
1647985500000|2022-03-22 21:45:00|8500.9|8488.9|8500.9|8488.9|8501.5|8489.5|8500.7|8488.7|0
1647985800000|2022-03-22 21:50:00|8501.5|8489.5|8501.7|8489.7|8502.2|8490.2|8500.5|8488.5|0
1647986100000|2022-03-22 21:55:00|8501.5|8489.5|8501.1|8489.1|8501.7|8489.7|8500.7|8488.7|0
1647986400000|2022-03-22 22:00:00|8501|8489|8496.7|8484.7|8503.4|8491.4|8489.9|8477.9|0
1647986700000|2022-03-22 22:05:00|8497.2|8485.2|8487.1|8475.1|8497.4|8485.4|8486.2|8474.2|0
1647987000000|2022-03-22 22:10:00|8487.3|8475.3|8492.2|8480.2|8493.1|8481.1|8486.2|8474.2|0
1647987300000|2022-03-22 22:15:00|8492.5|8480.5|8498.3|8486.3|8499.3|8487.3|8492.2|8480.2|0
1647987600000|2022-03-22 22:20:00|8498|8486|8505.6|8493.6|8506.2|8494.2|8498|8486|0
1647987900000|2022-03-22 22:25:00|8506.2|8494.2|8505.6|8493.6|8506.9|8494.9|8502.1|8490.1|0
1647988200000|2022-03-22 22:30:00|8504.9|8492.9|8502.8|8490.8|8507.7|8495.7|8502.8|8490.8|0
1647988500000|2022-03-22 22:35:00|8503.4|8491.4|8509|8497|8509|8497|8503.4|8491.4|0
1647988800000|2022-03-22 22:40:00|8508.6|8496.6|8520.6|8508.6|8520.6|8508.6|8508.4|8496.4|0
1647989100000|2022-03-22 22:45:00|8520|8508|8515.2|8503.2|8522.1|8510.1|8514.6|8502.6|0
1647989400000|2022-03-22 22:50:00|8514.6|8502.6|8515.2|8503.2|8519.3|8507.3|8513.1|8501.1|0
1647989700000|2022-03-22 22:55:00|8515.9|8503.9|8513.1|8501.1|8516.5|8504.5|8512.4|8500.4|0
1647990000000|2022-03-22 23:00:00|8513.5|8501.5|8515.9|8503.9|8515.9|8503.9|8512.4|8500.4|0
1647990300000|2022-03-22 23:05:00|8515.2|8503.2|8515.9|8503.9|8517.2|8505.2|8512.4|8500.4|0
1647990600000|2022-03-22 23:10:00|8516.3|8504.3|8513.1|8501.1|8516.9|8504.9|8512.4|8500.4|0
1647990900000|2022-03-22 23:15:00|8514.6|8502.6|8510.7|8498.7|8515.2|8503.2|8510.3|8498.3|0
1647991200000|2022-03-22 23:20:00|8511.1|8499.1|8509|8497|8511.8|8499.8|8508.3|8496.3|0
1647991500000|2022-03-22 23:25:00|8508.6|8496.6|8509|8497|8512.4|8500.4|8508.6|8496.6|0
1647991800000|2022-03-22 23:30:00|8509.6|8497.6|8509.6|8497.6|8510.3|8498.3|8509|8497|0
1647992100000|2022-03-22 23:35:00|8509.4|8497.4|8509.6|8497.6|8511.1|8499.1|8509.4|8497.4|0
1647992400000|2022-03-22 23:40:00|8509.4|8497.4|8509.6|8497.6|8510.3|8498.3|8508.3|8496.3|0
1647992700000|2022-03-22 23:45:00|8509.4|8497.4|8511.4|8499.4|8512.4|8500.4|8507.7|8495.7|0
1647993000000|2022-03-22 23:50:00|8511.8|8499.8|8513.1|8501.1|8515.9|8503.9|8511.8|8499.8|0
1647993300000|2022-03-22 23:55:00|8513.5|8501.5|8515.2|8503.2|8517.2|8505.2|8512.9|8500.9|0
1647993600000|2022-03-23 00:00:00|8513.7|8501.7|8512.6|8500.6|8523.6|8511.6|8511.3|8499.3|0
1647993900000|2022-03-23 00:05:00|8513.3|8501.3|8510.4|8498.4|8515.1|8503.1|8507.6|8495.6|0
1647994200000|2022-03-23 00:10:00|8511|8499|8506.5|8494.5|8511|8499|8504.2|8492.2|0
1647994500000|2022-03-23 00:15:00|8506.9|8494.9|8499.9|8487.9|8508.2|8496.2|8498.9|8486.9|0
1647994800000|2022-03-23 00:20:00|8499.1|8487.1|8502|8490|8504.2|8492.2|8496.7|8484.7|0
1647995100000|2022-03-23 00:25:00|8502.1|8490.1|8499.9|8487.9|8506.4|8494.4|8499.9|8487.9|0
1647995400000|2022-03-23 00:30:00|8499.1|8487.1|8497.7|8485.7|8499.9|8487.9|8495.6|8483.6|0
1647995700000|2022-03-23 00:35:00|8496.9|8484.9|8497.7|8485.7|8501|8489|8495.6|8483.6|0
1647996000000|2022-03-23 00:40:00|8496.9|8484.9|8499.9|8487.9|8504.2|8492.2|8495.6|8483.6|0
1647996300000|2022-03-23 00:45:00|8500.3|8488.3|8504.2|8492.2|8504.2|8492.2|8500.3|8488.3|0
1647996600000|2022-03-23 00:50:00|8505|8493|8508.4|8496.4|8511.7|8499.7|8504.2|8492.2|0
1647996900000|2022-03-23 00:55:00|8508.5|8496.5|8508.4|8496.4|8510.6|8498.6|8508.4|8496.4|0
1647997200000|2022-03-23 01:00:00|8507.2|8495.2|8508.4|8496.4|8511.7|8499.7|8505.2|8493.2|0
1647997500000|2022-03-23 01:05:00|8508.8|8496.8|8511.6|8499.6|8511.6|8499.6|8506.3|8494.3|0
1647997800000|2022-03-23 01:10:00|8512.1|8500.1|8511.7|8499.7|8512.8|8500.8|8510.6|8498.6|0
1647998100000|2022-03-23 01:15:00|8511.3|8499.3|8514.9|8502.9|8514.9|8502.9|8506.3|8494.3|0
1647998400000|2022-03-23 01:20:00|8515.7|8503.7|8516|8504|8517.1|8505.1|8513.8|8501.8|0
1647998700000|2022-03-23 01:25:00|8515.6|8503.6|8519.2|8507.2|8521.4|8509.4|8512.7|8500.7|0
1647999000000|2022-03-23 01:30:00|8520|8508|8521.3|8509.3|8521.4|8509.4|8517|8505|0
1647999300000|2022-03-23 01:35:00|8521.4|8509.4|8521.3|8509.3|8525.6|8513.6|8519.1|8507.1|0
1647999600000|2022-03-23 01:40:00|8520.5|8508.5|8521.3|8509.3|8521.3|8509.3|8519.2|8507.2|0
1647999900000|2022-03-23 01:45:00|8520.5|8508.5|8517|8505|8521.3|8509.3|8517|8505|0
1648000200000|2022-03-23 01:50:00|8517.4|8505.4|8523.5|8511.5|8525.7|8513.7|8517.4|8505.4|0
1648000500000|2022-03-23 01:55:00|8523.9|8511.9|8527.9|8515.9|8527.9|8515.9|8523.5|8511.5|0
1648000800000|2022-03-23 02:00:00|8527.5|8515.5|8523.6|8511.6|8530.1|8518.1|8522.5|8510.5|0
1648001100000|2022-03-23 02:05:00|8523.7|8511.7|8519.4|8507.4|8525.8|8513.8|8519.4|8507.4|0
1648001400000|2022-03-23 02:10:00|8519.1|8507.1|8516.9|8504.9|8519.1|8507.1|8516.8|8504.8|0
1648001700000|2022-03-23 02:15:00|8517|8505|8523.4|8511.4|8523.4|8511.4|8516.9|8504.9|0
1648002000000|2022-03-23 02:20:00|8524.3|8512.3|8525.6|8513.6|8525.6|8513.6|8523.4|8511.4|0
1648002300000|2022-03-23 02:25:00|8526.4|8514.4|8523.4|8511.4|8527.8|8515.8|8521.3|8509.3|0
1648002600000|2022-03-23 02:30:00|8524.5|8512.5|8529.9|8517.9|8534.2|8522.2|8524.5|8512.5|0
1648002900000|2022-03-23 02:35:00|8531.5|8519.5|8536.3|8524.3|8536.3|8524.3|8531.5|8519.5|0
1648003200000|2022-03-23 02:40:00|8535.9|8523.9|8538.5|8526.5|8540.7|8528.7|8535.2|8523.2|0
1648003500000|2022-03-23 02:45:00|8539.4|8527.4|8540.7|8528.7|8540.7|8528.7|8538.6|8526.6|0
1648003800000|2022-03-23 02:50:00|8540.3|8528.3|8540.7|8528.7|8542.9|8530.9|8538.6|8526.6|0
1648004100000|2022-03-23 02:55:00|8540.3|8528.3|8540.7|8528.7|8542.9|8530.9|8539.6|8527.6|0
1648004400000|2022-03-23 03:00:00|8542.9|8530.9|8540.7|8528.7|8542.9|8530.9|8539.6|8527.6|0
1648004700000|2022-03-23 03:05:00|8539.9|8527.9|8538.5|8526.5|8539.9|8527.9|8538.5|8526.5|0
1648005000000|2022-03-23 03:10:00|8537.7|8525.7|8538.5|8526.5|8538.5|8526.5|8536.3|8524.3|0
1648005300000|2022-03-23 03:15:00|8537.7|8525.7|8536.4|8524.4|8538.5|8526.5|8536.3|8524.3|0
1648005600000|2022-03-23 03:20:00|8536.3|8524.3|8536.3|8524.3|8536.4|8524.4|8532|8520|0
1648005900000|2022-03-23 03:25:00|8535.5|8523.5|8532|8520|8535.5|8523.5|8529.8|8517.8|0
1648006200000|2022-03-23 03:30:00|8532.8|8520.8|8532|8520|8534.1|8522.1|8529.8|8517.8|0
1648006800000|2022-03-23 03:40:00|8531.6|8519.6|8529.8|8517.8|8532|8520|8529.8|8517.8|0
1648007100000|2022-03-23 03:45:00|8529.7|8517.7|8534.1|8522.1|8534.1|8522.1|8529.7|8517.7|0
1648007400000|2022-03-23 03:50:00|8534.2|8522.2|8532|8520|8534.2|8522.2|8531.9|8519.9|0
1648007700000|2022-03-23 03:55:00|8534.1|8522.1|8529.8|8517.8|8534.2|8522.2|8529.7|8517.7|0
1648008000000|2022-03-23 04:00:00|8529.4|8517.4|8529.8|8517.8|8529.8|8517.8|8526.6|8514.6|0
1648008300000|2022-03-23 04:05:00|8530.6|8518.6|8529.8|8517.8|8532|8520|8529.8|8517.8|0
1648008600000|2022-03-23 04:10:00|8530.2|8518.2|8529.8|8517.8|8530.9|8518.9|8529.8|8517.8|0
1648008900000|2022-03-23 04:15:00|8530.2|8518.2|8525.5|8513.5|8530.9|8518.9|8525.5|8513.5|0
1648009200000|2022-03-23 04:20:00|8524.7|8512.7|8529.7|8517.7|8529.8|8517.8|8523.4|8511.4|0
1648009500000|2022-03-23 04:25:00|8527.5|8515.5|8529.7|8517.7|8529.7|8517.7|8527.5|8515.5|0
1648009800000|2022-03-23 04:30:00|8530.6|8518.6|8529.7|8517.7|8531.9|8519.9|8529.7|8517.7|0
1648010100000|2022-03-23 04:35:00|8530.1|8518.1|8531.9|8519.9|8531.9|8519.9|8529.7|8517.7|0
1648010400000|2022-03-23 04:40:00|8532.7|8520.7|8534|8522|8534|8522|8532.7|8520.7|0
1648011300000|2022-03-23 04:55:00|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|8534.1|8522.1|0
1648011600000|2022-03-23 05:00:00|8534.9|8522.9|8535.1|8523.1|8536.3|8524.3|8534|8522|0
1648011900000|2022-03-23 05:05:00|8534.7|8522.7|8536.1|8524.1|8536.1|8524.1|8531.8|8519.8|0
1648012200000|2022-03-23 05:10:00|8535.3|8523.3|8534|8522|8535.3|8523.3|8533.9|8521.9|0
1648012500000|2022-03-23 05:15:00|8534.8|8522.8|8538.1|8526.1|8540.3|8528.3|8534.8|8522.8|0
1648012800000|2022-03-23 05:20:00|8538.5|8526.5|8542.4|8530.4|8542.4|8530.4|8538.5|8526.5|0
1648013100000|2022-03-23 05:25:00|8541.6|8529.6|8542.3|8530.3|8542.4|8530.4|8540.2|8528.2|0
1648013400000|2022-03-23 05:30:00|8541.9|8529.9|8542.2|8530.2|8542.3|8530.3|8541.3|8529.3|0
1648013700000|2022-03-23 05:35:00|8542.3|8530.3|8540.1|8528.1|8542.3|8530.3|8540.1|8528.1|0
1648014300000|2022-03-23 05:45:00|8541|8529|8540.1|8528.1|8542.3|8530.3|8540.1|8528.1|0
1648014600000|2022-03-23 05:50:00|8540.9|8528.9|8542.2|8530.2|8542.3|8530.3|8540.1|8528.1|0
1648014900000|2022-03-23 05:55:00|8542.6|8530.6|8542.2|8530.2|8544.3|8532.3|8542.2|8530.2|0
1648015200000|2022-03-23 06:00:00|8543|8531|8537.9|8525.9|8544.4|8532.4|8537.9|8525.9|0
1648015500000|2022-03-23 06:05:00|8537.5|8525.5|8537.9|8525.9|8540.1|8528.1|8533.6|8521.6|0
1648015800000|2022-03-23 06:10:00|8537.5|8525.5|8542.2|8530.2|8542.2|8530.2|8536.8|8524.8|0
1648016100000|2022-03-23 06:15:00|8543|8531|8542.2|8530.2|8544.4|8532.4|8540.1|8528.1|0
1648016400000|2022-03-23 06:20:00|8541.3|8529.3|8540|8528|8541.3|8529.3|8537.9|8525.9|0
1648016700000|2022-03-23 06:25:00|8539.6|8527.6|8535.6|8523.6|8539.6|8527.6|8535.6|8523.6|0
1648017000000|2022-03-23 06:30:00|8535.2|8523.2|8529.2|8517.2|8535.2|8523.2|8529.2|8517.2|0
1648017300000|2022-03-23 06:35:00|8529.6|8517.6|8533.5|8521.5|8533.5|8521.5|8527|8515|0
1648017600000|2022-03-23 06:40:00|8533.1|8521.1|8532.4|8520.4|8534.6|8522.6|8531.4|8519.4|0
1648017900000|2022-03-23 06:45:00|8532.8|8520.8|8533.5|8521.5|8533.5|8521.5|8531.3|8519.3|0
1648018200000|2022-03-23 06:50:00|8533.4|8521.4|8533.4|8521.4|8533.5|8521.5|8531.3|8519.3|0
1648018500000|2022-03-23 06:55:00|8533.5|8521.5|8539.9|8527.9|8542|8530|8533.4|8521.4|0
1648018800000|2022-03-23 07:00:00|8542|8530|8528.7|8523.7|8542|8530|8526.2|8521.2|41
1648019100000|2022-03-23 07:05:00|8529.2|8524.2|8519.2|8514.2|8529.7|8524.7|8518.7|8513.7|11
1648019400000|2022-03-23 07:10:00|8518.2|8513.2|8526.7|8521.7|8527.2|8522.2|8518.2|8513.2|23
1648019700000|2022-03-23 07:15:00|8526.2|8521.2|8522.7|8517.7|8526.7|8521.7|8522.7|8517.7|4
1648020000000|2022-03-23 07:20:00|8522.2|8517.2|8521.7|8516.7|8524.7|8519.7|8521.2|8516.2|20
1648020300000|2022-03-23 07:25:00|8523.2|8518.2|8520.7|8515.7|8524.7|8519.7|8520.7|8515.7|13
1648020600000|2022-03-23 07:30:00|8520.2|8515.2|8518.2|8513.2|8520.7|8515.7|8517.7|8512.7|17
1648020900000|2022-03-23 07:35:00|8517.7|8512.7|8518.7|8513.7|8518.7|8513.7|8513.2|8508.2|2
1648021200000|2022-03-23 07:40:00|8518.2|8513.2|8522.2|8517.2|8522.7|8517.7|8517.7|8512.7|4
1648021500000|2022-03-23 07:45:00|8521.7|8516.7|8517.2|8512.2|8522.2|8517.2|8514.7|8509.7|32
1648021800000|2022-03-23 07:50:00|8518.2|8513.2|8512.2|8507.2|8520.7|8515.7|8511.7|8506.7|34
1648022100000|2022-03-23 07:55:00|8513.2|8508.2|8508.2|8503.2|8514.7|8509.7|8506.2|8501.2|38
1648022400000|2022-03-23 08:00:00|8513.7|8508.7|8502.7|8497.7|8524.7|8519.7|8502.2|8497.2|283
1648022700000|2022-03-23 08:05:00|8503.2|8498.2|8510.7|8505.7|8518.2|8513.2|8500.2|8495.2|146
1648023000000|2022-03-23 08:10:00|8511.2|8506.2|8499.7|8494.7|8515.7|8510.7|8498.7|8493.7|158
1648023300000|2022-03-23 08:15:00|8498.7|8493.7|8489.2|8484.2|8505.2|8500.2|8488.2|8483.2|178
1648023600000|2022-03-23 08:20:00|8489.7|8484.7|8485.7|8480.7|8490.7|8485.7|8478.7|8473.7|55
1648023900000|2022-03-23 08:25:00|8485.2|8480.2|8485.7|8480.7|8487.7|8482.7|8477.7|8472.7|47
1648024200000|2022-03-23 08:30:00|8485.2|8480.2|8483.7|8478.7|8488.7|8483.7|8480.7|8475.7|163
1648024500000|2022-03-23 08:35:00|8484.2|8479.2|8492.2|8487.2|8494.2|8489.2|8483.7|8478.7|71
1648024800000|2022-03-23 08:40:00|8491.8|8486.8|8492.3|8487.3|8494.3|8489.3|8485.8|8480.8|65
1648025100000|2022-03-23 08:45:00|8491.8|8486.8|8491.8|8486.8|8492.3|8487.3|8483.3|8478.3|57
1648025400000|2022-03-23 08:50:00|8491.3|8486.3|8485.3|8480.3|8493.3|8488.3|8485.3|8480.3|55
1648025700000|2022-03-23 08:55:00|8484.8|8479.8|8478.3|8473.3|8488.3|8483.3|8474.8|8469.8|66
1648026000000|2022-03-23 09:00:00|8477.8|8472.8|8478.8|8473.8|8480.3|8475.3|8466.8|8461.8|52
1648026300000|2022-03-23 09:05:00|8478.3|8473.3|8471.3|8466.3|8481.3|8476.3|8470.3|8465.3|36
1648026600000|2022-03-23 09:10:00|8470.8|8465.8|8470.3|8465.3|8472.3|8467.3|8467.8|8462.8|30
1648026900000|2022-03-23 09:15:00|8469.8|8464.8|8472.8|8467.8|8473.3|8468.3|8466.8|8461.8|84
1648027200000|2022-03-23 09:20:00|8472.3|8467.3|8465.3|8460.3|8476.3|8471.3|8465.3|8460.3|55
1648027500000|2022-03-23 09:25:00|8464.8|8459.8|8461.3|8456.3|8465.3|8460.3|8460.3|8455.3|51
1648027800000|2022-03-23 09:30:00|8460.8|8455.8|8455.3|8450.3|8462.3|8457.3|8449.3|8444.3|58
1648028100000|2022-03-23 09:35:00|8454.8|8449.8|8442.3|8437.3|8456.3|8451.3|8441.3|8436.3|119
1648028400000|2022-03-23 09:40:00|8441.8|8436.8|8437.3|8432.3|8443.3|8438.3|8433.8|8428.8|103
1648028700000|2022-03-23 09:45:00|8435.3|8430.3|8426.3|8421.3|8437.3|8432.3|8421.8|8416.8|110
1648029000000|2022-03-23 09:50:00|8426.8|8421.8|8431.3|8426.3|8434.3|8429.3|8426.3|8421.3|106
1648029300000|2022-03-23 09:55:00|8430.8|8425.8|8430.8|8425.8|8434.3|8429.3|8427.3|8422.3|68
1648029600000|2022-03-23 10:00:00|8431.3|8426.3|8434.3|8429.3|8438.3|8433.3|8431.3|8426.3|58
1648029900000|2022-03-23 10:05:00|8434.8|8429.8|8427.3|8422.3|8435.3|8430.3|8421.8|8416.8|133
1648030200000|2022-03-23 10:10:00|8426.8|8421.8|8424.8|8419.8|8432.3|8427.3|8424.8|8419.8|33
1648030500000|2022-03-23 10:15:00|8425.3|8420.3|8427.3|8422.3|8428.8|8423.8|8423.3|8418.3|60
1648030800000|2022-03-23 10:20:00|8426.8|8421.8|8424.3|8419.3|8426.8|8421.8|8422.3|8417.3|51
1648031100000|2022-03-23 10:25:00|8423.8|8418.8|8423.3|8418.3|8427.3|8422.3|8422.8|8417.8|28
1648031400000|2022-03-23 10:30:00|8423.8|8418.8|8426.3|8421.3|8427.3|8422.3|8419.8|8414.8|34
1648031700000|2022-03-23 10:35:00|8425.8|8420.8|8424.3|8419.3|8428.3|8423.3|8423.3|8418.3|45
1648032000000|2022-03-23 10:40:00|8424.8|8419.8|8425.3|8420.3|8429.3|8424.3|8420.3|8415.3|46
1648032300000|2022-03-23 10:45:00|8425.8|8420.8|8426.3|8421.3|8432.3|8427.3|8423.3|8418.3|42
1648032600000|2022-03-23 10:50:00|8425.8|8420.8|8428.3|8423.3|8429.3|8424.3|8425.8|8420.8|25
1648032900000|2022-03-23 10:55:00|8428.8|8423.8|8433.3|8428.3|8433.3|8428.3|8424.8|8419.8|33
1648033200000|2022-03-23 11:00:00|8432.8|8427.8|8433.3|8428.3|8436.3|8431.3|8429.8|8424.8|25
1648033500000|2022-03-23 11:05:00|8433.8|8428.8|8420.3|8415.3|8434.3|8429.3|8420.3|8415.3|43
1648033800000|2022-03-23 11:10:00|8421.3|8416.3|8419.8|8414.8|8424.8|8419.8|8417.3|8412.3|101
1648034100000|2022-03-23 11:15:00|8419.3|8414.3|8410.3|8405.3|8420.8|8415.8|8408.8|8403.8|39
1648034400000|2022-03-23 11:20:00|8409.8|8404.8|8404.3|8399.3|8412.3|8407.3|8400.3|8395.3|91
1648034700000|2022-03-23 11:25:00|8403.8|8398.8|8407.3|8402.3|8408.3|8403.3|8403.8|8398.8|88
1648035000000|2022-03-23 11:30:00|8407.8|8402.8|8405.3|8400.3|8409.3|8404.3|8403.8|8398.8|16
1648035300000|2022-03-23 11:35:00|8404.8|8399.8|8403.3|8398.3|8404.8|8399.8|8399.3|8394.3|38
1648035600000|2022-03-23 11:40:00|8402.8|8397.8|8386.3|8381.3|8402.8|8397.8|8384.8|8379.8|124
1648035900000|2022-03-23 11:45:00|8386.8|8381.8|8394.3|8389.3|8396.3|8391.3|8385.8|8380.8|39
1648036200000|2022-03-23 11:50:00|8394.8|8389.8|8400.3|8395.3|8401.3|8396.3|8391.3|8386.3|52
1648036500000|2022-03-23 11:55:00|8400.8|8395.8|8402.3|8397.3|8404.3|8399.3|8396.3|8391.3|49
1648036800000|2022-03-23 12:00:00|8402.8|8397.8|8400.8|8395.8|8404.3|8399.3|8398.8|8393.8|46
1648037100000|2022-03-23 12:05:00|8401.3|8396.3|8403.8|8398.8|8406.3|8401.3|8399.8|8394.8|114
1648037400000|2022-03-23 12:10:00|8404.3|8399.3|8405.3|8400.3|8406.3|8401.3|8399.3|8394.3|47
1648037700000|2022-03-23 12:15:00|8404.8|8399.8|8406.8|8401.8|8408.3|8403.3|8402.8|8397.8|56
1648038000000|2022-03-23 12:20:00|8407.3|8402.3|8398.8|8393.8|8408.3|8403.3|8397.3|8392.3|38
1648038300000|2022-03-23 12:25:00|8399.3|8394.3|8385.3|8380.3|8399.3|8394.3|8383.8|8378.8|48
1648038600000|2022-03-23 12:30:00|8384.8|8379.8|8382.3|8377.3|8386.3|8381.3|8375.8|8370.8|57
1648038900000|2022-03-23 12:35:00|8381.8|8376.8|8380.3|8375.3|8383.3|8378.3|8377.8|8372.8|44
1648039200000|2022-03-23 12:40:00|8381|8376|8383|8378|8383|8378|8376.5|8371.5|63
1648039500000|2022-03-23 12:45:00|8381.5|8376.5|8374|8369|8382|8377|8371.5|8366.5|59
1648039800000|2022-03-23 12:50:00|8373.5|8368.5|8367|8362|8373.5|8368.5|8364.5|8359.5|21
1648040100000|2022-03-23 12:55:00|8366.5|8361.5|8369.5|8364.5|8371.5|8366.5|8365|8360|47
1648040400000|2022-03-23 13:00:00|8370|8365|8373|8368|8373.5|8368.5|8366.5|8361.5|22
1648040700000|2022-03-23 13:05:00|8372.5|8367.5|8369|8364|8376|8371|8364|8359|35
1648041000000|2022-03-23 13:10:00|8368.5|8363.5|8354|8349|8369.5|8364.5|8351.5|8346.5|80
1648041300000|2022-03-23 13:15:00|8356|8351|8354|8349|8360|8355|8352|8347|79
1648041600000|2022-03-23 13:20:00|8355|8350|8354|8349|8356|8351|8347.5|8342.5|80
1648041900000|2022-03-23 13:25:00|8352.5|8347.5|8349|8344|8354.5|8349.5|8348.5|8343.5|42
1648042200000|2022-03-23 13:30:00|8349.5|8344.5|8349|8344|8357.5|8352.5|8346|8341|106
1648042500000|2022-03-23 13:35:00|8348.5|8343.5|8349|8344|8357|8352|8347|8342|56
1648042800000|2022-03-23 13:40:00|8348.5|8343.5|8344.5|8339.5|8355.5|8350.5|8344.5|8339.5|62
1648043100000|2022-03-23 13:45:00|8345|8340|8334|8329|8345|8340|8333|8328|67
1648043400000|2022-03-23 13:50:00|8333.5|8328.5|8335|8330|8338|8333|8331.5|8326.5|32
1648043700000|2022-03-23 13:55:00|8334.5|8329.5|8343|8338|8346.5|8341.5|8334|8329|85
1648044000000|2022-03-23 14:00:00|8342|8337|8353|8348|8357|8352|8340|8335|134
1648044300000|2022-03-23 14:05:00|8352.5|8347.5|8361|8356|8366|8361|8351|8346|43
1648044600000|2022-03-23 14:10:00|8360.5|8355.5|8366|8361|8366|8361|8359.5|8354.5|53
1648044900000|2022-03-23 14:15:00|8366.5|8361.5|8373|8368|8373.5|8368.5|8366|8361|43
1648045200000|2022-03-23 14:20:00|8373.5|8368.5|8378|8373|8378.5|8373.5|8369|8364|61
1648045500000|2022-03-23 14:25:00|8377|8372|8365.5|8360.5|8378|8373|8364|8359|31
1648045800000|2022-03-23 14:30:00|8365|8360|8362|8357|8373|8368|8361.5|8356.5|50
1648046100000|2022-03-23 14:35:00|8362.5|8357.5|8361|8356|8365|8360|8358|8353|77
1648046400000|2022-03-23 14:40:00|8361.5|8356.5|8357|8352|8365|8360|8356|8351|54
1648046700000|2022-03-23 14:45:00|8356.5|8351.5|8352|8347|8357.5|8352.5|8346|8341|75
1648047000000|2022-03-23 14:50:00|8351.5|8346.5|8343|8338|8352|8347|8341|8336|66
1648047300000|2022-03-23 14:55:00|8342.5|8337.5|8348.5|8343.5|8349.5|8344.5|8341.5|8336.5|58
1648047600000|2022-03-23 15:00:00|8348|8343|8342|8337|8349|8344|8342|8337|79
1648047900000|2022-03-23 15:05:00|8341.5|8336.5|8342|8337|8349.5|8344.5|8340|8335|60
1648048200000|2022-03-23 15:10:00|8341.9|8336.9|8337.9|8332.9|8344.4|8339.4|8337.9|8332.9|53
1648048500000|2022-03-23 15:15:00|8337.4|8332.4|8342.9|8337.9|8349.4|8344.4|8336.4|8331.4|119
1648048800000|2022-03-23 15:20:00|8342.4|8337.4|8341.9|8336.9|8346.4|8341.4|8339.4|8334.4|54
1648049100000|2022-03-23 15:25:00|8342.4|8337.4|8352.9|8347.9|8353.4|8348.4|8341.4|8336.4|66
1648049400000|2022-03-23 15:30:00|8353.4|8348.4|8352.9|8347.9|8357.9|8352.9|8350.4|8345.4|105
1648049700000|2022-03-23 15:35:00|8352.4|8347.4|8343.9|8338.9|8352.4|8347.4|8341.4|8336.4|62
1648050000000|2022-03-23 15:40:00|8343.4|8338.4|8348.9|8343.9|8349.9|8344.9|8341.9|8336.9|60
1648050300000|2022-03-23 15:45:00|8348.4|8343.4|8347.9|8342.9|8349.4|8344.4|8344.4|8339.4|25
1648050600000|2022-03-23 15:50:00|8347.4|8342.4|8352.9|8347.9|8353.4|8348.4|8344.9|8339.9|48
1648050900000|2022-03-23 15:55:00|8352.4|8347.4|8343.9|8338.9|8359.4|8354.4|8343.9|8338.9|49
1648051200000|2022-03-23 16:00:00|8344.9|8339.9|8357.4|8352.4|8359.4|8354.4|8343.9|8338.9|106
1648051500000|2022-03-23 16:05:00|8356.9|8351.9|8346.9|8341.9|8356.9|8351.9|8343.9|8338.9|115
1648051800000|2022-03-23 16:10:00|8346.4|8341.4|8339.9|8334.9|8348.4|8343.4|8337.4|8332.4|264
1648052100000|2022-03-23 16:15:00|8340.4|8335.4|8340.4|8335.4|8345.4|8340.4|8337.9|8332.9|178
1648052400000|2022-03-23 16:20:00|8340.9|8335.9|8333.9|8328.9|8340.9|8335.9|8332.4|8327.4|250
1648052700000|2022-03-23 16:25:00|8334.4|8329.4|8334.9|8329.9|8339.9|8334.9|8332.4|8327.4|226
1648053000000|2022-03-23 16:30:00|8335.9|8328.9|8335.9|8328.9|8347.9|8341.9|8331.9|8324.9|559
1648053300000|2022-03-23 16:35:00|8334.9|8327.9|8333.9|8326.9|8341.9|8334.9|8331.9|8324.9|263
1648053600000|2022-03-23 16:40:00|8332.9|8325.9|8328.9|8322.9|8334.9|8328.9|8327.9|8321.9|43
1648053900000|2022-03-23 16:45:00|8327.9|8321.9|8321.9|8315.9|8328.9|8321.9|8317.9|8310.9|74
1648054200000|2022-03-23 16:50:00|8320.9|8313.9|8317.9|8309.9|8321.9|8314.9|8315.9|8308.9|123
1648054500000|2022-03-23 16:55:00|8316.9|8310.9|8315.9|8308.9|8318.9|8311.9|8314.9|8307.9|701
1648054800000|2022-03-23 17:00:00|8316.9|8309.9|8313.9|8306.9|8319.9|8312.9|8309.9|8302.9|52
1648055100000|2022-03-23 17:05:00|8312.9|8305.9|8315.9|8308.9|8320.9|8313.9|8311.9|8305.9|70
1648055400000|2022-03-23 17:10:00|8314.9|8307.9|8316.9|8309.9|8317.9|8309.9|8311.9|8304.9|16
1648055700000|2022-03-23 17:15:00|8317.9|8308.9|8315.9|8307.9|8317.9|8310.9|8311.9|8303.9|14
1648056000000|2022-03-23 17:20:00|8316.9|8309.9|8311.9|8304.9|8317.9|8309.9|8310.9|8302.9|12
1648056300000|2022-03-23 17:25:00|8309.9|8303.9|8302.9|8295.9|8309.9|8303.9|8301.9|8295.9|20
1648056600000|2022-03-23 17:30:00|8301.9|8294.9|8302.9|8295.9|8305.9|8299.9|8294.9|8286.9|55
1648056900000|2022-03-23 17:35:00|8303.9|8294.9|8299.9|8293.9|8305.9|8298.9|8299.9|8290.9|12
1648057200000|2022-03-23 17:40:00|8300.9|8294.9|8298.9|8291.9|8302.9|8295.9|8295.9|8289.9|12
1648057500000|2022-03-23 17:45:00|8297.9|8290.9|8294.9|8287.9|8299.9|8293.9|8292.9|8282.9|9
1648057800000|2022-03-23 17:50:00|8293.9|8286.9|8297.9|8291.9|8299.9|8291.9|8291.9|8284.9|24
1648058100000|2022-03-23 17:55:00|8298.9|8292.9|8301.9|8293.9|8304.9|8297.9|8297.9|8291.9|8
1648058400000|2022-03-23 18:00:00|8299.9|8294.9|8310.9|8303.9|8310.9|8303.9|8299.9|8293.9|10
1648058700000|2022-03-23 18:05:00|8309.9|8304.9|8297.9|8291.9|8309.9|8304.9|8296.9|8289.9|9
1648059000000|2022-03-23 18:10:00|8300.9|8293.9|8294.9|8287.9|8300.9|8294.9|8294.9|8287.9|8
1648059300000|2022-03-23 18:15:00|8293.9|8285.9|8301.9|8294.9|8304.9|8296.9|8292.9|8285.9|10
1648059600000|2022-03-23 18:20:00|8302.9|8295.9|8301.9|8292.9|8306.9|8297.9|8295.9|8285.9|2
1648059900000|2022-03-23 18:25:00|8296.9|8289.9|8302.9|8295.9|8305.9|8297.9|8292.9|8285.9|66
1648060200000|2022-03-23 18:30:00|8305.9|8296.9|8296.9|8288.9|8305.9|8298.9|8296.9|8288.9|22
1648060500000|2022-03-23 18:35:00|8295.9|8286.9|8303.9|8297.9|8304.9|8297.9|8295.9|8286.9|8
1648060800000|2022-03-23 18:40:00|8304.9|8298.9|8296.9|8289.9|8307.9|8299.9|8294.9|8286.9|103
1648061100000|2022-03-23 18:45:00|8297.9|8290.9|8317.9|8311.9|8318.9|8311.9|8297.9|8290.9|52
1648061400000|2022-03-23 18:50:00|8319.9|8309.9|8316.9|8307.9|8320.9|8312.9|8315.9|8304.9|35
1648061700000|2022-03-23 18:55:00|8315.9|8310.9|8308.1|8296.1|8316.9|8310.9|8303.9|8295.9|14
1648062000000|2022-03-23 19:00:00|8306.2|8294.2|8317.4|8305.4|8323.6|8311.6|8301.4|8289.4|0
1648062300000|2022-03-23 19:05:00|8316.7|8304.7|8302.8|8290.8|8316.7|8304.7|8300.1|8288.1|0
1648062600000|2022-03-23 19:10:00|8302.1|8290.1|8302.1|8290.1|8308.4|8296.4|8297.3|8285.3|0
1648062900000|2022-03-23 19:15:00|8302.8|8290.8|8298.3|8286.3|8307.7|8295.7|8297.3|8285.3|0
1648063200000|2022-03-23 19:20:00|8298|8286|8315.7|8303.7|8316|8304|8294.5|8282.5|0
1648063500000|2022-03-23 19:25:00|8315.3|8303.3|8316.7|8304.7|8318.8|8306.8|8310.5|8298.5|0
1648063800000|2022-03-23 19:30:00|8316|8304|8307|8295|8321.6|8309.6|8304.9|8292.9|0
1648064100000|2022-03-23 19:35:00|8307.7|8295.7|8299.4|8287.4|8312.6|8300.6|8299.4|8287.4|0
1648064400000|2022-03-23 19:40:00|8298.7|8286.7|8309.8|8297.8|8311.2|8299.2|8284.8|8272.8|0
1648064700000|2022-03-23 19:45:00|8309.1|8297.1|8301.5|8289.5|8320.9|8308.9|8299.4|8287.4|0
1648065000000|2022-03-23 19:50:00|8300.8|8288.8|8275.8|8263.8|8300.8|8288.8|8274.4|8262.4|0
1648065300000|2022-03-23 19:55:00|8277.2|8265.2|8262.6|8250.6|8288.3|8276.3|8262.6|8250.6|0
1648065600000|2022-03-23 20:00:00|8261.3|8249.3|8261.9|8249.9|8266.1|8254.1|8258.5|8246.5|0
1648065900000|2022-03-23 20:05:00|8261.6|8249.6|8261.2|8249.2|8264.7|8252.7|8259.2|8247.2|0
1648066200000|2022-03-23 20:10:00|8261.9|8249.9|8265.4|8253.4|8265.4|8253.4|8260.5|8248.5|0
1648066500000|2022-03-23 20:15:00|8264.7|8252.7|8265.4|8253.4|8265.4|8253.4|8263.3|8251.3|0
1648066800000|2022-03-23 20:20:00|8265.3|8253.3|8267.1|8255.1|8268.8|8256.8|8264.6|8252.6|0
1648067100000|2022-03-23 20:25:00|8267.4|8255.4|8266.1|8254.1|8268.9|8256.9|8265.4|8253.4|0
1648067400000|2022-03-23 20:30:00|8266.8|8254.8|8268.2|8256.2|8269.6|8257.6|8265.8|8253.8|0
1648067700000|2022-03-23 20:35:00|8268.5|8256.5|8267.8|8255.8|8268.9|8256.9|8266.1|8254.1|0
1648068000000|2022-03-23 20:40:00|8267.5|8255.5|8268.2|8256.2|8268.2|8256.2|8266.1|8254.1|0
1648068300000|2022-03-23 20:45:00|8268.9|8256.9|8270.3|8258.3|8270.6|8258.6|8267.5|8255.5|0
1648068600000|2022-03-23 20:50:00|8271|8259|8271|8259|8271|8259|8269.6|8257.6|0
1648068900000|2022-03-23 20:55:00|8271.3|8259.3|8268.1|8256.1|8271.7|8259.7|8267.1|8255.1|0
1648069200000|2022-03-23 21:00:00|8294.4|8282.4|8291.7|8279.7|8294.4|8282.4|8291.3|8279.3|0
1648069500000|2022-03-23 21:05:00|8291.3|8279.3|8291.5|8279.5|8291.7|8279.7|8290.8|8278.8|0
1648069800000|2022-03-23 21:10:00|8290.8|8278.8|8291.7|8279.7|8291.9|8279.9|8290.8|8278.8|0
1648070100000|2022-03-23 21:15:00|8291.9|8279.9|8291.5|8279.5|8291.9|8279.9|8290.8|8278.8|0
1648070400000|2022-03-23 21:20:00|8291|8279|8291.5|8279.5|8291.7|8279.7|8290.8|8278.8|0
1648070700000|2022-03-23 21:25:00|8291.3|8279.3|8292.1|8280.1|8292.1|8280.1|8291.3|8279.3|0
1648071000000|2022-03-23 21:30:00|8291.9|8279.9|8292.3|8280.3|8293.6|8281.6|8291.9|8279.9|0
1648071300000|2022-03-23 21:35:00|8293.6|8281.6|8292.5|8280.5|8293.6|8281.6|8292.5|8280.5|0
1648071600000|2022-03-23 21:40:00|8292.9|8280.9|8292.9|8280.9|8293.6|8281.6|8292.7|8280.7|0
1648071900000|2022-03-23 21:45:00|8292.7|8280.7|8292.5|8280.5|8293.1|8281.1|8292.5|8280.5|0
1648072200000|2022-03-23 21:50:00|8292.7|8280.7|8292.7|8280.7|8293.1|8281.1|8292.5|8280.5|0
1648072500000|2022-03-23 21:55:00|8293.1|8281.1|8293.1|8281.1|8293.6|8281.6|8292.7|8280.7|0
1648072800000|2022-03-23 22:00:00|8293.2|8281.2|8289.9|8277.9|8296.5|8284.5|8289.9|8277.9|0
1648073100000|2022-03-23 22:05:00|8290.7|8278.7|8292|8280|8293.1|8281.1|8290.7|8278.7|0
1648073400000|2022-03-23 22:10:00|8292.2|8280.2|8291.4|8279.4|8296.1|8284.1|8291|8279|0
1648073700000|2022-03-23 22:15:00|8292|8280|8295.7|8283.7|8296.1|8284.1|8290.7|8278.7|0
1648074000000|2022-03-23 22:20:00|8296.1|8284.1|8296.1|8284.1|8296.5|8284.5|8294.8|8282.8|0
1648074300000|2022-03-23 22:25:00|8296.7|8284.7|8298.2|8286.2|8298.9|8286.9|8296.1|8284.1|0
1648074600000|2022-03-23 22:30:00|8298.5|8286.5|8301.5|8289.5|8302.9|8290.9|8298.5|8286.5|0
1648074900000|2022-03-23 22:35:00|8301.4|8289.4|8300.2|8288.2|8303.6|8291.6|8299.5|8287.5|0
1648075200000|2022-03-23 22:40:00|8300.6|8288.6|8298.9|8286.9|8300.8|8288.8|8298.9|8286.9|0
1648075500000|2022-03-23 22:45:00|8299.1|8287.1|8298.2|8286.2|8299.1|8287.1|8296.1|8284.1|0
1648075800000|2022-03-23 22:50:00|8298.5|8286.5|8297.4|8285.4|8298.9|8286.9|8296.1|8284.1|0
1648076100000|2022-03-23 22:55:00|8296.7|8284.7|8300.2|8288.2|8300.2|8288.2|8296.1|8284.1|0
1648076400000|2022-03-23 23:00:00|8299.7|8287.7|8303.6|8291.6|8304.9|8292.9|8297.4|8285.4|0
1648076700000|2022-03-23 23:05:00|8304.2|8292.2|8304.9|8292.9|8306.4|8294.4|8302.3|8290.3|0
1648077000000|2022-03-23 23:10:00|8305.5|8293.5|8307.7|8295.7|8307.9|8295.9|8304.9|8292.9|0
1648077300000|2022-03-23 23:15:00|8308.3|8296.3|8307.9|8295.9|8309.6|8297.6|8307.1|8295.1|0
1648077600000|2022-03-23 23:20:00|8307.7|8295.7|8306.6|8294.6|8309|8297|8306.4|8294.4|0
1648077900000|2022-03-23 23:25:00|8307.1|8295.1|8307.7|8295.7|8308.4|8296.4|8306.6|8294.6|0
1648078200000|2022-03-23 23:30:00|8307.9|8295.9|8307.1|8295.1|8308.4|8296.4|8306.4|8294.4|0
1648078500000|2022-03-23 23:35:00|8306.6|8294.6|8307.7|8295.7|8309|8297|8306.4|8294.4|0
1648078800000|2022-03-23 23:40:00|8307.3|8295.3|8304.3|8292.3|8307.3|8295.3|8303.6|8291.6|0
1648079100000|2022-03-23 23:45:00|8304.9|8292.9|8303|8291|8307.1|8295.1|8302.4|8290.4|0
1648079400000|2022-03-23 23:50:00|8303.2|8291.2|8301.9|8289.9|8303.2|8291.2|8300.9|8288.9|0
1648079700000|2022-03-23 23:55:00|8302.4|8290.4|8304.9|8292.9|8306.4|8294.4|8302.4|8290.4|0
1648080000000|2022-03-24 00:00:00|8305.6|8293.6|8312.4|8300.4|8313.1|8301.1|8304.3|8292.3|0
1648080300000|2022-03-24 00:05:00|8312.8|8300.8|8318|8306|8318|8306|8310.7|8298.7|0
1648080600000|2022-03-24 00:10:00|8318.6|8306.6|8319.9|8307.9|8319.9|8307.9|8317.1|8305.1|0
1648080900000|2022-03-24 00:15:00|8319.5|8307.5|8313.8|8301.8|8326.4|8314.4|8311.6|8299.6|0
1648081200000|2022-03-24 00:20:00|8312.9|8300.9|8311.6|8299.6|8312.9|8300.9|8304.1|8292.1|0
1648081500000|2022-03-24 00:25:00|8312.4|8300.4|8307.2|8295.2|8313.7|8301.7|8307.2|8295.2|0
1648081800000|2022-03-24 00:30:00|8307.3|8295.3|8294.4|8282.4|8307.3|8295.3|8291.1|8279.1|0
1648082100000|2022-03-24 00:35:00|8295.2|8283.2|8293.3|8281.3|8298.7|8286.7|8293.3|8281.3|0
1648082400000|2022-03-24 00:40:00|8292.9|8280.9|8302.9|8290.9|8302.9|8290.9|8292.2|8280.2|0
1648082700000|2022-03-24 00:45:00|8304|8292|8304.6|8292.6|8304.6|8292.6|8298.1|8286.1|0
1648083000000|2022-03-24 00:50:00|8303.8|8291.8|8300.3|8288.3|8304.6|8292.6|8300.3|8288.3|0
1648083300000|2022-03-24 00:55:00|8299.9|8287.9|8303.5|8291.5|8304.6|8292.6|8298.1|8286.1|0
1648083600000|2022-03-24 01:00:00|8303.9|8291.9|8301.4|8289.4|8304.6|8292.6|8298.1|8286.1|0
1648083900000|2022-03-24 01:05:00|8301|8289|8301.4|8289.4|8301.4|8289.4|8298.2|8286.2|0
1648084200000|2022-03-24 01:10:00|8301.8|8289.8|8298.1|8286.1|8302.4|8290.4|8298.1|8286.1|0
1648084500000|2022-03-24 01:15:00|8298.2|8286.2|8296|8284|8300.3|8288.3|8296|8284|0
1648084800000|2022-03-24 01:20:00|8298.1|8286.1|8291.7|8279.7|8298.1|8286.1|8289.5|8277.5|0
1648085100000|2022-03-24 01:25:00|8291.6|8279.6|8289.5|8277.5|8291.6|8279.6|8287.3|8275.3|0
1648085400000|2022-03-24 01:30:00|8288.7|8276.7|8295.9|8283.9|8295.9|8283.9|8287.3|8275.3|0
1648085700000|2022-03-24 01:35:00|8296.7|8284.7|8308.7|8296.7|8309.8|8297.8|8296.7|8284.7|0
1648086000000|2022-03-24 01:40:00|8308.3|8296.3|8315.2|8303.2|8317.3|8305.3|8306.5|8294.5|0
1648086300000|2022-03-24 01:45:00|8315.1|8303.1|8307.6|8295.6|8317.3|8305.3|8306.5|8294.5|0
1648086600000|2022-03-24 01:50:00|8308|8296|8313|8301|8314.1|8302.1|8306.5|8294.5|0
1648086900000|2022-03-24 01:55:00|8313.4|8301.4|8306.6|8294.6|8317.3|8305.3|8304.4|8292.4|0
1648087200000|2022-03-24 02:00:00|8307|8295|8308.7|8296.7|8310.9|8298.9|8306.5|8294.5|0
1648087500000|2022-03-24 02:05:00|8309.5|8297.5|8310.9|8298.9|8310.9|8298.9|8308.7|8296.7|0
1648087800000|2022-03-24 02:10:00|8311.7|8299.7|8306.5|8294.5|8313|8301|8306.5|8294.5|0
1648088100000|2022-03-24 02:15:00|8306.6|8294.6|8304.4|8292.4|8306.6|8294.6|8302.3|8290.3|0
1648088400000|2022-03-24 02:20:00|8304.5|8292.5|8304.4|8292.4|8306.6|8294.6|8304.4|8292.4|0
1648088700000|2022-03-24 02:25:00|8305.3|8293.3|8306.6|8294.6|8306.6|8294.6|8304.4|8292.4|0
1648089000000|2022-03-24 02:30:00|8308.2|8296.2|8314.1|8302.1|8317.3|8305.3|8308.2|8296.2|0
1648089300000|2022-03-24 02:35:00|8314.5|8302.5|8313|8301|8315.2|8303.2|8313|8301|0
1648089600000|2022-03-24 02:40:00|8313.4|8301.4|8317.3|8305.3|8317.3|8305.3|8313|8301|0
1648089900000|2022-03-24 02:45:00|8318.1|8306.1|8321.6|8309.6|8323.8|8311.8|8317.3|8305.3|0
1648090200000|2022-03-24 02:50:00|8320.8|8308.8|8319.5|8307.5|8321.6|8309.6|8319.4|8307.4|0
1648090500000|2022-03-24 02:55:00|8320.3|8308.3|8321.6|8309.6|8321.6|8309.6|8320.3|8308.3|0
1648090800000|2022-03-24 03:00:00|8320.8|8308.8|8317.3|8305.3|8321.6|8309.6|8317.3|8305.3|0
1648091100000|2022-03-24 03:05:00|8316.9|8304.9|8321.6|8309.6|8321.6|8309.6|8315.1|8303.1|0
1648091400000|2022-03-24 03:10:00|8322.4|8310.4|8323.7|8311.7|8323.8|8311.8|8321.6|8309.6|0
1648091700000|2022-03-24 03:15:00|8322.9|8310.9|8323.7|8311.7|8325.9|8313.9|8319.5|8307.5|0
1648092000000|2022-03-24 03:20:00|8323.8|8311.8|8319.5|8307.5|8323.8|8311.8|8319.4|8307.4|0
1648092300000|2022-03-24 03:25:00|8320.3|8308.3|8319.4|8307.4|8321.6|8309.6|8319.4|8307.4|0
1648092600000|2022-03-24 03:30:00|8319.5|8307.5|8321.6|8309.6|8325.9|8313.9|8319.4|8307.4|0
1648092900000|2022-03-24 03:35:00|8321.2|8309.2|8321.6|8309.6|8321.6|8309.6|8319.4|8307.4|0
1648093200000|2022-03-24 03:40:00|8321.2|8309.2|8318.4|8306.4|8321.2|8309.2|8318.3|8306.3|0
1648093500000|2022-03-24 03:45:00|8289.7|8277.7|8292.2|8280.2|8292.2|8280.2|8285.9|8273.9|0
1648093800000|2022-03-24 03:50:00|8293.5|8281.5|8298.7|8286.7|8298.7|8286.7|8292.2|8280.2|0
1648094100000|2022-03-24 03:55:00|8298.6|8286.6|8305.1|8293.1|8305.1|8293.1|8298.6|8286.6|0
1648094400000|2022-03-24 04:00:00|8334.6|8322.6|8334.5|8322.5|8336.7|8324.7|8332.4|8320.4|0
1648094700000|2022-03-24 04:05:00|8334.6|8322.6|8334.5|8322.5|8334.6|8322.6|8334.5|8322.5|0
1648095000000|2022-03-24 04:10:00|8334.1|8322.1|8332.4|8320.4|8334.1|8322.1|8332.4|8320.4|0
1648095300000|2022-03-24 04:15:00|8332.8|8320.8|8336.7|8324.7|8338.8|8326.8|8332.8|8320.8|0
1648095600000|2022-03-24 04:20:00|8336.3|8324.3|8334.5|8322.5|8336.7|8324.7|8333.4|8321.4|0
1648095900000|2022-03-24 04:25:00|8334.1|8322.1|8334.5|8322.5|8334.5|8322.5|8332.4|8320.4|0
1648096200000|2022-03-24 04:30:00|8335.3|8323.3|8334.5|8322.5|8336.7|8324.7|8332.4|8320.4|0
1648096500000|2022-03-24 04:35:00|8335.3|8323.3|8336.7|8324.7|8337.7|8325.7|8334.5|8322.5|0
1648096800000|2022-03-24 04:40:00|8336.6|8324.6|8336.7|8324.7|8338.8|8326.8|8336.6|8324.6|0
1648097100000|2022-03-24 04:45:00|8338.8|8326.8|8336.6|8324.6|8343.1|8331.1|8336.6|8324.6|0
1648097400000|2022-03-24 04:50:00|8337.4|8325.4|8334.3|8322.3|8338.8|8326.8|8334.3|8322.3|0
1648097700000|2022-03-24 04:55:00|8333.9|8321.9|8332.2|8320.2|8334.3|8322.3|8332.2|8320.2|0
1648098000000|2022-03-24 05:00:00|8333|8321|8336.5|8324.5|8336.5|8324.5|8333|8321|0
1648098300000|2022-03-24 05:05:00|8335.7|8323.7|8334.3|8322.3|8338.7|8326.7|8332.2|8320.2|0
1648098600000|2022-03-24 05:10:00|8333.9|8321.9|8336.5|8324.5|8340.8|8328.8|8332.2|8320.2|0
1648098900000|2022-03-24 05:15:00|8337.3|8325.3|8336.5|8324.5|8338.7|8326.7|8336.5|8324.5|0
1648099200000|2022-03-24 05:20:00|8335.7|8323.7|8338.6|8326.6|8338.6|8326.6|8334.3|8322.3|0
1648099500000|2022-03-24 05:25:00|8339.4|8327.4|8340.8|8328.8|8340.8|8328.8|8338.6|8326.6|0
1648099800000|2022-03-24 05:30:00|8339.9|8327.9|8343|8331|8343|8331|8338.6|8326.6|0
1648100100000|2022-03-24 05:35:00|8342.9|8330.9|8353.7|8341.7|8353.7|8341.7|8341.9|8329.9|0
1648100400000|2022-03-24 05:40:00|8351.6|8339.6|8351.6|8339.6|8353.7|8341.7|8349.4|8337.4|0
1648100700000|2022-03-24 05:45:00|8351.7|8339.7|8355.9|8343.9|8358.1|8346.1|8351.7|8339.7|0
1648101000000|2022-03-24 05:50:00|8355.5|8343.5|8353.7|8341.7|8355.5|8343.5|8353.7|8341.7|0
1648101300000|2022-03-24 05:55:00|8353.8|8341.8|8355.9|8343.9|8358.1|8346.1|8353.7|8341.7|0
1648101600000|2022-03-24 06:00:00|8356.1|8344.1|8360.5|8348.5|8362.6|8350.6|8354|8342|0
1648101900000|2022-03-24 06:05:00|8360.1|8348.1|8350.8|8338.8|8360.5|8348.5|8349.7|8337.7|0
1648102200000|2022-03-24 06:10:00|8350.4|8338.4|8347.5|8335.5|8350.8|8338.8|8345.4|8333.4|0
1648102500000|2022-03-24 06:15:00|8347.1|8335.1|8347.5|8335.5|8348.6|8336.6|8345.4|8333.4|0
1648102800000|2022-03-24 06:20:00|8347.1|8335.1|8345.4|8333.4|8349.6|8337.6|8345.4|8333.4|0
1648103100000|2022-03-24 06:25:00|8345|8333|8345.4|8333.4|8345.4|8333.4|8344.3|8332.3|0
1648103400000|2022-03-24 06:30:00|8345|8333|8346.4|8334.4|8347.5|8335.5|8344.3|8332.3|0
1648103700000|2022-03-24 06:35:00|8346|8334|8343.3|8331.3|8348.6|8336.6|8343.2|8331.2|0
1648104000000|2022-03-24 06:40:00|8343.7|8331.7|8345.5|8333.5|8345.5|8333.5|8343.3|8331.3|0
1648104300000|2022-03-24 06:45:00|8345.1|8333.1|8341.2|8329.2|8345.5|8333.5|8341.2|8329.2|0
1648104600000|2022-03-24 06:50:00|8341.6|8329.6|8337.9|8325.9|8342.3|8330.3|8337.9|8325.9|0
1648104900000|2022-03-24 06:55:00|8338.3|8326.3|8339|8327|8339|8327|8336.9|8324.9|0
1648105200000|2022-03-24 07:00:00|8339.3|8327.3|8350.9|8345.9|8352.4|8347.4|8334.4|8326.2|61
1648105500000|2022-03-24 07:05:00|8350.4|8345.4|8348.4|8343.4|8350.4|8345.4|8337.9|8332.9|22
1648105800000|2022-03-24 07:10:00|8347.9|8342.9|8352.9|8347.9|8355.4|8350.4|8346.4|8341.4|30
1648106100000|2022-03-24 07:15:00|8352.4|8347.4|8363.4|8358.4|8365.9|8360.9|8350.9|8345.9|24
1648106400000|2022-03-24 07:20:00|8362.9|8357.9|8358.9|8353.9|8370.9|8365.9|8356.9|8351.9|33
1648106700000|2022-03-24 07:25:00|8358.4|8353.4|8368.4|8363.4|8368.4|8363.4|8355.4|8350.4|17
1648107000000|2022-03-24 07:30:00|8368.9|8363.9|8366.9|8361.9|8369.9|8364.9|8361.9|8356.9|61
1648107300000|2022-03-24 07:35:00|8366.4|8361.4|8365.9|8360.9|8369.9|8364.9|8363.9|8358.9|36
1648107600000|2022-03-24 07:40:00|8366.4|8361.4|8362.9|8357.9|8371.9|8366.9|8362.4|8357.4|62
1648107900000|2022-03-24 07:45:00|8362.4|8357.4|8358.9|8353.9|8364.9|8359.9|8357.9|8352.9|9
1648108200000|2022-03-24 07:50:00|8358.4|8353.4|8353.9|8348.9|8358.4|8353.4|8349.4|8344.4|27
1648108500000|2022-03-24 07:55:00|8354.4|8349.4|8357.9|8352.9|8359.9|8354.9|8353.4|8348.4|23
1648108800000|2022-03-24 08:00:00|8357.4|8352.4|8373.9|8368.9|8383.4|8378.4|8351.9|8346.9|411
1648109100000|2022-03-24 08:05:00|8374.4|8369.4|8353.4|8348.4|8376.4|8371.4|8352.9|8347.9|203
1648109400000|2022-03-24 08:10:00|8352.9|8347.9|8344.4|8339.4|8362.4|8357.4|8340.4|8335.4|131
1648109700000|2022-03-24 08:15:00|8344.9|8339.9|8346.9|8341.9|8357.9|8352.9|8336.4|8331.4|182
1648110000000|2022-03-24 08:20:00|8347.4|8342.4|8335.9|8330.9|8349.9|8344.9|8334.9|8329.9|162
1648110300000|2022-03-24 08:25:00|8335.4|8330.4|8334.9|8329.9|8342.9|8337.9|8333.9|8328.9|74
1648110600000|2022-03-24 08:30:00|8334.4|8329.4|8340.4|8335.4|8358.9|8353.9|8331.9|8326.9|133
1648110900000|2022-03-24 08:35:00|8341.4|8336.4|8346.9|8341.9|8354.9|8349.9|8340.4|8335.4|87
1648111200000|2022-03-24 08:40:00|8345.3|8340.3|8343.3|8338.3|8349.3|8344.3|8342.8|8337.8|54
1648111500000|2022-03-24 08:45:00|8343.8|8338.8|8325.3|8320.3|8344.8|8339.8|8324.3|8319.3|90
1648111800000|2022-03-24 08:50:00|8324.3|8319.3|8323.8|8318.8|8330.3|8325.3|8320.3|8315.3|56
1648112100000|2022-03-24 08:55:00|8324.3|8319.3|8326.3|8321.3|8329.3|8324.3|8320.3|8315.3|87
1648112400000|2022-03-24 09:00:00|8326.8|8321.8|8324.8|8319.8|8330.3|8325.3|8320.3|8315.3|93
1648112700000|2022-03-24 09:05:00|8325.3|8320.3|8319.3|8314.3|8328.3|8323.3|8315.3|8310.3|61
1648113000000|2022-03-24 09:10:00|8318.8|8313.8|8325.8|8320.8|8326.3|8321.3|8314.8|8309.8|64
1648113300000|2022-03-24 09:15:00|8326.3|8321.3|8324.3|8319.3|8326.3|8321.3|8314.3|8309.3|62
1648113600000|2022-03-24 09:20:00|8324.8|8319.8|8319.3|8314.3|8328.8|8323.8|8314.3|8309.3|112
1648113900000|2022-03-24 09:25:00|8319.8|8314.8|8315.8|8310.8|8324.3|8319.3|8315.8|8310.8|45
1648114200000|2022-03-24 09:30:00|8316.3|8311.3|8318.8|8313.8|8319.3|8314.3|8306.8|8301.8|60
1648114500000|2022-03-24 09:35:00|8319.3|8314.3|8318.3|8313.3|8322.3|8317.3|8314.3|8309.3|43
1648114800000|2022-03-24 09:40:00|8317.3|8312.3|8315.3|8310.3|8320.3|8315.3|8313.3|8308.3|18
1648115100000|2022-03-24 09:45:00|8314.8|8309.8|8306.8|8301.8|8315.8|8310.8|8306.8|8301.8|69
1648115400000|2022-03-24 09:50:00|8306.3|8301.3|8309.3|8304.3|8313.3|8308.3|8306.3|8301.3|43
1648115700000|2022-03-24 09:55:00|8308.8|8303.8|8301.3|8296.3|8312.8|8307.8|8299.3|8294.3|67
1648116000000|2022-03-24 10:00:00|8300.8|8295.8|8292.3|8287.3|8300.8|8295.8|8284.8|8279.8|208
1648116300000|2022-03-24 10:05:00|8291.8|8286.8|8287.3|8282.3|8296.3|8291.3|8285.3|8280.3|35
1648116600000|2022-03-24 10:10:00|8286.8|8281.8|8288.3|8283.3|8293.3|8288.3|8285.3|8280.3|63
1648116900000|2022-03-24 10:15:00|8287.3|8282.3|8286.3|8281.3|8295.3|8290.3|8286.3|8281.3|27
1648117200000|2022-03-24 10:20:00|8286.8|8281.8|8280.8|8275.8|8289.8|8284.8|8277.8|8272.8|49
1648117500000|2022-03-24 10:25:00|8280.3|8275.3|8279.8|8274.8|8285.3|8280.3|8276.3|8271.3|14
1648117800000|2022-03-24 10:30:00|8280.3|8275.3|8286.3|8281.3|8287.3|8282.3|8277.8|8272.8|41
1648118100000|2022-03-24 10:35:00|8286.8|8281.8|8285.8|8280.8|8290.3|8285.3|8284.3|8279.3|48
1648118400000|2022-03-24 10:40:00|8285.3|8280.3|8289.3|8284.3|8290.8|8285.8|8284.3|8279.3|21
1648118700000|2022-03-24 10:45:00|8288.8|8283.8|8282.8|8277.8|8291.8|8286.8|8282.8|8277.8|46
1648119000000|2022-03-24 10:50:00|8283.3|8278.3|8289.3|8284.3|8291.3|8286.3|8282.8|8277.8|27
1648119300000|2022-03-24 10:55:00|8289.8|8284.8|8286.3|8281.3|8292.3|8287.3|8285.3|8280.3|18
1648119600000|2022-03-24 11:00:00|8286.8|8281.8|8294.3|8289.3|8296.8|8291.8|8286.8|8281.8|61
1648119900000|2022-03-24 11:05:00|8293.8|8288.8|8307.3|8302.3|8313.3|8308.3|8289.8|8284.8|114
1648120200000|2022-03-24 11:10:00|8306.8|8301.8|8303.8|8298.8|8310.8|8305.8|8303.3|8298.3|70
1648120500000|2022-03-24 11:15:00|8305.3|8300.3|8306.3|8301.3|8308.3|8303.3|8304.3|8299.3|13
1648120800000|2022-03-24 11:20:00|8305.8|8300.8|8307.3|8302.3|8309.8|8304.8|8302.8|8297.8|23
1648121100000|2022-03-24 11:25:00|8306.8|8301.8|8311.3|8306.3|8312.8|8307.8|8305.8|8300.8|33
1648121400000|2022-03-24 11:30:00|8310.8|8305.8|8315.8|8310.8|8316.8|8311.8|8308.8|8303.8|28
1648121700000|2022-03-24 11:35:00|8315.3|8310.3|8313.3|8308.3|8317.8|8312.8|8312.8|8307.8|38
1648122000000|2022-03-24 11:40:00|8313.8|8308.8|8304.3|8299.3|8314.3|8309.3|8273.8|8268.8|663
1648122300000|2022-03-24 11:45:00|8303.8|8298.8|8304.8|8299.8|8308.3|8303.3|8296.3|8291.3|78
1648122600000|2022-03-24 11:50:00|8305.3|8300.3|8302.3|8297.3|8305.8|8300.8|8295.3|8290.3|47
1648122900000|2022-03-24 11:55:00|8301.8|8296.8|8310.3|8305.3|8312.3|8307.3|8300.3|8295.3|55
1648123200000|2022-03-24 12:00:00|8309.8|8304.8|8311.3|8306.3|8314.3|8309.3|8305.3|8300.3|45
1648123500000|2022-03-24 12:05:00|8310.8|8305.8|8303.8|8298.8|8311.3|8306.3|8303.8|8298.8|25
1648123800000|2022-03-24 12:10:00|8304.3|8299.3|8302.3|8297.3|8304.8|8299.8|8298.8|8293.8|38
1648124100000|2022-03-24 12:15:00|8301.8|8296.8|8292.3|8287.3|8302.3|8297.3|8290.3|8285.3|52
1648124400000|2022-03-24 12:20:00|8291.8|8286.8|8284.8|8279.8|8293.3|8288.3|8284.3|8279.3|51
1648124700000|2022-03-24 12:25:00|8284.3|8279.3|8290.8|8285.8|8292.8|8287.8|8284.3|8279.3|13
1648125000000|2022-03-24 12:30:00|8290.3|8285.3|8291.3|8286.3|8291.3|8286.3|8285.8|8280.8|29
1648125300000|2022-03-24 12:35:00|8291.8|8286.8|8291.3|8286.3|8295.3|8290.3|8287.8|8282.8|50
1648125600000|2022-03-24 12:40:00|8292.2|8287.2|8298.7|8293.7|8300.2|8295.2|8291.2|8286.2|55
1648125900000|2022-03-24 12:45:00|8299.2|8294.2|8292.2|8287.2|8299.2|8294.2|8291.2|8286.2|40
1648126200000|2022-03-24 12:50:00|8292.7|8287.7|8301.7|8296.7|8302.7|8297.7|8292.7|8287.7|46
1648126500000|2022-03-24 12:55:00|8302.7|8297.7|8297.7|8292.7|8304.7|8299.7|8297.7|8292.7|34
1648126800000|2022-03-24 13:00:00|8298.2|8293.2|8292.2|8287.2|8298.7|8293.7|8289.2|8284.2|46
1648127100000|2022-03-24 13:05:00|8292.7|8287.7|8292.2|8287.2|8295.2|8290.2|8285.2|8280.2|45
1648127400000|2022-03-24 13:10:00|8291.7|8286.7|8286.7|8281.7|8292.2|8287.2|8285.7|8280.7|78
1648127700000|2022-03-24 13:15:00|8286.2|8281.2|8288.2|8283.2|8290.2|8285.2|8286.2|8281.2|58
1648128000000|2022-03-24 13:20:00|8288.7|8283.7|8295.7|8290.7|8295.7|8290.7|8287.2|8282.2|64
1648128300000|2022-03-24 13:25:00|8296.2|8291.2|8295.2|8290.2|8297.7|8292.7|8291.7|8286.7|75
1648128600000|2022-03-24 13:30:00|8294.7|8289.7|8290.2|8285.2|8298.7|8293.7|8287.2|8282.2|113
1648128900000|2022-03-24 13:35:00|8290.7|8285.7|8289.7|8284.7|8293.2|8288.2|8282.2|8277.2|130
1648129200000|2022-03-24 13:40:00|8289.2|8284.2|8291.7|8286.7|8301.2|8296.2|8288.2|8283.2|79
1648129500000|2022-03-24 13:45:00|8292.2|8287.2|8289.2|8284.2|8303.7|8298.7|8288.7|8283.7|127
1648129800000|2022-03-24 13:50:00|8288.7|8283.7|8285.2|8280.2|8295.7|8290.7|8279.2|8274.2|100
1648130100000|2022-03-24 13:55:00|8284.7|8279.7|8285.2|8280.2|8291.2|8286.2|8284.2|8279.2|55
1648130400000|2022-03-24 14:00:00|8285.7|8280.7|8300.2|8295.2|8303.7|8298.7|8285.7|8280.7|73
1648130700000|2022-03-24 14:05:00|8300.7|8295.7|8302.2|8297.2|8303.7|8298.7|8296.7|8291.7|39
1648131000000|2022-03-24 14:10:00|8302.7|8297.7|8297.2|8292.2|8302.7|8297.7|8293.7|8288.7|49
1648131300000|2022-03-24 14:15:00|8296.7|8291.7|8291.2|8286.2|8298.2|8293.2|8287.7|8282.7|123
1648131600000|2022-03-24 14:20:00|8291.7|8286.7|8282.7|8277.7|8294.2|8289.2|8277.7|8272.7|71
1648131900000|2022-03-24 14:25:00|8283.2|8278.2|8293.2|8288.2|8296.7|8291.7|8282.7|8277.7|62
1648132200000|2022-03-24 14:30:00|8292.7|8287.7|8295.7|8290.7|8300.2|8295.2|8291.7|8286.7|85
1648132500000|2022-03-24 14:35:00|8295.2|8290.2|8294.2|8289.2|8299.2|8294.2|8290.2|8285.2|145
1648132800000|2022-03-24 14:40:00|8294.7|8289.7|8297.2|8292.2|8298.2|8293.2|8290.2|8285.2|45
1648133100000|2022-03-24 14:45:00|8297.7|8292.7|8297.2|8292.2|8301.2|8296.2|8294.7|8289.7|110
1648133400000|2022-03-24 14:50:00|8295.7|8290.7|8296.2|8291.2|8301.2|8296.2|8290.7|8285.7|166
1648133700000|2022-03-24 14:55:00|8296.7|8291.7|8294.7|8289.7|8300.2|8295.2|8291.7|8286.7|131
1648134000000|2022-03-24 15:00:00|8294.2|8289.2|8299.7|8294.7|8320.2|8315.2|8292.2|8287.2|512
1648134300000|2022-03-24 15:05:00|8300.2|8295.2|8304.7|8299.7|8313.2|8308.2|8299.7|8294.7|164
1648134600000|2022-03-24 15:10:00|8303.1|8298.1|8318.6|8313.6|8320.6|8315.6|8299.1|8294.1|110
1648134900000|2022-03-24 15:15:00|8319.1|8314.1|8321.6|8316.6|8322.6|8317.6|8314.6|8309.6|101
1648135200000|2022-03-24 15:20:00|8322.1|8317.1|8329.6|8324.6|8331.6|8326.6|8322.1|8317.1|140
1648135500000|2022-03-24 15:25:00|8329.1|8324.1|8335.6|8330.6|8340.6|8335.6|8324.6|8319.6|192
1648135800000|2022-03-24 15:30:00|8335.1|8330.1|8324.6|8319.6|8337.1|8332.1|8324.6|8319.6|81
1648136100000|2022-03-24 15:35:00|8325.1|8320.1|8330.6|8325.6|8332.1|8327.1|8324.1|8319.1|59
1648136400000|2022-03-24 15:40:00|8330.1|8325.1|8327.6|8322.6|8330.6|8325.6|8327.1|8322.1|58
1648136700000|2022-03-24 15:45:00|8327.1|8322.1|8317.6|8312.6|8327.1|8322.1|8317.1|8312.1|90
1648137000000|2022-03-24 15:50:00|8317.1|8312.1|8314.6|8309.6|8320.6|8315.6|8314.6|8309.6|75
1648137300000|2022-03-24 15:55:00|8314.1|8309.1|8309.1|8304.1|8315.1|8310.1|8307.6|8302.6|167
1648137600000|2022-03-24 16:00:00|8308.6|8303.6|8290.6|8285.6|8309.6|8304.6|8290.6|8285.6|196
1648137900000|2022-03-24 16:05:00|8290.1|8285.1|8299.1|8294.1|8299.6|8294.6|8286.6|8281.6|94
1648138200000|2022-03-24 16:10:00|8299.6|8294.6|8305.6|8300.6|8307.1|8302.1|8299.1|8294.1|192
1648138500000|2022-03-24 16:15:00|8306.1|8301.1|8314.1|8309.1|8314.6|8309.6|8303.6|8298.6|296
1648138800000|2022-03-24 16:20:00|8313.1|8308.1|8318.6|8313.6|8322.1|8317.1|8312.1|8307.1|315
1648139100000|2022-03-24 16:25:00|8319.1|8314.1|8315.6|8310.6|8322.1|8317.1|8308.6|8303.6|275
1648139400000|2022-03-24 16:30:00|8316.6|8309.6|8313.6|8305.6|8317.6|8310.6|8304.6|8298.6|468
1648139700000|2022-03-24 16:35:00|8309.6|8306.6|8313.6|8306.6|8314.6|8307.6|8302.6|8294.6|150
1648140000000|2022-03-24 16:40:00|8312.6|8305.6|8317.6|8309.6|8317.6|8311.6|8311.6|8303.6|47
1648140300000|2022-03-24 16:45:00|8316.6|8310.6|8315.6|8307.6|8317.6|8310.6|8313.6|8305.6|1
1648140600000|2022-03-24 16:50:00|8316.6|8308.6|8315.6|8307.6|8317.6|8310.6|8311.6|8305.6|566
1648140900000|2022-03-24 16:55:00|8314.6|8308.6|8316.6|8309.6|8318.6|8310.6|8313.6|8308.6|1008
1648141200000|2022-03-24 17:00:00|8317.6|8310.6|8318.6|8311.6|8324.6|8316.6|8316.6|8309.6|22
1648141500000|2022-03-24 17:05:00|8319.6|8312.6|8317.6|8310.6|8323.6|8315.6|8316.6|8309.6|5
1648141800000|2022-03-24 17:10:00|8318.6|8309.6|8316.6|8309.6|8318.6|8311.6|8315.6|8308.6|1
1648142100000|2022-03-24 17:15:00|8318.6|8311.6|8325.6|8318.6|8326.6|8318.6|8318.6|8311.6|14
1648142400000|2022-03-24 17:20:00|8326.6|8319.6|8323.6|8316.6|8330.6|8322.6|8322.6|8315.6|11
1648142700000|2022-03-24 17:25:00|8324.6|8315.6|8324.6|8317.6|8328.6|8320.6|8324.6|8315.6|0
1648143000000|2022-03-24 17:30:00|8323.6|8318.6|8319.6|8312.6|8325.6|8318.6|8318.6|8311.6|1
1648143300000|2022-03-24 17:35:00|8318.6|8311.6|8322.6|8316.6|8325.6|8318.6|8317.6|8310.6|18
1648143600000|2022-03-24 17:40:00|8323.6|8315.6|8326.6|8318.6|8327.6|8320.6|8322.6|8314.6|3
1648143900000|2022-03-24 17:45:00|8325.6|8319.6|8325.6|8317.6|8329.6|8320.6|8324.6|8317.6|4
1648144200000|2022-03-24 17:50:00|8324.6|8316.6|8324.6|8317.6|8326.6|8319.6|8322.6|8314.6|17
1648144500000|2022-03-24 17:55:00|8323.6|8316.6|8325.6|8317.6|8325.6|8317.6|8321.6|8313.6|2
1648144800000|2022-03-24 18:00:00|8324.6|8318.6|8329.6|8322.6|8330.6|8323.6|8324.6|8317.6|7
1648145100000|2022-03-24 18:05:00|8328.6|8321.6|8323.6|8315.6|8328.6|8321.6|8322.6|8314.6|5
1648145400000|2022-03-24 18:10:00|8322.6|8314.6|8323.6|8315.6|8323.6|8315.6|8318.6|8309.6|1
1648145700000|2022-03-24 18:15:00|8322.6|8316.6|8320.6|8312.6|8322.6|8317.6|8319.6|8311.6|2
1648146000000|2022-03-24 18:20:00|8318.6|8313.6|8317.6|8309.6|8319.6|8313.6|8316.6|8307.6|2
1648146300000|2022-03-24 18:25:00|8319.6|8310.6|8317.6|8309.6|8319.6|8311.6|8314.6|8307.6|3
1648146600000|2022-03-24 18:30:00|8319.6|8311.6|8317.6|8309.6|8320.6|8312.6|8316.6|8308.6|3
1648146900000|2022-03-24 18:35:00|8316.6|8310.6|8318.6|8310.6|8318.6|8311.6|8314.6|8306.6|8
1648147200000|2022-03-24 18:40:00|8319.6|8311.6|8316.6|8309.6|8320.6|8312.6|8316.6|8307.6|2
1648147500000|2022-03-24 18:45:00|8314.6|8308.6|8313.6|8304.6|8314.6|8309.6|8310.6|8302.6|5
1648147800000|2022-03-24 18:50:00|8316.6|8305.6|8311.6|8303.6|8317.6|8310.6|8309.6|8299.6|61
1648148100000|2022-03-24 18:55:00|8310.6|8301.6|8318.5|8306.5|8318.6|8310.6|8310.6|8300.6|13
1648148400000|2022-03-24 19:00:00|8317.5|8305.5|8314.2|8302.2|8318.6|8306.6|8311.8|8299.8|0
1648148700000|2022-03-24 19:05:00|8316.4|8304.4|8323.2|8311.2|8324.4|8312.4|8314.1|8302.1|0
1648149000000|2022-03-24 19:10:00|8325.3|8313.3|8323.3|8311.3|8327.5|8315.5|8323.2|8311.2|0
1648149300000|2022-03-24 19:15:00|8321.2|8309.2|8327.7|8315.7|8327.7|8315.7|8321.1|8309.1|0
1648149600000|2022-03-24 19:20:00|8327.8|8315.8|8332.3|8320.3|8334.4|8322.4|8327.7|8315.7|0
1648149900000|2022-03-24 19:25:00|8332.4|8320.4|8334.6|8322.6|8339|8327|8332.4|8320.4|0
1648150200000|2022-03-24 19:30:00|8334.7|8322.7|8332.3|8320.3|8336.8|8324.8|8327.9|8315.9|0
1648150500000|2022-03-24 19:35:00|8332.2|8320.2|8330|8318|8334.5|8322.5|8327.8|8315.8|0
1648150800000|2022-03-24 19:40:00|8330.1|8318.1|8332.1|8320.1|8332.2|8320.2|8323.3|8311.3|0
1648151100000|2022-03-24 19:45:00|8332.2|8320.2|8334.4|8322.4|8334.4|8322.4|8329.9|8317.9|0
1648151400000|2022-03-24 19:50:00|8334.5|8322.5|8336.8|8324.8|8341.3|8329.3|8334.5|8322.5|0
1648151700000|2022-03-24 19:55:00|8336.9|8324.9|8345|8333|8345|8333|8334.5|8322.5|0
1648152000000|2022-03-24 20:00:00|8345.1|8333.1|8340.9|8328.9|8345.1|8333.1|8340.7|8328.7|0
1648152300000|2022-03-24 20:05:00|8340.8|8328.8|8340.8|8328.8|8340.9|8328.9|8338.7|8326.7|0
1648152600000|2022-03-24 20:10:00|8338.7|8326.7|8343|8331|8343|8331|8334.4|8322.4|0
1648152900000|2022-03-24 20:15:00|8344|8332|8340.8|8328.8|8345.1|8333.1|8338.7|8326.7|0
1648153200000|2022-03-24 20:20:00|8340.9|8328.9|8345.2|8333.2|8347.4|8335.4|8340.8|8328.8|0
1648153500000|2022-03-24 20:25:00|8347.3|8335.3|8347.3|8335.3|8349.4|8337.4|8345.2|8333.2|0
1648153800000|2022-03-24 20:30:00|8345.2|8333.2|8344.4|8332.4|8347.4|8335.4|8344.4|8332.4|0
1648154100000|2022-03-24 20:35:00|8345.5|8333.5|8349.1|8337.1|8349.1|8337.1|8344.4|8332.4|0
1648154400000|2022-03-24 20:40:00|8349.2|8337.2|8349.3|8337.3|8349.3|8337.3|8347|8335|0
1648154700000|2022-03-24 20:45:00|8347.2|8335.2|8345.3|8333.3|8349.5|8337.5|8345.1|8333.1|0
1648155000000|2022-03-24 20:50:00|8343.2|8331.2|8345.4|8333.4|8347.5|8335.5|8343.2|8331.2|0
1648155300000|2022-03-24 20:55:00|8344.4|8332.4|8343.3|8331.3|8347.5|8335.5|8342.3|8330.3|0
1648155600000|2022-03-24 21:00:00|8342.3|8330.3|8344.8|8332.8|8345.9|8333.9|8342.3|8330.3|0
1648155900000|2022-03-24 21:05:00|8345|8333|8345.2|8333.2|8345.2|8333.2|8344.8|8332.8|0
1648156200000|2022-03-24 21:10:00|8344.4|8332.4|8345.2|8333.2|8345.2|8333.2|8344.4|8332.4|0
1648156500000|2022-03-24 21:15:00|8345|8333|8345.2|8333.2|8345.2|8333.2|8345|8333|0
1648156800000|2022-03-24 21:20:00|8345.4|8333.4|8345.4|8333.4|8346.1|8334.1|8345|8333|0
1648157100000|2022-03-24 21:25:00|8345.6|8333.6|8345.6|8333.6|8346.3|8334.3|8345.6|8333.6|0
1648157400000|2022-03-24 21:30:00|8345|8333|8345|8333|8345|8333|8345|8333|0
1648157700000|2022-03-24 21:35:00|8344.8|8332.8|8344.4|8332.4|8344.8|8332.8|8344.4|8332.4|0
1648158000000|2022-03-24 21:40:00|8343.5|8331.5|8343.5|8331.5|8343.5|8331.5|8343.5|8331.5|0
1648158300000|2022-03-24 21:45:00|8343.4|8331.4|8343.5|8331.5|8343.5|8331.5|8343.3|8331.3|0
1648158600000|2022-03-24 21:50:00|8344.1|8332.1|8345.4|8333.4|8345.7|8333.7|8343.5|8331.5|0
1648158900000|2022-03-24 21:55:00|8345|8333|8344.6|8332.6|8345.4|8333.4|8344.4|8332.4|0
1648159200000|2022-03-24 22:00:00|8345.1|8333.1|8346.5|8334.5|8348.5|8336.5|8340.1|8328.1|0
1648159500000|2022-03-24 22:05:00|8346.6|8334.6|8340.7|8328.7|8346.7|8334.7|8339.6|8327.6|0
1648159800000|2022-03-24 22:10:00|8341.4|8329.4|8337.3|8325.3|8341.8|8329.8|8335.5|8323.5|0
1648160100000|2022-03-24 22:15:00|8337.2|8325.2|8340.9|8328.9|8341.3|8329.3|8335.5|8323.5|0
1648160400000|2022-03-24 22:20:00|8340.7|8328.7|8341.3|8329.3|8343.2|8331.2|8340.4|8328.4|0
1648160700000|2022-03-24 22:25:00|8342.6|8330.6|8344|8332|8348.8|8336.8|8342.6|8330.6|0
1648161000000|2022-03-24 22:30:00|8343.8|8331.8|8340.6|8328.6|8344.3|8332.3|8340.2|8328.2|0
1648161300000|2022-03-24 22:35:00|8340.4|8328.4|8339.3|8327.3|8342.5|8330.5|8338.7|8326.7|0
1648161600000|2022-03-24 22:40:00|8339|8327|8339.3|8327.3|8340|8328|8338.7|8326.7|0
1648161900000|2022-03-24 22:45:00|8339.1|8327.1|8341.9|8329.9|8342.5|8330.5|8338.7|8326.7|0
1648162200000|2022-03-24 22:50:00|8341.5|8329.5|8341.3|8329.3|8343.5|8331.5|8340.6|8328.6|0
1648162500000|2022-03-24 22:55:00|8340.9|8328.9|8336.6|8324.6|8340.9|8328.9|8336|8324|0
1648162800000|2022-03-24 23:00:00|8336.4|8324.4|8336|8324|8337.9|8325.9|8336|8324|0
1648163100000|2022-03-24 23:05:00|8336.2|8324.2|8336.6|8324.6|8337.9|8325.9|8336|8324|0
1648163400000|2022-03-24 23:10:00|8336.4|8324.4|8332.5|8320.5|8336.6|8324.6|8331.2|8319.2|0
1648163700000|2022-03-24 23:15:00|8332.9|8320.9|8336.6|8324.6|8337.9|8325.9|8332.9|8320.9|0
1648164000000|2022-03-24 23:20:00|8336.9|8324.9|8341.3|8329.3|8341.3|8329.3|8336|8324|0
1648164300000|2022-03-24 23:25:00|8340.9|8328.9|8339.4|8327.4|8343.5|8331.5|8339|8327|0
1648164600000|2022-03-24 23:30:00|8339.1|8327.1|8337.9|8325.9|8340.7|8328.7|8337.3|8325.3|0
1648164900000|2022-03-24 23:35:00|8337.5|8325.5|8336|8324|8340.3|8328.3|8334.7|8322.7|0
1648165200000|2022-03-24 23:40:00|8335.7|8323.7|8337.9|8325.9|8337.9|8325.9|8333.8|8321.8|0
1648165500000|2022-03-24 23:45:00|8338.4|8326.4|8337.3|8325.3|8340|8328|8336|8324|0
1648165800000|2022-03-24 23:50:00|8337.2|8325.2|8337.3|8325.3|8339.4|8327.4|8336|8324|0
1648166100000|2022-03-24 23:55:00|8337.7|8325.7|8336|8324|8338.8|8326.8|8335.3|8323.3|0
1648166400000|2022-03-25 00:00:00|8336.8|8324.8|8329.9|8317.9|8337.3|8325.3|8328.4|8316.4|0
1648166700000|2022-03-25 00:05:00|8330.3|8318.3|8327.1|8315.1|8330.6|8318.6|8325.8|8313.8|0
1648167000000|2022-03-25 00:10:00|8326.6|8314.6|8323|8311|8327.8|8315.8|8321.8|8309.8|0
1648167300000|2022-03-25 00:15:00|8323.1|8311.1|8319.7|8307.7|8324.3|8312.3|8306.8|8294.8|0
1648167600000|2022-03-25 00:20:00|8319.6|8307.6|8315.4|8303.4|8321.8|8309.8|8315.4|8303.4|0
1648167900000|2022-03-25 00:25:00|8316.7|8304.7|8317.5|8305.5|8319.6|8307.6|8315.3|8303.3|0
1648168200000|2022-03-25 00:30:00|8318.5|8306.5|8326.2|8314.2|8326.2|8314.2|8318.5|8306.5|0
1648168500000|2022-03-25 00:35:00|8326.6|8314.6|8327.3|8315.3|8328.4|8316.4|8321.9|8309.9|0
1648168800000|2022-03-25 00:40:00|8327.7|8315.7|8326.2|8314.2|8330.5|8318.5|8326.2|8314.2|0
1648169100000|2022-03-25 00:45:00|8327.1|8315.1|8326.2|8314.2|8329.4|8317.4|8326.2|8314.2|0
1648169400000|2022-03-25 00:50:00|8326.3|8314.3|8319.8|8307.8|8326.3|8314.3|8319.8|8307.8|0
1648169700000|2022-03-25 00:55:00|8320.6|8308.6|8317.7|8305.7|8324.1|8312.1|8317.7|8305.7|0
1648170000000|2022-03-25 01:00:00|8317.3|8305.3|8315.6|8303.6|8317.7|8305.7|8313.4|8301.4|0
1648170300000|2022-03-25 01:05:00|8316.4|8304.4|8319.9|8307.9|8319.9|8307.9|8315.6|8303.6|0
1648170600000|2022-03-25 01:10:00|8320.7|8308.7|8326.3|8314.3|8326.3|8314.3|8320.7|8308.7|0
1648170900000|2022-03-25 01:15:00|8325.5|8313.5|8324.1|8312.1|8326.3|8314.3|8322|8310|0
1648171200000|2022-03-25 01:20:00|8323.7|8311.7|8316.7|8304.7|8323.7|8311.7|8313.4|8301.4|0
1648171500000|2022-03-25 01:25:00|8317.1|8305.1|8322|8310|8322|8310|8311.3|8299.3|0
1648171800000|2022-03-25 01:30:00|8322.4|8310.4|8322|8310|8324.2|8312.2|8319.9|8307.9|0
1648172100000|2022-03-25 01:35:00|8322.4|8310.4|8324.1|8312.1|8326.3|8314.3|8319.9|8307.9|0
1648172400000|2022-03-25 01:40:00|8324.2|8312.2|8328.5|8316.5|8328.5|8316.5|8324.1|8312.1|0
1648172700000|2022-03-25 01:45:00|8328.4|8316.4|8328.4|8316.4|8330.6|8318.6|8326.3|8314.3|0
1648173000000|2022-03-25 01:50:00|8330.6|8318.6|8359.7|8347.7|8362.9|8350.9|8330.6|8318.6|0
1648173300000|2022-03-25 01:55:00|8359.3|8347.3|8347.9|8335.9|8362.9|8350.9|8343.6|8331.6|0
1648173600000|2022-03-25 02:00:00|8347.1|8335.1|8341.5|8329.5|8347.9|8335.9|8341.5|8329.5|0
1648173900000|2022-03-25 02:05:00|8341.9|8329.9|8341.5|8329.5|8343.6|8331.6|8337.2|8325.2|0
1648174200000|2022-03-25 02:10:00|8341.1|8329.1|8334|8322|8343.6|8331.6|8334|8322|0
1648174500000|2022-03-25 02:15:00|8335.1|8323.1|8337.2|8325.2|8339.4|8327.4|8332.9|8320.9|0
1648174800000|2022-03-25 02:20:00|8336.8|8324.8|8330.8|8318.8|8337.2|8325.2|8330.8|8318.8|0
1648175100000|2022-03-25 02:25:00|8330.4|8318.4|8328.6|8316.6|8330.8|8318.8|8328.6|8316.6|0
1648175400000|2022-03-25 02:30:00|8328.2|8316.2|8330.7|8318.7|8330.7|8318.7|8324.3|8312.3|0
1648175700000|2022-03-25 02:35:00|8329.9|8317.9|8332.9|8320.9|8335.1|8323.1|8328.6|8316.6|0
1648176000000|2022-03-25 02:40:00|8333|8321|8329.7|8317.7|8335.1|8323.1|8327.6|8315.6|0
1648176300000|2022-03-25 02:45:00|8330.8|8318.8|8328.6|8316.6|8330.8|8318.8|8328.6|8316.6|0
1648176600000|2022-03-25 02:50:00|8328.7|8316.7|8330.8|8318.8|8332.9|8320.9|8328.6|8316.6|0
1648176900000|2022-03-25 02:55:00|8330|8318|8330.8|8318.8|8330.8|8318.8|8328.6|8316.6|0
1648177200000|2022-03-25 03:00:00|8330|8318|8333|8321|8333|8321|8328.7|8316.7|0
1648177500000|2022-03-25 03:05:00|8332.6|8320.6|8328.7|8316.7|8337.3|8325.3|8328.7|8316.7|0
1648177800000|2022-03-25 03:10:00|8327|8315|8324.4|8312.4|8328.7|8316.7|8322.3|8310.3|0
1648178100000|2022-03-25 03:15:00|8324|8312|8322.2|8310.2|8324.4|8312.4|8322.2|8310.2|0
1648178400000|2022-03-25 03:20:00|8321.4|8309.4|8322.2|8310.2|8322.2|8310.2|8320.1|8308.1|0
1648178700000|2022-03-25 03:25:00|8323.1|8311.1|8317.9|8305.9|8324.4|8312.4|8317.9|8305.9|0
1648179000000|2022-03-25 03:30:00|8318|8306|8322.2|8310.2|8324.4|8312.4|8318|8306|0
1648179300000|2022-03-25 03:35:00|8321.8|8309.8|8319|8307|8324.4|8312.4|8318|8306|0
1648179600000|2022-03-25 03:40:00|8319.4|8307.4|8313.6|8301.6|8320.1|8308.1|8313.6|8301.6|0
1648179900000|2022-03-25 03:45:00|8313.2|8301.2|8315.2|8303.2|8315.8|8303.8|8312.6|8300.6|0
1648180200000|2022-03-25 03:50:00|8316|8304|8316.3|8304.3|8317.4|8305.4|8313.1|8301.1|0
1648180500000|2022-03-25 03:55:00|8315.9|8303.9|8319.5|8307.5|8319.5|8307.5|8315.2|8303.2|0
1648180800000|2022-03-25 04:00:00|8318.7|8306.7|8321.7|8309.7|8321.7|8309.7|8317.4|8305.4|0
1648181100000|2022-03-25 04:05:00|8320.9|8308.9|8321.7|8309.7|8321.7|8309.7|8319.5|8307.5|0
1648181400000|2022-03-25 04:10:00|8322.5|8310.5|8326|8314|8330.3|8318.3|8322.5|8310.5|0
1648181700000|2022-03-25 04:15:00|8325.9|8313.9|8323.9|8311.9|8326|8314|8321.7|8309.7|0
1648182000000|2022-03-25 04:20:00|8324.7|8312.7|8322.8|8310.8|8326|8314|8321.7|8309.7|0
1648182300000|2022-03-25 04:25:00|8323.2|8311.2|8328.1|8316.1|8328.1|8316.1|8323.2|8311.2|0
1648182600000|2022-03-25 04:30:00|8327.3|8315.3|8330.3|8318.3|8332.4|8320.4|8326|8314|0
1648182900000|2022-03-25 04:35:00|8330.2|8318.2|8331.3|8319.3|8332.4|8320.4|8330.2|8318.2|0
1648183200000|2022-03-25 04:40:00|8331.7|8319.7|8334.5|8322.5|8336.7|8324.7|8331.3|8319.3|0
1648183500000|2022-03-25 04:45:00|8334.6|8322.6|8336.7|8324.7|8338.8|8326.8|8334.5|8322.5|0
1648183800000|2022-03-25 04:50:00|8337.5|8325.5|8336.7|8324.7|8338.9|8326.9|8334.6|8322.6|0
1648184100000|2022-03-25 04:55:00|8336.3|8324.3|8349.7|8337.7|8356.1|8344.1|8335.6|8323.6|0
1648184400000|2022-03-25 05:00:00|8349.6|8337.6|8339|8327|8349.6|8337.6|8339|8327|0
1648184700000|2022-03-25 05:05:00|8340.1|8328.1|8331.7|8319.7|8340.1|8328.1|8331.7|8319.7|0
1648185000000|2022-03-25 05:10:00|8330.4|8318.4|8332.6|8320.6|8334.7|8322.7|8330.4|8318.4|0
1648185300000|2022-03-25 05:15:00|8332.1|8320.1|8329.3|8317.3|8332.6|8320.6|8328.2|8316.2|0
1648185600000|2022-03-25 05:20:00|8329.7|8317.7|8329.3|8317.3|8332.6|8320.6|8328.2|8316.2|0
1648185900000|2022-03-25 05:25:00|8329.7|8317.7|8329.3|8317.3|8333.6|8321.6|8328.2|8316.2|0
1648186200000|2022-03-25 05:30:00|8329.7|8317.7|8321.8|8309.8|8330.4|8318.4|8319.6|8307.6|0
1648186500000|2022-03-25 05:35:00|8321.4|8309.4|8323.9|8311.9|8323.9|8311.9|8319.6|8307.6|0
1648186800000|2022-03-25 05:40:00|8322.9|8310.9|8318.6|8306.6|8325|8313|8316.4|8304.4|0
1648187100000|2022-03-25 05:45:00|8319|8307|8321.8|8309.8|8325|8313|8317.5|8305.5|0
1648187400000|2022-03-25 05:50:00|8322.6|8310.6|8319.7|8307.7|8323.9|8311.9|8317.5|8305.5|0
1648187700000|2022-03-25 05:55:00|8319.3|8307.3|8317.6|8305.6|8326.1|8314.1|8317.6|8305.6|0
1648188000000|2022-03-25 06:00:00|8318.4|8306.4|8319.7|8307.7|8321.9|8309.9|8317.6|8305.6|0
1648188300000|2022-03-25 06:05:00|8320.1|8308.1|8315.8|8303.8|8321.8|8309.8|8315.8|8303.8|0
1648188600000|2022-03-25 06:10:00|8316.6|8304.6|8324.4|8312.4|8326.5|8314.5|8316.6|8304.6|0
1648188900000|2022-03-25 06:15:00|8325.4|8313.4|8322.3|8310.3|8326.6|8314.6|8322.3|8310.3|0
1648189200000|2022-03-25 06:20:00|8323.1|8311.1|8326.6|8314.6|8326.6|8314.6|8322.3|8310.3|0
1648189500000|2022-03-25 06:25:00|8325.8|8313.8|8326.5|8314.5|8327.6|8315.6|8323.3|8311.3|0
1648189800000|2022-03-25 06:30:00|8326.6|8314.6|8330.8|8318.8|8332.9|8320.9|8326.6|8314.6|0
1648190100000|2022-03-25 06:35:00|8331.6|8319.6|8332.9|8320.9|8335|8323|8330.8|8318.8|0
1648190400000|2022-03-25 06:40:00|8333.7|8321.7|8328.6|8316.6|8337.1|8325.1|8326.4|8314.4|0
1648190700000|2022-03-25 06:45:00|8327.8|8315.8|8328.6|8316.6|8328.6|8316.6|8326.4|8314.4|0
1648191000000|2022-03-25 06:50:00|8328.2|8316.2|8328.6|8316.6|8328.6|8316.6|8326.4|8314.4|0
1648191300000|2022-03-25 06:55:00|8328.2|8316.2|8335.1|8323.1|8335.1|8323.1|8326.5|8314.5|0
1648191600000|2022-03-25 07:00:00|8335.5|8323.5|8330.1|8325.1|8335.5|8326.1|8321.1|8316.1|35
1648191900000|2022-03-25 07:05:00|8326.6|8321.6|8321.1|8316.1|8326.6|8321.6|8321.1|8316.1|1
1648192200000|2022-03-25 07:10:00|8320.6|8315.6|8316.6|8311.6|8320.6|8315.6|8315.1|8310.1|8
1648192500000|2022-03-25 07:15:00|8317.6|8312.6|8309.6|8304.6|8317.6|8312.6|8309.6|8304.6|3
1648192800000|2022-03-25 07:20:00|8310.1|8305.1|8310.1|8305.1|8312.6|8307.6|8290.6|8285.6|26
1648193100000|2022-03-25 07:25:00|8308.1|8303.1|8302.6|8297.6|8308.6|8303.6|8302.1|8297.1|14
1648193400000|2022-03-25 07:30:00|8303.1|8298.1|8307.6|8302.6|8310.1|8305.1|8300.6|8295.6|38
1648193700000|2022-03-25 07:35:00|8309.6|8304.6|8305.6|8300.6|8312.1|8307.1|8303.6|8298.6|10
1648194000000|2022-03-25 07:40:00|8308.1|8303.1|8304.6|8299.6|8308.1|8303.1|8303.6|8298.6|32
1648194300000|2022-03-25 07:45:00|8305.1|8300.1|8300.6|8295.6|8309.1|8304.1|8300.1|8295.1|18
1648194600000|2022-03-25 07:50:00|8301.1|8296.1|8313.1|8308.1|8317.1|8312.1|8301.1|8296.1|44
1648194900000|2022-03-25 07:55:00|8313.6|8308.6|8313.1|8308.1|8319.1|8314.1|8311.6|8306.6|66
1648195200000|2022-03-25 08:00:00|8312.6|8307.6|8311.6|8306.6|8321.6|8316.6|8306.6|8301.6|291
1648195500000|2022-03-25 08:05:00|8312.1|8307.1|8303.6|8298.6|8313.6|8308.6|8302.1|8297.1|148
1648195800000|2022-03-25 08:10:00|8304.1|8299.1|8294.6|8289.6|8304.1|8299.1|8286.6|8281.6|73
1648196100000|2022-03-25 08:15:00|8294.1|8289.1|8298.1|8293.1|8300.1|8295.1|8291.6|8286.6|105
1648196400000|2022-03-25 08:20:00|8297.6|8292.6|8291.6|8286.6|8300.6|8295.6|8286.6|8281.6|71
1648196700000|2022-03-25 08:25:00|8291.1|8286.1|8303.1|8298.1|8308.6|8303.6|8291.1|8286.1|90
1648197000000|2022-03-25 08:30:00|8302.6|8297.6|8298.1|8293.1|8303.1|8298.1|8287.6|8282.6|100
1648197300000|2022-03-25 08:35:00|8299.6|8294.6|8307.6|8302.6|8310.6|8305.6|8298.1|8293.1|68
1648197600000|2022-03-25 08:40:00|8308.9|8303.9|8310.9|8305.9|8315.9|8310.9|8305.4|8300.4|88
1648197900000|2022-03-25 08:45:00|8310.4|8305.4|8310.9|8305.9|8312.9|8307.9|8304.9|8299.9|52
1648198200000|2022-03-25 08:50:00|8311.4|8306.4|8315.4|8310.4|8317.9|8312.9|8311.4|8306.4|43
1648198500000|2022-03-25 08:55:00|8316.9|8311.9|8322.9|8317.9|8323.4|8318.4|8315.9|8310.9|42
1648198800000|2022-03-25 09:00:00|8322.4|8317.4|8324.4|8319.4|8344.9|8339.9|8314.9|8309.9|427
1648199100000|2022-03-25 09:05:00|8323.9|8318.9|8316.9|8311.9|8327.4|8322.4|8315.9|8310.9|40
1648199400000|2022-03-25 09:10:00|8317.4|8312.4|8319.9|8314.9|8323.4|8318.4|8316.9|8311.9|51
1648199700000|2022-03-25 09:15:00|8319.4|8314.4|8318.9|8313.9|8323.9|8318.9|8313.4|8308.4|16
1648200000000|2022-03-25 09:20:00|8318.4|8313.4|8307.9|8302.9|8320.9|8315.9|8305.9|8300.9|40
1648200300000|2022-03-25 09:25:00|8308.4|8303.4|8300.9|8295.9|8309.9|8304.9|8299.4|8294.4|38
1648200600000|2022-03-25 09:30:00|8300.4|8295.4|8289.9|8284.9|8300.9|8295.9|8288.4|8283.4|70
1648200900000|2022-03-25 09:35:00|8290.4|8285.4|8294.4|8289.4|8294.9|8289.9|8287.4|8282.4|64
1648201200000|2022-03-25 09:40:00|8294.9|8289.9|8295.4|8290.4|8296.4|8291.4|8292.4|8287.4|39
1648201500000|2022-03-25 09:45:00|8294.9|8289.9|8301.9|8296.9|8304.9|8299.9|8294.4|8289.4|67
1648201800000|2022-03-25 09:50:00|8302.4|8297.4|8310.9|8305.9|8312.9|8307.9|8302.4|8297.4|53
1648202100000|2022-03-25 09:55:00|8310.4|8305.4|8309.9|8304.9|8315.9|8310.9|8306.9|8301.9|53
1648202400000|2022-03-25 10:00:00|8311.9|8306.9|8305.4|8300.4|8313.9|8308.9|8302.9|8297.9|44
1648202700000|2022-03-25 10:05:00|8305.9|8300.9|8300.9|8295.9|8307.9|8302.9|8297.9|8292.9|52
1648203000000|2022-03-25 10:10:00|8301.9|8296.9|8301.9|8296.9|8306.9|8301.9|8299.9|8294.9|49
1648203300000|2022-03-25 10:15:00|8302.4|8297.4|8307.9|8302.9|8307.9|8302.9|8301.9|8296.9|16
1648203600000|2022-03-25 10:20:00|8308.4|8303.4|8309.4|8304.4|8312.9|8307.9|8307.9|8302.9|18
1648203900000|2022-03-25 10:25:00|8308.9|8303.9|8316.9|8311.9|8316.9|8311.9|8308.9|8303.9|31
1648204200000|2022-03-25 10:30:00|8316.4|8311.4|8314.9|8309.9|8316.9|8311.9|8311.9|8306.9|22
1648204500000|2022-03-25 10:35:00|8313.9|8308.9|8316.9|8311.9|8317.9|8312.9|8311.9|8306.9|63
1648204800000|2022-03-25 10:40:00|8317.4|8312.4|8324.9|8319.9|8325.4|8320.4|8315.9|8310.9|80
1648205100000|2022-03-25 10:45:00|8325.4|8320.4|8324.9|8319.9|8329.4|8324.4|8323.4|8318.4|55
1648205400000|2022-03-25 10:50:00|8325.4|8320.4|8343.4|8338.4|8343.9|8338.9|8323.9|8318.9|138
1648205700000|2022-03-25 10:55:00|8343.9|8338.9|8339.4|8334.4|8344.9|8339.9|8334.9|8329.9|213
1648206000000|2022-03-25 11:00:00|8339.9|8334.9|8342.4|8337.4|8342.4|8337.4|8334.9|8329.9|41
1648206300000|2022-03-25 11:05:00|8342.9|8337.9|8341.9|8336.9|8346.4|8341.4|8340.9|8335.9|58
1648206600000|2022-03-25 11:10:00|8342.4|8337.4|8341.9|8336.9|8345.9|8340.9|8340.4|8335.4|46
1648206900000|2022-03-25 11:15:00|8341.4|8336.4|8341.9|8336.9|8345.9|8340.9|8337.9|8332.9|47
1648207200000|2022-03-25 11:20:00|8341.4|8336.4|8345.9|8340.9|8356.9|8351.9|8340.4|8335.4|174
1648207500000|2022-03-25 11:25:00|8345.4|8340.4|8353.9|8348.9|8354.9|8349.9|8343.9|8338.9|42
1648207800000|2022-03-25 11:30:00|8352.9|8347.9|8349.9|8344.9|8354.9|8349.9|8349.4|8344.4|29
1648208100000|2022-03-25 11:35:00|8349.4|8344.4|8350.9|8345.9|8351.9|8346.9|8346.9|8341.9|33
1648208400000|2022-03-25 11:40:00|8351.4|8346.4|8342.9|8337.9|8354.9|8349.9|8338.9|8333.9|164
1648208700000|2022-03-25 11:45:00|8343.4|8338.4|8353.4|8348.4|8354.4|8349.4|8342.4|8337.4|62
1648209000000|2022-03-25 11:50:00|8354.4|8349.4|8353.9|8348.9|8355.9|8350.9|8350.9|8345.9|41
1648209300000|2022-03-25 11:55:00|8353.4|8348.4|8351.9|8346.9|8356.4|8351.4|8349.4|8344.4|57
1648209600000|2022-03-25 12:00:00|8351.4|8346.4|8348.9|8343.9|8352.4|8347.4|8348.9|8343.9|93
1648209900000|2022-03-25 12:05:00|8349.4|8344.4|8340.9|8335.9|8351.4|8346.4|8338.9|8333.9|134
1648210200000|2022-03-25 12:10:00|8341.4|8336.4|8344.9|8339.9|8345.9|8340.9|8338.4|8333.4|17
1648210500000|2022-03-25 12:15:00|8343.9|8338.9|8346.4|8341.4|8347.4|8342.4|8341.4|8336.4|43
1648210800000|2022-03-25 12:20:00|8345.9|8340.9|8344.9|8339.9|8346.9|8341.9|8343.9|8338.9|21
1648211100000|2022-03-25 12:25:00|8344.4|8339.4|8347.9|8342.9|8349.4|8344.4|8344.4|8339.4|14
1648211400000|2022-03-25 12:30:00|8348.4|8343.4|8344.4|8339.4|8348.4|8343.4|8343.4|8338.4|24
1648211700000|2022-03-25 12:35:00|8343.9|8338.9|8335.4|8330.4|8345.9|8340.9|8334.4|8329.4|62
1648212000000|2022-03-25 12:40:00|8334.6|8329.6|8333.1|8328.1|8336.6|8331.6|8332.1|8327.1|35
1648212300000|2022-03-25 12:45:00|8333.6|8328.6|8333.1|8328.1|8336.6|8331.6|8331.1|8326.1|24
1648212600000|2022-03-25 12:50:00|8333.6|8328.6|8335.6|8330.6|8338.1|8333.1|8333.1|8328.1|35
1648212900000|2022-03-25 12:55:00|8335.1|8330.1|8336.1|8331.1|8336.6|8331.6|8333.1|8328.1|10
1648213200000|2022-03-25 13:00:00|8336.6|8331.6|8333.1|8328.1|8337.1|8332.1|8330.1|8325.1|18
1648213500000|2022-03-25 13:05:00|8333.6|8328.6|8332.1|8327.1|8334.6|8329.6|8329.6|8324.6|29
1648213800000|2022-03-25 13:10:00|8332.6|8327.6|8327.1|8322.1|8339.1|8334.1|8326.6|8321.6|44
1648214100000|2022-03-25 13:15:00|8327.6|8322.6|8331.1|8326.1|8332.6|8327.6|8326.6|8321.6|19
1648214400000|2022-03-25 13:20:00|8331.6|8326.6|8337.1|8332.1|8339.1|8334.1|8330.1|8325.1|17
1648214700000|2022-03-25 13:25:00|8336.6|8331.6|8340.1|8335.1|8341.6|8336.6|8331.1|8326.1|52
1648215000000|2022-03-25 13:30:00|8339.6|8334.6|8332.1|8327.1|8340.6|8335.6|8331.6|8326.6|78
1648215300000|2022-03-25 13:35:00|8330.1|8325.1|8324.1|8319.1|8338.6|8333.6|8320.6|8315.6|211
1648215600000|2022-03-25 13:40:00|8323.6|8318.6|8336.1|8331.1|8339.1|8334.1|8320.6|8315.6|107
1648215900000|2022-03-25 13:45:00|8336.6|8331.6|8342.6|8337.6|8345.1|8340.1|8333.1|8328.1|40
1648216200000|2022-03-25 13:50:00|8342.1|8337.1|8349.6|8344.6|8351.1|8346.1|8339.1|8334.1|54
1648216500000|2022-03-25 13:55:00|8350.1|8345.1|8347.6|8342.6|8352.6|8347.6|8345.1|8340.1|69
1648216800000|2022-03-25 14:00:00|8348.6|8343.6|8349.1|8344.1|8354.1|8349.1|8344.1|8339.1|98
1648217100000|2022-03-25 14:05:00|8348.6|8343.6|8356.1|8351.1|8356.6|8351.6|8345.1|8340.1|74
1648217400000|2022-03-25 14:10:00|8355.6|8350.6|8360.1|8355.1|8363.6|8358.6|8353.1|8348.1|58
1648217700000|2022-03-25 14:15:00|8359.6|8354.6|8356.6|8351.6|8364.6|8359.6|8356.6|8351.6|84
1648218000000|2022-03-25 14:20:00|8356.1|8351.1|8366.1|8361.1|8367.1|8362.1|8355.6|8350.6|56
1648218300000|2022-03-25 14:25:00|8365.6|8360.6|8358.1|8353.1|8366.1|8361.1|8356.1|8351.1|28
1648218600000|2022-03-25 14:30:00|8357.6|8352.6|8360.1|8355.1|8360.1|8355.1|8355.1|8350.1|22
1648218900000|2022-03-25 14:35:00|8359.1|8354.1|8360.1|8355.1|8367.6|8362.6|8359.1|8354.1|53
1648219200000|2022-03-25 14:40:00|8359.6|8354.6|8359.1|8354.1|8361.6|8356.6|8357.6|8352.6|54
1648219500000|2022-03-25 14:45:00|8358.1|8353.1|8361.1|8356.1|8362.1|8357.1|8356.6|8351.6|112
1648219800000|2022-03-25 14:50:00|8361.6|8356.6|8358.6|8353.6|8364.6|8359.6|8355.6|8350.6|77
1648220100000|2022-03-25 14:55:00|8359.1|8354.1|8361.1|8356.1|8363.6|8358.6|8357.6|8352.6|112
1648220400000|2022-03-25 15:00:00|8361.6|8356.6|8356.6|8351.6|8362.6|8357.6|8349.6|8344.6|95
1648220700000|2022-03-25 15:05:00|8356.1|8351.1|8342.6|8337.6|8358.1|8353.1|8341.6|8336.6|91
1648221000000|2022-03-25 15:10:00|8342.4|8337.4|8339.9|8334.9|8344.4|8339.4|8331.9|8326.9|149
1648221300000|2022-03-25 15:15:00|8339.4|8334.4|8336.4|8331.4|8345.9|8340.9|8335.4|8330.4|137
1648221600000|2022-03-25 15:20:00|8336.9|8331.9|8325.4|8320.4|8339.9|8334.9|8325.4|8320.4|111
1648221900000|2022-03-25 15:25:00|8324.9|8319.9|8325.9|8320.9|8327.9|8322.9|8312.9|8307.9|108
1648222200000|2022-03-25 15:30:00|8324.4|8319.4|8327.9|8322.9|8331.4|8326.4|8315.9|8310.9|132
1648222500000|2022-03-25 15:35:00|8326.9|8321.9|8322.4|8317.4|8332.9|8327.9|8321.9|8316.9|54
1648222800000|2022-03-25 15:40:00|8321.9|8316.9|8332.9|8327.9|8332.9|8327.9|8321.9|8316.9|35
1648223100000|2022-03-25 15:45:00|8333.4|8328.4|8328.4|8323.4|8335.9|8330.9|8327.9|8322.9|49
1648223400000|2022-03-25 15:50:00|8327.4|8322.4|8325.4|8320.4|8331.9|8326.9|8324.9|8319.9|83
1648223700000|2022-03-25 15:55:00|8324.9|8319.9|8324.4|8319.4|8328.9|8323.9|8321.4|8316.4|46
1648224000000|2022-03-25 16:00:00|8324.9|8319.9|8321.4|8316.4|8326.9|8321.9|8320.9|8315.9|191
1648224300000|2022-03-25 16:05:00|8320.9|8315.9|8325.9|8320.9|8328.9|8323.9|8320.9|8315.9|229
1648224600000|2022-03-25 16:10:00|8326.4|8321.4|8328.4|8323.4|8330.9|8325.9|8325.9|8320.9|209
1648224900000|2022-03-25 16:15:00|8328.9|8323.9|8330.4|8325.4|8332.9|8327.9|8324.4|8319.4|207
1648225200000|2022-03-25 16:20:00|8330.9|8325.9|8329.9|8324.9|8332.9|8327.9|8325.9|8320.9|86
1648225500000|2022-03-25 16:25:00|8330.4|8325.4|8331.4|8326.4|8336.9|8331.9|8327.4|8322.4|682
1648225800000|2022-03-25 16:30:00|8330.9|8324.9|8333.9|8326.9|8334.9|8327.9|8321.9|8314.9|288
1648226100000|2022-03-25 16:35:00|8334.9|8327.9|8320.9|8313.9|8334.9|8328.9|8319.9|8312.9|154
1648226400000|2022-03-25 16:40:00|8319.9|8312.9|8322.9|8315.9|8322.9|8315.9|8312.9|8303.9|35
1648226700000|2022-03-25 16:45:00|8323.9|8316.9|8328.9|8321.9|8333.9|8325.9|8322.9|8315.9|45
1648227000000|2022-03-25 16:50:00|8329.9|8322.9|8328.9|8321.9|8334.9|8327.9|8325.9|8318.9|11
1648227300000|2022-03-25 16:55:00|8327.9|8320.9|8334.9|8327.9|8336.9|8330.9|8326.9|8320.9|18
1648227600000|2022-03-25 17:00:00|8333.9|8326.9|8338.9|8331.9|8338.9|8331.9|8332.9|8325.9|506
1648227900000|2022-03-25 17:05:00|8337.9|8330.9|8340.9|8333.9|8343.9|8337.9|8335.9|8329.9|15
1648228200000|2022-03-25 17:10:00|8339.9|8332.9|8340.9|8333.9|8342.9|8334.9|8337.9|8330.9|24
1648228500000|2022-03-25 17:15:00|8342.9|8334.9|8348.9|8340.9|8350.9|8343.9|8342.9|8334.9|17
1648228800000|2022-03-25 17:20:00|8349.9|8341.9|8339.9|8332.9|8350.9|8343.9|8338.9|8332.9|11
1648229100000|2022-03-25 17:25:00|8340.9|8333.9|8345.9|8338.9|8345.9|8338.9|8338.9|8331.9|10
1648229400000|2022-03-25 17:30:00|8346.9|8339.9|8350.9|8343.9|8350.9|8343.9|8344.9|8337.9|18
1648229700000|2022-03-25 17:35:00|8349.9|8342.9|8354.9|8348.9|8355.9|8348.9|8349.9|8342.9|11
1648230000000|2022-03-25 17:40:00|8355.9|8347.9|8361.9|8355.9|8364.9|8357.9|8352.9|8345.9|46
1648230300000|2022-03-25 17:45:00|8362.9|8354.9|8363.9|8356.9|8364.9|8357.9|8360.9|8353.9|13
1648230600000|2022-03-25 17:50:00|8364.9|8357.9|8365.9|8359.9|8366.9|8359.9|8363.9|8356.9|17
1648230900000|2022-03-25 17:55:00|8367.9|8358.9|8367.9|8360.9|8368.9|8362.9|8365.9|8358.9|15
1648231200000|2022-03-25 18:00:00|8366.9|8359.9|8373.9|8365.9|8373.9|8365.9|8365.9|8357.9|8
1648231500000|2022-03-25 18:05:00|8374.9|8366.9|8372.9|8364.9|8374.9|8367.9|8372.9|8364.9|8
1648231800000|2022-03-25 18:10:00|8370.9|8361.9|8364.9|8356.9|8372.9|8365.9|8364.9|8356.9|12
1648232100000|2022-03-25 18:15:00|8365.9|8357.9|8363.9|8355.9|8365.9|8358.9|8363.9|8354.9|6
1648232400000|2022-03-25 18:20:00|8364.9|8356.9|8367.9|8359.9|8367.9|8359.9|8364.9|8355.9|2
1648232700000|2022-03-25 18:25:00|8366.9|8358.9|8369.9|8361.9|8370.9|8363.9|8366.9|8358.9|4
1648233000000|2022-03-25 18:30:00|8370.9|8362.9|8371.9|8362.9|8372.9|8366.9|8369.9|8362.9|9
1648233300000|2022-03-25 18:35:00|8370.9|8361.9|8370.9|8362.9|8372.9|8364.9|8369.9|8360.9|2
1648233600000|2022-03-25 18:40:00|8371.9|8360.9|8372.9|8363.9|8372.9|8363.9|8369.9|8360.9|0
1648233900000|2022-03-25 18:45:00|8373.9|8364.9|8370.9|8362.9|8374.9|8368.9|8367.9|8360.9|56
1648234200000|2022-03-25 18:50:00|8373.9|8363.9|8372.9|8364.9|8376.9|8367.9|8372.9|8363.9|10
1648234500000|2022-03-25 18:55:00|8371.9|8366.9|8372.4|8360.4|8375.9|8367.4|8367.9|8360.4|23
1648234800000|2022-03-25 19:00:00|8372.5|8360.5|8365.6|8353.6|8372.5|8360.5|8361.1|8349.1|0
1648235100000|2022-03-25 19:05:00|8365.7|8353.7|8358.4|8346.4|8367.8|8355.8|8358.3|8346.3|0
1648235400000|2022-03-25 19:10:00|8360.5|8348.5|8365.1|8353.1|8367.3|8355.3|8358.4|8346.4|0
1648235700000|2022-03-25 19:15:00|8365.2|8353.2|8358.4|8346.4|8365.3|8353.3|8356.2|8344.2|0
1648236000000|2022-03-25 19:20:00|8358.3|8346.3|8351.7|8339.7|8358.4|8346.4|8349.3|8337.3|0
1648236300000|2022-03-25 19:25:00|8351.8|8339.8|8351.3|8339.3|8356.1|8344.1|8349.1|8337.1|0
1648236600000|2022-03-25 19:30:00|8351.2|8339.2|8351.4|8339.4|8353.6|8341.6|8346.7|8334.7|0
1648236900000|2022-03-25 19:35:00|8351.3|8339.3|8351.4|8339.4|8360.3|8348.3|8351.2|8339.2|0
1648237200000|2022-03-25 19:40:00|8351.5|8339.5|8360.4|8348.4|8362.8|8350.8|8351.5|8339.5|0
1648237500000|2022-03-25 19:45:00|8360.5|8348.5|8367.4|8355.4|8367.5|8355.5|8360.4|8348.4|0
1648237800000|2022-03-25 19:50:00|8367.5|8355.5|8372.1|8360.1|8372.1|8360.1|8365.2|8353.2|0
1648238100000|2022-03-25 19:55:00|8372|8360|8376|8364|8380.9|8368.9|8372|8360|0
1648238400000|2022-03-25 20:00:00|8375.9|8363.9|8379|8367|8380|8368|8373.5|8361.5|0
1648238700000|2022-03-25 20:05:00|8378.9|8366.9|8375.6|8363.6|8380|8368|8375.6|8363.6|0
1648239300000|2022-03-25 20:15:00|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8375.6|8363.6|0
1648239600000|2022-03-25 20:20:00|8377.8|8365.8|8375.6|8363.6|8378.8|8366.8|8375.6|8363.6|0
1648239900000|2022-03-25 20:25:00|8376.7|8364.7|8377.7|8365.7|8377.8|8365.8|8375.6|8363.6|0
1648240200000|2022-03-25 20:30:00|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8377.7|8365.7|0
1648240500000|2022-03-25 20:35:00|8377.8|8365.8|8377.7|8365.7|8377.8|8365.8|8377.7|8365.7|0
1648240800000|2022-03-25 20:40:00|8377.8|8365.8|8377.3|8365.3|8377.8|8365.8|8377.3|8365.3|0
1648241100000|2022-03-25 20:45:00|8375.2|8363.2|8377.3|8365.3|8377.3|8365.3|8375.2|8363.2|0
1648241400000|2022-03-25 20:50:00|8376.2|8364.2|8373.1|8361.1|8377.3|8365.3|8373|8361|0
1648241700000|2022-03-25 20:55:00|8373|8361|8374|8362|8377.1|8365.1|8371.8|8359.8|0
1648242000000|2022-03-25 21:00:00|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|8372.7|8360.7|0
1648418400000|2022-03-27 22:00:00|8371.6|8359.6|8379.6|8367.6|8382.9|8370.9|8371.6|8359.6|0
1648418700000|2022-03-27 22:05:00|8379.8|8367.8|8379.7|8367.7|8379.8|8367.8|8375.8|8363.8|0
1648419000000|2022-03-27 22:10:00|8379.3|8367.3|8375.9|8363.9|8379.7|8367.7|8373.3|8361.3|0
1648419300000|2022-03-27 22:15:00|8375.6|8363.6|8373.2|8361.2|8378|8366|8371.5|8359.5|0
1648419600000|2022-03-27 22:20:00|8373.5|8361.5|8368.1|8356.1|8373.9|8361.9|8366.8|8354.8|0
1648419900000|2022-03-27 22:25:00|8367.5|8355.5|8366.2|8354.2|8368.1|8356.1|8365.5|8353.5|0
1648420200000|2022-03-27 22:30:00|8367.5|8355.5|8362.8|8350.8|8368.1|8356.1|8361.5|8349.5|0
1648420500000|2022-03-27 22:35:00|8363.4|8351.4|8361.5|8349.5|8365.1|8353.1|8361.1|8349.1|0
1648420800000|2022-03-27 22:40:00|8361.1|8349.1|8359.4|8347.4|8362.2|8350.2|8356.8|8344.8|0
1648421100000|2022-03-27 22:45:00|8360|8348|8360|8348|8360.9|8348.9|8354.7|8342.7|0
1648421400000|2022-03-27 22:50:00|8359.4|8347.4|8354|8342|8359.4|8347.4|8350|8338|0
1648421700000|2022-03-27 22:55:00|8354.1|8342.1|8353.4|8341.4|8355.1|8343.1|8352.1|8340.1|0
1648422000000|2022-03-27 23:00:00|8354|8342|8356.7|8344.7|8357.4|8345.4|8352.8|8340.8|0
1648422300000|2022-03-27 23:05:00|8356.9|8344.9|8353.9|8341.9|8359.9|8347.9|8353.3|8341.3|0
1648422600000|2022-03-27 23:10:00|8354.4|8342.4|8356.1|8344.1|8356.1|8344.1|8350.5|8338.5|0
1648422900000|2022-03-27 23:15:00|8355.2|8343.2|8359.7|8347.7|8363.1|8351.1|8355.2|8343.2|0
1648423200000|2022-03-27 23:20:00|8360.1|8348.1|8361.2|8349.2|8363.1|8351.1|8359.7|8347.7|0
1648423500000|2022-03-27 23:25:00|8360.6|8348.6|8358.9|8346.9|8360.6|8348.6|8357.2|8345.2|0
1648423800000|2022-03-27 23:30:00|8359.1|8347.1|8356.7|8344.7|8360.6|8348.6|8354.4|8342.4|0
1648424100000|2022-03-27 23:35:00|8356.5|8344.5|8355.4|8343.4|8357.2|8345.2|8354.4|8342.4|0
1648424400000|2022-03-27 23:40:00|8355|8343|8356.5|8344.5|8358.9|8346.9|8353.1|8341.1|0
1648424700000|2022-03-27 23:45:00|8355.9|8343.9|8353.3|8341.3|8356.1|8344.1|8352.7|8340.7|0
1648425000000|2022-03-27 23:50:00|8353.1|8341.1|8354.4|8342.4|8355|8343|8352.4|8340.4|0
1648425300000|2022-03-27 23:55:00|8353.7|8341.7|8347.1|8335.1|8354.4|8342.4|8347.1|8335.1|0
1648425600000|2022-03-28 00:00:00|8346.2|8334.2|8342.6|8330.6|8347.1|8335.1|8340.3|8328.3|0
1648425900000|2022-03-28 00:05:00|8342.4|8330.4|8343|8331|8345.6|8333.6|8340.3|8328.3|0
1648426200000|2022-03-28 00:10:00|8342.4|8330.4|8337.4|8325.4|8343.7|8331.7|8337.4|8325.4|0
1648426500000|2022-03-28 00:15:00|8337.5|8325.5|8344.9|8332.9|8344.9|8332.9|8332.2|8320.2|0
1648426800000|2022-03-28 00:20:00|8344.5|8332.5|8347|8335|8351.3|8339.3|8343.8|8331.8|0
1648427100000|2022-03-28 00:25:00|8347.8|8335.8|8352.3|8340.3|8352.3|8340.3|8347|8335|0
1648427400000|2022-03-28 00:30:00|8351.9|8339.9|8349.1|8337.1|8351.9|8339.9|8347|8335|0
1648427700000|2022-03-28 00:35:00|8348.3|8336.3|8343.8|8331.8|8348.3|8336.3|8340.6|8328.6|0
1648428000000|2022-03-28 00:40:00|8343.4|8331.4|8344.9|8332.9|8346|8334|8342.7|8330.7|0
1648428300000|2022-03-28 00:45:00|8344.1|8332.1|8334.2|8322.2|8344.1|8332.1|8333.1|8321.1|0
1648428600000|2022-03-28 00:50:00|8335|8323|8337.3|8325.3|8337.4|8325.4|8332|8320|0
1648428900000|2022-03-28 00:55:00|8336.9|8324.9|8334.1|8322.1|8336.9|8324.9|8332|8320|0
1648429200000|2022-03-28 01:00:00|8333.3|8321.3|8329.8|8317.8|8335.2|8323.2|8325.5|8313.5|0
1648429500000|2022-03-28 01:05:00|8330.2|8318.2|8335.2|8323.2|8336.2|8324.2|8329.8|8317.8|0
1648429800000|2022-03-28 01:10:00|8335.6|8323.6|8338.3|8326.3|8341.6|8329.6|8334.1|8322.1|0
1648430100000|2022-03-28 01:15:00|8337.5|8325.5|8334|8322|8338.4|8326.4|8334|8322|0
1648430400000|2022-03-28 01:20:00|8333.2|8321.2|8339.4|8327.4|8339.4|8327.4|8331.9|8319.9|0
1648430700000|2022-03-28 01:25:00|8339|8327|8338.3|8326.3|8342.6|8330.6|8336.2|8324.2|0
1648431000000|2022-03-28 01:30:00|8337.9|8325.9|8338.3|8326.3|8338.4|8326.4|8334|8322|0
1648431300000|2022-03-28 01:35:00|8337.5|8325.5|8339.4|8327.4|8340.5|8328.5|8336.2|8324.2|0
1648431600000|2022-03-28 01:40:00|8339|8327|8335.1|8323.1|8339|8327|8331.9|8319.9|0
1648431900000|2022-03-28 01:45:00|8334.7|8322.7|8336.2|8324.2|8339.4|8327.4|8334|8322|0
1648432200000|2022-03-28 01:50:00|8337|8325|8346.9|8334.9|8346.9|8334.9|8337|8325|0
1648432500000|2022-03-28 01:55:00|8346.1|8334.1|8344.7|8332.7|8346.1|8334.1|8340.4|8328.4|0
1648432800000|2022-03-28 02:00:00|8344.8|8332.8|8351.2|8339.2|8353.3|8341.3|8344.7|8332.7|0
1648433100000|2022-03-28 02:05:00|8351.6|8339.6|8354.4|8342.4|8355.5|8343.5|8349|8337|0
1648433400000|2022-03-28 02:10:00|8355.5|8343.5|8353.3|8341.3|8357.6|8345.6|8353.3|8341.3|0
1648433700000|2022-03-28 02:15:00|8352.5|8340.5|8351.1|8339.1|8352.5|8340.5|8349|8337|0
1648434000000|2022-03-28 02:20:00|8350.7|8338.7|8344.7|8332.7|8350.7|8338.7|8344.7|8332.7|0
1648434300000|2022-03-28 02:25:00|8344.3|8332.3|8342.6|8330.6|8344.7|8332.7|8342.5|8330.5|0
1648434600000|2022-03-28 02:30:00|8342.5|8330.5|8344.7|8332.7|8346.9|8334.9|8342.5|8330.5|0
1648434900000|2022-03-28 02:35:00|8345.5|8333.5|8349|8337|8349|8337|8344.7|8332.7|0
1648435200000|2022-03-28 02:40:00|8351.2|8339.2|8355.5|8343.5|8355.5|8343.5|8350.1|8338.1|0
1648435500000|2022-03-28 02:45:00|8356.3|8344.3|8357.7|8345.7|8358.7|8346.7|8355.5|8343.5|0
1648435800000|2022-03-28 02:50:00|8357.9|8345.9|8361.2|8349.2|8362.3|8350.3|8357.9|8345.9|0
1648436100000|2022-03-28 02:55:00|8360.1|8348.1|8360.1|8348.1|8361.2|8349.2|8358|8346|0
1648436400000|2022-03-28 03:00:00|8360|8348|8362.1|8350.1|8364.3|8352.3|8360|8348|0
1648436700000|2022-03-28 03:05:00|8362.2|8350.2|8363.2|8351.2|8366.4|8354.4|8362.1|8350.1|0
1648437000000|2022-03-28 03:10:00|8362.8|8350.8|8362.2|8350.2|8362.8|8350.8|8362.1|8350.1|0
1648437300000|2022-03-28 03:15:00|8362.1|8350.1|8363.2|8351.2|8363.2|8351.2|8362.1|8350.1|0
1648437600000|2022-03-28 03:20:00|8362.8|8350.8|8362.1|8350.1|8362.8|8350.8|8360|8348|0
1648437900000|2022-03-28 03:25:00|8361.3|8349.3|8360|8348|8362.1|8350.1|8360|8348|0
1648438200000|2022-03-28 03:30:00|8360.4|8348.4|8358.9|8346.9|8362.1|8350.1|8357.8|8345.8|0
1648438500000|2022-03-28 03:35:00|8359.3|8347.3|8356.8|8344.8|8360|8348|8355.7|8343.7|0
1648438800000|2022-03-28 03:40:00|8357.2|8345.2|8357.9|8345.9|8357.9|8345.9|8356.8|8344.8|0
1648439100000|2022-03-28 03:45:00|8358.3|8346.3|8358.9|8346.9|8360|8348|8355.7|8343.7|0
1648439400000|2022-03-28 03:50:00|8359.3|8347.3|8354.5|8342.5|8362.1|8350.1|8353.5|8341.5|0
1648439700000|2022-03-28 03:55:00|8354.1|8342.1|8357.8|8345.8|8357.8|8345.8|8352.4|8340.4|0
1648440000000|2022-03-28 04:00:00|8357.7|8345.7|8356.7|8344.7|8357.8|8345.8|8355.6|8343.6|0
1648440300000|2022-03-28 04:05:00|8355.6|8343.6|8351.9|8339.9|8357.8|8345.8|8351.9|8339.9|0
1648440600000|2022-03-28 04:10:00|8351.5|8339.5|8349.7|8337.7|8351.5|8339.5|8349.7|8337.7|0
1648440900000|2022-03-28 04:15:00|8348.9|8336.9|8348.7|8336.7|8349.8|8337.8|8347.6|8335.6|0
1648441200000|2022-03-28 04:20:00|8347.6|8335.6|8347.6|8335.6|8349.8|8337.8|8347.6|8335.6|0
1648441500000|2022-03-28 04:25:00|8346.8|8334.8|8345.6|8333.6|8346.8|8334.8|8345.5|8333.5|0
1648442100000|2022-03-28 04:35:00|8345.7|8333.7|8349.9|8337.9|8352|8340|8345.7|8333.7|0
1648442400000|2022-03-28 04:40:00|8350.7|8338.7|8349.9|8337.9|8352.1|8340.1|8349.9|8337.9|0
1648442700000|2022-03-28 04:45:00|8349.1|8337.1|8345.6|8333.6|8349.1|8337.1|8345.6|8333.6|0
1648443000000|2022-03-28 04:50:00|8344.8|8332.8|8344.5|8332.5|8345.6|8333.6|8343.4|8331.4|0
1648443300000|2022-03-28 04:55:00|8344.9|8332.9|8342.4|8330.4|8345.6|8333.6|8342.4|8330.4|0
1648443600000|2022-03-28 05:00:00|8342|8330|8341.3|8329.3|8343.5|8331.5|8340.2|8328.2|0
1648443900000|2022-03-28 05:05:00|8341.4|8329.4|8338.7|8326.7|8345.6|8333.6|8338.7|8326.7|0
1648444200000|2022-03-28 05:10:00|8338.1|8326.1|8339.6|8327.6|8341.8|8329.8|8337.5|8325.5|0
1648444500000|2022-03-28 05:15:00|8340|8328|8334.3|8322.3|8340.7|8328.7|8333.2|8321.2|0
1648444800000|2022-03-28 05:20:00|8334.7|8322.7|8338.7|8326.7|8338.7|8326.7|8334.3|8322.3|0
1648445100000|2022-03-28 05:25:00|8339.6|8327.6|8339.9|8327.9|8344.1|8332.1|8338.7|8326.7|0
1648445400000|2022-03-28 05:30:00|8340.7|8328.7|8339.9|8327.9|8344.2|8332.2|8339.9|8327.9|0
1648445700000|2022-03-28 05:35:00|8339.5|8327.5|8329.2|8317.2|8339.5|8327.5|8327|8315|0
1648446000000|2022-03-28 05:40:00|8330|8318|8328.1|8316.1|8331.3|8319.3|8327|8315|0
1648446300000|2022-03-28 05:45:00|8328.5|8316.5|8329.1|8317.1|8331.3|8319.3|8327|8315|0
1648446600000|2022-03-28 05:50:00|8329.2|8317.2|8333.4|8321.4|8335.5|8323.5|8327|8315|0
1648446900000|2022-03-28 05:55:00|8334.2|8322.2|8327.1|8315.1|8335.5|8323.5|8324.9|8312.9|0
1648447200000|2022-03-28 06:00:00|8326.9|8314.9|8352.4|8347.4|8358.9|8353.9|8326.9|8314.9|34
1648447500000|2022-03-28 06:05:00|8351.4|8346.4|8343.9|8338.9|8351.4|8346.4|8343.4|8338.4|7
1648447800000|2022-03-28 06:10:00|8343.4|8338.4|8346.9|8341.9|8347.4|8342.4|8338.9|8333.9|9
1648448100000|2022-03-28 06:15:00|8346.4|8341.4|8347.9|8342.9|8347.9|8342.9|8343.9|8338.9|4
1648448400000|2022-03-28 06:20:00|8347.4|8342.4|8355.9|8350.9|8356.4|8351.4|8346.9|8341.9|18
1648448700000|2022-03-28 06:25:00|8356.4|8351.4|8348.4|8343.4|8356.4|8351.4|8346.4|8341.4|9
1648449000000|2022-03-28 06:30:00|8348.9|8343.9|8356.4|8351.4|8356.4|8351.4|8348.4|8343.4|7
1648449300000|2022-03-28 06:35:00|8356.9|8351.9|8360.4|8355.4|8362.4|8357.4|8356.4|8351.4|10
1648449600000|2022-03-28 06:40:00|8360.9|8355.9|8354.4|8349.4|8362.4|8357.4|8352.4|8347.4|4
1648449900000|2022-03-28 06:45:00|8354.9|8349.9|8348.9|8343.9|8358.4|8353.4|8348.9|8343.9|17
1648450200000|2022-03-28 06:50:00|8346.9|8341.9|8358.9|8353.9|8358.9|8353.9|8346.4|8341.4|14
1648450500000|2022-03-28 06:55:00|8360.9|8355.9|8357.9|8352.9|8366.9|8361.9|8356.9|8351.9|41
1648450800000|2022-03-28 07:00:00|8355.4|8350.4|8394.4|8389.4|8394.4|8389.4|8354.9|8349.9|395
1648451100000|2022-03-28 07:05:00|8394.9|8389.9|8416.9|8411.9|8429.9|8424.9|8394.9|8389.9|170
1648451400000|2022-03-28 07:10:00|8417.4|8412.4|8404.9|8399.9|8417.4|8412.4|8397.9|8392.9|108
1648451700000|2022-03-28 07:15:00|8405.4|8400.4|8401.9|8396.9|8412.4|8407.4|8401.9|8396.9|122
1648452000000|2022-03-28 07:20:00|8400.9|8395.9|8412.9|8407.9|8413.9|8408.9|8394.9|8389.9|81
1648452300000|2022-03-28 07:25:00|8412.4|8407.4|8421.9|8416.9|8423.9|8418.9|8406.9|8401.9|68
1648452600000|2022-03-28 07:30:00|8421.4|8416.4|8423.9|8418.9|8424.9|8419.9|8415.4|8410.4|84
1648452900000|2022-03-28 07:35:00|8424.4|8419.4|8422.9|8417.9|8425.4|8420.4|8414.4|8409.4|53
1648453200000|2022-03-28 07:40:00|8424.2|8419.2|8419.2|8414.2|8424.7|8419.7|8417.2|8412.2|49
1648453500000|2022-03-28 07:45:00|8419.7|8414.7|8423.2|8418.2|8424.2|8419.2|8414.2|8409.2|43
1648453800000|2022-03-28 07:50:00|8422.7|8417.7|8431.2|8426.2|8433.7|8428.7|8422.7|8417.7|50
1648454100000|2022-03-28 07:55:00|8430.7|8425.7|8437.2|8432.2|8438.7|8433.7|8425.2|8420.2|54
1648454400000|2022-03-28 08:00:00|8437.7|8432.7|8432.2|8427.2|8439.2|8434.2|8430.2|8425.2|65
1648454700000|2022-03-28 08:05:00|8432.7|8427.7|8435.2|8430.2|8435.2|8430.2|8428.2|8423.2|62
1648455000000|2022-03-28 08:10:00|8434.7|8429.7|8446.2|8441.2|8446.7|8441.7|8432.2|8427.2|78
1648455300000|2022-03-28 08:15:00|8446.7|8441.7|8459.2|8454.2|8459.2|8454.2|8444.2|8439.2|95
1648455600000|2022-03-28 08:20:00|8458.7|8453.7|8464.2|8459.2|8466.7|8461.7|8454.7|8449.7|85
1648455900000|2022-03-28 08:25:00|8464.7|8459.7|8460.7|8455.7|8466.2|8461.2|8459.2|8454.2|92
1648456200000|2022-03-28 08:30:00|8461.2|8456.2|8460.2|8455.2|8464.7|8459.7|8457.7|8452.7|41
1648456500000|2022-03-28 08:35:00|8460.7|8455.7|8459.7|8454.7|8465.2|8460.2|8459.2|8454.2|38
1648456800000|2022-03-28 08:40:00|8460.2|8455.2|8463.2|8458.2|8467.2|8462.2|8457.2|8452.2|57
1648457100000|2022-03-28 08:45:00|8463.7|8458.7|8470.2|8465.2|8471.2|8466.2|8461.7|8456.7|67
1648457400000|2022-03-28 08:50:00|8469.7|8464.7|8471.2|8466.2|8473.2|8468.2|8468.2|8463.2|169
1648457700000|2022-03-28 08:55:00|8471.7|8466.7|8475.2|8470.2|8477.2|8472.2|8470.7|8465.7|112
1648458000000|2022-03-28 09:00:00|8474.7|8469.7|8468.2|8463.2|8477.2|8472.2|8467.2|8462.2|50
1648458300000|2022-03-28 09:05:00|8468.7|8463.7|8466.2|8461.2|8469.7|8464.7|8463.2|8458.2|34
1648458600000|2022-03-28 09:10:00|8466.7|8461.7|8466.2|8461.2|8469.2|8464.2|8464.7|8459.7|45
1648458900000|2022-03-28 09:15:00|8465.7|8460.7|8464.2|8459.2|8466.2|8461.2|8460.2|8455.2|64
1648459200000|2022-03-28 09:20:00|8464.7|8459.7|8469.2|8464.2|8469.2|8464.2|8462.7|8457.7|35
1648459500000|2022-03-28 09:25:00|8469.7|8464.7|8472.2|8467.2|8473.2|8468.2|8469.2|8464.2|35
1648459800000|2022-03-28 09:30:00|8471.7|8466.7|8473.2|8468.2|8473.2|8468.2|8465.7|8460.7|62
1648460100000|2022-03-28 09:35:00|8473.7|8468.7|8480.2|8475.2|8484.2|8479.2|8473.7|8468.7|195
1648460400000|2022-03-28 09:40:00|8480.7|8475.7|8486.2|8481.2|8489.2|8484.2|8480.7|8475.7|270
1648460700000|2022-03-28 09:45:00|8486.7|8481.7|8475.7|8470.7|8488.7|8483.7|8474.7|8469.7|198
1648461000000|2022-03-28 09:50:00|8475.2|8470.2|8470.2|8465.2|8476.7|8471.7|8469.2|8464.2|67
1648461300000|2022-03-28 09:55:00|8470.7|8465.7|8468.7|8463.7|8471.2|8466.2|8466.2|8461.2|44
1648461600000|2022-03-28 10:00:00|8468.2|8463.2|8467.7|8462.7|8470.7|8465.7|8463.2|8458.2|23
1648461900000|2022-03-28 10:05:00|8466.7|8461.7|8465.7|8460.7|8468.2|8463.2|8465.2|8460.2|37
1648462200000|2022-03-28 10:10:00|8465.2|8460.2|8468.2|8463.2|8469.2|8464.2|8463.7|8458.7|52
1648462500000|2022-03-28 10:15:00|8467.7|8462.7|8467.2|8462.2|8471.2|8466.2|8466.7|8461.7|21
1648462800000|2022-03-28 10:20:00|8467.7|8462.7|8468.2|8463.2|8471.7|8466.7|8466.2|8461.2|16
1648463100000|2022-03-28 10:25:00|8467.7|8462.7|8462.2|8457.2|8468.7|8463.7|8460.7|8455.7|45
1648463400000|2022-03-28 10:30:00|8462.7|8457.7|8460.7|8455.7|8463.2|8458.2|8458.7|8453.7|25
1648463700000|2022-03-28 10:35:00|8460.2|8455.2|8460.2|8455.2|8463.7|8458.7|8457.2|8452.2|20
1648464000000|2022-03-28 10:40:00|8460.7|8455.7|8464.2|8459.2|8466.2|8461.2|8459.2|8454.2|29
1648464300000|2022-03-28 10:45:00|8463.7|8458.7|8469.7|8464.7|8471.2|8466.2|8463.7|8458.7|16
1648464600000|2022-03-28 10:50:00|8469.2|8464.2|8471.2|8466.2|8475.7|8470.7|8468.7|8463.7|31
1648464900000|2022-03-28 10:55:00|8470.7|8465.7|8472.2|8467.2|8473.2|8468.2|8469.2|8464.2|56
1648465200000|2022-03-28 11:00:00|8472.7|8467.7|8481.2|8476.2|8483.2|8478.2|8472.7|8467.7|140
1648465500000|2022-03-28 11:05:00|8480.7|8475.7|8482.2|8477.2|8485.2|8480.2|8477.2|8472.2|30
1648465800000|2022-03-28 11:10:00|8482.7|8477.7|8481.7|8476.7|8484.7|8479.7|8477.7|8472.7|22
1648466100000|2022-03-28 11:15:00|8481.2|8476.2|8484.2|8479.2|8484.7|8479.7|8479.2|8474.2|29
1648466400000|2022-03-28 11:20:00|8484.7|8479.7|8479.2|8474.2|8486.2|8481.2|8478.2|8473.2|27
1648466700000|2022-03-28 11:25:00|8478.7|8473.7|8481.2|8476.2|8483.2|8478.2|8477.2|8472.2|42
1648467000000|2022-03-28 11:30:00|8482.2|8477.2|8488.2|8483.2|8489.2|8484.2|8482.2|8477.2|60
1648467300000|2022-03-28 11:35:00|8488.7|8483.7|8481.2|8476.2|8488.7|8483.7|8481.2|8476.2|12
1648467600000|2022-03-28 11:40:00|8479.5|8474.5|8478|8473|8480.5|8475.5|8473.5|8468.5|23
1648467900000|2022-03-28 11:45:00|8478.5|8473.5|8482.5|8477.5|8483.5|8478.5|8477.5|8472.5|16
1648468200000|2022-03-28 11:50:00|8483.5|8478.5|8480.5|8475.5|8484|8479|8478.5|8473.5|25
1648468500000|2022-03-28 11:55:00|8480|8475|8479|8474|8483.5|8478.5|8478.5|8473.5|19
1648468800000|2022-03-28 12:00:00|8479.5|8474.5|8470.5|8465.5|8480.5|8475.5|8470|8465|31
1648469100000|2022-03-28 12:05:00|8470|8465|8468.5|8463.5|8471|8466|8466|8461|74
1648469400000|2022-03-28 12:10:00|8469|8464|8470|8465|8474|8469|8467|8462|27
1648469700000|2022-03-28 12:15:00|8470.5|8465.5|8463|8458|8471|8466|8463|8458|50
1648470000000|2022-03-28 12:20:00|8462.5|8457.5|8454.5|8449.5|8463|8458|8454|8449|51
1648470300000|2022-03-28 12:25:00|8455|8450|8454.5|8449.5|8457.5|8452.5|8452.5|8447.5|42
1648470600000|2022-03-28 12:30:00|8454|8449|8454.5|8449.5|8455|8450|8447.5|8442.5|123
1648470900000|2022-03-28 12:35:00|8454|8449|8451.5|8446.5|8454|8449|8449.5|8444.5|49
1648471200000|2022-03-28 12:40:00|8451|8446|8439|8434|8451|8446|8436.5|8431.5|67
1648471500000|2022-03-28 12:45:00|8438.5|8433.5|8433|8428|8439|8434|8429.5|8424.5|57
1648471800000|2022-03-28 12:50:00|8433.5|8428.5|8432.5|8427.5|8436|8431|8429.5|8424.5|31
1648472100000|2022-03-28 12:55:00|8433|8428|8441.5|8436.5|8442|8437|8432.5|8427.5|17
1648472400000|2022-03-28 13:00:00|8442|8437|8437|8432|8444.5|8439.5|8437|8432|38
1648472700000|2022-03-28 13:05:00|8438|8433|8437.5|8432.5|8442.5|8437.5|8435.5|8430.5|49
1648473000000|2022-03-28 13:10:00|8437|8432|8437|8432|8438.5|8433.5|8428.5|8423.5|125
1648473300000|2022-03-28 13:15:00|8436.5|8431.5|8430.5|8425.5|8437.5|8432.5|8430.5|8425.5|23
1648473600000|2022-03-28 13:20:00|8431|8426|8427|8422|8433.5|8428.5|8425.5|8420.5|37
1648473900000|2022-03-28 13:25:00|8427.5|8422.5|8426.5|8421.5|8427.5|8422.5|8423.5|8418.5|61
1648474200000|2022-03-28 13:30:00|8427|8422|8420|8415|8438|8433|8419.5|8414.5|159
1648474500000|2022-03-28 13:35:00|8421|8416|8418.5|8413.5|8423.5|8418.5|8416.5|8411.5|100
1648474800000|2022-03-28 13:40:00|8417.5|8412.5|8422.5|8417.5|8428|8423|8417.5|8412.5|75
1648475100000|2022-03-28 13:45:00|8422|8417|8413.5|8408.5|8423|8418|8409.5|8404.5|91
1648475400000|2022-03-28 13:50:00|8414.5|8409.5|8417.5|8412.5|8418.5|8413.5|8409.5|8404.5|46
1648475700000|2022-03-28 13:55:00|8417|8412|8411.5|8406.5|8417|8412|8406.5|8401.5|103
1648476000000|2022-03-28 14:00:00|8412|8407|8391.5|8386.5|8412|8407|8387.5|8382.5|174
1648476300000|2022-03-28 14:05:00|8392|8387|8387|8382|8393.5|8388.5|8385|8380|99
1648476600000|2022-03-28 14:10:00|8388.8|8383.8|8394.3|8389.3|8396.3|8391.3|8385.3|8380.3|106
1648476900000|2022-03-28 14:15:00|8393.3|8388.3|8395.8|8390.8|8396.8|8391.8|8387.3|8382.3|72
1648477200000|2022-03-28 14:20:00|8397.3|8392.3|8401.8|8396.8|8403.3|8398.3|8388.8|8383.8|84
1648477500000|2022-03-28 14:25:00|8402.3|8397.3|8404.3|8399.3|8404.8|8399.8|8397.3|8392.3|78
1648477800000|2022-03-28 14:30:00|8404.8|8399.8|8387.3|8382.3|8405.3|8400.3|8384.3|8379.3|82
1648478100000|2022-03-28 14:35:00|8387.8|8382.8|8385.8|8380.8|8389.3|8384.3|8381.3|8376.3|124
1648478400000|2022-03-28 14:40:00|8385.3|8380.3|8385.3|8380.3|8388.3|8383.3|8383.3|8378.3|71
1648478700000|2022-03-28 14:45:00|8385.8|8380.8|8387.3|8382.3|8392.3|8387.3|8385.3|8380.3|69
1648479000000|2022-03-28 14:50:00|8386.8|8381.8|8386.8|8381.8|8391.8|8386.8|8385.8|8380.8|42
1648479300000|2022-03-28 14:55:00|8387.3|8382.3|8392.8|8387.8|8392.8|8387.8|8385.8|8380.8|76
1648479600000|2022-03-28 15:00:00|8393.8|8388.8|8380.3|8375.3|8394.8|8389.8|8361.3|8356.3|374
1648479900000|2022-03-28 15:05:00|8380.8|8375.8|8388.3|8383.3|8388.3|8383.3|8378.3|8373.3|99
1648480200000|2022-03-28 15:10:00|8387.8|8382.8|8386.3|8381.3|8389.8|8384.8|8382.8|8377.8|85
1648480500000|2022-03-28 15:15:00|8385.3|8380.3|8392.3|8387.3|8393.8|8388.8|8381.3|8376.3|147
1648480800000|2022-03-28 15:20:00|8392.8|8387.8|8394.8|8389.8|8394.8|8389.8|8388.8|8383.8|169
1648481100000|2022-03-28 15:25:00|8395.8|8390.8|8389.8|8384.8|8395.8|8390.8|8383.3|8378.3|320
1648481400000|2022-03-28 15:30:00|8390.3|8384.3|8372.3|8365.3|8391.3|8385.3|8372.3|8365.3|589
1648481700000|2022-03-28 15:35:00|8373.3|8367.3|8368.3|8361.3|8373.3|8367.3|8364.3|8357.3|307
1648482000000|2022-03-28 15:40:00|8369.3|8362.3|8371.3|8364.3|8375.3|8368.3|8365.3|8358.3|30
1648482300000|2022-03-28 15:45:00|8370.3|8363.3|8358.3|8352.3|8372.3|8365.3|8358.3|8351.3|177
1648482600000|2022-03-28 15:50:00|8357.3|8350.3|8355.3|8348.3|8363.3|8355.3|8350.3|8343.3|35
1648482900000|2022-03-28 15:55:00|8356.3|8349.3|8352.3|8345.3|8358.3|8351.3|8351.3|8344.3|16
1648483200000|2022-03-28 16:00:00|8353.3|8346.3|8362.3|8355.3|8363.3|8356.3|8351.3|8344.3|13
1648483500000|2022-03-28 16:05:00|8363.3|8354.3|8355.3|8349.3|8364.3|8357.3|8355.3|8349.3|10
1648483800000|2022-03-28 16:10:00|8356.3|8350.3|8351.3|8344.3|8359.3|8351.3|8349.3|8341.3|54
1648484100000|2022-03-28 16:15:00|8352.3|8346.3|8350.3|8344.3|8359.3|8352.3|8347.3|8341.3|18
1648484400000|2022-03-28 16:20:00|8351.3|8345.3|8357.3|8350.3|8359.3|8352.3|8351.3|8344.3|10
1648484700000|2022-03-28 16:25:00|8358.3|8351.3|8355.3|8348.3|8360.3|8353.3|8352.3|8346.3|13
1648485000000|2022-03-28 16:30:00|8354.3|8347.3|8355.3|8348.3|8359.3|8351.3|8351.3|8345.3|24
1648485300000|2022-03-28 16:35:00|8356.3|8349.3|8361.3|8354.3|8362.3|8356.3|8352.3|8346.3|11
1648485600000|2022-03-28 16:40:00|8362.3|8353.3|8362.3|8354.3|8363.3|8356.3|8360.3|8353.3|8
1648485900000|2022-03-28 16:45:00|8361.3|8355.3|8367.3|8360.3|8367.3|8360.3|8360.3|8354.3|15
1648486200000|2022-03-28 16:50:00|8366.3|8359.3|8372.3|8365.3|8372.3|8365.3|8365.3|8358.3|12
1648486500000|2022-03-28 16:55:00|8374.3|8367.3|8373.3|8366.3|8375.3|8369.3|8372.3|8365.3|15
1648486800000|2022-03-28 17:00:00|8375.3|8367.3|8373.3|8366.3|8376.3|8369.3|8372.3|8366.3|6
1648487100000|2022-03-28 17:05:00|8372.3|8367.3|8369.3|8361.3|8375.3|8368.3|8367.3|8360.3|15
1648487400000|2022-03-28 17:10:00|8368.3|8360.3|8369.3|8362.3|8372.3|8363.3|8366.3|8355.3|4
1648487700000|2022-03-28 17:15:00|8370.3|8363.3|8371.3|8364.3|8374.3|8367.3|8369.3|8361.3|5
1648488000000|2022-03-28 17:20:00|8372.3|8363.3|8379.3|8372.3|8379.3|8372.3|8368.3|8362.3|7
1648488300000|2022-03-28 17:25:00|8378.3|8369.3|8379.3|8371.3|8382.3|8375.3|8376.3|8368.3|41
1648488600000|2022-03-28 17:30:00|8380.3|8372.3|8378.3|8370.3|8382.3|8375.3|8374.3|8366.3|7
1648488900000|2022-03-28 17:35:00|8379.3|8371.3|8379.3|8372.3|8382.3|8375.3|8378.3|8370.3|8
1648489200000|2022-03-28 17:40:00|8380.3|8373.3|8375.3|8368.3|8380.3|8373.3|8375.3|8367.3|3
1648489500000|2022-03-28 17:45:00|8376.3|8369.3|8374.3|8368.3|8379.3|8371.3|8374.3|8366.3|1
1648489800000|2022-03-28 17:50:00|8375.3|8366.3|8369.3|8361.3|8375.3|8368.3|8366.3|8360.3|20
1648490100000|2022-03-28 17:55:00|8370.3|8362.3|8372.9|8360.9|8373.3|8365.3|8366.3|8360.3|15
1648490400000|2022-03-28 18:00:00|8375.7|8363.7|8375|8363|8384|8372|8371.6|8359.6|0
1648490700000|2022-03-28 18:05:00|8374.3|8362.3|8381.9|8369.9|8383.3|8371.3|8369.5|8357.5|0
1648491000000|2022-03-28 18:10:00|8381.2|8369.2|8381.2|8369.2|8388.1|8376.1|8373.6|8361.6|0
1648491300000|2022-03-28 18:15:00|8380.5|8368.5|8372.9|8360.9|8381.9|8369.9|8372.9|8360.9|0
1648491600000|2022-03-28 18:20:00|8373.6|8361.6|8382.6|8370.6|8384|8372|8372.3|8360.3|0
1648491900000|2022-03-28 18:25:00|8384|8372|8388.8|8376.8|8390.8|8378.8|8379.1|8367.1|0
1648492200000|2022-03-28 18:30:00|8388.1|8376.1|8389|8377|8392.8|8380.8|8386.6|8374.6|0
1648492500000|2022-03-28 18:35:00|8388.7|8376.7|8388.3|8376.3|8389.7|8377.7|8385.2|8373.2|0
1648492800000|2022-03-28 18:40:00|8388|8376|8400.4|8388.4|8412.7|8400.7|8386.6|8374.6|0
1648493100000|2022-03-28 18:45:00|8399.7|8387.7|8406.2|8394.2|8407.9|8395.9|8399.3|8387.3|0
1648493400000|2022-03-28 18:50:00|8406.6|8394.6|8415.8|8403.8|8417.3|8405.3|8406.6|8394.6|0
1648493700000|2022-03-28 18:55:00|8415.1|8403.1|8429.4|8417.4|8429.4|8417.4|8414.4|8402.4|0
1648494000000|2022-03-28 19:00:00|8429|8417|8416.8|8404.8|8430.7|8418.7|8414.8|8402.8|0
1648494300000|2022-03-28 19:05:00|8417.5|8405.5|8421|8409|8423|8411|8415.4|8403.4|0
1648494600000|2022-03-28 19:10:00|8420.3|8408.3|8425.6|8413.6|8427|8415|8418.2|8406.2|0
1648494900000|2022-03-28 19:15:00|8427|8415|8420.1|8408.1|8429.1|8417.1|8420.1|8408.1|0
1648495200000|2022-03-28 19:20:00|8420.8|8408.8|8433.1|8421.1|8435.1|8423.1|8420.1|8408.1|0
1648495500000|2022-03-28 19:25:00|8432.4|8420.4|8432.4|8420.4|8434.5|8422.5|8429|8417|0
1648495800000|2022-03-28 19:30:00|8431.7|8419.7|8442.3|8430.3|8443.7|8431.7|8430.3|8418.3|0
1648496100000|2022-03-28 19:35:00|8443|8431|8433.1|8421.1|8443.7|8431.7|8431.7|8419.7|0
1648496400000|2022-03-28 19:40:00|8432.4|8420.4|8443.4|8431.4|8444.1|8432.1|8429.6|8417.6|0
1648496700000|2022-03-28 19:45:00|8442.7|8430.7|8453.1|8441.1|8453.8|8441.8|8437.9|8425.9|0
1648497000000|2022-03-28 19:50:00|8446.9|8434.9|8447.5|8435.5|8448.9|8436.9|8428.9|8416.9|0
1648497300000|2022-03-28 19:55:00|8448.2|8436.2|8458.7|8446.7|8471.7|8459.7|8443.4|8431.4|0
1648497600000|2022-03-28 20:00:00|8437.3|8425.3|8442.8|8430.8|8445.6|8433.6|8433.3|8421.3|0
1648497900000|2022-03-28 20:05:00|8442.1|8430.1|8441.5|8429.5|8443.4|8431.4|8438.1|8426.1|0
1648498200000|2022-03-28 20:10:00|8440.9|8428.9|8440.9|8428.9|8441.5|8429.5|8438.7|8426.7|0
1648498500000|2022-03-28 20:15:00|8441.5|8429.5|8440.2|8428.2|8442.1|8430.1|8440.2|8428.2|0
1648498800000|2022-03-28 20:20:00|8440.4|8428.4|8440.9|8428.9|8440.9|8428.9|8438.7|8426.7|0
1648499100000|2022-03-28 20:25:00|8440.8|8428.8|8440.1|8428.1|8440.8|8428.8|8440.1|8428.1|0
1648499400000|2022-03-28 20:30:00|8440.3|8428.3|8440.1|8428.1|8440.7|8428.7|8440.1|8428.1|0
1648499700000|2022-03-28 20:35:00|8440.3|8428.3|8440.6|8428.6|8440.7|8428.7|8440|8428|0
1648500000000|2022-03-28 20:40:00|8440.2|8428.2|8439.7|8427.7|8440.6|8428.6|8439.7|8427.7|0
1648500300000|2022-03-28 20:45:00|8440|8428|8439.9|8427.9|8440.5|8428.5|8439.9|8427.9|0
1648500900000|2022-03-28 20:55:00|8440.1|8428.1|8439.4|8427.4|8440.1|8428.1|8439.4|8427.4|0
1648501200000|2022-03-28 21:00:00|8439.6|8427.6|8439.6|8427.6|8439.6|8427.6|8439.2|8427.2|0
1648501500000|2022-03-28 21:05:00|8439.4|8427.4|8439|8427|8439.4|8427.4|8438|8426|0
1648501800000|2022-03-28 21:10:00|8438.8|8426.8|8438|8426|8439|8427|8437.8|8425.8|0
1648502100000|2022-03-28 21:15:00|8439|8427|8438.4|8426.4|8439|8427|8438.2|8426.2|0
1648502400000|2022-03-28 21:20:00|8438.2|8426.2|8439|8427|8439|8427|8437.3|8425.3|0
1648502700000|2022-03-28 21:25:00|8439.2|8427.2|8438.4|8426.4|8439.4|8427.4|8438.2|8426.2|0
1648503000000|2022-03-28 21:30:00|8436.7|8424.7|8438.4|8426.4|8438.4|8426.4|8436.7|8424.7|0
1648503300000|2022-03-28 21:35:00|8438.8|8426.8|8438.2|8426.2|8438.8|8426.8|8438|8426|0
1648503600000|2022-03-28 21:40:00|8438|8426|8436.9|8424.9|8438.6|8426.6|8436.9|8424.9|0
1648503900000|2022-03-28 21:45:00|8437.1|8425.1|8438|8426|8438.8|8426.8|8437.1|8425.1|0
1648504200000|2022-03-28 21:50:00|8437.5|8425.5|8438.4|8426.4|8438.4|8426.4|8437.5|8425.5|0
1648504500000|2022-03-28 21:55:00|8438|8426|8438.6|8426.6|8438.6|8426.6|8438|8426|0
1648504800000|2022-03-28 22:00:00|8438.1|8426.1|8433|8421|8438.8|8426.8|8431.7|8419.7|0
1648505100000|2022-03-28 22:05:00|8432.4|8420.4|8432.4|8420.4|8433|8421|8431.1|8419.1|0
1648505400000|2022-03-28 22:10:00|8431.7|8419.7|8431.7|8419.7|8432.4|8420.4|8428.3|8416.3|0
1648505700000|2022-03-28 22:15:00|8432.4|8420.4|8430.2|8418.2|8433|8421|8430.2|8418.2|0
1648506000000|2022-03-28 22:20:00|8430.7|8418.7|8432.4|8420.4|8432.4|8420.4|8430.7|8418.7|0
1648506300000|2022-03-28 22:25:00|8432.3|8420.3|8431.1|8419.1|8432.3|8420.3|8430.2|8418.2|0
1648506600000|2022-03-28 22:30:00|8431.3|8419.3|8434.3|8422.3|8438.4|8426.4|8431.1|8419.1|0
1648506900000|2022-03-28 22:35:00|8433.4|8421.4|8434.9|8422.9|8436.6|8424.6|8433.4|8421.4|0
1648507200000|2022-03-28 22:40:00|8435.4|8423.4|8432.4|8420.4|8436|8424|8432.4|8420.4|0
1648507500000|2022-03-28 22:45:00|8433|8421|8434.3|8422.3|8435.8|8423.8|8432.4|8420.4|0
1648507800000|2022-03-28 22:50:00|8434.7|8422.7|8433|8421|8437.1|8425.1|8432.4|8420.4|0
1648508100000|2022-03-28 22:55:00|8433.7|8421.7|8436.4|8424.4|8437.1|8425.1|8433.7|8421.7|0
1648508400000|2022-03-28 23:00:00|8436.6|8424.6|8437.1|8425.1|8439|8427|8436.4|8424.4|0
1648508700000|2022-03-28 23:05:00|8436.6|8424.6|8437.7|8425.7|8439|8427|8436.4|8424.4|0
1648509000000|2022-03-28 23:10:00|8438.4|8426.4|8436.6|8424.6|8438.4|8426.4|8436.4|8424.4|0
1648509300000|2022-03-28 23:15:00|8436.4|8424.4|8434.3|8422.3|8438.4|8426.4|8433.7|8421.7|0
1648509600000|2022-03-28 23:20:00|8434.9|8422.9|8435|8423|8435.5|8423.5|8432.6|8420.6|0
1648509900000|2022-03-28 23:25:00|8435.1|8423.1|8439.1|8427.1|8439.1|8427.1|8433.8|8421.8|0
1648510200000|2022-03-28 23:30:00|8441.2|8429.2|8440|8428|8442.5|8430.5|8437.8|8425.8|0
1648510500000|2022-03-28 23:35:00|8440.2|8428.2|8440.6|8428.6|8441.9|8429.9|8440.2|8428.2|0
1648510800000|2022-03-28 23:40:00|8440.8|8428.8|8443.2|8431.2|8443.8|8431.8|8439.1|8427.1|0
1648511100000|2022-03-28 23:45:00|8443.1|8431.1|8440|8428|8443.2|8431.2|8439.1|8427.1|0
1648511400000|2022-03-28 23:50:00|8439.9|8427.9|8434.4|8422.4|8440.6|8428.6|8433.8|8421.8|0
1648511700000|2022-03-28 23:55:00|8433.8|8421.8|8433.8|8421.8|8435|8423|8433.1|8421.1|0
1648512000000|2022-03-29 00:00:00|8434.4|8422.4|8431.2|8419.2|8436.5|8424.5|8429.7|8417.7|0
1648512300000|2022-03-29 00:05:00|8430.3|8418.3|8430.3|8418.3|8431.2|8419.2|8428.4|8416.4|0
1648512600000|2022-03-29 00:10:00|8430.8|8418.8|8430.3|8418.3|8431.2|8419.2|8427.1|8415.1|0
1648512900000|2022-03-29 00:15:00|8429.7|8417.7|8435.1|8423.1|8438.3|8426.3|8428.9|8416.9|0
1648513200000|2022-03-29 00:20:00|8434.7|8422.7|8439.4|8427.4|8441.5|8429.5|8434.1|8422.1|0
1648513500000|2022-03-29 00:25:00|8439.8|8427.8|8439.4|8427.4|8441.5|8429.5|8437.2|8425.2|0
1648513800000|2022-03-29 00:30:00|8438.6|8426.6|8437.2|8425.2|8439.4|8427.4|8437.2|8425.2|0
1648514100000|2022-03-29 00:35:00|8437.6|8425.6|8441.5|8429.5|8441.5|8429.5|8437.2|8425.2|0
1648514400000|2022-03-29 00:40:00|8442.3|8430.3|8443.7|8431.7|8449|8437|8441.5|8429.5|0
1648514700000|2022-03-29 00:45:00|8444.5|8432.5|8441.5|8429.5|8445.8|8433.8|8441.5|8429.5|0
1648515000000|2022-03-29 00:50:00|8441.9|8429.9|8443.7|8431.7|8445.8|8433.8|8441.5|8429.5|0
1648515300000|2022-03-29 00:55:00|8444.5|8432.5|8439.4|8427.4|8445.8|8433.8|8439.4|8427.4|0
1648515600000|2022-03-29 01:00:00|8440.2|8428.2|8441.5|8429.5|8445.8|8433.8|8439.4|8427.4|0
1648515900000|2022-03-29 01:05:00|8442.3|8430.3|8441.5|8429.5|8443.7|8431.7|8441.5|8429.5|0
1648516200000|2022-03-29 01:10:00|8440.7|8428.7|8448|8436|8448|8436|8439.4|8427.4|0
1648516500000|2022-03-29 01:15:00|8447.9|8435.9|8450|8438|8450.1|8438.1|8445.8|8433.8|0
1648516800000|2022-03-29 01:20:00|8450.8|8438.8|8452.2|8440.2|8452.2|8440.2|8450|8438|0
1648517100000|2022-03-29 01:25:00|8452.6|8440.6|8450.1|8438.1|8454.3|8442.3|8450|8438|0
1648517400000|2022-03-29 01:30:00|8450.9|8438.9|8454.4|8442.4|8454.4|8442.4|8450.9|8438.9|0
1648517700000|2022-03-29 01:35:00|8454.8|8442.8|8460.8|8448.8|8460.9|8448.9|8454.4|8442.4|0
1648518000000|2022-03-29 01:40:00|8460.9|8448.9|8458.7|8446.7|8460.9|8448.9|8458.7|8446.7|0
1648518300000|2022-03-29 01:45:00|8459.1|8447.1|8456.6|8444.6|8460.9|8448.9|8456.6|8444.6|0
1648518600000|2022-03-29 01:50:00|8457.4|8445.4|8456.5|8444.5|8458.7|8446.7|8456.5|8444.5|0
1648518900000|2022-03-29 01:55:00|8456.6|8444.6|8456.5|8444.5|8457.6|8445.6|8454.4|8442.4|0
1648519200000|2022-03-29 02:00:00|8456.6|8444.6|8448.1|8436.1|8456.6|8444.6|8448.1|8436.1|0
1648519500000|2022-03-29 02:05:00|8448.5|8436.5|8446|8434|8450.3|8438.3|8446|8434|0
1648519800000|2022-03-29 02:10:00|8445.2|8433.2|8446|8434|8448.1|8436.1|8443.9|8431.9|0
1648520100000|2022-03-29 02:15:00|8445.2|8433.2|8446|8434|8446|8434|8443.9|8431.9|0
1648520400000|2022-03-29 02:20:00|8445.6|8433.6|8446|8434|8446|8434|8443.8|8431.8|0
1648520700000|2022-03-29 02:25:00|8445.2|8433.2|8443.8|8431.8|8446|8434|8441.7|8429.7|0
1648521000000|2022-03-29 02:30:00|8443.4|8431.4|8441.7|8429.7|8446|8434|8439.6|8427.6|0
1648521300000|2022-03-29 02:35:00|8440.9|8428.9|8437.4|8425.4|8440.9|8428.9|8437.4|8425.4|0
1648521600000|2022-03-29 02:40:00|8437|8425|8439.5|8427.5|8439.5|8427.5|8435.3|8423.3|0
1648521900000|2022-03-29 02:45:00|8438.7|8426.7|8437.4|8425.4|8438.7|8426.7|8437.4|8425.4|0
1648522200000|2022-03-29 02:50:00|8436.6|8424.6|8437.4|8425.4|8439.6|8427.6|8435.3|8423.3|0
1648522500000|2022-03-29 02:55:00|8437|8425|8437.4|8425.4|8437.4|8425.4|8435.3|8423.3|0
1648522800000|2022-03-29 03:00:00|8436.6|8424.6|8437.4|8425.4|8439.5|8427.5|8435.3|8423.3|0
1648523100000|2022-03-29 03:05:00|8437.8|8425.8|8441.7|8429.7|8441.7|8429.7|8437.4|8425.4|0
1648523700000|2022-03-29 03:15:00|8443.3|8431.3|8446|8434|8446|8434|8443.3|8431.3|0
1648524000000|2022-03-29 03:20:00|8446.4|8434.4|8448.1|8436.1|8448.1|8436.1|8446|8434|0
1648524300000|2022-03-29 03:25:00|8447.7|8435.7|8445.9|8433.9|8448.1|8436.1|8443.8|8431.8|0
1648524600000|2022-03-29 03:30:00|8446|8434|8441.6|8429.6|8446|8434|8439.5|8427.5|0
1648524900000|2022-03-29 03:35:00|8441.2|8429.2|8439.5|8427.5|8441.6|8429.6|8439.5|8427.5|0
1648525200000|2022-03-29 03:40:00|8438.7|8426.7|8439.5|8427.5|8441.6|8429.6|8437.3|8425.3|0
1648525500000|2022-03-29 03:45:00|8440.3|8428.3|8437.3|8425.3|8441.6|8429.6|8437.3|8425.3|0
1648525800000|2022-03-29 03:50:00|8437.4|8425.4|8439.5|8427.5|8439.5|8427.5|8437.3|8425.3|0
1648526100000|2022-03-29 03:55:00|8438.7|8426.7|8439.5|8427.5|8441.6|8429.6|8437.4|8425.4|0
1648526400000|2022-03-29 04:00:00|8440.3|8428.3|8440.8|8428.8|8443.8|8431.8|8439.5|8427.5|0
1648526700000|2022-03-29 04:05:00|8438.7|8426.7|8440.8|8428.8|8440.8|8428.8|8438.7|8426.7|0
1648527000000|2022-03-29 04:10:00|8440.9|8428.9|8440.8|8428.8|8443|8431|8440.8|8428.8|0
1648527300000|2022-03-29 04:15:00|8440.9|8428.9|8443|8431|8443|8431|8440.8|8428.8|0
1648527600000|2022-03-29 04:20:00|8443.8|8431.8|8445.1|8433.1|8445.1|8433.1|8442.9|8430.9|0
1648527900000|2022-03-29 04:25:00|8444.7|8432.7|8444|8432|8444.7|8432.7|8444|8432|0
1648528200000|2022-03-29 04:30:00|8444.4|8432.4|8442.9|8430.9|8445.1|8433.1|8442.9|8430.9|0
1648528500000|2022-03-29 04:35:00|8443|8431|8442.9|8430.9|8443|8431|8442.9|8430.9|0
1648528800000|2022-03-29 04:40:00|8443|8431|8443|8431|8445.1|8433.1|8443|8431|0
1648529100000|2022-03-29 04:45:00|8443.8|8431.8|8443|8431|8445.1|8433.1|8443|8431|0
1648529400000|2022-03-29 04:50:00|8443.8|8431.8|8445.1|8433.1|8445.1|8433.1|8443|8431|0
1648529700000|2022-03-29 04:55:00|8444.7|8432.7|8455.4|8443.4|8455.4|8443.4|8443|8431|0
1648530000000|2022-03-29 05:00:00|8456.4|8444.4|8455.2|8443.2|8459.5|8447.5|8455.2|8443.2|0
1648530300000|2022-03-29 05:05:00|8455.3|8443.3|8450.9|8438.9|8459.5|8447.5|8450.9|8438.9|0
1648530600000|2022-03-29 05:10:00|8451.7|8439.7|8453.1|8441.1|8453.1|8441.1|8451.7|8439.7|0
1648530900000|2022-03-29 05:15:00|8453.9|8441.9|8455.3|8443.3|8457.5|8445.5|8453.2|8441.2|0
1648531200000|2022-03-29 05:20:00|8455.7|8443.7|8455.4|8443.4|8457.6|8445.6|8455.3|8443.3|0
1648531500000|2022-03-29 05:25:00|8455.5|8443.5|8459.7|8447.7|8461.9|8449.9|8455.5|8443.5|0
1648531800000|2022-03-29 05:30:00|8460.5|8448.5|8470.2|8458.2|8474.7|8462.7|8460.5|8448.5|0
1648532100000|2022-03-29 05:35:00|8471|8459|8468|8456|8472.3|8460.3|8468|8456|0
1648532400000|2022-03-29 05:40:00|8468.4|8456.4|8474.4|8462.4|8474.4|8462.4|8468|8456|0
1648532700000|2022-03-29 05:45:00|8475.2|8463.2|8475.5|8463.5|8478.7|8466.7|8473.3|8461.3|0
1648533000000|2022-03-29 05:50:00|8476.3|8464.3|8481.9|8469.9|8484.1|8472.1|8476.3|8464.3|0
1648533300000|2022-03-29 05:55:00|8482.3|8470.3|8479.8|8467.8|8483|8471|8475.5|8463.5|0
1648533600000|2022-03-29 06:00:00|8480.3|8468.3|8433.8|8428.8|8480.3|8468.3|8432.8|8427.8|89
1648533900000|2022-03-29 06:05:00|8433.3|8428.3|8439.3|8434.3|8439.8|8434.8|8429.3|8424.3|5
1648534200000|2022-03-29 06:10:00|8439.8|8434.8|8442.8|8437.8|8446.8|8441.8|8438.8|8433.8|19
1648534500000|2022-03-29 06:15:00|8442.3|8437.3|8444.8|8439.8|8448.8|8443.8|8440.8|8435.8|22
1648534800000|2022-03-29 06:20:00|8443.8|8438.8|8441.3|8436.3|8443.8|8438.8|8438.8|8433.8|4
1648535100000|2022-03-29 06:25:00|8440.8|8435.8|8437.8|8432.8|8441.3|8436.3|8437.3|8432.3|4
1648535400000|2022-03-29 06:30:00|8438.3|8433.3|8428.3|8423.3|8438.3|8433.3|8428.3|8423.3|12
1648535700000|2022-03-29 06:35:00|8427.8|8422.8|8430.3|8425.3|8430.3|8425.3|8423.8|8418.8|14
1648536000000|2022-03-29 06:40:00|8432.3|8427.3|8429.3|8424.3|8435.8|8430.8|8426.3|8421.3|25
1648536300000|2022-03-29 06:45:00|8429.8|8424.8|8436.8|8431.8|8439.8|8434.8|8429.8|8424.8|12
1648536600000|2022-03-29 06:50:00|8436.3|8431.3|8444.8|8439.8|8445.3|8440.3|8432.8|8427.8|37
1648536900000|2022-03-29 06:55:00|8441.3|8436.3|8450.3|8445.3|8454.3|8449.3|8438.8|8433.8|90
1648537200000|2022-03-29 07:00:00|8452.3|8447.3|8473.8|8468.8|8480.3|8475.3|8446.8|8441.8|412
1648537500000|2022-03-29 07:05:00|8474.3|8469.3|8451.3|8446.3|8475.3|8470.3|8450.3|8445.3|142
1648537800000|2022-03-29 07:10:00|8450.8|8445.8|8442.3|8437.3|8451.8|8446.8|8433.3|8428.3|149
1648538100000|2022-03-29 07:15:00|8441.8|8436.8|8442.8|8437.8|8446.8|8441.8|8437.3|8432.3|74
1648538400000|2022-03-29 07:20:00|8441.3|8436.3|8473.3|8468.3|8478.3|8473.3|8441.3|8436.3|105
1648538700000|2022-03-29 07:25:00|8473.8|8468.8|8482.3|8477.3|8484.8|8479.8|8471.8|8466.8|141
1648539000000|2022-03-29 07:30:00|8483.3|8478.3|8461.8|8456.8|8483.3|8478.3|8460.3|8455.3|141
1648539300000|2022-03-29 07:35:00|8461.3|8456.3|8457.3|8452.3|8461.8|8456.8|8451.8|8446.8|66
1648539600000|2022-03-29 07:40:00|8456.9|8451.9|8449.9|8444.9|8456.9|8451.9|8445.9|8440.9|102
1648539900000|2022-03-29 07:45:00|8449.4|8444.4|8452.9|8447.9|8452.9|8447.9|8443.9|8438.9|116
1648540200000|2022-03-29 07:50:00|8452.4|8447.4|8452.9|8447.9|8459.9|8454.9|8448.4|8443.4|60
1648540500000|2022-03-29 07:55:00|8453.4|8448.4|8451.9|8446.9|8456.9|8451.9|8446.9|8441.9|34
1648540800000|2022-03-29 08:00:00|8451.4|8446.4|8459.9|8454.9|8461.4|8456.4|8441.9|8436.9|130
1648541100000|2022-03-29 08:05:00|8459.4|8454.4|8464.9|8459.9|8465.9|8460.9|8456.4|8451.4|90
1648541400000|2022-03-29 08:10:00|8464.4|8459.4|8458.9|8453.9|8466.9|8461.9|8456.4|8451.4|76
1648541700000|2022-03-29 08:15:00|8458.4|8453.4|8453.4|8448.4|8460.9|8455.9|8449.9|8444.9|63
1648542000000|2022-03-29 08:20:00|8454.4|8449.4|8444.9|8439.9|8455.4|8450.4|8440.4|8435.4|65
1648542300000|2022-03-29 08:25:00|8444.4|8439.4|8439.9|8434.9|8445.9|8440.9|8436.9|8431.9|52
1648542600000|2022-03-29 08:30:00|8441.4|8436.4|8424.9|8419.9|8442.4|8437.4|8424.9|8419.9|89
1648542900000|2022-03-29 08:35:00|8425.4|8420.4|8427.9|8422.9|8431.9|8426.9|8422.9|8417.9|79
1648543200000|2022-03-29 08:40:00|8428.4|8423.4|8438.9|8433.9|8439.4|8434.4|8426.9|8421.9|57
1648543500000|2022-03-29 08:45:00|8438.4|8433.4|8440.9|8435.9|8442.9|8437.9|8434.4|8429.4|42
1648543800000|2022-03-29 08:50:00|8440.4|8435.4|8433.9|8428.9|8440.9|8435.9|8431.9|8426.9|37
1648544100000|2022-03-29 08:55:00|8433.4|8428.4|8436.9|8431.9|8437.9|8432.9|8430.9|8425.9|35
1648544400000|2022-03-29 09:00:00|8437.4|8432.4|8441.9|8436.9|8442.4|8437.4|8432.9|8427.9|69
1648544700000|2022-03-29 09:05:00|8442.4|8437.4|8464.9|8459.9|8475.9|8470.9|8438.9|8433.9|412
1648545000000|2022-03-29 09:10:00|8464.4|8459.4|8465.9|8460.9|8473.9|8468.9|8462.9|8457.9|129
1648545300000|2022-03-29 09:15:00|8465.4|8460.4|8467.4|8462.4|8470.4|8465.4|8453.4|8448.4|114
1648545600000|2022-03-29 09:20:00|8467.9|8462.9|8472.9|8467.9|8473.4|8468.4|8464.9|8459.9|44
1648545900000|2022-03-29 09:25:00|8472.4|8467.4|8475.9|8470.9|8477.4|8472.4|8471.9|8466.9|86
1648546200000|2022-03-29 09:30:00|8476.4|8471.4|8489.4|8484.4|8490.4|8485.4|8472.9|8467.9|156
1648546500000|2022-03-29 09:35:00|8489.9|8484.9|8505.9|8500.9|8505.9|8500.9|8486.9|8481.9|107
1648546800000|2022-03-29 09:40:00|8505.4|8500.4|8515.9|8510.9|8517.4|8512.4|8500.9|8495.9|194
1648547100000|2022-03-29 09:45:00|8515.4|8510.4|8509.4|8504.4|8517.9|8512.9|8507.4|8502.4|172
1648547400000|2022-03-29 09:50:00|8509.9|8504.9|8504.9|8499.9|8513.9|8508.9|8502.9|8497.9|85
1648547700000|2022-03-29 09:55:00|8504.4|8499.4|8499.9|8494.9|8505.4|8500.4|8496.9|8491.9|99
1648548000000|2022-03-29 10:00:00|8499.4|8494.4|8506.9|8501.9|8507.9|8502.9|8495.9|8490.9|55
1648548300000|2022-03-29 10:05:00|8506.4|8501.4|8498.4|8493.4|8507.9|8502.9|8492.9|8487.9|61
1648548600000|2022-03-29 10:10:00|8498.9|8493.9|8499.4|8494.4|8500.9|8495.9|8496.4|8491.4|29
1648548900000|2022-03-29 10:15:00|8499.9|8494.9|8506.9|8501.9|8507.4|8502.4|8498.9|8493.9|27
1648549200000|2022-03-29 10:20:00|8507.4|8502.4|8505.9|8500.9|8509.4|8504.4|8504.9|8499.9|38
1648549500000|2022-03-29 10:25:00|8506.4|8501.4|8506.9|8501.9|8513.9|8508.9|8505.9|8500.9|61
1648549800000|2022-03-29 10:30:00|8505.9|8500.9|8500.9|8495.9|8508.9|8503.9|8498.9|8493.9|51
1648550100000|2022-03-29 10:35:00|8501.4|8496.4|8502.9|8497.9|8505.9|8500.9|8498.9|8493.9|47
1648550400000|2022-03-29 10:40:00|8501.9|8496.9|8510.4|8505.4|8511.9|8506.9|8501.9|8496.9|71
1648550700000|2022-03-29 10:45:00|8511.9|8506.9|8520.4|8515.4|8521.9|8516.9|8510.9|8505.9|66
1648551000000|2022-03-29 10:50:00|8519.9|8514.9|8516.9|8511.9|8520.4|8515.4|8514.4|8509.4|36
1648551300000|2022-03-29 10:55:00|8516.4|8511.4|8515.9|8510.9|8518.9|8513.9|8512.4|8507.4|27
1648551600000|2022-03-29 11:00:00|8516.4|8511.4|8519.9|8514.9|8521.9|8516.9|8508.9|8503.9|147
1648551900000|2022-03-29 11:05:00|8520.4|8515.4|8511.4|8506.4|8521.4|8516.4|8509.9|8504.9|79
1648552200000|2022-03-29 11:10:00|8510.4|8505.4|8508.4|8503.4|8514.4|8509.4|8507.9|8502.9|34
1648552500000|2022-03-29 11:15:00|8507.9|8502.9|8507.4|8502.4|8510.9|8505.9|8503.9|8498.9|64
1648552800000|2022-03-29 11:20:00|8507.9|8502.9|8506.9|8501.9|8509.4|8504.4|8504.9|8499.9|369
1648553100000|2022-03-29 11:25:00|8506.4|8501.4|8497.9|8492.9|8508.9|8503.9|8496.9|8491.9|80
1648553400000|2022-03-29 11:30:00|8498.4|8493.4|8499.4|8494.4|8503.4|8498.4|8494.9|8489.9|126
1648553700000|2022-03-29 11:35:00|8497.9|8492.9|8503.4|8498.4|8505.4|8500.4|8495.9|8490.9|107
1648554000000|2022-03-29 11:40:00|8503.8|8498.8|8518.8|8513.8|8545.3|8540.3|8500.3|8495.3|1257
1648554300000|2022-03-29 11:45:00|8522.3|8517.3|8556.3|8551.3|8558.8|8553.8|8521.3|8516.3|658
1648554600000|2022-03-29 11:50:00|8555.8|8550.8|8569.8|8564.8|8577.3|8572.3|8553.8|8548.8|241
1648554900000|2022-03-29 11:55:00|8569.3|8564.3|8570.3|8565.3|8574.3|8569.3|8559.3|8554.3|241
1648555200000|2022-03-29 12:00:00|8569.3|8564.3|8577.3|8572.3|8586.3|8581.3|8568.3|8563.3|199
1648555500000|2022-03-29 12:05:00|8577.8|8572.8|8592.8|8587.8|8595.3|8590.3|8577.3|8572.3|307
1648555800000|2022-03-29 12:10:00|8592.3|8587.3|8595.3|8590.3|8601.3|8596.3|8590.3|8585.3|174
1648556100000|2022-03-29 12:15:00|8595.8|8590.8|8596.8|8591.8|8603.3|8598.3|8592.3|8587.3|228
1648556400000|2022-03-29 12:20:00|8595.3|8590.3|8610.8|8605.8|8611.8|8606.8|8595.3|8590.3|358
1648556700000|2022-03-29 12:25:00|8611.3|8606.3|8623.3|8618.3|8624.3|8619.3|8610.8|8605.8|141
1648557000000|2022-03-29 12:30:00|8621.8|8616.8|8612.3|8607.3|8623.3|8618.3|8608.3|8603.3|195
1648557300000|2022-03-29 12:35:00|8611.8|8606.8|8604.8|8599.8|8614.3|8609.3|8603.3|8598.3|224
1648557600000|2022-03-29 12:40:00|8605.3|8600.3|8609.3|8604.3|8609.8|8604.8|8599.3|8594.3|1231
1648557900000|2022-03-29 12:45:00|8609.8|8604.8|8616.8|8611.8|8617.3|8612.3|8608.3|8603.3|209
1648558200000|2022-03-29 12:50:00|8617.3|8612.3|8616.8|8611.8|8617.8|8612.8|8610.3|8605.3|148
1648558500000|2022-03-29 12:55:00|8617.3|8612.3|8621.3|8616.3|8623.8|8618.8|8610.3|8605.3|89
1648558800000|2022-03-29 13:00:00|8620.8|8615.8|8620.3|8615.3|8623.3|8618.3|8608.3|8603.3|126
1648559100000|2022-03-29 13:05:00|8619.8|8614.8|8607.3|8602.3|8621.8|8616.8|8606.3|8601.3|82
1648559400000|2022-03-29 13:10:00|8607.8|8602.8|8609.8|8604.8|8613.3|8608.3|8605.3|8600.3|55
1648559700000|2022-03-29 13:15:00|8610.3|8605.3|8600.8|8595.8|8612.3|8607.3|8598.3|8593.3|91
1648560000000|2022-03-29 13:20:00|8600.3|8595.3|8609.3|8604.3|8612.8|8607.8|8597.3|8592.3|91
1648560300000|2022-03-29 13:25:00|8609.8|8604.8|8605.3|8600.3|8610.3|8605.3|8601.3|8596.3|127
1648560600000|2022-03-29 13:30:00|8605.8|8600.8|8616.3|8611.3|8626.3|8621.3|8602.3|8597.3|148
1648560900000|2022-03-29 13:35:00|8616.8|8611.8|8595.3|8590.3|8619.3|8614.3|8591.8|8586.8|138
1648561200000|2022-03-29 13:40:00|8595.8|8590.8|8599.3|8594.3|8601.3|8596.3|8591.8|8586.8|57
1648561500000|2022-03-29 13:45:00|8599.8|8594.8|8583.3|8578.3|8604.3|8599.3|8581.8|8576.8|596
1648561800000|2022-03-29 13:50:00|8582.8|8577.8|8575.3|8570.3|8587.3|8582.3|8573.3|8568.3|95
1648562100000|2022-03-29 13:55:00|8576.3|8571.3|8588.3|8583.3|8588.8|8583.8|8571.3|8566.3|170
1648562400000|2022-03-29 14:00:00|8588.8|8583.8|8594.3|8589.3|8599.3|8594.3|8584.3|8579.3|188
1648562700000|2022-03-29 14:05:00|8593.8|8588.8|8597.8|8592.8|8598.8|8593.8|8590.3|8585.3|67
1648563000000|2022-03-29 14:10:00|8596.9|8591.9|8586.4|8581.4|8610.9|8605.9|8579.9|8574.9|283
1648563300000|2022-03-29 14:15:00|8585.4|8580.4|8584.9|8579.9|8594.4|8589.4|8581.9|8576.9|77
1648563600000|2022-03-29 14:20:00|8584.4|8579.4|8595.4|8590.4|8597.4|8592.4|8579.9|8574.9|351
1648563900000|2022-03-29 14:25:00|8593.4|8588.4|8601.4|8596.4|8602.4|8597.4|8587.9|8582.9|141
1648564200000|2022-03-29 14:30:00|8601.9|8596.9|8596.4|8591.4|8603.4|8598.4|8595.9|8590.9|106
1648564500000|2022-03-29 14:35:00|8595.9|8590.9|8598.4|8593.4|8600.9|8595.9|8590.9|8585.9|78
1648564800000|2022-03-29 14:40:00|8597.4|8592.4|8605.4|8600.4|8605.9|8600.9|8587.4|8582.4|266
1648565100000|2022-03-29 14:45:00|8605.9|8600.9|8602.4|8597.4|8612.4|8607.4|8598.9|8593.9|214
1648565400000|2022-03-29 14:50:00|8602.9|8597.9|8604.9|8599.9|8607.4|8602.4|8598.9|8593.9|85
1648565700000|2022-03-29 14:55:00|8605.4|8600.4|8606.4|8601.4|8611.4|8606.4|8604.9|8599.9|142
1648566000000|2022-03-29 15:00:00|8605.9|8600.9|8606.9|8601.9|8612.4|8607.4|8601.4|8596.4|132
1648566300000|2022-03-29 15:05:00|8607.4|8602.4|8609.4|8604.4|8612.4|8607.4|8603.9|8598.9|149
1648566600000|2022-03-29 15:10:00|8609.9|8604.9|8611.9|8606.9|8616.4|8611.4|8609.4|8604.4|104
1648566900000|2022-03-29 15:15:00|8612.4|8607.4|8610.4|8605.4|8615.4|8610.4|8609.9|8604.9|132
1648567200000|2022-03-29 15:20:00|8609.9|8604.9|8601.9|8596.9|8611.4|8606.4|8599.4|8594.4|99
1648567500000|2022-03-29 15:25:00|8602.4|8597.4|8616.9|8611.9|8616.9|8611.9|8600.4|8595.4|440
1648567800000|2022-03-29 15:30:00|8614.3|8607.3|8620.3|8613.3|8620.3|8613.3|8611.3|8604.3|548
1648568100000|2022-03-29 15:35:00|8619.3|8612.3|8605.3|8598.3|8619.3|8613.3|8602.3|8596.3|235
1648568400000|2022-03-29 15:40:00|8604.3|8599.3|8606.3|8599.3|8607.3|8600.3|8595.3|8588.3|93
1648568700000|2022-03-29 15:45:00|8607.3|8601.3|8610.3|8602.3|8611.3|8604.3|8604.3|8597.3|975
1648569000000|2022-03-29 15:50:00|8609.3|8603.3|8596.3|8589.3|8610.3|8603.3|8595.3|8588.3|145
1648569300000|2022-03-29 15:55:00|8595.3|8590.3|8597.3|8590.3|8598.3|8592.3|8593.3|8586.3|57
1648569600000|2022-03-29 16:00:00|8598.3|8591.3|8595.3|8589.3|8598.3|8592.3|8590.3|8583.3|36
1648569900000|2022-03-29 16:05:00|8594.3|8587.3|8590.3|8584.3|8596.3|8590.3|8590.3|8583.3|14
1648570200000|2022-03-29 16:10:00|8591.3|8585.3|8591.3|8584.3|8593.3|8586.3|8590.3|8583.3|6
1648570500000|2022-03-29 16:15:00|8590.3|8583.3|8589.3|8582.3|8591.3|8585.3|8587.3|8581.3|13
1648570800000|2022-03-29 16:20:00|8590.3|8581.3|8582.3|8575.3|8590.3|8582.3|8578.3|8572.3|32
1648571100000|2022-03-29 16:25:00|8580.3|8574.3|8576.3|8569.3|8582.3|8575.3|8574.3|8567.3|23
1648571400000|2022-03-29 16:30:00|8575.3|8568.3|8566.3|8559.3|8576.3|8569.3|8564.3|8557.3|26
1648571700000|2022-03-29 16:35:00|8567.3|8560.3|8573.3|8566.3|8573.3|8566.3|8564.3|8558.3|20
1648572000000|2022-03-29 16:40:00|8572.3|8565.3|8578.3|8571.3|8578.3|8571.3|8572.3|8565.3|6
1648572300000|2022-03-29 16:45:00|8577.3|8570.3|8579.3|8571.3|8581.3|8574.3|8575.3|8568.3|25
1648572600000|2022-03-29 16:50:00|8578.3|8572.3|8574.3|8567.3|8582.3|8575.3|8573.3|8567.3|9
1648572900000|2022-03-29 16:55:00|8575.3|8568.3|8573.3|8566.3|8578.3|8570.3|8571.3|8564.3|30
1648573200000|2022-03-29 17:00:00|8574.3|8567.3|8575.3|8568.3|8579.3|8573.3|8574.3|8566.3|54
1648573500000|2022-03-29 17:05:00|8576.3|8569.3|8571.3|8565.3|8576.3|8569.3|8568.3|8562.3|14
1648573800000|2022-03-29 17:10:00|8572.3|8566.3|8578.3|8570.3|8580.3|8572.3|8571.3|8564.3|19
1648574100000|2022-03-29 17:15:00|8577.3|8571.3|8580.3|8573.3|8580.3|8574.3|8577.3|8569.3|0
1648574400000|2022-03-29 17:20:00|8579.3|8572.3|8577.3|8569.3|8579.3|8572.3|8573.3|8566.3|1
1648574700000|2022-03-29 17:25:00|8579.3|8570.3|8577.3|8569.3|8580.3|8573.3|8577.3|8569.3|2
1648575000000|2022-03-29 17:30:00|8578.3|8570.3|8575.3|8567.3|8580.3|8573.3|8575.3|8567.3|9
1648575300000|2022-03-29 17:35:00|8574.3|8568.3|8580.3|8574.3|8580.3|8574.3|8574.3|8567.3|5
1648575600000|2022-03-29 17:40:00|8582.3|8573.3|8584.3|8576.3|8585.3|8577.3|8580.3|8572.3|4
1648575900000|2022-03-29 17:45:00|8583.3|8578.3|8588.3|8580.3|8589.3|8583.3|8582.3|8575.3|13
1648576200000|2022-03-29 17:50:00|8587.3|8579.3|8590.3|8579.3|8590.3|8583.3|8584.3|8577.3|23
1648576500000|2022-03-29 17:55:00|8588.3|8580.3|8599.2|8587.2|8599.2|8588.8|8588.3|8579.3|35
1648576800000|2022-03-29 18:00:00|8606.2|8594.2|8604.8|8592.8|8609.6|8597.6|8601.3|8589.3|0
1648577100000|2022-03-29 18:05:00|8605.1|8593.1|8607.6|8595.6|8609.6|8597.6|8599.2|8587.2|0
1648577400000|2022-03-29 18:10:00|8608.3|8596.3|8609.5|8597.5|8614.4|8602.4|8606.2|8594.2|0
1648577700000|2022-03-29 18:15:00|8608.9|8596.9|8598.4|8586.4|8610.2|8598.2|8596.3|8584.3|0
1648578000000|2022-03-29 18:20:00|8597.7|8585.7|8605.4|8593.4|8607.5|8595.5|8592.8|8580.8|0
1648578300000|2022-03-29 18:25:00|8606.1|8594.1|8613.1|8601.1|8614.5|8602.5|8603.3|8591.3|0
1648578600000|2022-03-29 18:30:00|8612.4|8600.4|8622.1|8610.1|8622.8|8610.8|8610.3|8598.3|14
1648578900000|2022-03-29 18:35:00|8621.4|8609.4|8627.4|8615.4|8630.6|8618.6|8621.4|8609.4|0
1648579200000|2022-03-29 18:40:00|8626.7|8614.7|8633|8621|8633.7|8621.7|8626|8614|0
1648579500000|2022-03-29 18:45:00|8633.7|8621.7|8631.9|8619.9|8637.8|8625.8|8630.2|8618.2|0
1648579800000|2022-03-29 18:50:00|8631.6|8619.6|8634.3|8622.3|8638.5|8626.5|8626.7|8614.7|0
1648580100000|2022-03-29 18:55:00|8635.7|8623.7|8634.3|8622.3|8641.3|8629.3|8629.4|8617.4|0
1648580400000|2022-03-29 19:00:00|8635|8623|8643|8631|8643.4|8631.4|8628|8616|0
1648580700000|2022-03-29 19:05:00|8642.7|8630.7|8650|8638|8652.5|8640.5|8642|8630|0
1648581000000|2022-03-29 19:10:00|8650.7|8638.7|8649.1|8637.1|8658.1|8646.1|8649.1|8637.1|0
1648581300000|2022-03-29 19:15:00|8649.8|8637.8|8653.3|8641.3|8654.7|8642.7|8646.3|8634.3|0
1648581600000|2022-03-29 19:20:00|8654|8642|8651.2|8639.2|8658.1|8646.1|8649.8|8637.8|0
1648581900000|2022-03-29 19:25:00|8650.5|8638.5|8660.2|8648.2|8660.9|8648.9|8647.7|8635.7|0
1648582200000|2022-03-29 19:30:00|8660.9|8648.9|8671.3|8659.3|8671.3|8659.3|8656|8644|0
1648582500000|2022-03-29 19:35:00|8670.6|8658.6|8661.5|8649.5|8675.4|8663.4|8660.8|8648.8|0
1648582800000|2022-03-29 19:40:00|8662.2|8650.2|8661.5|8649.5|8664.3|8652.3|8648.2|8636.2|0
1648583100000|2022-03-29 19:45:00|8660.8|8648.8|8661.5|8649.5|8672.6|8660.6|8655.9|8643.9|0
1648583400000|2022-03-29 19:50:00|8662.2|8650.2|8644.8|8632.8|8665.7|8653.7|8635.7|8623.7|0
1648583700000|2022-03-29 19:55:00|8645.5|8633.5|8661.1|8649.1|8663.7|8651.7|8639.9|8627.9|0
1648584000000|2022-03-29 20:00:00|8650.8|8638.8|8643.9|8631.9|8651.1|8639.1|8641.3|8629.3|0
1648584300000|2022-03-29 20:05:00|8645.4|8633.4|8633.3|8621.3|8645.4|8633.4|8628.6|8616.6|0
1648584600000|2022-03-29 20:10:00|8632.6|8620.6|8630.5|8618.5|8633.3|8621.3|8629.9|8617.9|0
1648584900000|2022-03-29 20:15:00|8629.9|8617.9|8632.7|8620.7|8632.7|8620.7|8629.9|8617.9|0
1648585200000|2022-03-29 20:20:00|8632.9|8620.9|8632.7|8620.7|8635.5|8623.5|8632.7|8620.7|0
1648585500000|2022-03-29 20:25:00|8633.3|8621.3|8632.7|8620.7|8634|8622|8631.6|8619.6|0
1648585800000|2022-03-29 20:30:00|8633.3|8621.3|8634|8622|8634|8622|8632|8620|0
1648586100000|2022-03-29 20:35:00|8633.9|8621.9|8636.1|8624.1|8636.1|8624.1|8633.3|8621.3|0
1648586400000|2022-03-29 20:40:00|8635.5|8623.5|8636.1|8624.1|8636.7|8624.7|8635.5|8623.5|0
1648586700000|2022-03-29 20:45:00|8636.7|8624.7|8637.4|8625.4|8638.7|8626.7|8636.7|8624.7|0
1648587000000|2022-03-29 20:50:00|8636.1|8624.1|8636.1|8624.1|8637.4|8625.4|8636.1|8624.1|0
1648587300000|2022-03-29 20:55:00|8636.3|8624.3|8633.1|8621.1|8636.7|8624.7|8632.2|8620.2|0
1648587600000|2022-03-29 21:00:00|8632.5|8620.5|8631.8|8619.8|8632.7|8620.7|8631.8|8619.8|0
1648587900000|2022-03-29 21:05:00|8631.6|8619.6|8631|8619|8631.6|8619.6|8630.6|8618.6|0
1648588200000|2022-03-29 21:10:00|8631.2|8619.2|8629.7|8617.7|8631.2|8619.2|8628.7|8616.7|0
1648588500000|2022-03-29 21:15:00|8629.9|8617.9|8628.5|8616.5|8630.2|8618.2|8627.4|8615.4|0
1648588800000|2022-03-29 21:20:00|8628.7|8616.7|8629.1|8617.1|8629.7|8617.7|8628.7|8616.7|0
1648589100000|2022-03-29 21:25:00|8629.3|8617.3|8629.9|8617.9|8630.2|8618.2|8629.3|8617.3|0
1648589400000|2022-03-29 21:30:00|8630.2|8618.2|8630.8|8618.8|8630.8|8618.8|8630.2|8618.2|0
1648589700000|2022-03-29 21:35:00|8630.6|8618.6|8631.2|8619.2|8631.2|8619.2|8630.2|8618.2|0
1648590000000|2022-03-29 21:40:00|8629.9|8617.9|8630.4|8618.4|8630.8|8618.8|8629.7|8617.7|0
1648590300000|2022-03-29 21:45:00|8630.6|8618.6|8629.9|8617.9|8630.8|8618.8|8629.1|8617.1|0
1648590600000|2022-03-29 21:50:00|8629.3|8617.3|8630.7|8618.7|8630.8|8618.8|8629.3|8617.3|0
1648590900000|2022-03-29 21:55:00|8630.3|8618.3|8630.9|8618.9|8630.9|8618.9|8630.3|8618.3|0
1648591200000|2022-03-29 22:00:00|8632.2|8620.2|8626.4|8614.4|8633.7|8621.7|8626.4|8614.4|0
1648591500000|2022-03-29 22:05:00|8626.3|8614.3|8620.9|8608.9|8626.3|8614.3|8619.5|8607.5|0
1648591800000|2022-03-29 22:10:00|8621.1|8609.1|8620.9|8608.9|8622.2|8610.2|8619.4|8607.4|0
1648592100000|2022-03-29 22:15:00|8621.5|8609.5|8622.2|8610.2|8622.2|8610.2|8620.1|8608.1|0
1648592400000|2022-03-29 22:20:00|8620.9|8608.9|8625|8613|8625|8613|8620.1|8608.1|0
1648592700000|2022-03-29 22:25:00|8625.2|8613.2|8626.9|8614.9|8629|8617|8622.2|8610.2|0
1648593000000|2022-03-29 22:30:00|8627.5|8615.5|8627.5|8615.5|8631|8619|8626.9|8614.9|0
1648593300000|2022-03-29 22:35:00|8626.9|8614.9|8631.9|8619.9|8632.5|8620.5|8626.9|8614.9|0
1648593600000|2022-03-29 22:40:00|8632.1|8620.1|8631.9|8619.9|8632.5|8620.5|8630.2|8618.2|0
1648593900000|2022-03-29 22:45:00|8633.2|8621.2|8634.4|8622.4|8634.4|8622.4|8632.5|8620.5|0
1648594200000|2022-03-29 22:50:00|8633.8|8621.8|8628.4|8616.4|8634.4|8622.4|8627.5|8615.5|0
1648594500000|2022-03-29 22:55:00|8628|8616|8628.6|8616.6|8631.8|8619.8|8627.5|8615.5|0
1648594800000|2022-03-29 23:00:00|8628.5|8616.5|8629.8|8617.8|8632|8620|8627.1|8615.1|0
1648595100000|2022-03-29 23:05:00|8629.2|8617.2|8630.5|8618.5|8632|8620|8629.2|8617.2|0
1648595400000|2022-03-29 23:10:00|8630.3|8618.3|8630.5|8618.5|8633.3|8621.3|8629.4|8617.4|0
1648595700000|2022-03-29 23:15:00|8631.1|8619.1|8631.1|8619.1|8632.6|8620.6|8629.8|8617.8|0
1648596000000|2022-03-29 23:20:00|8630.9|8618.9|8630.5|8618.5|8632.6|8620.6|8630.5|8618.5|0
1648596300000|2022-03-29 23:25:00|8629.8|8617.8|8629.8|8617.8|8632|8620|8629.8|8617.8|0
1648596600000|2022-03-29 23:30:00|8629.2|8617.2|8627.7|8615.7|8630.5|8618.5|8626.4|8614.4|0
1648596900000|2022-03-29 23:35:00|8627.1|8615.1|8629.1|8617.1|8631.1|8619.1|8627.1|8615.1|0
1648597200000|2022-03-29 23:40:00|8628.7|8616.7|8634.5|8622.5|8634.5|8622.5|8628.5|8616.5|0
1648597500000|2022-03-29 23:45:00|8633.9|8621.9|8633.9|8621.9|8634.5|8622.5|8632.6|8620.6|0
1648597800000|2022-03-29 23:50:00|8634.5|8622.5|8632.6|8620.6|8634.5|8622.5|8631.9|8619.9|0
1648598100000|2022-03-29 23:55:00|8632.8|8620.8|8633.9|8621.9|8634.5|8622.5|8632.8|8620.8|0
1648598400000|2022-03-30 00:00:00|8633.8|8621.8|8623.6|8611.6|8633.8|8621.8|8622.9|8610.9|0
1648598700000|2022-03-30 00:05:00|8622.9|8610.9|8625.7|8613.7|8625.7|8613.7|8619.5|8607.5|0
1648599000000|2022-03-30 00:10:00|8625.1|8613.1|8627.2|8615.2|8627.8|8615.8|8622.3|8610.3|0
1648599300000|2022-03-30 00:15:00|8627.4|8615.4|8609.1|8597.1|8627.8|8615.8|8601.7|8589.7|0
1648599600000|2022-03-30 00:20:00|8609.5|8597.5|8609.1|8597.1|8611.3|8599.3|8607|8595|0
1648599900000|2022-03-30 00:25:00|8609.2|8597.2|8613.5|8601.5|8615.6|8603.6|8609.1|8597.1|0
1648600200000|2022-03-30 00:30:00|8613.4|8601.4|8613.5|8601.5|8619.9|8607.9|8613.4|8601.4|0
1648600500000|2022-03-30 00:35:00|8613.4|8601.4|8613.4|8601.4|8615.6|8603.6|8611.3|8599.3|0
1648600800000|2022-03-30 00:40:00|8612.6|8600.6|8609.1|8597.1|8613.5|8601.5|8609.1|8597.1|0
1648601100000|2022-03-30 00:45:00|8609.2|8597.2|8611.3|8599.3|8613.4|8601.4|8609.1|8597.1|0
1648601400000|2022-03-30 00:50:00|8612.1|8600.1|8607|8595|8613.5|8601.5|8607|8595|0
1648601700000|2022-03-30 00:55:00|8606.2|8594.2|8607|8595|8609.2|8597.2|8602.7|8590.7|0
1648602000000|2022-03-30 01:00:00|8607.4|8595.4|8608.1|8596.1|8609.2|8597.2|8604.9|8592.9|0
1648602300000|2022-03-30 01:05:00|8607.7|8595.7|8611.3|8599.3|8613.5|8601.5|8604.9|8592.9|0
1648602600000|2022-03-30 01:10:00|8610.1|8598.1|8609.1|8597.1|8610.1|8598.1|8604.9|8592.9|0
1648602900000|2022-03-30 01:15:00|8609.2|8597.2|8604.9|8592.9|8609.2|8597.2|8602.7|8590.7|0
1648603200000|2022-03-30 01:20:00|8604.5|8592.5|8607|8595|8609.2|8597.2|8603.8|8591.8|0
1648603500000|2022-03-30 01:25:00|8607.8|8595.8|8617.8|8605.8|8622.1|8610.1|8607.8|8595.8|0
1648603800000|2022-03-30 01:30:00|8617.4|8605.4|8615.7|8603.7|8620|8608|8615.7|8603.7|0
1648604100000|2022-03-30 01:35:00|8616.5|8604.5|8613.5|8601.5|8617.9|8605.9|8611.4|8599.4|0
1648604400000|2022-03-30 01:40:00|8613.6|8601.6|8620|8608|8620|8608|8613.5|8601.5|0
1648604700000|2022-03-30 01:45:00|8620.9|8608.9|8617.9|8605.9|8626.5|8614.5|8617.9|8605.9|0
1648605000000|2022-03-30 01:50:00|8620|8608|8613.6|8601.6|8620|8608|8611.4|8599.4|0
1648605300000|2022-03-30 01:55:00|8613.2|8601.2|8613.5|8601.5|8613.5|8601.5|8609.2|8597.2|0
1648605600000|2022-03-30 02:00:00|8612.7|8600.7|8604.9|8592.9|8612.7|8600.7|8602.8|8590.8|0
1648605900000|2022-03-30 02:05:00|8605|8593|8604.9|8592.9|8607.1|8595.1|8604.9|8592.9|0
1648606200000|2022-03-30 02:10:00|8605|8593|8605|8593|8607.1|8595.1|8602.8|8590.8|0
1648606500000|2022-03-30 02:15:00|8604.5|8592.5|8598.5|8586.5|8605|8593|8596.4|8584.4|0
1648606800000|2022-03-30 02:20:00|8597.7|8585.7|8598.5|8586.5|8600.7|8588.7|8596.4|8584.4|0
1648607100000|2022-03-30 02:25:00|8599.4|8587.4|8600.7|8588.7|8600.7|8588.7|8598.5|8586.5|0
1648607400000|2022-03-30 02:30:00|8599.8|8587.8|8596.4|8584.4|8599.8|8587.8|8594.2|8582.2|0
1648607700000|2022-03-30 02:35:00|8596.8|8584.8|8596.5|8584.5|8598.5|8586.5|8594.2|8582.2|0
1648608000000|2022-03-30 02:40:00|8595.7|8583.7|8594.4|8582.4|8596.5|8584.5|8592.2|8580.2|0
1648608300000|2022-03-30 02:45:00|8593.5|8581.5|8594.4|8582.4|8594.4|8582.4|8592.2|8580.2|0
1648608600000|2022-03-30 02:50:00|8594.8|8582.8|8594.4|8582.4|8596.6|8584.6|8593.3|8581.3|0
1648608900000|2022-03-30 02:55:00|8593.6|8581.6|8590.1|8578.1|8593.6|8581.6|8590.1|8578.1|0
1648609200000|2022-03-30 03:00:00|8590.9|8578.9|8594.4|8582.4|8594.4|8582.4|8590.1|8578.1|0
1648609500000|2022-03-30 03:05:00|8595.2|8583.2|8595.6|8583.6|8596.7|8584.7|8594.4|8582.4|0
1648609800000|2022-03-30 03:10:00|8596|8584|8594.5|8582.5|8596.7|8584.7|8592.4|8580.4|0
1648610100000|2022-03-30 03:15:00|8593.7|8581.7|8590.2|8578.2|8594.5|8582.5|8589.2|8577.2|0
1648610400000|2022-03-30 03:20:00|8590.3|8578.3|8592.4|8580.4|8592.4|8580.4|8590.2|8578.2|0
1648610700000|2022-03-30 03:25:00|8592.8|8580.8|8594.6|8582.6|8594.6|8582.6|8592.4|8580.4|0
1648611000000|2022-03-30 03:30:00|8593.7|8581.7|8592.4|8580.4|8596.7|8584.7|8591.3|8579.3|0
1648611300000|2022-03-30 03:35:00|8591.6|8579.6|8590.3|8578.3|8591.6|8579.6|8590.3|8578.3|0
1648611600000|2022-03-30 03:40:00|8592.4|8580.4|8592.4|8580.4|8592.4|8580.4|8590.3|8578.3|0
1648611900000|2022-03-30 03:45:00|8591.6|8579.6|8592.4|8580.4|8594.6|8582.6|8588.1|8576.1|0
1648612200000|2022-03-30 03:50:00|8591.6|8579.6|8592.4|8580.4|8592.4|8580.4|8590.3|8578.3|0
1648612500000|2022-03-30 03:55:00|8591.6|8579.6|8590.2|8578.2|8592.4|8580.4|8588.1|8576.1|0
1648612800000|2022-03-30 04:00:00|8590.3|8578.3|8592.4|8580.4|8594.6|8582.6|8590.2|8578.2|0
1648613100000|2022-03-30 04:05:00|8593.2|8581.2|8592.4|8580.4|8594.6|8582.6|8592.4|8580.4|0
1648613400000|2022-03-30 04:10:00|8593.2|8581.2|8594.6|8582.6|8594.6|8582.6|8592.4|8580.4|0
1648613700000|2022-03-30 04:15:00|8593.7|8581.7|8592.4|8580.4|8593.7|8581.7|8590.3|8578.3|0
1648614000000|2022-03-30 04:20:00|8593.2|8581.2|8592.4|8580.4|8594.6|8582.6|8592.4|8580.4|0
1648614300000|2022-03-30 04:25:00|8592.8|8580.8|8590.3|8578.3|8594.6|8582.6|8590.3|8578.3|0
1648614600000|2022-03-30 04:30:00|8591.1|8579.1|8575.4|8563.4|8592.4|8580.4|8575.4|8563.4|0
1648614900000|2022-03-30 04:35:00|8575.8|8563.8|8572.2|8560.2|8577.5|8565.5|8571.1|8559.1|0
1648615200000|2022-03-30 04:40:00|8571.8|8559.8|8564.3|8552.3|8571.8|8559.8|8562.2|8550.2|0
1648615500000|2022-03-30 04:45:00|8564.4|8552.4|8571.3|8559.3|8573.4|8561.4|8564.4|8552.4|0
1648615800000|2022-03-30 04:50:00|8573.5|8561.5|8567.1|8555.1|8573.5|8561.5|8567.1|8555.1|0
1648616100000|2022-03-30 04:55:00|8567.9|8555.9|8569.2|8557.2|8570.3|8558.3|8567.1|8555.1|0
1648616400000|2022-03-30 05:00:00|8570|8558|8571.4|8559.4|8575.7|8563.7|8569.2|8557.2|0
1648616700000|2022-03-30 05:05:00|8573.5|8561.5|8571.4|8559.4|8575.7|8563.7|8571.4|8559.4|0
1648617000000|2022-03-30 05:10:00|8572.2|8560.2|8571.3|8559.3|8574.6|8562.6|8571.3|8559.3|0
1648617300000|2022-03-30 05:15:00|8570.9|8558.9|8571.9|8559.9|8571.9|8559.9|8569.2|8557.2|0
1648617600000|2022-03-30 05:20:00|8571.8|8559.8|8573.9|8561.9|8576.1|8564.1|8569.7|8557.7|0
1648617900000|2022-03-30 05:25:00|8574.3|8562.3|8578.2|8566.2|8578.2|8566.2|8574.3|8562.3|0
1648618200000|2022-03-30 05:30:00|8577.8|8565.8|8578.2|8566.2|8578.2|8566.2|8576.1|8564.1|0
1648618500000|2022-03-30 05:35:00|8577.8|8565.8|8588.9|8576.9|8588.9|8576.9|8577.2|8565.2|0
1648618800000|2022-03-30 05:40:00|8589.8|8577.8|8592.2|8580.2|8592.7|8580.7|8589.8|8577.8|0
1648619100000|2022-03-30 05:45:00|8592.6|8580.6|8600.8|8588.8|8600.8|8588.8|8592.6|8580.6|0
1648619400000|2022-03-30 05:50:00|8601.6|8589.6|8598.7|8586.7|8602.9|8590.9|8596.5|8584.5|0
1648619700000|2022-03-30 05:55:00|8599.5|8587.5|8603|8591|8603|8591|8592.3|8580.3|0
1648620000000|2022-03-30 06:00:00|8603.5|8591.5|8586.3|8581.3|8607.7|8595.7|8583.8|8578.8|31
1648620300000|2022-03-30 06:05:00|8586.8|8581.8|8583.8|8578.8|8587.3|8582.3|8582.8|8577.8|11
1648620600000|2022-03-30 06:10:00|8584.3|8579.3|8580.3|8575.3|8586.8|8581.8|8580.3|8575.3|18
1648620900000|2022-03-30 06:15:00|8579.8|8574.8|8582.3|8577.3|8582.8|8577.8|8578.8|8573.8|16
1648621200000|2022-03-30 06:20:00|8581.8|8576.8|8577.3|8572.3|8581.8|8576.8|8575.3|8570.3|12
1648621500000|2022-03-30 06:25:00|8575.8|8570.8|8579.3|8574.3|8580.8|8575.8|8573.8|8568.8|9
1648621800000|2022-03-30 06:30:00|8579.8|8574.8|8576.3|8571.3|8581.3|8576.3|8574.8|8569.8|9
1648622100000|2022-03-30 06:35:00|8576.8|8571.8|8573.8|8568.8|8577.3|8572.3|8570.3|8565.3|20
1648622400000|2022-03-30 06:40:00|8574.3|8569.3|8569.8|8564.8|8575.3|8570.3|8569.8|8564.8|11
1648622700000|2022-03-30 06:45:00|8570.8|8565.8|8564.8|8559.8|8572.3|8567.3|8562.8|8557.8|29
1648623000000|2022-03-30 06:50:00|8564.3|8559.3|8567.3|8562.3|8568.8|8563.8|8562.8|8557.8|12
1648623300000|2022-03-30 06:55:00|8567.8|8562.8|8583.3|8578.3|8583.3|8578.3|8565.8|8560.8|45
1648623600000|2022-03-30 07:00:00|8588.8|8583.8|8575.3|8570.3|8594.8|8589.8|8559.8|8554.8|371
1648623900000|2022-03-30 07:05:00|8574.8|8569.8|8573.3|8568.3|8577.3|8572.3|8558.3|8553.3|269
1648624200000|2022-03-30 07:10:00|8572.8|8567.8|8588.3|8583.3|8598.3|8593.3|8571.3|8566.3|227
1648624500000|2022-03-30 07:15:00|8587.8|8582.8|8561.8|8556.8|8587.8|8582.8|8561.3|8556.3|205
1648624800000|2022-03-30 07:20:00|8561.3|8556.3|8564.3|8559.3|8569.3|8564.3|8550.8|8545.8|204
1648625100000|2022-03-30 07:25:00|8564.8|8559.8|8566.8|8561.8|8571.3|8566.3|8562.8|8557.8|94
1648625400000|2022-03-30 07:30:00|8566.3|8561.3|8573.3|8568.3|8576.8|8571.8|8565.3|8560.3|67
1648625700000|2022-03-30 07:35:00|8574.3|8569.3|8571.3|8566.3|8576.3|8571.3|8569.3|8564.3|97
1648626000000|2022-03-30 07:40:00|8574|8569|8591|8586|8593|8588|8574|8569|139
1648626300000|2022-03-30 07:45:00|8590.5|8585.5|8580.5|8575.5|8596|8591|8578|8573|99
1648626600000|2022-03-30 07:50:00|8580|8575|8577|8572|8583.5|8578.5|8574|8569|84
1648626900000|2022-03-30 07:55:00|8577.5|8572.5|8582|8577|8582|8577|8573|8568|37
1648627200000|2022-03-30 08:00:00|8581.5|8576.5|8564|8559|8581.5|8576.5|8556.5|8551.5|158
1648627500000|2022-03-30 08:05:00|8563.5|8558.5|8563|8558|8568.5|8563.5|8559|8554|65
1648627800000|2022-03-30 08:10:00|8562.5|8557.5|8546.5|8541.5|8563|8558|8544.5|8539.5|187
1648628100000|2022-03-30 08:15:00|8546|8541|8547|8542|8552|8547|8544|8539|82
1648628400000|2022-03-30 08:20:00|8546.5|8541.5|8544.5|8539.5|8551|8546|8544|8539|94
1648628700000|2022-03-30 08:25:00|8545|8540|8544|8539|8545.5|8540.5|8538.5|8533.5|82
1648629000000|2022-03-30 08:30:00|8544.5|8539.5|8551|8546|8551|8546|8541|8536|54
1648629300000|2022-03-30 08:35:00|8550.5|8545.5|8545.5|8540.5|8553|8548|8544|8539|31
1648629600000|2022-03-30 08:40:00|8545|8540|8543|8538|8545|8540|8533|8528|76
1648629900000|2022-03-30 08:45:00|8542.5|8537.5|8540|8535|8544|8539|8539|8534|44
1648630200000|2022-03-30 08:50:00|8539.5|8534.5|8540|8535|8543|8538|8537.5|8532.5|26
1648630500000|2022-03-30 08:55:00|8539.5|8534.5|8547|8542|8547.5|8542.5|8539|8534|34
1648630800000|2022-03-30 09:00:00|8547.5|8542.5|8551|8546|8554|8549|8547.5|8542.5|40
1648631100000|2022-03-30 09:05:00|8551.5|8546.5|8548|8543|8553|8548|8544.5|8539.5|39
1648631400000|2022-03-30 09:10:00|8547.5|8542.5|8545.5|8540.5|8548|8543|8543|8538|60
1648631700000|2022-03-30 09:15:00|8546|8541|8548.5|8543.5|8550|8545|8542.5|8537.5|51
1648632000000|2022-03-30 09:20:00|8548|8543|8555.5|8550.5|8556|8551|8548|8543|61
1648632300000|2022-03-30 09:25:00|8555|8550|8554|8549|8559.5|8554.5|8552.5|8547.5|48
1648632600000|2022-03-30 09:30:00|8554.5|8549.5|8556|8551|8556.5|8551.5|8551.5|8546.5|42
1648632900000|2022-03-30 09:35:00|8555.5|8550.5|8545.5|8540.5|8555.5|8550.5|8545|8540|79
1648633200000|2022-03-30 09:40:00|8546.5|8541.5|8550|8545|8550|8545|8544.5|8539.5|50
1648633500000|2022-03-30 09:45:00|8550.5|8545.5|8551|8546|8552.5|8547.5|8547|8542|24
1648633800000|2022-03-30 09:50:00|8550.5|8545.5|8559|8554|8562|8557|8550.5|8545.5|23
1648634100000|2022-03-30 09:55:00|8558.5|8553.5|8560|8555|8562|8557|8557|8552|48
1648634400000|2022-03-30 10:00:00|8560.5|8555.5|8558|8553|8560.5|8555.5|8523|8518|668
1648634700000|2022-03-30 10:05:00|8558.5|8553.5|8548.5|8543.5|8560|8555|8544|8539|44
1648635000000|2022-03-30 10:10:00|8548|8543|8555|8550|8556.5|8551.5|8544|8539|48
1648635300000|2022-03-30 10:15:00|8555.5|8550.5|8557|8552|8558|8553|8551|8546|22
1648635600000|2022-03-30 10:20:00|8557.5|8552.5|8562.5|8557.5|8563.5|8558.5|8556|8551|24
1648635900000|2022-03-30 10:25:00|8563|8558|8560|8555|8565.5|8560.5|8559|8554|32
1648636200000|2022-03-30 10:30:00|8560.5|8555.5|8562.5|8557.5|8563.5|8558.5|8558.5|8553.5|32
1648636500000|2022-03-30 10:35:00|8563|8558|8558|8553|8564|8559|8556.5|8551.5|21
1648636800000|2022-03-30 10:40:00|8557.5|8552.5|8560|8555|8560|8555|8555|8550|30
1648637100000|2022-03-30 10:45:00|8560.5|8555.5|8567.5|8562.5|8568|8563|8560|8555|28
1648637400000|2022-03-30 10:50:00|8568|8563|8571.5|8566.5|8572.5|8567.5|8566.5|8561.5|22
1648637700000|2022-03-30 10:55:00|8571|8566|8564.5|8559.5|8571|8566|8561.5|8556.5|22
1648638000000|2022-03-30 11:00:00|8565|8560|8559.5|8554.5|8566|8561|8557.5|8552.5|179
1648638300000|2022-03-30 11:05:00|8559|8554|8550|8545|8559|8554|8549.5|8544.5|177
1648638600000|2022-03-30 11:10:00|8549.5|8544.5|8558|8553|8559.5|8554.5|8549.5|8544.5|42
1648638900000|2022-03-30 11:15:00|8558.5|8553.5|8549|8544|8561|8556|8547.5|8542.5|118
1648639200000|2022-03-30 11:20:00|8549.5|8544.5|8553|8548|8555|8550|8549|8544|16
1648639500000|2022-03-30 11:25:00|8553.5|8548.5|8553|8548|8560.5|8555.5|8550.5|8545.5|43
1648639800000|2022-03-30 11:30:00|8553.5|8548.5|8554|8549|8555|8550|8549.5|8544.5|40
1648640100000|2022-03-30 11:35:00|8553.5|8548.5|8554|8549|8558.5|8553.5|8549.5|8544.5|143
1648640400000|2022-03-30 11:40:00|8553.7|8548.7|8550.7|8545.7|8555.2|8550.2|8549.7|8544.7|34
1648640700000|2022-03-30 11:45:00|8551.2|8546.2|8547.2|8542.2|8551.7|8546.7|8545.7|8540.7|17
1648641000000|2022-03-30 11:50:00|8547.7|8542.7|8548.7|8543.7|8550.2|8545.2|8547.7|8542.7|16
1648641300000|2022-03-30 11:55:00|8549.2|8544.2|8543.2|8538.2|8549.7|8544.7|8542.2|8537.2|27
1648641600000|2022-03-30 12:00:00|8544.7|8539.7|8545.7|8540.7|8545.7|8540.7|8540.7|8535.7|72
1648641900000|2022-03-30 12:05:00|8545.2|8540.2|8544.7|8539.7|8545.7|8540.7|8542.2|8537.2|29
1648642200000|2022-03-30 12:10:00|8545.2|8540.2|8526.2|8521.2|8546.7|8541.7|8523.2|8518.2|95
1648642500000|2022-03-30 12:15:00|8526.7|8521.7|8530.7|8525.7|8531.7|8526.7|8520.2|8515.2|42
1648642800000|2022-03-30 12:20:00|8530.2|8525.2|8516.7|8511.7|8532.7|8527.7|8516.2|8511.2|159
1648643100000|2022-03-30 12:25:00|8517.2|8512.2|8513.2|8508.2|8519.7|8514.7|8512.7|8507.7|36
1648643400000|2022-03-30 12:30:00|8512.7|8507.7|8523.2|8518.2|8524.7|8519.7|8512.7|8507.7|74
1648643700000|2022-03-30 12:35:00|8523.7|8518.7|8535.7|8530.7|8545.7|8540.7|8523.2|8518.2|215
1648644000000|2022-03-30 12:40:00|8535.2|8530.2|8538.2|8533.2|8539.7|8534.7|8534.2|8529.2|33
1648644300000|2022-03-30 12:45:00|8537.7|8532.7|8533.7|8528.7|8537.7|8532.7|8530.7|8525.7|23
1648644600000|2022-03-30 12:50:00|8534.2|8529.2|8532.7|8527.7|8537.2|8532.2|8529.2|8524.2|37
1648644900000|2022-03-30 12:55:00|8532.2|8527.2|8537.7|8532.7|8538.7|8533.7|8531.7|8526.7|11
1648645200000|2022-03-30 13:00:00|8537.2|8532.2|8530.2|8525.2|8537.2|8532.2|8529.7|8524.7|39
1648645500000|2022-03-30 13:05:00|8531.7|8526.7|8530.7|8525.7|8534.2|8529.2|8527.7|8522.7|43
1648645800000|2022-03-30 13:10:00|8531.2|8526.2|8536.7|8531.7|8537.2|8532.2|8528.7|8523.7|45
1648646100000|2022-03-30 13:15:00|8537.2|8532.2|8542.2|8537.2|8542.7|8537.7|8533.7|8528.7|53
1648646400000|2022-03-30 13:20:00|8541.7|8536.7|8546.7|8541.7|8561.2|8556.2|8541.7|8536.7|283
1648646700000|2022-03-30 13:25:00|8547.2|8542.2|8551.2|8546.2|8559.7|8554.7|8545.7|8540.7|146
1648647000000|2022-03-30 13:30:00|8551.7|8546.7|8544.7|8539.7|8554.7|8549.7|8542.2|8537.2|157
1648647300000|2022-03-30 13:35:00|8544.2|8539.2|8536.2|8531.2|8548.7|8543.7|8536.2|8531.2|105
1648647600000|2022-03-30 13:40:00|8536.7|8531.7|8540.7|8535.7|8543.7|8538.7|8535.7|8530.7|67
1648647900000|2022-03-30 13:45:00|8541.2|8536.2|8547.2|8542.2|8547.2|8542.2|8535.2|8530.2|69
1648648200000|2022-03-30 13:50:00|8547.7|8542.7|8540.7|8535.7|8552.7|8547.7|8540.2|8535.2|98
1648648500000|2022-03-30 13:55:00|8541.2|8536.2|8546.7|8541.7|8546.7|8541.7|8535.2|8530.2|142
1648648800000|2022-03-30 14:00:00|8547.2|8542.2|8545.7|8540.7|8550.2|8545.2|8541.2|8536.2|187
1648649100000|2022-03-30 14:05:00|8546.2|8541.2|8543.7|8538.7|8552.2|8547.2|8543.2|8538.2|75
1648649400000|2022-03-30 14:10:00|8543.5|8538.5|8550|8545|8551|8546|8543|8538|113
1648649700000|2022-03-30 14:15:00|8549.5|8544.5|8544.5|8539.5|8553|8548|8539|8534|145
1648650000000|2022-03-30 14:20:00|8545|8540|8546|8541|8549.5|8544.5|8543|8538|106
1648650300000|2022-03-30 14:25:00|8545.5|8540.5|8541|8536|8547.5|8542.5|8538|8533|53
1648650600000|2022-03-30 14:30:00|8540.5|8535.5|8533.5|8528.5|8541.5|8536.5|8530.5|8525.5|104
1648650900000|2022-03-30 14:35:00|8534|8529|8541|8536|8545|8540|8530|8525|163
1648651200000|2022-03-30 14:40:00|8540.5|8535.5|8545|8540|8546|8541|8534|8529|111
1648651500000|2022-03-30 14:45:00|8544.5|8539.5|8556.5|8551.5|8557|8552|8543.5|8538.5|77
1648651800000|2022-03-30 14:50:00|8557|8552|8557|8552|8560|8555|8553.5|8548.5|83
1648652100000|2022-03-30 14:55:00|8558|8553|8548.5|8543.5|8558|8553|8546|8541|115
1648652400000|2022-03-30 15:00:00|8548|8543|8543|8538|8551|8546|8541.5|8536.5|318
1648652700000|2022-03-30 15:05:00|8542.5|8537.5|8541.5|8536.5|8547|8542|8538|8533|139
1648653000000|2022-03-30 15:10:00|8542|8537|8544|8539|8546|8541|8534.5|8529.5|128
1648653300000|2022-03-30 15:15:00|8543.5|8538.5|8542.5|8537.5|8550.5|8545.5|8541|8536|140
1648653600000|2022-03-30 15:20:00|8543|8538|8539.5|8534.5|8544|8539|8537|8532|173
1648653900000|2022-03-30 15:25:00|8540|8535|8532|8527|8540.5|8535.5|8525|8520|452
1648654200000|2022-03-30 15:30:00|8532.5|8526.5|8552.5|8546.5|8552.5|8546.5|8528.5|8522.5|618
1648654500000|2022-03-30 15:35:00|8555.5|8548.5|8563.5|8557.5|8564.5|8557.5|8550.5|8543.5|320
1648654800000|2022-03-30 15:40:00|8564.5|8556.5|8552.5|8545.5|8564.5|8557.5|8551.5|8544.5|62
1648655100000|2022-03-30 15:45:00|8551.5|8544.5|8546.5|8540.5|8551.5|8545.5|8544.5|8537.5|247
1648655400000|2022-03-30 15:50:00|8547.5|8539.5|8548.5|8541.5|8552.5|8545.5|8545.5|8538.5|65
1648655700000|2022-03-30 15:55:00|8547.5|8540.5|8552.5|8545.5|8552.5|8545.5|8545.5|8538.5|25
1648656000000|2022-03-30 16:00:00|8551.5|8544.5|8554.5|8547.5|8556.5|8549.5|8551.5|8544.5|53
1648656300000|2022-03-30 16:05:00|8552.5|8546.5|8549.5|8542.5|8554.5|8547.5|8548.5|8541.5|28
1648656600000|2022-03-30 16:10:00|8548.5|8541.5|8543.5|8536.5|8550.5|8544.5|8543.5|8535.5|29
1648656900000|2022-03-30 16:15:00|8542.5|8535.5|8547.5|8540.5|8549.5|8542.5|8541.5|8535.5|20
1648657200000|2022-03-30 16:20:00|8549.5|8541.5|8539.5|8533.5|8549.5|8542.5|8539.5|8532.5|19
1648657500000|2022-03-30 16:25:00|8540.5|8534.5|8541.5|8535.5|8543.5|8537.5|8539.5|8532.5|19
1648657800000|2022-03-30 16:30:00|8540.5|8534.5|8542.5|8536.5|8542.5|8536.5|8538.5|8532.5|21
1648658100000|2022-03-30 16:35:00|8543.5|8537.5|8548.5|8542.5|8549.5|8542.5|8543.5|8537.5|13
1648658400000|2022-03-30 16:40:00|8549.5|8541.5|8550.5|8543.5|8550.5|8543.5|8547.5|8540.5|9
1648658700000|2022-03-30 16:45:00|8549.5|8542.5|8548.5|8541.5|8552.5|8546.5|8547.5|8540.5|21
1648659000000|2022-03-30 16:50:00|8547.5|8542.5|8546.5|8539.5|8548.5|8542.5|8545.5|8538.5|4
1648659300000|2022-03-30 16:55:00|8547.5|8540.5|8546.5|8539.5|8547.5|8540.5|8544.5|8537.5|7
1648659600000|2022-03-30 17:00:00|8545.5|8538.5|8541.5|8533.5|8546.5|8539.5|8539.5|8533.5|11
1648659900000|2022-03-30 17:05:00|8540.5|8534.5|8538.5|8530.5|8541.5|8535.5|8536.5|8530.5|8
1648660200000|2022-03-30 17:10:00|8537.5|8531.5|8542.5|8536.5|8542.5|8536.5|8535.5|8527.5|13
1648660500000|2022-03-30 17:15:00|8541.5|8534.5|8539.5|8532.5|8541.5|8535.5|8537.5|8529.5|14
1648660800000|2022-03-30 17:20:00|8538.5|8531.5|8537.5|8530.5|8539.5|8532.5|8534.5|8527.5|11
1648661100000|2022-03-30 17:25:00|8536.5|8529.5|8537.5|8530.5|8538.5|8532.5|8533.5|8526.5|4
1648661400000|2022-03-30 17:30:00|8536.5|8528.5|8539.5|8533.5|8540.5|8534.5|8535.5|8528.5|11
1648661700000|2022-03-30 17:35:00|8538.5|8532.5|8537.5|8531.5|8540.5|8533.5|8536.5|8529.5|18
1648662000000|2022-03-30 17:40:00|8536.5|8529.5|8533.5|8526.5|8536.5|8529.5|8532.5|8525.5|16
1648662300000|2022-03-30 17:45:00|8531.5|8524.5|8532.5|8526.5|8532.5|8526.5|8528.5|8522.5|16
1648662600000|2022-03-30 17:50:00|8534.5|8527.5|8537.5|8531.5|8537.5|8531.5|8531.5|8523.5|32
1648662900000|2022-03-30 17:55:00|8536.5|8529.5|8534.2|8522.2|8537.5|8530.5|8529.5|8522.2|21
1648663200000|2022-03-30 18:00:00|8532.7|8520.7|8547.2|8535.2|8552.1|8540.1|8531.3|8519.3|0
1648663500000|2022-03-30 18:05:00|8546.5|8534.5|8549.3|8537.3|8550.7|8538.7|8540.3|8528.3|0
1648663800000|2022-03-30 18:10:00|8548.6|8536.6|8547.2|8535.2|8550.7|8538.7|8544.5|8532.5|0
1648664100000|2022-03-30 18:15:00|8547.9|8535.9|8535.5|8523.5|8547.9|8535.9|8532.1|8520.1|0
1648664400000|2022-03-30 18:20:00|8536.2|8524.2|8534.5|8522.5|8536.2|8524.2|8530.7|8518.7|0
1648664700000|2022-03-30 18:25:00|8534.8|8522.8|8531.4|8519.4|8539|8527|8527.9|8515.9|0
1648665000000|2022-03-30 18:30:00|8530.7|8518.7|8535.7|8523.7|8541.1|8529.1|8528.6|8516.6|0
1648665300000|2022-03-30 18:35:00|8536.4|8524.4|8538.4|8526.4|8542.5|8530.5|8535|8523|0
1648665600000|2022-03-30 18:40:00|8538|8526|8524.5|8512.5|8539|8527|8521.8|8509.8|0
1648665900000|2022-03-30 18:45:00|8523.8|8511.8|8521.1|8509.1|8525.2|8513.2|8517.6|8505.6|0
1648666200000|2022-03-30 18:50:00|8521.8|8509.8|8518.3|8506.3|8524.5|8512.5|8515.5|8503.5|0
1648666500000|2022-03-30 18:55:00|8519|8507|8512.8|8500.8|8526.6|8514.6|8510|8498|0
1648666800000|2022-03-30 19:00:00|8513.5|8501.5|8507.2|8495.2|8514.8|8502.8|8507.2|8495.2|0
1648667100000|2022-03-30 19:05:00|8507.6|8495.6|8505.2|8493.2|8512.1|8500.1|8503.1|8491.1|0
1648667400000|2022-03-30 19:10:00|8504.5|8492.5|8506.6|8494.6|8508.6|8496.6|8496.9|8484.9|0
1648667700000|2022-03-30 19:15:00|8506.3|8494.3|8493.4|8481.4|8510.1|8498.1|8488.6|8476.6|0
1648668000000|2022-03-30 19:20:00|8492.7|8480.7|8476.1|8464.1|8492.7|8480.7|8473.3|8461.3|0
1648668300000|2022-03-30 19:25:00|8475.4|8463.4|8493|8481|8495.8|8483.8|8474|8462|0
1648668600000|2022-03-30 19:30:00|8491.6|8479.6|8500.4|8488.4|8506.6|8494.6|8487.5|8475.5|0
1648668900000|2022-03-30 19:35:00|8499.7|8487.7|8496.1|8484.1|8512.2|8500.2|8494.7|8482.7|0
1648669200000|2022-03-30 19:40:00|8495.4|8483.4|8496.9|8484.9|8507.2|8495.2|8485.8|8473.8|0
1648669500000|2022-03-30 19:45:00|8498.3|8486.3|8513.5|8501.5|8523.9|8511.9|8497.6|8485.6|0
1648669800000|2022-03-30 19:50:00|8512.1|8500.1|8494.1|8482.1|8512.1|8500.1|8491.3|8479.3|0
1648670100000|2022-03-30 19:55:00|8496.9|8484.9|8536.1|8524.1|8537.7|8525.7|8496.9|8484.9|0
1648670400000|2022-03-30 20:00:00|8531.4|8519.4|8539.5|8527.5|8539.5|8527.5|8527.3|8515.3|0
1648670700000|2022-03-30 20:05:00|8538.9|8526.9|8538|8526|8540.8|8528.8|8535.5|8523.5|0
1648671000000|2022-03-30 20:10:00|8537.4|8525.4|8540|8528|8541.3|8529.3|8536.6|8524.6|0
1648671300000|2022-03-30 20:15:00|8539.6|8527.6|8536.7|8524.7|8540|8528|8536.1|8524.1|0
1648671600000|2022-03-30 20:20:00|8538.4|8526.4|8539.6|8527.6|8540.8|8528.8|8538|8526|0
1648671900000|2022-03-30 20:25:00|8539|8527|8540.9|8528.9|8541.5|8529.5|8539|8527|0
1648672200000|2022-03-30 20:30:00|8541.5|8529.5|8541.5|8529.5|8543|8531|8541.5|8529.5|0
1648672500000|2022-03-30 20:35:00|8542|8530|8541.5|8529.5|8542.2|8530.2|8540.9|8528.9|0
1648672800000|2022-03-30 20:40:00|8542|8530|8546.3|8534.3|8546.3|8534.3|8541.5|8529.5|0
1648673100000|2022-03-30 20:45:00|8546.7|8534.7|8547.8|8535.8|8548.4|8536.4|8544.3|8532.3|0
1648673400000|2022-03-30 20:50:00|8548|8536|8545.6|8533.6|8548|8536|8545|8533|0
1648673700000|2022-03-30 20:55:00|8545|8533|8542.6|8530.6|8545|8533|8542|8530|0
1648674000000|2022-03-30 21:00:00|8542.4|8530.4|8541.8|8529.8|8543.6|8531.6|8541.3|8529.3|0
1648674300000|2022-03-30 21:05:00|8542.2|8530.2|8542|8530|8542.2|8530.2|8541.8|8529.8|0
1648674600000|2022-03-30 21:10:00|8541.8|8529.8|8541.3|8529.3|8542|8530|8541.3|8529.3|0
1648674900000|2022-03-30 21:15:00|8541.1|8529.1|8541.8|8529.8|8541.8|8529.8|8541.1|8529.1|0
1648675200000|2022-03-30 21:20:00|8541.3|8529.3|8542|8530|8543|8531|8541.3|8529.3|0
1648675500000|2022-03-30 21:25:00|8541.5|8529.5|8540.9|8528.9|8541.5|8529.5|8540.7|8528.7|0
1648675800000|2022-03-30 21:30:00|8541.1|8529.1|8540.7|8528.7|8541.1|8529.1|8540.5|8528.5|0
1648676100000|2022-03-30 21:35:00|8540.5|8528.5|8540.5|8528.5|8541.1|8529.1|8540.5|8528.5|0
1648676400000|2022-03-30 21:40:00|8540.9|8528.9|8541.1|8529.1|8541.3|8529.3|8540.7|8528.7|0
1648676700000|2022-03-30 21:45:00|8541.3|8529.3|8541.5|8529.5|8541.5|8529.5|8541.1|8529.1|0
1648677000000|2022-03-30 21:50:00|8542|8530|8540.7|8528.7|8542.2|8530.2|8540.3|8528.3|0
1648677300000|2022-03-30 21:55:00|8540.3|8528.3|8541.4|8529.4|8542.1|8530.1|8540.3|8528.3|0
1648677600000|2022-03-30 22:00:00|8541.3|8529.3|8538.6|8526.6|8542.3|8530.3|8537.6|8525.6|0
1648677900000|2022-03-30 22:05:00|8539.1|8527.1|8540.4|8528.4|8542.3|8530.3|8537.6|8525.6|0
1648678200000|2022-03-30 22:10:00|8541|8529|8541|8529|8541|8529|8538.2|8526.2|0
1648678500000|2022-03-30 22:15:00|8541.4|8529.4|8539.7|8527.7|8541.4|8529.4|8538.2|8526.2|0
1648678800000|2022-03-30 22:20:00|8539.1|8527.1|8543.1|8531.1|8543.1|8531.1|8539.1|8527.1|0
1648679100000|2022-03-30 22:25:00|8542.7|8530.7|8543.1|8531.1|8543.1|8531.1|8541.6|8529.6|0
1648679400000|2022-03-30 22:30:00|8542.7|8530.7|8540.4|8528.4|8542.7|8530.7|8539.8|8527.8|0
1648679700000|2022-03-30 22:35:00|8541.1|8529.1|8537.6|8525.6|8541.1|8529.1|8537.6|8525.6|0
1648680000000|2022-03-30 22:40:00|8537.4|8525.4|8541.1|8529.1|8543.2|8531.2|8537.4|8525.4|0
1648680300000|2022-03-30 22:45:00|8541.7|8529.7|8540.4|8528.4|8541.7|8529.7|8539.1|8527.1|0
1648680600000|2022-03-30 22:50:00|8540|8528|8539.8|8527.8|8540.4|8528.4|8538.3|8526.3|0
1648680900000|2022-03-30 22:55:00|8539.3|8527.3|8539.8|8527.8|8540.4|8528.4|8539.1|8527.1|0
1648681200000|2022-03-30 23:00:00|8540.4|8528.4|8539.8|8527.8|8541.7|8529.7|8539.8|8527.8|0
1648681500000|2022-03-30 23:05:00|8539.7|8527.7|8541.1|8529.1|8542.3|8530.3|8539.1|8527.1|0
1648681800000|2022-03-30 23:10:00|8541|8529|8539.8|8527.8|8541.7|8529.7|8539.1|8527.1|0
1648682100000|2022-03-30 23:15:00|8540|8528|8539.1|8527.1|8542.3|8530.3|8539.1|8527.1|0
1648682400000|2022-03-30 23:20:00|8539.3|8527.3|8539.1|8527.1|8540.4|8528.4|8539.1|8527.1|0
1648682700000|2022-03-30 23:25:00|8539.8|8527.8|8537.6|8525.6|8539.8|8527.8|8537.6|8525.6|0
1648683000000|2022-03-30 23:30:00|8538|8526|8535|8523|8538|8526|8535|8523|0
1648683300000|2022-03-30 23:35:00|8534.6|8522.6|8534.4|8522.4|8535|8523|8533.5|8521.5|0
1648683600000|2022-03-30 23:40:00|8534.6|8522.6|8535|8523|8535.7|8523.7|8533.5|8521.5|0
1648683900000|2022-03-30 23:45:00|8534.4|8522.4|8533.5|8521.5|8534.4|8522.4|8532.3|8520.3|0
1648684200000|2022-03-30 23:50:00|8533.6|8521.6|8535|8523|8535.7|8523.7|8532.9|8520.9|0
1648684500000|2022-03-30 23:55:00|8534.6|8522.6|8534.4|8522.4|8535|8523|8533.5|8521.5|0
1648684800000|2022-03-31 00:00:00|8535|8523|8533.5|8521.5|8535.7|8523.7|8532.9|8520.9|0
1648685100000|2022-03-31 00:05:00|8532.9|8520.9|8535|8523|8535|8523|8532.9|8520.9|0
1648685400000|2022-03-31 00:10:00|8534.4|8522.4|8542.9|8530.9|8552|8540|8532.9|8520.9|0
1648685700000|2022-03-31 00:15:00|8543.5|8531.5|8537.3|8525.3|8544.8|8532.8|8533|8521|0
1648686000000|2022-03-31 00:20:00|8538.1|8526.1|8535.2|8523.2|8543.8|8531.8|8535.2|8523.2|0
1648686300000|2022-03-31 00:25:00|8536|8524|8537.3|8525.3|8539.5|8527.5|8533|8521|0
1648686600000|2022-03-31 00:30:00|8538.2|8526.2|8544.9|8532.9|8546|8534|8537.3|8525.3|0
1648686900000|2022-03-31 00:35:00|8545.3|8533.3|8548.2|8536.2|8548.2|8536.2|8541.7|8529.7|0
1648687200000|2022-03-31 00:40:00|8549|8537|8561.2|8549.2|8563.4|8551.4|8549|8537|0
1648687500000|2022-03-31 00:45:00|8562|8550|8563.3|8551.3|8563.3|8551.3|8559|8547|0
1648687800000|2022-03-31 00:50:00|8562.5|8550.5|8567.6|8555.6|8567.6|8555.6|8561.1|8549.1|0
1648688100000|2022-03-31 00:55:00|8568.4|8556.4|8567.8|8555.8|8569.7|8557.7|8565.4|8553.4|0
1648688400000|2022-03-31 01:00:00|8568.6|8556.6|8565.6|8553.6|8570|8558|8565.6|8553.6|0
1648688700000|2022-03-31 01:05:00|8564.8|8552.8|8563.5|8551.5|8565.6|8553.6|8563.4|8551.4|0
1648689000000|2022-03-31 01:10:00|8564.3|8552.3|8563.4|8551.4|8565.6|8553.6|8560.2|8548.2|0
1648689300000|2022-03-31 01:15:00|8563.5|8551.5|8565.6|8553.6|8565.6|8553.6|8561.3|8549.3|0
1648689600000|2022-03-31 01:20:00|8564.8|8552.8|8565.6|8553.6|8566.7|8554.7|8563.4|8551.4|0
1648689900000|2022-03-31 01:25:00|8566|8554|8565.6|8553.6|8566.6|8554.6|8561.3|8549.3|0
1648690200000|2022-03-31 01:30:00|8563.5|8551.5|8567.8|8555.8|8568.8|8556.8|8561.3|8549.3|0
1648690500000|2022-03-31 01:35:00|8567|8555|8560.9|8548.9|8567.8|8555.8|8560.9|8548.9|0
1648690800000|2022-03-31 01:40:00|8560.1|8548.1|8560.9|8548.9|8563|8551|8558.7|8546.7|0
1648691100000|2022-03-31 01:45:00|8560.5|8548.5|8560.9|8548.9|8563|8551|8558.7|8546.7|0
1648691400000|2022-03-31 01:50:00|8561.7|8549.7|8560.9|8548.9|8565.2|8553.2|8558.7|8546.7|0
1648691700000|2022-03-31 01:55:00|8560.1|8548.1|8560.9|8548.9|8560.9|8548.9|8556.6|8544.6|0
1648692000000|2022-03-31 02:00:00|8560.5|8548.5|8559.8|8547.8|8563|8551|8559.7|8547.7|0
1648692300000|2022-03-31 02:05:00|8559.3|8547.3|8558.7|8546.7|8563|8551|8558.7|8546.7|0
1648692600000|2022-03-31 02:10:00|8559.1|8547.1|8560.9|8548.9|8563|8551|8558.7|8546.7|0
1648692900000|2022-03-31 02:15:00|8561.3|8549.3|8563|8551|8563|8551|8560.9|8548.9|0
1648693200000|2022-03-31 02:20:00|8563.4|8551.4|8563|8551|8565.2|8553.2|8563|8551|0
1648693500000|2022-03-31 02:25:00|8563.4|8551.4|8565.1|8553.1|8565.2|8553.2|8563|8551|0
1648693800000|2022-03-31 02:30:00|8566|8554|8567.3|8555.3|8569.4|8557.4|8565.1|8553.1|0
1648694100000|2022-03-31 02:35:00|8567.7|8555.7|8571.6|8559.6|8572.7|8560.7|8567.3|8555.3|0
1648694400000|2022-03-31 02:40:00|8572|8560|8571.6|8559.6|8572.7|8560.7|8571.6|8559.6|0
1648694700000|2022-03-31 02:45:00|8571.5|8559.5|8573.7|8561.7|8573.7|8561.7|8571.5|8559.5|0
1648695000000|2022-03-31 02:50:00|8571.6|8559.6|8571.6|8559.6|8571.6|8559.6|8571.5|8559.5|0
1648695300000|2022-03-31 02:55:00|8571.5|8559.5|8569.4|8557.4|8571.6|8559.6|8569.4|8557.4|0
1648695600000|2022-03-31 03:00:00|8568.6|8556.6|8567.3|8555.3|8568.6|8556.6|8567.3|8555.3|0
1648695900000|2022-03-31 03:05:00|8566.5|8554.5|8558.7|8546.7|8566.5|8554.5|8558.7|8546.7|0
1648696200000|2022-03-31 03:10:00|8557.9|8545.9|8556.6|8544.6|8558.7|8546.7|8554.4|8542.4|0
1648696500000|2022-03-31 03:15:00|8557|8545|8556.6|8544.6|8558.7|8546.7|8556.6|8544.6|0
1648696800000|2022-03-31 03:20:00|8556.5|8544.5|8556.6|8544.6|8556.6|8544.6|8554.4|8542.4|0
1648697100000|2022-03-31 03:25:00|8557.4|8545.4|8560.9|8548.9|8560.9|8548.9|8557.4|8545.4|0
1648697400000|2022-03-31 03:30:00|8560|8548|8556.5|8544.5|8560|8548|8554.4|8542.4|0
1648697700000|2022-03-31 03:35:00|8555.7|8543.7|8552.2|8540.2|8555.7|8543.7|8550|8538|0
1648698000000|2022-03-31 03:40:00|8551.8|8539.8|8552.2|8540.2|8552.2|8540.2|8550.1|8538.1|0
1648698300000|2022-03-31 03:45:00|8553|8541|8552.2|8540.2|8554.4|8542.4|8552.2|8540.2|0
1648698900000|2022-03-31 03:55:00|8553|8541|8552.2|8540.2|8554.4|8542.4|8550|8538|0
1648699200000|2022-03-31 04:00:00|8552.6|8540.6|8552.3|8540.3|8554.3|8542.3|8551.1|8539.1|0
1648699500000|2022-03-31 04:05:00|8551.9|8539.9|8552.3|8540.3|8552.3|8540.3|8550.1|8538.1|0
1648699800000|2022-03-31 04:10:00|8551.5|8539.5|8551.2|8539.2|8552.3|8540.3|8550.1|8538.1|0
1648700100000|2022-03-31 04:15:00|8550.8|8538.8|8554.4|8542.4|8554.4|8542.4|8550.1|8538.1|0
1648700400000|2022-03-31 04:20:00|8555.2|8543.2|8552.3|8540.3|8556.6|8544.6|8552.3|8540.3|0
1648700700000|2022-03-31 04:25:00|8551.8|8539.8|8550.1|8538.1|8552.3|8540.3|8550.1|8538.1|0
1648701000000|2022-03-31 04:30:00|8550.9|8538.9|8554.4|8542.4|8554.4|8542.4|8550.9|8538.9|0
1648701300000|2022-03-31 04:35:00|8553.6|8541.6|8554.4|8542.4|8556.5|8544.5|8552.3|8540.3|0
1648701600000|2022-03-31 04:40:00|8554.8|8542.8|8556.5|8544.5|8556.6|8544.6|8554.4|8542.4|0
1648701900000|2022-03-31 04:45:00|8557.3|8545.3|8557.6|8545.6|8558.7|8546.7|8556.5|8544.5|0
1648702200000|2022-03-31 04:50:00|8557.2|8545.2|8556.5|8544.5|8558.6|8546.6|8556.5|8544.5|0
1648702500000|2022-03-31 04:55:00|8556.9|8544.9|8556.5|8544.5|8558.6|8546.6|8556.5|8544.5|0
1648702800000|2022-03-31 05:00:00|8556.9|8544.9|8554.3|8542.3|8558.6|8546.6|8553.2|8541.2|0
1648703100000|2022-03-31 05:05:00|8554.7|8542.7|8550|8538|8556.5|8544.5|8547.8|8535.8|0
1648703400000|2022-03-31 05:10:00|8550.8|8538.8|8554.5|8542.5|8556.7|8544.7|8550.8|8538.8|0
1648703700000|2022-03-31 05:15:00|8554.9|8542.9|8552.4|8540.4|8558.8|8546.8|8550.2|8538.2|0
1648704000000|2022-03-31 05:20:00|8552.3|8540.3|8551.5|8539.5|8554.5|8542.5|8550.2|8538.2|0
1648704300000|2022-03-31 05:25:00|8551.1|8539.1|8548.3|8536.3|8551.1|8539.1|8546.1|8534.1|0
1648704600000|2022-03-31 05:30:00|8549.1|8537.1|8544|8532|8550.4|8538.4|8544|8532|0
1648704900000|2022-03-31 05:35:00|8544.4|8532.4|8541.8|8529.8|8546.1|8534.1|8539.7|8527.7|0
1648705200000|2022-03-31 05:40:00|8541.4|8529.4|8541.8|8529.8|8546.1|8534.1|8539.6|8527.6|0
1648705500000|2022-03-31 05:45:00|8541|8529|8541.8|8529.8|8544|8532|8539.7|8527.7|0
1648705800000|2022-03-31 05:50:00|8543|8531|8554.7|8542.7|8556.9|8544.9|8543|8531|0
1648706100000|2022-03-31 05:55:00|8555.5|8543.5|8553.7|8541.7|8556.9|8544.9|8552.6|8540.6|0
1648706400000|2022-03-31 06:00:00|8553.5|8541.5|8533.5|8528.5|8553.5|8542|8533.5|8528.5|31
1648706700000|2022-03-31 06:05:00|8534|8529|8532.5|8527.5|8535.5|8530.5|8526.5|8521.5|47
1648707000000|2022-03-31 06:10:00|8533.5|8528.5|8531.5|8526.5|8535.5|8530.5|8524.5|8519.5|40
1648707300000|2022-03-31 06:15:00|8529.5|8524.5|8535|8530|8535|8530|8528|8523|30
1648707600000|2022-03-31 06:20:00|8536|8531|8543.5|8538.5|8544|8539|8535|8530|20
1648707900000|2022-03-31 06:25:00|8543|8538|8541|8536|8543|8538|8536.5|8531.5|5
1648708200000|2022-03-31 06:30:00|8541.5|8536.5|8537|8532|8546.5|8541.5|8536.5|8531.5|22
1648708500000|2022-03-31 06:35:00|8537.5|8532.5|8526.5|8521.5|8540.5|8535.5|8525.5|8520.5|26
1648708800000|2022-03-31 06:40:00|8527|8522|8533.5|8528.5|8534.5|8529.5|8524|8519|17
1648709100000|2022-03-31 06:45:00|8534|8529|8539|8534|8541|8536|8534|8529|14
1648709400000|2022-03-31 06:50:00|8538.5|8533.5|8543.5|8538.5|8547|8542|8535.5|8530.5|27
1648709700000|2022-03-31 06:55:00|8543|8538|8560|8555|8560|8555|8538.5|8533.5|79
1648710000000|2022-03-31 07:00:00|8561|8556|8572.5|8567.5|8585|8580|8559.5|8554.5|432
1648710300000|2022-03-31 07:05:00|8573|8568|8557.5|8552.5|8577|8572|8556.5|8551.5|194
1648710600000|2022-03-31 07:10:00|8556.5|8551.5|8573.5|8568.5|8579.5|8574.5|8553.5|8548.5|128
1648710900000|2022-03-31 07:15:00|8575|8570|8568.5|8563.5|8580|8575|8567|8562|112
1648711200000|2022-03-31 07:20:00|8569|8564|8575.5|8570.5|8578.5|8573.5|8568.5|8563.5|63
1648711500000|2022-03-31 07:25:00|8575|8570|8581.5|8576.5|8588.5|8583.5|8572.5|8567.5|91
1648711800000|2022-03-31 07:30:00|8581|8576|8587.5|8582.5|8591.5|8586.5|8577.5|8572.5|107
1648712100000|2022-03-31 07:35:00|8587|8582|8587.5|8582.5|8591.5|8586.5|8583.5|8578.5|81
1648712400000|2022-03-31 07:40:00|8588|8583|8584.5|8579.5|8588.5|8583.5|8581.5|8576.5|91
1648712700000|2022-03-31 07:45:00|8584|8579|8582.5|8577.5|8584.5|8579.5|8577.5|8572.5|63
1648713000000|2022-03-31 07:50:00|8582|8577|8568.5|8563.5|8582|8577|8568|8563|211
1648713300000|2022-03-31 07:55:00|8569|8564|8567|8562|8573.5|8568.5|8561.5|8556.5|70
1648713600000|2022-03-31 08:00:00|8566.5|8561.5|8567.5|8562.5|8569.5|8564.5|8564.5|8559.5|68
1648713900000|2022-03-31 08:05:00|8567|8562|8565.5|8560.5|8572.5|8567.5|8562.5|8557.5|69
1648714200000|2022-03-31 08:10:00|8564.5|8559.5|8560.5|8555.5|8569|8564|8560|8555|91
1648714500000|2022-03-31 08:15:00|8561|8556|8560.5|8555.5|8563.5|8558.5|8556.5|8551.5|36
1648714800000|2022-03-31 08:20:00|8561|8556|8550|8545|8563.5|8558.5|8549.5|8544.5|91
1648715100000|2022-03-31 08:25:00|8550.5|8545.5|8544.5|8539.5|8554|8549|8544|8539|58
1648715400000|2022-03-31 08:30:00|8545|8540|8540.5|8535.5|8545.5|8540.5|8536.5|8531.5|90
1648715700000|2022-03-31 08:35:00|8540|8535|8533.5|8528.5|8542|8537|8531.5|8526.5|129
1648716000000|2022-03-31 08:40:00|8534|8529|8539.5|8534.5|8541|8536|8533.5|8528.5|39
1648716300000|2022-03-31 08:45:00|8539|8534|8537|8532|8539.5|8534.5|8532.5|8527.5|64
1648716600000|2022-03-31 08:50:00|8537.5|8532.5|8546.5|8541.5|8547.5|8542.5|8535.5|8530.5|33
1648716900000|2022-03-31 08:55:00|8546|8541|8546.5|8541.5|8550|8545|8541.5|8536.5|78
1648717200000|2022-03-31 09:00:00|8547.5|8542.5|8538.5|8533.5|8550.5|8545.5|8538.5|8533.5|59
1648717500000|2022-03-31 09:05:00|8539|8534|8534|8529|8540.5|8535.5|8532|8527|26
1648717800000|2022-03-31 09:10:00|8534.5|8529.5|8532.5|8527.5|8536.5|8531.5|8529.5|8524.5|69
1648718100000|2022-03-31 09:15:00|8532|8527|8536.5|8531.5|8537.5|8532.5|8529.5|8524.5|47
1648718400000|2022-03-31 09:20:00|8536|8531|8537|8532|8538.5|8533.5|8531.5|8526.5|22
1648718700000|2022-03-31 09:25:00|8537.5|8532.5|8533.5|8528.5|8538.5|8533.5|8530.5|8525.5|23
1648719000000|2022-03-31 09:30:00|8533|8528|8537.5|8532.5|8538.5|8533.5|8533|8528|20
1648719300000|2022-03-31 09:35:00|8538|8533|8535.5|8530.5|8538.5|8533.5|8533|8528|60
1648719600000|2022-03-31 09:40:00|8536|8531|8533.5|8528.5|8540|8535|8532.5|8527.5|49
1648719900000|2022-03-31 09:45:00|8534|8529|8533|8528|8535.5|8530.5|8529|8524|44
1648720200000|2022-03-31 09:50:00|8532.5|8527.5|8530.5|8525.5|8534|8529|8529|8524|38
1648720500000|2022-03-31 09:55:00|8531|8526|8525.5|8520.5|8532.5|8527.5|8524.5|8519.5|33
1648720800000|2022-03-31 10:00:00|8526|8521|8527.5|8522.5|8528.5|8523.5|8523.5|8518.5|35
1648721100000|2022-03-31 10:05:00|8528|8523|8533.5|8528.5|8534.5|8529.5|8527|8522|35
1648721400000|2022-03-31 10:10:00|8534|8529|8532|8527|8537.5|8532.5|8531.5|8526.5|36
1648721700000|2022-03-31 10:15:00|8532.5|8527.5|8521.5|8516.5|8536.5|8531.5|8521|8516|62
1648722000000|2022-03-31 10:20:00|8522|8517|8523.5|8518.5|8524.5|8519.5|8517.5|8512.5|107
1648722300000|2022-03-31 10:25:00|8524|8519|8528.5|8523.5|8530|8525|8523.5|8518.5|71
1648722600000|2022-03-31 10:30:00|8529|8524|8525.5|8520.5|8530.5|8525.5|8524|8519|29
1648722900000|2022-03-31 10:35:00|8526|8521|8523|8518|8529.5|8524.5|8522.5|8517.5|17
1648723200000|2022-03-31 10:40:00|8522.5|8517.5|8523.5|8518.5|8527|8522|8522.5|8517.5|31
1648723500000|2022-03-31 10:45:00|8524|8519|8525.5|8520.5|8526|8521|8523|8518|25
1648723800000|2022-03-31 10:50:00|8525|8520|8524.5|8519.5|8526.5|8521.5|8522.5|8517.5|14
1648724100000|2022-03-31 10:55:00|8524|8519|8518|8513|8524.5|8519.5|8518|8513|42
1648724400000|2022-03-31 11:00:00|8516|8511|8522.5|8517.5|8523.5|8518.5|8515.5|8510.5|122
1648724700000|2022-03-31 11:05:00|8523|8518|8518.5|8513.5|8525.5|8520.5|8518.5|8513.5|20
1648725000000|2022-03-31 11:10:00|8518|8513|8519|8514|8519.5|8514.5|8517|8512|21
1648725300000|2022-03-31 11:15:00|8519.5|8514.5|8520|8515|8523|8518|8518.5|8513.5|42
1648725600000|2022-03-31 11:20:00|8519.5|8514.5|8520|8515|8521|8516|8516|8511|41
1648725900000|2022-03-31 11:25:00|8519|8514|8520.5|8515.5|8522|8517|8518.5|8513.5|44
1648726200000|2022-03-31 11:30:00|8520|8515|8521.5|8516.5|8523|8518|8519.5|8514.5|60
1648726500000|2022-03-31 11:35:00|8521|8516|8515.5|8510.5|8524|8519|8515.5|8510.5|29
1648726800000|2022-03-31 11:40:00|8515.1|8510.1|8520.1|8515.1|8521.1|8516.1|8512.6|8507.6|42
1648727100000|2022-03-31 11:45:00|8519.1|8514.1|8525.1|8520.1|8526.1|8521.1|8518.1|8513.1|15
1648727400000|2022-03-31 11:50:00|8524.6|8519.6|8524.6|8519.6|8525.6|8520.6|8522.1|8517.1|16
1648727700000|2022-03-31 11:55:00|8525.1|8520.1|8526.1|8521.1|8528.6|8523.6|8524.1|8519.1|54
1648728000000|2022-03-31 12:00:00|8526.6|8521.6|8533.1|8528.1|8533.6|8528.6|8526.1|8521.1|36
1648728300000|2022-03-31 12:05:00|8532.6|8527.6|8530.6|8525.6|8534.1|8529.1|8529.6|8524.6|36
1648728600000|2022-03-31 12:10:00|8531.1|8526.1|8533.6|8528.6|8535.1|8530.1|8530.6|8525.6|38
1648728900000|2022-03-31 12:15:00|8534.1|8529.1|8530.1|8525.1|8534.1|8529.1|8529.6|8524.6|32
1648729200000|2022-03-31 12:20:00|8529.6|8524.6|8535.1|8530.1|8535.6|8530.6|8529.1|8524.1|23
1648729500000|2022-03-31 12:25:00|8535.6|8530.6|8533.6|8528.6|8536.1|8531.1|8532.1|8527.1|12
1648729800000|2022-03-31 12:30:00|8534.1|8529.1|8532.1|8527.1|8536.6|8531.6|8531.1|8526.1|26
1648730100000|2022-03-31 12:35:00|8532.6|8527.6|8532.1|8527.1|8533.1|8528.1|8525.1|8520.1|47
1648730400000|2022-03-31 12:40:00|8532.6|8527.6|8533.1|8528.1|8535.1|8530.1|8529.6|8524.6|16
1648730700000|2022-03-31 12:45:00|8533.6|8528.6|8533.6|8528.6|8534.1|8529.1|8528.6|8523.6|525
1648731000000|2022-03-31 12:50:00|8533.1|8528.1|8529.1|8524.1|8535.6|8530.6|8528.6|8523.6|79
1648731300000|2022-03-31 12:55:00|8528.6|8523.6|8527.6|8522.6|8531.1|8526.1|8527.1|8522.1|82
1648731600000|2022-03-31 13:00:00|8528.6|8523.6|8532.6|8527.6|8533.6|8528.6|8523.6|8518.6|167
1648731900000|2022-03-31 13:05:00|8533.1|8528.1|8529.1|8524.1|8535.6|8530.6|8529.1|8524.1|31
1648732200000|2022-03-31 13:10:00|8528.6|8523.6|8516.1|8511.1|8530.1|8525.1|8508.6|8503.6|116
1648732500000|2022-03-31 13:15:00|8516.6|8511.6|8509.1|8504.1|8517.6|8512.6|8501.1|8496.1|127
1648732800000|2022-03-31 13:20:00|8508.6|8503.6|8514.1|8509.1|8517.6|8512.6|8507.1|8502.1|137
1648733100000|2022-03-31 13:25:00|8514.6|8509.6|8514.1|8509.1|8518.1|8513.1|8512.1|8507.1|64
1648733400000|2022-03-31 13:30:00|8515.6|8510.6|8509.1|8504.1|8519.1|8514.1|8507.1|8502.1|99
1648733700000|2022-03-31 13:35:00|8508.6|8503.6|8501.1|8496.1|8509.1|8504.1|8498.1|8493.1|122
1648734000000|2022-03-31 13:40:00|8500.6|8495.6|8494.1|8489.1|8505.6|8500.6|8494.1|8489.1|79
1648734300000|2022-03-31 13:45:00|8493.6|8488.6|8502.6|8497.6|8504.1|8499.1|8491.1|8486.1|127
1648734600000|2022-03-31 13:50:00|8502.1|8497.1|8501.1|8496.1|8510.1|8505.1|8497.1|8492.1|2305
1648734900000|2022-03-31 13:55:00|8500.6|8495.6|8500.1|8495.1|8509.1|8504.1|8497.1|8492.1|73
1648735200000|2022-03-31 14:00:00|8499.6|8494.6|8496.1|8491.1|8505.1|8500.1|8492.6|8487.6|91
1648735500000|2022-03-31 14:05:00|8496.6|8491.6|8485.1|8480.1|8499.6|8494.6|8484.6|8479.6|114
1648735800000|2022-03-31 14:10:00|8484.5|8479.5|8481|8476|8488.5|8483.5|8475.5|8470.5|110
1648736100000|2022-03-31 14:15:00|8481.5|8476.5|8474|8469|8483.5|8478.5|8469|8464|121
1648736400000|2022-03-31 14:20:00|8473.5|8468.5|8465|8460|8477.5|8472.5|8456|8451|175
1648736700000|2022-03-31 14:25:00|8464.5|8459.5|8461|8456|8466.5|8461.5|8460|8455|105
1648737000000|2022-03-31 14:30:00|8462|8457|8460|8455|8463|8458|8453.5|8448.5|121
1648737300000|2022-03-31 14:35:00|8461|8456|8466|8461|8468|8463|8461|8456|92
1648737600000|2022-03-31 14:40:00|8465.5|8460.5|8465|8460|8466|8461|8461|8456|54
1648737900000|2022-03-31 14:45:00|8464.5|8459.5|8487|8482|8490.5|8485.5|8463.5|8458.5|145
1648738200000|2022-03-31 14:50:00|8486.5|8481.5|8480.5|8475.5|8489|8484|8475.5|8470.5|62
1648738500000|2022-03-31 14:55:00|8481.5|8476.5|8487|8482|8495|8490|8481.5|8476.5|75
1648738800000|2022-03-31 15:00:00|8486.5|8481.5|8477|8472|8488.5|8483.5|8473.5|8468.5|74
1648739100000|2022-03-31 15:05:00|8476.5|8471.5|8477|8472|8480|8475|8470|8465|131
1648739400000|2022-03-31 15:10:00|8476.5|8471.5|8477|8472|8479.5|8474.5|8473|8468|108
1648739700000|2022-03-31 15:15:00|8477.5|8472.5|8473|8468|8479|8474|8471|8466|160
1648740000000|2022-03-31 15:20:00|8474|8469|8468|8463|8474.5|8469.5|8467|8462|247
1648740300000|2022-03-31 15:25:00|8468.5|8463.5|8467.5|8462.5|8471|8466|8459|8454|910
1648740600000|2022-03-31 15:30:00|8468.5|8461.5|8449.5|8443.5|8472.5|8466.5|8439.5|8432.5|1258
1648740900000|2022-03-31 15:35:00|8450.5|8444.5|8455.5|8449.5|8456.5|8449.5|8448.5|8441.5|427
1648741200000|2022-03-31 15:40:00|8456.5|8448.5|8455.5|8449.5|8461.5|8454.5|8454.5|8447.5|68
1648741500000|2022-03-31 15:45:00|8454.5|8448.5|8454.5|8448.5|8457.5|8449.5|8452.5|8444.5|74
1648741800000|2022-03-31 15:50:00|8453.5|8447.5|8455.5|8448.5|8455.5|8449.5|8450.5|8442.5|31
1648742100000|2022-03-31 15:55:00|8454.5|8447.5|8459.5|8452.5|8460.5|8453.5|8452.5|8445.5|219
1648742400000|2022-03-31 16:00:00|8458.5|8453.5|8453.5|8446.5|8462.5|8455.5|8453.5|8445.5|25
1648742700000|2022-03-31 16:05:00|8452.5|8445.5|8454.5|8447.5|8455.5|8448.5|8452.5|8444.5|18
1648743000000|2022-03-31 16:10:00|8453.5|8445.5|8453.5|8446.5|8455.5|8449.5|8451.5|8444.5|9
1648743300000|2022-03-31 16:15:00|8454.5|8445.5|8458.5|8451.5|8459.5|8452.5|8453.5|8445.5|8
1648743600000|2022-03-31 16:20:00|8457.5|8450.5|8454.5|8447.5|8458.5|8451.5|8454.5|8447.5|27
1648743900000|2022-03-31 16:25:00|8453.5|8446.5|8452.5|8445.5|8454.5|8447.5|8448.5|8442.5|6
1648744200000|2022-03-31 16:30:00|8451.5|8444.5|8448.5|8442.5|8452.5|8445.5|8448.5|8442.5|12
1648744500000|2022-03-31 16:35:00|8449.5|8443.5|8449.5|8442.5|8453.5|8446.5|8448.5|8441.5|11
1648744800000|2022-03-31 16:40:00|8450.5|8443.5|8448.5|8441.5|8452.5|8445.5|8447.5|8441.5|27
1648745100000|2022-03-31 16:45:00|8447.5|8440.5|8444.5|8437.5|8449.5|8442.5|8442.5|8435.5|36
1648745400000|2022-03-31 16:50:00|8443.5|8438.5|8445.5|8438.5|8446.5|8440.5|8443.5|8436.5|10
1648745700000|2022-03-31 16:55:00|8444.5|8437.5|8446.5|8439.5|8447.5|8440.5|8443.5|8436.5|7
1648746000000|2022-03-31 17:00:00|8445.5|8438.5|8447.5|8440.5|8449.5|8442.5|8445.5|8438.5|5
1648746300000|2022-03-31 17:05:00|8448.5|8439.5|8442.5|8435.5|8448.5|8441.5|8441.5|8433.5|5
1648746600000|2022-03-31 17:10:00|8441.5|8433.5|8435.5|8428.5|8441.5|8433.5|8434.5|8427.5|25
1648746900000|2022-03-31 17:15:00|8434.5|8427.5|8438.5|8432.5|8438.5|8432.5|8432.5|8424.5|19
1648747200000|2022-03-31 17:20:00|8436.5|8429.5|8433.5|8426.5|8438.5|8431.5|8433.5|8426.5|26
1648747500000|2022-03-31 17:25:00|8432.5|8425.5|8433.5|8427.5|8433.5|8427.5|8430.5|8424.5|22
1648747800000|2022-03-31 17:30:00|8434.5|8426.5|8429.5|8422.5|8434.5|8427.5|8428.5|8421.5|22
1648748100000|2022-03-31 17:35:00|8428.5|8421.5|8426.5|8419.5|8428.5|8422.5|8424.5|8417.5|18
1648748400000|2022-03-31 17:40:00|8428.5|8420.5|8432.5|8424.5|8433.5|8426.5|8428.5|8420.5|12
1648748700000|2022-03-31 17:45:00|8431.5|8423.5|8434.5|8427.5|8435.5|8427.5|8430.5|8422.5|2
1648749000000|2022-03-31 17:50:00|8435.5|8428.5|8428.5|8420.5|8437.5|8428.5|8427.5|8420.5|22
1648749300000|2022-03-31 17:55:00|8427.5|8421.5|8424.8|8412.8|8432.5|8426.5|8421|8412.8|31
1648749600000|2022-03-31 18:00:00|8426.3|8414.3|8411.1|8399.1|8427|8415|8410.4|8398.4|0
1648749900000|2022-03-31 18:05:00|8411.8|8399.8|8408.4|8396.4|8414.5|8402.5|8404.9|8392.9|0
1648750200000|2022-03-31 18:10:00|8407.7|8395.7|8403.6|8391.6|8411.2|8399.2|8402.9|8390.9|0
1648750500000|2022-03-31 18:15:00|8403.3|8391.3|8401|8389|8405.7|8393.7|8398.2|8386.2|0
1648750800000|2022-03-31 18:20:00|8401.7|8389.7|8407.8|8395.8|8409.2|8397.2|8399.6|8387.6|0
1648751100000|2022-03-31 18:25:00|8408.5|8396.5|8409.2|8397.2|8411.2|8399.2|8398.2|8386.2|0
1648751400000|2022-03-31 18:30:00|8409.9|8397.9|8401.9|8389.9|8410.8|8398.8|8401.2|8389.2|205
1648751700000|2022-03-31 18:35:00|8402.6|8390.6|8407.7|8395.7|8414.2|8402.2|8399.1|8387.1|0
1648752000000|2022-03-31 18:40:00|8408.1|8396.1|8401.9|8389.9|8411.5|8399.5|8397.1|8385.1|0
1648752300000|2022-03-31 18:45:00|8402.6|8390.6|8401.9|8389.9|8408.1|8396.1|8397.1|8385.1|0
1648752600000|2022-03-31 18:50:00|8402.6|8390.6|8403.9|8391.9|8408.1|8396.1|8400.5|8388.5|0
1648752900000|2022-03-31 18:55:00|8403.3|8391.3|8417.7|8405.7|8418.4|8406.4|8401.9|8389.9|0
1648753200000|2022-03-31 19:00:00|8418.4|8406.4|8426.9|8414.9|8439.2|8427.2|8418.4|8406.4|0
1648753500000|2022-03-31 19:05:00|8427.5|8415.5|8428.9|8416.9|8434.4|8422.4|8422.7|8410.7|0
1648753800000|2022-03-31 19:10:00|8428.2|8416.2|8417.3|8405.3|8429.9|8417.9|8414.5|8402.5|0
1648754100000|2022-03-31 19:15:00|8416.6|8404.6|8407|8395|8417.9|8405.9|8405.6|8393.6|0
1648754400000|2022-03-31 19:20:00|8406.3|8394.3|8391.2|8379.2|8406.3|8394.3|8389.2|8377.2|0
1648754700000|2022-03-31 19:25:00|8391.5|8379.5|8388.5|8376.5|8394.6|8382.6|8382.3|8370.3|0
1648755000000|2022-03-31 19:30:00|8389.2|8377.2|8369.9|8357.9|8392.6|8380.6|8364.5|8352.5|0
1648755300000|2022-03-31 19:35:00|8369.3|8357.3|8377.5|8365.5|8385.7|8373.7|8365.2|8353.2|0
1648755600000|2022-03-31 19:40:00|8377.8|8365.8|8355.6|8343.6|8377.8|8365.8|8353.5|8341.5|0
1648755900000|2022-03-31 19:45:00|8356.9|8344.9|8353.5|8341.5|8367.9|8355.9|8350.8|8338.8|0
1648756200000|2022-03-31 19:50:00|8351.4|8339.4|8323.4|8311.4|8354.9|8342.9|8323.4|8311.4|0
1648756500000|2022-03-31 19:55:00|8324.8|8312.8|8308.2|8296.2|8331.7|8319.7|8283.3|8271.3|0
1648756800000|2022-03-31 20:00:00|8388.1|8376.1|8396.3|8384.3|8418|8406|8388.1|8376.1|0
1648757100000|2022-03-31 20:05:00|8396.9|8384.9|8406.4|8394.4|8407.9|8395.9|8391.5|8379.5|0
1648757400000|2022-03-31 20:10:00|8407|8395|8426.8|8414.8|8430|8418|8407|8395|0
1648757700000|2022-03-31 20:15:00|8426.1|8414.1|8424|8412|8430.8|8418.8|8421.4|8409.4|0
1648758000000|2022-03-31 20:20:00|8424.4|8412.4|8411.1|8399.1|8425.3|8413.3|8411.1|8399.1|0
1648758300000|2022-03-31 20:25:00|8410.9|8398.9|8415.8|8403.8|8418|8406|8407.9|8395.9|0
1648758600000|2022-03-31 20:30:00|8415.6|8403.6|8418.6|8406.6|8421.4|8409.4|8415.2|8403.2|0
1648758900000|2022-03-31 20:35:00|8418.2|8406.2|8420.6|8408.6|8423.4|8411.4|8416.5|8404.5|0
1648759200000|2022-03-31 20:40:00|8421|8409|8422.7|8410.7|8424.7|8412.7|8421|8409|0
1648759500000|2022-03-31 20:45:00|8424|8412|8423.4|8411.4|8426.2|8414.2|8416.9|8404.9|0
1648759800000|2022-03-31 20:50:00|8424|8412|8422.1|8410.1|8425.1|8413.1|8417.3|8405.3|0
1648760100000|2022-03-31 20:55:00|8422.7|8410.7|8422.7|8410.7|8424|8412|8420.6|8408.6|0
1648760400000|2022-03-31 21:00:00|8421.9|8409.9|8420.8|8408.8|8422.9|8410.9|8420.8|8408.8|0
1648760700000|2022-03-31 21:05:00|8420.6|8408.6|8420.6|8408.6|8421.7|8409.7|8420.4|8408.4|0
1648761000000|2022-03-31 21:10:00|8420.8|8408.8|8421|8409|8421.3|8409.3|8420.4|8408.4|0
1648761300000|2022-03-31 21:15:00|8421.3|8409.3|8421.3|8409.3|8421.5|8409.5|8420.6|8408.6|0
1648761600000|2022-03-31 21:20:00|8421|8409|8418.9|8406.9|8421|8409|8418.9|8406.9|0
1648761900000|2022-03-31 21:25:00|8419.6|8407.6|8416.2|8404.2|8420.2|8408.2|8416.2|8404.2|0
1648762200000|2022-03-31 21:30:00|8417.2|8405.2|8415.6|8403.6|8417.9|8405.9|8414.7|8402.7|0
1648762500000|2022-03-31 21:35:00|8415.8|8403.8|8413.9|8401.9|8415.8|8403.8|8413.2|8401.2|0
1648762800000|2022-03-31 21:40:00|8414.1|8402.1|8416|8404|8416|8404|8413.2|8401.2|0
1648763100000|2022-03-31 21:45:00|8415.4|8403.4|8416.2|8404.2|8418.1|8406.1|8415.4|8403.4|0
1648763400000|2022-03-31 21:50:00|8416.6|8404.6|8417.2|8405.2|8420|8408|8416.6|8404.6|0
1648763700000|2022-03-31 21:55:00|8417.7|8405.7|8420|8408|8421.3|8409.3|8417.7|8405.7|0
1648764000000|2022-03-31 22:00:00|8419.9|8407.9|8428.7|8416.7|8431.5|8419.5|8419.7|8407.7|0
1648764300000|2022-03-31 22:05:00|8428.5|8416.5|8426.2|8414.2|8430|8418|8425.3|8413.3|0
1648764600000|2022-03-31 22:10:00|8426.8|8414.8|8421.6|8409.6|8426.8|8414.8|8420.6|8408.6|0
1648764900000|2022-03-31 22:15:00|8421.7|8409.7|8417.3|8405.3|8422.9|8410.9|8415.2|8403.2|0
1648765200000|2022-03-31 22:20:00|8416.5|8404.5|8415.8|8403.8|8418|8406|8412.6|8400.6|0
1648765500000|2022-03-31 22:25:00|8415.9|8403.9|8413.3|8401.3|8416.5|8404.5|8413.3|8401.3|0
1648765800000|2022-03-31 22:30:00|8413.5|8401.5|8421.4|8409.4|8421.4|8409.4|8413.5|8401.5|0
1648766100000|2022-03-31 22:35:00|8421.6|8409.6|8423.4|8411.4|8424.7|8412.7|8421.4|8409.4|0
1648766400000|2022-03-31 22:40:00|8424|8412|8424.4|8412.4|8425.3|8413.3|8423.6|8411.6|0
1648766700000|2022-03-31 22:45:00|8424.7|8412.7|8423.4|8411.4|8426.8|8414.8|8423.4|8411.4|0
1648767000000|2022-03-31 22:50:00|8424|8412|8424.7|8412.7|8426.8|8414.8|8424|8412|0
1648767300000|2022-03-31 22:55:00|8425.3|8413.3|8424.7|8412.7|8425.3|8413.3|8422.7|8410.7|0
1648767600000|2022-03-31 23:00:00|8425.3|8413.3|8424.5|8412.5|8426.8|8414.8|8424.5|8412.5|0
1648767900000|2022-03-31 23:05:00|8423.8|8411.8|8425.8|8413.8|8426.6|8414.6|8423.2|8411.2|0
1648768200000|2022-03-31 23:10:00|8425.7|8413.7|8426.6|8414.6|8427.5|8415.5|8424.5|8412.5|0
1648768500000|2022-03-31 23:15:00|8425.8|8413.8|8427.3|8415.3|8429.2|8417.2|8424.5|8412.5|0
1648768800000|2022-03-31 23:20:00|8427.5|8415.5|8427.5|8415.5|8427.9|8415.9|8424.5|8412.5|0
1648769100000|2022-03-31 23:25:00|8427.3|8415.3|8427.9|8415.9|8427.9|8415.9|8425.8|8413.8|0
1648769400000|2022-03-31 23:30:00|8427.3|8415.3|8426.6|8414.6|8429.8|8417.8|8425.1|8413.1|0
1648769700000|2022-03-31 23:35:00|8426.8|8414.8|8429.2|8417.2|8429.8|8417.8|8426.8|8414.8|0
1648770000000|2022-03-31 23:40:00|8428.5|8416.5|8432.6|8420.6|8434.6|8422.6|8428.5|8416.5|0
1648770300000|2022-03-31 23:45:00|8432|8420|8425.8|8413.8|8432|8420|8425.8|8413.8|0
1648770600000|2022-03-31 23:50:00|8426.6|8414.6|8428.5|8416.5|8428.5|8416.5|8424.5|8412.5|0
1648770900000|2022-03-31 23:55:00|8428.6|8416.6|8427.3|8415.3|8429.2|8417.2|8426.6|8414.6|0
1648771200000|2022-04-01 00:00:00|8427.9|8415.9|8422.5|8410.5|8433.3|8421.3|8419.7|8407.7|0
1648771500000|2022-04-01 00:05:00|8423.2|8411.2|8424.5|8412.5|8427.9|8415.9|8419.7|8407.7|0
1648771800000|2022-04-01 00:10:00|8424.4|8412.4|8427.3|8415.3|8429.2|8417.2|8420.4|8408.4|0
1648772100000|2022-04-01 00:15:00|8427.2|8415.2|8414.2|8402.2|8429.2|8417.2|8412.1|8400.1|0
1648772400000|2022-04-01 00:20:00|8413.4|8401.4|8418.6|8406.6|8420.7|8408.7|8412.1|8400.1|0
1648772700000|2022-04-01 00:25:00|8418.5|8406.5|8415.3|8403.3|8420.7|8408.7|8412.1|8400.1|0
1648773000000|2022-04-01 00:30:00|8415.7|8403.7|8412|8400|8416.4|8404.4|8412|8400|0
1648773300000|2022-04-01 00:35:00|8411.2|8399.2|8422|8410|8422.8|8410.8|8409.8|8397.8|0
1648773600000|2022-04-01 00:40:00|8420.7|8408.7|8427.1|8415.1|8429.3|8417.3|8420.7|8408.7|0
1648773900000|2022-04-01 00:45:00|8426.3|8414.3|8425|8413|8427.1|8415.1|8422.8|8410.8|0
1648774200000|2022-04-01 00:50:00|8424.5|8412.5|8427.1|8415.1|8429.2|8417.2|8420.6|8408.6|0
1648774500000|2022-04-01 00:55:00|8427.5|8415.5|8433.8|8421.8|8433.8|8421.8|8424.9|8412.9|0
1648774800000|2022-04-01 01:00:00|8433.4|8421.4|8431.6|8419.6|8433.8|8421.8|8429.4|8417.4|0
1648775100000|2022-04-01 01:05:00|8432|8420|8431.6|8419.6|8433.8|8421.8|8429.5|8417.5|0
1648775400000|2022-04-01 01:10:00|8432|8420|8435.9|8423.9|8435.9|8423.9|8431.6|8419.6|0
1648775700000|2022-04-01 01:15:00|8436.3|8424.3|8438.1|8426.1|8440.3|8428.3|8435.9|8423.9|0
1648776000000|2022-04-01 01:20:00|8438.5|8426.5|8442.4|8430.4|8444.6|8432.6|8438.1|8426.1|0
1648776300000|2022-04-01 01:25:00|8442.8|8430.8|8440.3|8428.3|8444.6|8432.6|8438.1|8426.1|0
1648776600000|2022-04-01 01:30:00|8439.4|8427.4|8438.1|8426.1|8441.3|8429.3|8436|8424|0
1648776900000|2022-04-01 01:35:00|8437.3|8425.3|8425.2|8413.2|8437.3|8425.3|8423|8411|0
1648777200000|2022-04-01 01:40:00|8425.6|8413.6|8427.4|8415.4|8429.5|8417.5|8425.2|8413.2|0
1648777500000|2022-04-01 01:45:00|8427.3|8415.3|8425.2|8413.2|8429.5|8417.5|8425.2|8413.2|0
1648777800000|2022-04-01 01:50:00|8425.6|8413.6|8433.8|8421.8|8436|8424|8425.6|8413.6|0
1648778100000|2022-04-01 01:55:00|8434.6|8422.6|8434.2|8422.2|8436|8424|8431.7|8419.7|0
1648778400000|2022-04-01 02:00:00|8433.4|8421.4|8436.4|8424.4|8436.4|8424.4|8432.1|8420.1|0
1648778700000|2022-04-01 02:05:00|8435.6|8423.6|8430|8418|8435.6|8423.6|8430|8418|0
1648779000000|2022-04-01 02:10:00|8430.1|8418.1|8432.2|8420.2|8434.4|8422.4|8430|8418|0
1648779300000|2022-04-01 02:15:00|8432.6|8420.6|8432.2|8420.2|8434.4|8422.4|8432.2|8420.2|0
1648779600000|2022-04-01 02:20:00|8433|8421|8430.1|8418.1|8434.4|8422.4|8427.9|8415.9|0
1648779900000|2022-04-01 02:25:00|8429.3|8417.3|8432.2|8420.2|8434.4|8422.4|8427.9|8415.9|0
1648780200000|2022-04-01 02:30:00|8432.6|8420.6|8438.7|8426.7|8438.7|8426.7|8432.2|8420.2|0
1648780500000|2022-04-01 02:35:00|8439.5|8427.5|8443|8431|8445.1|8433.1|8439.5|8427.5|0
1648780800000|2022-04-01 02:40:00|8443.4|8431.4|8445.2|8433.2|8447.3|8435.3|8443|8431|0
1648781100000|2022-04-01 02:45:00|8445.1|8433.1|8447.2|8435.2|8447.2|8435.2|8442.9|8430.9|0
1648781400000|2022-04-01 02:50:00|8446.8|8434.8|8445.1|8433.1|8447.2|8435.2|8445.1|8433.1|0
1648781700000|2022-04-01 02:55:00|8444.2|8432.2|8445.1|8433.1|8445.1|8433.1|8442.9|8430.9|0
1648782000000|2022-04-01 03:00:00|8445.5|8433.5|8447.3|8435.3|8449.5|8437.5|8445.1|8433.1|0
1648782300000|2022-04-01 03:05:00|8446.9|8434.9|8445.1|8433.1|8447.3|8435.3|8445.1|8433.1|0
1648782600000|2022-04-01 03:10:00|8445.5|8433.5|8449.4|8437.4|8451.6|8439.6|8445.5|8433.5|0
1648782900000|2022-04-01 03:15:00|8449.8|8437.8|8449.5|8437.5|8451.6|8439.6|8449.4|8437.4|0
1648783200000|2022-04-01 03:20:00|8449.1|8437.1|8447.3|8435.3|8449.1|8437.1|8447.3|8435.3|0
1648783500000|2022-04-01 03:25:00|8447.7|8435.7|8447.3|8435.3|8449.5|8437.5|8447.3|8435.3|0
1648783800000|2022-04-01 03:30:00|8448.1|8436.1|8449.4|8437.4|8449.5|8437.5|8447.3|8435.3|0
1648784100000|2022-04-01 03:35:00|8448.6|8436.6|8447.3|8435.3|8449.4|8437.4|8445.1|8433.1|0
1648784400000|2022-04-01 03:40:00|8446.4|8434.4|8447.3|8435.3|8449.4|8437.4|8445.1|8433.1|0
1648784700000|2022-04-01 03:45:00|8446.9|8434.9|8447.3|8435.3|8447.3|8435.3|8446.2|8434.2|0
1648785000000|2022-04-01 03:50:00|8448.1|8436.1|8449.2|8437.2|8451.6|8439.6|8448.1|8436.1|0
1648785300000|2022-04-01 03:55:00|8448.4|8436.4|8449.2|8437.2|8449.2|8437.2|8447|8435|0
1648785600000|2022-04-01 04:00:00|8449.6|8437.6|8444.9|8432.9|8450.3|8438.3|8444.9|8432.9|0
1648785900000|2022-04-01 04:05:00|8445.7|8433.7|8447.1|8435.1|8447.1|8435.1|8444.9|8432.9|0
1648786200000|2022-04-01 04:10:00|8447|8435|8447.1|8435.1|8449.2|8437.2|8447|8435|0
1648786500000|2022-04-01 04:15:00|8447|8435|8444.9|8432.9|8447.1|8435.1|8444.9|8432.9|0
1648786800000|2022-04-01 04:20:00|8445.7|8433.7|8447.1|8435.1|8447.1|8435.1|8444.9|8432.9|0
1648787100000|2022-04-01 04:25:00|8447|8435|8447|8435|8447|8435|8447|8435|0
1648787400000|2022-04-01 04:30:00|8446.9|8434.9|8444.8|8432.8|8449.1|8437.1|8444.8|8432.8|0
1648787700000|2022-04-01 04:35:00|8445.6|8433.6|8446.9|8434.9|8446.9|8434.9|8444.8|8432.8|0
1648788000000|2022-04-01 04:40:00|8446.1|8434.1|8444.7|8432.7|8446.1|8434.1|8442.6|8430.6|0
1648788300000|2022-04-01 04:45:00|8445.5|8433.5|8450.2|8438.2|8451.2|8439.2|8445.5|8433.5|0
1648788600000|2022-04-01 04:50:00|8450.1|8438.1|8445.9|8433.9|8450.1|8438.1|8445.8|8433.8|0
1648788900000|2022-04-01 04:55:00|8446.3|8434.3|8448|8436|8450.2|8438.2|8446.3|8434.3|0
1648789200000|2022-04-01 05:00:00|8447.2|8435.2|8448|8436|8448|8436|8445.8|8433.8|0
1648789500000|2022-04-01 05:05:00|8448.4|8436.4|8450.9|8438.9|8452.4|8440.4|8448.4|8436.4|0
1648789800000|2022-04-01 05:10:00|8450.3|8438.3|8458.9|8446.9|8458.9|8446.9|8450.2|8438.2|0
1648790100000|2022-04-01 05:15:00|8458.1|8446.1|8458.9|8446.9|8459|8447|8456.7|8444.7|0
1648790400000|2022-04-01 05:20:00|8458.1|8446.1|8458.9|8446.9|8458.9|8446.9|8456.8|8444.8|0
1648790700000|2022-04-01 05:25:00|8460.5|8448.5|8462.1|8450.1|8465.3|8453.3|8460.5|8448.5|0
1648791000000|2022-04-01 05:30:00|8462.5|8450.5|8455.6|8443.6|8463.2|8451.2|8454.6|8442.6|0
1648791300000|2022-04-01 05:35:00|8456|8444|8452.4|8440.4|8456.7|8444.7|8452.4|8440.4|0
1648791600000|2022-04-01 05:40:00|8452.8|8440.8|8454.6|8442.6|8454.6|8442.6|8452.4|8440.4|0
1648791900000|2022-04-01 05:45:00|8453.7|8441.7|8448.1|8436.1|8453.7|8441.7|8448.1|8436.1|0
1648792200000|2022-04-01 05:50:00|8448.9|8436.9|8448.1|8436.1|8450.3|8438.3|8445.9|8433.9|0
1648792500000|2022-04-01 05:55:00|8447.7|8435.7|8441.6|8429.6|8450.2|8438.2|8441.6|8429.6|0
1648792800000|2022-04-01 06:00:00|8441.3|8429.3|8448.5|8443.5|8449|8444|8432.7|8420.7|67
1648793100000|2022-04-01 06:05:00|8448|8443|8432.5|8427.5|8450.5|8445.5|8425|8420|29
1648793400000|2022-04-01 06:10:00|8434.5|8429.5|8436.5|8431.5|8440.5|8435.5|8430.5|8425.5|31
1648793700000|2022-04-01 06:15:00|8435.5|8430.5|8442|8437|8443|8438|8433|8428|28
1648794000000|2022-04-01 06:20:00|8442.5|8437.5|8455.5|8450.5|8455.5|8450.5|8442.5|8437.5|35
1648794300000|2022-04-01 06:25:00|8456|8451|8452.5|8447.5|8460|8455|8450|8445|36
1648794600000|2022-04-01 06:30:00|8452|8447|8451|8446|8457|8452|8449.5|8444.5|39
1648794900000|2022-04-01 06:35:00|8451.5|8446.5|8456|8451|8457|8452|8449.5|8444.5|14
1648795200000|2022-04-01 06:40:00|8456.5|8451.5|8451.5|8446.5|8457|8452|8449.5|8444.5|34
1648795500000|2022-04-01 06:45:00|8452|8447|8459|8454|8463|8458|8452|8447|51
1648795800000|2022-04-01 06:50:00|8458.5|8453.5|8464.5|8459.5|8464.5|8459.5|8457|8452|17
1648796100000|2022-04-01 06:55:00|8465|8460|8484.5|8479.5|8484.5|8479.5|8463|8458|129
1648796400000|2022-04-01 07:00:00|8484|8479|8454|8449|8487.5|8482.5|8451.5|8446.5|512
1648796700000|2022-04-01 07:05:00|8454.5|8449.5|8453.5|8448.5|8459.5|8454.5|8442.5|8437.5|300
1648797000000|2022-04-01 07:10:00|8453|8448|8459.5|8454.5|8467.5|8462.5|8450.5|8445.5|210
1648797300000|2022-04-01 07:15:00|8460|8455|8493.5|8488.5|8495|8490|8460|8455|205
1648797600000|2022-04-01 07:20:00|8494|8489|8492|8487|8501.5|8496.5|8489|8484|122
1648797900000|2022-04-01 07:25:00|8492.5|8487.5|8483.5|8478.5|8495|8490|8482.5|8477.5|209
1648798200000|2022-04-01 07:30:00|8484|8479|8481.5|8476.5|8491.5|8486.5|8481|8476|107
1648798500000|2022-04-01 07:35:00|8482.5|8477.5|8481.5|8476.5|8486.5|8481.5|8476.5|8471.5|122
1648798800000|2022-04-01 07:40:00|8482.8|8477.8|8482.3|8477.3|8488.8|8483.8|8476.8|8471.8|121
1648799100000|2022-04-01 07:45:00|8483.8|8478.8|8491.8|8486.8|8491.8|8486.8|8481.3|8476.3|88
1648799400000|2022-04-01 07:50:00|8491.3|8486.3|8499.8|8494.8|8500.8|8495.8|8490.8|8485.8|61
1648799700000|2022-04-01 07:55:00|8499.3|8494.3|8499.8|8494.8|8504.8|8499.8|8495.8|8490.8|67
1648800000000|2022-04-01 08:00:00|8498.8|8493.8|8516.3|8511.3|8516.8|8511.8|8497.8|8492.8|88
1648800300000|2022-04-01 08:05:00|8515.8|8510.8|8508.8|8503.8|8516.8|8511.8|8504.8|8499.8|89
1648800600000|2022-04-01 08:10:00|8508.3|8503.3|8498.8|8493.8|8508.8|8503.8|8498.3|8493.3|98
1648800900000|2022-04-01 08:15:00|8498.3|8493.3|8497.8|8492.8|8501.8|8496.8|8491.3|8486.3|115
1648801200000|2022-04-01 08:20:00|8498.3|8493.3|8510.8|8505.8|8513.8|8508.8|8497.3|8492.3|136
1648801500000|2022-04-01 08:25:00|8510.3|8505.3|8510.8|8505.8|8514.3|8509.3|8500.3|8495.3|81
1648801800000|2022-04-01 08:30:00|8510.3|8505.3|8509.3|8504.3|8512.3|8507.3|8505.3|8500.3|46
1648802100000|2022-04-01 08:35:00|8509.8|8504.8|8509.3|8504.3|8516.8|8511.8|8508.8|8503.8|79
1648802400000|2022-04-01 08:40:00|8509.8|8504.8|8518.8|8513.8|8520.8|8515.8|8508.8|8503.8|67
1648802700000|2022-04-01 08:45:00|8518.3|8513.3|8525.8|8520.8|8531.8|8526.8|8517.8|8512.8|67
1648803000000|2022-04-01 08:50:00|8525.3|8520.3|8517.3|8512.3|8525.8|8520.8|8516.8|8511.8|52
1648803300000|2022-04-01 08:55:00|8516.8|8511.8|8522.3|8517.3|8524.8|8519.8|8514.8|8509.8|54
1648803600000|2022-04-01 09:00:00|8522.8|8517.8|8516.8|8511.8|8522.8|8517.8|8513.3|8508.3|33
1648803900000|2022-04-01 09:05:00|8516.3|8511.3|8506.8|8501.8|8517.8|8512.8|8503.8|8498.8|47
1648804200000|2022-04-01 09:10:00|8507.3|8502.3|8511.8|8506.8|8513.3|8508.3|8505.8|8500.8|29
1648804500000|2022-04-01 09:15:00|8512.3|8507.3|8511.8|8506.8|8517.8|8512.8|8510.3|8505.3|34
1648804800000|2022-04-01 09:20:00|8512.3|8507.3|8527.8|8522.8|8534.8|8529.8|8511.8|8506.8|367
1648805100000|2022-04-01 09:25:00|8528.3|8523.3|8523.8|8518.8|8529.3|8524.3|8521.3|8516.3|47
1648805400000|2022-04-01 09:30:00|8524.3|8519.3|8529.8|8524.8|8535.8|8530.8|8523.8|8518.8|114
1648805700000|2022-04-01 09:35:00|8530.3|8525.3|8526.8|8521.8|8533.3|8528.3|8523.8|8518.8|54
1648806000000|2022-04-01 09:40:00|8526.3|8521.3|8527.8|8522.8|8528.8|8523.8|8521.8|8516.8|36
1648806300000|2022-04-01 09:45:00|8527.3|8522.3|8520.8|8515.8|8528.8|8523.8|8519.3|8514.3|25
1648806600000|2022-04-01 09:50:00|8521.8|8516.8|8523.8|8518.8|8527.8|8522.8|8521.3|8516.3|64
1648806900000|2022-04-01 09:55:00|8524.8|8519.8|8525.3|8520.3|8527.8|8522.8|8521.8|8516.8|41
1648807200000|2022-04-01 10:00:00|8525.8|8520.8|8532.3|8527.3|8534.3|8529.3|8525.8|8520.8|92
1648807500000|2022-04-01 10:05:00|8531.8|8526.8|8532.8|8527.8|8535.8|8530.8|8529.3|8524.3|53
1648807800000|2022-04-01 10:10:00|8532.3|8527.3|8527.8|8522.8|8535.8|8530.8|8525.8|8520.8|50
1648808100000|2022-04-01 10:15:00|8527.3|8522.3|8529.3|8524.3|8529.3|8524.3|8525.3|8520.3|35
1648808400000|2022-04-01 10:20:00|8528.8|8523.8|8524.8|8519.8|8529.3|8524.3|8522.8|8517.8|41
1648808700000|2022-04-01 10:25:00|8524.3|8519.3|8529.8|8524.8|8530.8|8525.8|8524.3|8519.3|29
1648809000000|2022-04-01 10:30:00|8529.3|8524.3|8524.8|8519.8|8529.3|8524.3|8523.3|8518.3|22
1648809300000|2022-04-01 10:35:00|8524.3|8519.3|8519.8|8514.8|8526.8|8521.8|8518.8|8513.8|27
1648809600000|2022-04-01 10:40:00|8519.3|8514.3|8522.8|8517.8|8523.8|8518.8|8518.8|8513.8|21
1648809900000|2022-04-01 10:45:00|8522.3|8517.3|8519.8|8514.8|8522.8|8517.8|8515.8|8510.8|33
1648810200000|2022-04-01 10:50:00|8519.3|8514.3|8523.8|8518.8|8523.8|8518.8|8518.8|8513.8|14
1648810500000|2022-04-01 10:55:00|8523.3|8518.3|8528.3|8523.3|8531.3|8526.3|8521.8|8516.8|44
1648810800000|2022-04-01 11:00:00|8530.8|8525.8|8525.8|8520.8|8531.8|8526.8|8525.8|8520.8|38
1648811100000|2022-04-01 11:05:00|8526.3|8521.3|8528.8|8523.8|8529.8|8524.8|8524.3|8519.3|73
1648811400000|2022-04-01 11:10:00|8529.3|8524.3|8525.3|8520.3|8529.8|8524.8|8523.8|8518.8|52
1648811700000|2022-04-01 11:15:00|8524.8|8519.8|8525.3|8520.3|8529.3|8524.3|8524.8|8519.8|14
1648812000000|2022-04-01 11:20:00|8524.8|8519.8|8520.3|8515.3|8526.8|8521.8|8520.3|8515.3|31
1648812300000|2022-04-01 11:25:00|8520.8|8515.8|8510.3|8505.3|8521.8|8516.8|8510.3|8505.3|82
1648812600000|2022-04-01 11:30:00|8510.8|8505.8|8511.8|8506.8|8512.8|8507.8|8507.8|8502.8|98
1648812900000|2022-04-01 11:35:00|8511.3|8506.3|8512.8|8507.8|8513.3|8508.3|8507.8|8502.8|13
1648813200000|2022-04-01 11:40:00|8512.2|8507.2|8515.7|8510.7|8516.2|8511.2|8510.7|8505.7|19
1648813500000|2022-04-01 11:45:00|8516.2|8511.2|8514.2|8509.2|8519.2|8514.2|8514.2|8509.2|25
1648813800000|2022-04-01 11:50:00|8514.7|8509.7|8515.2|8510.2|8516.7|8511.7|8513.7|8508.7|57
1648814100000|2022-04-01 11:55:00|8514.7|8509.7|8521.2|8516.2|8521.7|8516.7|8514.2|8509.2|19
1648814400000|2022-04-01 12:00:00|8520.7|8515.7|8519.2|8514.2|8521.2|8516.2|8518.2|8513.2|20
1648814700000|2022-04-01 12:05:00|8518.7|8513.7|8528.2|8523.2|8528.2|8523.2|8518.2|8513.2|31
1648815000000|2022-04-01 12:10:00|8527.7|8522.7|8524.2|8519.2|8529.7|8524.7|8524.2|8519.2|52
1648815300000|2022-04-01 12:15:00|8524.7|8519.7|8525.2|8520.2|8526.2|8521.2|8522.7|8517.7|35
1648815600000|2022-04-01 12:20:00|8525.7|8520.7|8526.7|8521.7|8527.7|8522.7|8522.2|8517.2|32
1648815900000|2022-04-01 12:25:00|8526.2|8521.2|8518.7|8513.7|8526.2|8521.2|8518.7|8513.7|34
1648816200000|2022-04-01 12:30:00|8518.2|8513.2|8514.7|8509.7|8522.2|8517.2|8510.7|8505.7|37
1648816500000|2022-04-01 12:35:00|8514.2|8509.2|8516.7|8511.7|8521.2|8516.2|8514.2|8509.2|48
1648816800000|2022-04-01 12:40:00|8517.2|8512.2|8505.2|8500.2|8517.2|8512.2|8503.2|8498.2|48
1648817100000|2022-04-01 12:45:00|8504.7|8499.7|8501.2|8496.2|8506.2|8501.2|8501.2|8496.2|20
1648817400000|2022-04-01 12:50:00|8501.7|8496.7|8505.2|8500.2|8506.2|8501.2|8498.7|8493.7|49
1648817700000|2022-04-01 12:55:00|8506.2|8501.2|8507.7|8502.7|8508.7|8503.7|8505.2|8500.2|39
1648818000000|2022-04-01 13:00:00|8507.2|8502.2|8499.2|8494.2|8509.2|8504.2|8499.2|8494.2|45
1648818300000|2022-04-01 13:05:00|8500.7|8495.7|8506.2|8501.2|8507.2|8502.2|8500.2|8495.2|66
1648818600000|2022-04-01 13:10:00|8506.7|8501.7|8511.2|8506.2|8511.2|8506.2|8504.2|8499.2|102
1648818900000|2022-04-01 13:15:00|8511.7|8506.7|8517.2|8512.2|8517.7|8512.7|8509.2|8504.2|56
1648819200000|2022-04-01 13:20:00|8517.7|8512.7|8516.7|8511.7|8520.7|8515.7|8515.7|8510.7|40
1648819500000|2022-04-01 13:25:00|8517.2|8512.2|8517.7|8512.7|8518.7|8513.7|8514.2|8509.2|54
1648819800000|2022-04-01 13:30:00|8518.7|8513.7|8523.7|8518.7|8529.2|8524.2|8518.7|8513.7|145
1648820100000|2022-04-01 13:35:00|8524.7|8519.7|8521.7|8516.7|8529.7|8524.7|8520.2|8515.2|180
1648820400000|2022-04-01 13:40:00|8522.2|8517.2|8521.2|8516.2|8527.2|8522.2|8516.7|8511.7|162
1648820700000|2022-04-01 13:45:00|8521.7|8516.7|8527.7|8522.7|8529.2|8524.2|8516.7|8511.7|156
1648821000000|2022-04-01 13:50:00|8528.2|8523.2|8521.7|8516.7|8530.2|8525.2|8519.7|8514.7|185
1648821300000|2022-04-01 13:55:00|8522.2|8517.2|8531.7|8526.7|8531.7|8526.7|8521.7|8516.7|71
1648821600000|2022-04-01 14:00:00|8531.2|8526.2|8524.7|8519.7|8533.7|8528.7|8520.2|8515.2|228
1648821900000|2022-04-01 14:05:00|8525.2|8520.2|8522.7|8517.7|8529.7|8524.7|8519.7|8514.7|105
1648822200000|2022-04-01 14:10:00|8521.7|8516.7|8524.7|8519.7|8526.2|8521.2|8520.2|8515.2|71
1648822500000|2022-04-01 14:15:00|8525.2|8520.2|8518.7|8513.7|8528.7|8523.7|8518.2|8513.2|45
1648822800000|2022-04-01 14:20:00|8518.2|8513.2|8514.2|8509.2|8519.2|8514.2|8511.2|8506.2|101
1648823100000|2022-04-01 14:25:00|8513.7|8508.7|8501.2|8496.2|8516.7|8511.7|8495.7|8490.7|169
1648823400000|2022-04-01 14:30:00|8501.7|8496.7|8504.7|8499.7|8505.2|8500.2|8497.2|8492.2|109
1648823700000|2022-04-01 14:35:00|8505.2|8500.2|8496.7|8491.7|8505.7|8500.7|8496.2|8491.2|86
1648824000000|2022-04-01 14:40:00|8497.2|8492.2|8496.7|8491.7|8501.2|8496.2|8491.7|8486.7|95
1648824300000|2022-04-01 14:45:00|8497.7|8492.7|8509.2|8504.2|8510.7|8505.7|8497.7|8492.7|103
1648824600000|2022-04-01 14:50:00|8509.7|8504.7|8516.7|8511.7|8516.7|8511.7|8507.7|8502.7|38
1648824900000|2022-04-01 14:55:00|8517.2|8512.2|8517.2|8512.2|8518.7|8513.7|8515.2|8510.2|65
1648825200000|2022-04-01 15:00:00|8516.2|8511.2|8513.7|8508.7|8517.7|8512.7|8511.7|8506.7|97
1648825500000|2022-04-01 15:05:00|8513.2|8508.2|8520.7|8515.7|8523.7|8518.7|8511.7|8506.7|106
1648825800000|2022-04-01 15:10:00|8519.7|8514.7|8506.2|8501.2|8521.2|8516.2|8504.2|8499.2|116
1648826100000|2022-04-01 15:15:00|8506.7|8501.7|8509.2|8504.2|8511.7|8506.7|8505.7|8500.7|96
1648826400000|2022-04-01 15:20:00|8508.7|8503.7|8508.2|8503.2|8513.2|8508.2|8504.7|8499.7|82
1648826700000|2022-04-01 15:25:00|8508.7|8503.7|8499.7|8494.7|8508.7|8503.7|8496.2|8491.2|533
1648827000000|2022-04-01 15:30:00|8500.2|8494.2|8507.2|8500.2|8508.2|8501.2|8493.2|8487.2|604
1648827300000|2022-04-01 15:35:00|8506.2|8499.2|8497.2|8490.2|8509.2|8502.2|8495.2|8488.2|194
1648827600000|2022-04-01 15:40:00|8496.2|8489.2|8486.2|8479.2|8497.2|8489.2|8485.2|8478.2|57
1648827900000|2022-04-01 15:45:00|8485.2|8480.2|8489.2|8482.2|8491.2|8484.2|8485.2|8480.2|25
1648828200000|2022-04-01 15:50:00|8490.2|8483.2|8496.2|8490.2|8497.2|8491.2|8488.2|8481.2|26
1648828500000|2022-04-01 15:55:00|8495.2|8489.2|8487.2|8480.2|8495.2|8489.2|8485.2|8478.2|32
1648828800000|2022-04-01 16:00:00|8488.2|8479.2|8482.2|8475.2|8489.2|8482.2|8481.2|8475.2|38
1648829100000|2022-04-01 16:05:00|8481.2|8474.2|8479.2|8472.2|8482.2|8474.2|8477.2|8470.2|14
1648829400000|2022-04-01 16:10:00|8478.2|8473.2|8480.2|8473.2|8481.2|8474.2|8477.2|8471.2|5
1648829700000|2022-04-01 16:15:00|8481.2|8474.2|8478.2|8471.2|8482.2|8475.2|8476.2|8470.2|7
1648830000000|2022-04-01 16:20:00|8477.2|8470.2|8482.2|8475.2|8484.2|8478.2|8477.2|8470.2|16
1648830300000|2022-04-01 16:25:00|8483.2|8476.2|8485.2|8478.2|8485.2|8478.2|8482.2|8475.2|14
1648830600000|2022-04-01 16:30:00|8484.2|8477.2|8476.2|8470.2|8484.2|8478.2|8474.2|8468.2|12
1648830900000|2022-04-01 16:35:00|8475.2|8469.2|8473.2|8467.2|8476.2|8469.2|8470.2|8464.2|36
1648831200000|2022-04-01 16:40:00|8472.2|8466.2|8477.2|8471.2|8477.2|8471.2|8471.2|8465.2|17
1648831500000|2022-04-01 16:45:00|8476.2|8470.2|8480.2|8473.2|8481.2|8474.2|8476.2|8469.2|30
1648831800000|2022-04-01 16:50:00|8479.2|8474.2|8474.2|8468.2|8481.2|8474.2|8471.2|8464.2|65
1648832100000|2022-04-01 16:55:00|8475.2|8465.2|8474.2|8467.2|8477.2|8470.2|8472.2|8464.2|29
1648832400000|2022-04-01 17:00:00|8475.2|8468.2|8472.2|8465.2|8478.2|8471.2|8472.2|8465.2|4
1648832700000|2022-04-01 17:05:00|8473.2|8466.2|8473.2|8466.2|8477.2|8470.2|8472.2|8465.2|8
1648833000000|2022-04-01 17:10:00|8474.2|8467.2|8472.2|8465.2|8474.2|8467.2|8469.2|8462.2|5
1648833300000|2022-04-01 17:15:00|8471.2|8463.2|8468.2|8462.2|8471.2|8464.2|8468.2|8462.2|8
1648833600000|2022-04-01 17:20:00|8467.2|8461.2|8467.2|8460.2|8468.2|8461.2|8462.2|8455.2|22
1648833900000|2022-04-01 17:25:00|8465.2|8458.2|8465.2|8458.2|8469.2|8460.2|8463.2|8456.2|7
1648834200000|2022-04-01 17:30:00|8466.2|8457.2|8467.2|8460.2|8472.2|8465.2|8466.2|8457.2|14
1648834500000|2022-04-01 17:35:00|8468.2|8461.2|8487.2|8479.2|8487.2|8479.2|8468.2|8460.2|11
1648834800000|2022-04-01 17:40:00|8486.2|8480.2|8488.2|8480.2|8492.2|8485.2|8486.2|8478.2|6
1648835100000|2022-04-01 17:45:00|8487.2|8478.2|8488.2|8479.2|8490.2|8484.2|8486.2|8478.2|6
1648835400000|2022-04-01 17:50:00|8487.2|8480.2|8489.2|8479.2|8491.2|8485.2|8486.2|8479.2|37
1648835700000|2022-04-01 17:55:00|8488.2|8480.2|8493.6|8481.6|8498.2|8490.2|8488.2|8480.2|23
1648836000000|2022-04-01 18:00:00|8493.5|8481.5|8502.5|8490.5|8502.5|8490.5|8493.5|8481.5|0
1648836300000|2022-04-01 18:05:00|8502.6|8490.6|8502.4|8490.4|8511.6|8499.6|8500.2|8488.2|0
1648836600000|2022-04-01 18:10:00|8502.3|8490.3|8506.9|8494.9|8506.9|8494.9|8497.9|8485.9|0
1648836900000|2022-04-01 18:15:00|8507|8495|8504.6|8492.6|8509.2|8497.2|8502.5|8490.5|0
1648837200000|2022-04-01 18:20:00|8504.7|8492.7|8504.7|8492.7|8511.4|8499.4|8504.6|8492.6|0
1648837500000|2022-04-01 18:25:00|8504.8|8492.8|8512.7|8500.7|8513.8|8501.8|8504.7|8492.7|0
1648837800000|2022-04-01 18:30:00|8513.8|8501.8|8518.5|8506.5|8518.5|8506.5|8511.6|8499.6|0
1648838100000|2022-04-01 18:35:00|8518.4|8506.4|8511.9|8499.9|8518.7|8506.7|8508.6|8496.6|0
1648838400000|2022-04-01 18:40:00|8512|8500|8515.4|8503.4|8518.7|8506.7|8511.9|8499.9|0
1648838700000|2022-04-01 18:45:00|8516.4|8504.4|8509.8|8497.8|8518.8|8506.8|8507.7|8495.7|0
1648839000000|2022-04-01 18:50:00|8509.9|8497.9|8509.6|8497.6|8512|8500|8507.4|8495.4|0
1648839300000|2022-04-01 18:55:00|8509.7|8497.7|8507.3|8495.3|8512|8500|8502.9|8490.9|0
1648839600000|2022-04-01 19:00:00|8507.2|8495.2|8507.4|8495.4|8514.3|8502.3|8505.1|8493.1|0
1648839900000|2022-04-01 19:05:00|8507.5|8495.5|8507.2|8495.2|8515.2|8503.2|8506|8494|0
1648840200000|2022-04-01 19:10:00|8507.1|8495.1|8509.3|8497.3|8509.4|8497.4|8502.5|8490.5|0
1648840500000|2022-04-01 19:15:00|8509.4|8497.4|8497.8|8485.8|8511.6|8499.6|8497.8|8485.8|0
1648840800000|2022-04-01 19:20:00|8496.7|8484.7|8495.7|8483.7|8498.1|8486.1|8491.2|8479.2|0
1648841100000|2022-04-01 19:25:00|8495.8|8483.8|8496.9|8484.9|8498.1|8486.1|8493.5|8481.5|0
1648841400000|2022-04-01 19:30:00|8495.9|8483.9|8489.1|8477.1|8500.4|8488.4|8489|8477|0
1648841700000|2022-04-01 19:35:00|8490.2|8478.2|8493.4|8481.4|8497.8|8485.8|8486.8|8474.8|0
1648842000000|2022-04-01 19:40:00|8493.5|8481.5|8489.1|8477.1|8498.1|8486.1|8486.8|8474.8|0
1648842300000|2022-04-01 19:45:00|8489.2|8477.2|8498.1|8486.1|8498.2|8486.2|8486.8|8474.8|0
1648842600000|2022-04-01 19:50:00|8498.4|8486.4|8512.2|8500.2|8517.7|8505.7|8498.4|8486.4|0
1648842900000|2022-04-01 19:55:00|8512.3|8500.3|8530.7|8518.7|8533.9|8521.9|8510|8498|0
1648843200000|2022-04-01 20:00:00|8526.7|8514.7|8526.7|8514.7|8530.1|8518.1|8515.9|8503.9|0
1648843500000|2022-04-01 20:05:00|8527.6|8515.6|8519.7|8507.7|8527.6|8515.6|8518.8|8506.8|0
1648843800000|2022-04-01 20:10:00|8520.3|8508.3|8507.2|8495.2|8520.3|8508.3|8506.5|8494.5|0
1648844100000|2022-04-01 20:15:00|8506.5|8494.5|8513|8501|8515.6|8503.6|8506.5|8494.5|0
1648844400000|2022-04-01 20:20:00|8512.8|8500.8|8516.2|8504.2|8517.1|8505.1|8512.8|8500.8|0
1648844700000|2022-04-01 20:25:00|8516.3|8504.3|8519.9|8507.9|8520.3|8508.3|8514.5|8502.5|0
1648845000000|2022-04-01 20:30:00|8520.3|8508.3|8514.1|8502.1|8521|8509|8511.7|8499.7|0
1648845300000|2022-04-01 20:35:00|8514.5|8502.5|8516.9|8504.9|8517.1|8505.1|8513|8501|0
1648845600000|2022-04-01 20:40:00|8517.5|8505.5|8518.8|8506.8|8519.9|8507.9|8516.2|8504.2|0
1648845900000|2022-04-01 20:45:00|8519.7|8507.7|8516.2|8504.2|8519.7|8507.7|8514.7|8502.7|0
1648846200000|2022-04-01 20:50:00|8515.8|8503.8|8518.6|8506.6|8518.8|8506.8|8513.4|8501.4|0
1648846500000|2022-04-01 20:55:00|8518.2|8506.2|8524.4|8512.4|8526.8|8514.8|8518|8506|0
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8520.8|8508.8|8527.5|8515.5|8519.7|8507.7|0
1649023500000|2022-04-03 22:05:00|8521.5|8509.5|8524.9|8512.9|8526.2|8514.2|8520.8|8508.8|0
1649023800000|2022-04-03 22:10:00|8524|8512|8522.1|8510.1|8525.8|8513.8|8522.1|8510.1|0
1649024100000|2022-04-03 22:15:00|8523.2|8511.2|8516.5|8504.5|8523.4|8511.4|8514.6|8502.6|0
1649024400000|2022-04-03 22:20:00|8516.3|8504.3|8518.7|8506.7|8519.3|8507.3|8513.9|8501.9|0
1649024700000|2022-04-03 22:25:00|8518.6|8506.6|8516.9|8504.9|8518.7|8506.7|8515.2|8503.2|0
1649025000000|2022-04-03 22:30:00|8516.5|8504.5|8514.6|8502.6|8517.4|8505.4|8512.4|8500.4|0
1649025300000|2022-04-03 22:35:00|8514.5|8502.5|8510.7|8498.7|8515.2|8503.2|8509.8|8497.8|0
1649025600000|2022-04-03 22:40:00|8511.1|8499.1|8515.8|8503.8|8517.4|8505.4|8511.1|8499.1|0
1649025900000|2022-04-03 22:45:00|8515.9|8503.9|8516.5|8504.5|8518|8506|8515.6|8503.6|0
1649026200000|2022-04-03 22:50:00|8517.4|8505.4|8518.7|8506.7|8518.7|8506.7|8515.2|8503.2|0
1649026500000|2022-04-03 22:55:00|8518.6|8506.6|8516.3|8504.3|8518.6|8506.6|8515.2|8503.2|0
1649026800000|2022-04-03 23:00:00|8515.8|8503.8|8516.5|8504.5|8517.3|8505.3|8515.8|8503.8|0
1649027100000|2022-04-03 23:05:00|8517.3|8505.3|8517.3|8505.3|8518|8506|8516.5|8504.5|0
1649027400000|2022-04-03 23:10:00|8516.5|8504.5|8519.3|8507.3|8519.3|8507.3|8516.2|8504.2|0
1649027700000|2022-04-03 23:15:00|8519.2|8507.2|8516.5|8504.5|8521.4|8509.4|8516.5|8504.5|0
1649028000000|2022-04-03 23:20:00|8516.4|8504.4|8514.8|8502.8|8516.4|8504.4|8512|8500|0
1649028300000|2022-04-03 23:25:00|8515.4|8503.4|8513.7|8501.7|8516.1|8504.1|8513.7|8501.7|0
1649028600000|2022-04-03 23:30:00|8514.1|8502.1|8509.4|8497.4|8514.8|8502.8|8508.7|8496.7|0
1649028900000|2022-04-03 23:35:00|8509.3|8497.3|8510.7|8498.7|8512.4|8500.4|8507.2|8495.2|0
1649029200000|2022-04-03 23:40:00|8511.3|8499.3|8507.9|8495.9|8512|8500|8507.2|8495.2|0
1649029500000|2022-04-03 23:45:00|8508.7|8496.7|8499|8487|8508.7|8496.7|8498.4|8486.4|0
1649029800000|2022-04-03 23:50:00|8498.6|8486.6|8501.2|8489.2|8501.8|8489.8|8497.9|8485.9|0
1649030100000|2022-04-03 23:55:00|8500.1|8488.1|8503.1|8491.1|8503.8|8491.8|8499.7|8487.7|0
1649030400000|2022-04-04 00:00:00|8503.7|8491.7|8501.3|8489.3|8506.5|8494.5|8499.6|8487.6|0
1649030700000|2022-04-04 00:05:00|8501.1|8489.1|8501.9|8489.9|8503.2|8491.2|8499|8487|0
1649031000000|2022-04-04 00:10:00|8501.4|8489.4|8502.5|8490.5|8503.2|8491.2|8500.4|8488.4|0
1649031300000|2022-04-04 00:15:00|8502.1|8490.1|8495.5|8483.5|8508.5|8496.5|8494.5|8482.5|0
1649031600000|2022-04-04 00:20:00|8494.5|8482.5|8499.8|8487.8|8499.8|8487.8|8490.1|8478.1|0
1649031900000|2022-04-04 00:25:00|8500.2|8488.2|8503.1|8491.1|8505.3|8493.3|8498.7|8486.7|0
1649032200000|2022-04-04 00:30:00|8500.7|8488.7|8491.3|8479.3|8500.7|8488.7|8490.2|8478.2|0
1649032500000|2022-04-04 00:35:00|8490|8478|8491.3|8479.3|8491.3|8479.3|8485.8|8473.8|0
1649032800000|2022-04-04 00:40:00|8491.7|8479.7|8490.2|8478.2|8492.3|8480.3|8484.8|8472.8|0
1649033100000|2022-04-04 00:45:00|8491.3|8479.3|8492.4|8480.4|8492.4|8480.4|8488.1|8476.1|0
1649033400000|2022-04-04 00:50:00|8492.8|8480.8|8497.8|8485.8|8498.8|8486.8|8492.8|8480.8|0
1649033700000|2022-04-04 00:55:00|8498.2|8486.2|8503.2|8491.2|8503.2|8491.2|8496.7|8484.7|0
1649034000000|2022-04-04 01:00:00|8503.1|8491.1|8498.8|8486.8|8503.1|8491.1|8498.8|8486.8|0
1649034300000|2022-04-04 01:05:00|8498.4|8486.4|8501|8489|8501|8489|8497.7|8485.7|0
1649034600000|2022-04-04 01:10:00|8501.4|8489.4|8504.2|8492.2|8505.3|8493.3|8501.4|8489.4|0
1649034900000|2022-04-04 01:15:00|8504.3|8492.3|8509.7|8497.7|8509.7|8497.7|8504.2|8492.2|0
1649035200000|2022-04-04 01:20:00|8510.1|8498.1|8509.6|8497.6|8511.8|8499.8|8509.6|8497.6|0
1649035500000|2022-04-04 01:25:00|8508.8|8496.8|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649035800000|2022-04-04 01:30:00|8508.3|8496.3|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649036100000|2022-04-04 01:35:00|8510.5|8498.5|8509.7|8497.7|8511.8|8499.8|8509.7|8497.7|0
1649036400000|2022-04-04 01:40:00|8510.5|8498.5|8511.8|8499.8|8514|8502|8509.6|8497.6|0
1649036700000|2022-04-04 01:45:00|8512.6|8500.6|8511.8|8499.8|8514|8502|8510.7|8498.7|0
1649037000000|2022-04-04 01:50:00|8512.7|8500.7|8514|8502|8516.2|8504.2|8512.7|8500.7|0
1649037300000|2022-04-04 01:55:00|8513.1|8501.1|8511.8|8499.8|8513.1|8501.1|8510.7|8498.7|0
1649037600000|2022-04-04 02:00:00|8511|8499|8511.8|8499.8|8516.1|8504.1|8507.5|8495.5|0
1649037900000|2022-04-04 02:05:00|8512.2|8500.2|8509.7|8497.7|8514|8502|8509.7|8497.7|0
1649038200000|2022-04-04 02:10:00|8509.6|8497.6|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649038500000|2022-04-04 02:15:00|8509.6|8497.6|8507.5|8495.5|8509.7|8497.7|8505.3|8493.3|0
1649038800000|2022-04-04 02:20:00|8507.1|8495.1|8505.3|8493.3|8507.5|8495.5|8505.3|8493.3|0
1649039100000|2022-04-04 02:25:00|8506.1|8494.1|8507.5|8495.5|8507.5|8495.5|8505.3|8493.3|0
1649039400000|2022-04-04 02:30:00|8507.9|8495.9|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649039700000|2022-04-04 02:35:00|8507.1|8495.1|8509.6|8497.6|8509.6|8497.6|8506.4|8494.4|0
1649040000000|2022-04-04 02:40:00|8508.8|8496.8|8507.5|8495.5|8509.7|8497.7|8507.5|8495.5|0
1649040300000|2022-04-04 02:45:00|8508.3|8496.3|8511.8|8499.8|8511.8|8499.8|8507.5|8495.5|0
1649040600000|2022-04-04 02:50:00|8512.2|8500.2|8511.8|8499.8|8513.9|8501.9|8511.8|8499.8|0
1649040900000|2022-04-04 02:55:00|8512.2|8500.2|8513.9|8501.9|8516.1|8504.1|8511.8|8499.8|0
1649041200000|2022-04-04 03:00:00|8514|8502|8511.8|8499.8|8514|8502|8511.8|8499.8|0
1649041500000|2022-04-04 03:05:00|8512.2|8500.2|8514|8502|8514|8502|8511.8|8499.8|0
1649041800000|2022-04-04 03:10:00|8513.6|8501.6|8517.2|8505.2|8517.2|8505.2|8511.8|8499.8|0
1649042100000|2022-04-04 03:15:00|8517.6|8505.6|8522.6|8510.6|8522.6|8510.6|8517.6|8505.6|0
1649042400000|2022-04-04 03:20:00|8521.8|8509.8|8520.5|8508.5|8522.6|8510.6|8520.5|8508.5|0
1649042700000|2022-04-04 03:25:00|8521.3|8509.3|8521.6|8509.6|8522.7|8510.7|8520.5|8508.5|0
1649043000000|2022-04-04 03:30:00|8522|8510|8520.5|8508.5|8522.7|8510.7|8520.5|8508.5|0
1649043600000|2022-04-04 03:40:00|8519.7|8507.7|8518.4|8506.4|8519.7|8507.7|8516.2|8504.2|0
1649043900000|2022-04-04 03:45:00|8518|8506|8518.4|8506.4|8518.4|8506.4|8516.2|8504.2|0
1649044200000|2022-04-04 03:50:00|8518|8506|8522.7|8510.7|8522.7|8510.7|8517.3|8505.3|0
1649044500000|2022-04-04 03:55:00|8523.2|8511.2|8524.9|8512.9|8524.9|8512.9|8523.2|8511.2|0
1649044800000|2022-04-04 04:00:00|8525.3|8513.3|8527.1|8515.1|8527.1|8515.1|8524.9|8512.9|0
1649045100000|2022-04-04 04:05:00|8526.7|8514.7|8527.1|8515.1|8529.2|8517.2|8524.9|8512.9|0
1649045400000|2022-04-04 04:10:00|8527.9|8515.9|8527|8515|8529.2|8517.2|8527|8515|0
1649045700000|2022-04-04 04:15:00|8527.1|8515.1|8529.2|8517.2|8529.2|8517.2|8527|8515|0
1649046000000|2022-04-04 04:20:00|8528.8|8516.8|8529.3|8517.3|8529.3|8517.3|8527.1|8515.1|0
1649046300000|2022-04-04 04:25:00|8528.9|8516.9|8527.2|8515.2|8529.3|8517.3|8527.1|8515.1|0
1649046600000|2022-04-04 04:30:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047200000|2022-04-04 04:40:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047500000|2022-04-04 04:45:00|8526.3|8514.3|8525|8513|8526.3|8514.3|8522.9|8510.9|0
1649047800000|2022-04-04 04:50:00|8524.2|8512.2|8527.2|8515.2|8527.2|8515.2|8522.9|8510.9|0
1649048400000|2022-04-04 05:00:00|8526.4|8514.4|8525|8513|8527.2|8515.2|8522.9|8510.9|0
1649048700000|2022-04-04 05:05:00|8525.8|8513.8|8527.1|8515.1|8527.1|8515.1|8525|8513|0
1649049000000|2022-04-04 05:10:00|8527.2|8515.2|8525.1|8513.1|8527.2|8515.2|8522.9|8510.9|0
1649049300000|2022-04-04 05:15:00|8525.9|8513.9|8527.2|8515.2|8527.2|8515.2|8525.1|8513.1|0
1649049600000|2022-04-04 05:20:00|8526.4|8514.4|8522.9|8510.9|8527.2|8515.2|8522.9|8510.9|0
1649049900000|2022-04-04 05:25:00|8523.7|8511.7|8528.3|8516.3|8528.3|8516.3|8523.7|8511.7|0
1649050200000|2022-04-04 05:30:00|8528.7|8516.7|8529.4|8517.4|8529.5|8517.5|8527.3|8515.3|0
1649050500000|2022-04-04 05:35:00|8529|8517|8529.5|8517.5|8531.6|8519.6|8527.3|8515.3|0
1649050800000|2022-04-04 05:40:00|8530.3|8518.3|8527.3|8515.3|8531.6|8519.6|8526.3|8514.3|0
1649051100000|2022-04-04 05:45:00|8526.9|8514.9|8527.3|8515.3|8527.3|8515.3|8526.3|8514.3|0
1649051400000|2022-04-04 05:50:00|8528.1|8516.1|8536|8524|8538.1|8526.1|8528.1|8516.1|0
1649051700000|2022-04-04 05:55:00|8536.8|8524.8|8540.3|8528.3|8546.8|8534.8|8536.8|8524.8|0
1649052000000|2022-04-04 06:00:00|8541|8529|8555.2|8550.2|8556.2|8551.2|8534.2|8526.8|30
1649052300000|2022-04-04 06:05:00|8556.2|8551.2|8551.2|8546.2|8557.2|8552.2|8549.2|8544.2|5
1649052600000|2022-04-04 06:10:00|8551.7|8546.7|8544.7|8539.7|8551.7|8546.7|8543.2|8538.2|5
1649052900000|2022-04-04 06:15:00|8543.7|8538.7|8538.2|8533.2|8545.2|8540.2|8538.2|8533.2|17
1649053200000|2022-04-04 06:20:00|8537.7|8532.7|8544.2|8539.2|8545.2|8540.2|8536.2|8531.2|8
1649053500000|2022-04-04 06:25:00|8544.7|8539.7|8535.2|8530.2|8544.7|8539.7|8535.2|8530.2|11
1649053800000|2022-04-04 06:30:00|8534.7|8529.7|8537.7|8532.7|8539.7|8534.7|8533.2|8528.2|15
1649054100000|2022-04-04 06:35:00|8537.2|8532.2|8529.7|8524.7|8537.2|8532.2|8527.7|8522.7|14
1649054400000|2022-04-04 06:40:00|8530.2|8525.2|8529.2|8524.2|8531.7|8526.7|8528.2|8523.2|2
1649054700000|2022-04-04 06:45:00|8529.7|8524.7|8531.7|8526.7|8533.2|8528.2|8529.7|8524.7|11
1649055000000|2022-04-04 06:50:00|8530.7|8525.7|8525.7|8520.7|8532.7|8527.7|8523.7|8518.7|18
1649055300000|2022-04-04 06:55:00|8526.2|8521.2|8536.7|8531.7|8536.7|8531.7|8520.2|8515.2|53
1649055600000|2022-04-04 07:00:00|8539.2|8534.2|8524.7|8519.7|8545.7|8540.7|8522.2|8517.2|622
1649055900000|2022-04-04 07:05:00|8520.2|8515.2|8489.2|8484.2|8522.2|8517.2|8488.7|8483.7|138
1649056200000|2022-04-04 07:10:00|8490.2|8485.2|8457.2|8452.2|8492.7|8487.7|8455.2|8450.2|218
1649056500000|2022-04-04 07:15:00|8457.7|8452.7|8462.2|8457.2|8470.2|8465.2|8454.2|8449.2|164
1649056800000|2022-04-04 07:20:00|8461.7|8456.7|8466.2|8461.2|8471.2|8466.2|8457.2|8452.2|122
1649057100000|2022-04-04 07:25:00|8465.7|8460.7|8469.2|8464.2|8473.2|8468.2|8457.2|8452.2|88
1649057400000|2022-04-04 07:30:00|8469.7|8464.7|8482.2|8477.2|8482.2|8477.2|8467.2|8462.2|101
1649057700000|2022-04-04 07:35:00|8481.2|8476.2|8477.2|8472.2|8484.2|8479.2|8476.7|8471.7|89
1649058000000|2022-04-04 07:40:00|8478.9|8473.9|8479.9|8474.9|8484.9|8479.9|8476.4|8471.4|102
1649058300000|2022-04-04 07:45:00|8480.4|8475.4|8480.9|8475.9|8485.9|8480.9|8477.4|8472.4|35
1649058600000|2022-04-04 07:50:00|8481.4|8476.4|8482.4|8477.4|8486.9|8481.9|8479.9|8474.9|118
1649058900000|2022-04-04 07:55:00|8482.9|8477.9|8480.9|8475.9|8487.9|8482.9|8477.9|8472.9|82
1649059200000|2022-04-04 08:00:00|8480.4|8475.4|8456.4|8451.4|8480.9|8475.9|8452.9|8447.9|121
1649059500000|2022-04-04 08:05:00|8455.9|8450.9|8457.9|8452.9|8465.9|8460.9|8454.4|8449.4|86
1649059800000|2022-04-04 08:10:00|8458.4|8453.4|8456.9|8451.9|8461.4|8456.4|8453.9|8448.9|70
1649060100000|2022-04-04 08:15:00|8456.4|8451.4|8449.9|8444.9|8458.4|8453.4|8445.9|8440.9|120
1649060400000|2022-04-04 08:20:00|8450.4|8445.4|8461.9|8456.9|8462.9|8457.9|8450.4|8445.4|60
1649060700000|2022-04-04 08:25:00|8461.4|8456.4|8465.4|8460.4|8466.4|8461.4|8457.9|8452.9|60
1649061000000|2022-04-04 08:30:00|8465.9|8460.9|8468.9|8463.9|8475.4|8470.4|8464.4|8459.4|98
1649061300000|2022-04-04 08:35:00|8468.4|8463.4|8458.4|8453.4|8469.4|8464.4|8455.4|8450.4|68
1649061600000|2022-04-04 08:40:00|8457.9|8452.9|8452.9|8447.9|8459.4|8454.4|8451.9|8446.9|21
1649061900000|2022-04-04 08:45:00|8453.4|8448.4|8459.9|8454.9|8462.9|8457.9|8453.4|8448.4|45
1649062200000|2022-04-04 08:50:00|8459.4|8454.4|8460.4|8455.4|8462.9|8457.9|8456.4|8451.4|30
1649062500000|2022-04-04 08:55:00|8459.9|8454.9|8457.9|8452.9|8461.4|8456.4|8456.4|8451.4|43
1649062800000|2022-04-04 09:00:00|8457.4|8452.4|8471.9|8466.9|8475.9|8470.9|8456.9|8451.9|58
1649063100000|2022-04-04 09:05:00|8471.4|8466.4|8483.9|8478.9|8485.9|8480.9|8470.9|8465.9|64
1649063400000|2022-04-04 09:10:00|8484.4|8479.4|8484.4|8479.4|8487.9|8482.9|8483.9|8478.9|107
1649063700000|2022-04-04 09:15:00|8485.9|8480.9|8480.9|8475.9|8486.9|8481.9|8477.9|8472.9|36
1649064000000|2022-04-04 09:20:00|8480.4|8475.4|8478.9|8473.9|8482.9|8477.9|8475.9|8470.9|24
1649064300000|2022-04-04 09:25:00|8478.4|8473.4|8480.4|8475.4|8482.9|8477.9|8475.9|8470.9|38
1649064600000|2022-04-04 09:30:00|8480.9|8475.9|8477.9|8472.9|8480.9|8475.9|8472.9|8467.9|36
1649064900000|2022-04-04 09:35:00|8477.4|8472.4|8475.9|8470.9|8480.9|8475.9|8475.9|8470.9|65
1649065200000|2022-04-04 09:40:00|8476.4|8471.4|8472.9|8467.9|8480.4|8475.4|8471.9|8466.9|84
1649065500000|2022-04-04 09:45:00|8472.4|8467.4|8464.9|8459.9|8473.9|8468.9|8464.9|8459.9|38
1649065800000|2022-04-04 09:50:00|8465.4|8460.4|8460.9|8455.9|8470.4|8465.4|8460.9|8455.9|68
1649066100000|2022-04-04 09:55:00|8460.4|8455.4|8469.9|8464.9|8474.4|8469.4|8460.4|8455.4|95
1649066400000|2022-04-04 10:00:00|8470.4|8465.4|8474.9|8469.9|8477.9|8472.9|8467.9|8462.9|73
1649066700000|2022-04-04 10:05:00|8475.4|8470.4|8475.9|8470.9|8475.9|8470.9|8470.9|8465.9|2348
1649067000000|2022-04-04 10:10:00|8476.4|8471.4|8472.4|8467.4|8478.9|8473.9|8468.9|8463.9|45
1649067300000|2022-04-04 10:15:00|8471.9|8466.9|8465.4|8460.4|8471.9|8466.9|8464.9|8459.9|35
1649067600000|2022-04-04 10:20:00|8464.9|8459.9|8463.4|8458.4|8465.4|8460.4|8458.9|8453.9|50
1649067900000|2022-04-04 10:25:00|8461.9|8456.9|8458.9|8453.9|8464.4|8459.4|8457.9|8452.9|52
1649068200000|2022-04-04 10:30:00|8459.4|8454.4|8451.9|8446.9|8459.4|8454.4|8451.9|8446.9|80
1649068500000|2022-04-04 10:35:00|8452.4|8447.4|8452.9|8447.9|8453.9|8448.9|8446.4|8441.4|40
1649068800000|2022-04-04 10:40:00|8453.4|8448.4|8456.4|8451.4|8460.4|8455.4|8451.9|8446.9|22
1649069100000|2022-04-04 10:45:00|8455.9|8450.9|8454.9|8449.9|8457.9|8452.9|8454.4|8449.4|17
1649069400000|2022-04-04 10:50:00|8454.4|8449.4|8454.4|8449.4|8456.9|8451.9|8451.4|8446.4|28
1649069700000|2022-04-04 10:55:00|8454.9|8449.9|8451.9|8446.9|8456.9|8451.9|8448.9|8443.9|14
1649070000000|2022-04-04 11:00:00|8451.4|8446.4|8449.4|8444.4|8453.9|8448.9|8448.9|8443.9|16
1649070300000|2022-04-04 11:05:00|8449.9|8444.9|8459.9|8454.9|8460.9|8455.9|8449.9|8444.9|48
1649070600000|2022-04-04 11:10:00|8460.4|8455.4|8450.4|8445.4|8460.4|8455.4|8447.9|8442.9|30
1649070900000|2022-04-04 11:15:00|8450.9|8445.9|8448.9|8443.9|8456.4|8451.4|8448.4|8443.4|22
1649071200000|2022-04-04 11:20:00|8449.4|8444.4|8441.9|8436.9|8449.4|8444.4|8441.4|8436.4|46
1649071500000|2022-04-04 11:25:00|8442.4|8437.4|8439.9|8434.9|8442.4|8437.4|8437.4|8432.4|40
1649071800000|2022-04-04 11:30:00|8439.4|8434.4|8438.9|8433.9|8441.4|8436.4|8434.9|8429.9|31
1649072100000|2022-04-04 11:35:00|8438.4|8433.4|8439.9|8434.9|8441.4|8436.4|8435.9|8430.9|29
1649072400000|2022-04-04 11:40:00|8439.6|8434.6|8442.6|8437.6|8444.1|8439.1|8439.6|8434.6|22
1649072700000|2022-04-04 11:45:00|8442.1|8437.1|8448.1|8443.1|8449.1|8444.1|8441.6|8436.6|31
1649073000000|2022-04-04 11:50:00|8447.6|8442.6|8449.6|8444.6|8449.6|8444.6|8446.1|8441.1|29
1649073300000|2022-04-04 11:55:00|8450.1|8445.1|8453.6|8448.6|8455.6|8450.6|8449.6|8444.6|66
1649073600000|2022-04-04 12:00:00|8454.1|8449.1|8457.1|8452.1|8457.6|8452.6|8453.6|8448.6|35
1649073900000|2022-04-04 12:05:00|8457.6|8452.6|8450.1|8445.1|8457.6|8452.6|8448.1|8443.1|33
1649074200000|2022-04-04 12:10:00|8449.1|8444.1|8451.6|8446.6|8453.6|8448.6|8448.6|8443.6|65
1649074500000|2022-04-04 12:15:00|8452.1|8447.1|8452.1|8447.1|8454.1|8449.1|8450.6|8445.6|30
1649074800000|2022-04-04 12:20:00|8452.6|8447.6|8455.1|8450.1|8455.1|8450.1|8449.1|8444.1|12
1649075100000|2022-04-04 12:25:00|8454.6|8449.6|8451.6|8446.6|8457.1|8452.1|8449.6|8444.6|740
1649075400000|2022-04-04 12:30:00|8451.1|8446.1|8451.1|8446.1|8452.6|8447.6|8449.6|8444.6|12
1649075700000|2022-04-04 12:35:00|8451.6|8446.6|8445.1|8440.1|8454.1|8449.1|8445.1|8440.1|42
1649076000000|2022-04-04 12:40:00|8444.6|8439.6|8450.1|8445.1|8451.1|8446.1|8444.1|8439.1|20
1649076300000|2022-04-04 12:45:00|8450.6|8445.6|8445.6|8440.6|8450.6|8445.6|8443.6|8438.6|46
1649076600000|2022-04-04 12:50:00|8446.1|8441.1|8446.1|8441.1|8449.1|8444.1|8443.6|8438.6|58
1649076900000|2022-04-04 12:55:00|8445.6|8440.6|8447.1|8442.1|8447.6|8442.6|8444.1|8439.1|26
1649077200000|2022-04-04 13:00:00|8447.6|8442.6|8455.6|8450.6|8457.1|8452.1|8446.1|8441.1|33
1649077500000|2022-04-04 13:05:00|8456.1|8451.1|8462.1|8457.1|8462.1|8457.1|8455.6|8450.6|35
1649077800000|2022-04-04 13:10:00|8463.1|8458.1|8467.6|8462.6|8469.6|8464.6|8463.1|8458.1|161
1649078100000|2022-04-04 13:15:00|8467.1|8462.1|8468.1|8463.1|8468.1|8463.1|8462.6|8457.6|25
1649078400000|2022-04-04 13:20:00|8467.6|8462.6|8475.1|8470.1|8476.6|8471.6|8467.1|8462.1|37
1649078700000|2022-04-04 13:25:00|8474.6|8469.6|8474.6|8469.6|8477.1|8472.1|8473.6|8468.6|32
1649079000000|2022-04-04 13:30:00|8474.1|8469.1|8472.6|8467.6|8477.1|8472.1|8470.6|8465.6|53
1649079300000|2022-04-04 13:35:00|8473.1|8468.1|8467.6|8462.6|8473.6|8468.6|8464.6|8459.6|83
1649079600000|2022-04-04 13:40:00|8468.1|8463.1|8478.6|8473.6|8478.6|8473.6|8467.6|8462.6|80
1649079900000|2022-04-04 13:45:00|8479.1|8474.1|8478.6|8473.6|8481.1|8476.1|8474.6|8469.6|69
1649080200000|2022-04-04 13:50:00|8479.1|8474.1|8482.1|8477.1|8487.6|8482.6|8475.6|8470.6|72
1649080500000|2022-04-04 13:55:00|8482.6|8477.6|8493.1|8488.1|8493.1|8488.1|8482.1|8477.1|90
1649080800000|2022-04-04 14:00:00|8493.6|8488.6|8491.1|8486.1|8496.1|8491.1|8488.1|8483.1|234
1649081100000|2022-04-04 14:05:00|8491.6|8486.6|8488.6|8483.6|8496.6|8491.6|8487.1|8482.1|113
1649081400000|2022-04-04 14:10:00|8486.7|8481.7|8493.7|8488.7|8495.2|8490.2|8484.7|8479.7|111
1649081700000|2022-04-04 14:15:00|8494.2|8489.2|8496.7|8491.7|8497.2|8492.2|8490.2|8485.2|68
1649082000000|2022-04-04 14:20:00|8497.2|8492.2|8511.7|8506.7|8513.7|8508.7|8497.2|8492.2|151
1649082300000|2022-04-04 14:25:00|8512.2|8507.2|8513.7|8508.7|8514.2|8509.2|8504.2|8499.2|91
1649082600000|2022-04-04 14:30:00|8514.2|8509.2|8507.2|8502.2|8514.2|8509.2|8506.7|8501.7|84
1649082900000|2022-04-04 14:35:00|8507.7|8502.7|8509.7|8504.7|8512.2|8507.2|8501.2|8496.2|102
1649083200000|2022-04-04 14:40:00|8510.2|8505.2|8501.7|8496.7|8510.7|8505.7|8500.7|8495.7|90
1649083500000|2022-04-04 14:45:00|8502.2|8497.2|8507.7|8502.7|8508.2|8503.2|8497.2|8492.2|97
1649083800000|2022-04-04 14:50:00|8507.2|8502.2|8507.2|8502.2|8512.2|8507.2|8507.2|8502.2|64
1649084100000|2022-04-04 14:55:00|8507.7|8502.7|8508.7|8503.7|8512.2|8507.2|8507.7|8502.7|92
1649084400000|2022-04-04 15:00:00|8508.2|8503.2|8517.7|8512.7|8517.7|8512.7|8507.7|8502.7|121
1649084700000|2022-04-04 15:05:00|8518.2|8513.2|8523.2|8518.2|8524.2|8519.2|8517.2|8512.2|104
1649085000000|2022-04-04 15:10:00|8522.7|8517.7|8521.2|8516.2|8522.7|8517.7|8518.2|8513.2|140
1649085300000|2022-04-04 15:15:00|8520.7|8515.7|8523.2|8518.2|8524.2|8519.2|8518.2|8513.2|180
1649085600000|2022-04-04 15:20:00|8521.7|8516.7|8521.7|8516.7|8525.2|8520.2|8519.7|8514.7|160
1649085900000|2022-04-04 15:25:00|8522.2|8517.2|8527.7|8522.7|8527.7|8522.7|8519.2|8514.2|233
1649086200000|2022-04-04 15:30:00|8528.7|8521.7|8522.7|8515.7|8529.7|8522.7|8521.7|8514.7|381
1649086500000|2022-04-04 15:35:00|8521.7|8516.7|8516.7|8510.7|8521.7|8516.7|8511.7|8505.7|160
1649086800000|2022-04-04 15:40:00|8515.7|8508.7|8520.7|8513.7|8522.7|8515.7|8514.7|8508.7|39
1649087100000|2022-04-04 15:45:00|8519.7|8512.7|8531.7|8524.7|8531.7|8524.7|8518.7|8512.7|45
1649087400000|2022-04-04 15:50:00|8532.7|8525.7|8537.7|8531.7|8537.7|8531.7|8530.7|8524.7|28
1649087700000|2022-04-04 15:55:00|8538.7|8532.7|8536.7|8529.7|8539.7|8533.7|8536.7|8529.7|42
1649088000000|2022-04-04 16:00:00|8535.7|8528.7|8531.7|8524.7|8537.7|8530.7|8530.7|8523.7|14
1649088300000|2022-04-04 16:05:00|8530.7|8523.7|8530.7|8523.7|8532.7|8526.7|8529.7|8522.7|4
1649088600000|2022-04-04 16:10:00|8531.7|8524.7|8532.7|8525.7|8533.7|8526.7|8529.7|8522.7|6
1649088900000|2022-04-04 16:15:00|8533.7|8526.7|8532.7|8525.7|8534.7|8528.7|8530.7|8524.7|10
1649089200000|2022-04-04 16:20:00|8531.7|8526.7|8531.7|8524.7|8533.7|8526.7|8530.7|8524.7|9
1649089500000|2022-04-04 16:25:00|8532.7|8525.7|8532.7|8525.7|8535.7|8528.7|8530.7|8524.7|5
1649089800000|2022-04-04 16:30:00|8531.7|8526.7|8535.7|8528.7|8536.7|8529.7|8531.7|8526.7|10
1649090100000|2022-04-04 16:35:00|8534.7|8527.7|8531.7|8524.7|8534.7|8528.7|8530.7|8524.7|13
1649090400000|2022-04-04 16:40:00|8530.7|8523.7|8530.7|8523.7|8531.7|8524.7|8528.7|8521.7|5
1649090700000|2022-04-04 16:45:00|8531.7|8524.7|8530.7|8523.7|8531.7|8524.7|8529.7|8522.7|6
1649091000000|2022-04-04 16:50:00|8531.7|8524.7|8533.7|8526.7|8533.7|8526.7|8530.7|8523.7|13
1649091300000|2022-04-04 16:55:00|8532.7|8527.7|8535.7|8529.7|8536.7|8530.7|8532.7|8527.7|16
1649091600000|2022-04-04 17:00:00|8534.7|8528.7|8536.7|8530.7|8536.7|8530.7|8533.7|8527.7|15
1649091900000|2022-04-04 17:05:00|8535.7|8528.7|8533.7|8526.7|8535.7|8528.7|8531.7|8525.7|9
1649092200000|2022-04-04 17:10:00|8532.7|8527.7|8532.7|8525.7|8533.7|8527.7|8531.7|8525.7|6
1649092500000|2022-04-04 17:15:00|8531.7|8526.7|8536.7|8530.7|8537.7|8530.7|8531.7|8525.7|11
1649092800000|2022-04-04 17:20:00|8535.7|8528.7|8533.7|8526.7|8535.7|8529.7|8533.7|8526.7|4
1649093100000|2022-04-04 17:25:00|8534.7|8527.7|8536.7|8530.7|8536.7|8530.7|8534.7|8527.7|3
1649093400000|2022-04-04 17:30:00|8535.7|8529.7|8536.7|8528.7|8536.7|8530.7|8534.7|8528.7|5
1649093700000|2022-04-04 17:35:00|8535.7|8529.7|8536.7|8530.7|8536.7|8530.7|8535.7|8529.7|0
1649094000000|2022-04-04 17:40:00|8537.7|8531.7|8537.7|8530.7|8538.7|8531.7|8535.7|8529.7|7
1649094300000|2022-04-04 17:45:00|8536.7|8529.7|8533.7|8526.7|8537.7|8530.7|8533.7|8526.7|8
1649094600000|2022-04-04 17:50:00|8535.7|8527.7|8537.7|8531.7|8538.7|8532.7|8535.7|8527.7|25
1649094900000|2022-04-04 17:55:00|8538.7|8532.7|8542.2|8530.2|8544.7|8535.2|8537.7|8529.7|29
1649095200000|2022-04-04 18:00:00|8542.1|8530.1|8540.1|8528.1|8542.2|8530.2|8537.8|8525.8|0
1649095500000|2022-04-04 18:05:00|8542.2|8530.2|8533.2|8521.2|8542.3|8530.3|8533.2|8521.2|0
1649095800000|2022-04-04 18:10:00|8533.1|8521.1|8535.4|8523.4|8535.5|8523.5|8531|8519|0
1649096100000|2022-04-04 18:15:00|8535.3|8523.3|8537.8|8525.8|8539.9|8527.9|8533.2|8521.2|0
1649096400000|2022-04-04 18:20:00|8537.7|8525.7|8540|8528|8542.1|8530.1|8537.7|8525.7|0
1649096700000|2022-04-04 18:25:00|8542.1|8530.1|8542.6|8530.6|8544.7|8532.7|8540|8528|0
1649097000000|2022-04-04 18:30:00|8542.5|8530.5|8542.6|8530.6|8542.6|8530.6|8540.2|8528.2|0
1649097300000|2022-04-04 18:35:00|8540.5|8528.5|8542.6|8530.6|8542.7|8530.7|8540.5|8528.5|0
1649097600000|2022-04-04 18:40:00|8540.5|8528.5|8542.6|8530.6|8542.6|8530.6|8540.4|8528.4|0
1649097900000|2022-04-04 18:45:00|8542.7|8530.7|8544.9|8532.9|8549.3|8537.3|8542.6|8530.6|0
1649098200000|2022-04-04 18:50:00|8547.1|8535.1|8547.3|8535.3|8547.3|8535.3|8542.7|8530.7|0
1649098500000|2022-04-04 18:55:00|8549.4|8537.4|8545|8533|8549.4|8537.4|8544.9|8532.9|0
1649098800000|2022-04-04 19:00:00|8544.9|8532.9|8545|8533|8545.1|8533.1|8540.6|8528.6|0
1649099100000|2022-04-04 19:05:00|8547.2|8535.2|8545.1|8533.1|8549.4|8537.4|8544.9|8532.9|0
1649099400000|2022-04-04 19:10:00|8547.2|8535.2|8545.1|8533.1|8549.5|8537.5|8542.7|8530.7|0
1649099700000|2022-04-04 19:15:00|8545|8533|8542.9|8530.9|8545.1|8533.1|8540.6|8528.6|0
1649100000000|2022-04-04 19:20:00|8543|8531|8545.2|8533.2|8545.2|8533.2|8542.9|8530.9|0
1649100300000|2022-04-04 19:25:00|8547.4|8535.4|8542.9|8530.9|8547.4|8535.4|8540.7|8528.7|0
1649100600000|2022-04-04 19:30:00|8542.8|8530.8|8547.2|8535.2|8549.4|8537.4|8542.8|8530.8|0
1649100900000|2022-04-04 19:35:00|8547.1|8535.1|8551.5|8539.5|8551.6|8539.6|8547.1|8535.1|0
1649101200000|2022-04-04 19:40:00|8551.6|8539.6|8547|8535|8555.8|8543.8|8547|8535|0
1649101500000|2022-04-04 19:45:00|8545.9|8533.9|8551.5|8539.5|8556|8544|8544.8|8532.8|0
1649101800000|2022-04-04 19:50:00|8551.7|8539.7|8556.1|8544.1|8560.5|8548.5|8551.5|8539.5|0
1649102100000|2022-04-04 19:55:00|8556|8544|8556.1|8544.1|8556.4|8544.4|8540.7|8528.7|0
1649102400000|2022-04-04 20:00:00|8555.1|8543.1|8548.6|8536.6|8558.9|8546.9|8547.3|8535.3|0
1649102700000|2022-04-04 20:05:00|8548|8536|8550.3|8538.3|8553.3|8541.3|8548|8536|0
1649103000000|2022-04-04 20:10:00|8550.8|8538.8|8548|8536|8552.7|8540.7|8548|8536|0
1649103300000|2022-04-04 20:15:00|8548.6|8536.6|8552.1|8540.1|8554|8542|8548.6|8536.6|0
1649103600000|2022-04-04 20:20:00|8552.7|8540.7|8555.5|8543.5|8555.7|8543.7|8552.1|8540.1|0
1649103900000|2022-04-04 20:25:00|8555.7|8543.7|8554|8542|8556.1|8544.1|8553.8|8541.8|0
1649104200000|2022-04-04 20:30:00|8553.3|8541.3|8554.8|8542.8|8554.8|8542.8|8552.7|8540.7|0
1649104500000|2022-04-04 20:35:00|8554.9|8542.9|8557.4|8545.4|8557.4|8545.4|8554.8|8542.8|0
1649104800000|2022-04-04 20:40:00|8558.3|8546.3|8557.4|8545.4|8558.9|8546.9|8556.8|8544.8|0
1649105100000|2022-04-04 20:45:00|8556.8|8544.8|8551.4|8539.4|8557.4|8545.4|8551.4|8539.4|0
1649105400000|2022-04-04 20:50:00|8550.8|8538.8|8552.7|8540.7|8552.7|8540.7|8549.3|8537.3|0
1649105700000|2022-04-04 20:55:00|8553.3|8541.3|8548.9|8536.9|8554|8542|8548.2|8536.2|0
1649106000000|2022-04-04 21:00:00|8549.3|8537.3|8549.3|8537.3|8549.7|8537.7|8548.7|8536.7|0
1649106300000|2022-04-04 21:05:00|8548.9|8536.9|8549.7|8537.7|8549.7|8537.7|8548.4|8536.4|0
1649106600000|2022-04-04 21:10:00|8549.3|8537.3|8549.3|8537.3|8549.5|8537.5|8548.2|8536.2|0
1649106900000|2022-04-04 21:15:00|8549.1|8537.1|8549.1|8537.1|8549.7|8537.7|8548.9|8536.9|0
1649107200000|2022-04-04 21:20:00|8548.9|8536.9|8549.5|8537.5|8549.5|8537.5|8548.2|8536.2|0
1649107500000|2022-04-04 21:25:00|8550.5|8538.5|8551.6|8539.6|8551.6|8539.6|8549.5|8537.5|0
1649107800000|2022-04-04 21:30:00|8551.4|8539.4|8550.8|8538.8|8551.6|8539.6|8550.3|8538.3|0
1649108100000|2022-04-04 21:35:00|8551|8539|8550.5|8538.5|8551.4|8539.4|8550.5|8538.5|0
1649108400000|2022-04-04 21:40:00|8550.3|8538.3|8550.1|8538.1|8550.8|8538.8|8549.1|8537.1|0
1649108700000|2022-04-04 21:45:00|8550.3|8538.3|8550.1|8538.1|8550.3|8538.3|8550.1|8538.1|0
1649109300000|2022-04-04 21:55:00|8550.3|8538.3|8551.6|8539.6|8551.6|8539.6|8550.3|8538.3|0
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8548.6|8536.6|8551.4|8539.4|8546.9|8534.9|0
1649109900000|2022-04-04 22:05:00|8548|8536|8548.6|8536.6|8549.9|8537.9|8547.4|8535.4|0
1649110200000|2022-04-04 22:10:00|8548|8536|8549.3|8537.3|8549.9|8537.9|8547.6|8535.6|0
1649110500000|2022-04-04 22:15:00|8549.9|8537.9|8547.4|8535.4|8549.9|8537.9|8546.5|8534.5|0
1649110800000|2022-04-04 22:20:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8546.5|8534.5|0
1649111100000|2022-04-04 22:25:00|8546.9|8534.9|8548|8536|8548.6|8536.6|8545.9|8533.9|0
1649111400000|2022-04-04 22:30:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8545.9|8533.9|0
1649111700000|2022-04-04 22:35:00|8546.3|8534.3|8545.2|8533.2|8546.5|8534.5|8544.6|8532.6|0
1649112000000|2022-04-04 22:40:00|8544.6|8532.6|8545.2|8533.2|8545.9|8533.9|8544.6|8532.6|0
1649112300000|2022-04-04 22:45:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.9|8533.9|0
1649112600000|2022-04-04 22:50:00|8546.9|8534.9|8545.9|8533.9|8546.9|8534.9|8545.2|8533.2|0
1649112900000|2022-04-04 22:55:00|8546.5|8534.5|8546.5|8534.5|8546.5|8534.5|8545.9|8533.9|0
1649113200000|2022-04-04 23:00:00|8545.9|8533.9|8546.5|8534.5|8547|8535|8545.9|8533.9|0
1649113500000|2022-04-04 23:05:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.3|8533.3|0
1649113800000|2022-04-04 23:10:00|8546.3|8534.3|8545.3|8533.3|8546.5|8534.5|8545.3|8533.3|0
1649114100000|2022-04-04 23:15:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8545.3|8533.3|0
1649114400000|2022-04-04 23:20:00|8545.3|8533.3|8545.3|8533.3|8545.9|8533.9|8544.6|8532.6|0
1649114700000|2022-04-04 23:25:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8544.6|8532.6|0
1649115000000|2022-04-04 23:30:00|8546.3|8534.3|8550|8538|8550|8538|8545.9|8533.9|0
1649115300000|2022-04-04 23:35:00|8549.3|8537.3|8549.3|8537.3|8550|8538|8548.7|8536.7|0
1649115600000|2022-04-04 23:40:00|8548.7|8536.7|8548.7|8536.7|8549.3|8537.3|8547.4|8535.4|0
1649115900000|2022-04-04 23:45:00|8548|8536|8544.6|8532.6|8548.7|8536.7|8544.6|8532.6|0
1649116200000|2022-04-04 23:50:00|8545.3|8533.3|8544.6|8532.6|8545.3|8533.3|8544|8532|0
1649116500000|2022-04-04 23:55:00|8545.3|8533.3|8541.8|8529.8|8545.3|8533.3|8541.8|8529.8|0
1649116800000|2022-04-05 00:00:00|8542.5|8530.5|8536.5|8524.5|8542.5|8530.5|8536.5|8524.5|0
1649117100000|2022-04-05 00:05:00|8537.1|8525.1|8537.7|8525.7|8539.2|8527.2|8536.4|8524.4|0
1649117400000|2022-04-05 00:10:00|8538.1|8526.1|8538.3|8526.3|8540.1|8528.1|8537.5|8525.5|0
1649117700000|2022-04-05 00:15:00|8538.1|8526.1|8532.7|8520.7|8538.3|8526.3|8528.4|8516.4|0
1649118000000|2022-04-05 00:20:00|8532.6|8520.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649118300000|2022-04-05 00:25:00|8531.8|8519.8|8532.6|8520.6|8532.6|8520.6|8530.4|8518.4|0
1649118600000|2022-04-05 00:30:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8530.5|8518.5|0
1649118900000|2022-04-05 00:35:00|8535.6|8523.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649119200000|2022-04-05 00:40:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8532.6|8520.6|0
1649119500000|2022-04-05 00:45:00|8534.4|8522.4|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649119800000|2022-04-05 00:50:00|8532.2|8520.2|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649120100000|2022-04-05 00:55:00|8533.4|8521.4|8536.9|8524.9|8536.9|8524.9|8532.6|8520.6|0
1649120400000|2022-04-05 01:00:00|8537.3|8525.3|8530.5|8518.5|8539.1|8527.1|8530.5|8518.5|0
1649120700000|2022-04-05 01:05:00|8531.3|8519.3|8532.6|8520.6|8532.6|8520.6|8530.5|8518.5|0
1649121000000|2022-04-05 01:10:00|8533.5|8521.5|8532.6|8520.6|8534.8|8522.8|8532.6|8520.6|0
1649121300000|2022-04-05 01:15:00|8533.5|8521.5|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649121600000|2022-04-05 01:20:00|8535.6|8523.6|8534.8|8522.8|8539.1|8527.1|8534.8|8522.8|0
1649121900000|2022-04-05 01:25:00|8535.2|8523.2|8534.8|8522.8|8535.9|8523.9|8532.6|8520.6|0
1649122200000|2022-04-05 01:30:00|8534.4|8522.4|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649122500000|2022-04-05 01:35:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649122800000|2022-04-05 01:40:00|8536.1|8524.1|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123100000|2022-04-05 01:45:00|8536.5|8524.5|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123400000|2022-04-05 01:50:00|8537.8|8525.8|8543.4|8531.4|8543.4|8531.4|8537.8|8525.8|0
1649123700000|2022-04-05 01:55:00|8543|8531|8539.1|8527.1|8543.4|8531.4|8539.1|8527.1|0
1649124000000|2022-04-05 02:00:00|8538.3|8526.3|8534.8|8522.8|8538.3|8526.3|8534.8|8522.8|0
1649124300000|2022-04-05 02:05:00|8534.4|8522.4|8534.8|8522.8|8534.8|8522.8|8532.7|8520.7|0
1649124600000|2022-04-05 02:10:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649124900000|2022-04-05 02:15:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125200000|2022-04-05 02:20:00|8534.8|8522.8|8538|8526|8538|8526|8534.8|8522.8|0
1649125500000|2022-04-05 02:25:00|8537.6|8525.6|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125800000|2022-04-05 02:30:00|8537.8|8525.8|8539.1|8527.1|8539.1|8527.1|8536.9|8524.9|0
1649127000000|2022-04-05 02:50:00|8538.2|8526.2|8536.9|8524.9|8538.2|8526.2|8536.9|8524.9|0
1649127900000|2022-04-05 03:05:00|8537.3|8525.3|8536.9|8524.9|8539.1|8527.1|8534.8|8522.8|0
1649128200000|2022-04-05 03:10:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649128500000|2022-04-05 03:15:00|8535.1|8523.1|8537.1|8525.1|8537.1|8525.1|8534.9|8522.9|0
1649128800000|2022-04-05 03:20:00|8536.3|8524.3|8534.9|8522.9|8537.1|8525.1|8534.9|8522.9|0
1649129100000|2022-04-05 03:25:00|8532.8|8520.8|8530.6|8518.6|8532.8|8520.8|8530.6|8518.6|0
1649129400000|2022-04-05 03:30:00|8531|8519|8526.3|8514.3|8532.8|8520.8|8526.3|8514.3|0
1649129700000|2022-04-05 03:35:00|8527.1|8515.1|8528.5|8516.5|8528.5|8516.5|8526.3|8514.3|0
1649130000000|2022-04-05 03:40:00|8529.3|8517.3|8528.5|8516.5|8530.6|8518.6|8528.5|8516.5|0
1649130300000|2022-04-05 03:45:00|8529.3|8517.3|8530.6|8518.6|8530.6|8518.6|8528.5|8516.5|0
1649130600000|2022-04-05 03:50:00|8531.4|8519.4|8532.8|8520.8|8532.8|8520.8|8531.4|8519.4|0
1649133000000|2022-04-05 04:30:00|8533.6|8521.6|8532.8|8520.8|8537.1|8525.1|8532.8|8520.8|0
1649133300000|2022-04-05 04:35:00|8532|8520|8532.8|8520.8|8532.8|8520.8|8530.7|8518.7|0
1649133600000|2022-04-05 04:40:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649133900000|2022-04-05 04:45:00|8533.2|8521.2|8535|8523|8535|8523|8532.8|8520.8|0
1649134200000|2022-04-05 04:50:00|8534.9|8522.9|8535|8523|8535|8523|8532.8|8520.8|0
1649134500000|2022-04-05 04:55:00|8534.1|8522.1|8532.8|8520.8|8534.1|8522.1|8532.8|8520.8|0
1649134800000|2022-04-05 05:00:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649135100000|2022-04-05 05:05:00|8532|8520|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649135400000|2022-04-05 05:10:00|8528.9|8516.9|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649135700000|2022-04-05 05:15:00|8531.5|8519.5|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649136000000|2022-04-05 05:20:00|8529.4|8517.4|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649136300000|2022-04-05 05:25:00|8529.9|8517.9|8530.7|8518.7|8530.7|8518.7|8528.6|8516.6|0
1649136600000|2022-04-05 05:30:00|8529.9|8517.9|8526.4|8514.4|8529.9|8517.9|8526.4|8514.4|0
1649136900000|2022-04-05 05:35:00|8526|8514|8526.4|8514.4|8526.4|8514.4|8525.3|8513.3|0
1649137200000|2022-04-05 05:40:00|8525.6|8513.6|8526.4|8514.4|8526.4|8514.4|8522.1|8510.1|0
1649137500000|2022-04-05 05:45:00|8527.2|8515.2|8526.4|8514.4|8528.5|8516.5|8526.4|8514.4|0
1649137800000|2022-04-05 05:50:00|8527.2|8515.2|8530.7|8518.7|8530.7|8518.7|8524.2|8512.2|0
1649138100000|2022-04-05 05:55:00|8529.9|8517.9|8530.7|8518.7|8532.9|8520.9|8528.5|8516.5|0
1649138400000|2022-04-05 06:00:00|8530.8|8518.8|8548.2|8543.2|8548.7|8543.7|8530.8|8518.8|15
1649138700000|2022-04-05 06:05:00|8545.7|8540.7|8539.7|8534.7|8547.2|8542.2|8539.7|8534.7|11
1649139000000|2022-04-05 06:10:00|8540.2|8535.2|8535.2|8530.2|8540.2|8535.2|8533.2|8528.2|20
1649139300000|2022-04-05 06:15:00|8534.2|8529.2|8522.7|8517.7|8534.2|8529.2|8520.2|8515.2|29
1649139600000|2022-04-05 06:20:00|8523.7|8518.7|8524.2|8519.2|8525.2|8520.2|8516.7|8511.7|6
1649139900000|2022-04-05 06:25:00|8523.7|8518.7|8522.2|8517.2|8523.7|8518.7|8518.2|8513.2|14
1649140200000|2022-04-05 06:30:00|8523.2|8518.2|8522.2|8517.2|8523.7|8518.7|8516.7|8511.7|9
1649140500000|2022-04-05 06:35:00|8521.7|8516.7|8518.7|8513.7|8522.7|8517.7|8518.2|8513.2|17
1649140800000|2022-04-05 06:40:00|8518.2|8513.2|8512.7|8507.7|8518.2|8513.2|8512.2|8507.2|10
1649141100000|2022-04-05 06:45:00|8512.2|8507.2|8511.7|8506.7|8512.2|8507.2|8504.2|8499.2|20
1649141400000|2022-04-05 06:50:00|8511.2|8506.2|8514.2|8509.2|8514.7|8509.7|8507.7|8502.7|9
1649141700000|2022-04-05 06:55:00|8514.7|8509.7|8520.2|8515.2|8520.7|8515.7|8506.2|8501.2|65
1649142000000|2022-04-05 07:00:00|8516.7|8511.7|8532.2|8527.2|8543.2|8538.2|8514.7|8509.7|524
1649142300000|2022-04-05 07:05:00|8532.7|8527.7|8522.7|8517.7|8535.7|8530.7|8516.2|8511.2|243
1649142600000|2022-04-05 07:10:00|8523.2|8518.2|8514.7|8509.7|8528.7|8523.7|8505.7|8500.7|149
1649142900000|2022-04-05 07:15:00|8513.2|8508.2|8532.7|8527.7|8532.7|8527.7|8509.7|8504.7|124
1649143200000|2022-04-05 07:20:00|8531.7|8526.7|8525.7|8520.7|8536.2|8531.2|8521.7|8516.7|148
1649143500000|2022-04-05 07:25:00|8526.2|8521.2|8539.2|8534.2|8546.7|8541.7|8522.2|8517.2|176
1649143800000|2022-04-05 07:30:00|8538.7|8533.7|8557.7|8552.7|8557.7|8552.7|8531.7|8526.7|225
1649144100000|2022-04-05 07:35:00|8557.2|8552.2|8569.7|8564.7|8571.7|8566.7|8556.7|8551.7|189
1649144400000|2022-04-05 07:40:00|8570.6|8565.6|8578.1|8573.1|8578.6|8573.6|8569.6|8564.6|136
1649144700000|2022-04-05 07:45:00|8577.6|8572.6|8589.6|8584.6|8590.6|8585.6|8574.1|8569.1|119
1649145000000|2022-04-05 07:50:00|8589.1|8584.1|8586.1|8581.1|8592.1|8587.1|8580.6|8575.6|123
1649145300000|2022-04-05 07:55:00|8586.6|8581.6|8575.1|8570.1|8586.6|8581.6|8574.6|8569.6|117
1649145600000|2022-04-05 08:00:00|8575.6|8570.6|8572.6|8567.6|8579.1|8574.1|8572.1|8567.1|124
1649145900000|2022-04-05 08:05:00|8572.1|8567.1|8577.6|8572.6|8579.1|8574.1|8570.6|8565.6|65
1649146200000|2022-04-05 08:10:00|8578.1|8573.1|8580.6|8575.6|8583.1|8578.1|8577.1|8572.1|50
1649146500000|2022-04-05 08:15:00|8579.6|8574.6|8573.6|8568.6|8583.1|8578.1|8572.6|8567.6|39
1649146800000|2022-04-05 08:20:00|8573.1|8568.1|8573.1|8568.1|8577.6|8572.6|8569.1|8564.1|126
1649147100000|2022-04-05 08:25:00|8572.6|8567.6|8574.1|8569.1|8576.6|8571.6|8568.6|8563.6|68
1649147400000|2022-04-05 08:30:00|8573.6|8568.6|8580.1|8575.1|8581.6|8576.6|8571.1|8566.1|94
1649147700000|2022-04-05 08:35:00|8580.6|8575.6|8581.6|8576.6|8583.6|8578.6|8574.6|8569.6|51
1649148000000|2022-04-05 08:40:00|8582.1|8577.1|8590.6|8585.6|8591.1|8586.1|8582.1|8577.1|94
1649148300000|2022-04-05 08:45:00|8590.1|8585.1|8581.1|8576.1|8590.1|8585.1|8580.1|8575.1|55
1649148600000|2022-04-05 08:50:00|8580.6|8575.6|8580.1|8575.1|8585.1|8580.1|8578.6|8573.6|98
1649148900000|2022-04-05 08:55:00|8579.6|8574.6|8572.6|8567.6|8581.6|8576.6|8571.1|8566.1|69
1649149200000|2022-04-05 09:00:00|8573.1|8568.1|8572.6|8567.6|8577.6|8572.6|8570.6|8565.6|31
1649149500000|2022-04-05 09:05:00|8573.1|8568.1|8575.1|8570.1|8576.6|8571.6|8572.1|8567.1|79
1649149800000|2022-04-05 09:10:00|8575.6|8570.6|8582.1|8577.1|8584.1|8579.1|8575.6|8570.6|49
1649150100000|2022-04-05 09:15:00|8582.6|8577.6|8577.6|8572.6|8588.1|8583.1|8575.6|8570.6|58
1649150400000|2022-04-05 09:20:00|8578.1|8573.1|8579.6|8574.6|8585.6|8580.6|8576.1|8571.1|56
1649150700000|2022-04-05 09:25:00|8580.1|8575.1|8578.6|8573.6|8583.6|8578.6|8573.1|8568.1|93
1649151000000|2022-04-05 09:30:00|8579.1|8574.1|8575.1|8570.1|8582.1|8577.1|8571.1|8566.1|76
1649151300000|2022-04-05 09:35:00|8574.6|8569.6|8566.6|8561.6|8576.6|8571.6|8566.6|8561.6|37
1649151600000|2022-04-05 09:40:00|8566.1|8561.1|8564.6|8559.6|8569.1|8564.1|8563.1|8558.1|49
1649151900000|2022-04-05 09:45:00|8564.1|8559.1|8560.6|8555.6|8566.1|8561.1|8559.6|8554.6|71
1649152200000|2022-04-05 09:50:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8557.1|8552.1|87
1649152500000|2022-04-05 09:55:00|8568.1|8563.1|8560.6|8555.6|8568.1|8563.1|8557.1|8552.1|55
1649152800000|2022-04-05 10:00:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8555.1|8550.1|84
1649153100000|2022-04-05 10:05:00|8568.1|8563.1|8547.6|8542.6|8568.1|8563.1|8545.1|8540.1|238
1649153400000|2022-04-05 10:10:00|8546.6|8541.6|8555.1|8550.1|8556.6|8551.6|8545.6|8540.6|77
1649153700000|2022-04-05 10:15:00|8555.6|8550.6|8558.6|8553.6|8560.1|8555.1|8552.6|8547.6|74
1649154000000|2022-04-05 10:20:00|8558.1|8553.1|8553.6|8548.6|8561.6|8556.6|8544.1|8539.1|162
1649154300000|2022-04-05 10:25:00|8554.1|8549.1|8557.6|8552.6|8560.1|8555.1|8551.1|8546.1|98
1649154600000|2022-04-05 10:30:00|8558.1|8553.1|8554.6|8549.6|8562.6|8557.6|8551.6|8546.6|49
1649154900000|2022-04-05 10:35:00|8555.1|8550.1|8553.6|8548.6|8556.6|8551.6|8552.6|8547.6|37
1649155200000|2022-04-05 10:40:00|8553.1|8548.1|8562.6|8557.6|8565.6|8560.6|8552.6|8547.6|51
1649155500000|2022-04-05 10:45:00|8562.1|8557.1|8561.6|8556.6|8566.1|8561.1|8560.1|8555.1|38
1649155800000|2022-04-05 10:50:00|8562.1|8557.1|8571.6|8566.6|8573.1|8568.1|8561.1|8556.1|92
1649156100000|2022-04-05 10:55:00|8572.1|8567.1|8573.6|8568.6|8574.6|8569.6|8566.6|8561.6|63
1649156400000|2022-04-05 11:00:00|8574.6|8569.6|8566.6|8561.6|8574.6|8569.6|8565.6|8560.6|136
1649156700000|2022-04-05 11:05:00|8566.1|8561.1|8560.6|8555.6|8570.1|8565.1|8560.1|8555.1|91
1649157000000|2022-04-05 11:10:00|8560.1|8555.1|8561.6|8556.6|8561.6|8556.6|8558.1|8553.1|24
1649157300000|2022-04-05 11:15:00|8562.1|8557.1|8564.6|8559.6|8566.1|8561.1|8561.6|8556.6|47
1649157600000|2022-04-05 11:20:00|8565.1|8560.1|8571.6|8566.6|8572.1|8567.1|8565.1|8560.1|40
1649157900000|2022-04-05 11:25:00|8572.1|8567.1|8583.6|8578.6|8583.6|8578.6|8571.1|8566.1|46
1649158200000|2022-04-05 11:30:00|8583.1|8578.1|8587.1|8582.1|8589.1|8584.1|8582.6|8577.6|55
1649158500000|2022-04-05 11:35:00|8586.1|8581.1|8597.1|8592.1|8597.1|8592.1|8585.1|8580.1|90
1649158800000|2022-04-05 11:40:00|8596.4|8591.4|8602.4|8597.4|8603.4|8598.4|8594.4|8589.4|101
1649159100000|2022-04-05 11:45:00|8601.9|8596.9|8598.9|8593.9|8602.4|8597.4|8595.4|8590.4|76
1649159400000|2022-04-05 11:50:00|8598.4|8593.4|8594.9|8589.9|8598.4|8593.4|8593.9|8588.9|23
1649159700000|2022-04-05 11:55:00|8594.4|8589.4|8594.4|8589.4|8597.9|8592.9|8592.4|8587.4|24
1649160000000|2022-04-05 12:00:00|8594.9|8589.9|8598.9|8593.9|8601.4|8596.4|8592.4|8587.4|56
1649160300000|2022-04-05 12:05:00|8598.4|8593.4|8593.9|8588.9|8598.4|8593.4|8592.4|8587.4|76
1649160600000|2022-04-05 12:10:00|8594.4|8589.4|8594.9|8589.9|8597.4|8592.4|8592.9|8587.9|52
1649160900000|2022-04-05 12:15:00|8594.4|8589.4|8595.9|8590.9|8597.4|8592.4|8591.4|8586.4|53
1649161200000|2022-04-05 12:20:00|8596.4|8591.4|8592.9|8587.9|8600.4|8595.4|8592.4|8587.4|73
1649161500000|2022-04-05 12:25:00|8593.4|8588.4|8597.9|8592.9|8602.4|8597.4|8593.4|8588.4|61
1649161800000|2022-04-05 12:30:00|8598.4|8593.4|8605.4|8600.4|8605.4|8600.4|8598.4|8593.4|58
1649162100000|2022-04-05 12:35:00|8604.9|8599.9|8609.4|8604.4|8612.4|8607.4|8604.9|8599.9|109
1649162400000|2022-04-05 12:40:00|8608.9|8603.9|8610.4|8605.4|8611.9|8606.9|8603.4|8598.4|102
1649162700000|2022-04-05 12:45:00|8610.9|8605.9|8606.9|8601.9|8611.9|8606.9|8605.9|8600.9|34
1649163000000|2022-04-05 12:50:00|8606.4|8601.4|8609.9|8604.9|8610.9|8605.9|8606.4|8601.4|49
1649163300000|2022-04-05 12:55:00|8608.9|8603.9|8606.9|8601.9|8613.9|8608.9|8602.9|8597.9|70
1649163600000|2022-04-05 13:00:00|8607.4|8602.4|8622.4|8617.4|8623.9|8618.9|8605.9|8600.9|123
1649163900000|2022-04-05 13:05:00|8620.9|8615.9|8618.9|8613.9|8622.9|8617.9|8616.4|8611.4|62
1649164200000|2022-04-05 13:10:00|8618.4|8613.4|8618.9|8613.9|8622.4|8617.4|8617.9|8612.9|63
1649164500000|2022-04-05 13:15:00|8618.4|8613.4|8617.4|8612.4|8620.9|8615.9|8616.4|8611.4|69
1649164800000|2022-04-05 13:20:00|8616.9|8611.9|8616.9|8611.9|8617.9|8612.9|8610.9|8605.9|81
1649165100000|2022-04-05 13:25:00|8616.4|8611.4|8615.9|8610.9|8622.4|8617.4|8615.4|8610.4|92
1649165400000|2022-04-05 13:30:00|8616.4|8611.4|8627.9|8622.9|8628.9|8623.9|8616.4|8611.4|156
1649165700000|2022-04-05 13:35:00|8628.4|8623.4|8627.9|8622.9|8633.4|8628.4|8626.4|8621.4|147
1649166000000|2022-04-05 13:40:00|8628.4|8623.4|8628.4|8623.4|8631.9|8626.9|8624.4|8619.4|76
1649166300000|2022-04-05 13:45:00|8629.4|8624.4|8633.4|8628.4|8643.4|8638.4|8628.9|8623.9|130
1649166600000|2022-04-05 13:50:00|8632.9|8627.9|8631.9|8626.9|8635.9|8630.9|8626.4|8621.4|90
1649166900000|2022-04-05 13:55:00|8632.4|8627.4|8631.9|8626.9|8634.4|8629.4|8624.4|8619.4|104
1649167200000|2022-04-05 14:00:00|8632.4|8627.4|8627.4|8622.4|8636.4|8631.4|8626.4|8621.4|109
1649167500000|2022-04-05 14:05:00|8626.9|8621.9|8599.4|8594.4|8626.9|8621.9|8597.9|8592.9|244
1649167800000|2022-04-05 14:10:00|8599.6|8594.6|8603.1|8598.1|8609.6|8604.6|8597.1|8592.1|147
1649168100000|2022-04-05 14:15:00|8602.6|8597.6|8594.6|8589.6|8602.6|8597.6|8592.6|8587.6|169
1649168400000|2022-04-05 14:20:00|8594.1|8589.1|8584.6|8579.6|8596.6|8591.6|8582.6|8577.6|212
1649168700000|2022-04-05 14:25:00|8585.6|8580.6|8592.6|8587.6|8597.6|8592.6|8580.6|8575.6|134
1649169000000|2022-04-05 14:30:00|8593.1|8588.1|8585.6|8580.6|8603.1|8598.1|8584.6|8579.6|143
1649169300000|2022-04-05 14:35:00|8585.1|8580.1|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|114
1649169600000|2022-04-05 14:40:00|8585.6|8580.6|8593.6|8588.6|8594.6|8589.6|8583.6|8578.6|160
1649169900000|2022-04-05 14:45:00|8593.1|8588.1|8605.6|8600.6|8606.6|8601.6|8591.6|8586.6|154
1649170200000|2022-04-05 14:50:00|8605.1|8600.1|8608.6|8603.6|8608.6|8603.6|8601.6|8596.6|142
1649170500000|2022-04-05 14:55:00|8608.1|8603.1|8600.1|8595.1|8608.1|8603.1|8598.6|8593.6|60
1649170800000|2022-04-05 15:00:00|8600.6|8595.6|8594.6|8589.6|8600.6|8595.6|8591.6|8586.6|126
1649171100000|2022-04-05 15:05:00|8595.1|8590.1|8594.6|8589.6|8597.6|8592.6|8590.1|8585.1|77
1649171400000|2022-04-05 15:10:00|8595.1|8590.1|8597.6|8592.6|8599.6|8594.6|8590.6|8585.6|73
1649171700000|2022-04-05 15:15:00|8598.1|8593.1|8597.6|8592.6|8602.1|8597.1|8594.1|8589.1|77
1649172000000|2022-04-05 15:20:00|8598.1|8593.1|8601.1|8596.1|8604.1|8599.1|8597.6|8592.6|90
1649172300000|2022-04-05 15:25:00|8600.6|8595.6|8611.6|8606.6|8612.1|8607.1|8598.1|8593.1|241
1649172600000|2022-04-05 15:30:00|8584|8578|8598|8591|8605|8598|8583|8577|546
1649172900000|2022-04-05 15:35:00|8597|8592|8589|8582|8600|8594|8583|8577|256
1649173200000|2022-04-05 15:40:00|8588|8580|8591|8584|8595|8588|8587|8580|58
1649173500000|2022-04-05 15:45:00|8590|8583|8578|8571|8590|8583|8577|8570|143
1649173800000|2022-04-05 15:50:00|8577|8570|8576|8569|8581|8574|8574|8568|70
1649174100000|2022-04-05 15:55:00|8577|8570|8577|8570|8579|8573|8575|8568|36
1649174400000|2022-04-05 16:00:00|8578|8571|8580|8573|8580|8573|8575|8567|18
1649174700000|2022-04-05 16:05:00|8581|8572|8582|8575|8586|8580|8581|8572|14
1649175000000|2022-04-05 16:10:00|8581|8574|8579|8572|8583|8576|8575|8568|7
1649175300000|2022-04-05 16:15:00|8578|8571|8570|8564|8578|8572|8569|8562|23
1649175600000|2022-04-05 16:20:00|8571|8565|8574|8567|8575|8568|8569|8563|9
1649175900000|2022-04-05 16:25:00|8573|8566|8571|8563|8575|8568|8570|8563|2
1649176200000|2022-04-05 16:30:00|8570|8564|8568|8561|8571|8564|8567|8561|1
1649176500000|2022-04-05 16:35:00|8567|8560|8570|8563|8572|8565|8565|8559|17
1649176800000|2022-04-05 16:40:00|8569|8562|8572|8565|8573|8566|8569|8562|5
1649177100000|2022-04-05 16:45:00|8574|8566|8578|8571|8578|8571|8570|8564|12
1649177400000|2022-04-05 16:50:00|8577|8570|8580|8574|8583|8576|8576|8569|4
1649177700000|2022-04-05 16:55:00|8581|8575|8584|8576|8584|8576|8580|8573|6
1649178000000|2022-04-05 17:00:00|8583|8577|8585|8578|8587|8580|8582|8576|10
1649178300000|2022-04-05 17:05:00|8586|8579|8595|8588|8596|8589|8586|8578|2
1649178600000|2022-04-05 17:10:00|8596|8589|8595|8589|8596|8590|8591|8585|7
1649178900000|2022-04-05 17:15:00|8594|8587|8596|8588|8596|8590|8592|8585|14
1649179200000|2022-04-05 17:20:00|8595|8589|8592|8586|8599|8590|8592|8585|7
1649179500000|2022-04-05 17:25:00|8594|8585|8601|8593|8603|8597|8594|8585|40
1649179800000|2022-04-05 17:30:00|8600|8592|8594|8587|8601|8592|8594|8587|5
1649180100000|2022-04-05 17:35:00|8595|8588|8595|8588|8595|8588|8594|8587|4
1649180400000|2022-04-05 17:40:00|8594|8587|8587|8580|8594|8587|8587|8580|14
1649180700000|2022-04-05 17:45:00|8586|8578|8587|8581|8589|8583|8583|8575|10
1649181000000|2022-04-05 17:50:00|8586|8580|8587|8581|8589|8582|8581|8574|28
1649181300000|2022-04-05 17:55:00|8586|8579|8588.8|8576.8|8593|8583|8583|8575|27
1649181600000|2022-04-05 18:00:00|8588.7|8576.7|8583.2|8571.2|8590.1|8578.1|8582.1|8570.1|0
1649181900000|2022-04-05 18:05:00|8583.1|8571.1|8583.2|8571.2|8587.7|8575.7|8583.1|8571.1|0
1649182200000|2022-04-05 18:10:00|8583.1|8571.1|8587.7|8575.7|8587.8|8575.8|8580.9|8568.9|0
1649182500000|2022-04-05 18:15:00|8587.8|8575.8|8596.8|8584.8|8596.8|8584.8|8585.4|8573.4|0
1649182800000|2022-04-05 18:20:00|8596.9|8584.9|8596.7|8584.7|8601.3|8589.3|8594.4|8582.4|0
1649183100000|2022-04-05 18:25:00|8596.8|8584.8|8594.3|8582.3|8603.4|8591.4|8594.2|8582.2|0
1649183400000|2022-04-05 18:30:00|8594.4|8582.4|8592|8580|8594.4|8582.4|8589.8|8577.8|0
1649183700000|2022-04-05 18:35:00|8594.2|8582.2|8592.6|8580.6|8597.6|8585.6|8590.4|8578.4|0
1649184000000|2022-04-05 18:40:00|8592.7|8580.7|8601.7|8589.7|8601.8|8589.8|8590.4|8578.4|0
1649184300000|2022-04-05 18:45:00|8600.6|8588.6|8601.9|8589.9|8604|8592|8597.3|8585.3|0
1649184600000|2022-04-05 18:50:00|8599.7|8587.7|8601.9|8589.9|8604.3|8592.3|8599.7|8587.7|0
1649184900000|2022-04-05 18:55:00|8602|8590|8588.5|8576.5|8604.3|8592.3|8586.2|8574.2|0
1649185200000|2022-04-05 19:00:00|8588.6|8576.6|8581.7|8569.7|8595.3|8583.3|8581.7|8569.7|0
1649185500000|2022-04-05 19:05:00|8581.8|8569.8|8578.7|8566.7|8581.8|8569.8|8576.4|8564.4|0
1649185800000|2022-04-05 19:10:00|8580.9|8568.9|8571.4|8559.4|8580.9|8568.9|8569.1|8557.1|0
1649186100000|2022-04-05 19:15:00|8569.2|8557.2|8567.1|8555.1|8571.7|8559.7|8564.9|8552.9|0
1649186400000|2022-04-05 19:20:00|8564.9|8552.9|8576.7|8564.7|8576.7|8564.7|8564.1|8552.1|0
1649186700000|2022-04-05 19:25:00|8576.6|8564.6|8569.8|8557.8|8576.6|8564.6|8567.6|8555.6|0
1649187000000|2022-04-05 19:30:00|8567.6|8555.6|8560.8|8548.8|8568.7|8556.7|8558.3|8546.3|0
1649187300000|2022-04-05 19:35:00|8560.9|8548.9|8560.7|8548.7|8563.2|8551.2|8558.4|8546.4|0
1649187600000|2022-04-05 19:40:00|8560.8|8548.8|8567.4|8555.4|8567.5|8555.5|8560.6|8548.6|0
1649187900000|2022-04-05 19:45:00|8569.6|8557.6|8560.1|8548.1|8569.6|8557.6|8558|8546|0
1649188200000|2022-04-05 19:50:00|8560|8548|8586.9|8574.9|8591.6|8579.6|8557.8|8545.8|0
1649188500000|2022-04-05 19:55:00|8587|8575|8584.8|8572.8|8591.5|8579.5|8578.1|8566.1|0
1649188800000|2022-04-05 20:00:00|8577.7|8565.7|8585.2|8573.2|8586.7|8574.7|8577.7|8565.7|0
1649189100000|2022-04-05 20:05:00|8585.9|8573.9|8585.9|8573.9|8587.9|8575.9|8584.6|8572.6|0
1649189400000|2022-04-05 20:10:00|8585.2|8573.2|8581.7|8569.7|8586.5|8574.5|8581.7|8569.7|0
1649189700000|2022-04-05 20:15:00|8581.9|8569.9|8587.2|8575.2|8587.2|8575.2|8581.7|8569.7|0
1649190000000|2022-04-05 20:20:00|8585.2|8573.2|8583|8571|8586.1|8574.1|8583|8571|0
1649190300000|2022-04-05 20:25:00|8583.7|8571.7|8583|8571|8584.1|8572.1|8582.4|8570.4|0
1649190600000|2022-04-05 20:30:00|8583.7|8571.7|8585.9|8573.9|8586.5|8574.5|8583.7|8571.7|0
1649190900000|2022-04-05 20:35:00|8586.5|8574.5|8586.5|8574.5|8586.5|8574.5|8585.4|8573.4|0
1649191200000|2022-04-05 20:40:00|8587.2|8575.2|8586.5|8574.5|8587.9|8575.9|8586.5|8574.5|0
1649191500000|2022-04-05 20:45:00|8587.2|8575.2|8589.4|8577.4|8590|8578|8587.2|8575.2|0
1649191800000|2022-04-05 20:50:00|8590|8578|8592|8580|8592|8580|8588.7|8576.7|0
1649192100000|2022-04-05 20:55:00|8591.8|8579.8|8593.3|8581.3|8593.8|8581.8|8591.4|8579.4|0
1649192400000|2022-04-05 21:00:00|8593.5|8581.5|8593.8|8581.8|8594.8|8582.8|8593.3|8581.3|0
1649192700000|2022-04-05 21:05:00|8593.3|8581.3|8593|8581|8593.3|8581.3|8592.9|8580.9|0
1649193000000|2022-04-05 21:10:00|8593.2|8581.2|8593.8|8581.8|8594.2|8582.2|8593.2|8581.2|0
1649193300000|2022-04-05 21:15:00|8594|8582|8594.5|8582.5|8594.9|8582.9|8593.4|8581.4|0
1649193600000|2022-04-05 21:20:00|8593.6|8581.6|8594.9|8582.9|8595.3|8583.3|8593.4|8581.4|0
1649193900000|2022-04-05 21:25:00|8595.1|8583.1|8595.8|8583.8|8596.4|8584.4|8594|8582|0
1649194200000|2022-04-05 21:30:00|8596|8584|8594.7|8582.7|8596|8584|8593.4|8581.4|0
1649194500000|2022-04-05 21:35:00|8597.3|8585.3|8596.4|8584.4|8597.3|8585.3|8596.2|8584.2|0
1649194800000|2022-04-05 21:40:00|8596.2|8584.2|8596.2|8584.2|8596.4|8584.4|8596.2|8584.2|0
1649195100000|2022-04-05 21:45:00|8596|8584|8595.3|8583.3|8596|8584|8595.1|8583.1|0
1649195400000|2022-04-05 21:50:00|8595.1|8583.1|8594.9|8582.9|8595.1|8583.1|8594.9|8582.9|0
1649195700000|2022-04-05 21:55:00|8595.1|8583.1|8594.9|8582.9|8595.6|8583.6|8594.9|8582.9|0
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8589.5|8577.5|8593.8|8581.8|8589.5|8577.5|0
1649196300000|2022-04-05 22:05:00|8590.1|8578.1|8587.3|8575.3|8590.1|8578.1|8586.6|8574.6|0
1649196600000|2022-04-05 22:10:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649196900000|2022-04-05 22:15:00|8585.9|8573.9|8585.9|8573.9|8586.6|8574.6|8584.4|8572.4|0
1649197200000|2022-04-05 22:20:00|8586|8574|8581.8|8569.8|8586.6|8574.6|8581.8|8569.8|0
1649197500000|2022-04-05 22:25:00|8581.3|8569.3|8581.1|8569.1|8581.8|8569.8|8579.6|8567.6|0
1649197800000|2022-04-05 22:30:00|8582.4|8570.4|8585.9|8573.9|8586.6|8574.6|8582.4|8570.4|0
1649198100000|2022-04-05 22:35:00|8586|8574|8584.4|8572.4|8587.3|8575.3|8583.1|8571.1|0
1649198400000|2022-04-05 22:40:00|8585.3|8573.3|8587.3|8575.3|8588.8|8576.8|8585.3|8573.3|0
1649198700000|2022-04-05 22:45:00|8587.7|8575.7|8587.9|8575.9|8588.8|8576.8|8587.3|8575.3|0
1649199000000|2022-04-05 22:50:00|8588.8|8576.8|8589.5|8577.5|8590.1|8578.1|8587.9|8575.9|0
1649199300000|2022-04-05 22:55:00|8589.4|8577.4|8588.8|8576.8|8589.5|8577.5|8588.8|8576.8|0
1649199600000|2022-04-05 23:00:00|8589|8577|8588.8|8576.8|8590.1|8578.1|8587.9|8575.9|0
1649199900000|2022-04-05 23:05:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649200200000|2022-04-05 23:10:00|8585.9|8573.9|8583.8|8571.8|8585.9|8573.9|8583.8|8571.8|0
1649200500000|2022-04-05 23:15:00|8583.7|8571.7|8585.3|8573.3|8585.3|8573.3|8583.1|8571.1|0
1649200800000|2022-04-05 23:20:00|8585.9|8573.9|8584.4|8572.4|8585.9|8573.9|8584.4|8572.4|0
1649201100000|2022-04-05 23:25:00|8583.8|8571.8|8583.1|8571.1|8584.4|8572.4|8582.4|8570.4|0
1649201400000|2022-04-05 23:30:00|8583.8|8571.8|8585.3|8573.3|8585.3|8573.3|8583.8|8571.8|0
1649201700000|2022-04-05 23:35:00|8585.9|8573.9|8585.3|8573.3|8585.9|8573.9|8584.4|8572.4|0
1649202000000|2022-04-05 23:40:00|8585.5|8573.5|8591.4|8579.4|8591.9|8579.9|8585.5|8573.5|0
1649202300000|2022-04-05 23:45:00|8590.8|8578.8|8587.3|8575.3|8591.4|8579.4|8587.3|8575.3|0
1649202600000|2022-04-05 23:50:00|8587.9|8575.9|8587.9|8575.9|8589.5|8577.5|8587.3|8575.3|0
1649202900000|2022-04-05 23:55:00|8587.3|8575.3|8584.4|8572.4|8587.3|8575.3|8582.4|8570.4|0
1649203200000|2022-04-06 00:00:00|8583.8|8571.8|8578.9|8566.9|8583.8|8571.8|8577.6|8565.6|0
1649203500000|2022-04-06 00:05:00|8578.3|8566.3|8587.3|8575.3|8588.8|8576.8|8576.9|8564.9|0
1649203800000|2022-04-06 00:10:00|8587.9|8575.9|8589.5|8577.5|8591.4|8579.4|8587.9|8575.9|0
1649204100000|2022-04-06 00:15:00|8589.4|8577.4|8583.8|8571.8|8592.5|8580.5|8582.7|8570.7|0
1649204400000|2022-04-06 00:20:00|8584.2|8572.2|8578.3|8566.3|8584.9|8572.9|8577.2|8565.2|0
1649204700000|2022-04-06 00:25:00|8579.1|8567.1|8576|8564|8582.7|8570.7|8576|8564|0
1649205000000|2022-04-06 00:30:00|8583.2|8571.2|8579.7|8567.7|8584|8572|8579.7|8567.7|0
1649205300000|2022-04-06 00:35:00|8579.6|8567.6|8579.7|8567.7|8579.7|8567.7|8575.2|8563.2|0
1649205600000|2022-04-06 00:40:00|8578.8|8566.8|8575.2|8563.2|8579.7|8567.7|8575.2|8563.2|0
1649205900000|2022-04-06 00:45:00|8565|8553|8564.9|8552.9|8565|8553|8560.5|8548.5|0
1649206200000|2022-04-06 00:50:00|8564.1|8552.1|8562.7|8550.7|8564.9|8552.9|8562.7|8550.7|0
1649206500000|2022-04-06 00:55:00|8561.9|8549.9|8553.9|8541.9|8561.9|8549.9|8553.9|8541.9|0
1649206800000|2022-04-06 01:00:00|8553.1|8541.1|8556.1|8544.1|8556.1|8544.1|8549.5|8537.5|0
1649207100000|2022-04-06 01:05:00|8555.7|8543.7|8562.7|8550.7|8562.7|8550.7|8553.9|8541.9|0
1649207400000|2022-04-06 01:10:00|8562.3|8550.3|8560.5|8548.5|8562.3|8550.3|8560.5|8548.5|0
1649207700000|2022-04-06 01:15:00|8561.4|8549.4|8573.8|8561.8|8573.8|8561.8|8561.4|8549.4|0
1649208000000|2022-04-06 01:20:00|8573.7|8561.7|8571.6|8559.6|8573.8|8561.8|8570.5|8558.5|0
1649208300000|2022-04-06 01:25:00|8571.8|8559.8|8565.7|8553.7|8571.8|8559.8|8565.7|8553.7|0
1649208600000|2022-04-06 01:30:00|8564.9|8552.9|8561.3|8549.3|8564.9|8552.9|8559.1|8547.1|0
1649208900000|2022-04-06 01:35:00|8560.9|8548.9|8554.7|8542.7|8561.3|8549.3|8552.5|8540.5|0
1649209200000|2022-04-06 01:40:00|8553.9|8541.9|8556.9|8544.9|8556.9|8544.9|8552.5|8540.5|0
1649209500000|2022-04-06 01:45:00|8564.2|8552.2|8562.8|8550.8|8564.2|8552.2|8556.2|8544.2|0
1649209800000|2022-04-06 01:50:00|8561.9|8549.9|8560.5|8548.5|8565|8553|8560.5|8548.5|0
1649210100000|2022-04-06 01:55:00|8559.7|8547.7|8556.1|8544.1|8560.5|8548.5|8553.9|8541.9|0
1649210400000|2022-04-06 02:00:00|8555.3|8543.3|8556.1|8544.1|8558.4|8546.4|8553.9|8541.9|0
1649210700000|2022-04-06 02:05:00|8556.2|8544.2|8558.4|8546.4|8558.4|8546.4|8556.1|8544.1|0
1649211000000|2022-04-06 02:10:00|8557.5|8545.5|8556.2|8544.2|8557.5|8545.5|8556.2|8544.2|0
1649211300000|2022-04-06 02:15:00|8547.2|8535.2|8546|8534|8548.2|8536.2|8545.9|8533.9|0
1649211600000|2022-04-06 02:20:00|8546.8|8534.8|8548.2|8536.2|8548.2|8536.2|8546.8|8534.8|0
1649211900000|2022-04-06 02:25:00|8549.1|8537.1|8550.4|8538.4|8550.5|8538.5|8548.2|8536.2|0
1649212200000|2022-04-06 02:30:00|8550|8538|8552.6|8540.6|8552.7|8540.7|8548.2|8536.2|0
1649212500000|2022-04-06 02:35:00|8552.7|8540.7|8553.8|8541.8|8554.9|8542.9|8552.6|8540.6|0
1649212800000|2022-04-06 02:40:00|8553.3|8541.3|8551.6|8539.6|8553.3|8541.3|8550.5|8538.5|0
1649213100000|2022-04-06 02:45:00|8551.1|8539.1|8550.5|8538.5|8552.7|8540.7|8550.4|8538.4|0
1649213400000|2022-04-06 02:50:00|8549.6|8537.6|8552.7|8540.7|8552.7|8540.7|8548.3|8536.3|0
1649213700000|2022-04-06 02:55:00|8552.2|8540.2|8552.7|8540.7|8552.7|8540.7|8550.5|8538.5|0
1649214000000|2022-04-06 03:00:00|8560.8|8548.8|8560.8|8548.8|8563.1|8551.1|8560.7|8548.7|0
1649214300000|2022-04-06 03:05:00|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8560.8|8548.8|0
1649214600000|2022-04-06 03:10:00|8561.7|8549.7|8560.9|8548.9|8565.3|8553.3|8560.8|8548.8|0
1649214900000|2022-04-06 03:15:00|8560.8|8548.8|8560.9|8548.9|8560.9|8548.9|8558.7|8546.7|0
1649215200000|2022-04-06 03:20:00|8560.8|8548.8|8558.6|8546.6|8560.8|8548.8|8558.6|8546.6|0
1649215500000|2022-04-06 03:25:00|8557.8|8545.8|8558.6|8546.6|8558.7|8546.7|8556.4|8544.4|0
1649215800000|2022-04-06 03:30:00|8550.2|8538.2|8548.4|8536.4|8550.6|8538.6|8548.4|8536.4|0
1649216100000|2022-04-06 03:35:00|8549.2|8537.2|8550.5|8538.5|8550.6|8538.6|8548.3|8536.3|0
1649216400000|2022-04-06 03:40:00|8550.1|8538.1|8546.1|8534.1|8550.1|8538.1|8546.1|8534.1|0
1649216700000|2022-04-06 03:45:00|8546.5|8534.5|8548.3|8536.3|8548.3|8536.3|8546.1|8534.1|0
1649217000000|2022-04-06 03:50:00|8547.9|8535.9|8550.5|8538.5|8550.5|8538.5|8546.1|8534.1|0
1649217300000|2022-04-06 03:55:00|8550.1|8538.1|8550.5|8538.5|8550.5|8538.5|8548.3|8536.3|0
1649217600000|2022-04-06 04:00:00|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.5|8538.5|0
1649217900000|2022-04-06 04:05:00|8551.4|8539.4|8554.9|8542.9|8555|8543|8551.4|8539.4|0
1649218200000|2022-04-06 04:10:00|8555|8543|8557.4|8545.4|8557.4|8545.4|8555|8543|0
1649218500000|2022-04-06 04:15:00|8557.5|8545.5|8559.7|8547.7|8561.9|8549.9|8557.5|8545.5|0
1649219100000|2022-04-06 04:25:00|8559.6|8547.6|8557.4|8545.4|8559.6|8547.6|8557.4|8545.4|0
1649219400000|2022-04-06 04:30:00|8556.6|8544.6|8555.2|8543.2|8556.6|8544.6|8555.2|8543.2|0
1649220000000|2022-04-06 04:40:00|8555.6|8543.6|8555.2|8543.2|8557.4|8545.4|8555.2|8543.2|0
1649220300000|2022-04-06 04:45:00|8555.3|8543.3|8555.4|8543.4|8557.5|8545.5|8555.3|8543.3|0
1649220600000|2022-04-06 04:50:00|8555.3|8543.3|8553.1|8541.1|8555.3|8543.3|8553.1|8541.1|0
1649220900000|2022-04-06 04:55:00|8553.2|8541.2|8553.1|8541.1|8555.4|8543.4|8553.1|8541.1|0
1649221200000|2022-04-06 05:00:00|8553.2|8541.2|8557.6|8545.6|8557.6|8545.6|8553.1|8541.1|0
1649221500000|2022-04-06 05:05:00|8556.7|8544.7|8562|8550|8562|8550|8555.4|8543.4|0
1649221800000|2022-04-06 05:10:00|8561.6|8549.6|8559.8|8547.8|8562|8550|8559.8|8547.8|0
1649222100000|2022-04-06 05:15:00|8560.6|8548.6|8564.2|8552.2|8566.4|8554.4|8560.6|8548.6|0
1649222400000|2022-04-06 05:20:00|8564.3|8552.3|8566.4|8554.4|8566.5|8554.5|8564.2|8552.2|0
1649222700000|2022-04-06 05:25:00|8566.5|8554.5|8568.8|8556.8|8568.8|8556.8|8564.2|8552.2|0
1649223000000|2022-04-06 05:30:00|8569.6|8557.6|8571|8559|8571|8559|8568.8|8556.8|0
1649223300000|2022-04-06 05:35:00|8571.8|8559.8|8573.2|8561.2|8575.4|8563.4|8571.8|8559.8|0
1649223600000|2022-04-06 05:40:00|8573.1|8561.1|8573.1|8561.1|8575.4|8563.4|8570.9|8558.9|0
1649223900000|2022-04-06 05:45:00|8572.3|8560.3|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224200000|2022-04-06 05:50:00|8572.7|8560.7|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224500000|2022-04-06 05:55:00|8572.6|8560.6|8573|8561|8573.1|8561.1|8570.8|8558.8|0
1649224800000|2022-04-06 06:00:00|8573.1|8561.1|8587.5|8582.5|8592.5|8587.5|8569|8558.9|43
1649225100000|2022-04-06 06:05:00|8586.5|8581.5|8591|8586|8592|8587|8583|8578|8
1649225400000|2022-04-06 06:10:00|8591.5|8586.5|8594|8589|8595|8590|8588.5|8583.5|8
1649225700000|2022-04-06 06:15:00|8593.5|8588.5|8588.5|8583.5|8594.5|8589.5|8588|8583|13
1649226000000|2022-04-06 06:20:00|8589|8584|8588|8583|8589|8584|8583.5|8578.5|9
1649226300000|2022-04-06 06:25:00|8588.5|8583.5|8589|8584|8595|8590|8587|8582|10
1649226600000|2022-04-06 06:30:00|8590|8585|8596|8591|8597.5|8592.5|8588|8583|7
1649226900000|2022-04-06 06:35:00|8597.5|8592.5|8602.5|8597.5|8604|8599|8593.5|8588.5|17
1649227200000|2022-04-06 06:40:00|8602|8597|8610|8605|8611.5|8606.5|8602|8597|22
1649227500000|2022-04-06 06:45:00|8610.5|8605.5|8609.5|8604.5|8612|8607|8605|8600|17
1649227800000|2022-04-06 06:50:00|8610|8605|8599|8594|8610|8605|8597|8592|21
1649228100000|2022-04-06 06:55:00|8598.5|8593.5|8591.5|8586.5|8600|8595|8589|8584|42
1649228400000|2022-04-06 07:00:00|8595.5|8590.5|8593|8588|8621|8616|8591|8586|459
1649228700000|2022-04-06 07:05:00|8593.5|8588.5|8617|8612|8617.5|8612.5|8585|8580|297
1649229000000|2022-04-06 07:10:00|8617.5|8612.5|8629.5|8624.5|8635|8630|8610.5|8605.5|233
1649229300000|2022-04-06 07:15:00|8630|8625|8625|8620|8634|8629|8618|8613|206
1649229600000|2022-04-06 07:20:00|8624.5|8619.5|8617|8612|8624.5|8619.5|8613.5|8608.5|93
1649229900000|2022-04-06 07:25:00|8618|8613|8622|8617|8629.5|8624.5|8616|8611|51
1649230200000|2022-04-06 07:30:00|8622.5|8617.5|8598|8593|8622.5|8617.5|8598|8593|140
1649230500000|2022-04-06 07:35:00|8598.5|8593.5|8594|8589|8604|8599|8592.5|8587.5|114
1649230800000|2022-04-06 07:40:00|8593.5|8588.5|8587.2|8582.2|8600|8595|8579|8574|151
1649231100000|2022-04-06 07:45:00|8586.2|8581.2|8584.7|8579.7|8591.2|8586.2|8577.7|8572.7|439
1649231400000|2022-04-06 07:50:00|8584.2|8579.2|8577.7|8572.7|8589.2|8584.2|8573.2|8568.2|213
1649231700000|2022-04-06 07:55:00|8577.2|8572.2|8573.2|8568.2|8581.2|8576.2|8571.2|8566.2|131
1649232000000|2022-04-06 08:00:00|8572.7|8567.7|8586.2|8581.2|8587.2|8582.2|8569.2|8564.2|127
1649232300000|2022-04-06 08:05:00|8585.7|8580.7|8584.7|8579.7|8590.7|8585.7|8582.7|8577.7|94
1649232600000|2022-04-06 08:10:00|8585.2|8580.2|8580.7|8575.7|8585.2|8580.2|8574.2|8569.2|101
1649232900000|2022-04-06 08:15:00|8581.2|8576.2|8569.7|8564.7|8586.2|8581.2|8564.2|8559.2|91
1649233200000|2022-04-06 08:20:00|8569.2|8564.2|8554.2|8549.2|8572.7|8567.7|8549.7|8544.7|181
1649233500000|2022-04-06 08:25:00|8553.7|8548.7|8557.2|8552.2|8561.2|8556.2|8551.7|8546.7|80
1649233800000|2022-04-06 08:30:00|8556.7|8551.7|8555.2|8550.2|8559.7|8554.7|8552.2|8547.2|100
1649234100000|2022-04-06 08:35:00|8556.2|8551.2|8546.7|8541.7|8558.7|8553.7|8541.2|8536.2|162
1649234400000|2022-04-06 08:40:00|8547.2|8542.2|8535.2|8530.2|8548.7|8543.7|8532.2|8527.2|130
1649234700000|2022-04-06 08:45:00|8534.7|8529.7|8549.2|8544.2|8552.2|8547.2|8533.2|8528.2|157
1649235000000|2022-04-06 08:50:00|8548.7|8543.7|8550.7|8545.7|8554.2|8549.2|8547.2|8542.2|91
1649235300000|2022-04-06 08:55:00|8549.7|8544.7|8552.2|8547.2|8554.2|8549.2|8542.7|8537.7|46
1649235600000|2022-04-06 09:00:00|8553.7|8548.7|8543.7|8538.7|8556.2|8551.2|8543.7|8538.7|73
1649235900000|2022-04-06 09:05:00|8544.2|8539.2|8539.2|8534.2|8547.7|8542.7|8537.2|8532.2|126
1649236200000|2022-04-06 09:10:00|8538.7|8533.7|8536.2|8531.2|8544.2|8539.2|8534.2|8529.2|69
1649236500000|2022-04-06 09:15:00|8535.7|8530.7|8542.7|8537.7|8547.2|8542.2|8529.7|8524.7|53
1649236800000|2022-04-06 09:20:00|8543.2|8538.2|8540.2|8535.2|8543.7|8538.7|8535.2|8530.2|47
1649237100000|2022-04-06 09:25:00|8540.7|8535.7|8541.2|8536.2|8544.2|8539.2|8540.2|8535.2|54
1649237400000|2022-04-06 09:30:00|8541.7|8536.7|8544.7|8539.7|8545.7|8540.7|8541.2|8536.2|45
1649237700000|2022-04-06 09:35:00|8544.2|8539.2|8545.2|8540.2|8549.7|8544.7|8542.2|8537.2|69
1649238000000|2022-04-06 09:40:00|8545.7|8540.7|8549.7|8544.7|8554.2|8549.2|8544.2|8539.2|152
1649238300000|2022-04-06 09:45:00|8549.2|8544.2|8538.2|8533.2|8553.7|8548.7|8537.7|8532.7|66
1649238600000|2022-04-06 09:50:00|8537.7|8532.7|8544.7|8539.7|8546.2|8541.2|8534.2|8529.2|78
1649238900000|2022-04-06 09:55:00|8544.2|8539.2|8550.2|8545.2|8552.2|8547.2|8541.7|8536.7|60
1649239200000|2022-04-06 10:00:00|8550.7|8545.7|8551.2|8546.2|8552.2|8547.2|8545.2|8540.2|56
1649239500000|2022-04-06 10:05:00|8551.7|8546.7|8540.7|8535.7|8554.2|8549.2|8537.2|8532.2|241
1649239800000|2022-04-06 10:10:00|8540.2|8535.2|8519.2|8514.2|8541.2|8536.2|8518.7|8513.7|301
1649240100000|2022-04-06 10:15:00|8519.7|8514.7|8518.7|8513.7|8525.2|8520.2|8514.2|8509.2|188
1649240400000|2022-04-06 10:20:00|8519.2|8514.2|8528.2|8523.2|8528.7|8523.7|8517.7|8512.7|144
1649240700000|2022-04-06 10:25:00|8527.7|8522.7|8533.7|8528.7|8536.7|8531.7|8525.7|8520.7|87
1649241000000|2022-04-06 10:30:00|8534.7|8529.7|8532.2|8527.2|8536.2|8531.2|8527.7|8522.7|70
1649241300000|2022-04-06 10:35:00|8532.7|8527.7|8534.2|8529.2|8536.2|8531.2|8530.2|8525.2|67
1649241600000|2022-04-06 10:40:00|8534.7|8529.7|8540.2|8535.2|8542.2|8537.2|8532.2|8527.2|75
1649241900000|2022-04-06 10:45:00|8539.7|8534.7|8526.2|8521.2|8539.7|8534.7|8526.2|8521.2|58
1649242200000|2022-04-06 10:50:00|8527.2|8522.2|8527.7|8522.7|8529.2|8524.2|8522.7|8517.7|74
1649242500000|2022-04-06 10:55:00|8527.2|8522.2|8520.2|8515.2|8527.7|8522.7|8519.2|8514.2|55
1649242800000|2022-04-06 11:00:00|8519.7|8514.7|8509.7|8504.7|8520.2|8515.2|8509.7|8504.7|121
1649243100000|2022-04-06 11:05:00|8510.2|8505.2|8499.2|8494.2|8511.2|8506.2|8499.2|8494.2|88
1649243400000|2022-04-06 11:10:00|8499.7|8494.7|8496.7|8491.7|8500.2|8495.2|8493.7|8488.7|90
1649243700000|2022-04-06 11:15:00|8496.2|8491.2|8498.7|8493.7|8502.7|8497.7|8493.7|8488.7|60
1649244000000|2022-04-06 11:20:00|8498.2|8493.2|8490.2|8485.2|8500.2|8495.2|8490.2|8485.2|74
1649244300000|2022-04-06 11:25:00|8490.7|8485.7|8489.7|8484.7|8495.7|8490.7|8489.2|8484.2|47
1649244600000|2022-04-06 11:30:00|8489.2|8484.2|8488.2|8483.2|8491.7|8486.7|8486.2|8481.2|87
1649244900000|2022-04-06 11:35:00|8487.7|8482.7|8492.2|8487.2|8496.2|8491.2|8487.7|8482.7|47
1649245200000|2022-04-06 11:40:00|8491.7|8486.7|8486.7|8481.7|8492.7|8487.7|8486.2|8481.2|67
1649245500000|2022-04-06 11:45:00|8486.2|8481.2|8490.2|8485.2|8492.2|8487.2|8484.7|8479.7|107
1649245800000|2022-04-06 11:50:00|8489.7|8484.7|8483.2|8478.2|8491.2|8486.2|8482.7|8477.7|100
1649246100000|2022-04-06 11:55:00|8483.7|8478.7|8482.7|8477.7|8484.7|8479.7|8478.7|8473.7|79
1649246400000|2022-04-06 12:00:00|8482.2|8477.2|8481.7|8476.7|8485.2|8480.2|8479.7|8474.7|114
1649246700000|2022-04-06 12:05:00|8482.7|8477.7|8472.7|8467.7|8482.7|8477.7|8471.2|8466.2|163
1649247000000|2022-04-06 12:10:00|8471.7|8466.7|8480.7|8475.7|8482.7|8477.7|8470.2|8465.2|135
1649247300000|2022-04-06 12:15:00|8480.2|8475.2|8482.7|8477.7|8485.2|8480.2|8475.2|8470.2|84
1649247600000|2022-04-06 12:20:00|8483.2|8478.2|8487.2|8482.2|8491.2|8486.2|8482.7|8477.7|100
1649247900000|2022-04-06 12:25:00|8486.7|8481.7|8485.7|8480.7|8493.2|8488.2|8485.7|8480.7|68
1649248200000|2022-04-06 12:30:00|8486.2|8481.2|8477.7|8472.7|8486.7|8481.7|8476.7|8471.7|183
1649248500000|2022-04-06 12:35:00|8478.2|8473.2|8475.7|8470.7|8479.2|8474.2|8473.2|8468.2|76
1649248800000|2022-04-06 12:40:00|8475.2|8470.2|8468.2|8463.2|8475.2|8470.2|8462.7|8457.7|163
1649249100000|2022-04-06 12:45:00|8467.7|8462.7|8461.2|8456.2|8471.2|8466.2|8457.7|8452.7|132
1649249400000|2022-04-06 12:50:00|8460.7|8455.7|8456.7|8451.7|8465.7|8460.7|8456.7|8451.7|122
1649249700000|2022-04-06 12:55:00|8456.2|8451.2|8460.2|8455.2|8461.7|8456.7|8453.7|8448.7|79
1649250000000|2022-04-06 13:00:00|8459.7|8454.7|8471.7|8466.7|8473.2|8468.2|8456.2|8451.2|85
1649250300000|2022-04-06 13:05:00|8472.2|8467.2|8468.2|8463.2|8474.2|8469.2|8467.7|8462.7|85
1649250600000|2022-04-06 13:10:00|8469.2|8464.2|8456.2|8451.2|8471.7|8466.7|8454.2|8449.2|118
1649250900000|2022-04-06 13:15:00|8456.7|8451.7|8455.2|8450.2|8462.7|8457.7|8455.2|8450.2|49
1649251200000|2022-04-06 13:20:00|8455.7|8450.7|8463.2|8458.2|8463.7|8458.7|8453.7|8448.7|69
1649251500000|2022-04-06 13:25:00|8463.7|8458.7|8455.2|8450.2|8463.7|8458.7|8454.7|8449.7|85
1649251800000|2022-04-06 13:30:00|8455.7|8450.7|8444.2|8439.2|8467.2|8462.2|8440.7|8435.7|221
1649252100000|2022-04-06 13:35:00|8444.7|8439.7|8440.7|8435.7|8447.2|8442.2|8437.2|8432.2|132
1649252400000|2022-04-06 13:40:00|8441.2|8436.2|8432.2|8427.2|8446.2|8441.2|8430.7|8425.7|131
1649252700000|2022-04-06 13:45:00|8431.7|8426.7|8429.2|8424.2|8438.7|8433.7|8425.7|8420.7|167
1649253000000|2022-04-06 13:50:00|8428.7|8423.7|8436.2|8431.2|8439.2|8434.2|8427.2|8422.2|171
1649253300000|2022-04-06 13:55:00|8435.7|8430.7|8428.7|8423.7|8442.2|8437.2|8428.2|8423.2|114
1649253600000|2022-04-06 14:00:00|8429.7|8424.7|8423.7|8418.7|8439.7|8434.7|8422.7|8417.7|263
1649253900000|2022-04-06 14:05:00|8423.2|8418.2|8421.7|8416.7|8428.2|8423.2|8419.7|8414.7|128
1649254200000|2022-04-06 14:10:00|8422.7|8417.7|8436.7|8431.7|8437.2|8432.2|8419.2|8414.2|159
1649254500000|2022-04-06 14:15:00|8436.2|8431.2|8449.2|8444.2|8452.7|8447.7|8435.7|8430.7|101
1649254800000|2022-04-06 14:20:00|8448.7|8443.7|8456.7|8451.7|8462.2|8457.2|8447.2|8442.2|101
1649255100000|2022-04-06 14:25:00|8455.7|8450.7|8444.7|8439.7|8457.7|8452.7|8444.7|8439.7|198
1649255400000|2022-04-06 14:30:00|8446.2|8441.2|8451.7|8446.7|8455.7|8450.7|8443.7|8438.7|134
1649255700000|2022-04-06 14:35:00|8452.2|8447.2|8460.7|8455.7|8461.2|8456.2|8452.2|8447.2|79
1649256000000|2022-04-06 14:40:00|8460.2|8455.2|8468.7|8463.7|8470.2|8465.2|8453.7|8448.7|151
1649256300000|2022-04-06 14:45:00|8468.2|8463.2|8467.7|8462.7|8475.7|8470.7|8460.2|8455.2|166
1649256600000|2022-04-06 14:50:00|8467.2|8462.2|8457.7|8452.7|8467.2|8462.2|8455.7|8450.7|107
1649256900000|2022-04-06 14:55:00|8458.2|8453.2|8455.2|8450.2|8462.2|8457.2|8452.2|8447.2|191
1649257200000|2022-04-06 15:00:00|8454.7|8449.7|8459.2|8454.2|8465.2|8460.2|8452.2|8447.2|84
1649257500000|2022-04-06 15:05:00|8458.7|8453.7|8464.2|8459.2|8466.7|8461.7|8457.7|8452.7|156
1649257800000|2022-04-06 15:10:00|8463.7|8458.7|8468.2|8463.2|8469.7|8464.7|8461.7|8456.7|105
1649258100000|2022-04-06 15:15:00|8468.7|8463.7|8473.7|8468.7|8476.7|8471.7|8467.2|8462.2|211
1649258400000|2022-04-06 15:20:00|8474.2|8469.2|8482.7|8477.7|8484.7|8479.7|8473.7|8468.7|184
1649258700000|2022-04-06 15:25:00|8483.2|8478.2|8481.7|8476.7|8483.7|8478.7|8473.7|8468.7|400
1649259000000|2022-04-06 15:30:00|8482.2|8476.2|8490.2|8484.2|8497.2|8491.2|8482.2|8475.2|516
1649259300000|2022-04-06 15:35:00|8491.2|8485.2|8477.2|8470.2|8494.2|8487.2|8476.2|8470.2|291
1649259600000|2022-04-06 15:40:00|8478.2|8471.2|8479.2|8473.2|8485.2|8478.2|8476.2|8469.2|63
1649259900000|2022-04-06 15:45:00|8480.2|8474.2|8488.2|8481.2|8492.2|8485.2|8476.2|8469.2|51
1649260200000|2022-04-06 15:50:00|8489.2|8482.2|8486.2|8479.2|8493.2|8487.2|8484.2|8477.2|46
1649260500000|2022-04-06 15:55:00|8485.2|8480.2|8482.2|8475.2|8491.2|8484.2|8482.2|8475.2|26
1649260800000|2022-04-06 16:00:00|8481.2|8476.2|8482.2|8475.2|8488.2|8481.2|8480.2|8473.2|42
1649261100000|2022-04-06 16:05:00|8484.2|8476.2|8482.2|8475.2|8488.2|8481.2|8482.2|8475.2|103
1649261400000|2022-04-06 16:10:00|8481.2|8476.2|8485.2|8478.2|8489.2|8483.2|8481.2|8475.2|43
1649261700000|2022-04-06 16:15:00|8484.2|8477.2|8479.2|8472.2|8485.2|8479.2|8479.2|8471.2|7
1649262000000|2022-04-06 16:20:00|8478.2|8471.2|8481.2|8474.2|8482.2|8475.2|8474.2|8467.2|21
1649262300000|2022-04-06 16:25:00|8482.2|8475.2|8478.2|8471.2|8482.2|8475.2|8476.2|8470.2|6
1649262600000|2022-04-06 16:30:00|8477.2|8470.2|8479.2|8472.2|8481.2|8474.2|8476.2|8469.2|17
1649262900000|2022-04-06 16:35:00|8478.2|8471.2|8478.2|8471.2|8480.2|8473.2|8477.2|8469.2|4
1649263200000|2022-04-06 16:40:00|8477.2|8470.2|8477.2|8470.2|8478.2|8472.2|8475.2|8469.2|6
1649263500000|2022-04-06 16:45:00|8476.2|8471.2|8476.2|8469.2|8478.2|8472.2|8473.2|8466.2|12
1649263800000|2022-04-06 16:50:00|8475.2|8468.2|8473.2|8466.2|8476.2|8469.2|8469.2|8463.2|45
1649264100000|2022-04-06 16:55:00|8474.2|8465.2|8472.2|8464.2|8474.2|8466.2|8469.2|8462.2|16
1649264400000|2022-04-06 17:00:00|8471.2|8465.2|8473.2|8466.2|8473.2|8466.2|8470.2|8462.2|3
1649264700000|2022-04-06 17:05:00|8474.2|8467.2|8476.2|8468.2|8479.2|8472.2|8472.2|8464.2|21
1649265000000|2022-04-06 17:10:00|8478.2|8469.2|8480.2|8473.2|8480.2|8473.2|8474.2|8466.2|2
1649265300000|2022-04-06 17:15:00|8479.2|8471.2|8476.2|8469.2|8484.2|8477.2|8476.2|8469.2|9
1649265600000|2022-04-06 17:20:00|8477.2|8468.2|8490.2|8482.2|8490.2|8482.2|8475.2|8468.2|13
1649265900000|2022-04-06 17:25:00|8489.2|8483.2|8489.2|8482.2|8491.2|8484.2|8486.2|8478.2|12
1649266200000|2022-04-06 17:30:00|8490.2|8483.2|8493.2|8485.2|8495.2|8487.2|8486.2|8479.2|7
1649266500000|2022-04-06 17:35:00|8494.2|8486.2|8493.2|8486.2|8495.2|8488.2|8488.2|8478.2|3
1649266800000|2022-04-06 17:40:00|8492.2|8487.2|8497.2|8490.2|8498.2|8491.2|8492.2|8484.2|25
1649267100000|2022-04-06 17:45:00|8496.2|8489.2|8498.2|8492.2|8498.2|8492.2|8488.2|8482.2|45
1649267400000|2022-04-06 17:50:00|8497.2|8491.2|8497.2|8491.2|8499.2|8491.2|8493.2|8484.2|27
1649267700000|2022-04-06 17:55:00|8498.2|8489.2|8488.7|8476.7|8498.2|8490.2|8486.2|8476.7|21
1649268000000|2022-04-06 18:00:00|8490.6|8478.6|8529.7|8517.7|8560.2|8548.2|8471.4|8459.4|0
1649268300000|2022-04-06 18:05:00|8529.3|8517.3|8464.7|8452.7|8529.7|8517.7|8459.4|8447.4|0
1649268600000|2022-04-06 18:10:00|8461.5|8449.5|8443.5|8431.5|8470.7|8458.7|8439.3|8427.3|0
1649268900000|2022-04-06 18:15:00|8444.3|8432.3|8427.9|8415.9|8444.3|8432.3|8416.9|8404.9|0
1649269200000|2022-04-06 18:20:00|8428.2|8416.2|8441|8429|8450.6|8438.6|8425.1|8413.1|0
1649269500000|2022-04-06 18:25:00|8440.6|8428.6|8448.6|8436.6|8465.5|8453.5|8435.7|8423.7|0
1649269800000|2022-04-06 18:30:00|8447.9|8435.9|8509|8497|8518.2|8506.2|8445.1|8433.1|282
1649270100000|2022-04-06 18:35:00|8509.7|8497.7|8489.8|8477.8|8522.4|8510.4|8479.1|8467.1|0
1649270400000|2022-04-06 18:40:00|8489.1|8477.1|8500.3|8488.3|8508.1|8496.1|8477.6|8465.6|0
1649270700000|2022-04-06 18:45:00|8499.6|8487.6|8491.8|8479.8|8516.7|8504.7|8485.4|8473.4|0
1649271000000|2022-04-06 18:50:00|8492.2|8480.2|8519.5|8507.5|8525.2|8513.2|8491.5|8479.5|0
1649271300000|2022-04-06 18:55:00|8520.9|8508.9|8545.7|8533.7|8547.2|8535.2|8520.2|8508.2|0
1649271600000|2022-04-06 19:00:00|8546.5|8534.5|8564|8552|8572.6|8560.6|8546.5|8534.5|0
1649271900000|2022-04-06 19:05:00|8564.7|8552.7|8538.4|8526.4|8564.7|8552.7|8525.3|8513.3|0
1649272200000|2022-04-06 19:10:00|8539.1|8527.1|8542|8530|8552.7|8540.7|8529.2|8517.2|0
1649272500000|2022-04-06 19:15:00|8543.8|8531.8|8520.8|8508.8|8555.5|8543.5|8520.1|8508.1|0
1649272800000|2022-04-06 19:20:00|8522.2|8510.2|8497.3|8485.3|8524.3|8512.3|8494.5|8482.5|0
1649273100000|2022-04-06 19:25:00|8498|8486|8478.6|8466.6|8500.9|8488.9|8477.2|8465.2|0
1649273400000|2022-04-06 19:30:00|8477.2|8465.2|8475.3|8463.3|8493.6|8481.6|8469.6|8457.6|0
1649273700000|2022-04-06 19:35:00|8476|8464|8507.4|8495.4|8510.2|8498.2|8471|8459|0
1649274000000|2022-04-06 19:40:00|8507|8495|8510.6|8498.6|8515.9|8503.9|8494.6|8482.6|0
1649274300000|2022-04-06 19:45:00|8510.2|8498.2|8535.5|8523.5|8542.9|8530.9|8504.9|8492.9|0
1649274600000|2022-04-06 19:50:00|8538.7|8526.7|8507|8495|8545.1|8533.1|8506.7|8494.7|0
1649274900000|2022-04-06 19:55:00|8508.1|8496.1|8504.6|8492.6|8528.4|8516.4|8500.3|8488.3|0
1649275200000|2022-04-06 20:00:00|8498.7|8486.7|8496.6|8484.6|8500.2|8488.2|8486|8474|0
1649275500000|2022-04-06 20:05:00|8495.9|8483.9|8501.1|8489.1|8503.4|8491.4|8495.9|8483.9|0
1649275800000|2022-04-06 20:10:00|8501.2|8489.2|8494.3|8482.3|8503.6|8491.6|8494.3|8482.3|0
1649276100000|2022-04-06 20:15:00|8494.4|8482.4|8494.2|8482.2|8495.6|8483.6|8486|8474|0
1649276400000|2022-04-06 20:20:00|8494.3|8482.3|8492|8480|8495.6|8483.6|8490.6|8478.6|0
1649276700000|2022-04-06 20:25:00|8492.4|8480.4|8494.2|8482.2|8495.6|8483.6|8492|8480|0
1649277000000|2022-04-06 20:30:00|8494.3|8482.3|8493.3|8481.3|8495.6|8483.6|8493.3|8481.3|0
1649277300000|2022-04-06 20:35:00|8493.4|8481.4|8489.3|8477.3|8494.9|8482.9|8486.3|8474.3|0
1649277600000|2022-04-06 20:40:00|8488.8|8476.8|8487.9|8475.9|8490.6|8478.6|8487.7|8475.7|0
1649277900000|2022-04-06 20:45:00|8489.5|8477.5|8490.8|8478.8|8491.5|8479.5|8487.9|8475.9|0
1649278200000|2022-04-06 20:50:00|8490.9|8478.9|8485.9|8473.9|8491.5|8479.5|8485.9|8473.9|0
1649278500000|2022-04-06 20:55:00|8486.5|8474.5|8485.4|8473.4|8487.2|8475.2|8484.7|8472.7|0
1649278800000|2022-04-06 21:00:00|8484.7|8472.7|8486.3|8474.3|8486.8|8474.8|8484.7|8472.7|0
1649279100000|2022-04-06 21:05:00|8486.5|8474.5|8488.4|8476.4|8488.6|8476.6|8486.3|8474.3|0
1649279400000|2022-04-06 21:10:00|8488.3|8476.3|8488.3|8476.3|8488.8|8476.8|8487.4|8475.4|0
1649279700000|2022-04-06 21:15:00|8488.4|8476.4|8488.4|8476.4|8488.6|8476.6|8488.3|8476.3|0
1649280000000|2022-04-06 21:20:00|8488.6|8476.6|8488.4|8476.4|8488.6|8476.6|8488.1|8476.1|0
1649280300000|2022-04-06 21:25:00|8488.6|8476.6|8488.1|8476.1|8488.8|8476.8|8488.1|8476.1|0
1649280600000|2022-04-06 21:30:00|8487.9|8475.9|8486.3|8474.3|8487.9|8475.9|8485.4|8473.4|0
1649280900000|2022-04-06 21:35:00|8486.5|8474.5|8486.2|8474.2|8486.5|8474.5|8486|8474|0
1649281200000|2022-04-06 21:40:00|8486.4|8474.4|8486.7|8474.7|8486.7|8474.7|8486.4|8474.4|0
1649281500000|2022-04-06 21:45:00|8486.9|8474.9|8487.8|8475.8|8487.8|8475.8|8486.4|8474.4|0
1649281800000|2022-04-06 21:50:00|8486.9|8474.9|8487.1|8475.1|8487.3|8475.3|8486.9|8474.9|0
1649282100000|2022-04-06 21:55:00|8486.9|8474.9|8487.3|8475.3|8487.3|8475.3|8486.4|8474.4|0
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8494.3|8482.3|8494.3|8482.3|8485.3|8473.3|0
1649282700000|2022-04-06 22:05:00|8494.4|8482.4|8497.7|8485.7|8499.3|8487.3|8493.4|8481.4|0
1649283000000|2022-04-06 22:10:00|8497.8|8485.8|8498.4|8486.4|8499.3|8487.3|8497.1|8485.1|0
1649283300000|2022-04-06 22:15:00|8498.5|8486.5|8496.4|8484.4|8501.4|8489.4|8496.4|8484.4|0
1649283600000|2022-04-06 22:20:00|8497.1|8485.1|8496.4|8484.4|8497.7|8485.7|8495.7|8483.7|0
1649283900000|2022-04-06 22:25:00|8497.1|8485.1|8496.4|8484.4|8497.1|8485.1|8494.3|8482.3|0
1649284200000|2022-04-06 22:30:00|8497.7|8485.7|8502|8490|8502|8490|8497.7|8485.7|0
1649284500000|2022-04-06 22:35:00|8502.5|8490.5|8500.7|8488.7|8502.7|8490.7|8500|8488|0
1649284800000|2022-04-06 22:40:00|8500.9|8488.9|8501.4|8489.4|8502|8490|8495.7|8483.7|0
1649285100000|2022-04-06 22:45:00|8501.6|8489.6|8499.3|8487.3|8502|8490|8499.3|8487.3|0
1649285400000|2022-04-06 22:50:00|8498.9|8486.9|8495.7|8483.7|8499.5|8487.5|8493.4|8481.4|0
1649285700000|2022-04-06 22:55:00|8495|8483|8497.1|8485.1|8498.4|8486.4|8495|8483|0
1649286000000|2022-04-06 23:00:00|8496.6|8484.6|8492.8|8480.8|8499.3|8487.3|8492.8|8480.8|0
1649286300000|2022-04-06 23:05:00|8492.7|8480.7|8492.8|8480.8|8493.4|8481.4|8490.7|8478.7|0
1649286600000|2022-04-06 23:10:00|8492.7|8480.7|8492.1|8480.1|8494.3|8482.3|8490.7|8478.7|0
1649286900000|2022-04-06 23:15:00|8492.8|8480.8|8492.8|8480.8|8493.9|8481.9|8492.1|8480.1|0
1649287200000|2022-04-06 23:20:00|8492.5|8480.5|8494.3|8482.3|8495.7|8483.7|8492.5|8480.5|0
1649287500000|2022-04-06 23:25:00|8493.4|8481.4|8493.4|8481.4|8494.3|8482.3|8492.1|8480.1|0
1649287800000|2022-04-06 23:30:00|8492.8|8480.8|8485.1|8473.1|8494.3|8482.3|8482.8|8470.8|0
1649288100000|2022-04-06 23:35:00|8484.4|8472.4|8472.8|8460.8|8485.1|8473.1|8471.4|8459.4|0
1649288400000|2022-04-06 23:40:00|8473.2|8461.2|8473.2|8461.2|8475|8463|8470.7|8458.7|0
1649288700000|2022-04-06 23:45:00|8473.7|8461.7|8470.1|8458.1|8474.4|8462.4|8470.1|8458.1|0
1649289000000|2022-04-06 23:50:00|8470|8458|8464.4|8452.4|8470.7|8458.7|8460.8|8448.8|0
1649289300000|2022-04-06 23:55:00|8464|8452|8458.8|8446.8|8464.4|8452.4|8455.1|8443.1|0
1649289600000|2022-04-07 00:00:00|8458.7|8446.7|8462.9|8450.9|8464.5|8452.5|8450.3|8438.3|0
1649289900000|2022-04-07 00:05:00|8463|8451|8458.8|8446.8|8464.5|8452.5|8458.8|8446.8|0
1649290200000|2022-04-07 00:10:00|8458.4|8446.4|8458.1|8446.1|8464.5|8452.5|8456.6|8444.6|0
1649290500000|2022-04-07 00:15:00|8465.4|8453.4|8459.1|8447.1|8469|8457|8457.6|8445.6|0
1649290800000|2022-04-07 00:20:00|8458.7|8446.7|8460.5|8448.5|8464|8452|8458.3|8446.3|0
1649291100000|2022-04-07 00:25:00|8461.2|8449.2|8465.4|8453.4|8466.1|8454.1|8459.1|8447.1|0
1649291400000|2022-04-07 00:30:00|8466.1|8454.1|8461.9|8449.9|8466.1|8454.1|8459.8|8447.8|0
1649291700000|2022-04-07 00:35:00|8461.5|8449.5|8459.1|8447.1|8461.9|8449.9|8458.3|8446.3|0
1649292000000|2022-04-07 00:40:00|8459.4|8447.4|8466.9|8454.9|8468.3|8456.3|8459.4|8447.4|0
1649292300000|2022-04-07 00:45:00|8466.1|8454.1|8461.9|8449.9|8466.9|8454.9|8460.5|8448.5|0
1649292600000|2022-04-07 00:50:00|8463.3|8451.3|8463.3|8451.3|8465.4|8453.4|8461.2|8449.2|0
1649292900000|2022-04-07 00:55:00|8464|8452|8466.9|8454.9|8466.9|8454.9|8461.2|8449.2|0
1649293200000|2022-04-07 01:00:00|8467.6|8455.6|8463.3|8451.3|8467.6|8455.6|8461.2|8449.2|0
1649293500000|2022-04-07 01:05:00|8463.7|8451.7|8473.9|8461.9|8474.7|8462.7|8463.3|8451.3|0
1649293800000|2022-04-07 01:10:00|8474.7|8462.7|8472.5|8460.5|8476.1|8464.1|8469.7|8457.7|0
1649294100000|2022-04-07 01:15:00|8471.8|8459.8|8473.2|8461.2|8476.1|8464.1|8471.8|8459.8|0
1649294400000|2022-04-07 01:20:00|8473.9|8461.9|8469.7|8457.7|8474.7|8462.7|8469|8457|0
1649294700000|2022-04-07 01:25:00|8469|8457|8464.8|8452.8|8469|8457|8464|8452|0
1649295000000|2022-04-07 01:30:00|8464|8452|8469|8457|8470.1|8458.1|8461.9|8449.9|0
1649295300000|2022-04-07 01:35:00|8468.3|8456.3|8471.8|8459.8|8472.5|8460.5|8468.3|8456.3|0
1649295600000|2022-04-07 01:40:00|8472.5|8460.5|8484.6|8472.6|8484.6|8472.6|8472.5|8460.5|0
1649295900000|2022-04-07 01:45:00|8485.3|8473.3|8483.2|8471.2|8492.4|8480.4|8480.3|8468.3|0
1649296200000|2022-04-07 01:50:00|8482.8|8470.8|8481.8|8469.8|8484.6|8472.6|8479.6|8467.6|0
1649296500000|2022-04-07 01:55:00|8482.5|8470.5|8481.1|8469.1|8485.3|8473.3|8479.6|8467.6|0
1649296800000|2022-04-07 02:00:00|8480.3|8468.3|8476.8|8464.8|8482.5|8470.5|8476.1|8464.1|0
1649297100000|2022-04-07 02:05:00|8476.1|8464.1|8475.4|8463.4|8478.9|8466.9|8474.7|8462.7|0
1649297400000|2022-04-07 02:10:00|8475.7|8463.7|8477.5|8465.5|8478.9|8466.9|8474.7|8462.7|0
1649297700000|2022-04-07 02:15:00|8476.8|8464.8|8476.1|8464.1|8478.2|8466.2|8474.7|8462.7|0
1649298000000|2022-04-07 02:20:00|8475.7|8463.7|8475.7|8463.7|8476.8|8464.8|8474.7|8462.7|0
1649298300000|2022-04-07 02:25:00|8476.1|8464.1|8476.1|8464.1|8478.2|8466.2|8476.1|8464.1|0
1649298600000|2022-04-07 02:30:00|8476.8|8464.8|8477.5|8465.5|8482.5|8470.5|8476.8|8464.8|0
1649298900000|2022-04-07 02:35:00|8476.8|8464.8|8470.4|8458.4|8476.8|8464.8|8470.4|8458.4|0
1649299200000|2022-04-07 02:40:00|8471.1|8459.1|8470.4|8458.4|8471.1|8459.1|8469|8457|0
1649299500000|2022-04-07 02:45:00|8470.1|8458.1|8470.4|8458.4|8472.2|8460.2|8469.7|8457.7|0
1649299800000|2022-04-07 02:50:00|8471.1|8459.1|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300100000|2022-04-07 02:55:00|8472.2|8460.2|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300400000|2022-04-07 03:00:00|8472.9|8460.9|8471.8|8459.8|8474.7|8462.7|8471.8|8459.8|0
1649300700000|2022-04-07 03:05:00|8471.1|8459.1|8470.4|8458.4|8471.8|8459.8|8469.3|8457.3|0
1649301000000|2022-04-07 03:10:00|8469.7|8457.7|8470.5|8458.5|8471.2|8459.2|8469.1|8457.1|0
1649301300000|2022-04-07 03:15:00|8470.8|8458.8|8467.6|8455.6|8470.8|8458.8|8466.2|8454.2|0
1649301600000|2022-04-07 03:20:00|8468.3|8456.3|8467.6|8455.6|8469.1|8457.1|8467.6|8455.6|0
1649301900000|2022-04-07 03:25:00|8466.9|8454.9|8463.4|8451.4|8468.3|8456.3|8462|8450|0
1649302200000|2022-04-07 03:30:00|8463.7|8451.7|8462.7|8450.7|8464.8|8452.8|8461.3|8449.3|0
1649302500000|2022-04-07 03:35:00|8462.3|8450.3|8460.5|8448.5|8464.1|8452.1|8460.5|8448.5|0
1649302800000|2022-04-07 03:40:00|8459.8|8447.8|8457.7|8445.7|8460.5|8448.5|8457.7|8445.7|0
1649303100000|2022-04-07 03:45:00|8458.4|8446.4|8461.3|8449.3|8462|8450|8458.4|8446.4|0
1649303400000|2022-04-07 03:50:00|8461.6|8449.6|8457.3|8445.3|8462|8450|8457.3|8445.3|0
1649303700000|2022-04-07 03:55:00|8457.7|8445.7|8451.7|8439.7|8458.4|8446.4|8451.3|8439.3|0
1649304000000|2022-04-07 04:00:00|8452|8440|8454.2|8442.2|8454.9|8442.9|8449.9|8437.9|0
1649304300000|2022-04-07 04:05:00|8453.5|8441.5|8452.7|8440.7|8455.6|8443.6|8452.7|8440.7|0
1649304600000|2022-04-07 04:10:00|8452|8440|8450.7|8438.7|8452.7|8440.7|8449.3|8437.3|0
1649304900000|2022-04-07 04:15:00|8451.1|8439.1|8452.5|8440.5|8452.5|8440.5|8450|8438|0
1649305200000|2022-04-07 04:20:00|8452.1|8440.1|8449.3|8437.3|8452.8|8440.8|8449.3|8437.3|0
1649305500000|2022-04-07 04:25:00|8448.9|8436.9|8451.4|8439.4|8451.7|8439.7|8443.6|8431.6|0
1649305800000|2022-04-07 04:30:00|8451.7|8439.7|8456|8444|8458.1|8446.1|8451.7|8439.7|0
1649306100000|2022-04-07 04:35:00|8456.3|8444.3|8456.7|8444.7|8456.7|8444.7|8454.6|8442.6|0
1649306400000|2022-04-07 04:40:00|8455.3|8443.3|8457.4|8445.4|8457.4|8445.4|8454.6|8442.6|0
1649306700000|2022-04-07 04:45:00|8458.1|8446.1|8458.1|8446.1|8458.8|8446.8|8454.6|8442.6|0
1649307000000|2022-04-07 04:50:00|8458.8|8446.8|8455.3|8443.3|8459.5|8447.5|8454.6|8442.6|0
1649307300000|2022-04-07 04:55:00|8454.6|8442.6|8453.5|8441.5|8454.6|8442.6|8451.7|8439.7|0
1649307600000|2022-04-07 05:00:00|8453.1|8441.1|8452.4|8440.4|8458.1|8446.1|8450.3|8438.3|0
1649307900000|2022-04-07 05:05:00|8452.1|8440.1|8455.3|8443.3|8455.3|8443.3|8448.2|8436.2|0
1649308200000|2022-04-07 05:10:00|8456|8444|8456|8444|8457.7|8445.7|8451|8439|0
1649308500000|2022-04-07 05:15:00|8456.3|8444.3|8451.7|8439.7|8457.4|8445.4|8450.3|8438.3|0
1649308800000|2022-04-07 05:20:00|8452.1|8440.1|8448.6|8436.6|8453.1|8441.1|8447.9|8435.9|0
1649309100000|2022-04-07 05:25:00|8448.2|8436.2|8447.9|8435.9|8448.6|8436.6|8445|8433|0
1649309400000|2022-04-07 05:30:00|8447.2|8435.2|8450.7|8438.7|8453.6|8441.6|8446.5|8434.5|0
1649309700000|2022-04-07 05:35:00|8451|8439|8459.9|8447.9|8460.6|8448.6|8450|8438|0
1649310000000|2022-04-07 05:40:00|8459.2|8447.2|8457.1|8445.1|8462.8|8450.8|8457.1|8445.1|0
1649310300000|2022-04-07 05:45:00|8456.7|8444.7|8468.4|8456.4|8470.6|8458.6|8455.7|8443.7|0
1649310600000|2022-04-07 05:50:00|8467.7|8455.7|8472.7|8460.7|8473.4|8461.4|8465.6|8453.6|0
1649310900000|2022-04-07 05:55:00|8472|8460|8465.6|8453.6|8474.8|8462.8|8465.6|8453.6|0
1649311200000|2022-04-07 06:00:00|8469.3|8457.3|8468.2|8463.2|8469.3|8463.2|8457.2|8452.2|19
1649311500000|2022-04-07 06:05:00|8467.7|8462.7|8473.2|8468.2|8473.2|8468.2|8463.2|8458.2|10
1649311800000|2022-04-07 06:10:00|8473.7|8468.7|8473.7|8468.7|8477.7|8472.7|8472.7|8467.7|19
1649312100000|2022-04-07 06:15:00|8474.7|8469.7|8481.7|8476.7|8485.7|8480.7|8473.7|8468.7|21
1649312400000|2022-04-07 06:20:00|8481.2|8476.2|8488.2|8483.2|8490.7|8485.7|8479.2|8474.2|22
1649312700000|2022-04-07 06:25:00|8490.2|8485.2|8496.2|8491.2|8501.2|8496.2|8484.7|8479.7|56
1649313000000|2022-04-07 06:30:00|8496.7|8491.7|8489.2|8484.2|8501.2|8496.2|8487.7|8482.7|49
1649313300000|2022-04-07 06:35:00|8488.7|8483.7|8500.2|8495.2|8501.7|8496.7|8488.7|8483.7|7
1649313600000|2022-04-07 06:40:00|8500.7|8495.7|8507.7|8502.7|8509.7|8504.7|8499.2|8494.2|31
1649313900000|2022-04-07 06:45:00|8506.7|8501.7|8503.2|8498.2|8511.7|8506.7|8501.7|8496.7|26
1649314200000|2022-04-07 06:50:00|8502.7|8497.7|8506.7|8501.7|8511.2|8506.2|8502.2|8497.2|25
1649314500000|2022-04-07 06:55:00|8508.2|8503.2|8523.7|8518.7|8525.2|8520.2|8506.7|8501.7|126
1649314800000|2022-04-07 07:00:00|8523.2|8518.2|8509.2|8504.2|8524.2|8519.2|8503.2|8498.2|581
1649315100000|2022-04-07 07:05:00|8512.2|8507.2|8507.2|8502.2|8516.7|8511.7|8499.7|8494.7|326
1649315400000|2022-04-07 07:10:00|8508.2|8503.2|8522.2|8517.2|8529.2|8524.2|8508.2|8503.2|179
1649315700000|2022-04-07 07:15:00|8521.7|8516.7|8518.2|8513.2|8522.2|8517.2|8508.7|8503.7|97
1649316000000|2022-04-07 07:20:00|8519.2|8514.2|8542.7|8537.7|8544.7|8539.7|8519.2|8514.2|218
1649316300000|2022-04-07 07:25:00|8542.2|8537.2|8536.7|8531.7|8547.7|8542.7|8532.7|8527.7|164
1649316600000|2022-04-07 07:30:00|8536.2|8531.2|8534.7|8529.7|8536.7|8531.7|8515.7|8510.7|222
1649316900000|2022-04-07 07:35:00|8535.2|8530.2|8558.2|8553.2|8565.2|8560.2|8535.2|8530.2|312
1649317200000|2022-04-07 07:40:00|8556.4|8551.4|8544.4|8539.4|8559.4|8554.4|8543.4|8538.4|488
1649317500000|2022-04-07 07:45:00|8544.9|8539.9|8574.4|8569.4|8582.9|8577.9|8544.9|8539.9|263
1649317800000|2022-04-07 07:50:00|8573.9|8568.9|8568.4|8563.4|8574.9|8569.9|8566.4|8561.4|122
1649318100000|2022-04-07 07:55:00|8567.9|8562.9|8558.4|8553.4|8567.9|8562.9|8547.4|8542.4|196
1649318400000|2022-04-07 08:00:00|8559.4|8554.4|8543.9|8538.9|8561.9|8556.9|8540.9|8535.9|116
1649318700000|2022-04-07 08:05:00|8543.4|8538.4|8557.9|8552.9|8558.4|8553.4|8537.4|8532.4|99
1649319000000|2022-04-07 08:10:00|8558.4|8553.4|8535.4|8530.4|8560.4|8555.4|8531.4|8526.4|127
1649319300000|2022-04-07 08:15:00|8535.9|8530.9|8541.9|8536.9|8545.4|8540.4|8533.9|8528.9|75
1649319600000|2022-04-07 08:20:00|8542.4|8537.4|8552.4|8547.4|8553.9|8548.9|8542.4|8537.4|65
1649319900000|2022-04-07 08:25:00|8551.9|8546.9|8557.4|8552.4|8561.4|8556.4|8550.4|8545.4|36
1649320200000|2022-04-07 08:30:00|8557.9|8552.9|8552.4|8547.4|8563.4|8558.4|8550.4|8545.4|47
1649320500000|2022-04-07 08:35:00|8551.9|8546.9|8550.9|8545.9|8556.9|8551.9|8550.4|8545.4|42
1649320800000|2022-04-07 08:40:00|8552.4|8547.4|8569.4|8564.4|8571.4|8566.4|8551.4|8546.4|56
1649321100000|2022-04-07 08:45:00|8569.9|8564.9|8575.9|8570.9|8575.9|8570.9|8565.4|8560.4|68
1649321400000|2022-04-07 08:50:00|8576.4|8571.4|8580.9|8575.9|8581.4|8576.4|8572.4|8567.4|73
1649321700000|2022-04-07 08:55:00|8580.4|8575.4|8586.4|8581.4|8586.9|8581.9|8578.4|8573.4|66
1649322000000|2022-04-07 09:00:00|8586.9|8581.9|8584.9|8579.9|8594.9|8589.9|8584.9|8579.9|99
1649322300000|2022-04-07 09:05:00|8584.4|8579.4|8590.4|8585.4|8590.9|8585.9|8583.9|8578.9|82
1649322600000|2022-04-07 09:10:00|8590.9|8585.9|8593.9|8588.9|8595.4|8590.4|8587.4|8582.4|93
1649322900000|2022-04-07 09:15:00|8592.9|8587.9|8592.9|8587.9|8599.4|8594.4|8590.4|8585.4|142
1649323200000|2022-04-07 09:20:00|8593.4|8588.4|8595.4|8590.4|8600.9|8595.9|8589.9|8584.9|70
1649323500000|2022-04-07 09:25:00|8594.9|8589.9|8592.4|8587.4|8595.9|8590.9|8588.9|8583.9|67
1649323800000|2022-04-07 09:30:00|8592.9|8587.9|8592.9|8587.9|8597.9|8592.9|8589.9|8584.9|78
1649324100000|2022-04-07 09:35:00|8592.4|8587.4|8595.9|8590.9|8598.4|8593.4|8589.9|8584.9|96
1649324400000|2022-04-07 09:40:00|8597.4|8592.4|8594.9|8589.9|8601.4|8596.4|8593.9|8588.9|130
1649324700000|2022-04-07 09:45:00|8594.4|8589.4|8599.9|8594.9|8599.9|8594.9|8592.9|8587.9|47
1649325000000|2022-04-07 09:50:00|8599.4|8594.4|8609.9|8604.9|8612.9|8607.9|8598.9|8593.9|81
1649325300000|2022-04-07 09:55:00|8610.4|8605.4|8609.4|8604.4|8611.9|8606.9|8605.4|8600.4|109
1649325600000|2022-04-07 10:00:00|8608.9|8603.9|8612.4|8607.4|8616.4|8611.4|8606.4|8601.4|64
1649325900000|2022-04-07 10:05:00|8611.9|8606.9|8602.4|8597.4|8612.4|8607.4|8602.4|8597.4|71
1649326200000|2022-04-07 10:10:00|8602.9|8597.9|8609.9|8604.9|8610.4|8605.4|8600.9|8595.9|45
1649326500000|2022-04-07 10:15:00|8609.4|8604.4|8607.9|8602.9|8614.4|8609.4|8606.4|8601.4|26
1649326800000|2022-04-07 10:20:00|8607.4|8602.4|8608.9|8603.9|8610.4|8605.4|8604.9|8599.9|30
1649327100000|2022-04-07 10:25:00|8607.9|8602.9|8609.4|8604.4|8610.9|8605.9|8604.9|8599.9|34
1649327400000|2022-04-07 10:30:00|8608.9|8603.9|8603.4|8598.4|8609.9|8604.9|8602.4|8597.4|29
1649327700000|2022-04-07 10:35:00|8602.9|8597.9|8609.9|8604.9|8614.9|8609.9|8602.9|8597.9|28
1649328000000|2022-04-07 10:40:00|8609.4|8604.4|8603.4|8598.4|8609.9|8604.9|8601.9|8596.9|43
1649328300000|2022-04-07 10:45:00|8603.9|8598.9|8611.4|8606.4|8614.4|8609.4|8602.9|8597.9|30
1649328600000|2022-04-07 10:50:00|8611.9|8606.9|8608.4|8603.4|8612.9|8607.9|8607.9|8602.9|32
1649328900000|2022-04-07 10:55:00|8607.9|8602.9|8601.9|8596.9|8608.9|8603.9|8601.9|8596.9|35
1649329200000|2022-04-07 11:00:00|8601.4|8596.4|8592.4|8587.4|8606.9|8601.9|8591.9|8586.9|84
1649329500000|2022-04-07 11:05:00|8592.9|8587.9|8590.4|8585.4|8641.9|8636.9|8568.4|8563.4|1170
1649329800000|2022-04-07 11:10:00|8594.4|8589.4|8598.4|8593.4|8610.4|8605.4|8581.9|8576.9|496
1649330100000|2022-04-07 11:15:00|8597.9|8592.9|8590.4|8585.4|8599.9|8594.9|8588.4|8583.4|65
1649330400000|2022-04-07 11:20:00|8590.9|8585.9|8585.9|8580.9|8594.4|8589.4|8585.9|8580.9|79
1649330700000|2022-04-07 11:25:00|8584.9|8579.9|8577.9|8572.9|8586.4|8581.4|8577.9|8572.9|85
1649331000000|2022-04-07 11:30:00|8578.4|8573.4|8573.4|8568.4|8582.9|8577.9|8569.4|8564.4|62
1649331300000|2022-04-07 11:35:00|8572.9|8567.9|8575.4|8570.4|8578.9|8573.9|8571.4|8566.4|48
1649331600000|2022-04-07 11:40:00|8575.3|8570.3|8573.3|8568.3|8580.3|8575.3|8569.3|8564.3|47
1649331900000|2022-04-07 11:45:00|8572.8|8567.8|8571.3|8566.3|8575.8|8570.8|8568.3|8563.3|54
1649332200000|2022-04-07 11:50:00|8571.8|8566.8|8567.3|8562.3|8571.8|8566.8|8565.8|8560.8|38
1649332500000|2022-04-07 11:55:00|8567.8|8562.8|8569.8|8564.8|8571.3|8566.3|8566.8|8561.8|30
1649332800000|2022-04-07 12:00:00|8569.3|8564.3|8561.8|8556.8|8574.3|8569.3|8561.8|8556.8|38
1649333100000|2022-04-07 12:05:00|8562.3|8557.3|8567.8|8562.8|8567.8|8562.8|8561.3|8556.3|47
1649333400000|2022-04-07 12:10:00|8567.3|8562.3|8568.3|8563.3|8570.3|8565.3|8564.8|8559.8|81
1649333700000|2022-04-07 12:15:00|8567.8|8562.8|8564.8|8559.8|8569.3|8564.3|8561.3|8556.3|93
1649334000000|2022-04-07 12:20:00|8565.3|8560.3|8564.8|8559.8|8570.3|8565.3|8562.8|8557.8|18
1649334300000|2022-04-07 12:25:00|8565.3|8560.3|8565.3|8560.3|8566.3|8561.3|8560.3|8555.3|66
1649334600000|2022-04-07 12:30:00|8564.8|8559.8|8571.8|8566.8|8571.8|8566.8|8559.3|8554.3|34
1649334900000|2022-04-07 12:35:00|8572.3|8567.3|8570.3|8565.3|8572.3|8567.3|8567.8|8562.8|40
1649335200000|2022-04-07 12:40:00|8571.3|8566.3|8570.3|8565.3|8574.8|8569.8|8569.8|8564.8|28
1649335500000|2022-04-07 12:45:00|8570.8|8565.8|8562.3|8557.3|8572.8|8567.8|8561.3|8556.3|30
1649335800000|2022-04-07 12:50:00|8561.8|8556.8|8545.3|8540.3|8565.8|8560.8|8538.3|8533.3|235
1649336100000|2022-04-07 12:55:00|8544.8|8539.8|8554.3|8549.3|8554.8|8549.8|8542.8|8537.8|88
1649336400000|2022-04-07 13:00:00|8555.3|8550.3|8549.3|8544.3|8556.8|8551.8|8547.8|8542.8|59
1649336700000|2022-04-07 13:05:00|8548.8|8543.8|8546.3|8541.3|8549.3|8544.3|8544.3|8539.3|45
1649337000000|2022-04-07 13:10:00|8547.3|8542.3|8545.3|8540.3|8550.8|8545.8|8544.8|8539.8|79
1649337300000|2022-04-07 13:15:00|8545.8|8540.8|8557.8|8552.8|8557.8|8552.8|8539.3|8534.3|71
1649337600000|2022-04-07 13:20:00|8558.3|8553.3|8560.8|8555.8|8560.8|8555.8|8552.8|8547.8|71
1649337900000|2022-04-07 13:25:00|8561.3|8556.3|8561.8|8556.8|8566.3|8561.3|8558.3|8553.3|41
1649338200000|2022-04-07 13:30:00|8562.3|8557.3|8554.8|8549.8|8564.8|8559.8|8545.3|8540.3|140
1649338500000|2022-04-07 13:35:00|8555.3|8550.3|8553.3|8548.3|8557.8|8552.8|8549.3|8544.3|85
1649338800000|2022-04-07 13:40:00|8554.3|8549.3|8553.3|8548.3|8566.8|8561.8|8549.8|8544.8|95
1649339100000|2022-04-07 13:45:00|8553.8|8548.8|8554.8|8549.8|8562.8|8557.8|8553.3|8548.3|86
1649339400000|2022-04-07 13:50:00|8554.3|8549.3|8550.3|8545.3|8560.3|8555.3|8548.8|8543.8|85
1649339700000|2022-04-07 13:55:00|8551.3|8546.3|8538.8|8533.8|8551.3|8546.3|8535.8|8530.8|66
1649340000000|2022-04-07 14:00:00|8538.3|8533.3|8517.3|8512.3|8541.3|8536.3|8515.8|8510.8|135
1649340300000|2022-04-07 14:05:00|8516.8|8511.8|8503.3|8498.3|8521.3|8516.3|8498.8|8493.8|181
1649340600000|2022-04-07 14:10:00|8504.7|8499.7|8514.7|8509.7|8520.7|8515.7|8502.7|8497.7|133
1649340900000|2022-04-07 14:15:00|8514.2|8509.2|8507.7|8502.7|8515.7|8510.7|8506.2|8501.2|90
1649341200000|2022-04-07 14:20:00|8507.2|8502.2|8497.7|8492.7|8509.2|8504.2|8495.2|8490.2|142
1649341500000|2022-04-07 14:25:00|8498.2|8493.2|8502.7|8497.7|8507.2|8502.2|8493.2|8488.2|141
1649341800000|2022-04-07 14:30:00|8503.2|8498.2|8515.7|8510.7|8521.7|8516.7|8502.2|8497.2|295
1649342100000|2022-04-07 14:35:00|8515.2|8510.2|8510.7|8505.7|8521.7|8516.7|8506.7|8501.7|109
1649342400000|2022-04-07 14:40:00|8510.2|8505.2|8500.7|8495.7|8510.7|8505.7|8498.2|8493.2|133
1649342700000|2022-04-07 14:45:00|8501.2|8496.2|8492.2|8487.2|8505.7|8500.7|8490.7|8485.7|85
1649343000000|2022-04-07 14:50:00|8492.7|8487.7|8493.2|8488.2|8503.2|8498.2|8491.7|8486.7|93
1649343300000|2022-04-07 14:55:00|8492.7|8487.7|8489.2|8484.2|8496.7|8491.7|8486.2|8481.2|82
1649343600000|2022-04-07 15:00:00|8488.7|8483.7|8495.7|8490.7|8503.7|8498.7|8488.7|8483.7|150
1649343900000|2022-04-07 15:05:00|8495.2|8490.2|8484.7|8479.7|8495.2|8490.2|8484.2|8479.2|70
1649344200000|2022-04-07 15:10:00|8484.2|8479.2|8483.7|8478.7|8486.7|8481.7|8480.2|8475.2|95
1649344500000|2022-04-07 15:15:00|8484.2|8479.2|8480.7|8475.7|8485.2|8480.2|8480.2|8475.2|107
1649344800000|2022-04-07 15:20:00|8480.2|8475.2|8485.2|8480.2|8488.7|8483.7|8480.2|8475.2|150
1649345100000|2022-04-07 15:25:00|8484.7|8479.7|8463.2|8458.2|8485.2|8480.2|8453.7|8448.7|547
1649345400000|2022-04-07 15:30:00|8463.7|8457.7|8470.7|8463.7|8470.7|8463.7|8444.7|8438.7|607
1649345700000|2022-04-07 15:35:00|8471.7|8464.7|8462.7|8455.7|8475.7|8468.7|8461.7|8454.7|208
1649346000000|2022-04-07 15:40:00|8463.7|8456.7|8448.7|8441.7|8469.7|8463.7|8447.7|8440.7|250
1649346300000|2022-04-07 15:45:00|8449.7|8442.7|8464.7|8457.7|8470.7|8464.7|8448.7|8441.7|64
1649346600000|2022-04-07 15:50:00|8463.7|8456.7|8465.7|8459.7|8469.7|8463.7|8462.7|8455.7|58
1649346900000|2022-04-07 15:55:00|8464.7|8458.7|8475.7|8468.7|8475.7|8469.7|8464.7|8457.7|30
1649347200000|2022-04-07 16:00:00|8474.7|8467.7|8474.7|8468.7|8479.7|8473.7|8473.7|8465.7|18
1649347500000|2022-04-07 16:05:00|8475.7|8469.7|8486.7|8479.7|8486.7|8480.7|8475.7|8468.7|22
1649347800000|2022-04-07 16:10:00|8487.7|8480.7|8488.7|8481.7|8490.7|8484.7|8484.7|8477.7|26
1649348100000|2022-04-07 16:15:00|8486.7|8480.7|8486.7|8479.7|8488.7|8481.7|8483.7|8476.7|15
1649348400000|2022-04-07 16:20:00|8485.7|8478.7|8491.7|8484.7|8491.7|8485.7|8485.7|8478.7|14
1649348700000|2022-04-07 16:25:00|8490.7|8483.7|8488.7|8482.7|8495.7|8488.7|8484.7|8477.7|9
1649349000000|2022-04-07 16:30:00|8487.7|8480.7|8486.7|8479.7|8489.7|8482.7|8486.7|8479.7|7
1649349300000|2022-04-07 16:35:00|8487.7|8478.7|8482.7|8475.7|8491.7|8485.7|8482.7|8474.7|7
1649349600000|2022-04-07 16:40:00|8481.7|8474.7|8479.7|8472.7|8487.7|8481.7|8478.7|8471.7|13
1649349900000|2022-04-07 16:45:00|8480.7|8473.7|8469.7|8462.7|8484.7|8478.7|8469.7|8462.7|22
1649350200000|2022-04-07 16:50:00|8470.7|8463.7|8481.7|8474.7|8485.7|8478.7|8470.7|8463.7|8
1649350500000|2022-04-07 16:55:00|8480.7|8473.7|8490.7|8483.7|8490.7|8483.7|8479.7|8471.7|4
1649350800000|2022-04-07 17:00:00|8489.7|8480.7|8497.7|8488.7|8499.7|8492.7|8488.7|8480.7|14
1649351100000|2022-04-07 17:05:00|8496.7|8489.7|8493.7|8485.7|8496.7|8489.7|8490.7|8483.7|6
1649351400000|2022-04-07 17:10:00|8494.7|8486.7|8502.7|8495.7|8506.7|8500.7|8492.7|8484.7|17
1649351700000|2022-04-07 17:15:00|8503.7|8494.7|8504.7|8498.7|8511.7|8504.7|8500.7|8493.7|13
1649352000000|2022-04-07 17:20:00|8505.7|8497.7|8509.7|8501.7|8513.7|8507.7|8505.7|8497.7|16
1649352300000|2022-04-07 17:25:00|8511.7|8502.7|8521.7|8513.7|8523.7|8515.7|8510.7|8502.7|27
1649352600000|2022-04-07 17:30:00|8520.7|8512.7|8518.7|8511.7|8523.7|8516.7|8517.7|8510.7|2
1649352900000|2022-04-07 17:35:00|8520.7|8510.7|8515.7|8507.7|8524.7|8515.7|8515.7|8507.7|13
1649353200000|2022-04-07 17:40:00|8516.7|8509.7|8515.7|8507.7|8520.7|8512.7|8513.7|8507.7|10
1649353500000|2022-04-07 17:45:00|8514.7|8506.7|8512.7|8503.7|8518.7|8509.7|8510.7|8502.7|10
1649353800000|2022-04-07 17:50:00|8511.7|8502.7|8518.7|8509.7|8521.7|8515.7|8510.7|8502.7|34
1649354100000|2022-04-07 17:55:00|8517.7|8508.7|8530.9|8518.9|8530.9|8521.7|8517.7|8508.7|21
1649354400000|2022-04-07 18:00:00|8535.8|8523.8|8536.5|8524.5|8546.5|8534.5|8530.9|8518.9|0
1649354700000|2022-04-07 18:05:00|8535.8|8523.8|8541.5|8529.5|8541.5|8529.5|8523.7|8511.7|0
1649355000000|2022-04-07 18:10:00|8540.8|8528.8|8537.4|8525.4|8545.8|8533.8|8532.3|8520.3|0
1649355300000|2022-04-07 18:15:00|8537|8525|8521.3|8509.3|8540.2|8528.2|8518.2|8506.2|0
1649355600000|2022-04-07 18:20:00|8520.5|8508.5|8531.9|8519.9|8531.9|8519.9|8520.5|8508.5|0
1649355900000|2022-04-07 18:25:00|8532.6|8520.6|8529.3|8517.3|8556|8544|8526.5|8514.5|0
1649356200000|2022-04-07 18:30:00|8527.6|8515.6|8529.7|8517.7|8533.3|8521.3|8522.6|8510.6|710
1649356500000|2022-04-07 18:35:00|8530.4|8518.4|8536.2|8524.2|8536.9|8524.9|8520.8|8508.8|0
1649356800000|2022-04-07 18:40:00|8535.8|8523.8|8541.9|8529.9|8544.7|8532.7|8526.2|8514.2|0
1649357100000|2022-04-07 18:45:00|8542.6|8530.6|8552.5|8540.5|8559.6|8547.6|8534|8522|0
1649357400000|2022-04-07 18:50:00|8551.8|8539.8|8564.1|8552.1|8567.7|8555.7|8547.6|8535.6|0
1649357700000|2022-04-07 18:55:00|8564.8|8552.8|8586.8|8574.8|8592.1|8580.1|8564.8|8552.8|0
1649358000000|2022-04-07 19:00:00|8583.2|8571.2|8599.3|8587.3|8605.4|8593.4|8581.8|8569.8|0
1649358300000|2022-04-07 19:05:00|8598.6|8586.6|8607.5|8595.5|8609.3|8597.3|8593.6|8581.6|0
1649358600000|2022-04-07 19:10:00|8607.2|8595.2|8617|8605|8617|8605|8602.2|8590.2|0
1649358900000|2022-04-07 19:15:00|8617.7|8605.7|8603.4|8591.4|8622|8610|8601.2|8589.2|0
1649359200000|2022-04-07 19:20:00|8602.6|8590.6|8590.5|8578.5|8603|8591|8584.1|8572.1|0
1649359500000|2022-04-07 19:25:00|8592|8580|8586.6|8574.6|8598.4|8586.4|8582|8570|0
1649359800000|2022-04-07 19:30:00|8587|8575|8607.6|8595.6|8609|8597|8582.7|8570.7|0
1649360100000|2022-04-07 19:35:00|8608.3|8596.3|8611.2|8599.2|8611.2|8599.2|8600.8|8588.8|0
1649360400000|2022-04-07 19:40:00|8611.9|8599.9|8614|8602|8620.4|8608.4|8601.2|8589.2|0
1649360700000|2022-04-07 19:45:00|8614.7|8602.7|8603.2|8591.2|8625.4|8613.4|8596.1|8584.1|0
1649361000000|2022-04-07 19:50:00|8595.4|8583.4|8584.7|8572.7|8605.3|8593.3|8579.7|8567.7|0
1649361300000|2022-04-07 19:55:00|8584.3|8572.3|8573.3|8561.3|8584.3|8572.3|8563.3|8551.3|0
1649361600000|2022-04-07 20:00:00|8551.8|8539.8|8547|8535|8553.4|8541.4|8543.4|8531.4|0
1649361900000|2022-04-07 20:05:00|8547.1|8535.1|8549.1|8537.1|8551.1|8539.1|8545.4|8533.4|0
1649362200000|2022-04-07 20:10:00|8549.7|8537.7|8550.4|8538.4|8555.4|8543.4|8549|8537|0
1649362500000|2022-04-07 20:15:00|8550.9|8538.9|8546.1|8534.1|8554|8542|8545.2|8533.2|0
1649362800000|2022-04-07 20:20:00|8545.4|8533.4|8537.6|8525.6|8546.1|8534.1|8536.9|8524.9|0
1649363100000|2022-04-07 20:25:00|8538.3|8526.3|8536.5|8524.5|8539|8527|8533.3|8521.3|0
1649363400000|2022-04-07 20:30:00|8536.9|8524.9|8539|8527|8539.7|8527.7|8534.7|8522.7|0
1649363700000|2022-04-07 20:35:00|8539.7|8527.7|8542.6|8530.6|8542.6|8530.6|8538.3|8526.3|0
1649364000000|2022-04-07 20:40:00|8543.3|8531.3|8540.3|8528.3|8543.3|8531.3|8539.7|8527.7|0
1649364300000|2022-04-07 20:45:00|8540.4|8528.4|8543.3|8531.3|8543.3|8531.3|8539|8527|0
1649364600000|2022-04-07 20:50:00|8544|8532|8548.3|8536.3|8548.9|8536.9|8544|8532|0
1649364900000|2022-04-07 20:55:00|8548.2|8536.2|8544|8532|8548.3|8536.3|8542.1|8530.1|0
1649365200000|2022-04-07 21:00:00|8544.4|8532.4|8544.2|8532.2|8545.1|8533.1|8543.3|8531.3|0
1649365500000|2022-04-07 21:05:00|8544.6|8532.6|8543.1|8531.1|8545.1|8533.1|8543.1|8531.1|0
1649365800000|2022-04-07 21:10:00|8543|8531|8542.6|8530.6|8543|8531|8541.5|8529.5|0
1649366100000|2022-04-07 21:15:00|8542.4|8530.4|8540.6|8528.6|8542.4|8530.4|8540.3|8528.3|0
1649366400000|2022-04-07 21:20:00|8541|8529|8541|8529|8542.1|8530.1|8540.6|8528.6|0
1649366700000|2022-04-07 21:25:00|8540.5|8528.5|8541.9|8529.9|8544.1|8532.1|8540.5|8528.5|0
1649367000000|2022-04-07 21:30:00|8542.8|8530.8|8543|8531|8543|8531|8542.8|8530.8|0
1649367300000|2022-04-07 21:35:00|8543.5|8531.5|8543.2|8531.2|8544.1|8532.1|8542.5|8530.5|0
1649367600000|2022-04-07 21:40:00|8543.5|8531.5|8544.1|8532.1|8544.1|8532.1|8542.8|8530.8|0
1649367900000|2022-04-07 21:45:00|8543.7|8531.7|8544.1|8532.1|8544.8|8532.8|8543.7|8531.7|0
1649368200000|2022-04-07 21:50:00|8543.9|8531.9|8543.9|8531.9|8544.1|8532.1|8543.7|8531.7|0
1649368500000|2022-04-07 21:55:00|8543.7|8531.7|8542.5|8530.5|8544.8|8532.8|8542.5|8530.5|0
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8548.9|8536.9|8548.9|8536.9|8541.4|8529.4|0
1649369100000|2022-04-07 22:05:00|8548.2|8536.2|8547.5|8535.5|8548.4|8536.4|8545.3|8533.3|0
1649369400000|2022-04-07 22:10:00|8547.8|8535.8|8550.9|8538.9|8552.5|8540.5|8546.8|8534.8|0
1649369700000|2022-04-07 22:15:00|8551.4|8539.4|8548.9|8536.9|8551.6|8539.6|8548.9|8536.9|0
1649370000000|2022-04-07 22:20:00|8549.1|8537.1|8549.6|8537.6|8550.9|8538.9|8548.9|8536.9|0
1649370300000|2022-04-07 22:25:00|8549.1|8537.1|8546.8|8534.8|8549.1|8537.1|8546.4|8534.4|0
1649370600000|2022-04-07 22:30:00|8546.9|8534.9|8545.9|8533.9|8548.2|8536.2|8545.9|8533.9|0
1649370900000|2022-04-07 22:35:00|8546|8534|8546.8|8534.8|8547.5|8535.5|8545.9|8533.9|0
1649371200000|2022-04-07 22:40:00|8546.9|8534.9|8548.2|8536.2|8548.2|8536.2|8546.9|8534.9|0
1649371500000|2022-04-07 22:45:00|8546.8|8534.8|8546.8|8534.8|8548.2|8536.2|8545.9|8533.9|0
1649371800000|2022-04-07 22:50:00|8546.4|8534.4|8544.5|8532.5|8546.7|8534.7|8543.8|8531.8|0
1649372100000|2022-04-07 22:55:00|8544.3|8532.3|8547.4|8535.4|8547.4|8535.4|8544.3|8532.3|0
1649372400000|2022-04-07 23:00:00|8547|8535|8544.5|8532.5|8548.1|8536.1|8543.8|8531.8|0
1649372700000|2022-04-07 23:05:00|8544.9|8532.9|8545.8|8533.8|8546.7|8534.7|8544.9|8532.9|0
1649373000000|2022-04-07 23:10:00|8545.9|8533.9|8553.8|8541.8|8554|8542|8545.2|8533.2|0
1649373300000|2022-04-07 23:15:00|8554|8542|8550.2|8538.2|8554|8542|8549.9|8537.9|0
1649373600000|2022-04-07 23:20:00|8550.6|8538.6|8552.4|8540.4|8553.1|8541.1|8550.2|8538.2|0
1649373900000|2022-04-07 23:25:00|8553.1|8541.1|8555.1|8543.1|8557.4|8545.4|8552.4|8540.4|0
1649374200000|2022-04-07 23:30:00|8555.6|8543.6|8553.8|8541.8|8555.8|8543.8|8552.4|8540.4|0
1649374500000|2022-04-07 23:35:00|8554.5|8542.5|8555.8|8543.8|8555.8|8543.8|8553.1|8541.1|0
1649374800000|2022-04-07 23:40:00|8555.6|8543.6|8557.4|8545.4|8559.4|8547.4|8555.1|8543.1|0
1649375100000|2022-04-07 23:45:00|8556.9|8544.9|8560.1|8548.1|8560.1|8548.1|8555.1|8543.1|0
1649375400000|2022-04-07 23:50:00|8559.4|8547.4|8563.1|8551.1|8564.4|8552.4|8559.4|8547.4|0
1649375700000|2022-04-07 23:55:00|8563.7|8551.7|8561.5|8549.5|8565.8|8553.8|8561.5|8549.5|0
1649376000000|2022-04-08 00:00:00|8561.4|8549.4|8563.1|8551.1|8563.7|8551.7|8554.5|8542.5|0
1649376300000|2022-04-08 00:05:00|8563|8551|8561.5|8549.5|8564.4|8552.4|8560.1|8548.1|0
1649376600000|2022-04-08 00:10:00|8560.8|8548.8|8558.8|8546.8|8562.4|8550.4|8558.1|8546.1|0
1649376900000|2022-04-08 00:15:00|8582.2|8570.2|8571.5|8559.5|8582.2|8570.2|8570.8|8558.8|0
1649377200000|2022-04-08 00:20:00|8570.1|8558.1|8569.4|8557.4|8575.8|8563.8|8566.5|8554.5|0
1649377500000|2022-04-08 00:25:00|8568.7|8556.7|8556.5|8544.5|8571.5|8559.5|8555.8|8543.8|0
1649377800000|2022-04-08 00:30:00|8555.8|8543.8|8555.8|8543.8|8560.1|8548.1|8555.8|8543.8|0
1649378100000|2022-04-08 00:35:00|8556.5|8544.5|8560.1|8548.1|8560.8|8548.8|8555.8|8543.8|0
1649378400000|2022-04-08 00:40:00|8559.4|8547.4|8559.4|8547.4|8560.8|8548.8|8558.7|8546.7|0
1649378700000|2022-04-08 00:45:00|8560.1|8548.1|8559.4|8547.4|8562.2|8550.2|8557.3|8545.3|0
1649379000000|2022-04-08 00:50:00|8558.7|8546.7|8561.5|8549.5|8562.6|8550.6|8558.7|8546.7|0
1649379300000|2022-04-08 00:55:00|8560.8|8548.8|8565.1|8553.1|8565.1|8553.1|8558.7|8546.7|0
1649379600000|2022-04-08 01:00:00|8565.8|8553.8|8565.8|8553.8|8567.2|8555.2|8563.7|8551.7|0
1649379900000|2022-04-08 01:05:00|8566.5|8554.5|8563.7|8551.7|8567.9|8555.9|8563.7|8551.7|0
1649380200000|2022-04-08 01:10:00|8564.4|8552.4|8560.5|8548.5|8564.4|8552.4|8560.1|8548.1|0
1649380500000|2022-04-08 01:15:00|8560.8|8548.8|8558.7|8546.7|8563|8551|8556.5|8544.5|0
1649380800000|2022-04-08 01:20:00|8559|8547|8555.8|8543.8|8561.5|8549.5|8555.8|8543.8|0
1649381100000|2022-04-08 01:25:00|8556.2|8544.2|8557.3|8545.3|8558.7|8546.7|8555.8|8543.8|0
1649381400000|2022-04-08 01:30:00|8558|8546|8557.3|8545.3|8558.7|8546.7|8556.5|8544.5|0
1649381700000|2022-04-08 01:35:00|8556.5|8544.5|8558|8546|8558.7|8546.7|8555.8|8543.8|0
1649382000000|2022-04-08 01:40:00|8558.3|8546.3|8563.7|8551.7|8564.4|8552.4|8558|8546|0
1649382300000|2022-04-08 01:45:00|8564.4|8552.4|8563|8551|8564.4|8552.4|8563|8551|0
1649382600000|2022-04-08 01:50:00|8563.7|8551.7|8555.9|8543.9|8563.7|8551.7|8555.9|8543.9|0
1649382900000|2022-04-08 01:55:00|8556.3|8544.3|8556.6|8544.6|8558.1|8546.1|8555.9|8543.9|0
1649383200000|2022-04-08 02:00:00|8556.3|8544.3|8560.2|8548.2|8560.9|8548.9|8555.9|8543.9|0
1649383500000|2022-04-08 02:05:00|8559.8|8547.8|8558.4|8546.4|8561.6|8549.6|8558.1|8546.1|0
1649383800000|2022-04-08 02:10:00|8558.8|8546.8|8559.5|8547.5|8560.2|8548.2|8556.6|8544.6|0
1649384100000|2022-04-08 02:15:00|8559.8|8547.8|8558.8|8546.8|8562.3|8550.3|8555.9|8543.9|0
1649384400000|2022-04-08 02:20:00|8559.5|8547.5|8560.2|8548.2|8561.6|8549.6|8558.8|8546.8|0
1649384700000|2022-04-08 02:25:00|8559.5|8547.5|8563.1|8551.1|8563.1|8551.1|8559.5|8547.5|0
1649385000000|2022-04-08 02:30:00|8563.8|8551.8|8566.6|8554.6|8567.3|8555.3|8562.3|8550.3|0
1649385300000|2022-04-08 02:35:00|8565.9|8553.9|8566.3|8554.3|8566.6|8554.6|8564.8|8552.8|0
1649385600000|2022-04-08 02:40:00|8565.9|8553.9|8571.6|8559.6|8571.6|8559.6|8565.2|8553.2|0
1649385900000|2022-04-08 02:45:00|8572.3|8560.3|8574.5|8562.5|8577.3|8565.3|8571.6|8559.6|0
1649386200000|2022-04-08 02:50:00|8575.2|8563.2|8574.5|8562.5|8575.9|8563.9|8573.7|8561.7|0
1649386500000|2022-04-08 02:55:00|8573.7|8561.7|8575.9|8563.9|8576.6|8564.6|8573.7|8561.7|0
1649386800000|2022-04-08 03:00:00|8576.6|8564.6|8570.9|8558.9|8578|8566|8570.2|8558.2|0
1649387100000|2022-04-08 03:05:00|8570.2|8558.2|8573|8561|8573|8561|8569.5|8557.5|0
1649387400000|2022-04-08 03:10:00|8572.3|8560.3|8575.2|8563.2|8577.3|8565.3|8572|8560|0
1649387700000|2022-04-08 03:15:00|8574.5|8562.5|8574.5|8562.5|8576.6|8564.6|8573.7|8561.7|0
1649388000000|2022-04-08 03:20:00|8574.1|8562.1|8575.9|8563.9|8578|8566|8573.7|8561.7|0
1649388300000|2022-04-08 03:25:00|8575.2|8563.2|8572.3|8560.3|8575.2|8563.2|8571.6|8559.6|0
1649388600000|2022-04-08 03:30:00|8572.7|8560.7|8568|8556|8573.7|8561.7|8564.5|8552.5|0
1649388900000|2022-04-08 03:35:00|8568.8|8556.8|8569.5|8557.5|8570.2|8558.2|8568|8556|0
1649389200000|2022-04-08 03:40:00|8569.1|8557.1|8571.6|8559.6|8572.3|8560.3|8568.8|8556.8|0
1649389500000|2022-04-08 03:45:00|8527.6|8515.6|8526.4|8514.4|8528.7|8516.7|8526.4|8514.4|0
1649389800000|2022-04-08 03:50:00|8526.5|8514.5|8524.1|8512.1|8528.7|8516.7|8521.9|8509.9|0
1649390100000|2022-04-08 03:55:00|8524.2|8512.2|8524.2|8512.2|8524.2|8512.2|8521.9|8509.9|0
1649390400000|2022-04-08 04:00:00|8568|8556|8563.1|8551.1|8568.8|8556.8|8563.1|8551.1|0
1649390700000|2022-04-08 04:05:00|8563.8|8551.8|8563.1|8551.1|8565.2|8553.2|8563.1|8551.1|0
1649391000000|2022-04-08 04:10:00|8563.4|8551.4|8563.8|8551.8|8565.9|8553.9|8563.4|8551.4|0
1649391300000|2022-04-08 04:15:00|8564.5|8552.5|8560.9|8548.9|8564.5|8552.5|8560.9|8548.9|0
1649391600000|2022-04-08 04:20:00|8561.6|8549.6|8561.6|8549.6|8561.6|8549.6|8559.5|8547.5|0
1649391900000|2022-04-08 04:25:00|8560.9|8548.9|8563.8|8551.8|8564.5|8552.5|8560.9|8548.9|0
1649392200000|2022-04-08 04:30:00|8564.5|8552.5|8563.1|8551.1|8564.5|8552.5|8562.3|8550.3|0
1649392500000|2022-04-08 04:35:00|8563.8|8551.8|8565.2|8553.2|8566.6|8554.6|8563.8|8551.8|0
1649392800000|2022-04-08 04:40:00|8565.9|8553.9|8562.7|8550.7|8567.3|8555.3|8562.3|8550.3|0
1649393100000|2022-04-08 04:45:00|8562.3|8550.3|8559.5|8547.5|8562.7|8550.7|8559.5|8547.5|0
1649393400000|2022-04-08 04:50:00|8560.2|8548.2|8556.7|8544.7|8560.2|8548.2|8556.7|8544.7|0
1649393700000|2022-04-08 04:55:00|8557.4|8545.4|8560.9|8548.9|8560.9|8548.9|8556.7|8544.7|0
1649394000000|2022-04-08 05:00:00|8560.6|8548.6|8559.5|8547.5|8564.5|8552.5|8559.5|8547.5|0
1649394300000|2022-04-08 05:05:00|8558.8|8546.8|8561.7|8549.7|8561.7|8549.7|8556.7|8544.7|0
1649394600000|2022-04-08 05:10:00|8561.4|8549.4|8568.8|8556.8|8568.8|8556.8|8559.6|8547.6|0
1649394900000|2022-04-08 05:15:00|8569.6|8557.6|8575.3|8563.3|8576|8564|8568.1|8556.1|0
1649395200000|2022-04-08 05:20:00|8576|8564|8575.3|8563.3|8578.1|8566.1|8573.1|8561.1|0
1649395500000|2022-04-08 05:25:00|8574.5|8562.5|8573.8|8561.8|8576|8564|8571.7|8559.7|0
1649395800000|2022-04-08 05:30:00|8573.5|8561.5|8573.8|8561.8|8574.5|8562.5|8571.7|8559.7|0
1649396100000|2022-04-08 05:35:00|8573.5|8561.5|8572.4|8560.4|8573.8|8561.8|8571|8559|0
1649396400000|2022-04-08 05:40:00|8571.7|8559.7|8572.1|8560.1|8572.4|8560.4|8570.3|8558.3|0
1649396700000|2022-04-08 05:45:00|8572.5|8560.5|8575|8563|8575.7|8563.7|8572.1|8560.1|0
1649397000000|2022-04-08 05:50:00|8574.6|8562.6|8579.2|8567.2|8581.7|8569.7|8573.9|8561.9|0
1649397300000|2022-04-08 05:55:00|8578.5|8566.5|8582.1|8570.1|8584.2|8572.2|8578.5|8566.5|0
1649397600000|2022-04-08 06:00:00|8537.6|8525.6|8539.7|8534.7|8552.2|8547.2|8532.7|8523.4|23
1649397900000|2022-04-08 06:05:00|8539.2|8534.2|8548.2|8543.2|8548.2|8543.2|8538.7|8533.7|2
1649398200000|2022-04-08 06:10:00|8546.7|8541.7|8542.2|8537.2|8547.7|8542.7|8540.7|8535.7|8
1649398500000|2022-04-08 06:15:00|8541.7|8536.7|8547.7|8542.7|8550.7|8545.7|8540.7|8535.7|22
1649398800000|2022-04-08 06:20:00|8546.7|8541.7|8562.2|8557.2|8562.7|8557.7|8546.7|8541.7|20
1649399100000|2022-04-08 06:25:00|8561.7|8556.7|8562.7|8557.7|8568.7|8563.7|8561.2|8556.2|24
1649399400000|2022-04-08 06:30:00|8561.7|8556.7|8564.7|8559.7|8566.7|8561.7|8557.7|8552.7|16
1649399700000|2022-04-08 06:35:00|8564.2|8559.2|8553.7|8548.7|8567.7|8562.7|8552.7|8547.7|19
1649400000000|2022-04-08 06:40:00|8553.2|8548.2|8558.2|8553.2|8559.2|8554.2|8546.7|8541.7|39
1649400300000|2022-04-08 06:45:00|8557.2|8552.2|8564.2|8559.2|8568.2|8563.2|8555.7|8550.7|19
1649400600000|2022-04-08 06:50:00|8564.7|8559.7|8568.2|8563.2|8568.7|8563.7|8560.7|8555.7|7
1649400900000|2022-04-08 06:55:00|8567.2|8562.2|8562.7|8557.7|8574.2|8569.2|8561.2|8556.2|61
1649401200000|2022-04-08 07:00:00|8561.2|8556.2|8565.7|8560.7|8578.7|8573.7|8557.7|8552.7|456
1649401500000|2022-04-08 07:05:00|8566.2|8561.2|8585.7|8580.7|8586.7|8581.7|8563.7|8558.7|362
1649401800000|2022-04-08 07:10:00|8586.2|8581.2|8588.2|8583.2|8591.7|8586.7|8582.7|8577.7|165
1649402100000|2022-04-08 07:15:00|8588.7|8583.7|8573.2|8568.2|8589.2|8584.2|8564.2|8559.2|160
1649402400000|2022-04-08 07:20:00|8574.7|8569.7|8587.7|8582.7|8593.2|8588.2|8573.7|8568.7|91
1649402700000|2022-04-08 07:25:00|8588.2|8583.2|8584.2|8579.2|8592.7|8587.7|8576.2|8571.2|78
1649403000000|2022-04-08 07:30:00|8585.7|8580.7|8571.7|8566.7|8585.7|8580.7|8570.7|8565.7|191
1649403300000|2022-04-08 07:35:00|8572.2|8567.2|8580.7|8575.7|8583.7|8578.7|8571.7|8566.7|82
1649403600000|2022-04-08 07:40:00|8579.7|8574.7|8570.7|8565.7|8581.7|8576.7|8570.7|8565.7|85
1649403900000|2022-04-08 07:45:00|8570.2|8565.2|8570.7|8565.7|8572.2|8567.2|8564.2|8559.2|154
1649404200000|2022-04-08 07:50:00|8571.2|8566.2|8573.7|8568.7|8581.7|8576.7|8569.7|8564.7|100
1649404500000|2022-04-08 07:55:00|8574.2|8569.2|8579.7|8574.7|8582.2|8577.2|8570.7|8565.7|124
1649404800000|2022-04-08 08:00:00|8579.2|8574.2|8589.2|8584.2|8589.7|8584.7|8578.2|8573.2|101
1649405100000|2022-04-08 08:05:00|8589.7|8584.7|8591.7|8586.7|8594.2|8589.2|8586.7|8581.7|121
1649405400000|2022-04-08 08:10:00|8592.2|8587.2|8595.7|8590.7|8597.2|8592.2|8589.7|8584.7|83
1649405700000|2022-04-08 08:15:00|8595.2|8590.2|8602.2|8597.2|8603.2|8598.2|8595.2|8590.2|123
1649406000000|2022-04-08 08:20:00|8602.7|8597.7|8607.7|8602.7|8609.2|8604.2|8599.7|8594.7|60
1649406300000|2022-04-08 08:25:00|8607.2|8602.2|8599.2|8594.2|8608.2|8603.2|8598.7|8593.7|43
1649406600000|2022-04-08 08:30:00|8598.7|8593.7|8598.7|8593.7|8605.7|8600.7|8597.2|8592.2|51
1649406900000|2022-04-08 08:35:00|8598.2|8593.2|8597.7|8592.7|8600.7|8595.7|8592.2|8587.2|74
1649407200000|2022-04-08 08:40:00|8597.2|8592.2|8579.2|8574.2|8597.7|8592.7|8579.2|8574.2|75
1649407500000|2022-04-08 08:45:00|8578.2|8573.2|8568.7|8563.7|8579.2|8574.2|8567.7|8562.7|118
1649407800000|2022-04-08 08:50:00|8569.2|8564.2|8553.2|8548.2|8569.2|8564.2|8553.2|8548.2|149
1649408100000|2022-04-08 08:55:00|8552.7|8547.7|8555.2|8550.2|8561.2|8556.2|8548.2|8543.2|92
1649408400000|2022-04-08 09:00:00|8555.7|8550.7|8551.7|8546.7|8555.7|8550.7|8546.2|8541.2|94
1649408700000|2022-04-08 09:05:00|8551.2|8546.2|8545.7|8540.7|8554.2|8549.2|8544.2|8539.2|102
1649409000000|2022-04-08 09:10:00|8545.2|8540.2|8550.2|8545.2|8555.7|8550.7|8544.7|8539.7|77
1649409300000|2022-04-08 09:15:00|8549.7|8544.7|8558.7|8553.7|8559.2|8554.2|8549.7|8544.7|54
1649409600000|2022-04-08 09:20:00|8559.2|8554.2|8560.2|8555.2|8562.7|8557.7|8555.2|8550.2|49
1649409900000|2022-04-08 09:25:00|8559.7|8554.7|8564.2|8559.2|8564.2|8559.2|8559.7|8554.7|28
1649410200000|2022-04-08 09:30:00|8564.7|8559.7|8564.7|8559.7|8567.2|8562.2|8560.7|8555.7|208
1649410500000|2022-04-08 09:35:00|8564.2|8559.2|8571.2|8566.2|8571.2|8566.2|8562.2|8557.2|40
1649410800000|2022-04-08 09:40:00|8572.2|8567.2|8565.7|8560.7|8574.2|8569.2|8565.7|8560.7|56
1649411100000|2022-04-08 09:45:00|8566.2|8561.2|8574.7|8569.7|8575.7|8570.7|8565.2|8560.2|147
1649411400000|2022-04-08 09:50:00|8574.2|8569.2|8577.2|8572.2|8577.7|8572.7|8570.7|8565.7|55
1649411700000|2022-04-08 09:55:00|8577.7|8572.7|8578.2|8573.2|8580.2|8575.2|8575.2|8570.2|36
1649412000000|2022-04-08 10:00:00|8577.7|8572.7|8581.2|8576.2|8583.2|8578.2|8576.7|8571.7|79
1649412300000|2022-04-08 10:05:00|8580.7|8575.7|8585.2|8580.2|8588.7|8583.7|8580.7|8575.7|82
1649412600000|2022-04-08 10:10:00|8584.7|8579.7|8568.7|8563.7|8587.2|8582.2|8567.7|8562.7|72
1649412900000|2022-04-08 10:15:00|8569.2|8564.2|8562.2|8557.2|8579.2|8574.2|8561.2|8556.2|154
1649413200000|2022-04-08 10:20:00|8562.7|8557.7|8564.7|8559.7|8566.7|8561.7|8562.7|8557.7|43
1649413500000|2022-04-08 10:25:00|8564.2|8559.2|8566.2|8561.2|8569.7|8564.7|8563.2|8558.2|38
1649413800000|2022-04-08 10:30:00|8565.7|8560.7|8566.2|8561.2|8571.7|8566.7|8563.7|8558.7|38
1649414100000|2022-04-08 10:35:00|8566.7|8561.7|8570.7|8565.7|8571.2|8566.2|8563.7|8558.7|22
1649414400000|2022-04-08 10:40:00|8571.2|8566.2|8571.2|8566.2|8573.7|8568.7|8569.7|8564.7|28
1649414700000|2022-04-08 10:45:00|8571.7|8566.7|8577.7|8572.7|8581.2|8576.2|8571.2|8566.2|38
1649415000000|2022-04-08 10:50:00|8578.2|8573.2|8587.2|8582.2|8587.7|8582.7|8577.7|8572.7|56
1649415300000|2022-04-08 10:55:00|8586.7|8581.7|8593.7|8588.7|8595.2|8590.2|8586.2|8581.2|51
1649415600000|2022-04-08 11:00:00|8594.2|8589.2|8596.7|8591.7|8597.2|8592.2|8593.2|8588.2|38
1649415900000|2022-04-08 11:05:00|8597.2|8592.2|8598.2|8593.2|8600.7|8595.7|8596.7|8591.7|41
1649416200000|2022-04-08 11:10:00|8598.7|8593.7|8599.2|8594.2|8602.2|8597.2|8598.2|8593.2|53
1649416500000|2022-04-08 11:15:00|8599.7|8594.7|8601.2|8596.2|8603.2|8598.2|8598.2|8593.2|48
1649416800000|2022-04-08 11:20:00|8600.7|8595.7|8601.7|8596.7|8604.2|8599.2|8600.7|8595.7|14
1649417100000|2022-04-08 11:25:00|8601.2|8596.2|8607.7|8602.7|8608.7|8603.7|8601.2|8596.2|53
1649417400000|2022-04-08 11:30:00|8607.2|8602.2|8612.2|8607.2|8616.2|8611.2|8605.7|8600.7|96
1649417700000|2022-04-08 11:35:00|8611.7|8606.7|8618.2|8613.2|8618.2|8613.2|8611.7|8606.7|55
1649418000000|2022-04-08 11:40:00|8618.3|8613.3|8622.3|8617.3|8624.3|8619.3|8618.3|8613.3|90
1649418300000|2022-04-08 11:45:00|8621.3|8616.3|8626.3|8621.3|8628.3|8623.3|8619.8|8614.8|79
1649418600000|2022-04-08 11:50:00|8625.8|8620.8|8626.3|8621.3|8628.3|8623.3|8622.8|8617.8|92
1649418900000|2022-04-08 11:55:00|8625.8|8620.8|8623.8|8618.8|8626.3|8621.3|8619.3|8614.3|105
1649419200000|2022-04-08 12:00:00|8624.3|8619.3|8622.8|8617.8|8625.8|8620.8|8621.3|8616.3|67
1649419500000|2022-04-08 12:05:00|8623.3|8618.3|8624.3|8619.3|8624.3|8619.3|8619.8|8614.8|38
1649419800000|2022-04-08 12:10:00|8623.8|8618.8|8618.3|8613.3|8624.3|8619.3|8618.3|8613.3|71
1649420100000|2022-04-08 12:15:00|8618.8|8613.8|8617.8|8612.8|8621.8|8616.8|8616.3|8611.3|76
1649420400000|2022-04-08 12:20:00|8617.3|8612.3|8619.8|8614.8|8621.3|8616.3|8614.8|8609.8|41
1649420700000|2022-04-08 12:25:00|8619.3|8614.3|8618.8|8613.8|8622.8|8617.8|8618.8|8613.8|30
1649421000000|2022-04-08 12:30:00|8618.3|8613.3|8609.3|8604.3|8619.3|8614.3|8608.3|8603.3|192
1649421300000|2022-04-08 12:35:00|8608.8|8603.8|8603.3|8598.3|8609.8|8604.8|8602.8|8597.8|55
1649421600000|2022-04-08 12:40:00|8604.3|8599.3|8602.8|8597.8|8604.3|8599.3|8599.3|8594.3|59
1649421900000|2022-04-08 12:45:00|8602.3|8597.3|8602.8|8597.8|8603.3|8598.3|8599.8|8594.8|40
1649422200000|2022-04-08 12:50:00|8602.3|8597.3|8600.3|8595.3|8603.8|8598.8|8598.3|8593.3|207
1649422500000|2022-04-08 12:55:00|8599.8|8594.8|8599.3|8594.3|8601.8|8596.8|8598.3|8593.3|45
1649422800000|2022-04-08 13:00:00|8598.8|8593.8|8593.3|8588.3|8600.3|8595.3|8592.8|8587.8|69
1649423100000|2022-04-08 13:05:00|8593.8|8588.8|8592.3|8587.3|8594.8|8589.8|8586.8|8581.8|53
1649423400000|2022-04-08 13:10:00|8593.3|8588.3|8587.3|8582.3|8593.3|8588.3|8586.3|8581.3|155
1649423700000|2022-04-08 13:15:00|8586.3|8581.3|8590.3|8585.3|8591.3|8586.3|8585.3|8580.3|156
1649424000000|2022-04-08 13:20:00|8589.8|8584.8|8585.3|8580.3|8591.3|8586.3|8583.8|8578.8|49
1649424300000|2022-04-08 13:25:00|8584.8|8579.8|8583.8|8578.8|8586.3|8581.3|8581.3|8576.3|46
1649424600000|2022-04-08 13:30:00|8584.3|8579.3|8586.3|8581.3|8592.3|8587.3|8583.3|8578.3|113
1649424900000|2022-04-08 13:35:00|8586.8|8581.8|8583.8|8578.8|8589.8|8584.8|8581.8|8576.8|102
1649425200000|2022-04-08 13:40:00|8584.3|8579.3|8577.8|8572.8|8584.3|8579.3|8577.8|8572.8|86
1649425500000|2022-04-08 13:45:00|8577.3|8572.3|8578.8|8573.8|8582.3|8577.3|8573.8|8568.8|122
1649425800000|2022-04-08 13:50:00|8578.3|8573.3|8580.8|8575.8|8583.3|8578.3|8576.8|8571.8|68
1649426100000|2022-04-08 13:55:00|8580.3|8575.3|8575.3|8570.3|8585.3|8580.3|8575.3|8570.3|89
1649426400000|2022-04-08 14:00:00|8572.3|8567.3|8589.8|8584.8|8591.8|8586.8|8568.3|8563.3|250
1649426700000|2022-04-08 14:05:00|8589.3|8584.3|8593.3|8588.3|8596.3|8591.3|8584.8|8579.8|108
1649427000000|2022-04-08 14:10:00|8593.1|8588.1|8580.6|8575.6|8593.1|8588.1|8578.6|8573.6|96
1649427300000|2022-04-08 14:15:00|8580.1|8575.1|8578.6|8573.6|8581.1|8576.1|8574.1|8569.1|77
1649427600000|2022-04-08 14:20:00|8579.1|8574.1|8585.1|8580.1|8589.6|8584.6|8578.6|8573.6|117
1649427900000|2022-04-08 14:25:00|8586.1|8581.1|8590.6|8585.6|8591.1|8586.1|8584.1|8579.1|81
1649428200000|2022-04-08 14:30:00|8590.1|8585.1|8591.6|8586.6|8595.1|8590.1|8587.1|8582.1|121
1649428500000|2022-04-08 14:35:00|8592.1|8587.1|8590.6|8585.6|8593.6|8588.6|8589.1|8584.1|132
1649428800000|2022-04-08 14:40:00|8591.1|8586.1|8588.1|8583.1|8592.1|8587.1|8586.1|8581.1|82
1649429100000|2022-04-08 14:45:00|8587.6|8582.6|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|127
1649429400000|2022-04-08 14:50:00|8586.1|8581.1|8596.6|8591.6|8599.1|8594.1|8585.1|8580.1|106
1649429700000|2022-04-08 14:55:00|8597.1|8592.1|8604.6|8599.6|8605.1|8600.1|8591.6|8586.6|516
1649430000000|2022-04-08 15:00:00|8604.1|8599.1|8602.6|8597.6|8607.1|8602.1|8600.6|8595.6|160
1649430300000|2022-04-08 15:05:00|8603.6|8598.6|8602.1|8597.1|8606.1|8601.1|8599.1|8594.1|138
1649430600000|2022-04-08 15:10:00|8602.6|8597.6|8601.6|8596.6|8603.6|8598.6|8599.6|8594.6|86
1649430900000|2022-04-08 15:15:00|8602.1|8597.1|8602.1|8597.1|8605.1|8600.1|8598.1|8593.1|75
1649431200000|2022-04-08 15:20:00|8601.6|8596.6|8601.1|8596.1|8603.6|8598.6|8598.6|8593.6|127
1649431500000|2022-04-08 15:25:00|8600.1|8595.1|8601.1|8596.1|8604.1|8599.1|8591.1|8586.1|436
1649431800000|2022-04-08 15:30:00|8601.6|8595.6|8610.6|8604.6|8614.6|8608.6|8598.6|8592.6|356
1649432100000|2022-04-08 15:35:00|8609.6|8603.6|8607.6|8600.6|8612.6|8606.6|8604.6|8597.6|205
1649432400000|2022-04-08 15:40:00|8606.6|8601.6|8607.6|8600.6|8613.6|8606.6|8606.6|8600.6|82
1649432700000|2022-04-08 15:45:00|8606.6|8599.6|8606.6|8599.6|8610.6|8604.6|8605.6|8598.6|16
1649433000000|2022-04-08 15:50:00|8605.6|8600.6|8606.6|8600.6|8611.6|8604.6|8605.6|8599.6|124
1649433300000|2022-04-08 15:55:00|8607.6|8601.6|8607.6|8600.6|8609.6|8603.6|8605.6|8598.6|15
1649433600000|2022-04-08 16:00:00|8608.6|8601.6|8607.6|8600.6|8608.6|8602.6|8606.6|8599.6|483
1649433900000|2022-04-08 16:05:00|8606.6|8599.6|8601.6|8594.6|8607.6|8600.6|8599.6|8592.6|59
1649434200000|2022-04-08 16:10:00|8600.6|8595.6|8599.6|8593.6|8605.6|8599.6|8597.6|8591.6|24
1649434500000|2022-04-08 16:15:00|8600.6|8592.6|8601.6|8594.6|8602.6|8596.6|8596.6|8588.6|4
1649434800000|2022-04-08 16:20:00|8602.6|8593.6|8605.6|8598.6|8605.6|8599.6|8601.6|8593.6|4
1649435100000|2022-04-08 16:25:00|8606.6|8599.6|8608.6|8601.6|8610.6|8603.6|8605.6|8598.6|15
1649435400000|2022-04-08 16:30:00|8607.6|8600.6|8605.6|8598.6|8608.6|8600.6|8603.6|8596.6|8
1649435700000|2022-04-08 16:35:00|8606.6|8599.6|8606.6|8599.6|8606.6|8600.6|8604.6|8598.6|0
1649436000000|2022-04-08 16:40:00|8607.6|8600.6|8609.6|8602.6|8609.6|8603.6|8606.6|8599.6|8
1649436300000|2022-04-08 16:45:00|8608.6|8603.6|8609.6|8603.6|8610.6|8603.6|8608.6|8602.6|1
1649436600000|2022-04-08 16:50:00|8610.6|8604.6|8611.6|8604.6|8614.6|8607.6|8609.6|8603.6|20
1649436900000|2022-04-08 16:55:00|8612.6|8605.6|8612.6|8605.6|8614.6|8608.6|8610.6|8604.6|15
1649437200000|2022-04-08 17:00:00|8611.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8605.6|7
1649437500000|2022-04-08 17:05:00|8613.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8604.6|6
1649437800000|2022-04-08 17:10:00|8615.6|8608.6|8612.6|8605.6|8616.6|8610.6|8609.6|8603.6|36
1649438100000|2022-04-08 17:15:00|8613.6|8604.6|8611.6|8604.6|8613.6|8607.6|8609.6|8602.6|30
1649438400000|2022-04-08 17:20:00|8610.6|8603.6|8609.6|8602.6|8613.6|8606.6|8609.6|8602.6|28
1649438700000|2022-04-08 17:25:00|8608.6|8603.6|8606.6|8599.6|8610.6|8603.6|8605.6|8598.6|8
1649439000000|2022-04-08 17:30:00|8607.6|8600.6|8602.6|8595.6|8607.6|8600.6|8602.6|8595.6|9
1649439300000|2022-04-08 17:35:00|8603.6|8596.6|8602.6|8595.6|8606.6|8598.6|8602.6|8595.6|4
1649439600000|2022-04-08 17:40:00|8601.6|8594.6|8600.6|8594.6|8604.6|8596.6|8598.6|8591.6|7
1649439900000|2022-04-08 17:45:00|8599.6|8593.6|8597.6|8590.6|8600.6|8593.6|8597.6|8590.6|23
1649440200000|2022-04-08 17:50:00|8596.6|8589.6|8603.6|8594.6|8605.6|8598.6|8594.6|8587.6|81
1649440500000|2022-04-08 17:55:00|8602.6|8591.6|8606.6|8594.6|8607.6|8599.6|8600.6|8589.6|19
1649440800000|2022-04-08 18:00:00|8605.9|8593.9|8600.2|8588.2|8613|8601|8598|8586|0
1649441100000|2022-04-08 18:05:00|8600.9|8588.9|8610.2|8598.2|8610.9|8598.9|8598|8586|0
1649441400000|2022-04-08 18:10:00|8610.9|8598.9|8615.9|8603.9|8616.6|8604.6|8609.5|8597.5|0
1649441700000|2022-04-08 18:15:00|8616.6|8604.6|8608.4|8596.4|8616.6|8604.6|8605.2|8593.2|0
1649442000000|2022-04-08 18:20:00|8608.7|8596.7|8598.7|8586.7|8620.5|8608.5|8598|8586|0
1649442300000|2022-04-08 18:25:00|8598|8586|8583|8571|8598|8586|8575.8|8563.8|0
1649442600000|2022-04-08 18:30:00|8583.7|8571.7|8576.2|8564.2|8583.7|8571.7|8573.7|8561.7|20
1649442900000|2022-04-08 18:35:00|8576.6|8564.6|8585.1|8573.1|8589.4|8577.4|8572.3|8560.3|0
1649443200000|2022-04-08 18:40:00|8584.4|8572.4|8580.4|8568.4|8590.4|8578.4|8577.5|8565.5|0
1649443500000|2022-04-08 18:45:00|8581.8|8569.8|8593.2|8581.2|8594.7|8582.7|8578.9|8566.9|0
1649443800000|2022-04-08 18:50:00|8592.5|8580.5|8609.9|8597.9|8614.2|8602.2|8591.8|8579.8|0
1649444100000|2022-04-08 18:55:00|8609.2|8597.2|8599.9|8587.9|8610.6|8598.6|8596.3|8584.3|0
1649444400000|2022-04-08 19:00:00|8598.4|8586.4|8597|8585|8603.4|8591.4|8594.1|8582.1|0
1649444700000|2022-04-08 19:05:00|8597.8|8585.8|8590.6|8578.6|8603.5|8591.5|8587.7|8575.7|0
1649445000000|2022-04-08 19:10:00|8591.3|8579.3|8603.5|8591.5|8618.5|8606.5|8587|8575|0
1649445300000|2022-04-08 19:15:00|8602.8|8590.8|8602|8590|8622.1|8610.1|8598.5|8586.5|0
1649445600000|2022-04-08 19:20:00|8599.9|8587.9|8602.4|8590.4|8608.5|8596.5|8594.9|8582.9|0
1649445900000|2022-04-08 19:25:00|8602|8590|8608.5|8596.5|8609.9|8597.9|8601.3|8589.3|0
1649446200000|2022-04-08 19:30:00|8609.9|8597.9|8593.5|8581.5|8615.3|8603.3|8592.8|8580.8|0
1649446500000|2022-04-08 19:35:00|8594.2|8582.2|8584.6|8572.6|8594.9|8582.9|8583.5|8571.5|0
1649446800000|2022-04-08 19:40:00|8585|8573|8601.4|8589.4|8602.1|8590.1|8581.4|8569.4|0
1649447100000|2022-04-08 19:45:00|8600|8588|8577.1|8565.1|8606.4|8594.4|8577.1|8565.1|0
1649447400000|2022-04-08 19:50:00|8575.7|8563.7|8560.6|8548.6|8579.2|8567.2|8556.3|8544.3|0
1649447700000|2022-04-08 19:55:00|8559.9|8547.9|8574.2|8562.2|8574.2|8562.2|8546.3|8534.3|0
1649448000000|2022-04-08 20:00:00|8593.9|8581.9|8595.3|8583.3|8604.6|8592.6|8593|8581|0
1649448300000|2022-04-08 20:05:00|8594.8|8582.8|8595.2|8583.2|8596.6|8584.6|8590.9|8578.9|0
1649448600000|2022-04-08 20:10:00|8595.9|8583.9|8587.4|8575.4|8595.9|8583.9|8587.4|8575.4|0
1649448900000|2022-04-08 20:15:00|8588.1|8576.1|8584.7|8572.7|8589|8577|8584|8572|0
1649449200000|2022-04-08 20:20:00|8584|8572|8590.4|8578.4|8591.7|8579.7|8582.4|8570.4|0
1649449500000|2022-04-08 20:25:00|8590.6|8578.6|8588.1|8576.1|8591.1|8579.1|8588.1|8576.1|0
1649449800000|2022-04-08 20:30:00|8589|8577|8587.5|8575.5|8590.4|8578.4|8586.2|8574.2|0
1649450100000|2022-04-08 20:35:00|8588|8576|8585.5|8573.5|8589.1|8577.1|8585.5|8573.5|0
1649450400000|2022-04-08 20:40:00|8584.8|8572.8|8585.5|8573.5|8586.9|8574.9|8583.5|8571.5|0
1649450700000|2022-04-08 20:45:00|8584.8|8572.8|8585.5|8573.5|8587.6|8575.6|8584.2|8572.2|0
1649451000000|2022-04-08 20:50:00|8586|8574|8580.5|8568.5|8586.2|8574.2|8579.2|8567.2|0
1649451300000|2022-04-08 20:55:00|8580.6|8568.6|8586.4|8574.4|8587.3|8575.3|8580.6|8568.6|0
1649023200000|2022-04-03 22:00:00|8525.6|8513.6|8520.8|8508.8|8527.5|8515.5|8519.7|8507.7|0
1649023500000|2022-04-03 22:05:00|8521.5|8509.5|8524.9|8512.9|8526.2|8514.2|8520.8|8508.8|0
1649023800000|2022-04-03 22:10:00|8524|8512|8522.1|8510.1|8525.8|8513.8|8522.1|8510.1|0
1649024100000|2022-04-03 22:15:00|8523.2|8511.2|8516.5|8504.5|8523.4|8511.4|8514.6|8502.6|0
1649024400000|2022-04-03 22:20:00|8516.3|8504.3|8518.7|8506.7|8519.3|8507.3|8513.9|8501.9|0
1649024700000|2022-04-03 22:25:00|8518.6|8506.6|8516.9|8504.9|8518.7|8506.7|8515.2|8503.2|0
1649025000000|2022-04-03 22:30:00|8516.5|8504.5|8514.6|8502.6|8517.4|8505.4|8512.4|8500.4|0
1649025300000|2022-04-03 22:35:00|8514.5|8502.5|8510.7|8498.7|8515.2|8503.2|8509.8|8497.8|0
1649025600000|2022-04-03 22:40:00|8511.1|8499.1|8515.8|8503.8|8517.4|8505.4|8511.1|8499.1|0
1649025900000|2022-04-03 22:45:00|8515.9|8503.9|8516.5|8504.5|8518|8506|8515.6|8503.6|0
1649026200000|2022-04-03 22:50:00|8517.4|8505.4|8518.7|8506.7|8518.7|8506.7|8515.2|8503.2|0
1649026500000|2022-04-03 22:55:00|8518.6|8506.6|8516.3|8504.3|8518.6|8506.6|8515.2|8503.2|0
1649026800000|2022-04-03 23:00:00|8515.8|8503.8|8516.5|8504.5|8517.3|8505.3|8515.8|8503.8|0
1649027100000|2022-04-03 23:05:00|8517.3|8505.3|8517.3|8505.3|8518|8506|8516.5|8504.5|0
1649027400000|2022-04-03 23:10:00|8516.5|8504.5|8519.3|8507.3|8519.3|8507.3|8516.2|8504.2|0
1649027700000|2022-04-03 23:15:00|8519.2|8507.2|8516.5|8504.5|8521.4|8509.4|8516.5|8504.5|0
1649028000000|2022-04-03 23:20:00|8516.4|8504.4|8514.8|8502.8|8516.4|8504.4|8512|8500|0
1649028300000|2022-04-03 23:25:00|8515.4|8503.4|8513.7|8501.7|8516.1|8504.1|8513.7|8501.7|0
1649028600000|2022-04-03 23:30:00|8514.1|8502.1|8509.4|8497.4|8514.8|8502.8|8508.7|8496.7|0
1649028900000|2022-04-03 23:35:00|8509.3|8497.3|8510.7|8498.7|8512.4|8500.4|8507.2|8495.2|0
1649029200000|2022-04-03 23:40:00|8511.3|8499.3|8507.9|8495.9|8512|8500|8507.2|8495.2|0
1649029500000|2022-04-03 23:45:00|8508.7|8496.7|8499|8487|8508.7|8496.7|8498.4|8486.4|0
1649029800000|2022-04-03 23:50:00|8498.6|8486.6|8501.2|8489.2|8501.8|8489.8|8497.9|8485.9|0
1649030100000|2022-04-03 23:55:00|8500.1|8488.1|8503.1|8491.1|8503.8|8491.8|8499.7|8487.7|0
1649030400000|2022-04-04 00:00:00|8503.7|8491.7|8501.3|8489.3|8506.5|8494.5|8499.6|8487.6|0
1649030700000|2022-04-04 00:05:00|8501.1|8489.1|8501.9|8489.9|8503.2|8491.2|8499|8487|0
1649031000000|2022-04-04 00:10:00|8501.4|8489.4|8502.5|8490.5|8503.2|8491.2|8500.4|8488.4|0
1649031300000|2022-04-04 00:15:00|8502.1|8490.1|8495.5|8483.5|8508.5|8496.5|8494.5|8482.5|0
1649031600000|2022-04-04 00:20:00|8494.5|8482.5|8499.8|8487.8|8499.8|8487.8|8490.1|8478.1|0
1649031900000|2022-04-04 00:25:00|8500.2|8488.2|8503.1|8491.1|8505.3|8493.3|8498.7|8486.7|0
1649032200000|2022-04-04 00:30:00|8500.7|8488.7|8491.3|8479.3|8500.7|8488.7|8490.2|8478.2|0
1649032500000|2022-04-04 00:35:00|8490|8478|8491.3|8479.3|8491.3|8479.3|8485.8|8473.8|0
1649032800000|2022-04-04 00:40:00|8491.7|8479.7|8490.2|8478.2|8492.3|8480.3|8484.8|8472.8|0
1649033100000|2022-04-04 00:45:00|8491.3|8479.3|8492.4|8480.4|8492.4|8480.4|8488.1|8476.1|0
1649033400000|2022-04-04 00:50:00|8492.8|8480.8|8497.8|8485.8|8498.8|8486.8|8492.8|8480.8|0
1649033700000|2022-04-04 00:55:00|8498.2|8486.2|8503.2|8491.2|8503.2|8491.2|8496.7|8484.7|0
1649034000000|2022-04-04 01:00:00|8503.1|8491.1|8498.8|8486.8|8503.1|8491.1|8498.8|8486.8|0
1649034300000|2022-04-04 01:05:00|8498.4|8486.4|8501|8489|8501|8489|8497.7|8485.7|0
1649034600000|2022-04-04 01:10:00|8501.4|8489.4|8504.2|8492.2|8505.3|8493.3|8501.4|8489.4|0
1649034900000|2022-04-04 01:15:00|8504.3|8492.3|8509.7|8497.7|8509.7|8497.7|8504.2|8492.2|0
1649035200000|2022-04-04 01:20:00|8510.1|8498.1|8509.6|8497.6|8511.8|8499.8|8509.6|8497.6|0
1649035500000|2022-04-04 01:25:00|8508.8|8496.8|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649035800000|2022-04-04 01:30:00|8508.3|8496.3|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649036100000|2022-04-04 01:35:00|8510.5|8498.5|8509.7|8497.7|8511.8|8499.8|8509.7|8497.7|0
1649036400000|2022-04-04 01:40:00|8510.5|8498.5|8511.8|8499.8|8514|8502|8509.6|8497.6|0
1649036700000|2022-04-04 01:45:00|8512.6|8500.6|8511.8|8499.8|8514|8502|8510.7|8498.7|0
1649037000000|2022-04-04 01:50:00|8512.7|8500.7|8514|8502|8516.2|8504.2|8512.7|8500.7|0
1649037300000|2022-04-04 01:55:00|8513.1|8501.1|8511.8|8499.8|8513.1|8501.1|8510.7|8498.7|0
1649037600000|2022-04-04 02:00:00|8511|8499|8511.8|8499.8|8516.1|8504.1|8507.5|8495.5|0
1649037900000|2022-04-04 02:05:00|8512.2|8500.2|8509.7|8497.7|8514|8502|8509.7|8497.7|0
1649038200000|2022-04-04 02:10:00|8509.6|8497.6|8509.7|8497.7|8511.8|8499.8|8507.5|8495.5|0
1649038500000|2022-04-04 02:15:00|8509.6|8497.6|8507.5|8495.5|8509.7|8497.7|8505.3|8493.3|0
1649038800000|2022-04-04 02:20:00|8507.1|8495.1|8505.3|8493.3|8507.5|8495.5|8505.3|8493.3|0
1649039100000|2022-04-04 02:25:00|8506.1|8494.1|8507.5|8495.5|8507.5|8495.5|8505.3|8493.3|0
1649039400000|2022-04-04 02:30:00|8507.9|8495.9|8507.5|8495.5|8509.6|8497.6|8505.3|8493.3|0
1649039700000|2022-04-04 02:35:00|8507.1|8495.1|8509.6|8497.6|8509.6|8497.6|8506.4|8494.4|0
1649040000000|2022-04-04 02:40:00|8508.8|8496.8|8507.5|8495.5|8509.7|8497.7|8507.5|8495.5|0
1649040300000|2022-04-04 02:45:00|8508.3|8496.3|8511.8|8499.8|8511.8|8499.8|8507.5|8495.5|0
1649040600000|2022-04-04 02:50:00|8512.2|8500.2|8511.8|8499.8|8513.9|8501.9|8511.8|8499.8|0
1649040900000|2022-04-04 02:55:00|8512.2|8500.2|8513.9|8501.9|8516.1|8504.1|8511.8|8499.8|0
1649041200000|2022-04-04 03:00:00|8514|8502|8511.8|8499.8|8514|8502|8511.8|8499.8|0
1649041500000|2022-04-04 03:05:00|8512.2|8500.2|8514|8502|8514|8502|8511.8|8499.8|0
1649041800000|2022-04-04 03:10:00|8513.6|8501.6|8517.2|8505.2|8517.2|8505.2|8511.8|8499.8|0
1649042100000|2022-04-04 03:15:00|8517.6|8505.6|8522.6|8510.6|8522.6|8510.6|8517.6|8505.6|0
1649042400000|2022-04-04 03:20:00|8521.8|8509.8|8520.5|8508.5|8522.6|8510.6|8520.5|8508.5|0
1649042700000|2022-04-04 03:25:00|8521.3|8509.3|8521.6|8509.6|8522.7|8510.7|8520.5|8508.5|0
1649043000000|2022-04-04 03:30:00|8522|8510|8520.5|8508.5|8522.7|8510.7|8520.5|8508.5|0
1649043600000|2022-04-04 03:40:00|8519.7|8507.7|8518.4|8506.4|8519.7|8507.7|8516.2|8504.2|0
1649043900000|2022-04-04 03:45:00|8518|8506|8518.4|8506.4|8518.4|8506.4|8516.2|8504.2|0
1649044200000|2022-04-04 03:50:00|8518|8506|8522.7|8510.7|8522.7|8510.7|8517.3|8505.3|0
1649044500000|2022-04-04 03:55:00|8523.2|8511.2|8524.9|8512.9|8524.9|8512.9|8523.2|8511.2|0
1649044800000|2022-04-04 04:00:00|8525.3|8513.3|8527.1|8515.1|8527.1|8515.1|8524.9|8512.9|0
1649045100000|2022-04-04 04:05:00|8526.7|8514.7|8527.1|8515.1|8529.2|8517.2|8524.9|8512.9|0
1649045400000|2022-04-04 04:10:00|8527.9|8515.9|8527|8515|8529.2|8517.2|8527|8515|0
1649045700000|2022-04-04 04:15:00|8527.1|8515.1|8529.2|8517.2|8529.2|8517.2|8527|8515|0
1649046000000|2022-04-04 04:20:00|8528.8|8516.8|8529.3|8517.3|8529.3|8517.3|8527.1|8515.1|0
1649046300000|2022-04-04 04:25:00|8528.9|8516.9|8527.2|8515.2|8529.3|8517.3|8527.1|8515.1|0
1649046600000|2022-04-04 04:30:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047200000|2022-04-04 04:40:00|8528|8516|8527.1|8515.1|8529.3|8517.3|8527.1|8515.1|0
1649047500000|2022-04-04 04:45:00|8526.3|8514.3|8525|8513|8526.3|8514.3|8522.9|8510.9|0
1649047800000|2022-04-04 04:50:00|8524.2|8512.2|8527.2|8515.2|8527.2|8515.2|8522.9|8510.9|0
1649048400000|2022-04-04 05:00:00|8526.4|8514.4|8525|8513|8527.2|8515.2|8522.9|8510.9|0
1649048700000|2022-04-04 05:05:00|8525.8|8513.8|8527.1|8515.1|8527.1|8515.1|8525|8513|0
1649049000000|2022-04-04 05:10:00|8527.2|8515.2|8525.1|8513.1|8527.2|8515.2|8522.9|8510.9|0
1649049300000|2022-04-04 05:15:00|8525.9|8513.9|8527.2|8515.2|8527.2|8515.2|8525.1|8513.1|0
1649049600000|2022-04-04 05:20:00|8526.4|8514.4|8522.9|8510.9|8527.2|8515.2|8522.9|8510.9|0
1649049900000|2022-04-04 05:25:00|8523.7|8511.7|8528.3|8516.3|8528.3|8516.3|8523.7|8511.7|0
1649050200000|2022-04-04 05:30:00|8528.7|8516.7|8529.4|8517.4|8529.5|8517.5|8527.3|8515.3|0
1649050500000|2022-04-04 05:35:00|8529|8517|8529.5|8517.5|8531.6|8519.6|8527.3|8515.3|0
1649050800000|2022-04-04 05:40:00|8530.3|8518.3|8527.3|8515.3|8531.6|8519.6|8526.3|8514.3|0
1649051100000|2022-04-04 05:45:00|8526.9|8514.9|8527.3|8515.3|8527.3|8515.3|8526.3|8514.3|0
1649051400000|2022-04-04 05:50:00|8528.1|8516.1|8536|8524|8538.1|8526.1|8528.1|8516.1|0
1649051700000|2022-04-04 05:55:00|8536.8|8524.8|8540.3|8528.3|8546.8|8534.8|8536.8|8524.8|0
1649052000000|2022-04-04 06:00:00|8541|8529|8555.2|8550.2|8556.2|8551.2|8534.2|8526.8|30
1649052300000|2022-04-04 06:05:00|8556.2|8551.2|8551.2|8546.2|8557.2|8552.2|8549.2|8544.2|5
1649052600000|2022-04-04 06:10:00|8551.7|8546.7|8544.7|8539.7|8551.7|8546.7|8543.2|8538.2|5
1649052900000|2022-04-04 06:15:00|8543.7|8538.7|8538.2|8533.2|8545.2|8540.2|8538.2|8533.2|17
1649053200000|2022-04-04 06:20:00|8537.7|8532.7|8544.2|8539.2|8545.2|8540.2|8536.2|8531.2|8
1649053500000|2022-04-04 06:25:00|8544.7|8539.7|8535.2|8530.2|8544.7|8539.7|8535.2|8530.2|11
1649053800000|2022-04-04 06:30:00|8534.7|8529.7|8537.7|8532.7|8539.7|8534.7|8533.2|8528.2|15
1649054100000|2022-04-04 06:35:00|8537.2|8532.2|8529.7|8524.7|8537.2|8532.2|8527.7|8522.7|14
1649054400000|2022-04-04 06:40:00|8530.2|8525.2|8529.2|8524.2|8531.7|8526.7|8528.2|8523.2|2
1649054700000|2022-04-04 06:45:00|8529.7|8524.7|8531.7|8526.7|8533.2|8528.2|8529.7|8524.7|11
1649055000000|2022-04-04 06:50:00|8530.7|8525.7|8525.7|8520.7|8532.7|8527.7|8523.7|8518.7|18
1649055300000|2022-04-04 06:55:00|8526.2|8521.2|8536.7|8531.7|8536.7|8531.7|8520.2|8515.2|53
1649055600000|2022-04-04 07:00:00|8539.2|8534.2|8524.7|8519.7|8545.7|8540.7|8522.2|8517.2|622
1649055900000|2022-04-04 07:05:00|8520.2|8515.2|8489.2|8484.2|8522.2|8517.2|8488.7|8483.7|138
1649056200000|2022-04-04 07:10:00|8490.2|8485.2|8457.2|8452.2|8492.7|8487.7|8455.2|8450.2|218
1649056500000|2022-04-04 07:15:00|8457.7|8452.7|8462.2|8457.2|8470.2|8465.2|8454.2|8449.2|164
1649056800000|2022-04-04 07:20:00|8461.7|8456.7|8466.2|8461.2|8471.2|8466.2|8457.2|8452.2|122
1649057100000|2022-04-04 07:25:00|8465.7|8460.7|8469.2|8464.2|8473.2|8468.2|8457.2|8452.2|88
1649057400000|2022-04-04 07:30:00|8469.7|8464.7|8482.2|8477.2|8482.2|8477.2|8467.2|8462.2|101
1649057700000|2022-04-04 07:35:00|8481.2|8476.2|8477.2|8472.2|8484.2|8479.2|8476.7|8471.7|89
1649058000000|2022-04-04 07:40:00|8478.9|8473.9|8479.9|8474.9|8484.9|8479.9|8476.4|8471.4|102
1649058300000|2022-04-04 07:45:00|8480.4|8475.4|8480.9|8475.9|8485.9|8480.9|8477.4|8472.4|35
1649058600000|2022-04-04 07:50:00|8481.4|8476.4|8482.4|8477.4|8486.9|8481.9|8479.9|8474.9|118
1649058900000|2022-04-04 07:55:00|8482.9|8477.9|8480.9|8475.9|8487.9|8482.9|8477.9|8472.9|82
1649059200000|2022-04-04 08:00:00|8480.4|8475.4|8456.4|8451.4|8480.9|8475.9|8452.9|8447.9|121
1649059500000|2022-04-04 08:05:00|8455.9|8450.9|8457.9|8452.9|8465.9|8460.9|8454.4|8449.4|86
1649059800000|2022-04-04 08:10:00|8458.4|8453.4|8456.9|8451.9|8461.4|8456.4|8453.9|8448.9|70
1649060100000|2022-04-04 08:15:00|8456.4|8451.4|8449.9|8444.9|8458.4|8453.4|8445.9|8440.9|120
1649060400000|2022-04-04 08:20:00|8450.4|8445.4|8461.9|8456.9|8462.9|8457.9|8450.4|8445.4|60
1649060700000|2022-04-04 08:25:00|8461.4|8456.4|8465.4|8460.4|8466.4|8461.4|8457.9|8452.9|60
1649061000000|2022-04-04 08:30:00|8465.9|8460.9|8468.9|8463.9|8475.4|8470.4|8464.4|8459.4|98
1649061300000|2022-04-04 08:35:00|8468.4|8463.4|8458.4|8453.4|8469.4|8464.4|8455.4|8450.4|68
1649061600000|2022-04-04 08:40:00|8457.9|8452.9|8452.9|8447.9|8459.4|8454.4|8451.9|8446.9|21
1649061900000|2022-04-04 08:45:00|8453.4|8448.4|8459.9|8454.9|8462.9|8457.9|8453.4|8448.4|45
1649062200000|2022-04-04 08:50:00|8459.4|8454.4|8460.4|8455.4|8462.9|8457.9|8456.4|8451.4|30
1649062500000|2022-04-04 08:55:00|8459.9|8454.9|8457.9|8452.9|8461.4|8456.4|8456.4|8451.4|43
1649062800000|2022-04-04 09:00:00|8457.4|8452.4|8471.9|8466.9|8475.9|8470.9|8456.9|8451.9|58
1649063100000|2022-04-04 09:05:00|8471.4|8466.4|8483.9|8478.9|8485.9|8480.9|8470.9|8465.9|64
1649063400000|2022-04-04 09:10:00|8484.4|8479.4|8484.4|8479.4|8487.9|8482.9|8483.9|8478.9|107
1649063700000|2022-04-04 09:15:00|8485.9|8480.9|8480.9|8475.9|8486.9|8481.9|8477.9|8472.9|36
1649064000000|2022-04-04 09:20:00|8480.4|8475.4|8478.9|8473.9|8482.9|8477.9|8475.9|8470.9|24
1649064300000|2022-04-04 09:25:00|8478.4|8473.4|8480.4|8475.4|8482.9|8477.9|8475.9|8470.9|38
1649064600000|2022-04-04 09:30:00|8480.9|8475.9|8477.9|8472.9|8480.9|8475.9|8472.9|8467.9|36
1649064900000|2022-04-04 09:35:00|8477.4|8472.4|8475.9|8470.9|8480.9|8475.9|8475.9|8470.9|65
1649065200000|2022-04-04 09:40:00|8476.4|8471.4|8472.9|8467.9|8480.4|8475.4|8471.9|8466.9|84
1649065500000|2022-04-04 09:45:00|8472.4|8467.4|8464.9|8459.9|8473.9|8468.9|8464.9|8459.9|38
1649065800000|2022-04-04 09:50:00|8465.4|8460.4|8460.9|8455.9|8470.4|8465.4|8460.9|8455.9|68
1649066100000|2022-04-04 09:55:00|8460.4|8455.4|8469.9|8464.9|8474.4|8469.4|8460.4|8455.4|95
1649066400000|2022-04-04 10:00:00|8470.4|8465.4|8474.9|8469.9|8477.9|8472.9|8467.9|8462.9|73
1649066700000|2022-04-04 10:05:00|8475.4|8470.4|8475.9|8470.9|8475.9|8470.9|8470.9|8465.9|2348
1649067000000|2022-04-04 10:10:00|8476.4|8471.4|8472.4|8467.4|8478.9|8473.9|8468.9|8463.9|45
1649067300000|2022-04-04 10:15:00|8471.9|8466.9|8465.4|8460.4|8471.9|8466.9|8464.9|8459.9|35
1649067600000|2022-04-04 10:20:00|8464.9|8459.9|8463.4|8458.4|8465.4|8460.4|8458.9|8453.9|50
1649067900000|2022-04-04 10:25:00|8461.9|8456.9|8458.9|8453.9|8464.4|8459.4|8457.9|8452.9|52
1649068200000|2022-04-04 10:30:00|8459.4|8454.4|8451.9|8446.9|8459.4|8454.4|8451.9|8446.9|80
1649068500000|2022-04-04 10:35:00|8452.4|8447.4|8452.9|8447.9|8453.9|8448.9|8446.4|8441.4|40
1649068800000|2022-04-04 10:40:00|8453.4|8448.4|8456.4|8451.4|8460.4|8455.4|8451.9|8446.9|22
1649069100000|2022-04-04 10:45:00|8455.9|8450.9|8454.9|8449.9|8457.9|8452.9|8454.4|8449.4|17
1649069400000|2022-04-04 10:50:00|8454.4|8449.4|8454.4|8449.4|8456.9|8451.9|8451.4|8446.4|28
1649069700000|2022-04-04 10:55:00|8454.9|8449.9|8451.9|8446.9|8456.9|8451.9|8448.9|8443.9|14
1649070000000|2022-04-04 11:00:00|8451.4|8446.4|8449.4|8444.4|8453.9|8448.9|8448.9|8443.9|16
1649070300000|2022-04-04 11:05:00|8449.9|8444.9|8459.9|8454.9|8460.9|8455.9|8449.9|8444.9|48
1649070600000|2022-04-04 11:10:00|8460.4|8455.4|8450.4|8445.4|8460.4|8455.4|8447.9|8442.9|30
1649070900000|2022-04-04 11:15:00|8450.9|8445.9|8448.9|8443.9|8456.4|8451.4|8448.4|8443.4|22
1649071200000|2022-04-04 11:20:00|8449.4|8444.4|8441.9|8436.9|8449.4|8444.4|8441.4|8436.4|46
1649071500000|2022-04-04 11:25:00|8442.4|8437.4|8439.9|8434.9|8442.4|8437.4|8437.4|8432.4|40
1649071800000|2022-04-04 11:30:00|8439.4|8434.4|8438.9|8433.9|8441.4|8436.4|8434.9|8429.9|31
1649072100000|2022-04-04 11:35:00|8438.4|8433.4|8439.9|8434.9|8441.4|8436.4|8435.9|8430.9|29
1649072400000|2022-04-04 11:40:00|8439.6|8434.6|8442.6|8437.6|8444.1|8439.1|8439.6|8434.6|22
1649072700000|2022-04-04 11:45:00|8442.1|8437.1|8448.1|8443.1|8449.1|8444.1|8441.6|8436.6|31
1649073000000|2022-04-04 11:50:00|8447.6|8442.6|8449.6|8444.6|8449.6|8444.6|8446.1|8441.1|29
1649073300000|2022-04-04 11:55:00|8450.1|8445.1|8453.6|8448.6|8455.6|8450.6|8449.6|8444.6|66
1649073600000|2022-04-04 12:00:00|8454.1|8449.1|8457.1|8452.1|8457.6|8452.6|8453.6|8448.6|35
1649073900000|2022-04-04 12:05:00|8457.6|8452.6|8450.1|8445.1|8457.6|8452.6|8448.1|8443.1|33
1649074200000|2022-04-04 12:10:00|8449.1|8444.1|8451.6|8446.6|8453.6|8448.6|8448.6|8443.6|65
1649074500000|2022-04-04 12:15:00|8452.1|8447.1|8452.1|8447.1|8454.1|8449.1|8450.6|8445.6|30
1649074800000|2022-04-04 12:20:00|8452.6|8447.6|8455.1|8450.1|8455.1|8450.1|8449.1|8444.1|12
1649075100000|2022-04-04 12:25:00|8454.6|8449.6|8451.6|8446.6|8457.1|8452.1|8449.6|8444.6|740
1649075400000|2022-04-04 12:30:00|8451.1|8446.1|8451.1|8446.1|8452.6|8447.6|8449.6|8444.6|12
1649075700000|2022-04-04 12:35:00|8451.6|8446.6|8445.1|8440.1|8454.1|8449.1|8445.1|8440.1|42
1649076000000|2022-04-04 12:40:00|8444.6|8439.6|8450.1|8445.1|8451.1|8446.1|8444.1|8439.1|20
1649076300000|2022-04-04 12:45:00|8450.6|8445.6|8445.6|8440.6|8450.6|8445.6|8443.6|8438.6|46
1649076600000|2022-04-04 12:50:00|8446.1|8441.1|8446.1|8441.1|8449.1|8444.1|8443.6|8438.6|58
1649076900000|2022-04-04 12:55:00|8445.6|8440.6|8447.1|8442.1|8447.6|8442.6|8444.1|8439.1|26
1649077200000|2022-04-04 13:00:00|8447.6|8442.6|8455.6|8450.6|8457.1|8452.1|8446.1|8441.1|33
1649077500000|2022-04-04 13:05:00|8456.1|8451.1|8462.1|8457.1|8462.1|8457.1|8455.6|8450.6|35
1649077800000|2022-04-04 13:10:00|8463.1|8458.1|8467.6|8462.6|8469.6|8464.6|8463.1|8458.1|161
1649078100000|2022-04-04 13:15:00|8467.1|8462.1|8468.1|8463.1|8468.1|8463.1|8462.6|8457.6|25
1649078400000|2022-04-04 13:20:00|8467.6|8462.6|8475.1|8470.1|8476.6|8471.6|8467.1|8462.1|37
1649078700000|2022-04-04 13:25:00|8474.6|8469.6|8474.6|8469.6|8477.1|8472.1|8473.6|8468.6|32
1649079000000|2022-04-04 13:30:00|8474.1|8469.1|8472.6|8467.6|8477.1|8472.1|8470.6|8465.6|53
1649079300000|2022-04-04 13:35:00|8473.1|8468.1|8467.6|8462.6|8473.6|8468.6|8464.6|8459.6|83
1649079600000|2022-04-04 13:40:00|8468.1|8463.1|8478.6|8473.6|8478.6|8473.6|8467.6|8462.6|80
1649079900000|2022-04-04 13:45:00|8479.1|8474.1|8478.6|8473.6|8481.1|8476.1|8474.6|8469.6|69
1649080200000|2022-04-04 13:50:00|8479.1|8474.1|8482.1|8477.1|8487.6|8482.6|8475.6|8470.6|72
1649080500000|2022-04-04 13:55:00|8482.6|8477.6|8493.1|8488.1|8493.1|8488.1|8482.1|8477.1|90
1649080800000|2022-04-04 14:00:00|8493.6|8488.6|8491.1|8486.1|8496.1|8491.1|8488.1|8483.1|234
1649081100000|2022-04-04 14:05:00|8491.6|8486.6|8488.6|8483.6|8496.6|8491.6|8487.1|8482.1|113
1649081400000|2022-04-04 14:10:00|8486.7|8481.7|8493.7|8488.7|8495.2|8490.2|8484.7|8479.7|111
1649081700000|2022-04-04 14:15:00|8494.2|8489.2|8496.7|8491.7|8497.2|8492.2|8490.2|8485.2|68
1649082000000|2022-04-04 14:20:00|8497.2|8492.2|8511.7|8506.7|8513.7|8508.7|8497.2|8492.2|151
1649082300000|2022-04-04 14:25:00|8512.2|8507.2|8513.7|8508.7|8514.2|8509.2|8504.2|8499.2|91
1649082600000|2022-04-04 14:30:00|8514.2|8509.2|8507.2|8502.2|8514.2|8509.2|8506.7|8501.7|84
1649082900000|2022-04-04 14:35:00|8507.7|8502.7|8509.7|8504.7|8512.2|8507.2|8501.2|8496.2|102
1649083200000|2022-04-04 14:40:00|8510.2|8505.2|8501.7|8496.7|8510.7|8505.7|8500.7|8495.7|90
1649083500000|2022-04-04 14:45:00|8502.2|8497.2|8507.7|8502.7|8508.2|8503.2|8497.2|8492.2|97
1649083800000|2022-04-04 14:50:00|8507.2|8502.2|8507.2|8502.2|8512.2|8507.2|8507.2|8502.2|64
1649084100000|2022-04-04 14:55:00|8507.7|8502.7|8508.7|8503.7|8512.2|8507.2|8507.7|8502.7|92
1649084400000|2022-04-04 15:00:00|8508.2|8503.2|8517.7|8512.7|8517.7|8512.7|8507.7|8502.7|121
1649084700000|2022-04-04 15:05:00|8518.2|8513.2|8523.2|8518.2|8524.2|8519.2|8517.2|8512.2|104
1649085000000|2022-04-04 15:10:00|8522.7|8517.7|8521.2|8516.2|8522.7|8517.7|8518.2|8513.2|140
1649085300000|2022-04-04 15:15:00|8520.7|8515.7|8523.2|8518.2|8524.2|8519.2|8518.2|8513.2|180
1649085600000|2022-04-04 15:20:00|8521.7|8516.7|8521.7|8516.7|8525.2|8520.2|8519.7|8514.7|160
1649085900000|2022-04-04 15:25:00|8522.2|8517.2|8527.7|8522.7|8527.7|8522.7|8519.2|8514.2|233
1649086200000|2022-04-04 15:30:00|8528.7|8521.7|8522.7|8515.7|8529.7|8522.7|8521.7|8514.7|381
1649086500000|2022-04-04 15:35:00|8521.7|8516.7|8516.7|8510.7|8521.7|8516.7|8511.7|8505.7|160
1649086800000|2022-04-04 15:40:00|8515.7|8508.7|8520.7|8513.7|8522.7|8515.7|8514.7|8508.7|39
1649087100000|2022-04-04 15:45:00|8519.7|8512.7|8531.7|8524.7|8531.7|8524.7|8518.7|8512.7|45
1649087400000|2022-04-04 15:50:00|8532.7|8525.7|8537.7|8531.7|8537.7|8531.7|8530.7|8524.7|28
1649087700000|2022-04-04 15:55:00|8538.7|8532.7|8536.7|8529.7|8539.7|8533.7|8536.7|8529.7|42
1649088000000|2022-04-04 16:00:00|8535.7|8528.7|8531.7|8524.7|8537.7|8530.7|8530.7|8523.7|14
1649088300000|2022-04-04 16:05:00|8530.7|8523.7|8530.7|8523.7|8532.7|8526.7|8529.7|8522.7|4
1649088600000|2022-04-04 16:10:00|8531.7|8524.7|8532.7|8525.7|8533.7|8526.7|8529.7|8522.7|6
1649088900000|2022-04-04 16:15:00|8533.7|8526.7|8532.7|8525.7|8534.7|8528.7|8530.7|8524.7|10
1649089200000|2022-04-04 16:20:00|8531.7|8526.7|8531.7|8524.7|8533.7|8526.7|8530.7|8524.7|9
1649089500000|2022-04-04 16:25:00|8532.7|8525.7|8532.7|8525.7|8535.7|8528.7|8530.7|8524.7|5
1649089800000|2022-04-04 16:30:00|8531.7|8526.7|8535.7|8528.7|8536.7|8529.7|8531.7|8526.7|10
1649090100000|2022-04-04 16:35:00|8534.7|8527.7|8531.7|8524.7|8534.7|8528.7|8530.7|8524.7|13
1649090400000|2022-04-04 16:40:00|8530.7|8523.7|8530.7|8523.7|8531.7|8524.7|8528.7|8521.7|5
1649090700000|2022-04-04 16:45:00|8531.7|8524.7|8530.7|8523.7|8531.7|8524.7|8529.7|8522.7|6
1649091000000|2022-04-04 16:50:00|8531.7|8524.7|8533.7|8526.7|8533.7|8526.7|8530.7|8523.7|13
1649091300000|2022-04-04 16:55:00|8532.7|8527.7|8535.7|8529.7|8536.7|8530.7|8532.7|8527.7|16
1649091600000|2022-04-04 17:00:00|8534.7|8528.7|8536.7|8530.7|8536.7|8530.7|8533.7|8527.7|15
1649091900000|2022-04-04 17:05:00|8535.7|8528.7|8533.7|8526.7|8535.7|8528.7|8531.7|8525.7|9
1649092200000|2022-04-04 17:10:00|8532.7|8527.7|8532.7|8525.7|8533.7|8527.7|8531.7|8525.7|6
1649092500000|2022-04-04 17:15:00|8531.7|8526.7|8536.7|8530.7|8537.7|8530.7|8531.7|8525.7|11
1649092800000|2022-04-04 17:20:00|8535.7|8528.7|8533.7|8526.7|8535.7|8529.7|8533.7|8526.7|4
1649093100000|2022-04-04 17:25:00|8534.7|8527.7|8536.7|8530.7|8536.7|8530.7|8534.7|8527.7|3
1649093400000|2022-04-04 17:30:00|8535.7|8529.7|8536.7|8528.7|8536.7|8530.7|8534.7|8528.7|5
1649093700000|2022-04-04 17:35:00|8535.7|8529.7|8536.7|8530.7|8536.7|8530.7|8535.7|8529.7|0
1649094000000|2022-04-04 17:40:00|8537.7|8531.7|8537.7|8530.7|8538.7|8531.7|8535.7|8529.7|7
1649094300000|2022-04-04 17:45:00|8536.7|8529.7|8533.7|8526.7|8537.7|8530.7|8533.7|8526.7|8
1649094600000|2022-04-04 17:50:00|8535.7|8527.7|8537.7|8531.7|8538.7|8532.7|8535.7|8527.7|25
1649094900000|2022-04-04 17:55:00|8538.7|8532.7|8542.2|8530.2|8544.7|8535.2|8537.7|8529.7|29
1649095200000|2022-04-04 18:00:00|8542.1|8530.1|8540.1|8528.1|8542.2|8530.2|8537.8|8525.8|0
1649095500000|2022-04-04 18:05:00|8542.2|8530.2|8533.2|8521.2|8542.3|8530.3|8533.2|8521.2|0
1649095800000|2022-04-04 18:10:00|8533.1|8521.1|8535.4|8523.4|8535.5|8523.5|8531|8519|0
1649096100000|2022-04-04 18:15:00|8535.3|8523.3|8537.8|8525.8|8539.9|8527.9|8533.2|8521.2|0
1649096400000|2022-04-04 18:20:00|8537.7|8525.7|8540|8528|8542.1|8530.1|8537.7|8525.7|0
1649096700000|2022-04-04 18:25:00|8542.1|8530.1|8542.6|8530.6|8544.7|8532.7|8540|8528|0
1649097000000|2022-04-04 18:30:00|8542.5|8530.5|8542.6|8530.6|8542.6|8530.6|8540.2|8528.2|0
1649097300000|2022-04-04 18:35:00|8540.5|8528.5|8542.6|8530.6|8542.7|8530.7|8540.5|8528.5|0
1649097600000|2022-04-04 18:40:00|8540.5|8528.5|8542.6|8530.6|8542.6|8530.6|8540.4|8528.4|0
1649097900000|2022-04-04 18:45:00|8542.7|8530.7|8544.9|8532.9|8549.3|8537.3|8542.6|8530.6|0
1649098200000|2022-04-04 18:50:00|8547.1|8535.1|8547.3|8535.3|8547.3|8535.3|8542.7|8530.7|0
1649098500000|2022-04-04 18:55:00|8549.4|8537.4|8545|8533|8549.4|8537.4|8544.9|8532.9|0
1649098800000|2022-04-04 19:00:00|8544.9|8532.9|8545|8533|8545.1|8533.1|8540.6|8528.6|0
1649099100000|2022-04-04 19:05:00|8547.2|8535.2|8545.1|8533.1|8549.4|8537.4|8544.9|8532.9|0
1649099400000|2022-04-04 19:10:00|8547.2|8535.2|8545.1|8533.1|8549.5|8537.5|8542.7|8530.7|0
1649099700000|2022-04-04 19:15:00|8545|8533|8542.9|8530.9|8545.1|8533.1|8540.6|8528.6|0
1649100000000|2022-04-04 19:20:00|8543|8531|8545.2|8533.2|8545.2|8533.2|8542.9|8530.9|0
1649100300000|2022-04-04 19:25:00|8547.4|8535.4|8542.9|8530.9|8547.4|8535.4|8540.7|8528.7|0
1649100600000|2022-04-04 19:30:00|8542.8|8530.8|8547.2|8535.2|8549.4|8537.4|8542.8|8530.8|0
1649100900000|2022-04-04 19:35:00|8547.1|8535.1|8551.5|8539.5|8551.6|8539.6|8547.1|8535.1|0
1649101200000|2022-04-04 19:40:00|8551.6|8539.6|8547|8535|8555.8|8543.8|8547|8535|0
1649101500000|2022-04-04 19:45:00|8545.9|8533.9|8551.5|8539.5|8556|8544|8544.8|8532.8|0
1649101800000|2022-04-04 19:50:00|8551.7|8539.7|8556.1|8544.1|8560.5|8548.5|8551.5|8539.5|0
1649102100000|2022-04-04 19:55:00|8556|8544|8556.1|8544.1|8556.4|8544.4|8540.7|8528.7|0
1649102400000|2022-04-04 20:00:00|8555.1|8543.1|8548.6|8536.6|8558.9|8546.9|8547.3|8535.3|0
1649102700000|2022-04-04 20:05:00|8548|8536|8550.3|8538.3|8553.3|8541.3|8548|8536|0
1649103000000|2022-04-04 20:10:00|8550.8|8538.8|8548|8536|8552.7|8540.7|8548|8536|0
1649103300000|2022-04-04 20:15:00|8548.6|8536.6|8552.1|8540.1|8554|8542|8548.6|8536.6|0
1649103600000|2022-04-04 20:20:00|8552.7|8540.7|8555.5|8543.5|8555.7|8543.7|8552.1|8540.1|0
1649103900000|2022-04-04 20:25:00|8555.7|8543.7|8554|8542|8556.1|8544.1|8553.8|8541.8|0
1649104200000|2022-04-04 20:30:00|8553.3|8541.3|8554.8|8542.8|8554.8|8542.8|8552.7|8540.7|0
1649104500000|2022-04-04 20:35:00|8554.9|8542.9|8557.4|8545.4|8557.4|8545.4|8554.8|8542.8|0
1649104800000|2022-04-04 20:40:00|8558.3|8546.3|8557.4|8545.4|8558.9|8546.9|8556.8|8544.8|0
1649105100000|2022-04-04 20:45:00|8556.8|8544.8|8551.4|8539.4|8557.4|8545.4|8551.4|8539.4|0
1649105400000|2022-04-04 20:50:00|8550.8|8538.8|8552.7|8540.7|8552.7|8540.7|8549.3|8537.3|0
1649105700000|2022-04-04 20:55:00|8553.3|8541.3|8548.9|8536.9|8554|8542|8548.2|8536.2|0
1649106000000|2022-04-04 21:00:00|8549.3|8537.3|8549.3|8537.3|8549.7|8537.7|8548.7|8536.7|0
1649106300000|2022-04-04 21:05:00|8548.9|8536.9|8549.7|8537.7|8549.7|8537.7|8548.4|8536.4|0
1649106600000|2022-04-04 21:10:00|8549.3|8537.3|8549.3|8537.3|8549.5|8537.5|8548.2|8536.2|0
1649106900000|2022-04-04 21:15:00|8549.1|8537.1|8549.1|8537.1|8549.7|8537.7|8548.9|8536.9|0
1649107200000|2022-04-04 21:20:00|8548.9|8536.9|8549.5|8537.5|8549.5|8537.5|8548.2|8536.2|0
1649107500000|2022-04-04 21:25:00|8550.5|8538.5|8551.6|8539.6|8551.6|8539.6|8549.5|8537.5|0
1649107800000|2022-04-04 21:30:00|8551.4|8539.4|8550.8|8538.8|8551.6|8539.6|8550.3|8538.3|0
1649108100000|2022-04-04 21:35:00|8551|8539|8550.5|8538.5|8551.4|8539.4|8550.5|8538.5|0
1649108400000|2022-04-04 21:40:00|8550.3|8538.3|8550.1|8538.1|8550.8|8538.8|8549.1|8537.1|0
1649108700000|2022-04-04 21:45:00|8550.3|8538.3|8550.1|8538.1|8550.3|8538.3|8550.1|8538.1|0
1649109300000|2022-04-04 21:55:00|8550.3|8538.3|8551.6|8539.6|8551.6|8539.6|8550.3|8538.3|0
1649109600000|2022-04-04 22:00:00|8551.3|8539.3|8548.6|8536.6|8551.4|8539.4|8546.9|8534.9|0
1649109900000|2022-04-04 22:05:00|8548|8536|8548.6|8536.6|8549.9|8537.9|8547.4|8535.4|0
1649110200000|2022-04-04 22:10:00|8548|8536|8549.3|8537.3|8549.9|8537.9|8547.6|8535.6|0
1649110500000|2022-04-04 22:15:00|8549.9|8537.9|8547.4|8535.4|8549.9|8537.9|8546.5|8534.5|0
1649110800000|2022-04-04 22:20:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8546.5|8534.5|0
1649111100000|2022-04-04 22:25:00|8546.9|8534.9|8548|8536|8548.6|8536.6|8545.9|8533.9|0
1649111400000|2022-04-04 22:30:00|8547.6|8535.6|8546.5|8534.5|8548|8536|8545.9|8533.9|0
1649111700000|2022-04-04 22:35:00|8546.3|8534.3|8545.2|8533.2|8546.5|8534.5|8544.6|8532.6|0
1649112000000|2022-04-04 22:40:00|8544.6|8532.6|8545.2|8533.2|8545.9|8533.9|8544.6|8532.6|0
1649112300000|2022-04-04 22:45:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.9|8533.9|0
1649112600000|2022-04-04 22:50:00|8546.9|8534.9|8545.9|8533.9|8546.9|8534.9|8545.2|8533.2|0
1649112900000|2022-04-04 22:55:00|8546.5|8534.5|8546.5|8534.5|8546.5|8534.5|8545.9|8533.9|0
1649113200000|2022-04-04 23:00:00|8545.9|8533.9|8546.5|8534.5|8547|8535|8545.9|8533.9|0
1649113500000|2022-04-04 23:05:00|8545.9|8533.9|8546.5|8534.5|8547.4|8535.4|8545.3|8533.3|0
1649113800000|2022-04-04 23:10:00|8546.3|8534.3|8545.3|8533.3|8546.5|8534.5|8545.3|8533.3|0
1649114100000|2022-04-04 23:15:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8545.3|8533.3|0
1649114400000|2022-04-04 23:20:00|8545.3|8533.3|8545.3|8533.3|8545.9|8533.9|8544.6|8532.6|0
1649114700000|2022-04-04 23:25:00|8545.9|8533.9|8545.9|8533.9|8545.9|8533.9|8544.6|8532.6|0
1649115000000|2022-04-04 23:30:00|8546.3|8534.3|8550|8538|8550|8538|8545.9|8533.9|0
1649115300000|2022-04-04 23:35:00|8549.3|8537.3|8549.3|8537.3|8550|8538|8548.7|8536.7|0
1649115600000|2022-04-04 23:40:00|8548.7|8536.7|8548.7|8536.7|8549.3|8537.3|8547.4|8535.4|0
1649115900000|2022-04-04 23:45:00|8548|8536|8544.6|8532.6|8548.7|8536.7|8544.6|8532.6|0
1649116200000|2022-04-04 23:50:00|8545.3|8533.3|8544.6|8532.6|8545.3|8533.3|8544|8532|0
1649116500000|2022-04-04 23:55:00|8545.3|8533.3|8541.8|8529.8|8545.3|8533.3|8541.8|8529.8|0
1649116800000|2022-04-05 00:00:00|8542.5|8530.5|8536.5|8524.5|8542.5|8530.5|8536.5|8524.5|0
1649117100000|2022-04-05 00:05:00|8537.1|8525.1|8537.7|8525.7|8539.2|8527.2|8536.4|8524.4|0
1649117400000|2022-04-05 00:10:00|8538.1|8526.1|8538.3|8526.3|8540.1|8528.1|8537.5|8525.5|0
1649117700000|2022-04-05 00:15:00|8538.1|8526.1|8532.7|8520.7|8538.3|8526.3|8528.4|8516.4|0
1649118000000|2022-04-05 00:20:00|8532.6|8520.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649118300000|2022-04-05 00:25:00|8531.8|8519.8|8532.6|8520.6|8532.6|8520.6|8530.4|8518.4|0
1649118600000|2022-04-05 00:30:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8530.5|8518.5|0
1649118900000|2022-04-05 00:35:00|8535.6|8523.6|8532.6|8520.6|8536.9|8524.9|8532.6|8520.6|0
1649119200000|2022-04-05 00:40:00|8533|8521|8534.8|8522.8|8534.8|8522.8|8532.6|8520.6|0
1649119500000|2022-04-05 00:45:00|8534.4|8522.4|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649119800000|2022-04-05 00:50:00|8532.2|8520.2|8532.6|8520.6|8534.8|8522.8|8530.5|8518.5|0
1649120100000|2022-04-05 00:55:00|8533.4|8521.4|8536.9|8524.9|8536.9|8524.9|8532.6|8520.6|0
1649120400000|2022-04-05 01:00:00|8537.3|8525.3|8530.5|8518.5|8539.1|8527.1|8530.5|8518.5|0
1649120700000|2022-04-05 01:05:00|8531.3|8519.3|8532.6|8520.6|8532.6|8520.6|8530.5|8518.5|0
1649121000000|2022-04-05 01:10:00|8533.5|8521.5|8532.6|8520.6|8534.8|8522.8|8532.6|8520.6|0
1649121300000|2022-04-05 01:15:00|8533.5|8521.5|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649121600000|2022-04-05 01:20:00|8535.6|8523.6|8534.8|8522.8|8539.1|8527.1|8534.8|8522.8|0
1649121900000|2022-04-05 01:25:00|8535.2|8523.2|8534.8|8522.8|8535.9|8523.9|8532.6|8520.6|0
1649122200000|2022-04-05 01:30:00|8534.4|8522.4|8534.8|8522.8|8536.9|8524.9|8532.6|8520.6|0
1649122500000|2022-04-05 01:35:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649122800000|2022-04-05 01:40:00|8536.1|8524.1|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123100000|2022-04-05 01:45:00|8536.5|8524.5|8536.9|8524.9|8536.9|8524.9|8534.8|8522.8|0
1649123400000|2022-04-05 01:50:00|8537.8|8525.8|8543.4|8531.4|8543.4|8531.4|8537.8|8525.8|0
1649123700000|2022-04-05 01:55:00|8543|8531|8539.1|8527.1|8543.4|8531.4|8539.1|8527.1|0
1649124000000|2022-04-05 02:00:00|8538.3|8526.3|8534.8|8522.8|8538.3|8526.3|8534.8|8522.8|0
1649124300000|2022-04-05 02:05:00|8534.4|8522.4|8534.8|8522.8|8534.8|8522.8|8532.7|8520.7|0
1649124600000|2022-04-05 02:10:00|8535.6|8523.6|8536.9|8524.9|8536.9|8524.9|8535.6|8523.6|0
1649124900000|2022-04-05 02:15:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125200000|2022-04-05 02:20:00|8534.8|8522.8|8538|8526|8538|8526|8534.8|8522.8|0
1649125500000|2022-04-05 02:25:00|8537.6|8525.6|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649125800000|2022-04-05 02:30:00|8537.8|8525.8|8539.1|8527.1|8539.1|8527.1|8536.9|8524.9|0
1649127000000|2022-04-05 02:50:00|8538.2|8526.2|8536.9|8524.9|8538.2|8526.2|8536.9|8524.9|0
1649127900000|2022-04-05 03:05:00|8537.3|8525.3|8536.9|8524.9|8539.1|8527.1|8534.8|8522.8|0
1649128200000|2022-04-05 03:10:00|8537.7|8525.7|8536.9|8524.9|8539.1|8527.1|8536.9|8524.9|0
1649128500000|2022-04-05 03:15:00|8535.1|8523.1|8537.1|8525.1|8537.1|8525.1|8534.9|8522.9|0
1649128800000|2022-04-05 03:20:00|8536.3|8524.3|8534.9|8522.9|8537.1|8525.1|8534.9|8522.9|0
1649129100000|2022-04-05 03:25:00|8532.8|8520.8|8530.6|8518.6|8532.8|8520.8|8530.6|8518.6|0
1649129400000|2022-04-05 03:30:00|8531|8519|8526.3|8514.3|8532.8|8520.8|8526.3|8514.3|0
1649129700000|2022-04-05 03:35:00|8527.1|8515.1|8528.5|8516.5|8528.5|8516.5|8526.3|8514.3|0
1649130000000|2022-04-05 03:40:00|8529.3|8517.3|8528.5|8516.5|8530.6|8518.6|8528.5|8516.5|0
1649130300000|2022-04-05 03:45:00|8529.3|8517.3|8530.6|8518.6|8530.6|8518.6|8528.5|8516.5|0
1649130600000|2022-04-05 03:50:00|8531.4|8519.4|8532.8|8520.8|8532.8|8520.8|8531.4|8519.4|0
1649133000000|2022-04-05 04:30:00|8533.6|8521.6|8532.8|8520.8|8537.1|8525.1|8532.8|8520.8|0
1649133300000|2022-04-05 04:35:00|8532|8520|8532.8|8520.8|8532.8|8520.8|8530.7|8518.7|0
1649133600000|2022-04-05 04:40:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649133900000|2022-04-05 04:45:00|8533.2|8521.2|8535|8523|8535|8523|8532.8|8520.8|0
1649134200000|2022-04-05 04:50:00|8534.9|8522.9|8535|8523|8535|8523|8532.8|8520.8|0
1649134500000|2022-04-05 04:55:00|8534.1|8522.1|8532.8|8520.8|8534.1|8522.1|8532.8|8520.8|0
1649134800000|2022-04-05 05:00:00|8533.6|8521.6|8532.8|8520.8|8535|8523|8532.8|8520.8|0
1649135100000|2022-04-05 05:05:00|8532|8520|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649135400000|2022-04-05 05:10:00|8528.9|8516.9|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649135700000|2022-04-05 05:15:00|8531.5|8519.5|8528.5|8516.5|8532.8|8520.8|8528.5|8516.5|0
1649136000000|2022-04-05 05:20:00|8529.4|8517.4|8530.7|8518.7|8530.7|8518.7|8528.5|8516.5|0
1649136300000|2022-04-05 05:25:00|8529.9|8517.9|8530.7|8518.7|8530.7|8518.7|8528.6|8516.6|0
1649136600000|2022-04-05 05:30:00|8529.9|8517.9|8526.4|8514.4|8529.9|8517.9|8526.4|8514.4|0
1649136900000|2022-04-05 05:35:00|8526|8514|8526.4|8514.4|8526.4|8514.4|8525.3|8513.3|0
1649137200000|2022-04-05 05:40:00|8525.6|8513.6|8526.4|8514.4|8526.4|8514.4|8522.1|8510.1|0
1649137500000|2022-04-05 05:45:00|8527.2|8515.2|8526.4|8514.4|8528.5|8516.5|8526.4|8514.4|0
1649137800000|2022-04-05 05:50:00|8527.2|8515.2|8530.7|8518.7|8530.7|8518.7|8524.2|8512.2|0
1649138100000|2022-04-05 05:55:00|8529.9|8517.9|8530.7|8518.7|8532.9|8520.9|8528.5|8516.5|0
1649138400000|2022-04-05 06:00:00|8530.8|8518.8|8548.2|8543.2|8548.7|8543.7|8530.8|8518.8|15
1649138700000|2022-04-05 06:05:00|8545.7|8540.7|8539.7|8534.7|8547.2|8542.2|8539.7|8534.7|11
1649139000000|2022-04-05 06:10:00|8540.2|8535.2|8535.2|8530.2|8540.2|8535.2|8533.2|8528.2|20
1649139300000|2022-04-05 06:15:00|8534.2|8529.2|8522.7|8517.7|8534.2|8529.2|8520.2|8515.2|29
1649139600000|2022-04-05 06:20:00|8523.7|8518.7|8524.2|8519.2|8525.2|8520.2|8516.7|8511.7|6
1649139900000|2022-04-05 06:25:00|8523.7|8518.7|8522.2|8517.2|8523.7|8518.7|8518.2|8513.2|14
1649140200000|2022-04-05 06:30:00|8523.2|8518.2|8522.2|8517.2|8523.7|8518.7|8516.7|8511.7|9
1649140500000|2022-04-05 06:35:00|8521.7|8516.7|8518.7|8513.7|8522.7|8517.7|8518.2|8513.2|17
1649140800000|2022-04-05 06:40:00|8518.2|8513.2|8512.7|8507.7|8518.2|8513.2|8512.2|8507.2|10
1649141100000|2022-04-05 06:45:00|8512.2|8507.2|8511.7|8506.7|8512.2|8507.2|8504.2|8499.2|20
1649141400000|2022-04-05 06:50:00|8511.2|8506.2|8514.2|8509.2|8514.7|8509.7|8507.7|8502.7|9
1649141700000|2022-04-05 06:55:00|8514.7|8509.7|8520.2|8515.2|8520.7|8515.7|8506.2|8501.2|65
1649142000000|2022-04-05 07:00:00|8516.7|8511.7|8532.2|8527.2|8543.2|8538.2|8514.7|8509.7|524
1649142300000|2022-04-05 07:05:00|8532.7|8527.7|8522.7|8517.7|8535.7|8530.7|8516.2|8511.2|243
1649142600000|2022-04-05 07:10:00|8523.2|8518.2|8514.7|8509.7|8528.7|8523.7|8505.7|8500.7|149
1649142900000|2022-04-05 07:15:00|8513.2|8508.2|8532.7|8527.7|8532.7|8527.7|8509.7|8504.7|124
1649143200000|2022-04-05 07:20:00|8531.7|8526.7|8525.7|8520.7|8536.2|8531.2|8521.7|8516.7|148
1649143500000|2022-04-05 07:25:00|8526.2|8521.2|8539.2|8534.2|8546.7|8541.7|8522.2|8517.2|176
1649143800000|2022-04-05 07:30:00|8538.7|8533.7|8557.7|8552.7|8557.7|8552.7|8531.7|8526.7|225
1649144100000|2022-04-05 07:35:00|8557.2|8552.2|8569.7|8564.7|8571.7|8566.7|8556.7|8551.7|189
1649144400000|2022-04-05 07:40:00|8570.6|8565.6|8578.1|8573.1|8578.6|8573.6|8569.6|8564.6|136
1649144700000|2022-04-05 07:45:00|8577.6|8572.6|8589.6|8584.6|8590.6|8585.6|8574.1|8569.1|119
1649145000000|2022-04-05 07:50:00|8589.1|8584.1|8586.1|8581.1|8592.1|8587.1|8580.6|8575.6|123
1649145300000|2022-04-05 07:55:00|8586.6|8581.6|8575.1|8570.1|8586.6|8581.6|8574.6|8569.6|117
1649145600000|2022-04-05 08:00:00|8575.6|8570.6|8572.6|8567.6|8579.1|8574.1|8572.1|8567.1|124
1649145900000|2022-04-05 08:05:00|8572.1|8567.1|8577.6|8572.6|8579.1|8574.1|8570.6|8565.6|65
1649146200000|2022-04-05 08:10:00|8578.1|8573.1|8580.6|8575.6|8583.1|8578.1|8577.1|8572.1|50
1649146500000|2022-04-05 08:15:00|8579.6|8574.6|8573.6|8568.6|8583.1|8578.1|8572.6|8567.6|39
1649146800000|2022-04-05 08:20:00|8573.1|8568.1|8573.1|8568.1|8577.6|8572.6|8569.1|8564.1|126
1649147100000|2022-04-05 08:25:00|8572.6|8567.6|8574.1|8569.1|8576.6|8571.6|8568.6|8563.6|68
1649147400000|2022-04-05 08:30:00|8573.6|8568.6|8580.1|8575.1|8581.6|8576.6|8571.1|8566.1|94
1649147700000|2022-04-05 08:35:00|8580.6|8575.6|8581.6|8576.6|8583.6|8578.6|8574.6|8569.6|51
1649148000000|2022-04-05 08:40:00|8582.1|8577.1|8590.6|8585.6|8591.1|8586.1|8582.1|8577.1|94
1649148300000|2022-04-05 08:45:00|8590.1|8585.1|8581.1|8576.1|8590.1|8585.1|8580.1|8575.1|55
1649148600000|2022-04-05 08:50:00|8580.6|8575.6|8580.1|8575.1|8585.1|8580.1|8578.6|8573.6|98
1649148900000|2022-04-05 08:55:00|8579.6|8574.6|8572.6|8567.6|8581.6|8576.6|8571.1|8566.1|69
1649149200000|2022-04-05 09:00:00|8573.1|8568.1|8572.6|8567.6|8577.6|8572.6|8570.6|8565.6|31
1649149500000|2022-04-05 09:05:00|8573.1|8568.1|8575.1|8570.1|8576.6|8571.6|8572.1|8567.1|79
1649149800000|2022-04-05 09:10:00|8575.6|8570.6|8582.1|8577.1|8584.1|8579.1|8575.6|8570.6|49
1649150100000|2022-04-05 09:15:00|8582.6|8577.6|8577.6|8572.6|8588.1|8583.1|8575.6|8570.6|58
1649150400000|2022-04-05 09:20:00|8578.1|8573.1|8579.6|8574.6|8585.6|8580.6|8576.1|8571.1|56
1649150700000|2022-04-05 09:25:00|8580.1|8575.1|8578.6|8573.6|8583.6|8578.6|8573.1|8568.1|93
1649151000000|2022-04-05 09:30:00|8579.1|8574.1|8575.1|8570.1|8582.1|8577.1|8571.1|8566.1|76
1649151300000|2022-04-05 09:35:00|8574.6|8569.6|8566.6|8561.6|8576.6|8571.6|8566.6|8561.6|37
1649151600000|2022-04-05 09:40:00|8566.1|8561.1|8564.6|8559.6|8569.1|8564.1|8563.1|8558.1|49
1649151900000|2022-04-05 09:45:00|8564.1|8559.1|8560.6|8555.6|8566.1|8561.1|8559.6|8554.6|71
1649152200000|2022-04-05 09:50:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8557.1|8552.1|87
1649152500000|2022-04-05 09:55:00|8568.1|8563.1|8560.6|8555.6|8568.1|8563.1|8557.1|8552.1|55
1649152800000|2022-04-05 10:00:00|8561.1|8556.1|8568.6|8563.6|8574.1|8569.1|8555.1|8550.1|84
1649153100000|2022-04-05 10:05:00|8568.1|8563.1|8547.6|8542.6|8568.1|8563.1|8545.1|8540.1|238
1649153400000|2022-04-05 10:10:00|8546.6|8541.6|8555.1|8550.1|8556.6|8551.6|8545.6|8540.6|77
1649153700000|2022-04-05 10:15:00|8555.6|8550.6|8558.6|8553.6|8560.1|8555.1|8552.6|8547.6|74
1649154000000|2022-04-05 10:20:00|8558.1|8553.1|8553.6|8548.6|8561.6|8556.6|8544.1|8539.1|162
1649154300000|2022-04-05 10:25:00|8554.1|8549.1|8557.6|8552.6|8560.1|8555.1|8551.1|8546.1|98
1649154600000|2022-04-05 10:30:00|8558.1|8553.1|8554.6|8549.6|8562.6|8557.6|8551.6|8546.6|49
1649154900000|2022-04-05 10:35:00|8555.1|8550.1|8553.6|8548.6|8556.6|8551.6|8552.6|8547.6|37
1649155200000|2022-04-05 10:40:00|8553.1|8548.1|8562.6|8557.6|8565.6|8560.6|8552.6|8547.6|51
1649155500000|2022-04-05 10:45:00|8562.1|8557.1|8561.6|8556.6|8566.1|8561.1|8560.1|8555.1|38
1649155800000|2022-04-05 10:50:00|8562.1|8557.1|8571.6|8566.6|8573.1|8568.1|8561.1|8556.1|92
1649156100000|2022-04-05 10:55:00|8572.1|8567.1|8573.6|8568.6|8574.6|8569.6|8566.6|8561.6|63
1649156400000|2022-04-05 11:00:00|8574.6|8569.6|8566.6|8561.6|8574.6|8569.6|8565.6|8560.6|136
1649156700000|2022-04-05 11:05:00|8566.1|8561.1|8560.6|8555.6|8570.1|8565.1|8560.1|8555.1|91
1649157000000|2022-04-05 11:10:00|8560.1|8555.1|8561.6|8556.6|8561.6|8556.6|8558.1|8553.1|24
1649157300000|2022-04-05 11:15:00|8562.1|8557.1|8564.6|8559.6|8566.1|8561.1|8561.6|8556.6|47
1649157600000|2022-04-05 11:20:00|8565.1|8560.1|8571.6|8566.6|8572.1|8567.1|8565.1|8560.1|40
1649157900000|2022-04-05 11:25:00|8572.1|8567.1|8583.6|8578.6|8583.6|8578.6|8571.1|8566.1|46
1649158200000|2022-04-05 11:30:00|8583.1|8578.1|8587.1|8582.1|8589.1|8584.1|8582.6|8577.6|55
1649158500000|2022-04-05 11:35:00|8586.1|8581.1|8597.1|8592.1|8597.1|8592.1|8585.1|8580.1|90
1649158800000|2022-04-05 11:40:00|8596.4|8591.4|8602.4|8597.4|8603.4|8598.4|8594.4|8589.4|101
1649159100000|2022-04-05 11:45:00|8601.9|8596.9|8598.9|8593.9|8602.4|8597.4|8595.4|8590.4|76
1649159400000|2022-04-05 11:50:00|8598.4|8593.4|8594.9|8589.9|8598.4|8593.4|8593.9|8588.9|23
1649159700000|2022-04-05 11:55:00|8594.4|8589.4|8594.4|8589.4|8597.9|8592.9|8592.4|8587.4|24
1649160000000|2022-04-05 12:00:00|8594.9|8589.9|8598.9|8593.9|8601.4|8596.4|8592.4|8587.4|56
1649160300000|2022-04-05 12:05:00|8598.4|8593.4|8593.9|8588.9|8598.4|8593.4|8592.4|8587.4|76
1649160600000|2022-04-05 12:10:00|8594.4|8589.4|8594.9|8589.9|8597.4|8592.4|8592.9|8587.9|52
1649160900000|2022-04-05 12:15:00|8594.4|8589.4|8595.9|8590.9|8597.4|8592.4|8591.4|8586.4|53
1649161200000|2022-04-05 12:20:00|8596.4|8591.4|8592.9|8587.9|8600.4|8595.4|8592.4|8587.4|73
1649161500000|2022-04-05 12:25:00|8593.4|8588.4|8597.9|8592.9|8602.4|8597.4|8593.4|8588.4|61
1649161800000|2022-04-05 12:30:00|8598.4|8593.4|8605.4|8600.4|8605.4|8600.4|8598.4|8593.4|58
1649162100000|2022-04-05 12:35:00|8604.9|8599.9|8609.4|8604.4|8612.4|8607.4|8604.9|8599.9|109
1649162400000|2022-04-05 12:40:00|8608.9|8603.9|8610.4|8605.4|8611.9|8606.9|8603.4|8598.4|102
1649162700000|2022-04-05 12:45:00|8610.9|8605.9|8606.9|8601.9|8611.9|8606.9|8605.9|8600.9|34
1649163000000|2022-04-05 12:50:00|8606.4|8601.4|8609.9|8604.9|8610.9|8605.9|8606.4|8601.4|49
1649163300000|2022-04-05 12:55:00|8608.9|8603.9|8606.9|8601.9|8613.9|8608.9|8602.9|8597.9|70
1649163600000|2022-04-05 13:00:00|8607.4|8602.4|8622.4|8617.4|8623.9|8618.9|8605.9|8600.9|123
1649163900000|2022-04-05 13:05:00|8620.9|8615.9|8618.9|8613.9|8622.9|8617.9|8616.4|8611.4|62
1649164200000|2022-04-05 13:10:00|8618.4|8613.4|8618.9|8613.9|8622.4|8617.4|8617.9|8612.9|63
1649164500000|2022-04-05 13:15:00|8618.4|8613.4|8617.4|8612.4|8620.9|8615.9|8616.4|8611.4|69
1649164800000|2022-04-05 13:20:00|8616.9|8611.9|8616.9|8611.9|8617.9|8612.9|8610.9|8605.9|81
1649165100000|2022-04-05 13:25:00|8616.4|8611.4|8615.9|8610.9|8622.4|8617.4|8615.4|8610.4|92
1649165400000|2022-04-05 13:30:00|8616.4|8611.4|8627.9|8622.9|8628.9|8623.9|8616.4|8611.4|156
1649165700000|2022-04-05 13:35:00|8628.4|8623.4|8627.9|8622.9|8633.4|8628.4|8626.4|8621.4|147
1649166000000|2022-04-05 13:40:00|8628.4|8623.4|8628.4|8623.4|8631.9|8626.9|8624.4|8619.4|76
1649166300000|2022-04-05 13:45:00|8629.4|8624.4|8633.4|8628.4|8643.4|8638.4|8628.9|8623.9|130
1649166600000|2022-04-05 13:50:00|8632.9|8627.9|8631.9|8626.9|8635.9|8630.9|8626.4|8621.4|90
1649166900000|2022-04-05 13:55:00|8632.4|8627.4|8631.9|8626.9|8634.4|8629.4|8624.4|8619.4|104
1649167200000|2022-04-05 14:00:00|8632.4|8627.4|8627.4|8622.4|8636.4|8631.4|8626.4|8621.4|109
1649167500000|2022-04-05 14:05:00|8626.9|8621.9|8599.4|8594.4|8626.9|8621.9|8597.9|8592.9|244
1649167800000|2022-04-05 14:10:00|8599.6|8594.6|8603.1|8598.1|8609.6|8604.6|8597.1|8592.1|147
1649168100000|2022-04-05 14:15:00|8602.6|8597.6|8594.6|8589.6|8602.6|8597.6|8592.6|8587.6|169
1649168400000|2022-04-05 14:20:00|8594.1|8589.1|8584.6|8579.6|8596.6|8591.6|8582.6|8577.6|212
1649168700000|2022-04-05 14:25:00|8585.6|8580.6|8592.6|8587.6|8597.6|8592.6|8580.6|8575.6|134
1649169000000|2022-04-05 14:30:00|8593.1|8588.1|8585.6|8580.6|8603.1|8598.1|8584.6|8579.6|143
1649169300000|2022-04-05 14:35:00|8585.1|8580.1|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|114
1649169600000|2022-04-05 14:40:00|8585.6|8580.6|8593.6|8588.6|8594.6|8589.6|8583.6|8578.6|160
1649169900000|2022-04-05 14:45:00|8593.1|8588.1|8605.6|8600.6|8606.6|8601.6|8591.6|8586.6|154
1649170200000|2022-04-05 14:50:00|8605.1|8600.1|8608.6|8603.6|8608.6|8603.6|8601.6|8596.6|142
1649170500000|2022-04-05 14:55:00|8608.1|8603.1|8600.1|8595.1|8608.1|8603.1|8598.6|8593.6|60
1649170800000|2022-04-05 15:00:00|8600.6|8595.6|8594.6|8589.6|8600.6|8595.6|8591.6|8586.6|126
1649171100000|2022-04-05 15:05:00|8595.1|8590.1|8594.6|8589.6|8597.6|8592.6|8590.1|8585.1|77
1649171400000|2022-04-05 15:10:00|8595.1|8590.1|8597.6|8592.6|8599.6|8594.6|8590.6|8585.6|73
1649171700000|2022-04-05 15:15:00|8598.1|8593.1|8597.6|8592.6|8602.1|8597.1|8594.1|8589.1|77
1649172000000|2022-04-05 15:20:00|8598.1|8593.1|8601.1|8596.1|8604.1|8599.1|8597.6|8592.6|90
1649172300000|2022-04-05 15:25:00|8600.6|8595.6|8611.6|8606.6|8612.1|8607.1|8598.1|8593.1|241
1649172600000|2022-04-05 15:30:00|8584|8578|8598|8591|8605|8598|8583|8577|546
1649172900000|2022-04-05 15:35:00|8597|8592|8589|8582|8600|8594|8583|8577|256
1649173200000|2022-04-05 15:40:00|8588|8580|8591|8584|8595|8588|8587|8580|58
1649173500000|2022-04-05 15:45:00|8590|8583|8578|8571|8590|8583|8577|8570|143
1649173800000|2022-04-05 15:50:00|8577|8570|8576|8569|8581|8574|8574|8568|70
1649174100000|2022-04-05 15:55:00|8577|8570|8577|8570|8579|8573|8575|8568|36
1649174400000|2022-04-05 16:00:00|8578|8571|8580|8573|8580|8573|8575|8567|18
1649174700000|2022-04-05 16:05:00|8581|8572|8582|8575|8586|8580|8581|8572|14
1649175000000|2022-04-05 16:10:00|8581|8574|8579|8572|8583|8576|8575|8568|7
1649175300000|2022-04-05 16:15:00|8578|8571|8570|8564|8578|8572|8569|8562|23
1649175600000|2022-04-05 16:20:00|8571|8565|8574|8567|8575|8568|8569|8563|9
1649175900000|2022-04-05 16:25:00|8573|8566|8571|8563|8575|8568|8570|8563|2
1649176200000|2022-04-05 16:30:00|8570|8564|8568|8561|8571|8564|8567|8561|1
1649176500000|2022-04-05 16:35:00|8567|8560|8570|8563|8572|8565|8565|8559|17
1649176800000|2022-04-05 16:40:00|8569|8562|8572|8565|8573|8566|8569|8562|5
1649177100000|2022-04-05 16:45:00|8574|8566|8578|8571|8578|8571|8570|8564|12
1649177400000|2022-04-05 16:50:00|8577|8570|8580|8574|8583|8576|8576|8569|4
1649177700000|2022-04-05 16:55:00|8581|8575|8584|8576|8584|8576|8580|8573|6
1649178000000|2022-04-05 17:00:00|8583|8577|8585|8578|8587|8580|8582|8576|10
1649178300000|2022-04-05 17:05:00|8586|8579|8595|8588|8596|8589|8586|8578|2
1649178600000|2022-04-05 17:10:00|8596|8589|8595|8589|8596|8590|8591|8585|7
1649178900000|2022-04-05 17:15:00|8594|8587|8596|8588|8596|8590|8592|8585|14
1649179200000|2022-04-05 17:20:00|8595|8589|8592|8586|8599|8590|8592|8585|7
1649179500000|2022-04-05 17:25:00|8594|8585|8601|8593|8603|8597|8594|8585|40
1649179800000|2022-04-05 17:30:00|8600|8592|8594|8587|8601|8592|8594|8587|5
1649180100000|2022-04-05 17:35:00|8595|8588|8595|8588|8595|8588|8594|8587|4
1649180400000|2022-04-05 17:40:00|8594|8587|8587|8580|8594|8587|8587|8580|14
1649180700000|2022-04-05 17:45:00|8586|8578|8587|8581|8589|8583|8583|8575|10
1649181000000|2022-04-05 17:50:00|8586|8580|8587|8581|8589|8582|8581|8574|28
1649181300000|2022-04-05 17:55:00|8586|8579|8588.8|8576.8|8593|8583|8583|8575|27
1649181600000|2022-04-05 18:00:00|8588.7|8576.7|8583.2|8571.2|8590.1|8578.1|8582.1|8570.1|0
1649181900000|2022-04-05 18:05:00|8583.1|8571.1|8583.2|8571.2|8587.7|8575.7|8583.1|8571.1|0
1649182200000|2022-04-05 18:10:00|8583.1|8571.1|8587.7|8575.7|8587.8|8575.8|8580.9|8568.9|0
1649182500000|2022-04-05 18:15:00|8587.8|8575.8|8596.8|8584.8|8596.8|8584.8|8585.4|8573.4|0
1649182800000|2022-04-05 18:20:00|8596.9|8584.9|8596.7|8584.7|8601.3|8589.3|8594.4|8582.4|0
1649183100000|2022-04-05 18:25:00|8596.8|8584.8|8594.3|8582.3|8603.4|8591.4|8594.2|8582.2|0
1649183400000|2022-04-05 18:30:00|8594.4|8582.4|8592|8580|8594.4|8582.4|8589.8|8577.8|0
1649183700000|2022-04-05 18:35:00|8594.2|8582.2|8592.6|8580.6|8597.6|8585.6|8590.4|8578.4|0
1649184000000|2022-04-05 18:40:00|8592.7|8580.7|8601.7|8589.7|8601.8|8589.8|8590.4|8578.4|0
1649184300000|2022-04-05 18:45:00|8600.6|8588.6|8601.9|8589.9|8604|8592|8597.3|8585.3|0
1649184600000|2022-04-05 18:50:00|8599.7|8587.7|8601.9|8589.9|8604.3|8592.3|8599.7|8587.7|0
1649184900000|2022-04-05 18:55:00|8602|8590|8588.5|8576.5|8604.3|8592.3|8586.2|8574.2|0
1649185200000|2022-04-05 19:00:00|8588.6|8576.6|8581.7|8569.7|8595.3|8583.3|8581.7|8569.7|0
1649185500000|2022-04-05 19:05:00|8581.8|8569.8|8578.7|8566.7|8581.8|8569.8|8576.4|8564.4|0
1649185800000|2022-04-05 19:10:00|8580.9|8568.9|8571.4|8559.4|8580.9|8568.9|8569.1|8557.1|0
1649186100000|2022-04-05 19:15:00|8569.2|8557.2|8567.1|8555.1|8571.7|8559.7|8564.9|8552.9|0
1649186400000|2022-04-05 19:20:00|8564.9|8552.9|8576.7|8564.7|8576.7|8564.7|8564.1|8552.1|0
1649186700000|2022-04-05 19:25:00|8576.6|8564.6|8569.8|8557.8|8576.6|8564.6|8567.6|8555.6|0
1649187000000|2022-04-05 19:30:00|8567.6|8555.6|8560.8|8548.8|8568.7|8556.7|8558.3|8546.3|0
1649187300000|2022-04-05 19:35:00|8560.9|8548.9|8560.7|8548.7|8563.2|8551.2|8558.4|8546.4|0
1649187600000|2022-04-05 19:40:00|8560.8|8548.8|8567.4|8555.4|8567.5|8555.5|8560.6|8548.6|0
1649187900000|2022-04-05 19:45:00|8569.6|8557.6|8560.1|8548.1|8569.6|8557.6|8558|8546|0
1649188200000|2022-04-05 19:50:00|8560|8548|8586.9|8574.9|8591.6|8579.6|8557.8|8545.8|0
1649188500000|2022-04-05 19:55:00|8587|8575|8584.8|8572.8|8591.5|8579.5|8578.1|8566.1|0
1649188800000|2022-04-05 20:00:00|8577.7|8565.7|8585.2|8573.2|8586.7|8574.7|8577.7|8565.7|0
1649189100000|2022-04-05 20:05:00|8585.9|8573.9|8585.9|8573.9|8587.9|8575.9|8584.6|8572.6|0
1649189400000|2022-04-05 20:10:00|8585.2|8573.2|8581.7|8569.7|8586.5|8574.5|8581.7|8569.7|0
1649189700000|2022-04-05 20:15:00|8581.9|8569.9|8587.2|8575.2|8587.2|8575.2|8581.7|8569.7|0
1649190000000|2022-04-05 20:20:00|8585.2|8573.2|8583|8571|8586.1|8574.1|8583|8571|0
1649190300000|2022-04-05 20:25:00|8583.7|8571.7|8583|8571|8584.1|8572.1|8582.4|8570.4|0
1649190600000|2022-04-05 20:30:00|8583.7|8571.7|8585.9|8573.9|8586.5|8574.5|8583.7|8571.7|0
1649190900000|2022-04-05 20:35:00|8586.5|8574.5|8586.5|8574.5|8586.5|8574.5|8585.4|8573.4|0
1649191200000|2022-04-05 20:40:00|8587.2|8575.2|8586.5|8574.5|8587.9|8575.9|8586.5|8574.5|0
1649191500000|2022-04-05 20:45:00|8587.2|8575.2|8589.4|8577.4|8590|8578|8587.2|8575.2|0
1649191800000|2022-04-05 20:50:00|8590|8578|8592|8580|8592|8580|8588.7|8576.7|0
1649192100000|2022-04-05 20:55:00|8591.8|8579.8|8593.3|8581.3|8593.8|8581.8|8591.4|8579.4|0
1649192400000|2022-04-05 21:00:00|8593.5|8581.5|8593.8|8581.8|8594.8|8582.8|8593.3|8581.3|0
1649192700000|2022-04-05 21:05:00|8593.3|8581.3|8593|8581|8593.3|8581.3|8592.9|8580.9|0
1649193000000|2022-04-05 21:10:00|8593.2|8581.2|8593.8|8581.8|8594.2|8582.2|8593.2|8581.2|0
1649193300000|2022-04-05 21:15:00|8594|8582|8594.5|8582.5|8594.9|8582.9|8593.4|8581.4|0
1649193600000|2022-04-05 21:20:00|8593.6|8581.6|8594.9|8582.9|8595.3|8583.3|8593.4|8581.4|0
1649193900000|2022-04-05 21:25:00|8595.1|8583.1|8595.8|8583.8|8596.4|8584.4|8594|8582|0
1649194200000|2022-04-05 21:30:00|8596|8584|8594.7|8582.7|8596|8584|8593.4|8581.4|0
1649194500000|2022-04-05 21:35:00|8597.3|8585.3|8596.4|8584.4|8597.3|8585.3|8596.2|8584.2|0
1649194800000|2022-04-05 21:40:00|8596.2|8584.2|8596.2|8584.2|8596.4|8584.4|8596.2|8584.2|0
1649195100000|2022-04-05 21:45:00|8596|8584|8595.3|8583.3|8596|8584|8595.1|8583.1|0
1649195400000|2022-04-05 21:50:00|8595.1|8583.1|8594.9|8582.9|8595.1|8583.1|8594.9|8582.9|0
1649195700000|2022-04-05 21:55:00|8595.1|8583.1|8594.9|8582.9|8595.6|8583.6|8594.9|8582.9|0
1649196000000|2022-04-05 22:00:00|8592.5|8580.5|8589.5|8577.5|8593.8|8581.8|8589.5|8577.5|0
1649196300000|2022-04-05 22:05:00|8590.1|8578.1|8587.3|8575.3|8590.1|8578.1|8586.6|8574.6|0
1649196600000|2022-04-05 22:10:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649196900000|2022-04-05 22:15:00|8585.9|8573.9|8585.9|8573.9|8586.6|8574.6|8584.4|8572.4|0
1649197200000|2022-04-05 22:20:00|8586|8574|8581.8|8569.8|8586.6|8574.6|8581.8|8569.8|0
1649197500000|2022-04-05 22:25:00|8581.3|8569.3|8581.1|8569.1|8581.8|8569.8|8579.6|8567.6|0
1649197800000|2022-04-05 22:30:00|8582.4|8570.4|8585.9|8573.9|8586.6|8574.6|8582.4|8570.4|0
1649198100000|2022-04-05 22:35:00|8586|8574|8584.4|8572.4|8587.3|8575.3|8583.1|8571.1|0
1649198400000|2022-04-05 22:40:00|8585.3|8573.3|8587.3|8575.3|8588.8|8576.8|8585.3|8573.3|0
1649198700000|2022-04-05 22:45:00|8587.7|8575.7|8587.9|8575.9|8588.8|8576.8|8587.3|8575.3|0
1649199000000|2022-04-05 22:50:00|8588.8|8576.8|8589.5|8577.5|8590.1|8578.1|8587.9|8575.9|0
1649199300000|2022-04-05 22:55:00|8589.4|8577.4|8588.8|8576.8|8589.5|8577.5|8588.8|8576.8|0
1649199600000|2022-04-05 23:00:00|8589|8577|8588.8|8576.8|8590.1|8578.1|8587.9|8575.9|0
1649199900000|2022-04-05 23:05:00|8587.9|8575.9|8585.3|8573.3|8587.9|8575.9|8585.3|8573.3|0
1649200200000|2022-04-05 23:10:00|8585.9|8573.9|8583.8|8571.8|8585.9|8573.9|8583.8|8571.8|0
1649200500000|2022-04-05 23:15:00|8583.7|8571.7|8585.3|8573.3|8585.3|8573.3|8583.1|8571.1|0
1649200800000|2022-04-05 23:20:00|8585.9|8573.9|8584.4|8572.4|8585.9|8573.9|8584.4|8572.4|0
1649201100000|2022-04-05 23:25:00|8583.8|8571.8|8583.1|8571.1|8584.4|8572.4|8582.4|8570.4|0
1649201400000|2022-04-05 23:30:00|8583.8|8571.8|8585.3|8573.3|8585.3|8573.3|8583.8|8571.8|0
1649201700000|2022-04-05 23:35:00|8585.9|8573.9|8585.3|8573.3|8585.9|8573.9|8584.4|8572.4|0
1649202000000|2022-04-05 23:40:00|8585.5|8573.5|8591.4|8579.4|8591.9|8579.9|8585.5|8573.5|0
1649202300000|2022-04-05 23:45:00|8590.8|8578.8|8587.3|8575.3|8591.4|8579.4|8587.3|8575.3|0
1649202600000|2022-04-05 23:50:00|8587.9|8575.9|8587.9|8575.9|8589.5|8577.5|8587.3|8575.3|0
1649202900000|2022-04-05 23:55:00|8587.3|8575.3|8584.4|8572.4|8587.3|8575.3|8582.4|8570.4|0
1649203200000|2022-04-06 00:00:00|8583.8|8571.8|8578.9|8566.9|8583.8|8571.8|8577.6|8565.6|0
1649203500000|2022-04-06 00:05:00|8578.3|8566.3|8587.3|8575.3|8588.8|8576.8|8576.9|8564.9|0
1649203800000|2022-04-06 00:10:00|8587.9|8575.9|8589.5|8577.5|8591.4|8579.4|8587.9|8575.9|0
1649204100000|2022-04-06 00:15:00|8589.4|8577.4|8583.8|8571.8|8592.5|8580.5|8582.7|8570.7|0
1649204400000|2022-04-06 00:20:00|8584.2|8572.2|8578.3|8566.3|8584.9|8572.9|8577.2|8565.2|0
1649204700000|2022-04-06 00:25:00|8579.1|8567.1|8576|8564|8582.7|8570.7|8576|8564|0
1649205000000|2022-04-06 00:30:00|8583.2|8571.2|8579.7|8567.7|8584|8572|8579.7|8567.7|0
1649205300000|2022-04-06 00:35:00|8579.6|8567.6|8579.7|8567.7|8579.7|8567.7|8575.2|8563.2|0
1649205600000|2022-04-06 00:40:00|8578.8|8566.8|8575.2|8563.2|8579.7|8567.7|8575.2|8563.2|0
1649205900000|2022-04-06 00:45:00|8565|8553|8564.9|8552.9|8565|8553|8560.5|8548.5|0
1649206200000|2022-04-06 00:50:00|8564.1|8552.1|8562.7|8550.7|8564.9|8552.9|8562.7|8550.7|0
1649206500000|2022-04-06 00:55:00|8561.9|8549.9|8553.9|8541.9|8561.9|8549.9|8553.9|8541.9|0
1649206800000|2022-04-06 01:00:00|8553.1|8541.1|8556.1|8544.1|8556.1|8544.1|8549.5|8537.5|0
1649207100000|2022-04-06 01:05:00|8555.7|8543.7|8562.7|8550.7|8562.7|8550.7|8553.9|8541.9|0
1649207400000|2022-04-06 01:10:00|8562.3|8550.3|8560.5|8548.5|8562.3|8550.3|8560.5|8548.5|0
1649207700000|2022-04-06 01:15:00|8561.4|8549.4|8573.8|8561.8|8573.8|8561.8|8561.4|8549.4|0
1649208000000|2022-04-06 01:20:00|8573.7|8561.7|8571.6|8559.6|8573.8|8561.8|8570.5|8558.5|0
1649208300000|2022-04-06 01:25:00|8571.8|8559.8|8565.7|8553.7|8571.8|8559.8|8565.7|8553.7|0
1649208600000|2022-04-06 01:30:00|8564.9|8552.9|8561.3|8549.3|8564.9|8552.9|8559.1|8547.1|0
1649208900000|2022-04-06 01:35:00|8560.9|8548.9|8554.7|8542.7|8561.3|8549.3|8552.5|8540.5|0
1649209200000|2022-04-06 01:40:00|8553.9|8541.9|8556.9|8544.9|8556.9|8544.9|8552.5|8540.5|0
1649209500000|2022-04-06 01:45:00|8564.2|8552.2|8562.8|8550.8|8564.2|8552.2|8556.2|8544.2|0
1649209800000|2022-04-06 01:50:00|8561.9|8549.9|8560.5|8548.5|8565|8553|8560.5|8548.5|0
1649210100000|2022-04-06 01:55:00|8559.7|8547.7|8556.1|8544.1|8560.5|8548.5|8553.9|8541.9|0
1649210400000|2022-04-06 02:00:00|8555.3|8543.3|8556.1|8544.1|8558.4|8546.4|8553.9|8541.9|0
1649210700000|2022-04-06 02:05:00|8556.2|8544.2|8558.4|8546.4|8558.4|8546.4|8556.1|8544.1|0
1649211000000|2022-04-06 02:10:00|8557.5|8545.5|8556.2|8544.2|8557.5|8545.5|8556.2|8544.2|0
1649211300000|2022-04-06 02:15:00|8547.2|8535.2|8546|8534|8548.2|8536.2|8545.9|8533.9|0
1649211600000|2022-04-06 02:20:00|8546.8|8534.8|8548.2|8536.2|8548.2|8536.2|8546.8|8534.8|0
1649211900000|2022-04-06 02:25:00|8549.1|8537.1|8550.4|8538.4|8550.5|8538.5|8548.2|8536.2|0
1649212200000|2022-04-06 02:30:00|8550|8538|8552.6|8540.6|8552.7|8540.7|8548.2|8536.2|0
1649212500000|2022-04-06 02:35:00|8552.7|8540.7|8553.8|8541.8|8554.9|8542.9|8552.6|8540.6|0
1649212800000|2022-04-06 02:40:00|8553.3|8541.3|8551.6|8539.6|8553.3|8541.3|8550.5|8538.5|0
1649213100000|2022-04-06 02:45:00|8551.1|8539.1|8550.5|8538.5|8552.7|8540.7|8550.4|8538.4|0
1649213400000|2022-04-06 02:50:00|8549.6|8537.6|8552.7|8540.7|8552.7|8540.7|8548.3|8536.3|0
1649213700000|2022-04-06 02:55:00|8552.2|8540.2|8552.7|8540.7|8552.7|8540.7|8550.5|8538.5|0
1649214000000|2022-04-06 03:00:00|8560.8|8548.8|8560.8|8548.8|8563.1|8551.1|8560.7|8548.7|0
1649214300000|2022-04-06 03:05:00|8560.9|8548.9|8560.9|8548.9|8560.9|8548.9|8560.8|8548.8|0
1649214600000|2022-04-06 03:10:00|8561.7|8549.7|8560.9|8548.9|8565.3|8553.3|8560.8|8548.8|0
1649214900000|2022-04-06 03:15:00|8560.8|8548.8|8560.9|8548.9|8560.9|8548.9|8558.7|8546.7|0
1649215200000|2022-04-06 03:20:00|8560.8|8548.8|8558.6|8546.6|8560.8|8548.8|8558.6|8546.6|0
1649215500000|2022-04-06 03:25:00|8557.8|8545.8|8558.6|8546.6|8558.7|8546.7|8556.4|8544.4|0
1649215800000|2022-04-06 03:30:00|8550.2|8538.2|8548.4|8536.4|8550.6|8538.6|8548.4|8536.4|0
1649216100000|2022-04-06 03:35:00|8549.2|8537.2|8550.5|8538.5|8550.6|8538.6|8548.3|8536.3|0
1649216400000|2022-04-06 03:40:00|8550.1|8538.1|8546.1|8534.1|8550.1|8538.1|8546.1|8534.1|0
1649216700000|2022-04-06 03:45:00|8546.5|8534.5|8548.3|8536.3|8548.3|8536.3|8546.1|8534.1|0
1649217000000|2022-04-06 03:50:00|8547.9|8535.9|8550.5|8538.5|8550.5|8538.5|8546.1|8534.1|0
1649217300000|2022-04-06 03:55:00|8550.1|8538.1|8550.5|8538.5|8550.5|8538.5|8548.3|8536.3|0
1649217600000|2022-04-06 04:00:00|8550.6|8538.6|8550.6|8538.6|8550.6|8538.6|8550.5|8538.5|0
1649217900000|2022-04-06 04:05:00|8551.4|8539.4|8554.9|8542.9|8555|8543|8551.4|8539.4|0
1649218200000|2022-04-06 04:10:00|8555|8543|8557.4|8545.4|8557.4|8545.4|8555|8543|0
1649218500000|2022-04-06 04:15:00|8557.5|8545.5|8559.7|8547.7|8561.9|8549.9|8557.5|8545.5|0
1649219100000|2022-04-06 04:25:00|8559.6|8547.6|8557.4|8545.4|8559.6|8547.6|8557.4|8545.4|0
1649219400000|2022-04-06 04:30:00|8556.6|8544.6|8555.2|8543.2|8556.6|8544.6|8555.2|8543.2|0
1649220000000|2022-04-06 04:40:00|8555.6|8543.6|8555.2|8543.2|8557.4|8545.4|8555.2|8543.2|0
1649220300000|2022-04-06 04:45:00|8555.3|8543.3|8555.4|8543.4|8557.5|8545.5|8555.3|8543.3|0
1649220600000|2022-04-06 04:50:00|8555.3|8543.3|8553.1|8541.1|8555.3|8543.3|8553.1|8541.1|0
1649220900000|2022-04-06 04:55:00|8553.2|8541.2|8553.1|8541.1|8555.4|8543.4|8553.1|8541.1|0
1649221200000|2022-04-06 05:00:00|8553.2|8541.2|8557.6|8545.6|8557.6|8545.6|8553.1|8541.1|0
1649221500000|2022-04-06 05:05:00|8556.7|8544.7|8562|8550|8562|8550|8555.4|8543.4|0
1649221800000|2022-04-06 05:10:00|8561.6|8549.6|8559.8|8547.8|8562|8550|8559.8|8547.8|0
1649222100000|2022-04-06 05:15:00|8560.6|8548.6|8564.2|8552.2|8566.4|8554.4|8560.6|8548.6|0
1649222400000|2022-04-06 05:20:00|8564.3|8552.3|8566.4|8554.4|8566.5|8554.5|8564.2|8552.2|0
1649222700000|2022-04-06 05:25:00|8566.5|8554.5|8568.8|8556.8|8568.8|8556.8|8564.2|8552.2|0
1649223000000|2022-04-06 05:30:00|8569.6|8557.6|8571|8559|8571|8559|8568.8|8556.8|0
1649223300000|2022-04-06 05:35:00|8571.8|8559.8|8573.2|8561.2|8575.4|8563.4|8571.8|8559.8|0
1649223600000|2022-04-06 05:40:00|8573.1|8561.1|8573.1|8561.1|8575.4|8563.4|8570.9|8558.9|0
1649223900000|2022-04-06 05:45:00|8572.3|8560.3|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224200000|2022-04-06 05:50:00|8572.7|8560.7|8573.1|8561.1|8573.1|8561.1|8570.9|8558.9|0
1649224500000|2022-04-06 05:55:00|8572.6|8560.6|8573|8561|8573.1|8561.1|8570.8|8558.8|0
1649224800000|2022-04-06 06:00:00|8573.1|8561.1|8587.5|8582.5|8592.5|8587.5|8569|8558.9|43
1649225100000|2022-04-06 06:05:00|8586.5|8581.5|8591|8586|8592|8587|8583|8578|8
1649225400000|2022-04-06 06:10:00|8591.5|8586.5|8594|8589|8595|8590|8588.5|8583.5|8
1649225700000|2022-04-06 06:15:00|8593.5|8588.5|8588.5|8583.5|8594.5|8589.5|8588|8583|13
1649226000000|2022-04-06 06:20:00|8589|8584|8588|8583|8589|8584|8583.5|8578.5|9
1649226300000|2022-04-06 06:25:00|8588.5|8583.5|8589|8584|8595|8590|8587|8582|10
1649226600000|2022-04-06 06:30:00|8590|8585|8596|8591|8597.5|8592.5|8588|8583|7
1649226900000|2022-04-06 06:35:00|8597.5|8592.5|8602.5|8597.5|8604|8599|8593.5|8588.5|17
1649227200000|2022-04-06 06:40:00|8602|8597|8610|8605|8611.5|8606.5|8602|8597|22
1649227500000|2022-04-06 06:45:00|8610.5|8605.5|8609.5|8604.5|8612|8607|8605|8600|17
1649227800000|2022-04-06 06:50:00|8610|8605|8599|8594|8610|8605|8597|8592|21
1649228100000|2022-04-06 06:55:00|8598.5|8593.5|8591.5|8586.5|8600|8595|8589|8584|42
1649228400000|2022-04-06 07:00:00|8595.5|8590.5|8593|8588|8621|8616|8591|8586|459
1649228700000|2022-04-06 07:05:00|8593.5|8588.5|8617|8612|8617.5|8612.5|8585|8580|297
1649229000000|2022-04-06 07:10:00|8617.5|8612.5|8629.5|8624.5|8635|8630|8610.5|8605.5|233
1649229300000|2022-04-06 07:15:00|8630|8625|8625|8620|8634|8629|8618|8613|206
1649229600000|2022-04-06 07:20:00|8624.5|8619.5|8617|8612|8624.5|8619.5|8613.5|8608.5|93
1649229900000|2022-04-06 07:25:00|8618|8613|8622|8617|8629.5|8624.5|8616|8611|51
1649230200000|2022-04-06 07:30:00|8622.5|8617.5|8598|8593|8622.5|8617.5|8598|8593|140
1649230500000|2022-04-06 07:35:00|8598.5|8593.5|8594|8589|8604|8599|8592.5|8587.5|114
1649230800000|2022-04-06 07:40:00|8593.5|8588.5|8587.2|8582.2|8600|8595|8579|8574|151
1649231100000|2022-04-06 07:45:00|8586.2|8581.2|8584.7|8579.7|8591.2|8586.2|8577.7|8572.7|439
1649231400000|2022-04-06 07:50:00|8584.2|8579.2|8577.7|8572.7|8589.2|8584.2|8573.2|8568.2|213
1649231700000|2022-04-06 07:55:00|8577.2|8572.2|8573.2|8568.2|8581.2|8576.2|8571.2|8566.2|131
1649232000000|2022-04-06 08:00:00|8572.7|8567.7|8586.2|8581.2|8587.2|8582.2|8569.2|8564.2|127
1649232300000|2022-04-06 08:05:00|8585.7|8580.7|8584.7|8579.7|8590.7|8585.7|8582.7|8577.7|94
1649232600000|2022-04-06 08:10:00|8585.2|8580.2|8580.7|8575.7|8585.2|8580.2|8574.2|8569.2|101
1649232900000|2022-04-06 08:15:00|8581.2|8576.2|8569.7|8564.7|8586.2|8581.2|8564.2|8559.2|91
1649233200000|2022-04-06 08:20:00|8569.2|8564.2|8554.2|8549.2|8572.7|8567.7|8549.7|8544.7|181
1649233500000|2022-04-06 08:25:00|8553.7|8548.7|8557.2|8552.2|8561.2|8556.2|8551.7|8546.7|80
1649233800000|2022-04-06 08:30:00|8556.7|8551.7|8555.2|8550.2|8559.7|8554.7|8552.2|8547.2|100
1649234100000|2022-04-06 08:35:00|8556.2|8551.2|8546.7|8541.7|8558.7|8553.7|8541.2|8536.2|162
1649234400000|2022-04-06 08:40:00|8547.2|8542.2|8535.2|8530.2|8548.7|8543.7|8532.2|8527.2|130
1649234700000|2022-04-06 08:45:00|8534.7|8529.7|8549.2|8544.2|8552.2|8547.2|8533.2|8528.2|157
1649235000000|2022-04-06 08:50:00|8548.7|8543.7|8550.7|8545.7|8554.2|8549.2|8547.2|8542.2|91
1649235300000|2022-04-06 08:55:00|8549.7|8544.7|8552.2|8547.2|8554.2|8549.2|8542.7|8537.7|46
1649235600000|2022-04-06 09:00:00|8553.7|8548.7|8543.7|8538.7|8556.2|8551.2|8543.7|8538.7|73
1649235900000|2022-04-06 09:05:00|8544.2|8539.2|8539.2|8534.2|8547.7|8542.7|8537.2|8532.2|126
1649236200000|2022-04-06 09:10:00|8538.7|8533.7|8536.2|8531.2|8544.2|8539.2|8534.2|8529.2|69
1649236500000|2022-04-06 09:15:00|8535.7|8530.7|8542.7|8537.7|8547.2|8542.2|8529.7|8524.7|53
1649236800000|2022-04-06 09:20:00|8543.2|8538.2|8540.2|8535.2|8543.7|8538.7|8535.2|8530.2|47
1649237100000|2022-04-06 09:25:00|8540.7|8535.7|8541.2|8536.2|8544.2|8539.2|8540.2|8535.2|54
1649237400000|2022-04-06 09:30:00|8541.7|8536.7|8544.7|8539.7|8545.7|8540.7|8541.2|8536.2|45
1649237700000|2022-04-06 09:35:00|8544.2|8539.2|8545.2|8540.2|8549.7|8544.7|8542.2|8537.2|69
1649238000000|2022-04-06 09:40:00|8545.7|8540.7|8549.7|8544.7|8554.2|8549.2|8544.2|8539.2|152
1649238300000|2022-04-06 09:45:00|8549.2|8544.2|8538.2|8533.2|8553.7|8548.7|8537.7|8532.7|66
1649238600000|2022-04-06 09:50:00|8537.7|8532.7|8544.7|8539.7|8546.2|8541.2|8534.2|8529.2|78
1649238900000|2022-04-06 09:55:00|8544.2|8539.2|8550.2|8545.2|8552.2|8547.2|8541.7|8536.7|60
1649239200000|2022-04-06 10:00:00|8550.7|8545.7|8551.2|8546.2|8552.2|8547.2|8545.2|8540.2|56
1649239500000|2022-04-06 10:05:00|8551.7|8546.7|8540.7|8535.7|8554.2|8549.2|8537.2|8532.2|241
1649239800000|2022-04-06 10:10:00|8540.2|8535.2|8519.2|8514.2|8541.2|8536.2|8518.7|8513.7|301
1649240100000|2022-04-06 10:15:00|8519.7|8514.7|8518.7|8513.7|8525.2|8520.2|8514.2|8509.2|188
1649240400000|2022-04-06 10:20:00|8519.2|8514.2|8528.2|8523.2|8528.7|8523.7|8517.7|8512.7|144
1649240700000|2022-04-06 10:25:00|8527.7|8522.7|8533.7|8528.7|8536.7|8531.7|8525.7|8520.7|87
1649241000000|2022-04-06 10:30:00|8534.7|8529.7|8532.2|8527.2|8536.2|8531.2|8527.7|8522.7|70
1649241300000|2022-04-06 10:35:00|8532.7|8527.7|8534.2|8529.2|8536.2|8531.2|8530.2|8525.2|67
1649241600000|2022-04-06 10:40:00|8534.7|8529.7|8540.2|8535.2|8542.2|8537.2|8532.2|8527.2|75
1649241900000|2022-04-06 10:45:00|8539.7|8534.7|8526.2|8521.2|8539.7|8534.7|8526.2|8521.2|58
1649242200000|2022-04-06 10:50:00|8527.2|8522.2|8527.7|8522.7|8529.2|8524.2|8522.7|8517.7|74
1649242500000|2022-04-06 10:55:00|8527.2|8522.2|8520.2|8515.2|8527.7|8522.7|8519.2|8514.2|55
1649242800000|2022-04-06 11:00:00|8519.7|8514.7|8509.7|8504.7|8520.2|8515.2|8509.7|8504.7|121
1649243100000|2022-04-06 11:05:00|8510.2|8505.2|8499.2|8494.2|8511.2|8506.2|8499.2|8494.2|88
1649243400000|2022-04-06 11:10:00|8499.7|8494.7|8496.7|8491.7|8500.2|8495.2|8493.7|8488.7|90
1649243700000|2022-04-06 11:15:00|8496.2|8491.2|8498.7|8493.7|8502.7|8497.7|8493.7|8488.7|60
1649244000000|2022-04-06 11:20:00|8498.2|8493.2|8490.2|8485.2|8500.2|8495.2|8490.2|8485.2|74
1649244300000|2022-04-06 11:25:00|8490.7|8485.7|8489.7|8484.7|8495.7|8490.7|8489.2|8484.2|47
1649244600000|2022-04-06 11:30:00|8489.2|8484.2|8488.2|8483.2|8491.7|8486.7|8486.2|8481.2|87
1649244900000|2022-04-06 11:35:00|8487.7|8482.7|8492.2|8487.2|8496.2|8491.2|8487.7|8482.7|47
1649245200000|2022-04-06 11:40:00|8491.7|8486.7|8486.7|8481.7|8492.7|8487.7|8486.2|8481.2|67
1649245500000|2022-04-06 11:45:00|8486.2|8481.2|8490.2|8485.2|8492.2|8487.2|8484.7|8479.7|107
1649245800000|2022-04-06 11:50:00|8489.7|8484.7|8483.2|8478.2|8491.2|8486.2|8482.7|8477.7|100
1649246100000|2022-04-06 11:55:00|8483.7|8478.7|8482.7|8477.7|8484.7|8479.7|8478.7|8473.7|79
1649246400000|2022-04-06 12:00:00|8482.2|8477.2|8481.7|8476.7|8485.2|8480.2|8479.7|8474.7|114
1649246700000|2022-04-06 12:05:00|8482.7|8477.7|8472.7|8467.7|8482.7|8477.7|8471.2|8466.2|163
1649247000000|2022-04-06 12:10:00|8471.7|8466.7|8480.7|8475.7|8482.7|8477.7|8470.2|8465.2|135
1649247300000|2022-04-06 12:15:00|8480.2|8475.2|8482.7|8477.7|8485.2|8480.2|8475.2|8470.2|84
1649247600000|2022-04-06 12:20:00|8483.2|8478.2|8487.2|8482.2|8491.2|8486.2|8482.7|8477.7|100
1649247900000|2022-04-06 12:25:00|8486.7|8481.7|8485.7|8480.7|8493.2|8488.2|8485.7|8480.7|68
1649248200000|2022-04-06 12:30:00|8486.2|8481.2|8477.7|8472.7|8486.7|8481.7|8476.7|8471.7|183
1649248500000|2022-04-06 12:35:00|8478.2|8473.2|8475.7|8470.7|8479.2|8474.2|8473.2|8468.2|76
1649248800000|2022-04-06 12:40:00|8475.2|8470.2|8468.2|8463.2|8475.2|8470.2|8462.7|8457.7|163
1649249100000|2022-04-06 12:45:00|8467.7|8462.7|8461.2|8456.2|8471.2|8466.2|8457.7|8452.7|132
1649249400000|2022-04-06 12:50:00|8460.7|8455.7|8456.7|8451.7|8465.7|8460.7|8456.7|8451.7|122
1649249700000|2022-04-06 12:55:00|8456.2|8451.2|8460.2|8455.2|8461.7|8456.7|8453.7|8448.7|79
1649250000000|2022-04-06 13:00:00|8459.7|8454.7|8471.7|8466.7|8473.2|8468.2|8456.2|8451.2|85
1649250300000|2022-04-06 13:05:00|8472.2|8467.2|8468.2|8463.2|8474.2|8469.2|8467.7|8462.7|85
1649250600000|2022-04-06 13:10:00|8469.2|8464.2|8456.2|8451.2|8471.7|8466.7|8454.2|8449.2|118
1649250900000|2022-04-06 13:15:00|8456.7|8451.7|8455.2|8450.2|8462.7|8457.7|8455.2|8450.2|49
1649251200000|2022-04-06 13:20:00|8455.7|8450.7|8463.2|8458.2|8463.7|8458.7|8453.7|8448.7|69
1649251500000|2022-04-06 13:25:00|8463.7|8458.7|8455.2|8450.2|8463.7|8458.7|8454.7|8449.7|85
1649251800000|2022-04-06 13:30:00|8455.7|8450.7|8444.2|8439.2|8467.2|8462.2|8440.7|8435.7|221
1649252100000|2022-04-06 13:35:00|8444.7|8439.7|8440.7|8435.7|8447.2|8442.2|8437.2|8432.2|132
1649252400000|2022-04-06 13:40:00|8441.2|8436.2|8432.2|8427.2|8446.2|8441.2|8430.7|8425.7|131
1649252700000|2022-04-06 13:45:00|8431.7|8426.7|8429.2|8424.2|8438.7|8433.7|8425.7|8420.7|167
1649253000000|2022-04-06 13:50:00|8428.7|8423.7|8436.2|8431.2|8439.2|8434.2|8427.2|8422.2|171
1649253300000|2022-04-06 13:55:00|8435.7|8430.7|8428.7|8423.7|8442.2|8437.2|8428.2|8423.2|114
1649253600000|2022-04-06 14:00:00|8429.7|8424.7|8423.7|8418.7|8439.7|8434.7|8422.7|8417.7|263
1649253900000|2022-04-06 14:05:00|8423.2|8418.2|8421.7|8416.7|8428.2|8423.2|8419.7|8414.7|128
1649254200000|2022-04-06 14:10:00|8422.7|8417.7|8436.7|8431.7|8437.2|8432.2|8419.2|8414.2|159
1649254500000|2022-04-06 14:15:00|8436.2|8431.2|8449.2|8444.2|8452.7|8447.7|8435.7|8430.7|101
1649254800000|2022-04-06 14:20:00|8448.7|8443.7|8456.7|8451.7|8462.2|8457.2|8447.2|8442.2|101
1649255100000|2022-04-06 14:25:00|8455.7|8450.7|8444.7|8439.7|8457.7|8452.7|8444.7|8439.7|198
1649255400000|2022-04-06 14:30:00|8446.2|8441.2|8451.7|8446.7|8455.7|8450.7|8443.7|8438.7|134
1649255700000|2022-04-06 14:35:00|8452.2|8447.2|8460.7|8455.7|8461.2|8456.2|8452.2|8447.2|79
1649256000000|2022-04-06 14:40:00|8460.2|8455.2|8468.7|8463.7|8470.2|8465.2|8453.7|8448.7|151
1649256300000|2022-04-06 14:45:00|8468.2|8463.2|8467.7|8462.7|8475.7|8470.7|8460.2|8455.2|166
1649256600000|2022-04-06 14:50:00|8467.2|8462.2|8457.7|8452.7|8467.2|8462.2|8455.7|8450.7|107
1649256900000|2022-04-06 14:55:00|8458.2|8453.2|8455.2|8450.2|8462.2|8457.2|8452.2|8447.2|191
1649257200000|2022-04-06 15:00:00|8454.7|8449.7|8459.2|8454.2|8465.2|8460.2|8452.2|8447.2|84
1649257500000|2022-04-06 15:05:00|8458.7|8453.7|8464.2|8459.2|8466.7|8461.7|8457.7|8452.7|156
1649257800000|2022-04-06 15:10:00|8463.7|8458.7|8468.2|8463.2|8469.7|8464.7|8461.7|8456.7|105
1649258100000|2022-04-06 15:15:00|8468.7|8463.7|8473.7|8468.7|8476.7|8471.7|8467.2|8462.2|211
1649258400000|2022-04-06 15:20:00|8474.2|8469.2|8482.7|8477.7|8484.7|8479.7|8473.7|8468.7|184
1649258700000|2022-04-06 15:25:00|8483.2|8478.2|8481.7|8476.7|8483.7|8478.7|8473.7|8468.7|400
1649259000000|2022-04-06 15:30:00|8482.2|8476.2|8490.2|8484.2|8497.2|8491.2|8482.2|8475.2|516
1649259300000|2022-04-06 15:35:00|8491.2|8485.2|8477.2|8470.2|8494.2|8487.2|8476.2|8470.2|291
1649259600000|2022-04-06 15:40:00|8478.2|8471.2|8479.2|8473.2|8485.2|8478.2|8476.2|8469.2|63
1649259900000|2022-04-06 15:45:00|8480.2|8474.2|8488.2|8481.2|8492.2|8485.2|8476.2|8469.2|51
1649260200000|2022-04-06 15:50:00|8489.2|8482.2|8486.2|8479.2|8493.2|8487.2|8484.2|8477.2|46
1649260500000|2022-04-06 15:55:00|8485.2|8480.2|8482.2|8475.2|8491.2|8484.2|8482.2|8475.2|26
1649260800000|2022-04-06 16:00:00|8481.2|8476.2|8482.2|8475.2|8488.2|8481.2|8480.2|8473.2|42
1649261100000|2022-04-06 16:05:00|8484.2|8476.2|8482.2|8475.2|8488.2|8481.2|8482.2|8475.2|103
1649261400000|2022-04-06 16:10:00|8481.2|8476.2|8485.2|8478.2|8489.2|8483.2|8481.2|8475.2|43
1649261700000|2022-04-06 16:15:00|8484.2|8477.2|8479.2|8472.2|8485.2|8479.2|8479.2|8471.2|7
1649262000000|2022-04-06 16:20:00|8478.2|8471.2|8481.2|8474.2|8482.2|8475.2|8474.2|8467.2|21
1649262300000|2022-04-06 16:25:00|8482.2|8475.2|8478.2|8471.2|8482.2|8475.2|8476.2|8470.2|6
1649262600000|2022-04-06 16:30:00|8477.2|8470.2|8479.2|8472.2|8481.2|8474.2|8476.2|8469.2|17
1649262900000|2022-04-06 16:35:00|8478.2|8471.2|8478.2|8471.2|8480.2|8473.2|8477.2|8469.2|4
1649263200000|2022-04-06 16:40:00|8477.2|8470.2|8477.2|8470.2|8478.2|8472.2|8475.2|8469.2|6
1649263500000|2022-04-06 16:45:00|8476.2|8471.2|8476.2|8469.2|8478.2|8472.2|8473.2|8466.2|12
1649263800000|2022-04-06 16:50:00|8475.2|8468.2|8473.2|8466.2|8476.2|8469.2|8469.2|8463.2|45
1649264100000|2022-04-06 16:55:00|8474.2|8465.2|8472.2|8464.2|8474.2|8466.2|8469.2|8462.2|16
1649264400000|2022-04-06 17:00:00|8471.2|8465.2|8473.2|8466.2|8473.2|8466.2|8470.2|8462.2|3
1649264700000|2022-04-06 17:05:00|8474.2|8467.2|8476.2|8468.2|8479.2|8472.2|8472.2|8464.2|21
1649265000000|2022-04-06 17:10:00|8478.2|8469.2|8480.2|8473.2|8480.2|8473.2|8474.2|8466.2|2
1649265300000|2022-04-06 17:15:00|8479.2|8471.2|8476.2|8469.2|8484.2|8477.2|8476.2|8469.2|9
1649265600000|2022-04-06 17:20:00|8477.2|8468.2|8490.2|8482.2|8490.2|8482.2|8475.2|8468.2|13
1649265900000|2022-04-06 17:25:00|8489.2|8483.2|8489.2|8482.2|8491.2|8484.2|8486.2|8478.2|12
1649266200000|2022-04-06 17:30:00|8490.2|8483.2|8493.2|8485.2|8495.2|8487.2|8486.2|8479.2|7
1649266500000|2022-04-06 17:35:00|8494.2|8486.2|8493.2|8486.2|8495.2|8488.2|8488.2|8478.2|3
1649266800000|2022-04-06 17:40:00|8492.2|8487.2|8497.2|8490.2|8498.2|8491.2|8492.2|8484.2|25
1649267100000|2022-04-06 17:45:00|8496.2|8489.2|8498.2|8492.2|8498.2|8492.2|8488.2|8482.2|45
1649267400000|2022-04-06 17:50:00|8497.2|8491.2|8497.2|8491.2|8499.2|8491.2|8493.2|8484.2|27
1649267700000|2022-04-06 17:55:00|8498.2|8489.2|8488.7|8476.7|8498.2|8490.2|8486.2|8476.7|21
1649268000000|2022-04-06 18:00:00|8490.6|8478.6|8529.7|8517.7|8560.2|8548.2|8471.4|8459.4|0
1649268300000|2022-04-06 18:05:00|8529.3|8517.3|8464.7|8452.7|8529.7|8517.7|8459.4|8447.4|0
1649268600000|2022-04-06 18:10:00|8461.5|8449.5|8443.5|8431.5|8470.7|8458.7|8439.3|8427.3|0
1649268900000|2022-04-06 18:15:00|8444.3|8432.3|8427.9|8415.9|8444.3|8432.3|8416.9|8404.9|0
1649269200000|2022-04-06 18:20:00|8428.2|8416.2|8441|8429|8450.6|8438.6|8425.1|8413.1|0
1649269500000|2022-04-06 18:25:00|8440.6|8428.6|8448.6|8436.6|8465.5|8453.5|8435.7|8423.7|0
1649269800000|2022-04-06 18:30:00|8447.9|8435.9|8509|8497|8518.2|8506.2|8445.1|8433.1|282
1649270100000|2022-04-06 18:35:00|8509.7|8497.7|8489.8|8477.8|8522.4|8510.4|8479.1|8467.1|0
1649270400000|2022-04-06 18:40:00|8489.1|8477.1|8500.3|8488.3|8508.1|8496.1|8477.6|8465.6|0
1649270700000|2022-04-06 18:45:00|8499.6|8487.6|8491.8|8479.8|8516.7|8504.7|8485.4|8473.4|0
1649271000000|2022-04-06 18:50:00|8492.2|8480.2|8519.5|8507.5|8525.2|8513.2|8491.5|8479.5|0
1649271300000|2022-04-06 18:55:00|8520.9|8508.9|8545.7|8533.7|8547.2|8535.2|8520.2|8508.2|0
1649271600000|2022-04-06 19:00:00|8546.5|8534.5|8564|8552|8572.6|8560.6|8546.5|8534.5|0
1649271900000|2022-04-06 19:05:00|8564.7|8552.7|8538.4|8526.4|8564.7|8552.7|8525.3|8513.3|0
1649272200000|2022-04-06 19:10:00|8539.1|8527.1|8542|8530|8552.7|8540.7|8529.2|8517.2|0
1649272500000|2022-04-06 19:15:00|8543.8|8531.8|8520.8|8508.8|8555.5|8543.5|8520.1|8508.1|0
1649272800000|2022-04-06 19:20:00|8522.2|8510.2|8497.3|8485.3|8524.3|8512.3|8494.5|8482.5|0
1649273100000|2022-04-06 19:25:00|8498|8486|8478.6|8466.6|8500.9|8488.9|8477.2|8465.2|0
1649273400000|2022-04-06 19:30:00|8477.2|8465.2|8475.3|8463.3|8493.6|8481.6|8469.6|8457.6|0
1649273700000|2022-04-06 19:35:00|8476|8464|8507.4|8495.4|8510.2|8498.2|8471|8459|0
1649274000000|2022-04-06 19:40:00|8507|8495|8510.6|8498.6|8515.9|8503.9|8494.6|8482.6|0
1649274300000|2022-04-06 19:45:00|8510.2|8498.2|8535.5|8523.5|8542.9|8530.9|8504.9|8492.9|0
1649274600000|2022-04-06 19:50:00|8538.7|8526.7|8507|8495|8545.1|8533.1|8506.7|8494.7|0
1649274900000|2022-04-06 19:55:00|8508.1|8496.1|8504.6|8492.6|8528.4|8516.4|8500.3|8488.3|0
1649275200000|2022-04-06 20:00:00|8498.7|8486.7|8496.6|8484.6|8500.2|8488.2|8486|8474|0
1649275500000|2022-04-06 20:05:00|8495.9|8483.9|8501.1|8489.1|8503.4|8491.4|8495.9|8483.9|0
1649275800000|2022-04-06 20:10:00|8501.2|8489.2|8494.3|8482.3|8503.6|8491.6|8494.3|8482.3|0
1649276100000|2022-04-06 20:15:00|8494.4|8482.4|8494.2|8482.2|8495.6|8483.6|8486|8474|0
1649276400000|2022-04-06 20:20:00|8494.3|8482.3|8492|8480|8495.6|8483.6|8490.6|8478.6|0
1649276700000|2022-04-06 20:25:00|8492.4|8480.4|8494.2|8482.2|8495.6|8483.6|8492|8480|0
1649277000000|2022-04-06 20:30:00|8494.3|8482.3|8493.3|8481.3|8495.6|8483.6|8493.3|8481.3|0
1649277300000|2022-04-06 20:35:00|8493.4|8481.4|8489.3|8477.3|8494.9|8482.9|8486.3|8474.3|0
1649277600000|2022-04-06 20:40:00|8488.8|8476.8|8487.9|8475.9|8490.6|8478.6|8487.7|8475.7|0
1649277900000|2022-04-06 20:45:00|8489.5|8477.5|8490.8|8478.8|8491.5|8479.5|8487.9|8475.9|0
1649278200000|2022-04-06 20:50:00|8490.9|8478.9|8485.9|8473.9|8491.5|8479.5|8485.9|8473.9|0
1649278500000|2022-04-06 20:55:00|8486.5|8474.5|8485.4|8473.4|8487.2|8475.2|8484.7|8472.7|0
1649278800000|2022-04-06 21:00:00|8484.7|8472.7|8486.3|8474.3|8486.8|8474.8|8484.7|8472.7|0
1649279100000|2022-04-06 21:05:00|8486.5|8474.5|8488.4|8476.4|8488.6|8476.6|8486.3|8474.3|0
1649279400000|2022-04-06 21:10:00|8488.3|8476.3|8488.3|8476.3|8488.8|8476.8|8487.4|8475.4|0
1649279700000|2022-04-06 21:15:00|8488.4|8476.4|8488.4|8476.4|8488.6|8476.6|8488.3|8476.3|0
1649280000000|2022-04-06 21:20:00|8488.6|8476.6|8488.4|8476.4|8488.6|8476.6|8488.1|8476.1|0
1649280300000|2022-04-06 21:25:00|8488.6|8476.6|8488.1|8476.1|8488.8|8476.8|8488.1|8476.1|0
1649280600000|2022-04-06 21:30:00|8487.9|8475.9|8486.3|8474.3|8487.9|8475.9|8485.4|8473.4|0
1649280900000|2022-04-06 21:35:00|8486.5|8474.5|8486.2|8474.2|8486.5|8474.5|8486|8474|0
1649281200000|2022-04-06 21:40:00|8486.4|8474.4|8486.7|8474.7|8486.7|8474.7|8486.4|8474.4|0
1649281500000|2022-04-06 21:45:00|8486.9|8474.9|8487.8|8475.8|8487.8|8475.8|8486.4|8474.4|0
1649281800000|2022-04-06 21:50:00|8486.9|8474.9|8487.1|8475.1|8487.3|8475.3|8486.9|8474.9|0
1649282100000|2022-04-06 21:55:00|8486.9|8474.9|8487.3|8475.3|8487.3|8475.3|8486.4|8474.4|0
1649282400000|2022-04-06 22:00:00|8487.6|8475.6|8494.3|8482.3|8494.3|8482.3|8485.3|8473.3|0
1649282700000|2022-04-06 22:05:00|8494.4|8482.4|8497.7|8485.7|8499.3|8487.3|8493.4|8481.4|0
1649283000000|2022-04-06 22:10:00|8497.8|8485.8|8498.4|8486.4|8499.3|8487.3|8497.1|8485.1|0
1649283300000|2022-04-06 22:15:00|8498.5|8486.5|8496.4|8484.4|8501.4|8489.4|8496.4|8484.4|0
1649283600000|2022-04-06 22:20:00|8497.1|8485.1|8496.4|8484.4|8497.7|8485.7|8495.7|8483.7|0
1649283900000|2022-04-06 22:25:00|8497.1|8485.1|8496.4|8484.4|8497.1|8485.1|8494.3|8482.3|0
1649284200000|2022-04-06 22:30:00|8497.7|8485.7|8502|8490|8502|8490|8497.7|8485.7|0
1649284500000|2022-04-06 22:35:00|8502.5|8490.5|8500.7|8488.7|8502.7|8490.7|8500|8488|0
1649284800000|2022-04-06 22:40:00|8500.9|8488.9|8501.4|8489.4|8502|8490|8495.7|8483.7|0
1649285100000|2022-04-06 22:45:00|8501.6|8489.6|8499.3|8487.3|8502|8490|8499.3|8487.3|0
1649285400000|2022-04-06 22:50:00|8498.9|8486.9|8495.7|8483.7|8499.5|8487.5|8493.4|8481.4|0
1649285700000|2022-04-06 22:55:00|8495|8483|8497.1|8485.1|8498.4|8486.4|8495|8483|0
1649286000000|2022-04-06 23:00:00|8496.6|8484.6|8492.8|8480.8|8499.3|8487.3|8492.8|8480.8|0
1649286300000|2022-04-06 23:05:00|8492.7|8480.7|8492.8|8480.8|8493.4|8481.4|8490.7|8478.7|0
1649286600000|2022-04-06 23:10:00|8492.7|8480.7|8492.1|8480.1|8494.3|8482.3|8490.7|8478.7|0
1649286900000|2022-04-06 23:15:00|8492.8|8480.8|8492.8|8480.8|8493.9|8481.9|8492.1|8480.1|0
1649287200000|2022-04-06 23:20:00|8492.5|8480.5|8494.3|8482.3|8495.7|8483.7|8492.5|8480.5|0
1649287500000|2022-04-06 23:25:00|8493.4|8481.4|8493.4|8481.4|8494.3|8482.3|8492.1|8480.1|0
1649287800000|2022-04-06 23:30:00|8492.8|8480.8|8485.1|8473.1|8494.3|8482.3|8482.8|8470.8|0
1649288100000|2022-04-06 23:35:00|8484.4|8472.4|8472.8|8460.8|8485.1|8473.1|8471.4|8459.4|0
1649288400000|2022-04-06 23:40:00|8473.2|8461.2|8473.2|8461.2|8475|8463|8470.7|8458.7|0
1649288700000|2022-04-06 23:45:00|8473.7|8461.7|8470.1|8458.1|8474.4|8462.4|8470.1|8458.1|0
1649289000000|2022-04-06 23:50:00|8470|8458|8464.4|8452.4|8470.7|8458.7|8460.8|8448.8|0
1649289300000|2022-04-06 23:55:00|8464|8452|8458.8|8446.8|8464.4|8452.4|8455.1|8443.1|0
1649289600000|2022-04-07 00:00:00|8458.7|8446.7|8462.9|8450.9|8464.5|8452.5|8450.3|8438.3|0
1649289900000|2022-04-07 00:05:00|8463|8451|8458.8|8446.8|8464.5|8452.5|8458.8|8446.8|0
1649290200000|2022-04-07 00:10:00|8458.4|8446.4|8458.1|8446.1|8464.5|8452.5|8456.6|8444.6|0
1649290500000|2022-04-07 00:15:00|8465.4|8453.4|8459.1|8447.1|8469|8457|8457.6|8445.6|0
1649290800000|2022-04-07 00:20:00|8458.7|8446.7|8460.5|8448.5|8464|8452|8458.3|8446.3|0
1649291100000|2022-04-07 00:25:00|8461.2|8449.2|8465.4|8453.4|8466.1|8454.1|8459.1|8447.1|0
1649291400000|2022-04-07 00:30:00|8466.1|8454.1|8461.9|8449.9|8466.1|8454.1|8459.8|8447.8|0
1649291700000|2022-04-07 00:35:00|8461.5|8449.5|8459.1|8447.1|8461.9|8449.9|8458.3|8446.3|0
1649292000000|2022-04-07 00:40:00|8459.4|8447.4|8466.9|8454.9|8468.3|8456.3|8459.4|8447.4|0
1649292300000|2022-04-07 00:45:00|8466.1|8454.1|8461.9|8449.9|8466.9|8454.9|8460.5|8448.5|0
1649292600000|2022-04-07 00:50:00|8463.3|8451.3|8463.3|8451.3|8465.4|8453.4|8461.2|8449.2|0
1649292900000|2022-04-07 00:55:00|8464|8452|8466.9|8454.9|8466.9|8454.9|8461.2|8449.2|0
1649293200000|2022-04-07 01:00:00|8467.6|8455.6|8463.3|8451.3|8467.6|8455.6|8461.2|8449.2|0
1649293500000|2022-04-07 01:05:00|8463.7|8451.7|8473.9|8461.9|8474.7|8462.7|8463.3|8451.3|0
1649293800000|2022-04-07 01:10:00|8474.7|8462.7|8472.5|8460.5|8476.1|8464.1|8469.7|8457.7|0
1649294100000|2022-04-07 01:15:00|8471.8|8459.8|8473.2|8461.2|8476.1|8464.1|8471.8|8459.8|0
1649294400000|2022-04-07 01:20:00|8473.9|8461.9|8469.7|8457.7|8474.7|8462.7|8469|8457|0
1649294700000|2022-04-07 01:25:00|8469|8457|8464.8|8452.8|8469|8457|8464|8452|0
1649295000000|2022-04-07 01:30:00|8464|8452|8469|8457|8470.1|8458.1|8461.9|8449.9|0
1649295300000|2022-04-07 01:35:00|8468.3|8456.3|8471.8|8459.8|8472.5|8460.5|8468.3|8456.3|0
1649295600000|2022-04-07 01:40:00|8472.5|8460.5|8484.6|8472.6|8484.6|8472.6|8472.5|8460.5|0
1649295900000|2022-04-07 01:45:00|8485.3|8473.3|8483.2|8471.2|8492.4|8480.4|8480.3|8468.3|0
1649296200000|2022-04-07 01:50:00|8482.8|8470.8|8481.8|8469.8|8484.6|8472.6|8479.6|8467.6|0
1649296500000|2022-04-07 01:55:00|8482.5|8470.5|8481.1|8469.1|8485.3|8473.3|8479.6|8467.6|0
1649296800000|2022-04-07 02:00:00|8480.3|8468.3|8476.8|8464.8|8482.5|8470.5|8476.1|8464.1|0
1649297100000|2022-04-07 02:05:00|8476.1|8464.1|8475.4|8463.4|8478.9|8466.9|8474.7|8462.7|0
1649297400000|2022-04-07 02:10:00|8475.7|8463.7|8477.5|8465.5|8478.9|8466.9|8474.7|8462.7|0
1649297700000|2022-04-07 02:15:00|8476.8|8464.8|8476.1|8464.1|8478.2|8466.2|8474.7|8462.7|0
1649298000000|2022-04-07 02:20:00|8475.7|8463.7|8475.7|8463.7|8476.8|8464.8|8474.7|8462.7|0
1649298300000|2022-04-07 02:25:00|8476.1|8464.1|8476.1|8464.1|8478.2|8466.2|8476.1|8464.1|0
1649298600000|2022-04-07 02:30:00|8476.8|8464.8|8477.5|8465.5|8482.5|8470.5|8476.8|8464.8|0
1649298900000|2022-04-07 02:35:00|8476.8|8464.8|8470.4|8458.4|8476.8|8464.8|8470.4|8458.4|0
1649299200000|2022-04-07 02:40:00|8471.1|8459.1|8470.4|8458.4|8471.1|8459.1|8469|8457|0
1649299500000|2022-04-07 02:45:00|8470.1|8458.1|8470.4|8458.4|8472.2|8460.2|8469.7|8457.7|0
1649299800000|2022-04-07 02:50:00|8471.1|8459.1|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300100000|2022-04-07 02:55:00|8472.2|8460.2|8472.5|8460.5|8474.7|8462.7|8471.1|8459.1|0
1649300400000|2022-04-07 03:00:00|8472.9|8460.9|8471.8|8459.8|8474.7|8462.7|8471.8|8459.8|0
1649300700000|2022-04-07 03:05:00|8471.1|8459.1|8470.4|8458.4|8471.8|8459.8|8469.3|8457.3|0
1649301000000|2022-04-07 03:10:00|8469.7|8457.7|8470.5|8458.5|8471.2|8459.2|8469.1|8457.1|0
1649301300000|2022-04-07 03:15:00|8470.8|8458.8|8467.6|8455.6|8470.8|8458.8|8466.2|8454.2|0
1649301600000|2022-04-07 03:20:00|8468.3|8456.3|8467.6|8455.6|8469.1|8457.1|8467.6|8455.6|0
1649301900000|2022-04-07 03:25:00|8466.9|8454.9|8463.4|8451.4|8468.3|8456.3|8462|8450|0
1649302200000|2022-04-07 03:30:00|8463.7|8451.7|8462.7|8450.7|8464.8|8452.8|8461.3|8449.3|0
1649302500000|2022-04-07 03:35:00|8462.3|8450.3|8460.5|8448.5|8464.1|8452.1|8460.5|8448.5|0
1649302800000|2022-04-07 03:40:00|8459.8|8447.8|8457.7|8445.7|8460.5|8448.5|8457.7|8445.7|0
1649303100000|2022-04-07 03:45:00|8458.4|8446.4|8461.3|8449.3|8462|8450|8458.4|8446.4|0
1649303400000|2022-04-07 03:50:00|8461.6|8449.6|8457.3|8445.3|8462|8450|8457.3|8445.3|0
1649303700000|2022-04-07 03:55:00|8457.7|8445.7|8451.7|8439.7|8458.4|8446.4|8451.3|8439.3|0
1649304000000|2022-04-07 04:00:00|8452|8440|8454.2|8442.2|8454.9|8442.9|8449.9|8437.9|0
1649304300000|2022-04-07 04:05:00|8453.5|8441.5|8452.7|8440.7|8455.6|8443.6|8452.7|8440.7|0
1649304600000|2022-04-07 04:10:00|8452|8440|8450.7|8438.7|8452.7|8440.7|8449.3|8437.3|0
1649304900000|2022-04-07 04:15:00|8451.1|8439.1|8452.5|8440.5|8452.5|8440.5|8450|8438|0
1649305200000|2022-04-07 04:20:00|8452.1|8440.1|8449.3|8437.3|8452.8|8440.8|8449.3|8437.3|0
1649305500000|2022-04-07 04:25:00|8448.9|8436.9|8451.4|8439.4|8451.7|8439.7|8443.6|8431.6|0
1649305800000|2022-04-07 04:30:00|8451.7|8439.7|8456|8444|8458.1|8446.1|8451.7|8439.7|0
1649306100000|2022-04-07 04:35:00|8456.3|8444.3|8456.7|8444.7|8456.7|8444.7|8454.6|8442.6|0
1649306400000|2022-04-07 04:40:00|8455.3|8443.3|8457.4|8445.4|8457.4|8445.4|8454.6|8442.6|0
1649306700000|2022-04-07 04:45:00|8458.1|8446.1|8458.1|8446.1|8458.8|8446.8|8454.6|8442.6|0
1649307000000|2022-04-07 04:50:00|8458.8|8446.8|8455.3|8443.3|8459.5|8447.5|8454.6|8442.6|0
1649307300000|2022-04-07 04:55:00|8454.6|8442.6|8453.5|8441.5|8454.6|8442.6|8451.7|8439.7|0
1649307600000|2022-04-07 05:00:00|8453.1|8441.1|8452.4|8440.4|8458.1|8446.1|8450.3|8438.3|0
1649307900000|2022-04-07 05:05:00|8452.1|8440.1|8455.3|8443.3|8455.3|8443.3|8448.2|8436.2|0
1649308200000|2022-04-07 05:10:00|8456|8444|8456|8444|8457.7|8445.7|8451|8439|0
1649308500000|2022-04-07 05:15:00|8456.3|8444.3|8451.7|8439.7|8457.4|8445.4|8450.3|8438.3|0
1649308800000|2022-04-07 05:20:00|8452.1|8440.1|8448.6|8436.6|8453.1|8441.1|8447.9|8435.9|0
1649309100000|2022-04-07 05:25:00|8448.2|8436.2|8447.9|8435.9|8448.6|8436.6|8445|8433|0
1649309400000|2022-04-07 05:30:00|8447.2|8435.2|8450.7|8438.7|8453.6|8441.6|8446.5|8434.5|0
1649309700000|2022-04-07 05:35:00|8451|8439|8459.9|8447.9|8460.6|8448.6|8450|8438|0
1649310000000|2022-04-07 05:40:00|8459.2|8447.2|8457.1|8445.1|8462.8|8450.8|8457.1|8445.1|0
1649310300000|2022-04-07 05:45:00|8456.7|8444.7|8468.4|8456.4|8470.6|8458.6|8455.7|8443.7|0
1649310600000|2022-04-07 05:50:00|8467.7|8455.7|8472.7|8460.7|8473.4|8461.4|8465.6|8453.6|0
1649310900000|2022-04-07 05:55:00|8472|8460|8465.6|8453.6|8474.8|8462.8|8465.6|8453.6|0
1649311200000|2022-04-07 06:00:00|8469.3|8457.3|8468.2|8463.2|8469.3|8463.2|8457.2|8452.2|19
1649311500000|2022-04-07 06:05:00|8467.7|8462.7|8473.2|8468.2|8473.2|8468.2|8463.2|8458.2|10
1649311800000|2022-04-07 06:10:00|8473.7|8468.7|8473.7|8468.7|8477.7|8472.7|8472.7|8467.7|19
1649312100000|2022-04-07 06:15:00|8474.7|8469.7|8481.7|8476.7|8485.7|8480.7|8473.7|8468.7|21
1649312400000|2022-04-07 06:20:00|8481.2|8476.2|8488.2|8483.2|8490.7|8485.7|8479.2|8474.2|22
1649312700000|2022-04-07 06:25:00|8490.2|8485.2|8496.2|8491.2|8501.2|8496.2|8484.7|8479.7|56
1649313000000|2022-04-07 06:30:00|8496.7|8491.7|8489.2|8484.2|8501.2|8496.2|8487.7|8482.7|49
1649313300000|2022-04-07 06:35:00|8488.7|8483.7|8500.2|8495.2|8501.7|8496.7|8488.7|8483.7|7
1649313600000|2022-04-07 06:40:00|8500.7|8495.7|8507.7|8502.7|8509.7|8504.7|8499.2|8494.2|31
1649313900000|2022-04-07 06:45:00|8506.7|8501.7|8503.2|8498.2|8511.7|8506.7|8501.7|8496.7|26
1649314200000|2022-04-07 06:50:00|8502.7|8497.7|8506.7|8501.7|8511.2|8506.2|8502.2|8497.2|25
1649314500000|2022-04-07 06:55:00|8508.2|8503.2|8523.7|8518.7|8525.2|8520.2|8506.7|8501.7|126
1649314800000|2022-04-07 07:00:00|8523.2|8518.2|8509.2|8504.2|8524.2|8519.2|8503.2|8498.2|581
1649315100000|2022-04-07 07:05:00|8512.2|8507.2|8507.2|8502.2|8516.7|8511.7|8499.7|8494.7|326
1649315400000|2022-04-07 07:10:00|8508.2|8503.2|8522.2|8517.2|8529.2|8524.2|8508.2|8503.2|179
1649315700000|2022-04-07 07:15:00|8521.7|8516.7|8518.2|8513.2|8522.2|8517.2|8508.7|8503.7|97
1649316000000|2022-04-07 07:20:00|8519.2|8514.2|8542.7|8537.7|8544.7|8539.7|8519.2|8514.2|218
1649316300000|2022-04-07 07:25:00|8542.2|8537.2|8536.7|8531.7|8547.7|8542.7|8532.7|8527.7|164
1649316600000|2022-04-07 07:30:00|8536.2|8531.2|8534.7|8529.7|8536.7|8531.7|8515.7|8510.7|222
1649316900000|2022-04-07 07:35:00|8535.2|8530.2|8558.2|8553.2|8565.2|8560.2|8535.2|8530.2|312
1649317200000|2022-04-07 07:40:00|8556.4|8551.4|8544.4|8539.4|8559.4|8554.4|8543.4|8538.4|488
1649317500000|2022-04-07 07:45:00|8544.9|8539.9|8574.4|8569.4|8582.9|8577.9|8544.9|8539.9|263
1649317800000|2022-04-07 07:50:00|8573.9|8568.9|8568.4|8563.4|8574.9|8569.9|8566.4|8561.4|122
1649318100000|2022-04-07 07:55:00|8567.9|8562.9|8558.4|8553.4|8567.9|8562.9|8547.4|8542.4|196
1649318400000|2022-04-07 08:00:00|8559.4|8554.4|8543.9|8538.9|8561.9|8556.9|8540.9|8535.9|116
1649318700000|2022-04-07 08:05:00|8543.4|8538.4|8557.9|8552.9|8558.4|8553.4|8537.4|8532.4|99
1649319000000|2022-04-07 08:10:00|8558.4|8553.4|8535.4|8530.4|8560.4|8555.4|8531.4|8526.4|127
1649319300000|2022-04-07 08:15:00|8535.9|8530.9|8541.9|8536.9|8545.4|8540.4|8533.9|8528.9|75
1649319600000|2022-04-07 08:20:00|8542.4|8537.4|8552.4|8547.4|8553.9|8548.9|8542.4|8537.4|65
1649319900000|2022-04-07 08:25:00|8551.9|8546.9|8557.4|8552.4|8561.4|8556.4|8550.4|8545.4|36
1649320200000|2022-04-07 08:30:00|8557.9|8552.9|8552.4|8547.4|8563.4|8558.4|8550.4|8545.4|47
1649320500000|2022-04-07 08:35:00|8551.9|8546.9|8550.9|8545.9|8556.9|8551.9|8550.4|8545.4|42
1649320800000|2022-04-07 08:40:00|8552.4|8547.4|8569.4|8564.4|8571.4|8566.4|8551.4|8546.4|56
1649321100000|2022-04-07 08:45:00|8569.9|8564.9|8575.9|8570.9|8575.9|8570.9|8565.4|8560.4|68
1649321400000|2022-04-07 08:50:00|8576.4|8571.4|8580.9|8575.9|8581.4|8576.4|8572.4|8567.4|73
1649321700000|2022-04-07 08:55:00|8580.4|8575.4|8586.4|8581.4|8586.9|8581.9|8578.4|8573.4|66
1649322000000|2022-04-07 09:00:00|8586.9|8581.9|8584.9|8579.9|8594.9|8589.9|8584.9|8579.9|99
1649322300000|2022-04-07 09:05:00|8584.4|8579.4|8590.4|8585.4|8590.9|8585.9|8583.9|8578.9|82
1649322600000|2022-04-07 09:10:00|8590.9|8585.9|8593.9|8588.9|8595.4|8590.4|8587.4|8582.4|93
1649322900000|2022-04-07 09:15:00|8592.9|8587.9|8592.9|8587.9|8599.4|8594.4|8590.4|8585.4|142
1649323200000|2022-04-07 09:20:00|8593.4|8588.4|8595.4|8590.4|8600.9|8595.9|8589.9|8584.9|70
1649323500000|2022-04-07 09:25:00|8594.9|8589.9|8592.4|8587.4|8595.9|8590.9|8588.9|8583.9|67
1649323800000|2022-04-07 09:30:00|8592.9|8587.9|8592.9|8587.9|8597.9|8592.9|8589.9|8584.9|78
1649324100000|2022-04-07 09:35:00|8592.4|8587.4|8595.9|8590.9|8598.4|8593.4|8589.9|8584.9|96
1649324400000|2022-04-07 09:40:00|8597.4|8592.4|8594.9|8589.9|8601.4|8596.4|8593.9|8588.9|130
1649324700000|2022-04-07 09:45:00|8594.4|8589.4|8599.9|8594.9|8599.9|8594.9|8592.9|8587.9|47
1649325000000|2022-04-07 09:50:00|8599.4|8594.4|8609.9|8604.9|8612.9|8607.9|8598.9|8593.9|81
1649325300000|2022-04-07 09:55:00|8610.4|8605.4|8609.4|8604.4|8611.9|8606.9|8605.4|8600.4|109
1649325600000|2022-04-07 10:00:00|8608.9|8603.9|8612.4|8607.4|8616.4|8611.4|8606.4|8601.4|64
1649325900000|2022-04-07 10:05:00|8611.9|8606.9|8602.4|8597.4|8612.4|8607.4|8602.4|8597.4|71
1649326200000|2022-04-07 10:10:00|8602.9|8597.9|8609.9|8604.9|8610.4|8605.4|8600.9|8595.9|45
1649326500000|2022-04-07 10:15:00|8609.4|8604.4|8607.9|8602.9|8614.4|8609.4|8606.4|8601.4|26
1649326800000|2022-04-07 10:20:00|8607.4|8602.4|8608.9|8603.9|8610.4|8605.4|8604.9|8599.9|30
1649327100000|2022-04-07 10:25:00|8607.9|8602.9|8609.4|8604.4|8610.9|8605.9|8604.9|8599.9|34
1649327400000|2022-04-07 10:30:00|8608.9|8603.9|8603.4|8598.4|8609.9|8604.9|8602.4|8597.4|29
1649327700000|2022-04-07 10:35:00|8602.9|8597.9|8609.9|8604.9|8614.9|8609.9|8602.9|8597.9|28
1649328000000|2022-04-07 10:40:00|8609.4|8604.4|8603.4|8598.4|8609.9|8604.9|8601.9|8596.9|43
1649328300000|2022-04-07 10:45:00|8603.9|8598.9|8611.4|8606.4|8614.4|8609.4|8602.9|8597.9|30
1649328600000|2022-04-07 10:50:00|8611.9|8606.9|8608.4|8603.4|8612.9|8607.9|8607.9|8602.9|32
1649328900000|2022-04-07 10:55:00|8607.9|8602.9|8601.9|8596.9|8608.9|8603.9|8601.9|8596.9|35
1649329200000|2022-04-07 11:00:00|8601.4|8596.4|8592.4|8587.4|8606.9|8601.9|8591.9|8586.9|84
1649329500000|2022-04-07 11:05:00|8592.9|8587.9|8590.4|8585.4|8641.9|8636.9|8568.4|8563.4|1170
1649329800000|2022-04-07 11:10:00|8594.4|8589.4|8598.4|8593.4|8610.4|8605.4|8581.9|8576.9|496
1649330100000|2022-04-07 11:15:00|8597.9|8592.9|8590.4|8585.4|8599.9|8594.9|8588.4|8583.4|65
1649330400000|2022-04-07 11:20:00|8590.9|8585.9|8585.9|8580.9|8594.4|8589.4|8585.9|8580.9|79
1649330700000|2022-04-07 11:25:00|8584.9|8579.9|8577.9|8572.9|8586.4|8581.4|8577.9|8572.9|85
1649331000000|2022-04-07 11:30:00|8578.4|8573.4|8573.4|8568.4|8582.9|8577.9|8569.4|8564.4|62
1649331300000|2022-04-07 11:35:00|8572.9|8567.9|8575.4|8570.4|8578.9|8573.9|8571.4|8566.4|48
1649331600000|2022-04-07 11:40:00|8575.3|8570.3|8573.3|8568.3|8580.3|8575.3|8569.3|8564.3|47
1649331900000|2022-04-07 11:45:00|8572.8|8567.8|8571.3|8566.3|8575.8|8570.8|8568.3|8563.3|54
1649332200000|2022-04-07 11:50:00|8571.8|8566.8|8567.3|8562.3|8571.8|8566.8|8565.8|8560.8|38
1649332500000|2022-04-07 11:55:00|8567.8|8562.8|8569.8|8564.8|8571.3|8566.3|8566.8|8561.8|30
1649332800000|2022-04-07 12:00:00|8569.3|8564.3|8561.8|8556.8|8574.3|8569.3|8561.8|8556.8|38
1649333100000|2022-04-07 12:05:00|8562.3|8557.3|8567.8|8562.8|8567.8|8562.8|8561.3|8556.3|47
1649333400000|2022-04-07 12:10:00|8567.3|8562.3|8568.3|8563.3|8570.3|8565.3|8564.8|8559.8|81
1649333700000|2022-04-07 12:15:00|8567.8|8562.8|8564.8|8559.8|8569.3|8564.3|8561.3|8556.3|93
1649334000000|2022-04-07 12:20:00|8565.3|8560.3|8564.8|8559.8|8570.3|8565.3|8562.8|8557.8|18
1649334300000|2022-04-07 12:25:00|8565.3|8560.3|8565.3|8560.3|8566.3|8561.3|8560.3|8555.3|66
1649334600000|2022-04-07 12:30:00|8564.8|8559.8|8571.8|8566.8|8571.8|8566.8|8559.3|8554.3|34
1649334900000|2022-04-07 12:35:00|8572.3|8567.3|8570.3|8565.3|8572.3|8567.3|8567.8|8562.8|40
1649335200000|2022-04-07 12:40:00|8571.3|8566.3|8570.3|8565.3|8574.8|8569.8|8569.8|8564.8|28
1649335500000|2022-04-07 12:45:00|8570.8|8565.8|8562.3|8557.3|8572.8|8567.8|8561.3|8556.3|30
1649335800000|2022-04-07 12:50:00|8561.8|8556.8|8545.3|8540.3|8565.8|8560.8|8538.3|8533.3|235
1649336100000|2022-04-07 12:55:00|8544.8|8539.8|8554.3|8549.3|8554.8|8549.8|8542.8|8537.8|88
1649336400000|2022-04-07 13:00:00|8555.3|8550.3|8549.3|8544.3|8556.8|8551.8|8547.8|8542.8|59
1649336700000|2022-04-07 13:05:00|8548.8|8543.8|8546.3|8541.3|8549.3|8544.3|8544.3|8539.3|45
1649337000000|2022-04-07 13:10:00|8547.3|8542.3|8545.3|8540.3|8550.8|8545.8|8544.8|8539.8|79
1649337300000|2022-04-07 13:15:00|8545.8|8540.8|8557.8|8552.8|8557.8|8552.8|8539.3|8534.3|71
1649337600000|2022-04-07 13:20:00|8558.3|8553.3|8560.8|8555.8|8560.8|8555.8|8552.8|8547.8|71
1649337900000|2022-04-07 13:25:00|8561.3|8556.3|8561.8|8556.8|8566.3|8561.3|8558.3|8553.3|41
1649338200000|2022-04-07 13:30:00|8562.3|8557.3|8554.8|8549.8|8564.8|8559.8|8545.3|8540.3|140
1649338500000|2022-04-07 13:35:00|8555.3|8550.3|8553.3|8548.3|8557.8|8552.8|8549.3|8544.3|85
1649338800000|2022-04-07 13:40:00|8554.3|8549.3|8553.3|8548.3|8566.8|8561.8|8549.8|8544.8|95
1649339100000|2022-04-07 13:45:00|8553.8|8548.8|8554.8|8549.8|8562.8|8557.8|8553.3|8548.3|86
1649339400000|2022-04-07 13:50:00|8554.3|8549.3|8550.3|8545.3|8560.3|8555.3|8548.8|8543.8|85
1649339700000|2022-04-07 13:55:00|8551.3|8546.3|8538.8|8533.8|8551.3|8546.3|8535.8|8530.8|66
1649340000000|2022-04-07 14:00:00|8538.3|8533.3|8517.3|8512.3|8541.3|8536.3|8515.8|8510.8|135
1649340300000|2022-04-07 14:05:00|8516.8|8511.8|8503.3|8498.3|8521.3|8516.3|8498.8|8493.8|181
1649340600000|2022-04-07 14:10:00|8504.7|8499.7|8514.7|8509.7|8520.7|8515.7|8502.7|8497.7|133
1649340900000|2022-04-07 14:15:00|8514.2|8509.2|8507.7|8502.7|8515.7|8510.7|8506.2|8501.2|90
1649341200000|2022-04-07 14:20:00|8507.2|8502.2|8497.7|8492.7|8509.2|8504.2|8495.2|8490.2|142
1649341500000|2022-04-07 14:25:00|8498.2|8493.2|8502.7|8497.7|8507.2|8502.2|8493.2|8488.2|141
1649341800000|2022-04-07 14:30:00|8503.2|8498.2|8515.7|8510.7|8521.7|8516.7|8502.2|8497.2|295
1649342100000|2022-04-07 14:35:00|8515.2|8510.2|8510.7|8505.7|8521.7|8516.7|8506.7|8501.7|109
1649342400000|2022-04-07 14:40:00|8510.2|8505.2|8500.7|8495.7|8510.7|8505.7|8498.2|8493.2|133
1649342700000|2022-04-07 14:45:00|8501.2|8496.2|8492.2|8487.2|8505.7|8500.7|8490.7|8485.7|85
1649343000000|2022-04-07 14:50:00|8492.7|8487.7|8493.2|8488.2|8503.2|8498.2|8491.7|8486.7|93
1649343300000|2022-04-07 14:55:00|8492.7|8487.7|8489.2|8484.2|8496.7|8491.7|8486.2|8481.2|82
1649343600000|2022-04-07 15:00:00|8488.7|8483.7|8495.7|8490.7|8503.7|8498.7|8488.7|8483.7|150
1649343900000|2022-04-07 15:05:00|8495.2|8490.2|8484.7|8479.7|8495.2|8490.2|8484.2|8479.2|70
1649344200000|2022-04-07 15:10:00|8484.2|8479.2|8483.7|8478.7|8486.7|8481.7|8480.2|8475.2|95
1649344500000|2022-04-07 15:15:00|8484.2|8479.2|8480.7|8475.7|8485.2|8480.2|8480.2|8475.2|107
1649344800000|2022-04-07 15:20:00|8480.2|8475.2|8485.2|8480.2|8488.7|8483.7|8480.2|8475.2|150
1649345100000|2022-04-07 15:25:00|8484.7|8479.7|8463.2|8458.2|8485.2|8480.2|8453.7|8448.7|547
1649345400000|2022-04-07 15:30:00|8463.7|8457.7|8470.7|8463.7|8470.7|8463.7|8444.7|8438.7|607
1649345700000|2022-04-07 15:35:00|8471.7|8464.7|8462.7|8455.7|8475.7|8468.7|8461.7|8454.7|208
1649346000000|2022-04-07 15:40:00|8463.7|8456.7|8448.7|8441.7|8469.7|8463.7|8447.7|8440.7|250
1649346300000|2022-04-07 15:45:00|8449.7|8442.7|8464.7|8457.7|8470.7|8464.7|8448.7|8441.7|64
1649346600000|2022-04-07 15:50:00|8463.7|8456.7|8465.7|8459.7|8469.7|8463.7|8462.7|8455.7|58
1649346900000|2022-04-07 15:55:00|8464.7|8458.7|8475.7|8468.7|8475.7|8469.7|8464.7|8457.7|30
1649347200000|2022-04-07 16:00:00|8474.7|8467.7|8474.7|8468.7|8479.7|8473.7|8473.7|8465.7|18
1649347500000|2022-04-07 16:05:00|8475.7|8469.7|8486.7|8479.7|8486.7|8480.7|8475.7|8468.7|22
1649347800000|2022-04-07 16:10:00|8487.7|8480.7|8488.7|8481.7|8490.7|8484.7|8484.7|8477.7|26
1649348100000|2022-04-07 16:15:00|8486.7|8480.7|8486.7|8479.7|8488.7|8481.7|8483.7|8476.7|15
1649348400000|2022-04-07 16:20:00|8485.7|8478.7|8491.7|8484.7|8491.7|8485.7|8485.7|8478.7|14
1649348700000|2022-04-07 16:25:00|8490.7|8483.7|8488.7|8482.7|8495.7|8488.7|8484.7|8477.7|9
1649349000000|2022-04-07 16:30:00|8487.7|8480.7|8486.7|8479.7|8489.7|8482.7|8486.7|8479.7|7
1649349300000|2022-04-07 16:35:00|8487.7|8478.7|8482.7|8475.7|8491.7|8485.7|8482.7|8474.7|7
1649349600000|2022-04-07 16:40:00|8481.7|8474.7|8479.7|8472.7|8487.7|8481.7|8478.7|8471.7|13
1649349900000|2022-04-07 16:45:00|8480.7|8473.7|8469.7|8462.7|8484.7|8478.7|8469.7|8462.7|22
1649350200000|2022-04-07 16:50:00|8470.7|8463.7|8481.7|8474.7|8485.7|8478.7|8470.7|8463.7|8
1649350500000|2022-04-07 16:55:00|8480.7|8473.7|8490.7|8483.7|8490.7|8483.7|8479.7|8471.7|4
1649350800000|2022-04-07 17:00:00|8489.7|8480.7|8497.7|8488.7|8499.7|8492.7|8488.7|8480.7|14
1649351100000|2022-04-07 17:05:00|8496.7|8489.7|8493.7|8485.7|8496.7|8489.7|8490.7|8483.7|6
1649351400000|2022-04-07 17:10:00|8494.7|8486.7|8502.7|8495.7|8506.7|8500.7|8492.7|8484.7|17
1649351700000|2022-04-07 17:15:00|8503.7|8494.7|8504.7|8498.7|8511.7|8504.7|8500.7|8493.7|13
1649352000000|2022-04-07 17:20:00|8505.7|8497.7|8509.7|8501.7|8513.7|8507.7|8505.7|8497.7|16
1649352300000|2022-04-07 17:25:00|8511.7|8502.7|8521.7|8513.7|8523.7|8515.7|8510.7|8502.7|27
1649352600000|2022-04-07 17:30:00|8520.7|8512.7|8518.7|8511.7|8523.7|8516.7|8517.7|8510.7|2
1649352900000|2022-04-07 17:35:00|8520.7|8510.7|8515.7|8507.7|8524.7|8515.7|8515.7|8507.7|13
1649353200000|2022-04-07 17:40:00|8516.7|8509.7|8515.7|8507.7|8520.7|8512.7|8513.7|8507.7|10
1649353500000|2022-04-07 17:45:00|8514.7|8506.7|8512.7|8503.7|8518.7|8509.7|8510.7|8502.7|10
1649353800000|2022-04-07 17:50:00|8511.7|8502.7|8518.7|8509.7|8521.7|8515.7|8510.7|8502.7|34
1649354100000|2022-04-07 17:55:00|8517.7|8508.7|8530.9|8518.9|8530.9|8521.7|8517.7|8508.7|21
1649354400000|2022-04-07 18:00:00|8535.8|8523.8|8536.5|8524.5|8546.5|8534.5|8530.9|8518.9|0
1649354700000|2022-04-07 18:05:00|8535.8|8523.8|8541.5|8529.5|8541.5|8529.5|8523.7|8511.7|0
1649355000000|2022-04-07 18:10:00|8540.8|8528.8|8537.4|8525.4|8545.8|8533.8|8532.3|8520.3|0
1649355300000|2022-04-07 18:15:00|8537|8525|8521.3|8509.3|8540.2|8528.2|8518.2|8506.2|0
1649355600000|2022-04-07 18:20:00|8520.5|8508.5|8531.9|8519.9|8531.9|8519.9|8520.5|8508.5|0
1649355900000|2022-04-07 18:25:00|8532.6|8520.6|8529.3|8517.3|8556|8544|8526.5|8514.5|0
1649356200000|2022-04-07 18:30:00|8527.6|8515.6|8529.7|8517.7|8533.3|8521.3|8522.6|8510.6|710
1649356500000|2022-04-07 18:35:00|8530.4|8518.4|8536.2|8524.2|8536.9|8524.9|8520.8|8508.8|0
1649356800000|2022-04-07 18:40:00|8535.8|8523.8|8541.9|8529.9|8544.7|8532.7|8526.2|8514.2|0
1649357100000|2022-04-07 18:45:00|8542.6|8530.6|8552.5|8540.5|8559.6|8547.6|8534|8522|0
1649357400000|2022-04-07 18:50:00|8551.8|8539.8|8564.1|8552.1|8567.7|8555.7|8547.6|8535.6|0
1649357700000|2022-04-07 18:55:00|8564.8|8552.8|8586.8|8574.8|8592.1|8580.1|8564.8|8552.8|0
1649358000000|2022-04-07 19:00:00|8583.2|8571.2|8599.3|8587.3|8605.4|8593.4|8581.8|8569.8|0
1649358300000|2022-04-07 19:05:00|8598.6|8586.6|8607.5|8595.5|8609.3|8597.3|8593.6|8581.6|0
1649358600000|2022-04-07 19:10:00|8607.2|8595.2|8617|8605|8617|8605|8602.2|8590.2|0
1649358900000|2022-04-07 19:15:00|8617.7|8605.7|8603.4|8591.4|8622|8610|8601.2|8589.2|0
1649359200000|2022-04-07 19:20:00|8602.6|8590.6|8590.5|8578.5|8603|8591|8584.1|8572.1|0
1649359500000|2022-04-07 19:25:00|8592|8580|8586.6|8574.6|8598.4|8586.4|8582|8570|0
1649359800000|2022-04-07 19:30:00|8587|8575|8607.6|8595.6|8609|8597|8582.7|8570.7|0
1649360100000|2022-04-07 19:35:00|8608.3|8596.3|8611.2|8599.2|8611.2|8599.2|8600.8|8588.8|0
1649360400000|2022-04-07 19:40:00|8611.9|8599.9|8614|8602|8620.4|8608.4|8601.2|8589.2|0
1649360700000|2022-04-07 19:45:00|8614.7|8602.7|8603.2|8591.2|8625.4|8613.4|8596.1|8584.1|0
1649361000000|2022-04-07 19:50:00|8595.4|8583.4|8584.7|8572.7|8605.3|8593.3|8579.7|8567.7|0
1649361300000|2022-04-07 19:55:00|8584.3|8572.3|8573.3|8561.3|8584.3|8572.3|8563.3|8551.3|0
1649361600000|2022-04-07 20:00:00|8551.8|8539.8|8547|8535|8553.4|8541.4|8543.4|8531.4|0
1649361900000|2022-04-07 20:05:00|8547.1|8535.1|8549.1|8537.1|8551.1|8539.1|8545.4|8533.4|0
1649362200000|2022-04-07 20:10:00|8549.7|8537.7|8550.4|8538.4|8555.4|8543.4|8549|8537|0
1649362500000|2022-04-07 20:15:00|8550.9|8538.9|8546.1|8534.1|8554|8542|8545.2|8533.2|0
1649362800000|2022-04-07 20:20:00|8545.4|8533.4|8537.6|8525.6|8546.1|8534.1|8536.9|8524.9|0
1649363100000|2022-04-07 20:25:00|8538.3|8526.3|8536.5|8524.5|8539|8527|8533.3|8521.3|0
1649363400000|2022-04-07 20:30:00|8536.9|8524.9|8539|8527|8539.7|8527.7|8534.7|8522.7|0
1649363700000|2022-04-07 20:35:00|8539.7|8527.7|8542.6|8530.6|8542.6|8530.6|8538.3|8526.3|0
1649364000000|2022-04-07 20:40:00|8543.3|8531.3|8540.3|8528.3|8543.3|8531.3|8539.7|8527.7|0
1649364300000|2022-04-07 20:45:00|8540.4|8528.4|8543.3|8531.3|8543.3|8531.3|8539|8527|0
1649364600000|2022-04-07 20:50:00|8544|8532|8548.3|8536.3|8548.9|8536.9|8544|8532|0
1649364900000|2022-04-07 20:55:00|8548.2|8536.2|8544|8532|8548.3|8536.3|8542.1|8530.1|0
1649365200000|2022-04-07 21:00:00|8544.4|8532.4|8544.2|8532.2|8545.1|8533.1|8543.3|8531.3|0
1649365500000|2022-04-07 21:05:00|8544.6|8532.6|8543.1|8531.1|8545.1|8533.1|8543.1|8531.1|0
1649365800000|2022-04-07 21:10:00|8543|8531|8542.6|8530.6|8543|8531|8541.5|8529.5|0
1649366100000|2022-04-07 21:15:00|8542.4|8530.4|8540.6|8528.6|8542.4|8530.4|8540.3|8528.3|0
1649366400000|2022-04-07 21:20:00|8541|8529|8541|8529|8542.1|8530.1|8540.6|8528.6|0
1649366700000|2022-04-07 21:25:00|8540.5|8528.5|8541.9|8529.9|8544.1|8532.1|8540.5|8528.5|0
1649367000000|2022-04-07 21:30:00|8542.8|8530.8|8543|8531|8543|8531|8542.8|8530.8|0
1649367300000|2022-04-07 21:35:00|8543.5|8531.5|8543.2|8531.2|8544.1|8532.1|8542.5|8530.5|0
1649367600000|2022-04-07 21:40:00|8543.5|8531.5|8544.1|8532.1|8544.1|8532.1|8542.8|8530.8|0
1649367900000|2022-04-07 21:45:00|8543.7|8531.7|8544.1|8532.1|8544.8|8532.8|8543.7|8531.7|0
1649368200000|2022-04-07 21:50:00|8543.9|8531.9|8543.9|8531.9|8544.1|8532.1|8543.7|8531.7|0
1649368500000|2022-04-07 21:55:00|8543.7|8531.7|8542.5|8530.5|8544.8|8532.8|8542.5|8530.5|0
1649368800000|2022-04-07 22:00:00|8541.4|8529.4|8548.9|8536.9|8548.9|8536.9|8541.4|8529.4|0
1649369100000|2022-04-07 22:05:00|8548.2|8536.2|8547.5|8535.5|8548.4|8536.4|8545.3|8533.3|0
1649369400000|2022-04-07 22:10:00|8547.8|8535.8|8550.9|8538.9|8552.5|8540.5|8546.8|8534.8|0
1649369700000|2022-04-07 22:15:00|8551.4|8539.4|8548.9|8536.9|8551.6|8539.6|8548.9|8536.9|0
1649370000000|2022-04-07 22:20:00|8549.1|8537.1|8549.6|8537.6|8550.9|8538.9|8548.9|8536.9|0
1649370300000|2022-04-07 22:25:00|8549.1|8537.1|8546.8|8534.8|8549.1|8537.1|8546.4|8534.4|0
1649370600000|2022-04-07 22:30:00|8546.9|8534.9|8545.9|8533.9|8548.2|8536.2|8545.9|8533.9|0
1649370900000|2022-04-07 22:35:00|8546|8534|8546.8|8534.8|8547.5|8535.5|8545.9|8533.9|0
1649371200000|2022-04-07 22:40:00|8546.9|8534.9|8548.2|8536.2|8548.2|8536.2|8546.9|8534.9|0
1649371500000|2022-04-07 22:45:00|8546.8|8534.8|8546.8|8534.8|8548.2|8536.2|8545.9|8533.9|0
1649371800000|2022-04-07 22:50:00|8546.4|8534.4|8544.5|8532.5|8546.7|8534.7|8543.8|8531.8|0
1649372100000|2022-04-07 22:55:00|8544.3|8532.3|8547.4|8535.4|8547.4|8535.4|8544.3|8532.3|0
1649372400000|2022-04-07 23:00:00|8547|8535|8544.5|8532.5|8548.1|8536.1|8543.8|8531.8|0
1649372700000|2022-04-07 23:05:00|8544.9|8532.9|8545.8|8533.8|8546.7|8534.7|8544.9|8532.9|0
1649373000000|2022-04-07 23:10:00|8545.9|8533.9|8553.8|8541.8|8554|8542|8545.2|8533.2|0
1649373300000|2022-04-07 23:15:00|8554|8542|8550.2|8538.2|8554|8542|8549.9|8537.9|0
1649373600000|2022-04-07 23:20:00|8550.6|8538.6|8552.4|8540.4|8553.1|8541.1|8550.2|8538.2|0
1649373900000|2022-04-07 23:25:00|8553.1|8541.1|8555.1|8543.1|8557.4|8545.4|8552.4|8540.4|0
1649374200000|2022-04-07 23:30:00|8555.6|8543.6|8553.8|8541.8|8555.8|8543.8|8552.4|8540.4|0
1649374500000|2022-04-07 23:35:00|8554.5|8542.5|8555.8|8543.8|8555.8|8543.8|8553.1|8541.1|0
1649374800000|2022-04-07 23:40:00|8555.6|8543.6|8557.4|8545.4|8559.4|8547.4|8555.1|8543.1|0
1649375100000|2022-04-07 23:45:00|8556.9|8544.9|8560.1|8548.1|8560.1|8548.1|8555.1|8543.1|0
1649375400000|2022-04-07 23:50:00|8559.4|8547.4|8563.1|8551.1|8564.4|8552.4|8559.4|8547.4|0
1649375700000|2022-04-07 23:55:00|8563.7|8551.7|8561.5|8549.5|8565.8|8553.8|8561.5|8549.5|0
1649376000000|2022-04-08 00:00:00|8561.4|8549.4|8563.1|8551.1|8563.7|8551.7|8554.5|8542.5|0
1649376300000|2022-04-08 00:05:00|8563|8551|8561.5|8549.5|8564.4|8552.4|8560.1|8548.1|0
1649376600000|2022-04-08 00:10:00|8560.8|8548.8|8558.8|8546.8|8562.4|8550.4|8558.1|8546.1|0
1649376900000|2022-04-08 00:15:00|8582.2|8570.2|8571.5|8559.5|8582.2|8570.2|8570.8|8558.8|0
1649377200000|2022-04-08 00:20:00|8570.1|8558.1|8569.4|8557.4|8575.8|8563.8|8566.5|8554.5|0
1649377500000|2022-04-08 00:25:00|8568.7|8556.7|8556.5|8544.5|8571.5|8559.5|8555.8|8543.8|0
1649377800000|2022-04-08 00:30:00|8555.8|8543.8|8555.8|8543.8|8560.1|8548.1|8555.8|8543.8|0
1649378100000|2022-04-08 00:35:00|8556.5|8544.5|8560.1|8548.1|8560.8|8548.8|8555.8|8543.8|0
1649378400000|2022-04-08 00:40:00|8559.4|8547.4|8559.4|8547.4|8560.8|8548.8|8558.7|8546.7|0
1649378700000|2022-04-08 00:45:00|8560.1|8548.1|8559.4|8547.4|8562.2|8550.2|8557.3|8545.3|0
1649379000000|2022-04-08 00:50:00|8558.7|8546.7|8561.5|8549.5|8562.6|8550.6|8558.7|8546.7|0
1649379300000|2022-04-08 00:55:00|8560.8|8548.8|8565.1|8553.1|8565.1|8553.1|8558.7|8546.7|0
1649379600000|2022-04-08 01:00:00|8565.8|8553.8|8565.8|8553.8|8567.2|8555.2|8563.7|8551.7|0
1649379900000|2022-04-08 01:05:00|8566.5|8554.5|8563.7|8551.7|8567.9|8555.9|8563.7|8551.7|0
1649380200000|2022-04-08 01:10:00|8564.4|8552.4|8560.5|8548.5|8564.4|8552.4|8560.1|8548.1|0
1649380500000|2022-04-08 01:15:00|8560.8|8548.8|8558.7|8546.7|8563|8551|8556.5|8544.5|0
1649380800000|2022-04-08 01:20:00|8559|8547|8555.8|8543.8|8561.5|8549.5|8555.8|8543.8|0
1649381100000|2022-04-08 01:25:00|8556.2|8544.2|8557.3|8545.3|8558.7|8546.7|8555.8|8543.8|0
1649381400000|2022-04-08 01:30:00|8558|8546|8557.3|8545.3|8558.7|8546.7|8556.5|8544.5|0
1649381700000|2022-04-08 01:35:00|8556.5|8544.5|8558|8546|8558.7|8546.7|8555.8|8543.8|0
1649382000000|2022-04-08 01:40:00|8558.3|8546.3|8563.7|8551.7|8564.4|8552.4|8558|8546|0
1649382300000|2022-04-08 01:45:00|8564.4|8552.4|8563|8551|8564.4|8552.4|8563|8551|0
1649382600000|2022-04-08 01:50:00|8563.7|8551.7|8555.9|8543.9|8563.7|8551.7|8555.9|8543.9|0
1649382900000|2022-04-08 01:55:00|8556.3|8544.3|8556.6|8544.6|8558.1|8546.1|8555.9|8543.9|0
1649383200000|2022-04-08 02:00:00|8556.3|8544.3|8560.2|8548.2|8560.9|8548.9|8555.9|8543.9|0
1649383500000|2022-04-08 02:05:00|8559.8|8547.8|8558.4|8546.4|8561.6|8549.6|8558.1|8546.1|0
1649383800000|2022-04-08 02:10:00|8558.8|8546.8|8559.5|8547.5|8560.2|8548.2|8556.6|8544.6|0
1649384100000|2022-04-08 02:15:00|8559.8|8547.8|8558.8|8546.8|8562.3|8550.3|8555.9|8543.9|0
1649384400000|2022-04-08 02:20:00|8559.5|8547.5|8560.2|8548.2|8561.6|8549.6|8558.8|8546.8|0
1649384700000|2022-04-08 02:25:00|8559.5|8547.5|8563.1|8551.1|8563.1|8551.1|8559.5|8547.5|0
1649385000000|2022-04-08 02:30:00|8563.8|8551.8|8566.6|8554.6|8567.3|8555.3|8562.3|8550.3|0
1649385300000|2022-04-08 02:35:00|8565.9|8553.9|8566.3|8554.3|8566.6|8554.6|8564.8|8552.8|0
1649385600000|2022-04-08 02:40:00|8565.9|8553.9|8571.6|8559.6|8571.6|8559.6|8565.2|8553.2|0
1649385900000|2022-04-08 02:45:00|8572.3|8560.3|8574.5|8562.5|8577.3|8565.3|8571.6|8559.6|0
1649386200000|2022-04-08 02:50:00|8575.2|8563.2|8574.5|8562.5|8575.9|8563.9|8573.7|8561.7|0
1649386500000|2022-04-08 02:55:00|8573.7|8561.7|8575.9|8563.9|8576.6|8564.6|8573.7|8561.7|0
1649386800000|2022-04-08 03:00:00|8576.6|8564.6|8570.9|8558.9|8578|8566|8570.2|8558.2|0
1649387100000|2022-04-08 03:05:00|8570.2|8558.2|8573|8561|8573|8561|8569.5|8557.5|0
1649387400000|2022-04-08 03:10:00|8572.3|8560.3|8575.2|8563.2|8577.3|8565.3|8572|8560|0
1649387700000|2022-04-08 03:15:00|8574.5|8562.5|8574.5|8562.5|8576.6|8564.6|8573.7|8561.7|0
1649388000000|2022-04-08 03:20:00|8574.1|8562.1|8575.9|8563.9|8578|8566|8573.7|8561.7|0
1649388300000|2022-04-08 03:25:00|8575.2|8563.2|8572.3|8560.3|8575.2|8563.2|8571.6|8559.6|0
1649388600000|2022-04-08 03:30:00|8572.7|8560.7|8568|8556|8573.7|8561.7|8564.5|8552.5|0
1649388900000|2022-04-08 03:35:00|8568.8|8556.8|8569.5|8557.5|8570.2|8558.2|8568|8556|0
1649389200000|2022-04-08 03:40:00|8569.1|8557.1|8571.6|8559.6|8572.3|8560.3|8568.8|8556.8|0
1649389500000|2022-04-08 03:45:00|8527.6|8515.6|8526.4|8514.4|8528.7|8516.7|8526.4|8514.4|0
1649389800000|2022-04-08 03:50:00|8526.5|8514.5|8524.1|8512.1|8528.7|8516.7|8521.9|8509.9|0
1649390100000|2022-04-08 03:55:00|8524.2|8512.2|8524.2|8512.2|8524.2|8512.2|8521.9|8509.9|0
1649390400000|2022-04-08 04:00:00|8568|8556|8563.1|8551.1|8568.8|8556.8|8563.1|8551.1|0
1649390700000|2022-04-08 04:05:00|8563.8|8551.8|8563.1|8551.1|8565.2|8553.2|8563.1|8551.1|0
1649391000000|2022-04-08 04:10:00|8563.4|8551.4|8563.8|8551.8|8565.9|8553.9|8563.4|8551.4|0
1649391300000|2022-04-08 04:15:00|8564.5|8552.5|8560.9|8548.9|8564.5|8552.5|8560.9|8548.9|0
1649391600000|2022-04-08 04:20:00|8561.6|8549.6|8561.6|8549.6|8561.6|8549.6|8559.5|8547.5|0
1649391900000|2022-04-08 04:25:00|8560.9|8548.9|8563.8|8551.8|8564.5|8552.5|8560.9|8548.9|0
1649392200000|2022-04-08 04:30:00|8564.5|8552.5|8563.1|8551.1|8564.5|8552.5|8562.3|8550.3|0
1649392500000|2022-04-08 04:35:00|8563.8|8551.8|8565.2|8553.2|8566.6|8554.6|8563.8|8551.8|0
1649392800000|2022-04-08 04:40:00|8565.9|8553.9|8562.7|8550.7|8567.3|8555.3|8562.3|8550.3|0
1649393100000|2022-04-08 04:45:00|8562.3|8550.3|8559.5|8547.5|8562.7|8550.7|8559.5|8547.5|0
1649393400000|2022-04-08 04:50:00|8560.2|8548.2|8556.7|8544.7|8560.2|8548.2|8556.7|8544.7|0
1649393700000|2022-04-08 04:55:00|8557.4|8545.4|8560.9|8548.9|8560.9|8548.9|8556.7|8544.7|0
1649394000000|2022-04-08 05:00:00|8560.6|8548.6|8559.5|8547.5|8564.5|8552.5|8559.5|8547.5|0
1649394300000|2022-04-08 05:05:00|8558.8|8546.8|8561.7|8549.7|8561.7|8549.7|8556.7|8544.7|0
1649394600000|2022-04-08 05:10:00|8561.4|8549.4|8568.8|8556.8|8568.8|8556.8|8559.6|8547.6|0
1649394900000|2022-04-08 05:15:00|8569.6|8557.6|8575.3|8563.3|8576|8564|8568.1|8556.1|0
1649395200000|2022-04-08 05:20:00|8576|8564|8575.3|8563.3|8578.1|8566.1|8573.1|8561.1|0
1649395500000|2022-04-08 05:25:00|8574.5|8562.5|8573.8|8561.8|8576|8564|8571.7|8559.7|0
1649395800000|2022-04-08 05:30:00|8573.5|8561.5|8573.8|8561.8|8574.5|8562.5|8571.7|8559.7|0
1649396100000|2022-04-08 05:35:00|8573.5|8561.5|8572.4|8560.4|8573.8|8561.8|8571|8559|0
1649396400000|2022-04-08 05:40:00|8571.7|8559.7|8572.1|8560.1|8572.4|8560.4|8570.3|8558.3|0
1649396700000|2022-04-08 05:45:00|8572.5|8560.5|8575|8563|8575.7|8563.7|8572.1|8560.1|0
1649397000000|2022-04-08 05:50:00|8574.6|8562.6|8579.2|8567.2|8581.7|8569.7|8573.9|8561.9|0
1649397300000|2022-04-08 05:55:00|8578.5|8566.5|8582.1|8570.1|8584.2|8572.2|8578.5|8566.5|0
1649397600000|2022-04-08 06:00:00|8537.6|8525.6|8539.7|8534.7|8552.2|8547.2|8532.7|8523.4|23
1649397900000|2022-04-08 06:05:00|8539.2|8534.2|8548.2|8543.2|8548.2|8543.2|8538.7|8533.7|2
1649398200000|2022-04-08 06:10:00|8546.7|8541.7|8542.2|8537.2|8547.7|8542.7|8540.7|8535.7|8
1649398500000|2022-04-08 06:15:00|8541.7|8536.7|8547.7|8542.7|8550.7|8545.7|8540.7|8535.7|22
1649398800000|2022-04-08 06:20:00|8546.7|8541.7|8562.2|8557.2|8562.7|8557.7|8546.7|8541.7|20
1649399100000|2022-04-08 06:25:00|8561.7|8556.7|8562.7|8557.7|8568.7|8563.7|8561.2|8556.2|24
1649399400000|2022-04-08 06:30:00|8561.7|8556.7|8564.7|8559.7|8566.7|8561.7|8557.7|8552.7|16
1649399700000|2022-04-08 06:35:00|8564.2|8559.2|8553.7|8548.7|8567.7|8562.7|8552.7|8547.7|19
1649400000000|2022-04-08 06:40:00|8553.2|8548.2|8558.2|8553.2|8559.2|8554.2|8546.7|8541.7|39
1649400300000|2022-04-08 06:45:00|8557.2|8552.2|8564.2|8559.2|8568.2|8563.2|8555.7|8550.7|19
1649400600000|2022-04-08 06:50:00|8564.7|8559.7|8568.2|8563.2|8568.7|8563.7|8560.7|8555.7|7
1649400900000|2022-04-08 06:55:00|8567.2|8562.2|8562.7|8557.7|8574.2|8569.2|8561.2|8556.2|61
1649401200000|2022-04-08 07:00:00|8561.2|8556.2|8565.7|8560.7|8578.7|8573.7|8557.7|8552.7|456
1649401500000|2022-04-08 07:05:00|8566.2|8561.2|8585.7|8580.7|8586.7|8581.7|8563.7|8558.7|362
1649401800000|2022-04-08 07:10:00|8586.2|8581.2|8588.2|8583.2|8591.7|8586.7|8582.7|8577.7|165
1649402100000|2022-04-08 07:15:00|8588.7|8583.7|8573.2|8568.2|8589.2|8584.2|8564.2|8559.2|160
1649402400000|2022-04-08 07:20:00|8574.7|8569.7|8587.7|8582.7|8593.2|8588.2|8573.7|8568.7|91
1649402700000|2022-04-08 07:25:00|8588.2|8583.2|8584.2|8579.2|8592.7|8587.7|8576.2|8571.2|78
1649403000000|2022-04-08 07:30:00|8585.7|8580.7|8571.7|8566.7|8585.7|8580.7|8570.7|8565.7|191
1649403300000|2022-04-08 07:35:00|8572.2|8567.2|8580.7|8575.7|8583.7|8578.7|8571.7|8566.7|82
1649403600000|2022-04-08 07:40:00|8579.7|8574.7|8570.7|8565.7|8581.7|8576.7|8570.7|8565.7|85
1649403900000|2022-04-08 07:45:00|8570.2|8565.2|8570.7|8565.7|8572.2|8567.2|8564.2|8559.2|154
1649404200000|2022-04-08 07:50:00|8571.2|8566.2|8573.7|8568.7|8581.7|8576.7|8569.7|8564.7|100
1649404500000|2022-04-08 07:55:00|8574.2|8569.2|8579.7|8574.7|8582.2|8577.2|8570.7|8565.7|124
1649404800000|2022-04-08 08:00:00|8579.2|8574.2|8589.2|8584.2|8589.7|8584.7|8578.2|8573.2|101
1649405100000|2022-04-08 08:05:00|8589.7|8584.7|8591.7|8586.7|8594.2|8589.2|8586.7|8581.7|121
1649405400000|2022-04-08 08:10:00|8592.2|8587.2|8595.7|8590.7|8597.2|8592.2|8589.7|8584.7|83
1649405700000|2022-04-08 08:15:00|8595.2|8590.2|8602.2|8597.2|8603.2|8598.2|8595.2|8590.2|123
1649406000000|2022-04-08 08:20:00|8602.7|8597.7|8607.7|8602.7|8609.2|8604.2|8599.7|8594.7|60
1649406300000|2022-04-08 08:25:00|8607.2|8602.2|8599.2|8594.2|8608.2|8603.2|8598.7|8593.7|43
1649406600000|2022-04-08 08:30:00|8598.7|8593.7|8598.7|8593.7|8605.7|8600.7|8597.2|8592.2|51
1649406900000|2022-04-08 08:35:00|8598.2|8593.2|8597.7|8592.7|8600.7|8595.7|8592.2|8587.2|74
1649407200000|2022-04-08 08:40:00|8597.2|8592.2|8579.2|8574.2|8597.7|8592.7|8579.2|8574.2|75
1649407500000|2022-04-08 08:45:00|8578.2|8573.2|8568.7|8563.7|8579.2|8574.2|8567.7|8562.7|118
1649407800000|2022-04-08 08:50:00|8569.2|8564.2|8553.2|8548.2|8569.2|8564.2|8553.2|8548.2|149
1649408100000|2022-04-08 08:55:00|8552.7|8547.7|8555.2|8550.2|8561.2|8556.2|8548.2|8543.2|92
1649408400000|2022-04-08 09:00:00|8555.7|8550.7|8551.7|8546.7|8555.7|8550.7|8546.2|8541.2|94
1649408700000|2022-04-08 09:05:00|8551.2|8546.2|8545.7|8540.7|8554.2|8549.2|8544.2|8539.2|102
1649409000000|2022-04-08 09:10:00|8545.2|8540.2|8550.2|8545.2|8555.7|8550.7|8544.7|8539.7|77
1649409300000|2022-04-08 09:15:00|8549.7|8544.7|8558.7|8553.7|8559.2|8554.2|8549.7|8544.7|54
1649409600000|2022-04-08 09:20:00|8559.2|8554.2|8560.2|8555.2|8562.7|8557.7|8555.2|8550.2|49
1649409900000|2022-04-08 09:25:00|8559.7|8554.7|8564.2|8559.2|8564.2|8559.2|8559.7|8554.7|28
1649410200000|2022-04-08 09:30:00|8564.7|8559.7|8564.7|8559.7|8567.2|8562.2|8560.7|8555.7|208
1649410500000|2022-04-08 09:35:00|8564.2|8559.2|8571.2|8566.2|8571.2|8566.2|8562.2|8557.2|40
1649410800000|2022-04-08 09:40:00|8572.2|8567.2|8565.7|8560.7|8574.2|8569.2|8565.7|8560.7|56
1649411100000|2022-04-08 09:45:00|8566.2|8561.2|8574.7|8569.7|8575.7|8570.7|8565.2|8560.2|147
1649411400000|2022-04-08 09:50:00|8574.2|8569.2|8577.2|8572.2|8577.7|8572.7|8570.7|8565.7|55
1649411700000|2022-04-08 09:55:00|8577.7|8572.7|8578.2|8573.2|8580.2|8575.2|8575.2|8570.2|36
1649412000000|2022-04-08 10:00:00|8577.7|8572.7|8581.2|8576.2|8583.2|8578.2|8576.7|8571.7|79
1649412300000|2022-04-08 10:05:00|8580.7|8575.7|8585.2|8580.2|8588.7|8583.7|8580.7|8575.7|82
1649412600000|2022-04-08 10:10:00|8584.7|8579.7|8568.7|8563.7|8587.2|8582.2|8567.7|8562.7|72
1649412900000|2022-04-08 10:15:00|8569.2|8564.2|8562.2|8557.2|8579.2|8574.2|8561.2|8556.2|154
1649413200000|2022-04-08 10:20:00|8562.7|8557.7|8564.7|8559.7|8566.7|8561.7|8562.7|8557.7|43
1649413500000|2022-04-08 10:25:00|8564.2|8559.2|8566.2|8561.2|8569.7|8564.7|8563.2|8558.2|38
1649413800000|2022-04-08 10:30:00|8565.7|8560.7|8566.2|8561.2|8571.7|8566.7|8563.7|8558.7|38
1649414100000|2022-04-08 10:35:00|8566.7|8561.7|8570.7|8565.7|8571.2|8566.2|8563.7|8558.7|22
1649414400000|2022-04-08 10:40:00|8571.2|8566.2|8571.2|8566.2|8573.7|8568.7|8569.7|8564.7|28
1649414700000|2022-04-08 10:45:00|8571.7|8566.7|8577.7|8572.7|8581.2|8576.2|8571.2|8566.2|38
1649415000000|2022-04-08 10:50:00|8578.2|8573.2|8587.2|8582.2|8587.7|8582.7|8577.7|8572.7|56
1649415300000|2022-04-08 10:55:00|8586.7|8581.7|8593.7|8588.7|8595.2|8590.2|8586.2|8581.2|51
1649415600000|2022-04-08 11:00:00|8594.2|8589.2|8596.7|8591.7|8597.2|8592.2|8593.2|8588.2|38
1649415900000|2022-04-08 11:05:00|8597.2|8592.2|8598.2|8593.2|8600.7|8595.7|8596.7|8591.7|41
1649416200000|2022-04-08 11:10:00|8598.7|8593.7|8599.2|8594.2|8602.2|8597.2|8598.2|8593.2|53
1649416500000|2022-04-08 11:15:00|8599.7|8594.7|8601.2|8596.2|8603.2|8598.2|8598.2|8593.2|48
1649416800000|2022-04-08 11:20:00|8600.7|8595.7|8601.7|8596.7|8604.2|8599.2|8600.7|8595.7|14
1649417100000|2022-04-08 11:25:00|8601.2|8596.2|8607.7|8602.7|8608.7|8603.7|8601.2|8596.2|53
1649417400000|2022-04-08 11:30:00|8607.2|8602.2|8612.2|8607.2|8616.2|8611.2|8605.7|8600.7|96
1649417700000|2022-04-08 11:35:00|8611.7|8606.7|8618.2|8613.2|8618.2|8613.2|8611.7|8606.7|55
1649418000000|2022-04-08 11:40:00|8618.3|8613.3|8622.3|8617.3|8624.3|8619.3|8618.3|8613.3|90
1649418300000|2022-04-08 11:45:00|8621.3|8616.3|8626.3|8621.3|8628.3|8623.3|8619.8|8614.8|79
1649418600000|2022-04-08 11:50:00|8625.8|8620.8|8626.3|8621.3|8628.3|8623.3|8622.8|8617.8|92
1649418900000|2022-04-08 11:55:00|8625.8|8620.8|8623.8|8618.8|8626.3|8621.3|8619.3|8614.3|105
1649419200000|2022-04-08 12:00:00|8624.3|8619.3|8622.8|8617.8|8625.8|8620.8|8621.3|8616.3|67
1649419500000|2022-04-08 12:05:00|8623.3|8618.3|8624.3|8619.3|8624.3|8619.3|8619.8|8614.8|38
1649419800000|2022-04-08 12:10:00|8623.8|8618.8|8618.3|8613.3|8624.3|8619.3|8618.3|8613.3|71
1649420100000|2022-04-08 12:15:00|8618.8|8613.8|8617.8|8612.8|8621.8|8616.8|8616.3|8611.3|76
1649420400000|2022-04-08 12:20:00|8617.3|8612.3|8619.8|8614.8|8621.3|8616.3|8614.8|8609.8|41
1649420700000|2022-04-08 12:25:00|8619.3|8614.3|8618.8|8613.8|8622.8|8617.8|8618.8|8613.8|30
1649421000000|2022-04-08 12:30:00|8618.3|8613.3|8609.3|8604.3|8619.3|8614.3|8608.3|8603.3|192
1649421300000|2022-04-08 12:35:00|8608.8|8603.8|8603.3|8598.3|8609.8|8604.8|8602.8|8597.8|55
1649421600000|2022-04-08 12:40:00|8604.3|8599.3|8602.8|8597.8|8604.3|8599.3|8599.3|8594.3|59
1649421900000|2022-04-08 12:45:00|8602.3|8597.3|8602.8|8597.8|8603.3|8598.3|8599.8|8594.8|40
1649422200000|2022-04-08 12:50:00|8602.3|8597.3|8600.3|8595.3|8603.8|8598.8|8598.3|8593.3|207
1649422500000|2022-04-08 12:55:00|8599.8|8594.8|8599.3|8594.3|8601.8|8596.8|8598.3|8593.3|45
1649422800000|2022-04-08 13:00:00|8598.8|8593.8|8593.3|8588.3|8600.3|8595.3|8592.8|8587.8|69
1649423100000|2022-04-08 13:05:00|8593.8|8588.8|8592.3|8587.3|8594.8|8589.8|8586.8|8581.8|53
1649423400000|2022-04-08 13:10:00|8593.3|8588.3|8587.3|8582.3|8593.3|8588.3|8586.3|8581.3|155
1649423700000|2022-04-08 13:15:00|8586.3|8581.3|8590.3|8585.3|8591.3|8586.3|8585.3|8580.3|156
1649424000000|2022-04-08 13:20:00|8589.8|8584.8|8585.3|8580.3|8591.3|8586.3|8583.8|8578.8|49
1649424300000|2022-04-08 13:25:00|8584.8|8579.8|8583.8|8578.8|8586.3|8581.3|8581.3|8576.3|46
1649424600000|2022-04-08 13:30:00|8584.3|8579.3|8586.3|8581.3|8592.3|8587.3|8583.3|8578.3|113
1649424900000|2022-04-08 13:35:00|8586.8|8581.8|8583.8|8578.8|8589.8|8584.8|8581.8|8576.8|102
1649425200000|2022-04-08 13:40:00|8584.3|8579.3|8577.8|8572.8|8584.3|8579.3|8577.8|8572.8|86
1649425500000|2022-04-08 13:45:00|8577.3|8572.3|8578.8|8573.8|8582.3|8577.3|8573.8|8568.8|122
1649425800000|2022-04-08 13:50:00|8578.3|8573.3|8580.8|8575.8|8583.3|8578.3|8576.8|8571.8|68
1649426100000|2022-04-08 13:55:00|8580.3|8575.3|8575.3|8570.3|8585.3|8580.3|8575.3|8570.3|89
1649426400000|2022-04-08 14:00:00|8572.3|8567.3|8589.8|8584.8|8591.8|8586.8|8568.3|8563.3|250
1649426700000|2022-04-08 14:05:00|8589.3|8584.3|8593.3|8588.3|8596.3|8591.3|8584.8|8579.8|108
1649427000000|2022-04-08 14:10:00|8593.1|8588.1|8580.6|8575.6|8593.1|8588.1|8578.6|8573.6|96
1649427300000|2022-04-08 14:15:00|8580.1|8575.1|8578.6|8573.6|8581.1|8576.1|8574.1|8569.1|77
1649427600000|2022-04-08 14:20:00|8579.1|8574.1|8585.1|8580.1|8589.6|8584.6|8578.6|8573.6|117
1649427900000|2022-04-08 14:25:00|8586.1|8581.1|8590.6|8585.6|8591.1|8586.1|8584.1|8579.1|81
1649428200000|2022-04-08 14:30:00|8590.1|8585.1|8591.6|8586.6|8595.1|8590.1|8587.1|8582.1|121
1649428500000|2022-04-08 14:35:00|8592.1|8587.1|8590.6|8585.6|8593.6|8588.6|8589.1|8584.1|132
1649428800000|2022-04-08 14:40:00|8591.1|8586.1|8588.1|8583.1|8592.1|8587.1|8586.1|8581.1|82
1649429100000|2022-04-08 14:45:00|8587.6|8582.6|8585.1|8580.1|8592.1|8587.1|8583.1|8578.1|127
1649429400000|2022-04-08 14:50:00|8586.1|8581.1|8596.6|8591.6|8599.1|8594.1|8585.1|8580.1|106
1649429700000|2022-04-08 14:55:00|8597.1|8592.1|8604.6|8599.6|8605.1|8600.1|8591.6|8586.6|516
1649430000000|2022-04-08 15:00:00|8604.1|8599.1|8602.6|8597.6|8607.1|8602.1|8600.6|8595.6|160
1649430300000|2022-04-08 15:05:00|8603.6|8598.6|8602.1|8597.1|8606.1|8601.1|8599.1|8594.1|138
1649430600000|2022-04-08 15:10:00|8602.6|8597.6|8601.6|8596.6|8603.6|8598.6|8599.6|8594.6|86
1649430900000|2022-04-08 15:15:00|8602.1|8597.1|8602.1|8597.1|8605.1|8600.1|8598.1|8593.1|75
1649431200000|2022-04-08 15:20:00|8601.6|8596.6|8601.1|8596.1|8603.6|8598.6|8598.6|8593.6|127
1649431500000|2022-04-08 15:25:00|8600.1|8595.1|8601.1|8596.1|8604.1|8599.1|8591.1|8586.1|436
1649431800000|2022-04-08 15:30:00|8601.6|8595.6|8610.6|8604.6|8614.6|8608.6|8598.6|8592.6|356
1649432100000|2022-04-08 15:35:00|8609.6|8603.6|8607.6|8600.6|8612.6|8606.6|8604.6|8597.6|205
1649432400000|2022-04-08 15:40:00|8606.6|8601.6|8607.6|8600.6|8613.6|8606.6|8606.6|8600.6|82
1649432700000|2022-04-08 15:45:00|8606.6|8599.6|8606.6|8599.6|8610.6|8604.6|8605.6|8598.6|16
1649433000000|2022-04-08 15:50:00|8605.6|8600.6|8606.6|8600.6|8611.6|8604.6|8605.6|8599.6|124
1649433300000|2022-04-08 15:55:00|8607.6|8601.6|8607.6|8600.6|8609.6|8603.6|8605.6|8598.6|15
1649433600000|2022-04-08 16:00:00|8608.6|8601.6|8607.6|8600.6|8608.6|8602.6|8606.6|8599.6|483
1649433900000|2022-04-08 16:05:00|8606.6|8599.6|8601.6|8594.6|8607.6|8600.6|8599.6|8592.6|59
1649434200000|2022-04-08 16:10:00|8600.6|8595.6|8599.6|8593.6|8605.6|8599.6|8597.6|8591.6|24
1649434500000|2022-04-08 16:15:00|8600.6|8592.6|8601.6|8594.6|8602.6|8596.6|8596.6|8588.6|4
1649434800000|2022-04-08 16:20:00|8602.6|8593.6|8605.6|8598.6|8605.6|8599.6|8601.6|8593.6|4
1649435100000|2022-04-08 16:25:00|8606.6|8599.6|8608.6|8601.6|8610.6|8603.6|8605.6|8598.6|15
1649435400000|2022-04-08 16:30:00|8607.6|8600.6|8605.6|8598.6|8608.6|8600.6|8603.6|8596.6|8
1649435700000|2022-04-08 16:35:00|8606.6|8599.6|8606.6|8599.6|8606.6|8600.6|8604.6|8598.6|0
1649436000000|2022-04-08 16:40:00|8607.6|8600.6|8609.6|8602.6|8609.6|8603.6|8606.6|8599.6|8
1649436300000|2022-04-08 16:45:00|8608.6|8603.6|8609.6|8603.6|8610.6|8603.6|8608.6|8602.6|1
1649436600000|2022-04-08 16:50:00|8610.6|8604.6|8611.6|8604.6|8614.6|8607.6|8609.6|8603.6|20
1649436900000|2022-04-08 16:55:00|8612.6|8605.6|8612.6|8605.6|8614.6|8608.6|8610.6|8604.6|15
1649437200000|2022-04-08 17:00:00|8611.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8605.6|7
1649437500000|2022-04-08 17:05:00|8613.6|8606.6|8614.6|8607.6|8614.6|8607.6|8611.6|8604.6|6
1649437800000|2022-04-08 17:10:00|8615.6|8608.6|8612.6|8605.6|8616.6|8610.6|8609.6|8603.6|36
1649438100000|2022-04-08 17:15:00|8613.6|8604.6|8611.6|8604.6|8613.6|8607.6|8609.6|8602.6|30
1649438400000|2022-04-08 17:20:00|8610.6|8603.6|8609.6|8602.6|8613.6|8606.6|8609.6|8602.6|28
1649438700000|2022-04-08 17:25:00|8608.6|8603.6|8606.6|8599.6|8610.6|8603.6|8605.6|8598.6|8
1649439000000|2022-04-08 17:30:00|8607.6|8600.6|8602.6|8595.6|8607.6|8600.6|8602.6|8595.6|9
1649439300000|2022-04-08 17:35:00|8603.6|8596.6|8602.6|8595.6|8606.6|8598.6|8602.6|8595.6|4
1649439600000|2022-04-08 17:40:00|8601.6|8594.6|8600.6|8594.6|8604.6|8596.6|8598.6|8591.6|7
1649439900000|2022-04-08 17:45:00|8599.6|8593.6|8597.6|8590.6|8600.6|8593.6|8597.6|8590.6|23
1649440200000|2022-04-08 17:50:00|8596.6|8589.6|8603.6|8594.6|8605.6|8598.6|8594.6|8587.6|81
1649440500000|2022-04-08 17:55:00|8602.6|8591.6|8606.6|8594.6|8607.6|8599.6|8600.6|8589.6|19
1649440800000|2022-04-08 18:00:00|8605.9|8593.9|8600.2|8588.2|8613|8601|8598|8586|0
1649441100000|2022-04-08 18:05:00|8600.9|8588.9|8610.2|8598.2|8610.9|8598.9|8598|8586|0
1649441400000|2022-04-08 18:10:00|8610.9|8598.9|8615.9|8603.9|8616.6|8604.6|8609.5|8597.5|0
1649441700000|2022-04-08 18:15:00|8616.6|8604.6|8608.4|8596.4|8616.6|8604.6|8605.2|8593.2|0
1649442000000|2022-04-08 18:20:00|8608.7|8596.7|8598.7|8586.7|8620.5|8608.5|8598|8586|0
1649442300000|2022-04-08 18:25:00|8598|8586|8583|8571|8598|8586|8575.8|8563.8|0
1649442600000|2022-04-08 18:30:00|8583.7|8571.7|8576.2|8564.2|8583.7|8571.7|8573.7|8561.7|20
1649442900000|2022-04-08 18:35:00|8576.6|8564.6|8585.1|8573.1|8589.4|8577.4|8572.3|8560.3|0
1649443200000|2022-04-08 18:40:00|8584.4|8572.4|8580.4|8568.4|8590.4|8578.4|8577.5|8565.5|0
1649443500000|2022-04-08 18:45:00|8581.8|8569.8|8593.2|8581.2|8594.7|8582.7|8578.9|8566.9|0
1649443800000|2022-04-08 18:50:00|8592.5|8580.5|8609.9|8597.9|8614.2|8602.2|8591.8|8579.8|0
1649444100000|2022-04-08 18:55:00|8609.2|8597.2|8599.9|8587.9|8610.6|8598.6|8596.3|8584.3|0
1649444400000|2022-04-08 19:00:00|8598.4|8586.4|8597|8585|8603.4|8591.4|8594.1|8582.1|0
1649444700000|2022-04-08 19:05:00|8597.8|8585.8|8590.6|8578.6|8603.5|8591.5|8587.7|8575.7|0
1649445000000|2022-04-08 19:10:00|8591.3|8579.3|8603.5|8591.5|8618.5|8606.5|8587|8575|0
1649445300000|2022-04-08 19:15:00|8602.8|8590.8|8602|8590|8622.1|8610.1|8598.5|8586.5|0
1649445600000|2022-04-08 19:20:00|8599.9|8587.9|8602.4|8590.4|8608.5|8596.5|8594.9|8582.9|0
1649445900000|2022-04-08 19:25:00|8602|8590|8608.5|8596.5|8609.9|8597.9|8601.3|8589.3|0
1649446200000|2022-04-08 19:30:00|8609.9|8597.9|8593.5|8581.5|8615.3|8603.3|8592.8|8580.8|0
1649446500000|2022-04-08 19:35:00|8594.2|8582.2|8584.6|8572.6|8594.9|8582.9|8583.5|8571.5|0
1649446800000|2022-04-08 19:40:00|8585|8573|8601.4|8589.4|8602.1|8590.1|8581.4|8569.4|0
1649447100000|2022-04-08 19:45:00|8600|8588|8577.1|8565.1|8606.4|8594.4|8577.1|8565.1|0
1649447400000|2022-04-08 19:50:00|8575.7|8563.7|8560.6|8548.6|8579.2|8567.2|8556.3|8544.3|0
1649447700000|2022-04-08 19:55:00|8559.9|8547.9|8574.2|8562.2|8574.2|8562.2|8546.3|8534.3|0
1649448000000|2022-04-08 20:00:00|8593.9|8581.9|8595.3|8583.3|8604.6|8592.6|8593|8581|0
1649448300000|2022-04-08 20:05:00|8594.8|8582.8|8595.2|8583.2|8596.6|8584.6|8590.9|8578.9|0
1649448600000|2022-04-08 20:10:00|8595.9|8583.9|8587.4|8575.4|8595.9|8583.9|8587.4|8575.4|0
1649448900000|2022-04-08 20:15:00|8588.1|8576.1|8584.7|8572.7|8589|8577|8584|8572|0
1649449200000|2022-04-08 20:20:00|8584|8572|8590.4|8578.4|8591.7|8579.7|8582.4|8570.4|0
1649449500000|2022-04-08 20:25:00|8590.6|8578.6|8588.1|8576.1|8591.1|8579.1|8588.1|8576.1|0
1649449800000|2022-04-08 20:30:00|8589|8577|8587.5|8575.5|8590.4|8578.4|8586.2|8574.2|0
1649450100000|2022-04-08 20:35:00|8588|8576|8585.5|8573.5|8589.1|8577.1|8585.5|8573.5|0
1649450400000|2022-04-08 20:40:00|8584.8|8572.8|8585.5|8573.5|8586.9|8574.9|8583.5|8571.5|0
1649450700000|2022-04-08 20:45:00|8584.8|8572.8|8585.5|8573.5|8587.6|8575.6|8584.2|8572.2|0
1649451000000|2022-04-08 20:50:00|8586|8574|8580.5|8568.5|8586.2|8574.2|8579.2|8567.2|0
1649451300000|2022-04-08 20:55:00|8580.6|8568.6|8586.4|8574.4|8587.3|8575.3|8580.6|8568.6|0
1649628000000|2022-04-10 22:00:00|8613.7|8601.7|8607|8595|8622.3|8610.3|8607|8595|0
1649628300000|2022-04-10 22:05:00|8606.8|8594.8|8595|8583|8607|8595|8594|8582|0
1649628600000|2022-04-10 22:10:00|8595.5|8583.5|8597|8585|8599.4|8587.4|8595|8583|0
1649628900000|2022-04-10 22:15:00|8596.3|8584.3|8597|8585|8599.5|8587.5|8596.1|8584.1|0
1649629200000|2022-04-10 22:20:00|8596.3|8584.3|8592|8580|8596.3|8584.3|8591.3|8579.3|0
1649629500000|2022-04-10 22:25:00|8592.7|8580.7|8592|8580|8593.6|8581.6|8591.3|8579.3|0
1649629800000|2022-04-10 22:30:00|8592.1|8580.1|8597|8585|8598.3|8586.3|8592.1|8580.1|0
1649630100000|2022-04-10 22:35:00|8597.2|8585.2|8597|8585|8600.2|8588.2|8595.1|8583.1|0
1649630400000|2022-04-10 22:40:00|8597.2|8585.2|8596.5|8584.5|8598.8|8586.8|8596.5|8584.5|0
1649630700000|2022-04-10 22:45:00|8597|8585|8599.5|8587.5|8599.5|8587.5|8597|8585|0
1649631000000|2022-04-10 22:50:00|8599|8587|8595.8|8583.8|8600.2|8588.2|8595.8|8583.8|0
1649631300000|2022-04-10 22:55:00|8595.9|8583.9|8596.5|8584.5|8599|8587|8595.8|8583.8|0
1649631600000|2022-04-10 23:00:00|8597.2|8585.2|8595.8|8583.8|8598.1|8586.1|8593.7|8581.7|0
1649631900000|2022-04-10 23:05:00|8596.2|8584.2|8598.7|8586.7|8598.7|8586.7|8593.7|8581.7|0
1649632200000|2022-04-10 23:10:00|8598.1|8586.1|8596.9|8584.9|8598.7|8586.7|8596.5|8584.5|0
1649632500000|2022-04-10 23:15:00|8596.5|8584.5|8595.1|8583.1|8596.5|8584.5|8593.7|8581.7|0
1649632800000|2022-04-10 23:20:00|8594.4|8582.4|8588.7|8576.7|8594.4|8582.4|8587.1|8575.1|0
1649633100000|2022-04-10 23:25:00|8588|8576|8585.8|8573.8|8588|8576|8584.4|8572.4|0
1649633400000|2022-04-10 23:30:00|8586.5|8574.5|8581.9|8569.9|8586.5|8574.5|8581.4|8569.4|0
1649633700000|2022-04-10 23:35:00|8581.4|8569.4|8585.7|8573.7|8588.7|8576.7|8579.4|8567.4|0
1649634000000|2022-04-10 23:40:00|8584.4|8572.4|8584.4|8572.4|8587.1|8575.1|8583|8571|0
1649634300000|2022-04-10 23:45:00|8585.1|8573.1|8583|8571|8585.7|8573.7|8582.1|8570.1|0
1649634600000|2022-04-10 23:50:00|8582.1|8570.1|8577.1|8565.1|8582.1|8570.1|8576.4|8564.4|0
1649634900000|2022-04-10 23:55:00|8576.9|8564.9|8566.4|8554.4|8577.1|8565.1|8566.4|8554.4|0
1649635200000|2022-04-11 00:00:00|8566.3|8554.3|8554|8542|8566.3|8554.3|8552.2|8540.2|0
1649635500000|2022-04-11 00:05:00|8554.4|8542.4|8550.2|8538.2|8561.6|8549.6|8543.4|8531.4|0
1649635800000|2022-04-11 00:10:00|8549.5|8537.5|8568.8|8556.8|8570.5|8558.5|8547.9|8535.9|0
1649636100000|2022-04-11 00:15:00|8236.6|8224.6|8259|8247|8261.9|8249.9|8236.6|8224.6|0
1649636400000|2022-04-11 00:20:00|8259.8|8247.8|8267.5|8255.5|8267.6|8255.6|8256.8|8244.8|0
1649636700000|2022-04-11 00:25:00|8267.6|8255.6|8276.1|8264.1|8278.3|8266.3|8267.5|8255.5|0
1649637000000|2022-04-11 00:30:00|8582.3|8570.3|8589|8577|8589.1|8577.1|8582.3|8570.3|0
1649637300000|2022-04-11 00:35:00|8589.1|8577.1|8593.5|8581.5|8593.5|8581.5|8589|8577|0
1649637600000|2022-04-11 00:40:00|8595.7|8583.7|8593.5|8581.5|8598.1|8586.1|8591.3|8579.3|0
1649637900000|2022-04-11 00:45:00|8288.2|8276.2|8291.1|8279.1|8293.3|8281.3|8286.9|8274.9|0
1649638200000|2022-04-11 00:50:00|8291.6|8279.6|8296.6|8284.6|8299.8|8287.8|8291.1|8279.1|0
1649638500000|2022-04-11 00:55:00|8296.5|8284.5|8297.6|8285.6|8299.7|8287.7|8295.4|8283.4|0
1649638800000|2022-04-11 01:00:00|8602.6|8590.6|8600.4|8588.4|8604.8|8592.8|8600.3|8588.3|0
1649639100000|2022-04-11 01:05:00|8600.5|8588.5|8605|8593|8605|8593|8600.5|8588.5|0
1649639400000|2022-04-11 01:10:00|8604.9|8592.9|8604.9|8592.9|8607.1|8595.1|8602.7|8590.7|0
1649639700000|2022-04-11 01:15:00|8604.8|8592.8|8598.2|8586.2|8604.9|8592.9|8595.9|8583.9|0
1649640000000|2022-04-11 01:20:00|8598.1|8586.1|8600.3|8588.3|8602.6|8590.6|8598.1|8586.1|0
1649640300000|2022-04-11 01:25:00|8600.4|8588.4|8593.6|8581.6|8600.4|8588.4|8593.6|8581.6|0
1649640600000|2022-04-11 01:30:00|8593.5|8581.5|8580.1|8568.1|8593.6|8581.6|8577.8|8565.8|0
1649640900000|2022-04-11 01:35:00|8579|8567|8577.7|8565.7|8580.1|8568.1|8575.5|8563.5|0
1649641200000|2022-04-11 01:40:00|8575.5|8563.5|8573.3|8561.3|8577.7|8565.7|8568.8|8556.8|0
1649641500000|2022-04-11 01:45:00|8269.6|8257.6|8261.1|8249.1|8269.6|8257.6|8256.7|8244.7|0
1649641800000|2022-04-11 01:50:00|8260.2|8248.2|8254.6|8242.6|8261.1|8249.1|8252.5|8240.5|0
1649642100000|2022-04-11 01:55:00|8253.8|8241.8|8258.9|8246.9|8258.9|8246.9|8248.2|8236.2|0
1649642400000|2022-04-11 02:00:00|8561.7|8549.7|8557.3|8545.3|8564.1|8552.1|8556.2|8544.2|0
1649642700000|2022-04-11 02:05:00|8557.2|8545.2|8559.5|8547.5|8564|8552|8555|8543|0
1649643000000|2022-04-11 02:10:00|8557.3|8545.3|8557.3|8545.3|8561.8|8549.8|8555|8543|0
1649643300000|2022-04-11 02:15:00|8253.8|8241.8|8239.4|8227.4|8254.6|8242.6|8237.3|8225.3|0
1649643600000|2022-04-11 02:20:00|8238.6|8226.6|8241.6|8229.6|8243.8|8231.8|8237.3|8225.3|0
1649643900000|2022-04-11 02:25:00|8242.4|8230.4|8248|8236|8250.2|8238.2|8241.6|8229.6|0
1649644200000|2022-04-11 02:30:00|8547.9|8535.9|8545.7|8533.7|8552.4|8540.4|8545.7|8533.7|0
1649644500000|2022-04-11 02:35:00|8547.9|8535.9|8552.5|8540.5|8552.5|8540.5|8545.7|8533.7|0
1649644800000|2022-04-11 02:40:00|8550.2|8538.2|8552.5|8540.5|8552.5|8540.5|8548|8536|0
1649645100000|2022-04-11 02:45:00|8550.3|8538.3|8545.8|8533.8|8550.3|8538.3|8545.8|8533.8|0
1649645400000|2022-04-11 02:50:00|8543.6|8531.6|8545.8|8533.8|8545.9|8533.9|8541.3|8529.3|0
1649645700000|2022-04-11 02:55:00|8545.7|8533.7|8541.5|8529.5|8545.7|8533.7|8540.4|8528.4|0
1649646000000|2022-04-11 03:00:00|8543.7|8531.7|8552.7|8540.7|8553.8|8541.8|8543.7|8531.7|0
1649646300000|2022-04-11 03:05:00|8554.9|8542.9|8554.9|8542.9|8557.2|8545.2|8552.7|8540.7|0
1649646600000|2022-04-11 03:10:00|8554.8|8542.8|8548.1|8536.1|8554.8|8542.8|8548.1|8536.1|0
1649646900000|2022-04-11 03:15:00|8245.3|8233.3|8246.1|8234.1|8246.1|8234.1|8241.8|8229.8|0
1649647200000|2022-04-11 03:20:00|8246.9|8234.9|8248.2|8236.2|8250.4|8238.4|8246.1|8234.1|0
1649647500000|2022-04-11 03:25:00|8247.4|8235.4|8239.6|8227.6|8247.4|8235.4|8237.5|8225.5|0
1649647800000|2022-04-11 03:30:00|8543.5|8531.5|8536.7|8524.7|8543.5|8531.5|8530|8518|0
1649648100000|2022-04-11 03:35:00|8538.9|8526.9|8541.1|8529.1|8541.1|8529.1|8538.9|8526.9|0
1649648400000|2022-04-11 03:40:00|8538.9|8526.9|8536.6|8524.6|8541.1|8529.1|8536.6|8524.6|0
1649648700000|2022-04-11 03:45:00|8534.4|8522.4|8538.9|8526.9|8541.2|8529.2|8532.1|8520.1|0
1649649000000|2022-04-11 03:50:00|8539|8527|8541.3|8529.3|8541.3|8529.3|8537.8|8525.8|0
1649649300000|2022-04-11 03:55:00|8541.2|8529.2|8543.6|8531.6|8548.1|8536.1|8541.2|8529.2|0
1649649600000|2022-04-11 04:00:00|8543.7|8531.7|8546.1|8534.1|8548.2|8536.2|8543.7|8531.7|0
1649649900000|2022-04-11 04:05:00|8545|8533|8550.6|8538.6|8552.8|8540.8|8545|8533|0
1649650200000|2022-04-11 04:10:00|8550.5|8538.5|8550.5|8538.5|8550.6|8538.6|8548.3|8536.3|0
1649650500000|2022-04-11 04:15:00|8248.3|8236.3|8248.4|8236.4|8250.5|8238.5|8248.3|8236.3|0
1649650800000|2022-04-11 04:20:00|8249.2|8237.2|8248.4|8236.4|8250.5|8238.5|8248.4|8236.4|0
1649651100000|2022-04-11 04:25:00|8248.3|8236.3|8248.3|8236.3|8248.4|8236.4|8246.1|8234.1|0
1649651400000|2022-04-11 04:30:00|8549.2|8537.2|8541.3|8529.3|8549.2|8537.2|8541.3|8529.3|0
1649651700000|2022-04-11 04:35:00|8541.4|8529.4|8541.4|8529.4|8543.6|8531.6|8541.4|8529.4|0
1649652000000|2022-04-11 04:40:00|8541.5|8529.5|8541.5|8529.5|8543.8|8531.8|8541.4|8529.4|0
1649652300000|2022-04-11 04:45:00|8539.3|8527.3|8541.5|8529.5|8541.6|8529.6|8539.3|8527.3|0
1649652600000|2022-04-11 04:50:00|8541.6|8529.6|8537.1|8525.1|8541.6|8529.6|8537.1|8525.1|0
1649652900000|2022-04-11 04:55:00|8534.9|8522.9|8532.4|8520.4|8536.9|8524.9|8532.4|8520.4|0
1649653200000|2022-04-11 05:00:00|8532.5|8520.5|8532.5|8520.5|8534.8|8522.8|8532.4|8520.4|0
1649653500000|2022-04-11 05:05:00|8534.7|8522.7|8541.5|8529.5|8543.7|8531.7|8534.7|8522.7|0
1649653800000|2022-04-11 05:10:00|8542.6|8530.6|8536.7|8524.7|8542.6|8530.6|8534.6|8522.6|0
1649654100000|2022-04-11 05:15:00|8235.7|8223.7|8237.5|8225.5|8237.5|8225.5|8235.3|8223.3|0
1649654400000|2022-04-11 05:20:00|8238.3|8226.3|8224.6|8212.6|8241.8|8229.8|8224.6|8212.6|0
1649654700000|2022-04-11 05:25:00|8224.2|8212.2|8228.5|8216.5|8228.5|8216.5|8224.2|8212.2|0
1649655000000|2022-04-11 05:30:00|8531.9|8519.9|8527.7|8515.7|8536.7|8524.7|8527.7|8515.7|0
1649655300000|2022-04-11 05:35:00|8527.8|8515.8|8539|8527|8539|8527|8527.7|8515.7|0
1649655600000|2022-04-11 05:40:00|8536.8|8524.8|8539|8527|8543.5|8531.5|8536.8|8524.8|0
1649655900000|2022-04-11 05:45:00|8238.1|8226.1|8233|8221|8239.4|8227.4|8231.9|8219.9|0
1649656200000|2022-04-11 05:50:00|8233.8|8221.8|8250.1|8238.1|8250.1|8238.1|8233|8221|0
1649656500000|2022-04-11 05:55:00|8249.3|8237.3|8260.6|8248.6|8260.6|8248.6|8245.8|8233.8|0
1649656800000|2022-04-11 06:00:00|8563.2|8551.2|8575.1|8570.1|8580.6|8575.6|8563.1|8551.1|57
1649657100000|2022-04-11 06:05:00|8575.6|8570.6|8566.6|8561.6|8579.6|8574.6|8566.6|8561.6|36
1649657400000|2022-04-11 06:10:00|8564.6|8559.6|8566.1|8561.1|8574.1|8569.1|8561.1|8556.1|44
1649657700000|2022-04-11 06:15:00|8565.6|8560.6|8574.1|8569.1|8576.1|8571.1|8564.6|8559.6|14
1649658000000|2022-04-11 06:20:00|8573.6|8568.6|8585.6|8580.6|8585.6|8580.6|8572.1|8567.1|27
1649658300000|2022-04-11 06:25:00|8586.1|8581.1|8585.6|8580.6|8588.1|8583.1|8573.6|8568.6|32
1649658600000|2022-04-11 06:30:00|8585.1|8580.1|8580.1|8575.1|8585.1|8580.1|8577.6|8572.6|22
1649658900000|2022-04-11 06:35:00|8579.6|8574.6|8577.1|8572.1|8580.1|8575.1|8572.1|8567.1|33
1649659200000|2022-04-11 06:40:00|8576.6|8571.6|8583.6|8578.6|8588.1|8583.1|8573.6|8568.6|37
1649659500000|2022-04-11 06:45:00|8583.1|8578.1|8577.1|8572.1|8588.1|8583.1|8577.1|8572.1|29
1649659800000|2022-04-11 06:50:00|8577.6|8572.6|8574.6|8569.6|8577.6|8572.6|8570.1|8565.1|19
1649660100000|2022-04-11 06:55:00|8575.1|8570.1|8577.1|8572.1|8580.1|8575.1|8570.1|8565.1|263
1649660400000|2022-04-11 07:00:00|8583.1|8578.1|8575.6|8570.6|8610.1|8605.1|8573.6|8568.6|1007
1649660700000|2022-04-11 07:05:00|8575.1|8570.1|8562.1|8557.1|8582.6|8577.6|8557.6|8552.6|300
1649661000000|2022-04-11 07:10:00|8560.6|8555.6|8555.6|8550.6|8564.6|8559.6|8544.6|8539.6|282
1649661300000|2022-04-11 07:15:00|8555.1|8550.1|8575.6|8570.6|8583.1|8578.1|8550.6|8545.6|287
1649661600000|2022-04-11 07:20:00|8575.1|8570.1|8588.6|8583.6|8592.6|8587.6|8571.6|8566.6|174
1649661900000|2022-04-11 07:25:00|8588.1|8583.1|8639.1|8634.1|8640.6|8635.6|8586.1|8581.1|377
1649662200000|2022-04-11 07:30:00|8638.6|8633.6|8616.6|8611.6|8638.6|8633.6|8605.6|8600.6|372
1649662500000|2022-04-11 07:35:00|8617.1|8612.1|8621.6|8616.6|8621.6|8616.6|8608.6|8603.6|124
1649662800000|2022-04-11 07:40:00|8621.3|8616.3|8629.3|8624.3|8632.3|8627.3|8619.8|8614.8|262
1649663100000|2022-04-11 07:45:00|8629.8|8624.8|8629.3|8624.3|8642.3|8637.3|8622.3|8617.3|298
1649663400000|2022-04-11 07:50:00|8628.8|8623.8|8620.3|8615.3|8629.3|8624.3|8615.3|8610.3|497
1649663700000|2022-04-11 07:55:00|8620.8|8615.8|8606.8|8601.8|8621.8|8616.8|8602.8|8597.8|143
1649664000000|2022-04-11 08:00:00|8607.3|8602.3|8595.3|8590.3|8619.3|8614.3|8595.3|8590.3|352
1649664300000|2022-04-11 08:05:00|8595.8|8590.8|8595.3|8590.3|8599.3|8594.3|8590.3|8585.3|4454
1649664600000|2022-04-11 08:10:00|8595.8|8590.8|8584.3|8579.3|8599.3|8594.3|8582.8|8577.8|163
1649664900000|2022-04-11 08:15:00|8584.8|8579.8|8572.3|8567.3|8588.8|8583.8|8568.8|8563.8|179
1649665200000|2022-04-11 08:20:00|8571.8|8566.8|8578.8|8573.8|8580.8|8575.8|8565.8|8560.8|875
1649665500000|2022-04-11 08:25:00|8580.3|8575.3|8577.8|8572.8|8582.3|8577.3|8571.3|8566.3|163
1649665800000|2022-04-11 08:30:00|8578.3|8573.3|8583.3|8578.3|8586.3|8581.3|8570.8|8565.8|250
1649666100000|2022-04-11 08:35:00|8582.8|8577.8|8597.8|8592.8|8597.8|8592.8|8578.8|8573.8|1593
1649666400000|2022-04-11 08:40:00|8597.3|8592.3|8593.8|8588.8|8598.3|8593.3|8591.8|8586.8|427
1649666700000|2022-04-11 08:45:00|8594.3|8589.3|8595.3|8590.3|8597.8|8592.8|8587.3|8582.3|1083
1649667000000|2022-04-11 08:50:00|8595.8|8590.8|8592.8|8587.8|8595.8|8590.8|8585.8|8580.8|159
1649667300000|2022-04-11 08:55:00|8592.3|8587.3|8595.8|8590.8|8605.8|8600.8|8591.8|8586.8|159
1649667600000|2022-04-11 09:00:00|8597.3|8592.3|8607.3|8602.3|8607.8|8602.8|8593.8|8588.8|228
1649667900000|2022-04-11 09:05:00|8607.8|8602.8|8596.8|8591.8|8607.8|8602.8|8592.8|8587.8|422
1649668200000|2022-04-11 09:10:00|8597.3|8592.3|8590.8|8585.8|8602.3|8597.3|8587.3|8582.3|1179
1649668500000|2022-04-11 09:15:00|8590.3|8585.3|8594.8|8589.8|8595.3|8590.3|8588.3|8583.3|750
1649668800000|2022-04-11 09:20:00|8595.3|8590.3|8602.3|8597.3|8602.3|8597.3|8592.8|8587.8|792
1649669100000|2022-04-11 09:25:00|8602.8|8597.8|8609.3|8604.3|8611.3|8606.3|8601.8|8596.8|84
1649669400000|2022-04-11 09:30:00|8607.3|8602.3|8606.8|8601.8|8608.3|8603.3|8601.8|8596.8|156
1649669700000|2022-04-11 09:35:00|8606.3|8601.3|8610.8|8605.8|8611.3|8606.3|8602.3|8597.3|853
1649670000000|2022-04-11 09:40:00|8609.3|8604.3|8610.3|8605.3|8611.3|8606.3|8603.8|8598.8|64
1649670300000|2022-04-11 09:45:00|8610.8|8605.8|8612.8|8607.8|8633.3|8628.3|8608.8|8603.8|476
1649670600000|2022-04-11 09:50:00|8612.3|8607.3|8620.3|8615.3|8620.3|8615.3|8608.3|8603.3|80
1649670900000|2022-04-11 09:55:00|8620.8|8615.8|8614.3|8609.3|8624.3|8619.3|8610.3|8605.3|86
1649671200000|2022-04-11 10:00:00|8613.8|8608.8|8626.8|8621.8|8627.3|8622.3|8612.3|8607.3|406
1649671500000|2022-04-11 10:05:00|8626.3|8621.3|8622.3|8617.3|8626.8|8621.8|8619.3|8614.3|90
1649671800000|2022-04-11 10:10:00|8622.8|8617.8|8621.3|8616.3|8626.3|8621.3|8615.8|8610.8|117
1649672100000|2022-04-11 10:15:00|8621.8|8616.8|8624.3|8619.3|8626.3|8621.3|8619.3|8614.3|89
1649672400000|2022-04-11 10:20:00|8624.8|8619.8|8625.3|8620.3|8627.3|8622.3|8619.8|8614.8|54
1649672700000|2022-04-11 10:25:00|8625.8|8620.8|8623.8|8618.8|8626.3|8621.3|8620.8|8615.8|149
1649673000000|2022-04-11 10:30:00|8623.3|8618.3|8616.8|8611.8|8623.8|8618.8|8615.3|8610.3|3455
1649673300000|2022-04-11 10:35:00|8617.3|8612.3|8619.3|8614.3|8622.8|8617.8|8616.8|8611.8|81
1649673600000|2022-04-11 10:40:00|8618.8|8613.8|8615.8|8610.8|8620.8|8615.8|8615.3|8610.3|58
1649673900000|2022-04-11 10:45:00|8615.3|8610.3|8620.8|8615.8|8621.8|8616.8|8613.3|8608.3|145
1649674200000|2022-04-11 10:50:00|8619.8|8614.8|8618.8|8613.8|8620.8|8615.8|8617.3|8612.3|44
1649674500000|2022-04-11 10:55:00|8619.3|8614.3|8622.3|8617.3|8622.8|8617.8|8618.8|8613.8|85
1649674800000|2022-04-11 11:00:00|8621.8|8616.8|8624.3|8619.3|8626.8|8621.8|8619.8|8614.8|2273
1649675100000|2022-04-11 11:05:00|8624.8|8619.8|8622.8|8617.8|8625.8|8620.8|8620.3|8615.3|2577
1649675400000|2022-04-11 11:10:00|8623.3|8618.3|8618.3|8613.3|8625.3|8620.3|8617.3|8612.3|76
1649675700000|2022-04-11 11:15:00|8617.8|8612.8|8605.8|8600.8|8617.8|8612.8|8601.3|8596.3|82
1649676000000|2022-04-11 11:20:00|8606.3|8601.3|8612.3|8607.3|8613.8|8608.8|8604.3|8599.3|250
1649676300000|2022-04-11 11:25:00|8612.8|8607.8|8612.3|8607.3|8613.8|8608.8|8608.8|8603.8|109
1649676600000|2022-04-11 11:30:00|8611.8|8606.8|8611.3|8606.3|8612.3|8607.3|8606.8|8601.8|196
1649676900000|2022-04-11 11:35:00|8610.8|8605.8|8603.8|8598.8|8612.3|8607.3|8603.3|8598.3|70
1649677200000|2022-04-11 11:40:00|8603.6|8598.6|8596.6|8591.6|8604.6|8599.6|8596.1|8591.1|92
1649677500000|2022-04-11 11:45:00|8597.1|8592.1|8602.1|8597.1|8602.1|8597.1|8595.6|8590.6|65
1649677800000|2022-04-11 11:50:00|8602.6|8597.6|8605.1|8600.1|8605.6|8600.6|8601.1|8596.1|200
1649678100000|2022-04-11 11:55:00|8604.6|8599.6|8603.6|8598.6|8609.6|8604.6|8602.6|8597.6|54
1649678400000|2022-04-11 12:00:00|8603.1|8598.1|8599.1|8594.1|8606.6|8601.6|8597.6|8592.6|88
1649678700000|2022-04-11 12:05:00|8598.6|8593.6|8587.6|8582.6|8599.6|8594.6|8587.1|8582.1|102
1649679000000|2022-04-11 12:10:00|8588.6|8583.6|8588.6|8583.6|8591.6|8586.6|8584.6|8579.6|115
1649679300000|2022-04-11 12:15:00|8589.1|8584.1|8582.6|8577.6|8589.6|8584.6|8580.6|8575.6|105
1649679600000|2022-04-11 12:20:00|8582.1|8577.1|8570.6|8565.6|8582.6|8577.6|8568.6|8563.6|120
1649679900000|2022-04-11 12:25:00|8570.1|8565.1|8575.1|8570.1|8578.6|8573.6|8570.1|8565.1|122
1649680200000|2022-04-11 12:30:00|8574.6|8569.6|8578.1|8573.1|8581.6|8576.6|8574.1|8569.1|518
1649680500000|2022-04-11 12:35:00|8577.6|8572.6|8577.1|8572.1|8579.6|8574.6|8574.6|8569.6|99
1649680800000|2022-04-11 12:40:00|8577.6|8572.6|8576.6|8571.6|8577.6|8572.6|8569.6|8564.6|2714
1649681100000|2022-04-11 12:45:00|8576.1|8571.1|8584.1|8579.1|8587.1|8582.1|8574.1|8569.1|175
1649681400000|2022-04-11 12:50:00|8584.6|8579.6|8580.1|8575.1|8585.6|8580.6|8578.1|8573.1|1716
1649681700000|2022-04-11 12:55:00|8580.6|8575.6|8574.1|8569.1|8582.6|8577.6|8573.6|8568.6|75
1649682000000|2022-04-11 13:00:00|8574.6|8569.6|8581.6|8576.6|8582.1|8577.1|8572.6|8567.6|239
1649682300000|2022-04-11 13:05:00|8581.1|8576.1|8573.1|8568.1|8581.6|8576.6|8572.6|8567.6|80
1649682600000|2022-04-11 13:10:00|8572.6|8567.6|8579.6|8574.6|8580.6|8575.6|8572.6|8567.6|180
1649682900000|2022-04-11 13:15:00|8580.6|8575.6|8585.6|8580.6|8589.6|8584.6|8580.1|8575.1|108
1649683200000|2022-04-11 13:20:00|8585.1|8580.1|8586.1|8581.1|8587.6|8582.6|8583.6|8578.6|1147
1649683500000|2022-04-11 13:25:00|8585.6|8580.6|8582.6|8577.6|8588.1|8583.1|8581.6|8576.6|155
1649683800000|2022-04-11 13:30:00|8583.1|8578.1|8583.6|8578.6|8599.6|8594.6|8574.6|8569.6|256
1649684100000|2022-04-11 13:35:00|8582.6|8577.6|8563.1|8558.1|8592.1|8587.1|8560.1|8555.1|530
1649684400000|2022-04-11 13:40:00|8562.6|8557.6|8574.1|8569.1|8578.1|8573.1|8557.6|8552.6|243
1649684700000|2022-04-11 13:45:00|8573.6|8568.6|8584.1|8579.1|8587.1|8582.1|8569.1|8564.1|195
1649685000000|2022-04-11 13:50:00|8584.6|8579.6|8600.1|8595.1|8601.1|8596.1|8583.1|8578.1|948
1649685300000|2022-04-11 13:55:00|8599.6|8594.6|8611.1|8606.1|8614.1|8609.1|8599.1|8594.1|1281
1649685600000|2022-04-11 14:00:00|8610.6|8605.6|8603.6|8598.6|8612.6|8607.6|8599.1|8594.1|1491
1649685900000|2022-04-11 14:05:00|8603.1|8598.1|8605.1|8600.1|8622.1|8617.1|8601.6|8596.6|306
1649686200000|2022-04-11 14:10:00|8604.5|8599.5|8601.5|8596.5|8613.5|8608.5|8599|8594|104
1649686500000|2022-04-11 14:15:00|8601|8596|8598|8593|8609.5|8604.5|8597|8592|277
1649686800000|2022-04-11 14:20:00|8597.5|8592.5|8598.5|8593.5|8607.5|8602.5|8597.5|8592.5|196
1649687100000|2022-04-11 14:25:00|8599|8594|8591|8586|8600|8595|8585.5|8580.5|875
1649687400000|2022-04-11 14:30:00|8590.5|8585.5|8590|8585|8592|8587|8585|8580|317
1649687700000|2022-04-11 14:35:00|8589.5|8584.5|8584|8579|8593|8588|8583|8578|135
1649688000000|2022-04-11 14:40:00|8583.5|8578.5|8582.5|8577.5|8585|8580|8579|8574|444
1649688300000|2022-04-11 14:45:00|8582|8577|8580.5|8575.5|8584|8579|8579.5|8574.5|102
1649688600000|2022-04-11 14:50:00|8581|8576|8588|8583|8590.5|8585.5|8580|8575|1128
1649688900000|2022-04-11 14:55:00|8587|8582|8587|8582|8591|8586|8585.5|8580.5|1808
1649689200000|2022-04-11 15:00:00|8586|8581|8584.5|8579.5|8586|8581|8580|8575|125
1649689500000|2022-04-11 15:05:00|8584|8579|8578.5|8573.5|8586|8581|8577|8572|81
1649689800000|2022-04-11 15:10:00|8578|8573|8571|8566|8579|8574|8568|8563|173
1649690100000|2022-04-11 15:15:00|8570.5|8565.5|8574|8569|8575|8570|8569|8564|242
1649690400000|2022-04-11 15:20:00|8573.5|8568.5|8571.5|8566.5|8575|8570|8571|8566|344
1649690700000|2022-04-11 15:25:00|8571|8566|8571.5|8566.5|8574.5|8569.5|8565.5|8560.5|368
1649691000000|2022-04-11 15:30:00|8572.5|8565.5|8586.5|8580.5|8591.5|8585.5|8571.5|8565.5|757
1649691300000|2022-04-11 15:35:00|8588.5|8579.5|8590.5|8584.5|8594.5|8588.5|8585.5|8579.5|143
1649691600000|2022-04-11 15:40:00|8591.5|8583.5|8593.5|8586.5|8593.5|8587.5|8585.5|8579.5|91
1649691900000|2022-04-11 15:45:00|8592.5|8587.5|8590.5|8583.5|8593.5|8587.5|8587.5|8580.5|45
1649692200000|2022-04-11 15:50:00|8589.5|8582.5|8590.5|8583.5|8591.5|8584.5|8587.5|8580.5|78
1649692500000|2022-04-11 15:55:00|8591.5|8584.5|8587.5|8579.5|8591.5|8584.5|8586.5|8579.5|41
1649692800000|2022-04-11 16:00:00|8586.5|8580.5|8586.5|8580.5|8588.5|8582.5|8583.5|8577.5|28
1649693100000|2022-04-11 16:05:00|8587.5|8581.5|8584.5|8577.5|8588.5|8581.5|8583.5|8576.5|29
1649693400000|2022-04-11 16:10:00|8585.5|8578.5|8584.5|8577.5|8586.5|8580.5|8583.5|8576.5|21
1649693700000|2022-04-11 16:15:00|8583.5|8578.5|8583.5|8576.5|8585.5|8578.5|8580.5|8573.5|17
1649694000000|2022-04-11 16:20:00|8584.5|8577.5|8584.5|8577.5|8586.5|8579.5|8583.5|8576.5|20
1649694300000|2022-04-11 16:25:00|8583.5|8576.5|8584.5|8577.5|8585.5|8579.5|8583.5|8576.5|7
1649694600000|2022-04-11 16:30:00|8583.5|8576.5|8581.5|8574.5|8583.5|8576.5|8579.5|8572.5|9
1649694900000|2022-04-11 16:35:00|8580.5|8575.5|8580.5|8573.5|8581.5|8575.5|8579.5|8572.5|11
1649695200000|2022-04-11 16:40:00|8579.5|8572.5|8579.5|8572.5|8581.5|8574.5|8577.5|8569.5|12
1649695500000|2022-04-11 16:45:00|8578.5|8573.5|8580.5|8573.5|8582.5|8575.5|8578.5|8571.5|5
1649695800000|2022-04-11 16:50:00|8579.5|8574.5|8574.5|8567.5|8582.5|8574.5|8572.5|8566.5|13
1649696100000|2022-04-11 16:55:00|8573.5|8566.5|8575.5|8569.5|8577.5|8570.5|8572.5|8565.5|37
1649696400000|2022-04-11 17:00:00|8574.5|8568.5|8583.5|8577.5|8585.5|8578.5|8574.5|8568.5|40
1649696700000|2022-04-11 17:05:00|8584.5|8578.5|8581.5|8574.5|8587.5|8580.5|8581.5|8574.5|14
1649697000000|2022-04-11 17:10:00|8579.5|8573.5|8585.5|8578.5|8585.5|8578.5|8579.5|8572.5|11
1649697300000|2022-04-11 17:15:00|8584.5|8577.5|8582.5|8574.5|8586.5|8578.5|8578.5|8572.5|5
1649697600000|2022-04-11 17:20:00|8583.5|8575.5|8575.5|8567.5|8583.5|8575.5|8573.5|8567.5|8
1649697900000|2022-04-11 17:25:00|8574.5|8568.5|8572.5|8564.5|8578.5|8570.5|8569.5|8562.5|61
1649698200000|2022-04-11 17:30:00|8574.5|8565.5|8577.5|8569.5|8577.5|8569.5|8572.5|8565.5|10
1649698500000|2022-04-11 17:35:00|8578.5|8570.5|8575.5|8567.5|8579.5|8571.5|8571.5|8564.5|8
1649698800000|2022-04-11 17:40:00|8574.5|8569.5|8575.5|8567.5|8578.5|8570.5|8573.5|8566.5|6
1649699100000|2022-04-11 17:45:00|8576.5|8568.5|8578.5|8570.5|8582.5|8570.5|8574.5|8566.5|13
1649699400000|2022-04-11 17:50:00|8579.5|8571.5|8580.5|8572.5|8582.5|8574.5|8573.5|8567.5|25
1649699700000|2022-04-11 17:55:00|8578.5|8571.5|8581.1|8569.1|8582.5|8573.5|8573.5|8565.5|23
1649700000000|2022-04-11 18:00:00|8581|8569|8578.6|8566.6|8583.4|8571.4|8574|8562|0
1649700300000|2022-04-11 18:05:00|8578.5|8566.5|8585.7|8573.7|8588|8576|8576.3|8564.3|0
1649700600000|2022-04-11 18:10:00|8585.6|8573.6|8569.5|8557.5|8585.8|8573.8|8567.2|8555.2|0
1649700900000|2022-04-11 18:15:00|8569.4|8557.4|8562.6|8550.6|8569.4|8557.4|8562.6|8550.6|0
1649701200000|2022-04-11 18:20:00|8562.7|8550.7|8564.9|8552.9|8567.2|8555.2|8562.6|8550.6|0
1649701500000|2022-04-11 18:25:00|8566|8554|8569.4|8557.4|8571.7|8559.7|8564.9|8552.9|0
1649701800000|2022-04-11 18:30:00|8569.3|8557.3|8574|8562|8574|8562|8562.5|8550.5|802
1649702100000|2022-04-11 18:35:00|8573.9|8561.9|8575.1|8563.1|8576.3|8564.3|8571.6|8559.6|0
1649702400000|2022-04-11 18:40:00|8574|8562|8576.3|8564.3|8578.7|8566.7|8573.9|8561.9|0
1649702700000|2022-04-11 18:45:00|8578.5|8566.5|8587.8|8575.8|8587.8|8575.8|8576.2|8564.2|0
1649703000000|2022-04-11 18:50:00|8585.6|8573.6|8587.7|8575.7|8592.6|8580.6|8585.5|8573.5|0
1649703300000|2022-04-11 18:55:00|8587.8|8575.8|8583.4|8571.4|8592.4|8580.4|8583.4|8571.4|0
1649703600000|2022-04-11 19:00:00|8583.5|8571.5|8576.4|8564.4|8590.6|8578.6|8576.4|8564.4|0
1649703900000|2022-04-11 19:05:00|8576.5|8564.5|8578.8|8566.8|8581|8569|8574|8562|0
1649704200000|2022-04-11 19:10:00|8581|8569|8576.3|8564.3|8583.4|8571.4|8574|8562|0
1649704500000|2022-04-11 19:15:00|8576.2|8564.2|8567.3|8555.3|8576.3|8564.3|8565|8553|0
1649704800000|2022-04-11 19:20:00|8567.2|8555.2|8564.9|8552.9|8569.5|8557.5|8564.9|8552.9|0
1649705100000|2022-04-11 19:25:00|8564.8|8552.8|8549.9|8537.9|8567.1|8555.1|8549.4|8537.4|0
1649705400000|2022-04-11 19:30:00|8552.1|8540.1|8535.5|8523.5|8552.1|8540.1|8535.5|8523.5|0
1649705700000|2022-04-11 19:35:00|8535.4|8523.4|8535.7|8523.7|8537.9|8525.9|8531|8519|0
1649706000000|2022-04-11 19:40:00|8535.6|8523.6|8533.3|8521.3|8540.4|8528.4|8531|8519|0
1649706300000|2022-04-11 19:45:00|8533.2|8521.2|8528.8|8516.8|8535.6|8523.6|8526.4|8514.4|0
1649706600000|2022-04-11 19:50:00|8531|8519|8528.5|8516.5|8533.7|8521.7|8526.3|8514.3|0
1649706900000|2022-04-11 19:55:00|8528.6|8516.6|8517.4|8505.4|8528.6|8516.6|8516.9|8504.9|0
1649707200000|2022-04-11 20:00:00|8522.7|8510.7|8511.8|8499.8|8527.7|8515.7|8511.1|8499.1|0
1649707500000|2022-04-11 20:05:00|8512.5|8500.5|8522.4|8510.4|8522.4|8510.4|8512.5|8500.5|0
1649707800000|2022-04-11 20:10:00|8521.7|8509.7|8518.8|8506.8|8529|8517|8518.8|8506.8|0
1649708100000|2022-04-11 20:15:00|8519.5|8507.5|8520.4|8508.4|8523.8|8511.8|8518.8|8506.8|0
1649708400000|2022-04-11 20:20:00|8521.1|8509.1|8517.5|8505.5|8521.8|8509.8|8516.8|8504.8|0
1649708700000|2022-04-11 20:25:00|8517.4|8505.4|8517|8505|8519.9|8507.9|8516.8|8504.8|0
1649709000000|2022-04-11 20:30:00|8517.9|8505.9|8518.8|8506.8|8519.7|8507.7|8514.9|8502.9|0
1649709300000|2022-04-11 20:35:00|8519.7|8507.7|8526.8|8514.8|8526.8|8514.8|8519.7|8507.7|0
1649709600000|2022-04-11 20:40:00|8527.5|8515.5|8529.2|8517.2|8529.2|8517.2|8525.4|8513.4|0
1649709900000|2022-04-11 20:45:00|8530.1|8518.1|8529.2|8517.2|8530.1|8518.1|8526.5|8514.5|0
1649710200000|2022-04-11 20:50:00|8530.1|8518.1|8530.1|8518.1|8531.5|8519.5|8528.5|8516.5|0
1649710500000|2022-04-11 20:55:00|8530.8|8518.8|8531.5|8519.5|8531.9|8519.9|8530.1|8518.1|0
1649710800000|2022-04-11 21:00:00|8531.3|8519.3|8530.8|8518.8|8531.5|8519.5|8530.1|8518.1|0
1649711100000|2022-04-11 21:05:00|8530.4|8518.4|8530.8|8518.8|8531|8519|8530.4|8518.4|0
1649711400000|2022-04-11 21:10:00|8531|8519|8530.8|8518.8|8531|8519|8530.8|8518.8|0
1649711700000|2022-04-11 21:15:00|8530.6|8518.6|8531|8519|8531|8519|8530.6|8518.6|0
1649712000000|2022-04-11 21:20:00|8531.3|8519.3|8532|8520|8533.8|8521.8|8531.3|8519.3|0
1649712300000|2022-04-11 21:25:00|8532.4|8520.4|8532.4|8520.4|8533.1|8521.1|8531.3|8519.3|0
1649712600000|2022-04-11 21:30:00|8532.2|8520.2|8532|8520|8532.6|8520.6|8531.5|8519.5|0
1649712900000|2022-04-11 21:35:00|8531.9|8519.9|8532.3|8520.3|8533|8521|8531.7|8519.7|0
1649713200000|2022-04-11 21:40:00|8532.1|8520.1|8531.4|8519.4|8532.3|8520.3|8531.4|8519.4|0
1649713500000|2022-04-11 21:45:00|8531.6|8519.6|8531.6|8519.6|8531.6|8519.6|8531.2|8519.2|0
1649713800000|2022-04-11 21:50:00|8531.4|8519.4|8531.4|8519.4|8531.9|8519.9|8531.4|8519.4|0
1649714100000|2022-04-11 21:55:00|8531.6|8519.6|8532.3|8520.3|8533.4|8521.4|8531.2|8519.2|0
1649714400000|2022-04-11 22:00:00|8532.4|8520.4|8537.1|8525.1|8541.4|8529.4|8532.4|8520.4|0
1649714700000|2022-04-11 22:05:00|8537.5|8525.5|8535.7|8523.7|8538.7|8526.7|8534.4|8522.4|0
1649715000000|2022-04-11 22:10:00|8536|8524|8538.2|8526.2|8538.7|8526.7|8535.7|8523.7|0
1649715300000|2022-04-11 22:15:00|8537.8|8525.8|8538.4|8526.4|8540.7|8528.7|8537.8|8525.8|0
1649715600000|2022-04-11 22:20:00|8540.2|8528.2|8542.4|8530.4|8545.4|8533.4|8540.2|8528.2|0
1649715900000|2022-04-11 22:25:00|8543.1|8531.1|8543.1|8531.1|8543.8|8531.8|8541.7|8529.7|0
1649716200000|2022-04-11 22:30:00|8543.6|8531.6|8546.1|8534.1|8546.1|8534.1|8543.6|8531.6|0
1649716500000|2022-04-11 22:35:00|8545.6|8533.6|8546.8|8534.8|8547.4|8535.4|8545.4|8533.4|0
1649716800000|2022-04-11 22:40:00|8546.7|8534.7|8547.4|8535.4|8547.4|8535.4|8546.1|8534.1|0
1649717100000|2022-04-11 22:45:00|8547.5|8535.5|8546.8|8534.8|8548.1|8536.1|8546.8|8534.8|0
1649717400000|2022-04-11 22:50:00|8546.7|8534.7|8546.8|8534.8|8547.4|8535.4|8545.4|8533.4|0
1649717700000|2022-04-11 22:55:00|8547.2|8535.2|8548.1|8536.1|8549.7|8537.7|8547.2|8535.2|0
1649718000000|2022-04-11 23:00:00|8549|8537|8545.4|8533.4|8549|8537|8545.4|8533.4|0
1649718300000|2022-04-11 23:05:00|8544.7|8532.7|8543.8|8531.8|8544.9|8532.9|8541.7|8529.7|0
1649718600000|2022-04-11 23:10:00|8543.1|8531.1|8541.7|8529.7|8543.8|8531.8|8539.5|8527.5|0
1649718900000|2022-04-11 23:15:00|8541|8529|8539.4|8527.4|8541.7|8529.7|8538.1|8526.1|0
1649719200000|2022-04-11 23:20:00|8538.7|8526.7|8534.4|8522.4|8542.4|8530.4|8530.8|8518.8|0
1649719500000|2022-04-11 23:25:00|8533.7|8521.7|8534|8522|8535.8|8523.8|8530.1|8518.1|0
1649719800000|2022-04-11 23:30:00|8533.9|8521.9|8535.1|8523.1|8539.4|8527.4|8531.5|8519.5|0
1649720100000|2022-04-11 23:35:00|8534.4|8522.4|8531.5|8519.5|8534.9|8522.9|8530.1|8518.1|0
1649720400000|2022-04-11 23:40:00|8531.4|8519.4|8533|8521|8535.1|8523.1|8530.8|8518.8|0
1649720700000|2022-04-11 23:45:00|8532.4|8520.4|8526.4|8514.4|8533.7|8521.7|8526.4|8514.4|0
1649721000000|2022-04-11 23:50:00|8525.8|8513.8|8523.7|8511.7|8530.8|8518.8|8522.8|8510.8|0
1649721300000|2022-04-11 23:55:00|8523.2|8511.2|8528|8516|8528.7|8516.7|8520.7|8508.7|0
1649721600000|2022-04-12 00:00:00|8527.1|8515.1|8530.8|8518.8|8536.7|8524.7|8526.2|8514.2|0
1649721900000|2022-04-12 00:05:00|8530.7|8518.7|8528.1|8516.1|8532.4|8520.4|8525.1|8513.1|0
1649722200000|2022-04-12 00:10:00|8528|8516|8526|8514|8528.1|8516.1|8522.4|8510.4|0
1649722500000|2022-04-12 00:15:00|8525.1|8513.1|8537.8|8525.8|8544.6|8532.6|8525.1|8513.1|0
1649722800000|2022-04-12 00:20:00|8537.7|8525.7|8540|8528|8542.3|8530.3|8535.5|8523.5|0
1649723100000|2022-04-12 00:25:00|8540.1|8528.1|8542.2|8530.2|8546.8|8534.8|8539.9|8527.9|0
1649723400000|2022-04-12 00:30:00|8542.3|8530.3|8542.1|8530.1|8546.8|8534.8|8542.1|8530.1|0
1649723700000|2022-04-12 00:35:00|8542.2|8530.2|8539.9|8527.9|8546.7|8534.7|8539.8|8527.8|0
1649724000000|2022-04-12 00:40:00|8542.1|8530.1|8534.3|8522.3|8542.1|8530.1|8533.2|8521.2|0
1649724300000|2022-04-12 00:45:00|8562.1|8550.1|8556.1|8544.1|8562.8|8550.8|8556|8544|0
1649724600000|2022-04-12 00:50:00|8556|8544|8547.1|8535.1|8556|8544|8547.1|8535.1|0
1649724900000|2022-04-12 00:55:00|8546.2|8534.2|8536|8524|8547.1|8535.1|8533.6|8521.6|0
1649725200000|2022-04-12 01:00:00|8535.9|8523.9|8538.2|8526.2|8538.2|8526.2|8531.5|8519.5|0
1649725500000|2022-04-12 01:05:00|8537.8|8525.8|8537.1|8525.1|8538.2|8526.2|8533.7|8521.7|0
1649725800000|2022-04-12 01:10:00|8537.5|8525.5|8535.9|8523.9|8538.2|8526.2|8533.7|8521.7|0
1649726100000|2022-04-12 01:15:00|8510.3|8498.3|8508.1|8496.1|8512.6|8500.6|8508.1|8496.1|0
1649726400000|2022-04-12 01:20:00|8508|8496|8508|8496|8510.4|8498.4|8508|8496|0
1649726700000|2022-04-12 01:25:00|8505.8|8493.8|8503.5|8491.5|8510.2|8498.2|8501.2|8489.2|0
1649727000000|2022-04-12 01:30:00|8503.4|8491.4|8504.7|8492.7|8508.1|8496.1|8501.3|8489.3|0
1649727300000|2022-04-12 01:35:00|8505.8|8493.8|8503.6|8491.6|8510.4|8498.4|8503.6|8491.6|0
1649727600000|2022-04-12 01:40:00|8503.5|8491.5|8503.6|8491.6|8505.8|8493.8|8501.2|8489.2|0
1649727900000|2022-04-12 01:45:00|8530.7|8518.7|8529.3|8517.3|8531.5|8519.5|8529.3|8517.3|0
1649728200000|2022-04-12 01:50:00|8528.4|8516.4|8524.5|8512.5|8529.7|8517.7|8523|8511|0
1649728500000|2022-04-12 01:55:00|8525.2|8513.2|8525.2|8513.2|8527.4|8515.4|8522.9|8510.9|0
1649728800000|2022-04-12 02:00:00|8524.8|8512.8|8522.9|8510.9|8525.2|8513.2|8522.9|8510.9|0
1649729100000|2022-04-12 02:05:00|8523|8511|8525.3|8513.3|8525.3|8513.3|8522.9|8510.9|0
1649729400000|2022-04-12 02:10:00|8526.1|8514.1|8527.5|8515.5|8527.5|8515.5|8525.3|8513.3|0
1649729700000|2022-04-12 02:15:00|8499.6|8487.6|8495|8483|8499.6|8487.6|8494.9|8482.9|0
1649730000000|2022-04-12 02:20:00|8494.9|8482.9|8492.7|8480.7|8497.3|8485.3|8492.7|8480.7|0
1649730300000|2022-04-12 02:25:00|8492.6|8480.6|8495|8483|8495|8483|8492.6|8480.6|0
1649730600000|2022-04-12 02:30:00|8495.1|8483.1|8497.5|8485.5|8499.7|8487.7|8495.1|8483.1|0
1649730900000|2022-04-12 02:35:00|8499.3|8487.3|8497|8485|8501.6|8489.6|8497|8485|0
1649731200000|2022-04-12 02:40:00|8497.1|8485.1|8499.3|8487.3|8499.3|8487.3|8494.8|8482.8|0
1649731500000|2022-04-12 02:45:00|8499.2|8487.2|8501.5|8489.5|8501.5|8489.5|8497|8485|0
1649731800000|2022-04-12 02:50:00|8501.4|8489.4|8501.5|8489.5|8503.7|8491.7|8499.2|8487.2|0
1649732100000|2022-04-12 02:55:00|8503.7|8491.7|8501.5|8489.5|8503.7|8491.7|8499.2|8487.2|0
1649732400000|2022-04-12 03:00:00|8529|8517|8527.2|8515.2|8529.5|8517.5|8527.2|8515.2|0
1649732700000|2022-04-12 03:05:00|8526.4|8514.4|8525|8513|8527.2|8515.2|8525|8513|0
1649733000000|2022-04-12 03:10:00|8525.4|8513.4|8525|8513|8526.1|8514.1|8522.7|8510.7|0
1649733300000|2022-04-12 03:15:00|8525.4|8513.4|8520.4|8508.4|8527.2|8515.2|8520.4|8508.4|0
1649733600000|2022-04-12 03:20:00|8519.6|8507.6|8516|8504|8519.6|8507.6|8515.9|8503.9|0
1649733900000|2022-04-12 03:25:00|8516.8|8504.8|8518.2|8506.2|8518.2|8506.2|8516|8504|0
1649734200000|2022-04-12 03:30:00|8517.8|8505.8|8517.3|8505.3|8520.5|8508.5|8516|8504|0
1649734500000|2022-04-12 03:35:00|8517.7|8505.7|8518.4|8506.4|8518.4|8506.4|8516.1|8504.1|0
1649734800000|2022-04-12 03:40:00|8517.6|8505.6|8517.3|8505.3|8519.6|8507.6|8516.2|8504.2|0
1649735100000|2022-04-12 03:45:00|8518.2|8506.2|8518.4|8506.4|8519.6|8507.6|8517.3|8505.3|0
1649735400000|2022-04-12 03:50:00|8518.5|8506.5|8519.6|8507.6|8520.7|8508.7|8517.3|8505.3|0
1649735700000|2022-04-12 03:55:00|8518.7|8506.7|8517.3|8505.3|8519.6|8507.6|8515.1|8503.1|0
1649736000000|2022-04-12 04:00:00|8488.2|8476.2|8489.3|8477.3|8491.6|8479.6|8487|8475|0
1649736300000|2022-04-12 04:05:00|8491.5|8479.5|8489.2|8477.2|8493.8|8481.8|8489.2|8477.2|0
1649736600000|2022-04-12 04:10:00|8490.3|8478.3|8497.1|8485.1|8498.3|8486.3|8490.3|8478.3|0
1649736900000|2022-04-12 04:15:00|8496|8484|8500.4|8488.4|8500.5|8488.5|8496|8484|0
1649737200000|2022-04-12 04:20:00|8500.5|8488.5|8498.2|8486.2|8500.5|8488.5|8498.2|8486.2|0
1649737500000|2022-04-12 04:25:00|8498.3|8486.3|8494.2|8482.2|8500|8488|8493|8481|0
1649737800000|2022-04-12 04:30:00|8493.1|8481.1|8493.1|8481.1|8495.4|8483.4|8493.1|8481.1|0
1649738100000|2022-04-12 04:35:00|8493.2|8481.2|8490.9|8478.9|8493.2|8481.2|8490.9|8478.9|0
1649738400000|2022-04-12 04:40:00|8491|8479|8484.3|8472.3|8491|8479|8482|8470|0
1649738700000|2022-04-12 04:45:00|8486.5|8474.5|8484.2|8472.2|8486.5|8474.5|8482|8470|0
1649739000000|2022-04-12 04:50:00|8483.1|8471.1|8486|8474|8488.2|8476.2|8483.1|8471.1|0
1649739300000|2022-04-12 04:55:00|8485.9|8473.9|8486|8474|8488.2|8476.2|8483.7|8471.7|0
1649739600000|2022-04-12 05:00:00|8486.1|8474.1|8486|8474|8488.3|8476.3|8483.8|8471.8|0
1649739900000|2022-04-12 05:05:00|8484.9|8472.9|8490.6|8478.6|8490.6|8478.6|8483.8|8471.8|0
1649740200000|2022-04-12 05:10:00|8490.7|8478.7|8499.7|8487.7|8501.9|8489.9|8490.7|8478.7|0
1649740500000|2022-04-12 05:15:00|8528.1|8516.1|8539|8527|8539|8527|8527.7|8515.7|0
1649740800000|2022-04-12 05:20:00|8538.1|8526.1|8528.9|8516.9|8539|8527|8525.5|8513.5|0
1649741100000|2022-04-12 05:25:00|8529.3|8517.3|8527.7|8515.7|8530|8518|8527.7|8515.7|0
1649741400000|2022-04-12 05:30:00|8527.3|8515.3|8530|8518|8530|8518|8525.5|8513.5|0
1649741700000|2022-04-12 05:35:00|8529.6|8517.6|8534.5|8522.5|8534.5|8522.5|8524.4|8512.4|0
1649742000000|2022-04-12 05:40:00|8533.7|8521.7|8530.1|8518.1|8533.7|8521.7|8530|8518|0
1649742300000|2022-04-12 05:45:00|8530|8518|8526.2|8514.2|8530.1|8518.1|8522.3|8510.3|0
1649742600000|2022-04-12 05:50:00|8527.1|8515.1|8528.5|8516.5|8528.5|8516.5|8526.2|8514.2|0
1649742900000|2022-04-12 05:55:00|8528.4|8516.4|8524|8512|8528.5|8516.5|8524|8512|0
1649743200000|2022-04-12 06:00:00|8496|8484|8509|8504|8522.5|8517.5|8493.8|8481.8|115
1649743500000|2022-04-12 06:05:00|8508|8503|8503.5|8498.5|8508|8503|8495.5|8490.5|41
1649743800000|2022-04-12 06:10:00|8503|8498|8503|8498|8507|8502|8501|8496|15
1649744100000|2022-04-12 06:15:00|8502|8497|8499.5|8494.5|8504|8499|8493|8488|32
1649744400000|2022-04-12 06:20:00|8500.5|8495.5|8487|8482|8500.5|8495.5|8486.5|8481.5|43
1649744700000|2022-04-12 06:25:00|8487.5|8482.5|8483|8478|8489.5|8484.5|8479.5|8474.5|35
1649745000000|2022-04-12 06:30:00|8482.5|8477.5|8475.5|8470.5|8482.5|8477.5|8472.5|8467.5|23
1649745300000|2022-04-12 06:35:00|8476|8471|8495|8490|8496.5|8491.5|8475.5|8470.5|47
1649745600000|2022-04-12 06:40:00|8494.5|8489.5|8488.5|8483.5|8497.5|8492.5|8487|8482|21
1649745900000|2022-04-12 06:45:00|8488|8483|8486|8481|8491.5|8486.5|8484.5|8479.5|29
1649746200000|2022-04-12 06:50:00|8487.5|8482.5|8487|8482|8488|8483|8482|8477|33
1649746500000|2022-04-12 06:55:00|8487.5|8482.5|8479|8474|8487.5|8482.5|8477.5|8472.5|97
1649746800000|2022-04-12 07:00:00|8476|8471|8464.5|8459.5|8480|8475|8446|8441|1133
1649747100000|2022-04-12 07:05:00|8465|8460|8466.5|8461.5|8477|8472|8449.5|8444.5|496
1649747400000|2022-04-12 07:10:00|8465.5|8460.5|8474.5|8469.5|8488|8483|8465.5|8460.5|902
1649747700000|2022-04-12 07:15:00|8475|8470|8462.5|8457.5|8478|8473|8454.5|8449.5|372
1649748000000|2022-04-12 07:20:00|8462|8457|8476|8471|8477.5|8472.5|8457.5|8452.5|437
1649748300000|2022-04-12 07:25:00|8475.5|8470.5|8482|8477|8486|8481|8473.5|8468.5|128
1649748600000|2022-04-12 07:30:00|8482.5|8477.5|8472|8467|8482.5|8477.5|8468.5|8463.5|598
1649748900000|2022-04-12 07:35:00|8472.5|8467.5|8458.5|8453.5|8473.5|8468.5|8449|8444|1396
1649749200000|2022-04-12 07:40:00|8458.9|8453.9|8454.4|8449.4|8461.4|8456.4|8451.9|8446.9|73
1649749500000|2022-04-12 07:45:00|8453.4|8448.4|8476.9|8471.9|8478.4|8473.4|8452.9|8447.9|545
1649749800000|2022-04-12 07:50:00|8476.4|8471.4|8485.9|8480.9|8491.4|8486.4|8469.4|8464.4|193
1649750100000|2022-04-12 07:55:00|8485.4|8480.4|8500.9|8495.9|8501.9|8496.9|8482.4|8477.4|316
1649750400000|2022-04-12 08:00:00|8500.4|8495.4|8498.4|8493.4|8510.4|8505.4|8493.9|8488.9|224
1649750700000|2022-04-12 08:05:00|8498.9|8493.9|8492.9|8487.9|8503.9|8498.9|8486.9|8481.9|181
1649751000000|2022-04-12 08:10:00|8493.4|8488.4|8498.4|8493.4|8499.4|8494.4|8491.9|8486.9|149
1649751300000|2022-04-12 08:15:00|8497.9|8492.9|8503.9|8498.9|8504.4|8499.4|8497.4|8492.4|159
1649751600000|2022-04-12 08:20:00|8504.4|8499.4|8515.4|8510.4|8516.4|8511.4|8502.9|8497.9|224
1649751900000|2022-04-12 08:25:00|8515.9|8510.9|8522.4|8517.4|8523.4|8518.4|8506.9|8501.9|574
1649752200000|2022-04-12 08:30:00|8522.9|8517.9|8540.4|8535.4|8542.9|8537.9|8521.4|8516.4|148
1649752500000|2022-04-12 08:35:00|8540.9|8535.9|8552.9|8547.9|8555.4|8550.4|8540.4|8535.4|148
1649752800000|2022-04-12 08:40:00|8553.4|8548.4|8565.9|8560.9|8566.4|8561.4|8553.4|8548.4|340
1649753100000|2022-04-12 08:45:00|8565.4|8560.4|8569.4|8564.4|8573.9|8568.9|8563.4|8558.4|320
1649753400000|2022-04-12 08:50:00|8568.9|8563.9|8576.9|8571.9|8582.9|8577.9|8568.9|8563.9|423
1649753700000|2022-04-12 08:55:00|8577.9|8572.9|8558.9|8553.9|8577.9|8572.9|8558.4|8553.4|391
1649754000000|2022-04-12 09:00:00|8559.4|8554.4|8557.9|8552.9|8567.9|8562.9|8556.4|8551.4|72
1649754300000|2022-04-12 09:05:00|8557.4|8552.4|8572.9|8567.9|8581.4|8576.4|8557.4|8552.4|138
1649754600000|2022-04-12 09:10:00|8572.4|8567.4|8557.9|8552.9|8574.4|8569.4|8556.4|8551.4|539
1649754900000|2022-04-12 09:15:00|8558.4|8553.4|8563.9|8558.9|8565.4|8560.4|8555.4|8550.4|262
1649755200000|2022-04-12 09:20:00|8564.4|8559.4|8575.4|8570.4|8576.4|8571.4|8559.4|8554.4|364
1649755500000|2022-04-12 09:25:00|8574.9|8569.9|8574.4|8569.4|8576.9|8571.9|8570.4|8565.4|240
1649755800000|2022-04-12 09:30:00|8573.4|8568.4|8581.9|8576.9|8582.9|8577.9|8570.9|8565.9|487
1649756100000|2022-04-12 09:35:00|8582.4|8577.4|8586.9|8581.9|8589.9|8584.9|8575.9|8570.9|114
1649756400000|2022-04-12 09:40:00|8586.4|8581.4|8589.4|8584.4|8590.4|8585.4|8584.9|8579.9|142
1649756700000|2022-04-12 09:45:00|8589.9|8584.9|8588.4|8583.4|8589.9|8584.9|8581.4|8576.4|233
1649757000000|2022-04-12 09:50:00|8588.9|8583.9|8589.4|8584.4|8592.4|8587.4|8582.9|8577.9|205
1649757300000|2022-04-12 09:55:00|8588.9|8583.9|8583.4|8578.4|8591.9|8586.9|8581.9|8576.9|90
1649757600000|2022-04-12 10:00:00|8582.9|8577.9|8582.9|8577.9|8590.4|8585.4|8580.9|8575.9|803
1649757900000|2022-04-12 10:05:00|8582.4|8577.4|8588.4|8583.4|8588.9|8583.9|8579.9|8574.9|158
1649758200000|2022-04-12 10:10:00|8587.9|8582.9|8589.9|8584.9|8592.9|8587.9|8583.9|8578.9|107
1649758500000|2022-04-12 10:15:00|8589.4|8584.4|8582.9|8577.9|8591.4|8586.4|8582.4|8577.4|93
1649758800000|2022-04-12 10:20:00|8583.4|8578.4|8582.9|8577.9|8591.4|8586.4|8582.4|8577.4|76
1649759100000|2022-04-12 10:25:00|8583.4|8578.4|8588.4|8583.4|8589.4|8584.4|8572.4|8567.4|191
1649759400000|2022-04-12 10:30:00|8587.4|8582.4|8588.4|8583.4|8589.9|8584.9|8584.9|8579.9|46
1649759700000|2022-04-12 10:35:00|8588.9|8583.9|8591.4|8586.4|8601.9|8596.9|8588.9|8583.9|288
1649760000000|2022-04-12 10:40:00|8590.9|8585.9|8594.9|8589.9|8596.4|8591.4|8586.9|8581.9|90
1649760300000|2022-04-12 10:45:00|8595.4|8590.4|8598.4|8593.4|8599.9|8594.9|8592.9|8587.9|155
1649760600000|2022-04-12 10:50:00|8599.4|8594.4|8601.9|8596.9|8601.9|8596.9|8597.4|8592.4|151
1649760900000|2022-04-12 10:55:00|8601.4|8596.4|8595.4|8590.4|8604.4|8599.4|8593.9|8588.9|114
1649761200000|2022-04-12 11:00:00|8595.9|8590.9|8598.9|8593.9|8601.9|8596.9|8595.4|8590.4|81
1649761500000|2022-04-12 11:05:00|8598.4|8593.4|8596.4|8591.4|8599.4|8594.4|8594.4|8589.4|44
1649761800000|2022-04-12 11:10:00|8597.4|8592.4|8592.4|8587.4|8597.9|8592.9|8591.4|8586.4|83
1649762100000|2022-04-12 11:15:00|8591.4|8586.4|8592.9|8587.9|8593.9|8588.9|8585.4|8580.4|51
1649762400000|2022-04-12 11:20:00|8592.4|8587.4|8599.4|8594.4|8600.4|8595.4|8592.4|8587.4|38
1649762700000|2022-04-12 11:25:00|8598.9|8593.9|8597.4|8592.4|8602.4|8597.4|8596.9|8591.9|70
1649763000000|2022-04-12 11:30:00|8598.4|8593.4|8596.9|8591.9|8602.9|8597.9|8595.4|8590.4|653
1649763300000|2022-04-12 11:35:00|8596.4|8591.4|8591.4|8586.4|8596.4|8591.4|8588.4|8583.4|106
1649763600000|2022-04-12 11:40:00|8590.9|8585.9|8587.9|8582.9|8595.9|8590.9|8582.4|8577.4|72
1649763900000|2022-04-12 11:45:00|8588.4|8583.4|8586.4|8581.4|8591.9|8586.9|8585.9|8580.9|99
1649764200000|2022-04-12 11:50:00|8585.9|8580.9|8585.4|8580.4|8587.4|8582.4|8583.4|8578.4|1351
1649764500000|2022-04-12 11:55:00|8585.9|8580.9|8589.9|8584.9|8589.9|8584.9|8584.9|8579.9|125
1649764800000|2022-04-12 12:00:00|8589.4|8584.4|8571.9|8566.9|8591.4|8586.4|8570.9|8565.9|99
1649765100000|2022-04-12 12:05:00|8572.9|8567.9|8582.4|8577.4|8585.9|8580.9|8571.9|8566.9|71
1649765400000|2022-04-12 12:10:00|8581.9|8576.9|8585.4|8580.4|8585.9|8580.9|8578.9|8573.9|155
1649765700000|2022-04-12 12:15:00|8584.9|8579.9|8578.9|8573.9|8586.4|8581.4|8578.9|8573.9|37
1649766000000|2022-04-12 12:20:00|8579.4|8574.4|8583.4|8578.4|8583.9|8578.9|8577.9|8572.9|126
1649766300000|2022-04-12 12:25:00|8583.9|8578.9|8571.9|8566.9|8584.4|8579.4|8571.9|8566.9|53
1649766600000|2022-04-12 12:30:00|8577.4|8572.4|8602.4|8597.4|8615.9|8610.9|8577.4|8572.4|606
1649766900000|2022-04-12 12:35:00|8601.9|8596.9|8598.4|8593.4|8601.9|8596.9|8591.9|8586.9|160
1649767200000|2022-04-12 12:40:00|8598.9|8593.9|8597.4|8592.4|8602.4|8597.4|8590.9|8585.9|130
1649767500000|2022-04-12 12:45:00|8597.9|8592.9|8605.4|8600.4|8606.9|8601.9|8595.4|8590.4|673
1649767800000|2022-04-12 12:50:00|8604.9|8599.9|8608.4|8603.4|8612.9|8607.9|8599.9|8594.9|561
1649768100000|2022-04-12 12:55:00|8608.9|8603.9|8603.9|8598.9|8611.4|8606.4|8600.4|8595.4|76
1649768400000|2022-04-12 13:00:00|8604.4|8599.4|8602.9|8597.9|8604.9|8599.9|8593.4|8588.4|207
1649768700000|2022-04-12 13:05:00|8602.4|8597.4|8572.9|8567.9|8606.4|8601.4|8568.9|8563.9|358
1649769000000|2022-04-12 13:10:00|8573.4|8568.4|8571.4|8566.4|8573.4|8568.4|8566.9|8561.9|110
1649769300000|2022-04-12 13:15:00|8571.9|8566.9|8576.4|8571.4|8576.9|8571.9|8568.9|8563.9|154
1649769600000|2022-04-12 13:20:00|8576.9|8571.9|8564.4|8559.4|8577.9|8572.9|8563.9|8558.9|155
1649769900000|2022-04-12 13:25:00|8564.9|8559.9|8569.4|8564.4|8570.9|8565.9|8564.9|8559.9|187
1649770200000|2022-04-12 13:30:00|8568.4|8563.4|8558.4|8553.4|8568.4|8563.4|8552.4|8547.4|399
1649770500000|2022-04-12 13:35:00|8558.9|8553.9|8574.4|8569.4|8578.4|8573.4|8555.9|8550.9|162
1649770800000|2022-04-12 13:40:00|8574.9|8569.9|8573.9|8568.9|8578.9|8573.9|8567.9|8562.9|236
1649771100000|2022-04-12 13:45:00|8574.4|8569.4|8571.4|8566.4|8580.4|8575.4|8570.4|8565.4|219
1649771400000|2022-04-12 13:50:00|8571.9|8566.9|8573.4|8568.4|8579.9|8574.9|8570.9|8565.9|117
1649771700000|2022-04-12 13:55:00|8572.9|8567.9|8580.4|8575.4|8583.9|8578.9|8571.4|8566.4|205
1649772000000|2022-04-12 14:00:00|8580.9|8575.9|8582.9|8577.9|8589.4|8584.4|8578.4|8573.4|196
1649772300000|2022-04-12 14:05:00|8583.4|8578.4|8575.4|8570.4|8583.9|8578.9|8573.4|8568.4|199
1649772600000|2022-04-12 14:10:00|8574.3|8569.3|8576.3|8571.3|8579.8|8574.8|8568.8|8563.8|117
1649772900000|2022-04-12 14:15:00|8576.8|8571.8|8573.3|8568.3|8578.3|8573.3|8570.3|8565.3|152
1649773200000|2022-04-12 14:20:00|8573.8|8568.8|8572.8|8567.8|8580.8|8575.8|8570.8|8565.8|79
1649773500000|2022-04-12 14:25:00|8573.3|8568.3|8568.8|8563.8|8575.8|8570.8|8567.3|8562.3|81
1649773800000|2022-04-12 14:30:00|8569.3|8564.3|8570.3|8565.3|8571.8|8566.8|8565.8|8560.8|198
1649774100000|2022-04-12 14:35:00|8569.8|8564.8|8564.8|8559.8|8576.8|8571.8|8564.8|8559.8|229
1649774400000|2022-04-12 14:40:00|8565.3|8560.3|8571.3|8566.3|8573.8|8568.8|8564.8|8559.8|381
1649774700000|2022-04-12 14:45:00|8570.8|8565.8|8571.3|8566.3|8574.8|8569.8|8569.8|8564.8|134
1649775000000|2022-04-12 14:50:00|8570.8|8565.8|8567.8|8562.8|8571.3|8566.3|8566.3|8561.3|167
1649775300000|2022-04-12 14:55:00|8567.3|8562.3|8568.8|8563.8|8571.3|8566.3|8564.8|8559.8|125
1649775600000|2022-04-12 15:00:00|8568.3|8563.3|8575.8|8570.8|8575.8|8570.8|8566.8|8561.8|226
1649775900000|2022-04-12 15:05:00|8576.3|8571.3|8573.3|8568.3|8576.3|8571.3|8571.3|8566.3|124
1649776200000|2022-04-12 15:10:00|8573.8|8568.8|8577.3|8572.3|8578.8|8573.8|8572.8|8567.8|176
1649776500000|2022-04-12 15:15:00|8576.8|8571.8|8578.8|8573.8|8579.8|8574.8|8574.3|8569.3|493
1649776800000|2022-04-12 15:20:00|8578.3|8573.3|8579.3|8574.3|8582.3|8577.3|8578.3|8573.3|358
1649777100000|2022-04-12 15:25:00|8579.8|8574.8|8579.8|8574.8|8582.8|8577.8|8574.8|8569.8|304
1649777400000|2022-04-12 15:30:00|8580.3|8574.3|8579.3|8573.3|8585.3|8579.3|8576.3|8570.3|391
1649777700000|2022-04-12 15:35:00|8578.3|8572.3|8582.3|8575.3|8584.3|8578.3|8572.3|8565.3|196
1649778000000|2022-04-12 15:40:00|8583.3|8576.3|8580.3|8574.3|8587.3|8581.3|8580.3|8573.3|46
1649778300000|2022-04-12 15:45:00|8582.3|8575.3|8586.3|8579.3|8594.3|8588.3|8582.3|8575.3|91
1649778600000|2022-04-12 15:50:00|8584.3|8578.3|8584.3|8578.3|8584.3|8578.3|8581.3|8574.3|1029
1649778900000|2022-04-12 15:55:00|8586.3|8579.3|8586.3|8579.3|8588.3|8582.3|8584.3|8577.3|53
1649779200000|2022-04-12 16:00:00|8585.3|8578.3|8582.3|8575.3|8586.3|8578.3|8581.3|8574.3|23
1649779500000|2022-04-12 16:05:00|8583.3|8574.3|8574.3|8567.3|8584.3|8577.3|8573.3|8567.3|14
1649779800000|2022-04-12 16:10:00|8573.3|8566.3|8573.3|8566.3|8575.3|8568.3|8569.3|8563.3|39
1649780100000|2022-04-12 16:15:00|8572.3|8565.3|8569.3|8563.3|8575.3|8569.3|8569.3|8562.3|31
1649780400000|2022-04-12 16:20:00|8568.3|8562.3|8562.3|8556.3|8570.3|8563.3|8562.3|8555.3|31
1649780700000|2022-04-12 16:25:00|8563.3|8555.3|8563.3|8557.3|8564.3|8557.3|8559.3|8553.3|26
1649781000000|2022-04-12 16:30:00|8564.3|8556.3|8565.3|8558.3|8569.3|8562.3|8563.3|8556.3|9
1649781300000|2022-04-12 16:35:00|8564.3|8559.3|8568.3|8561.3|8572.3|8565.3|8564.3|8559.3|10
1649781600000|2022-04-12 16:40:00|8567.3|8560.3|8567.3|8560.3|8569.3|8563.3|8564.3|8558.3|7
1649781900000|2022-04-12 16:45:00|8568.3|8561.3|8567.3|8560.3|8568.3|8561.3|8563.3|8556.3|6
1649782200000|2022-04-12 16:50:00|8568.3|8561.3|8572.3|8565.3|8573.3|8566.3|8568.3|8561.3|7
1649782500000|2022-04-12 16:55:00|8573.3|8566.3|8572.3|8565.3|8575.3|8568.3|8570.3|8564.3|10
1649782800000|2022-04-12 17:00:00|8574.3|8566.3|8571.3|8564.3|8575.3|8568.3|8566.3|8559.3|11
1649783100000|2022-04-12 17:05:00|8572.3|8565.3|8574.3|8567.3|8578.3|8570.3|8572.3|8564.3|7
1649783400000|2022-04-12 17:10:00|8573.3|8566.3|8578.3|8570.3|8583.3|8576.3|8573.3|8565.3|15
1649783700000|2022-04-12 17:15:00|8577.3|8569.3|8578.3|8570.3|8579.3|8571.3|8571.3|8565.3|3
1649784000000|2022-04-12 17:20:00|8579.3|8571.3|8578.3|8570.3|8583.3|8576.3|8575.3|8567.3|9
1649784300000|2022-04-12 17:25:00|8577.3|8569.3|8574.3|8565.3|8579.3|8571.3|8573.3|8565.3|0
1649784600000|2022-04-12 17:30:00|8573.3|8566.3|8577.3|8569.3|8577.3|8569.3|8571.3|8563.3|2
1649784900000|2022-04-12 17:35:00|8576.3|8567.3|8572.3|8566.3|8577.3|8570.3|8572.3|8566.3|8
1649785200000|2022-04-12 17:40:00|8571.3|8564.3|8563.3|8555.3|8572.3|8564.3|8562.3|8553.3|27
1649785500000|2022-04-12 17:45:00|8562.3|8554.3|8562.3|8554.3|8564.3|8556.3|8557.3|8550.3|18
1649785800000|2022-04-12 17:50:00|8561.3|8553.3|8555.3|8546.3|8561.3|8553.3|8552.3|8545.3|46
1649786100000|2022-04-12 17:55:00|8554.3|8545.3|8555.1|8543.1|8555.8|8545.3|8548.3|8541.3|20
1649786400000|2022-04-12 18:00:00|8552.9|8540.9|8558.6|8546.6|8558.6|8546.6|8548.1|8536.1|0
1649786700000|2022-04-12 18:05:00|8558.5|8546.5|8560.7|8548.7|8565.6|8553.6|8556.1|8544.1|0
1649787000000|2022-04-12 18:10:00|8560.6|8548.6|8546.7|8534.7|8560.7|8548.7|8544.4|8532.4|0
1649787300000|2022-04-12 18:15:00|8546.6|8534.6|8539.9|8527.9|8546.7|8534.7|8536.4|8524.4|0
1649787600000|2022-04-12 18:20:00|8539.8|8527.8|8535.3|8523.3|8544.6|8532.6|8535.3|8523.3|0
1649787900000|2022-04-12 18:25:00|8537.5|8525.5|8533|8521|8539.9|8527.9|8532.9|8520.9|0
1649788200000|2022-04-12 18:30:00|8532.9|8520.9|8533.6|8521.6|8537.7|8525.7|8524.2|8512.2|593
1649788500000|2022-04-12 18:35:00|8533.5|8521.5|8531.4|8519.4|8538.4|8526.4|8528.9|8516.9|0
1649788800000|2022-04-12 18:40:00|8529.2|8517.2|8522.6|8510.6|8531.8|8519.8|8518|8506|0
1649789100000|2022-04-12 18:45:00|8522.7|8510.7|8534.2|8522.2|8536.8|8524.8|8522.7|8510.7|0
1649789400000|2022-04-12 18:50:00|8532|8520|8540.8|8528.8|8543.1|8531.1|8527.2|8515.2|0
1649789700000|2022-04-12 18:55:00|8540.9|8528.9|8538.4|8526.4|8545.5|8533.5|8531.7|8519.7|0
1649790000000|2022-04-12 19:00:00|8536.2|8524.2|8521.9|8509.9|8538.6|8526.6|8519.7|8507.7|0
1649790300000|2022-04-12 19:05:00|8522|8510|8512.6|8500.6|8522.1|8510.1|8512.5|8500.5|0
1649790600000|2022-04-12 19:10:00|8512.5|8500.5|8512.5|8500.5|8517.2|8505.2|8507.9|8495.9|0
1649790900000|2022-04-12 19:15:00|8510.2|8498.2|8519.4|8507.4|8519.4|8507.4|8510.2|8498.2|0
1649791200000|2022-04-12 19:20:00|8519.5|8507.5|8519.6|8507.6|8526.6|8514.6|8518.5|8506.5|0
1649791500000|2022-04-12 19:25:00|8518.5|8506.5|8512.5|8500.5|8518.5|8506.5|8507.7|8495.7|0
1649791800000|2022-04-12 19:30:00|8512.4|8500.4|8514.6|8502.6|8519.3|8507.3|8509.9|8497.9|0
1649792100000|2022-04-12 19:35:00|8513.5|8501.5|8526.6|8514.6|8529|8517|8512.3|8500.3|0
1649792400000|2022-04-12 19:40:00|8524.3|8512.3|8520.8|8508.8|8531.3|8519.3|8517.4|8505.4|0
1649792700000|2022-04-12 19:45:00|8519.7|8507.7|8527.1|8515.1|8536.2|8524.2|8515|8503|0
1649793000000|2022-04-12 19:50:00|8523.8|8511.8|8525.1|8513.1|8529.6|8517.6|8513.5|8501.5|0
1649793300000|2022-04-12 19:55:00|8525.2|8513.2|8529.5|8517.5|8534.4|8522.4|8520.5|8508.5|0
1649793600000|2022-04-12 20:00:00|8528.8|8516.8|8523.1|8511.1|8528.8|8516.8|8518.1|8506.1|0
1649793900000|2022-04-12 20:05:00|8523.2|8511.2|8546.4|8534.4|8547.1|8535.1|8522.4|8510.4|0
1649794200000|2022-04-12 20:10:00|8546.3|8534.3|8539.1|8527.1|8546.4|8534.4|8539.1|8527.1|0
1649794500000|2022-04-12 20:15:00|8539.3|8527.3|8540.5|8528.5|8541.1|8529.1|8536.8|8524.8|0
1649794800000|2022-04-12 20:20:00|8540.4|8528.4|8540.5|8528.5|8540.5|8528.5|8537.5|8525.5|0
1649795100000|2022-04-12 20:25:00|8541.1|8529.1|8542.7|8530.7|8543.4|8531.4|8539.8|8527.8|0
1649795400000|2022-04-12 20:30:00|8542.8|8530.8|8542.6|8530.6|8545.4|8533.4|8542.6|8530.6|0
1649795700000|2022-04-12 20:35:00|8542.7|8530.7|8542.6|8530.6|8543.3|8531.3|8541.9|8529.9|0
1649796000000|2022-04-12 20:40:00|8542.9|8530.9|8541|8529|8543.3|8531.3|8541|8529|0
1649796300000|2022-04-12 20:45:00|8540.4|8528.4|8537.4|8525.4|8541|8529|8536.7|8524.7|0
1649796600000|2022-04-12 20:50:00|8536.7|8524.7|8540.6|8528.6|8541.6|8529.6|8536.3|8524.3|0
1649796900000|2022-04-12 20:55:00|8540.7|8528.7|8537|8525|8542.2|8530.2|8536.8|8524.8|0
1649797200000|2022-04-12 21:00:00|8538.4|8526.4|8538.6|8526.6|8539.5|8527.5|8537.7|8525.7|0
1649797500000|2022-04-12 21:05:00|8539.3|8527.3|8538.6|8526.6|8539.7|8527.7|8538.6|8526.6|0
1649797800000|2022-04-12 21:10:00|8538.4|8526.4|8538.6|8526.6|8538.6|8526.6|8538.4|8526.4|0
1649798400000|2022-04-12 21:20:00|8538.8|8526.8|8539|8527|8539.5|8527.5|8538.6|8526.6|0
1649798700000|2022-04-12 21:25:00|8539.1|8527.1|8539.5|8527.5|8540|8528|8539|8527|0
1649799000000|2022-04-12 21:30:00|8539.3|8527.3|8537.9|8525.9|8539.3|8527.3|8537|8525|0
1649799300000|2022-04-12 21:35:00|8537.4|8525.4|8540|8528|8540|8528|8537.4|8525.4|0
1649799600000|2022-04-12 21:40:00|8539.9|8527.9|8539.3|8527.3|8539.9|8527.9|8537.7|8525.7|0
1649799900000|2022-04-12 21:45:00|8538.8|8526.8|8538.6|8526.6|8539.7|8527.7|8537.9|8525.9|0
1649800200000|2022-04-12 21:50:00|8537.7|8525.7|8538.8|8526.8|8539|8527|8537.7|8525.7|0
1649800500000|2022-04-12 21:55:00|8539.3|8527.3|8539.5|8527.5|8539.7|8527.7|8538.4|8526.4|0
1649800800000|2022-04-12 22:00:00|8539.6|8527.6|8545|8533|8547.3|8535.3|8539.6|8527.6|0
1649801100000|2022-04-12 22:05:00|8544.8|8532.8|8547.5|8535.5|8548.6|8536.6|8544.3|8532.3|0
1649801400000|2022-04-12 22:10:00|8548|8536|8544.8|8532.8|8550.2|8538.2|8544.3|8532.3|0
1649801700000|2022-04-12 22:15:00|8545|8533|8537.4|8525.4|8545|8533|8536.1|8524.1|0
1649802000000|2022-04-12 22:20:00|8537.5|8525.5|8536.3|8524.3|8540|8528|8533.1|8521.1|0
1649802300000|2022-04-12 22:25:00|8536.8|8524.8|8536.3|8524.3|8537.9|8525.9|8534.9|8522.9|0
1649802600000|2022-04-12 22:30:00|8536.8|8524.8|8540.6|8528.6|8541.6|8529.6|8536.8|8524.8|0
1649802900000|2022-04-12 22:35:00|8540.7|8528.7|8542.9|8530.9|8545.9|8533.9|8540.7|8528.7|0
1649803200000|2022-04-12 22:40:00|8542.5|8530.5|8544.3|8532.3|8545|8533|8542.5|8530.5|0
1649803500000|2022-04-12 22:45:00|8544.8|8532.8|8545.9|8533.9|8545.9|8533.9|8542.9|8530.9|0
1649803800000|2022-04-12 22:50:00|8546.6|8534.6|8551.6|8539.6|8551.6|8539.6|8546.6|8534.6|0
1649804100000|2022-04-12 22:55:00|8550.9|8538.9|8552.4|8540.4|8552.4|8540.4|8548.7|8536.7|0
1649804400000|2022-04-12 23:00:00|8552.3|8540.3|8556|8544|8556|8544|8551.2|8539.2|0
1649804700000|2022-04-12 23:05:00|8555.1|8543.1|8558.1|8546.1|8558.1|8546.1|8554.4|8542.4|0
1649805000000|2022-04-12 23:10:00|8557.8|8545.8|8556|8544|8558.1|8546.1|8555.6|8543.6|0
1649805300000|2022-04-12 23:15:00|8555.6|8543.6|8557.4|8545.4|8558.1|8546.1|8553.7|8541.7|0
1649805600000|2022-04-12 23:20:00|8556.7|8544.7|8555.1|8543.1|8556.7|8544.7|8553.7|8541.7|0
1649805900000|2022-04-12 23:25:00|8556|8544|8556.7|8544.7|8558.8|8546.8|8555.1|8543.1|0
1649806200000|2022-04-12 23:30:00|8557.4|8545.4|8553.7|8541.7|8557.4|8545.4|8553.7|8541.7|0
1649806500000|2022-04-12 23:35:00|8553.3|8541.3|8551.7|8539.7|8557.4|8545.4|8551.7|8539.7|0
1649806800000|2022-04-12 23:40:00|8552.4|8540.4|8557.4|8545.4|8558.1|8546.1|8552.4|8540.4|0
1649807100000|2022-04-12 23:45:00|8557.8|8545.8|8561.7|8549.7|8561.7|8549.7|8557.4|8545.4|0
1649807400000|2022-04-12 23:50:00|8562.4|8550.4|8563.2|8551.2|8567.7|8555.7|8562.4|8550.4|0
1649807700000|2022-04-12 23:55:00|8563.9|8551.9|8566.2|8554.2|8566.2|8554.2|8562.5|8550.5|0
1649808000000|2022-04-13 00:00:00|8565.5|8553.5|8564.7|8552.7|8567.6|8555.6|8563.3|8551.3|0
1649808300000|2022-04-13 00:05:00|8565.3|8553.3|8566|8554|8567.6|8555.6|8562.4|8550.4|0
1649808600000|2022-04-13 00:10:00|8566.5|8554.5|8564|8552|8566.7|8554.7|8561.8|8549.8|0
1649808900000|2022-04-13 00:15:00|8564.7|8552.7|8563.5|8551.5|8565.8|8553.8|8559|8547|0
1649809200000|2022-04-13 00:20:00|8562.4|8550.4|8568|8556|8568|8556|8562.4|8550.4|0
1649809500000|2022-04-13 00:25:00|8567.9|8555.9|8561.2|8549.2|8567.9|8555.9|8558.9|8546.9|0
1649809800000|2022-04-13 00:30:00|8561.1|8549.1|8569.9|8557.9|8572.4|8560.4|8558.9|8546.9|0
1649810100000|2022-04-13 00:35:00|8572.1|8560.1|8575.4|8563.4|8575.5|8563.5|8571.1|8559.1|0
1649810400000|2022-04-13 00:40:00|8574.3|8562.3|8579.9|8567.9|8579.9|8567.9|8573.2|8561.2|0
1649810700000|2022-04-13 00:45:00|8580|8568|8582.2|8570.2|8584.6|8572.6|8579.9|8567.9|0
1649811000000|2022-04-13 00:50:00|8582.3|8570.3|8582.2|8570.2|8584.5|8572.5|8582.2|8570.2|0
1649811300000|2022-04-13 00:55:00|8582.3|8570.3|8584.5|8572.5|8584.6|8572.6|8582.3|8570.3|0
1649811600000|2022-04-13 01:00:00|8582.3|8570.3|8582.3|8570.3|8586.8|8574.8|8582.3|8570.3|0
1649811900000|2022-04-13 01:05:00|8584.5|8572.5|8580.1|8568.1|8584.5|8572.5|8580|8568|0
1649812200000|2022-04-13 01:10:00|8582.3|8570.3|8577.9|8565.9|8582.4|8570.4|8577.9|8565.9|0
1649812500000|2022-04-13 01:15:00|8576.8|8564.8|8577.8|8565.8|8577.9|8565.9|8575.6|8563.6|0
1649812800000|2022-04-13 01:20:00|8576.7|8564.7|8580.1|8568.1|8580.1|8568.1|8575.6|8563.6|0
1649813100000|2022-04-13 01:25:00|8580|8568|8577.8|8565.8|8580.1|8568.1|8577.8|8565.8|0
1649813400000|2022-04-13 01:30:00|8575.6|8563.6|8577.8|8565.8|8580.2|8568.2|8575.6|8563.6|0
1649813700000|2022-04-13 01:35:00|8575.6|8563.6|8573.4|8561.4|8575.7|8563.7|8573.4|8561.4|0
1649814000000|2022-04-13 01:40:00|8573.5|8561.5|8578|8566|8578|8566|8573.5|8561.5|0
1649814300000|2022-04-13 01:45:00|8580.2|8568.2|8575.6|8563.6|8582.5|8570.5|8573.4|8561.4|0
1649814600000|2022-04-13 01:50:00|8574.5|8562.5|8575.7|8563.7|8580.2|8568.2|8573.4|8561.4|0
1649814900000|2022-04-13 01:55:00|8577.9|8565.9|8576.8|8564.8|8580.3|8568.3|8573.4|8561.4|0
1649815200000|2022-04-13 02:00:00|8575.7|8563.7|8575.7|8563.7|8580.2|8568.2|8575.6|8563.6|0
1649815500000|2022-04-13 02:05:00|8575.8|8563.8|8582.5|8570.5|8584.7|8572.7|8575.8|8563.8|0
1649815800000|2022-04-13 02:10:00|8582.4|8570.4|8582.5|8570.5|8584.7|8572.7|8580.2|8568.2|0
1649816100000|2022-04-13 02:15:00|8584.7|8572.7|8582.5|8570.5|8584.7|8572.7|8580.2|8568.2|0
1649816400000|2022-04-13 02:20:00|8582.4|8570.4|8584.7|8572.7|8587|8575|8582.4|8570.4|0
1649816700000|2022-04-13 02:25:00|8582.5|8570.5|8582.5|8570.5|8584.8|8572.8|8582.4|8570.4|0
1649817000000|2022-04-13 02:30:00|8581.4|8569.4|8582.6|8570.6|8584.9|8572.9|8580.4|8568.4|0
1649817300000|2022-04-13 02:35:00|8582.7|8570.7|8578|8566|8584.8|8572.8|8578|8566|0
1649817600000|2022-04-13 02:40:00|8575.8|8563.8|8573.5|8561.5|8575.8|8563.8|8571.2|8559.2|0
1649817900000|2022-04-13 02:45:00|8575.7|8563.7|8575.8|8563.8|8575.8|8563.8|8575.7|8563.7|0
1649818200000|2022-04-13 02:50:00|8578|8566|8580.3|8568.3|8580.3|8568.3|8575.8|8563.8|0
1649818500000|2022-04-13 02:55:00|8578.1|8566.1|8575.8|8563.8|8580.3|8568.3|8575.8|8563.8|0
1649818800000|2022-04-13 03:00:00|8578|8566|8582.6|8570.6|8582.6|8570.6|8578|8566|0
1649819100000|2022-04-13 03:05:00|8582.7|8570.7|8582.5|8570.5|8587.2|8575.2|8582.5|8570.5|0
1649819400000|2022-04-13 03:10:00|8582.6|8570.6|8582.6|8570.6|8584.8|8572.8|8580.3|8568.3|0
1649819700000|2022-04-13 03:15:00|8581.5|8569.5|8584.8|8572.8|8584.8|8572.8|8581.5|8569.5|0
1649820000000|2022-04-13 03:20:00|8584.9|8572.9|8584.9|8572.9|8587.2|8575.2|8584.8|8572.8|0
1649820300000|2022-04-13 03:25:00|8584.8|8572.8|8586|8574|8586|8574|8584.8|8572.8|0
1649820600000|2022-04-13 03:30:00|8587.1|8575.1|8585.9|8573.9|8587.2|8575.2|8584.8|8572.8|0
1649820900000|2022-04-13 03:35:00|8584.8|8572.8|8589.3|8577.3|8589.3|8577.3|8584.8|8572.8|0
1649821200000|2022-04-13 03:40:00|8589.4|8577.4|8587.1|8575.1|8591.6|8579.6|8587|8575|0
1649821500000|2022-04-13 03:45:00|8584.9|8572.9|8589.3|8577.3|8589.3|8577.3|8584.8|8572.8|0
1649821800000|2022-04-13 03:50:00|8588.2|8576.2|8589.3|8577.3|8589.3|8577.3|8588.2|8576.2|0
1649822100000|2022-04-13 03:55:00|8587.1|8575.1|8587.1|8575.1|8587.1|8575.1|8587.1|8575.1|0
1649822400000|2022-04-13 04:00:00|8587|8575|8585.9|8573.9|8587|8575|8584.8|8572.8|0
1649822700000|2022-04-13 04:05:00|8587|8575|8587.1|8575.1|8587.1|8575.1|8587|8575|0
1649823300000|2022-04-13 04:15:00|8586|8574|8589.3|8577.3|8589.3|8577.3|8584.9|8572.9|0
1649823600000|2022-04-13 04:20:00|8591.5|8579.5|8591.5|8579.5|8591.6|8579.6|8589.3|8577.3|0
1649823900000|2022-04-13 04:25:00|8589.3|8577.3|8584.8|8572.8|8589.4|8577.4|8584.8|8572.8|0
1649824200000|2022-04-13 04:30:00|8584.7|8572.7|8580.1|8568.1|8584.7|8572.7|8580.1|8568.1|0
1649824500000|2022-04-13 04:35:00|8580.2|8568.2|8575.7|8563.7|8580.2|8568.2|8575.6|8563.6|0
1649824800000|2022-04-13 04:40:00|8574.6|8562.6|8575.8|8563.8|8575.8|8563.8|8573.5|8561.5|0
1649825100000|2022-04-13 04:45:00|8573.5|8561.5|8578.1|8566.1|8580.3|8568.3|8573.5|8561.5|0
1649825400000|2022-04-13 04:50:00|8578|8566|8578|8566|8578.1|8566.1|8578|8566|0
1649825700000|2022-04-13 04:55:00|8578.1|8566.1|8578.2|8566.2|8578.2|8566.2|8578.1|8566.1|0
1649826000000|2022-04-13 05:00:00|8578.1|8566.1|8589.4|8577.4|8589.4|8577.4|8575.9|8563.9|0
1649826300000|2022-04-13 05:05:00|8587.1|8575.1|8585|8573|8588.2|8576.2|8584.9|8572.9|0
1649826600000|2022-04-13 05:10:00|8584.9|8572.9|8582.6|8570.6|8585|8573|8580.3|8568.3|0
1649826900000|2022-04-13 05:15:00|8611|8599|8616.8|8604.8|8616.8|8604.8|8611|8599|0
1649827200000|2022-04-13 05:20:00|8616.9|8604.9|8616.8|8604.8|8621.3|8609.3|8615.7|8603.7|0
1649827500000|2022-04-13 05:25:00|8616|8604|8616.7|8604.7|8616.7|8604.7|8612.3|8600.3|0
1649827800000|2022-04-13 05:30:00|8616.8|8604.8|8631.1|8619.1|8631.1|8619.1|8616.7|8604.7|0
1649828100000|2022-04-13 05:35:00|8630.3|8618.3|8631.1|8619.1|8635.7|8623.7|8628.8|8616.8|0
1649828400000|2022-04-13 05:40:00|8631.2|8619.2|8624.4|8612.4|8633.4|8621.4|8624.4|8612.4|0
1649828700000|2022-04-13 05:45:00|8625.3|8613.3|8633.4|8621.4|8635.7|8623.7|8624.4|8612.4|0
1649829000000|2022-04-13 05:50:00|8633|8621|8642.4|8630.4|8644.6|8632.6|8631.2|8619.2|0
1649829300000|2022-04-13 05:55:00|8642.8|8630.8|8644.1|8632.1|8651.3|8639.3|8641.9|8629.9|0
1649829600000|2022-04-13 06:00:00|8617.3|8605.3|8589.3|8584.3|8619.5|8607.5|8576.8|8571.8|44
1649829900000|2022-04-13 06:05:00|8588.8|8583.8|8576.8|8571.8|8588.8|8583.8|8576.8|8571.8|5
1649830200000|2022-04-13 06:10:00|8577.3|8572.3|8585.8|8580.8|8587.8|8582.8|8577.3|8572.3|6
1649830500000|2022-04-13 06:15:00|8583.3|8578.3|8587.8|8582.8|8588.8|8583.8|8579.3|8574.3|11
1649830800000|2022-04-13 06:20:00|8585.8|8580.8|8586.3|8581.3|8589.8|8584.8|8583.8|8578.8|8
1649831100000|2022-04-13 06:25:00|8585.8|8580.8|8585.8|8580.8|8587.8|8582.8|8581.3|8576.3|9
1649831400000|2022-04-13 06:30:00|8585.3|8580.3|8572.3|8567.3|8585.3|8580.3|8571.8|8566.8|13
1649831700000|2022-04-13 06:35:00|8571.8|8566.8|8567.8|8562.8|8576.8|8571.8|8567.8|8562.8|17
1649832000000|2022-04-13 06:40:00|8567.3|8562.3|8559.8|8554.8|8569.3|8564.3|8559.8|8554.8|18
1649832300000|2022-04-13 06:45:00|8560.3|8555.3|8561.8|8556.8|8565.3|8560.3|8559.3|8554.3|22
1649832600000|2022-04-13 06:50:00|8561.3|8556.3|8561.3|8556.3|8567.3|8562.3|8560.3|8555.3|6
1649832900000|2022-04-13 06:55:00|8560.8|8555.8|8549.3|8544.3|8562.8|8557.8|8548.3|8543.3|108
1649833200000|2022-04-13 07:00:00|8550.8|8545.8|8558.3|8553.3|8577.8|8572.8|8527.8|8522.8|647
1649833500000|2022-04-13 07:05:00|8560.8|8555.8|8551.3|8546.3|8566.3|8561.3|8548.8|8543.8|284
1649833800000|2022-04-13 07:10:00|8550.8|8545.8|8555.3|8550.3|8566.8|8561.8|8549.3|8544.3|448
1649834100000|2022-04-13 07:15:00|8555.8|8550.8|8563.8|8558.8|8569.3|8564.3|8554.8|8549.8|137
1649834400000|2022-04-13 07:20:00|8564.3|8559.3|8571.3|8566.3|8580.3|8575.3|8562.8|8557.8|160
1649834700000|2022-04-13 07:25:00|8571.8|8566.8|8570.8|8565.8|8579.3|8574.3|8567.3|8562.3|250
1649835000000|2022-04-13 07:30:00|8570.3|8565.3|8565.3|8560.3|8570.3|8565.3|8558.3|8553.3|125
1649835300000|2022-04-13 07:35:00|8564.8|8559.8|8559.8|8554.8|8568.8|8563.8|8556.3|8551.3|222
1649835600000|2022-04-13 07:40:00|8562.3|8557.3|8577.3|8572.3|8578.8|8573.8|8559.8|8554.8|149
1649835900000|2022-04-13 07:45:00|8576.8|8571.8|8581.8|8576.8|8585.8|8580.8|8574.8|8569.8|270
1649836200000|2022-04-13 07:50:00|8581.3|8576.3|8582.8|8577.8|8584.8|8579.8|8574.3|8569.3|189
1649836500000|2022-04-13 07:55:00|8583.3|8578.3|8579.8|8574.8|8590.8|8585.8|8577.8|8572.8|419
1649836800000|2022-04-13 08:00:00|8580.3|8575.3|8583.8|8578.8|8588.8|8583.8|8578.3|8573.3|105
1649837100000|2022-04-13 08:05:00|8584.3|8579.3|8586.8|8581.8|8595.8|8590.8|8582.8|8577.8|435
1649837400000|2022-04-13 08:10:00|8586.3|8581.3|8575.8|8570.8|8587.8|8582.8|8574.8|8569.8|179
1649837700000|2022-04-13 08:15:00|8575.3|8570.3|8569.8|8564.8|8578.8|8573.8|8569.3|8564.3|208
1649838000000|2022-04-13 08:20:00|8570.3|8565.3|8574.8|8569.8|8576.3|8571.3|8569.8|8564.8|168
1649838300000|2022-04-13 08:25:00|8574.3|8569.3|8579.3|8574.3|8583.3|8578.3|8571.8|8566.8|594
1649838600000|2022-04-13 08:30:00|8578.8|8573.8|8585.8|8580.8|8588.8|8583.8|8574.8|8569.8|63
1649838900000|2022-04-13 08:35:00|8585.3|8580.3|8581.8|8576.8|8586.3|8581.3|8579.3|8574.3|100
1649839200000|2022-04-13 08:40:00|8582.3|8577.3|8591.8|8586.8|8593.8|8588.8|8580.8|8575.8|60
1649839500000|2022-04-13 08:45:00|8591.3|8586.3|8584.3|8579.3|8593.8|8588.8|8583.3|8578.3|112
1649839800000|2022-04-13 08:50:00|8583.8|8578.8|8589.8|8584.8|8590.3|8585.3|8580.3|8575.3|76
1649840100000|2022-04-13 08:55:00|8589.3|8584.3|8585.8|8580.8|8589.3|8584.3|8582.8|8577.8|65
1649840400000|2022-04-13 09:00:00|8585.3|8580.3|8589.8|8584.8|8591.8|8586.8|8584.8|8579.8|52
1649840700000|2022-04-13 09:05:00|8589.3|8584.3|8592.8|8587.8|8592.8|8587.8|8584.8|8579.8|53
1649841000000|2022-04-13 09:10:00|8593.3|8588.3|8594.3|8589.3|8595.3|8590.3|8591.3|8586.3|40
1649841300000|2022-04-13 09:15:00|8593.8|8588.8|8589.8|8584.8|8595.3|8590.3|8588.3|8583.3|321
1649841600000|2022-04-13 09:20:00|8589.3|8584.3|8583.8|8578.8|8590.8|8585.8|8582.3|8577.3|69
1649841900000|2022-04-13 09:25:00|8583.3|8578.3|8582.8|8577.8|8585.8|8580.8|8580.8|8575.8|124
1649842200000|2022-04-13 09:30:00|8582.3|8577.3|8588.3|8583.3|8589.3|8584.3|8578.3|8573.3|59
1649842500000|2022-04-13 09:35:00|8587.8|8582.8|8575.3|8570.3|8587.8|8582.8|8564.3|8559.3|191
1649842800000|2022-04-13 09:40:00|8575.8|8570.8|8575.3|8570.3|8578.3|8573.3|8570.3|8565.3|58
1649843100000|2022-04-13 09:45:00|8573.8|8568.8|8578.8|8573.8|8581.8|8576.8|8568.8|8563.8|72
1649843400000|2022-04-13 09:50:00|8578.3|8573.3|8575.8|8570.8|8579.3|8574.3|8574.8|8569.8|34
1649843700000|2022-04-13 09:55:00|8575.3|8570.3|8571.3|8566.3|8575.3|8570.3|8565.8|8560.8|188
1649844000000|2022-04-13 10:00:00|8570.8|8565.8|8581.8|8576.8|8583.3|8578.3|8568.8|8563.8|126
1649844300000|2022-04-13 10:05:00|8581.3|8576.3|8575.8|8570.8|8583.8|8578.8|8574.8|8569.8|50
1649844600000|2022-04-13 10:10:00|8576.3|8571.3|8581.8|8576.8|8583.8|8578.8|8576.3|8571.3|24
1649844900000|2022-04-13 10:15:00|8581.3|8576.3|8580.8|8575.8|8588.8|8583.8|8578.8|8573.8|39
1649845200000|2022-04-13 10:20:00|8581.3|8576.3|8578.8|8573.8|8586.8|8581.8|8578.3|8573.3|206
1649845500000|2022-04-13 10:25:00|8579.3|8574.3|8582.3|8577.3|8586.3|8581.3|8578.3|8573.3|46
1649845800000|2022-04-13 10:30:00|8581.8|8576.8|8588.3|8583.3|8588.8|8583.8|8581.3|8576.3|25
1649846100000|2022-04-13 10:35:00|8587.8|8582.8|8592.8|8587.8|8594.8|8589.8|8587.8|8582.8|148
1649846400000|2022-04-13 10:40:00|8593.3|8588.3|8594.8|8589.8|8596.8|8591.8|8590.3|8585.3|74
1649846700000|2022-04-13 10:45:00|8594.3|8589.3|8584.8|8579.8|8594.8|8589.8|8583.8|8578.8|31
1649847000000|2022-04-13 10:50:00|8585.3|8580.3|8594.3|8589.3|8595.3|8590.3|8584.8|8579.8|27
1649847300000|2022-04-13 10:55:00|8593.8|8588.8|8597.8|8592.8|8597.8|8592.8|8593.3|8588.3|154
1649847600000|2022-04-13 11:00:00|8598.3|8593.3|8596.8|8591.8|8599.3|8594.3|8594.3|8589.3|85
1649847900000|2022-04-13 11:05:00|8596.3|8591.3|8604.3|8599.3|8605.8|8600.8|8596.3|8591.3|44
1649848200000|2022-04-13 11:10:00|8604.8|8599.8|8605.8|8600.8|8606.3|8601.3|8601.3|8596.3|14
1649848500000|2022-04-13 11:15:00|8605.3|8600.3|8605.3|8600.3|8606.3|8601.3|8601.8|8596.8|22
1649848800000|2022-04-13 11:20:00|8604.8|8599.8|8602.8|8597.8|8607.8|8602.8|8602.8|8597.8|478
1649849100000|2022-04-13 11:25:00|8603.3|8598.3|8606.8|8601.8|8606.8|8601.8|8600.8|8595.8|176
1649849400000|2022-04-13 11:30:00|8606.3|8601.3|8599.8|8594.8|8606.8|8601.8|8596.8|8591.8|114
1649849700000|2022-04-13 11:35:00|8600.3|8595.3|8608.8|8603.8|8611.3|8606.3|8600.3|8595.3|26
1649850000000|2022-04-13 11:40:00|8608.4|8603.4|8606.4|8601.4|8608.4|8603.4|8603.9|8598.9|185
1649850300000|2022-04-13 11:45:00|8607.4|8602.4|8602.4|8597.4|8610.4|8605.4|8602.4|8597.4|96
1649850600000|2022-04-13 11:50:00|8602.9|8597.9|8602.9|8597.9|8604.4|8599.4|8599.9|8594.9|13
1649850900000|2022-04-13 11:55:00|8603.4|8598.4|8600.4|8595.4|8604.9|8599.9|8599.9|8594.9|24
1649851200000|2022-04-13 12:00:00|8599.9|8594.9|8595.9|8590.9|8600.4|8595.4|8595.9|8590.9|21
1649851500000|2022-04-13 12:05:00|8596.4|8591.4|8592.4|8587.4|8600.4|8595.4|8591.9|8586.9|38
1649851800000|2022-04-13 12:10:00|8592.9|8587.9|8592.9|8587.9|8594.4|8589.4|8589.9|8584.9|17
1649852100000|2022-04-13 12:15:00|8592.4|8587.4|8588.4|8583.4|8592.4|8587.4|8586.9|8581.9|34
1649852400000|2022-04-13 12:20:00|8588.9|8583.9|8587.4|8582.4|8596.4|8591.4|8584.9|8579.9|64
1649852700000|2022-04-13 12:25:00|8587.9|8582.9|8586.4|8581.4|8590.4|8585.4|8585.4|8580.4|38
1649853000000|2022-04-13 12:30:00|8585.9|8580.9|8583.4|8578.4|8588.4|8583.4|8578.4|8573.4|37
1649853300000|2022-04-13 12:35:00|8583.9|8578.9|8584.4|8579.4|8586.4|8581.4|8581.9|8576.9|41
1649853600000|2022-04-13 12:40:00|8584.9|8579.9|8581.4|8576.4|8589.4|8584.4|8581.4|8576.4|13
1649853900000|2022-04-13 12:45:00|8580.9|8575.9|8580.4|8575.4|8583.4|8578.4|8578.4|8573.4|26
1649854200000|2022-04-13 12:50:00|8579.9|8574.9|8580.9|8575.9|8581.4|8576.4|8577.9|8572.9|57
1649854500000|2022-04-13 12:55:00|8580.4|8575.4|8579.9|8574.9|8582.9|8577.9|8578.9|8573.9|51
1649854800000|2022-04-13 13:00:00|8580.4|8575.4|8580.9|8575.9|8581.4|8576.4|8578.9|8573.9|42
1649855100000|2022-04-13 13:05:00|8580.4|8575.4|8574.9|8569.9|8581.4|8576.4|8574.9|8569.9|34
1649855400000|2022-04-13 13:10:00|8575.9|8570.9|8576.9|8571.9|8578.9|8573.9|8574.9|8569.9|35
1649855700000|2022-04-13 13:15:00|8576.4|8571.4|8586.4|8581.4|8586.4|8581.4|8576.4|8571.4|76
1649856000000|2022-04-13 13:20:00|8586.9|8581.9|8585.4|8580.4|8588.4|8583.4|8583.4|8578.4|25
1649856300000|2022-04-13 13:25:00|8585.9|8580.9|8578.4|8573.4|8585.9|8580.9|8577.9|8572.9|33
1649856600000|2022-04-13 13:30:00|8578.9|8573.9|8594.4|8589.4|8596.4|8591.4|8577.4|8572.4|105
1649856900000|2022-04-13 13:35:00|8593.4|8588.4|8607.4|8602.4|8607.4|8602.4|8588.4|8583.4|102
1649857200000|2022-04-13 13:40:00|8607.9|8602.9|8604.9|8599.9|8615.4|8610.4|8601.4|8596.4|34
1649857500000|2022-04-13 13:45:00|8605.9|8600.9|8602.4|8597.4|8605.9|8600.9|8596.9|8591.9|46
1649857800000|2022-04-13 13:50:00|8603.4|8598.4|8608.9|8603.9|8609.4|8604.4|8600.9|8595.9|29
1649858100000|2022-04-13 13:55:00|8609.4|8604.4|8604.9|8599.9|8609.4|8604.4|8600.9|8595.9|49
1649858400000|2022-04-13 14:00:00|8605.9|8600.9|8600.4|8595.4|8608.4|8603.4|8595.4|8590.4|116
1649858700000|2022-04-13 14:05:00|8600.9|8595.9|8595.9|8590.9|8603.4|8598.4|8594.9|8589.9|103
1649859000000|2022-04-13 14:10:00|8594.4|8589.4|8596.9|8591.9|8598.9|8593.9|8591.9|8586.9|61
1649859300000|2022-04-13 14:15:00|8597.4|8592.4|8604.4|8599.4|8607.9|8602.9|8597.4|8592.4|46
1649859600000|2022-04-13 14:20:00|8603.9|8598.9|8606.9|8601.9|8607.9|8602.9|8601.9|8596.9|46
1649859900000|2022-04-13 14:25:00|8606.4|8601.4|8595.4|8590.4|8606.9|8601.9|8594.9|8589.9|84
1649860200000|2022-04-13 14:30:00|8594.9|8589.9|8600.4|8595.4|8604.4|8599.4|8592.9|8587.9|60
1649860500000|2022-04-13 14:35:00|8599.9|8594.9|8594.4|8589.4|8600.4|8595.4|8592.4|8587.4|39
1649860800000|2022-04-13 14:40:00|8593.9|8588.9|8595.4|8590.4|8596.4|8591.4|8588.4|8583.4|31
1649861100000|2022-04-13 14:45:00|8595.9|8590.9|8590.9|8585.9|8596.4|8591.4|8588.9|8583.9|39
1649861400000|2022-04-13 14:50:00|8591.4|8586.4|8593.4|8588.4|8594.4|8589.4|8589.4|8584.4|24
1649861700000|2022-04-13 14:55:00|8591.9|8586.9|8596.9|8591.9|8597.4|8592.4|8590.9|8585.9|61
1649862000000|2022-04-13 15:00:00|8596.4|8591.4|8601.4|8596.4|8603.4|8598.4|8594.9|8589.9|46
1649862300000|2022-04-13 15:05:00|8601.9|8596.9|8604.4|8599.4|8605.4|8600.4|8600.4|8595.4|51
1649862600000|2022-04-13 15:10:00|8604.9|8599.9|8603.4|8598.4|8605.4|8600.4|8599.4|8594.4|103
1649862900000|2022-04-13 15:15:00|8602.9|8597.9|8599.9|8594.9|8604.9|8599.9|8599.4|8594.4|171
1649863200000|2022-04-13 15:20:00|8600.4|8595.4|8599.4|8594.4|8600.9|8595.9|8596.9|8591.9|114
1649863500000|2022-04-13 15:25:00|8599.9|8594.9|8610.4|8605.4|8610.9|8605.9|8599.9|8594.9|555
1649863800000|2022-04-13 15:30:00|8610.9|8605.9|8603.3|8596.3|8610.9|8605.9|8588.3|8581.3|311
1649864100000|2022-04-13 15:35:00|8604.3|8597.3|8598.3|8592.3|8604.3|8597.3|8596.3|8589.3|219
1649864400000|2022-04-13 15:40:00|8599.3|8591.3|8592.3|8585.3|8599.3|8593.3|8592.3|8585.3|120
1649864700000|2022-04-13 15:45:00|8591.3|8584.3|8591.3|8583.3|8591.3|8585.3|8588.3|8582.3|96
1649865000000|2022-04-13 15:50:00|8590.3|8582.3|8586.3|8579.3|8591.3|8583.3|8585.3|8578.3|41
1649865300000|2022-04-13 15:55:00|8587.3|8578.3|8586.3|8579.3|8587.3|8580.3|8583.3|8576.3|28
1649865600000|2022-04-13 16:00:00|8585.3|8578.3|8585.3|8578.3|8586.3|8579.3|8581.3|8574.3|142
1649865900000|2022-04-13 16:05:00|8584.3|8577.3|8586.3|8578.3|8586.3|8579.3|8583.3|8577.3|80
1649866200000|2022-04-13 16:10:00|8584.3|8577.3|8580.3|8573.3|8586.3|8578.3|8578.3|8571.3|31
1649866500000|2022-04-13 16:15:00|8579.3|8572.3|8582.3|8575.3|8583.3|8577.3|8578.3|8571.3|7114
1649866800000|2022-04-13 16:20:00|8581.3|8574.3|8585.3|8579.3|8585.3|8579.3|8581.3|8574.3|29
1649867100000|2022-04-13 16:25:00|8587.3|8578.3|8583.3|8576.3|8588.3|8582.3|8582.3|8575.3|26
1649867400000|2022-04-13 16:30:00|8584.3|8575.3|8584.3|8578.3|8584.3|8578.3|8582.3|8575.3|8
1649867700000|2022-04-13 16:35:00|8586.3|8579.3|8587.3|8580.3|8587.3|8580.3|8586.3|8579.3|18
1649868000000|2022-04-13 16:40:00|8588.3|8581.3|8591.3|8584.3|8591.3|8584.3|8588.3|8581.3|65
1649868300000|2022-04-13 16:45:00|8590.3|8583.3|8591.3|8584.3|8591.3|8585.3|8590.3|8583.3|10
1649868600000|2022-04-13 16:50:00||8585.3||8585.3||8585.3||8584.3|2
1649868900000|2022-04-13 16:55:00|8590.3|8583.3|8590.3|8582.3|8591.3|8584.3|8588.3|8582.3|19
1649869200000|2022-04-13 17:00:00|8588.3|8583.3|8591.3|8582.3|8591.3|8584.3|8588.3|8582.3|3
1649869500000|2022-04-13 17:05:00|8590.3|8583.3|8591.3|8583.3|8591.3|8584.3|8590.3|8582.3|1
1649869800000|2022-04-13 17:10:00|8588.3|8582.3|8590.3|8582.3|8593.3|8584.3|8588.3|8582.3|88
1649870100000|2022-04-13 17:15:00|8592.3|8583.3|8592.3|8583.3|8592.3|8583.3|8589.3|8582.3|3
1649870400000|2022-04-13 17:20:00|8589.3|8588.3|8596.3|8588.3|8597.3|8591.3|8589.3|8586.3|65
1649870700000|2022-04-13 17:25:00|8595.3|8587.3|8592.3|8585.3|8595.3|8587.3|8592.3|8584.3|7
1649871000000|2022-04-13 17:30:00|8591.3|8584.3|8589.3|8581.3|8593.3|8584.3|8587.3|8580.3|9
1649871300000|2022-04-13 17:35:00|8588.3|8580.3|8584.3|8577.3|8588.3|8580.3|8582.3|8576.3|12
1649871600000|2022-04-13 17:40:00|8581.3|8576.3|8584.3|8575.3|8584.3|8577.3|8581.3|8573.3|22
1649871900000|2022-04-13 17:45:00|8585.3||8584.3||8585.3||8584.3||4
1649872200000|2022-04-13 17:50:00|8582.3|8574.3|8583.3|8574.3|8585.3|8578.3|8582.3|8573.3|24
1649872500000|2022-04-13 17:55:00|8582.3|8573.3|8592.5|8580.5|8592.5|8580.5|8582.3|8573.3|17
1649872800000|2022-04-13 18:00:00|8592.4|8580.4|8594.7|8582.7|8594.7|8582.7|8590.1|8578.1|0
1649873100000|2022-04-13 18:05:00|8594.6|8582.6|8599.4|8587.4|8601.8|8589.8|8592.4|8580.4|0
1649873400000|2022-04-13 18:10:00|8599.3|8587.3|8594.7|8582.7|8599.4|8587.4|8590|8578|0
1649873700000|2022-04-13 18:15:00|8594.8|8582.8|8599.3|8587.3|8599.3|8587.3|8594.7|8582.7|0
1649874000000|2022-04-13 18:20:00|8599.4|8587.4|8594.9|8582.9|8601.7|8589.7|8592.5|8580.5|0
1649874300000|2022-04-13 18:25:00|8597.1|8585.1|8594.8|8582.8|8597.1|8585.1|8592.4|8580.4|0
1649874600000|2022-04-13 18:30:00|8597.1|8585.1|8594.9|8582.9|8597.2|8585.2|8592.5|8580.5|623
1649874900000|2022-04-13 18:35:00|8595|8583|8592.8|8580.8|8597.3|8585.3|8592.6|8580.6|0
1649875200000|2022-04-13 18:40:00|8592.7|8580.7|8597.5|8585.5|8597.5|8585.5|8592.7|8580.7|0
1649875500000|2022-04-13 18:45:00|8597.4|8585.4|8602.1|8590.1|8602.1|8590.1|8592.9|8580.9|0
1649875800000|2022-04-13 18:50:00|8602.2|8590.2|8602|8590|8604.4|8592.4|8599.8|8587.8|0
1649876100000|2022-04-13 18:55:00|8602.1|8590.1|8602|8590|8604.4|8592.4|8599.8|8587.8|0
1649876400000|2022-04-13 19:00:00|8602.1|8590.1|8597.4|8585.4|8604.3|8592.3|8592.7|8580.7|0
1649876700000|2022-04-13 19:05:00|8597.5|8585.5|8606.8|8594.8|8606.9|8594.9|8597.5|8585.5|0
1649877000000|2022-04-13 19:10:00|8604.5|8592.5|8604.5|8592.5|8606.9|8594.9|8601.1|8589.1|0
1649877300000|2022-04-13 19:15:00|8604.4|8592.4|8607.1|8595.1|8609.3|8597.3|8604.4|8592.4|0
1649877600000|2022-04-13 19:20:00|8606|8594|8607.1|8595.1|8607.1|8595.1|8602.5|8590.5|0
1649877900000|2022-04-13 19:25:00|8607.2|8595.2|8605.3|8593.3|8609.4|8597.4|8602.8|8590.8|0
1649878200000|2022-04-13 19:30:00|8604.1|8592.1|8610|8598|8612.3|8600.3|8600.7|8588.7|0
1649878500000|2022-04-13 19:35:00|8612.2|8600.2|8612.3|8600.3|8614.5|8602.5|8607.5|8595.5|0
1649878800000|2022-04-13 19:40:00|8612.2|8600.2|8616.6|8604.6|8616.6|8604.6|8609.9|8597.9|0
1649879100000|2022-04-13 19:45:00|8614.4|8602.4|8621.1|8609.1|8623.5|8611.5|8614.4|8602.4|0
1649879400000|2022-04-13 19:50:00|8621.2|8609.2|8618.4|8606.4|8623.4|8611.4|8611.7|8599.7|0
1649879700000|2022-04-13 19:55:00|8618.3|8606.3|8620.7|8608.7|8620.7|8608.7|8615.9|8603.9|0
1649880000000|2022-04-13 20:00:00|8620.6|8608.6|8607.2|8595.2|8620.6|8608.6|8604.5|8592.5|0
1649880300000|2022-04-13 20:05:00|8606.6|8594.6|8607.9|8595.9|8608.8|8596.8|8604.5|8592.5|0
1649880600000|2022-04-13 20:10:00|8607.2|8595.2|8604.5|8592.5|8610.9|8598.9|8604.5|8592.5|0
1649880900000|2022-04-13 20:15:00|8605.2|8593.2|8607.9|8595.9|8609.5|8597.5|8604.5|8592.5|0
1649881200000|2022-04-13 20:20:00|8608|8596|8607.9|8595.9|8608.8|8596.8|8607.2|8595.2|0
1649881500000|2022-04-13 20:25:00|8608.4|8596.4|8607.2|8595.2|8609.5|8597.5|8607.2|8595.2|0
1649881800000|2022-04-13 20:30:00|8607.3|8595.3|8607.9|8595.9|8607.9|8595.9|8607.2|8595.2|0
1649882100000|2022-04-13 20:35:00|8608|8596|8607.9|8595.9|8608.8|8596.8|8607.2|8595.2|0
1649882400000|2022-04-13 20:40:00|8608|8596|8608.8|8596.8|8609.5|8597.5|8607.2|8595.2|0
1649882700000|2022-04-13 20:45:00|8607.9|8595.9|8607.9|8595.9|8609.5|8597.5|8607.2|8595.2|0
1649883000000|2022-04-13 20:50:00|8607.2|8595.2|8607.2|8595.2|8608.8|8596.8|8607.2|8595.2|0
1649883300000|2022-04-13 20:55:00|8607.3|8595.3|8605|8593|8608.8|8596.8|8604.7|8592.7|0
1649883600000|2022-04-13 21:00:00|8606.1|8594.1|8606.3|8594.3|8606.3|8594.3|8605|8593|0
1649883900000|2022-04-13 21:05:00|8605.4|8593.4|8605|8593|8606.3|8594.3|8605|8593|0
1649884200000|2022-04-13 21:10:00|8604.7|8592.7|8605|8593|8605|8593|8604.7|8592.7|0
1649884500000|2022-04-13 21:15:00|8605.4|8593.4|8605.7|8593.7|8605.7|8593.7|8605|8593|0
1649884800000|2022-04-13 21:20:00|8606.6|8594.6|8607.8|8595.8|8608.2|8596.2|8606.6|8594.6|0
1649885100000|2022-04-13 21:25:00|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|8607.5|8595.5|0
1649885400000|2022-04-13 21:30:00|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|0
1649885700000|2022-04-13 21:35:00|8608|8596|8608|8596|8608|8596|8608|8596|0
1649886300000|2022-04-13 21:45:00|8607.8|8595.8|8607.5|8595.5|8607.8|8595.8|8607.3|8595.3|0
1649886600000|2022-04-13 21:50:00|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|8607.8|8595.8|0
1649886900000|2022-04-13 21:55:00|8607.5|8595.5|8607.3|8595.3|8607.5|8595.5|8607.3|8595.3|0
1649887200000|2022-04-13 22:00:00|8607.2|8595.2|8605.2|8593.2|8608.4|8596.4|8604.6|8592.6|0
1649887500000|2022-04-13 22:05:00|8604.6|8592.6|8605.2|8593.2|8606.6|8594.6|8604.6|8592.6|0
1649887800000|2022-04-13 22:10:00|8605.3|8593.3|8605.9|8593.9|8605.9|8593.9|8604.6|8592.6|0
1649888100000|2022-04-13 22:15:00|8605.2|8593.2|8607.3|8595.3|8609.6|8597.6|8605.2|8593.2|0
1649888400000|2022-04-13 22:20:00|8607.8|8595.8|8605.2|8593.2|8608.4|8596.4|8605.2|8593.2|0
1649888700000|2022-04-13 22:25:00|8605.3|8593.3|8605.9|8593.9|8606.6|8594.6|8604.6|8592.6|0
1649889000000|2022-04-13 22:30:00|8606|8594|8611|8599|8611.6|8599.6|8605.9|8593.9|0
1649889300000|2022-04-13 22:35:00|8611.4|8599.4|8613|8601|8614.6|8602.6|8611.4|8599.4|0
1649889600000|2022-04-13 22:40:00|8613.5|8601.5|8613.9|8601.9|8615.3|8603.3|8613|8601|0
1649889900000|2022-04-13 22:45:00|8614.2|8602.2|8615.3|8603.3|8615.5|8603.5|8614.2|8602.2|0
1649890200000|2022-04-13 22:50:00|8614.8|8602.8|8616.7|8604.7|8616.7|8604.7|8614.6|8602.6|0
1649890500000|2022-04-13 22:55:00|8617.4|8605.4|8616.7|8604.7|8617.4|8605.4|8615.3|8603.3|0
1649890800000|2022-04-13 23:00:00|8617.1|8605.1|8613.5|8601.5|8617.4|8605.4|8612.8|8600.8|0
1649891100000|2022-04-13 23:05:00|8613.9|8601.9|8612.3|8600.3|8613.9|8601.9|8611|8599|0
1649891400000|2022-04-13 23:10:00|8612.4|8600.4|8611|8599|8613|8601|8611|8599|0
1649891700000|2022-04-13 23:15:00|8611.4|8599.4|8613.9|8601.9|8614.6|8602.6|8611.4|8599.4|0
1649892000000|2022-04-13 23:20:00|8613|8601|8615.3|8603.3|8616|8604|8613|8601|0
1649892300000|2022-04-13 23:25:00|8614.6|8602.6|8607.3|8595.3|8614.8|8602.8|8606.6|8594.6|0
1649892600000|2022-04-13 23:30:00|8607.2|8595.2|8606.6|8594.6|8607.3|8595.3|8605.9|8593.9|0
1649892900000|2022-04-13 23:35:00|8607.3|8595.3|8605.2|8593.2|8607.3|8595.3|8604.3|8592.3|0
1649893200000|2022-04-13 23:40:00|8605.9|8593.9|8606.6|8594.6|8607.3|8595.3|8605.4|8593.4|0
1649893500000|2022-04-13 23:45:00|8607|8595|8606.6|8594.6|8609.5|8597.5|8605.2|8593.2|0
1649893800000|2022-04-13 23:50:00|8606.5|8594.5|8606.6|8594.6|8607.9|8595.9|8605.2|8593.2|0
1649894100000|2022-04-13 23:55:00|8607.3|8595.3|8605.9|8593.9|8607.9|8595.9|8605.2|8593.2|0
1649894400000|2022-04-14 00:00:00|8607.3|8595.3|8613.9|8601.9|8614.6|8602.6|8605.2|8593.2|0
1649894700000|2022-04-14 00:05:00|8614.6|8602.6|8618.2|8606.2|8620.3|8608.3|8610.9|8598.9|0
1649895000000|2022-04-14 00:10:00|8617.3|8605.3|8624.6|8612.6|8626.9|8614.9|8616.4|8604.4|0
1649895300000|2022-04-14 00:15:00|8625.3|8613.3|8631|8619|8633.8|8621.8|8621.6|8609.6|0
1649895600000|2022-04-14 00:20:00|8630.9|8618.9|8633.3|8621.3|8633.3|8621.3|8627.6|8615.6|0
1649895900000|2022-04-14 00:25:00|8633.2|8621.2|8635.4|8623.4|8635.5|8623.5|8631|8619|0
1649896200000|2022-04-14 00:30:00|8635.5|8623.5|8639.1|8627.1|8639.2|8627.2|8634.6|8622.6|0
1649896500000|2022-04-14 00:35:00|8636.9|8624.9|8636.9|8624.9|8639.1|8627.1|8636.8|8624.8|0
1649896800000|2022-04-14 00:40:00|8636.8|8624.8|8632.4|8620.4|8636.8|8624.8|8632.3|8620.3|0
1649897100000|2022-04-14 00:45:00|8633.5|8621.5|8636.8|8624.8|8636.9|8624.9|8633.5|8621.5|0
1649897400000|2022-04-14 00:50:00|8636.9|8624.9|8639.4|8627.4|8639.4|8627.4|8636.8|8624.8|0
1649897700000|2022-04-14 00:55:00|8637.2|8625.2|8628.2|8616.2|8637.2|8625.2|8628.2|8616.2|0
1649898000000|2022-04-14 01:00:00|8627.8|8615.8|8623.3|8611.3|8630|8618|8621|8609|0
1649898300000|2022-04-14 01:05:00|8623.2|8611.2|8623.2|8611.2|8623.3|8611.3|8620.9|8608.9|0
1649898600000|2022-04-14 01:10:00|8622.7|8610.7|8623.2|8611.2|8625.4|8613.4|8622|8610|0
1649898900000|2022-04-14 01:15:00|8623.3|8611.3|8623.3|8611.3|8625.6|8613.6|8623.2|8611.2|0
1649899200000|2022-04-14 01:20:00|8623.2|8611.2|8625.5|8613.5|8625.5|8613.5|8621|8609|0
1649899500000|2022-04-14 01:25:00|8627.7|8615.7|8625.5|8613.5|8627.7|8615.7|8625.5|8613.5|0
1649899800000|2022-04-14 01:30:00|8627.7|8615.7|8623.2|8611.2|8627.7|8615.7|8620.9|8608.9|0
1649900100000|2022-04-14 01:35:00|8625.4|8613.4|8625.4|8613.4|8625.5|8613.5|8625.4|8613.4|0
1649900400000|2022-04-14 01:40:00|8625.5|8613.5|8620.9|8608.9|8625.5|8613.5|8620.9|8608.9|0
1649900700000|2022-04-14 01:45:00|8621|8609|8627.7|8615.7|8627.8|8615.8|8621|8609|0
1649901000000|2022-04-14 01:50:00|8627.8|8615.8|8632.3|8620.3|8632.4|8620.4|8627.8|8615.8|0
1649901300000|2022-04-14 01:55:00|8630.1|8618.1|8634.7|8622.7|8636.9|8624.9|8630.1|8618.1|0
1649901600000|2022-04-14 02:00:00|8635.6|8623.6|8635.8|8623.8|8638|8626|8633.5|8621.5|0
1649901900000|2022-04-14 02:05:00|8635.7|8623.7|8641.2|8629.2|8641.2|8629.2|8635.5|8623.5|0
1649902200000|2022-04-14 02:10:00|8641.6|8629.6|8641.5|8629.5|8646|8634|8639.2|8627.2|0
1649902500000|2022-04-14 02:15:00|8641.8|8629.8|8640.7|8628.7|8641.9|8629.9|8639.5|8627.5|0
1649902800000|2022-04-14 02:20:00|8639.6|8627.6|8639.5|8627.5|8639.6|8627.6|8637.2|8625.2|0
1649903100000|2022-04-14 02:25:00|8639.6|8627.6|8639.5|8627.5|8641.8|8629.8|8639.5|8627.5|0
1649903400000|2022-04-14 02:30:00|8637.3|8625.3|8635|8623|8637.3|8625.3|8635|8623|0
1649903700000|2022-04-14 02:35:00|8633.2|8621.2|8633.2|8621.2|8633.3|8621.3|8632.1|8620.1|0
1649904000000|2022-04-14 02:40:00|8633.1|8621.1|8633.2|8621.2|8635.4|8623.4|8633.1|8621.1|0
1649904300000|2022-04-14 02:45:00|8633.8|8621.8|8631.2|8619.2|8635.2|8623.2|8631.2|8619.2|0
1649904600000|2022-04-14 02:50:00|8632|8620|8631.2|8619.2|8633.4|8621.4|8631.2|8619.2|0
1649904900000|2022-04-14 02:55:00|8629.4|8617.4|8628.4|8616.4|8629.4|8617.4|8628.4|8616.4|0
1649905200000|2022-04-14 03:00:00|8628.7|8616.7|8632.2|8620.2|8632.2|8620.2|8628.6|8616.6|0
1649905500000|2022-04-14 03:05:00|8632.1|8620.1|8627.6|8615.6|8632.2|8620.2|8625.4|8613.4|0
1649905800000|2022-04-14 03:10:00|8625.4|8613.4|8625.4|8613.4|8627.6|8615.6|8625.4|8613.4|0
1649906100000|2022-04-14 03:15:00|8625.1|8613.1|8631.9|8619.9|8631.9|8619.9|8625.1|8613.1|0
1649906400000|2022-04-14 03:20:00|8631|8619|8625.2|8613.2|8631|8619|8625.1|8613.1|0
1649906700000|2022-04-14 03:25:00|8625.1|8613.1|8625.6|8613.6|8625.6|8613.6|8623.3|8611.3|0
1649907000000|2022-04-14 03:30:00|8625.8|8613.8|8624.7|8612.7|8625.9|8613.9|8623.6|8611.6|0
1649907300000|2022-04-14 03:35:00|8625.8|8613.8|8623.5|8611.5|8625.8|8613.8|8623.5|8611.5|0
1649907600000|2022-04-14 03:40:00|8625.7|8613.7|8628|8616|8628.1|8616.1|8624.6|8612.6|0
1649907900000|2022-04-14 03:45:00|8628.1|8616.1|8632.6|8620.6|8635|8623|8628|8616|0
1649908200000|2022-04-14 03:50:00|8631.5|8619.5|8630.3|8618.3|8632.6|8620.6|8629.2|8617.2|0
1649908500000|2022-04-14 03:55:00|8630.2|8618.2|8630.3|8618.3|8630.3|8618.3|8628|8616|0
1649908800000|2022-04-14 04:00:00|8631.4|8619.4|8632.6|8620.6|8634.8|8622.8|8631.4|8619.4|0
1649909100000|2022-04-14 04:05:00|8633.7|8621.7|8634.9|8622.9|8634.9|8622.9|8632.6|8620.6|0
1649909400000|2022-04-14 04:10:00|8635|8623|8637.2|8625.2|8637.3|8625.3|8634.9|8622.9|0
1649909700000|2022-04-14 04:15:00|8635|8623|8637.3|8625.3|8640.7|8628.7|8634.9|8622.9|0
1649910000000|2022-04-14 04:20:00|8637.2|8625.2|8640.7|8628.7|8640.7|8628.7|8637.2|8625.2|0
1649910300000|2022-04-14 04:25:00|8639.6|8627.6|8641.9|8629.9|8644.1|8632.1|8639.5|8627.5|0
1649910600000|2022-04-14 04:30:00|8642.2|8630.2|8640.9|8628.9|8643.6|8631.6|8640.9|8628.9|0
1649910900000|2022-04-14 04:35:00|8641.3|8629.3|8644.8|8632.8|8645.4|8633.4|8640.9|8628.9|0
1649911200000|2022-04-14 04:40:00|8644.9|8632.9|8647.1|8635.1|8647.1|8635.1|8644.8|8632.8|0
1649911500000|2022-04-14 04:45:00|8647.7|8635.7|8649.7|8637.7|8649.7|8637.7|8647.4|8635.4|0
1649911800000|2022-04-14 04:50:00|8647.5|8635.5|8647.5|8635.5|8648.6|8636.6|8647.5|8635.5|0
1649912100000|2022-04-14 04:55:00|8645.2|8633.2|8643|8631|8645.3|8633.3|8643|8631|0
1649912400000|2022-04-14 05:00:00|8641.6|8629.6|8642.5|8630.5|8644.7|8632.7|8640.2|8628.2|0
1649912700000|2022-04-14 05:05:00|8642.9|8630.9|8642.2|8630.2|8647|8635|8642.2|8630.2|0
1649913000000|2022-04-14 05:10:00|8642.6|8630.6|8643.3|8631.3|8644.5|8632.5|8642.2|8630.2|0
1649913300000|2022-04-14 05:15:00|8642.8|8630.8|8645.1|8633.1|8646.2|8634.2|8642.8|8630.8|0
1649913600000|2022-04-14 05:20:00|8645|8633|8642.7|8630.7|8645.1|8633.1|8642.7|8630.7|0
1649913900000|2022-04-14 05:25:00|8642.8|8630.8|8642.7|8630.7|8643.9|8631.9|8642.7|8630.7|0
1649914200000|2022-04-14 05:30:00|8644.9|8632.9|8647.2|8635.2|8649.4|8637.4|8644.9|8632.9|0
1649914500000|2022-04-14 05:35:00|8647.3|8635.3|8652.3|8640.3|8652.4|8640.4|8647.2|8635.2|0
1649914800000|2022-04-14 05:40:00|8651.8|8639.8|8651.8|8639.8|8651.9|8639.9|8649.5|8637.5|0
1649915100000|2022-04-14 05:45:00|8651.3|8639.3|8651.3|8639.3|8658.1|8646.1|8651.3|8639.3|0
1649915400000|2022-04-14 05:50:00|8651.8|8639.8|8653.6|8641.6|8653.6|8641.6|8651.3|8639.3|0
1649915700000|2022-04-14 05:55:00|8653.1|8641.1|8644.6|8632.6|8655.8|8643.8|8644.6|8632.6|0
1649916000000|2022-04-14 06:00:00|8642.9|8630.9|8629.3|8624.3|8647.4|8639.8|8614.3|8609.3|68
1649916300000|2022-04-14 06:05:00|8629.8|8624.8|8629.8|8624.8|8635.3|8630.3|8626.8|8621.8|20
1649916600000|2022-04-14 06:10:00|8630.3|8625.3|8635.3|8630.3|8637.3|8632.3|8629.8|8624.8|18
1649916900000|2022-04-14 06:15:00|8634.8|8629.8|8639.3|8634.3|8640.3|8635.3|8631.3|8626.3|26
1649917200000|2022-04-14 06:20:00|8638.8|8633.8|8650.3|8645.3|8650.3|8645.3|8637.8|8632.8|35
1649917500000|2022-04-14 06:25:00|8648.3|8643.3|8641.3|8636.3|8652.3|8647.3|8640.8|8635.8|51
1649917800000|2022-04-14 06:30:00|8641.8|8636.8|8634.8|8629.8|8646.3|8641.3|8634.3|8629.3|37
1649918100000|2022-04-14 06:35:00|8635.3|8630.3|8640.3|8635.3|8642.3|8637.3|8635.3|8630.3|45
1649918400000|2022-04-14 06:40:00|8639.8|8634.8|8637.3|8632.3|8639.8|8634.8|8632.8|8627.8|15
1649918700000|2022-04-14 06:45:00|8637.8|8632.8|8636.8|8631.8|8641.8|8636.8|8636.3|8631.3|10
1649919000000|2022-04-14 06:50:00|8635.3|8630.3|8637.3|8632.3|8645.3|8640.3|8631.8|8626.8|42
1649919300000|2022-04-14 06:55:00|8635.3|8630.3|8632.3|8627.3|8637.3|8632.3|8631.3|8626.3|37
1649919600000|2022-04-14 07:00:00|8634.3|8629.3|8626.3|8621.3|8634.3|8629.3|8607.3|8602.3|555
1649919900000|2022-04-14 07:05:00|8624.3|8619.3|8640.3|8635.3|8645.3|8640.3|8624.3|8619.3|356
1649920200000|2022-04-14 07:10:00|8640.8|8635.8|8646.3|8641.3|8646.8|8641.8|8636.3|8631.3|258
1649920500000|2022-04-14 07:15:00|8645.8|8640.8|8638.8|8633.8|8648.3|8643.3|8638.3|8633.3|150
1649920800000|2022-04-14 07:20:00|8638.3|8633.3|8638.3|8633.3|8642.3|8637.3|8629.3|8624.3|166
1649921100000|2022-04-14 07:25:00|8637.8|8632.8|8654.3|8649.3|8656.3|8651.3|8637.8|8632.8|152
1649921400000|2022-04-14 07:30:00|8654.8|8649.8|8647.8|8642.8|8657.3|8652.3|8645.8|8640.8|167
1649921700000|2022-04-14 07:35:00|8647.3|8642.3|8654.3|8649.3|8660.3|8655.3|8644.3|8639.3|168
1649922000000|2022-04-14 07:40:00|8655.5|8650.5|8655.5|8650.5|8658|8653|8653|8648|98
1649922300000|2022-04-14 07:45:00|8656|8651|8652|8647|8659|8654|8651|8646|88
1649922600000|2022-04-14 07:50:00|8652.5|8647.5|8644|8639|8654|8649|8643.5|8638.5|113
1649922900000|2022-04-14 07:55:00|8644.5|8639.5|8643.5|8638.5|8646.5|8641.5|8636|8631|114
1649923200000|2022-04-14 08:00:00|8644|8639|8634.5|8629.5|8647|8642|8634.5|8629.5|104
1649923500000|2022-04-14 08:05:00|8634|8629|8643.5|8638.5|8647.5|8642.5|8633.5|8628.5|72
1649923800000|2022-04-14 08:10:00|8643|8638|8641.5|8636.5|8644.5|8639.5|8638|8633|83
1649924100000|2022-04-14 08:15:00|8640.5|8635.5|8631.5|8626.5|8643.5|8638.5|8631|8626|56
1649924400000|2022-04-14 08:20:00|8631|8626|8632|8627|8637|8632|8630.5|8625.5|59
1649924700000|2022-04-14 08:25:00|8631|8626|8631.5|8626.5|8633.5|8628.5|8624.5|8619.5|94
1649925000000|2022-04-14 08:30:00|8632|8627|8630|8625|8633|8628|8625|8620|32
1649925300000|2022-04-14 08:35:00|8630.5|8625.5|8623.5|8618.5|8630.5|8625.5|8620.5|8615.5|58
1649925600000|2022-04-14 08:40:00|8623|8618|8622|8617|8627|8622|8621|8616|72
1649925900000|2022-04-14 08:45:00|8621.5|8616.5|8621|8616|8623.5|8618.5|8616|8611|89
1649926200000|2022-04-14 08:50:00|8620.5|8615.5|8627.5|8622.5|8628.5|8623.5|8620.5|8615.5|51
1649926500000|2022-04-14 08:55:00|8627|8622|8628.5|8623.5|8629.5|8624.5|8622.5|8617.5|35
1649926800000|2022-04-14 09:00:00|8628|8623|8625.5|8620.5|8632.5|8627.5|8625|8620|69
1649927100000|2022-04-14 09:05:00|8625|8620|8626.5|8621.5|8631|8626|8623|8618|40
1649927400000|2022-04-14 09:10:00|8626|8621|8627.5|8622.5|8633.5|8628.5|8618|8613|112
1649927700000|2022-04-14 09:15:00|8627|8622|8619.5|8614.5|8627.5|8622.5|8617.5|8612.5|67
1649928000000|2022-04-14 09:20:00|8620|8615|8623.5|8618.5|8625.5|8620.5|8619|8614|49
1649928300000|2022-04-14 09:25:00|8623|8618|8628.5|8623.5|8629.5|8624.5|8619.5|8614.5|36
1649928600000|2022-04-14 09:30:00|8629|8624|8639.5|8634.5|8639.5|8634.5|8628.5|8623.5|47
1649928900000|2022-04-14 09:35:00|8640|8635|8649.5|8644.5|8650.5|8645.5|8639|8634|259
1649929200000|2022-04-14 09:40:00|8650|8645|8655.5|8650.5|8656.5|8651.5|8646|8641|65
1649929500000|2022-04-14 09:45:00|8655|8650|8651|8646|8656.5|8651.5|8649.5|8644.5|44
1649929800000|2022-04-14 09:50:00|8650.5|8645.5|8641|8636|8651|8646|8626|8621|235
1649930100000|2022-04-14 09:55:00|8642|8637|8640|8635|8643.5|8638.5|8636.5|8631.5|55
1649930400000|2022-04-14 10:00:00|8640.5|8635.5|8659.5|8654.5|8659.5|8654.5|8639.5|8634.5|69
1649930700000|2022-04-14 10:05:00|8659|8654|8663.5|8658.5|8664.5|8659.5|8654.5|8649.5|53
1649931000000|2022-04-14 10:10:00|8663|8658|8662.5|8657.5|8664.5|8659.5|8658.5|8653.5|35
1649931300000|2022-04-14 10:15:00|8663|8658|8665.5|8660.5|8667|8662|8663|8658|47
1649931600000|2022-04-14 10:20:00|8665|8660|8665|8660|8666.5|8661.5|8661.5|8656.5|30
1649931900000|2022-04-14 10:25:00|8665.5|8660.5|8659.5|8654.5|8667|8662|8656.5|8651.5|31
1649932200000|2022-04-14 10:30:00|8660|8655|8650|8645|8662|8657|8648.5|8643.5|62
1649932500000|2022-04-14 10:35:00|8650.5|8645.5|8647|8642|8652.5|8647.5|8645.5|8640.5|70
1649932800000|2022-04-14 10:40:00|8647.5|8642.5|8650.5|8645.5|8652.5|8647.5|8643|8638|41
1649933100000|2022-04-14 10:45:00|8650|8645|8646.5|8641.5|8654.5|8649.5|8646.5|8641.5|18
1649933400000|2022-04-14 10:50:00|8646|8641|8653.5|8648.5|8654|8649|8644|8639|35
1649933700000|2022-04-14 10:55:00|8654|8649|8652|8647|8657|8652|8651|8646|13
1649934000000|2022-04-14 11:00:00|8652.5|8647.5|8660|8655|8664|8659|8650|8645|181
1649934300000|2022-04-14 11:05:00|8659.5|8654.5|8654|8649|8662.5|8657.5|8651.5|8646.5|101
1649934600000|2022-04-14 11:10:00|8653.5|8648.5|8649.5|8644.5|8654.5|8649.5|8649|8644|40
1649934900000|2022-04-14 11:15:00|8650|8645|8643.5|8638.5|8652|8647|8643|8638|38
1649935200000|2022-04-14 11:20:00|8643|8638|8643|8638|8644.5|8639.5|8640|8635|51
1649935500000|2022-04-14 11:25:00|8643.5|8638.5|8641|8636|8647|8642|8640.5|8635.5|52
1649935800000|2022-04-14 11:30:00|8641.5|8636.5|8646|8641|8649.5|8644.5|8641|8636|86
1649936100000|2022-04-14 11:35:00|8647|8642|8649|8644|8649.5|8644.5|8642.5|8637.5|56
1649936400000|2022-04-14 11:40:00|8649.5|8644.5|8655|8650|8655.5|8650.5|8648.5|8643.5|22
1649936700000|2022-04-14 11:45:00|8654.5|8649.5|8654|8649|8668.5|8663.5|8650.5|8645.5|389
1649937000000|2022-04-14 11:50:00|8654.5|8649.5|8642|8637|8656|8651|8639|8634|241
1649937300000|2022-04-14 11:55:00|8642.5|8637.5|8650.5|8645.5|8651|8646|8642|8637|53
1649937600000|2022-04-14 12:00:00|8650|8645|8648.5|8643.5|8653.5|8648.5|8648|8643|28
1649937900000|2022-04-14 12:05:00|8649|8644|8654.5|8649.5|8655|8650|8648.5|8643.5|35
1649938200000|2022-04-14 12:10:00|8655|8650|8656|8651|8657|8652|8652.5|8647.5|33
1649938500000|2022-04-14 12:15:00|8656.5|8651.5|8662.5|8657.5|8664.5|8659.5|8653|8648|69
1649938800000|2022-04-14 12:20:00|8663|8658|8663|8658|8664.5|8659.5|8658|8653|30
1649939100000|2022-04-14 12:25:00|8662.5|8657.5|8664.5|8659.5|8668.5|8663.5|8662|8657|71
1649939400000|2022-04-14 12:30:00|8664|8659|8666.5|8661.5|8669|8664|8663|8658|37
1649939700000|2022-04-14 12:35:00|8667|8662|8659.5|8654.5|8667.5|8662.5|8658|8653|110
1649940000000|2022-04-14 12:40:00|8659|8654|8661.5|8656.5|8665|8660|8657.5|8652.5|62
1649940300000|2022-04-14 12:45:00|8662|8657|8661|8656|8665|8660|8657.5|8652.5|56
1649940600000|2022-04-14 12:50:00|8661.5|8656.5|8664.5|8659.5|8665.5|8660.5|8658.5|8653.5|62
1649940900000|2022-04-14 12:55:00|8665|8660|8670.5|8665.5|8670.5|8665.5|8663.5|8658.5|108
1649941200000|2022-04-14 13:00:00|8672.5|8667.5|8670.5|8665.5|8673|8668|8669.5|8664.5|56
1649941500000|2022-04-14 13:05:00|8671|8666|8662.5|8657.5|8671.5|8666.5|8660.5|8655.5|56
1649941800000|2022-04-14 13:10:00|8663|8658|8661.5|8656.5|8665.5|8660.5|8660.5|8655.5|34
1649942100000|2022-04-14 13:15:00|8661|8656|8662.5|8657.5|8665.5|8660.5|8659.5|8654.5|85
1649942400000|2022-04-14 13:20:00|8663|8658|8667.5|8662.5|8669.5|8664.5|8663|8658|61
1649942700000|2022-04-14 13:25:00|8668|8663|8675|8670|8676|8671|8667.5|8662.5|78
1649943000000|2022-04-14 13:30:00|8675.5|8670.5|8687.5|8682.5|8688.5|8683.5|8674|8669|254
1649943300000|2022-04-14 13:35:00|8688|8683|8682|8677|8690|8685|8681.5|8676.5|246
1649943600000|2022-04-14 13:40:00|8682.5|8677.5|8673.5|8668.5|8683|8678|8672.5|8667.5|145
1649943900000|2022-04-14 13:45:00|8673|8668|8674.5|8669.5|8680|8675|8672|8667|123
1649944200000|2022-04-14 13:50:00|8675|8670|8675.5|8670.5|8680|8675|8665.5|8660.5|117
1649944500000|2022-04-14 13:55:00|8675|8670|8676|8671|8680.5|8675.5|8671.5|8666.5|78
1649944800000|2022-04-14 14:00:00|8676.5|8671.5|8693.5|8688.5|8694.5|8689.5|8676.5|8671.5|191
1649945100000|2022-04-14 14:05:00|8693|8688|8689.5|8684.5|8694.5|8689.5|8686.5|8681.5|175
1649945400000|2022-04-14 14:10:00|8687.3|8682.3|8690.3|8685.3|8693.8|8688.8|8684.8|8679.8|228
1649945700000|2022-04-14 14:15:00|8691.8|8686.8|8706.8|8701.8|8711.8|8706.8|8689.8|8684.8|496
1649946000000|2022-04-14 14:20:00|8707.3|8702.3|8722.8|8717.8|8722.8|8717.8|8705.8|8700.8|512
1649946300000|2022-04-14 14:25:00|8723.3|8718.3|8733.8|8728.8|8737.8|8732.8|8720.8|8715.8|510
1649946600000|2022-04-14 14:30:00|8734.3|8729.3|8751.8|8746.8|8752.8|8747.8|8733.8|8728.8|873
1649946900000|2022-04-14 14:35:00|8752.3|8747.3|8736.8|8731.8|8754.3|8749.3|8732.8|8727.8|581
1649947200000|2022-04-14 14:40:00|8737.3|8732.3|8726.3|8721.3|8738.3|8733.3|8722.8|8717.8|324
1649947500000|2022-04-14 14:45:00|8726.8|8721.8|8716.3|8711.3|8726.8|8721.8|8711.3|8706.3|322
1649947800000|2022-04-14 14:50:00|8715.8|8710.8|8715.8|8710.8|8719.3|8714.3|8712.3|8707.3|182
1649948100000|2022-04-14 14:55:00|8716.3|8711.3|8708.3|8703.3|8720.8|8715.8|8708.3|8703.3|134
1649948400000|2022-04-14 15:00:00|8707.8|8702.8|8713.3|8708.3|8714.3|8709.3|8706.3|8701.3|227
1649948700000|2022-04-14 15:05:00|8712.8|8707.8|8711.8|8706.8|8717.8|8712.8|8702.3|8697.3|287
1649949000000|2022-04-14 15:10:00|8711.3|8706.3|8716.3|8711.3|8718.3|8713.3|8711.3|8706.3|197
1649949300000|2022-04-14 15:15:00|8716.8|8711.8|8712.3|8707.3|8719.8|8714.8|8710.3|8705.3|87
1649949600000|2022-04-14 15:20:00|8712.8|8707.8|8723.3|8718.3|8723.8|8718.8|8712.8|8707.8|203
1649949900000|2022-04-14 15:25:00|8722.8|8717.8|8723.3|8718.3|8725.3|8720.3|8717.8|8712.8|298
1649950200000|2022-04-14 15:30:00|8724.3|8717.3|8710.3|8703.3|8731.3|8725.3|8710.3|8703.3|508
1649950500000|2022-04-14 15:35:00|8709.3|8702.3|8692.3|8685.3|8711.3|8704.3|8692.3|8685.3|294
1649950800000|2022-04-14 15:40:00|8693.3|8686.3|8695.3|8689.3|8697.3|8691.3|8693.3|8686.3|42
1649951100000|2022-04-14 15:45:00|8696.3|8690.3|8698.3|8691.3|8699.3|8693.3|8693.3|8686.3|520
1649951400000|2022-04-14 15:50:00|8697.3|8690.3|8690.3|8683.3|8698.3|8690.3|8690.3|8683.3|46
1649951700000|2022-04-14 15:55:00|8685.3|8684.3|8680.3|8673.3|8685.3|8684.3|8678.3|8671.3|129
1649952000000|2022-04-14 16:00:00|8679.3|8672.3|8684.3|8677.3|8689.3|8682.3|8678.3|8671.3|39
1649952300000|2022-04-14 16:05:00|8685.3|8678.3|8685.3|8678.3|8688.3|8682.3|8683.3|8677.3|14
1649952600000|2022-04-14 16:10:00|8684.3|8677.3|8681.3|8674.3|8686.3|8677.3|8681.3|8673.3|19
1649952900000|2022-04-14 16:15:00|8682.3|8673.3|8677.3|8670.3|8682.3|8675.3|8676.3|8668.3|9
1649953200000|2022-04-14 16:20:00|8676.3|8669.3|8675.3|8668.3|8676.3|8669.3|8672.3|8666.3|9
1649953500000|2022-04-14 16:25:00|8676.3|8669.3|8671.3|8663.3|8676.3|8669.3|8669.3|8663.3|23
1649953800000|2022-04-14 16:30:00|8670.3|8664.3|8671.3|8664.3|8672.3|8665.3|8669.3|8662.3|13
1649954100000|2022-04-14 16:35:00|8670.3|8663.3|8666.3|8660.3|8670.3|8664.3|8666.3|8659.3|9
1649954400000|2022-04-14 16:40:00|8665.3|8659.3|8665.3|8657.3|8666.3|8659.3|8663.3|8656.3|15
1649954700000|2022-04-14 16:45:00|8664.3|8658.3|8661.3|8654.3|8665.3|8659.3|8661.3|8654.3|16
1649955000000|2022-04-14 16:50:00|8660.3|8653.3|8657.3|8651.3|8661.3|8654.3|8657.3|8651.3|33
1649955300000|2022-04-14 16:55:00|8658.3|8652.3|8666.3|8658.3|8667.3|8661.3|8658.3|8651.3|32
1649955600000|2022-04-14 17:00:00|8665.3|8659.3|8667.3|8660.3|8668.3|8662.3|8665.3|8658.3|9
1649955900000|2022-04-14 17:05:00|8668.3|8661.3|8665.3|8659.3|8668.3|8662.3|8663.3|8655.3|10
1649956200000|2022-04-14 17:10:00|8667.3|8657.3|8665.3|8657.3|8670.3|8663.3|8664.3|8657.3|12
1649956500000|2022-04-14 17:15:00|8666.3|8658.3|8661.3|8655.3|8666.3|8658.3|8660.3|8653.3|5
1649956800000|2022-04-14 17:20:00|8662.3|8656.3|8668.3|8660.3|8670.3|8662.3|8662.3|8656.3|8
1649957100000|2022-04-14 17:25:00|8669.3|8661.3|8670.3|8663.3|8672.3|8664.3|8668.3|8660.3|3
1649957400000|2022-04-14 17:30:00|8673.3|8664.3|8677.3|8670.3|8679.3|8672.3|8671.3|8663.3|15
1649957700000|2022-04-14 17:35:00|8678.3|8671.3|8679.3|8672.3|8682.3|8676.3|8678.3|8671.3|7
1649958000000|2022-04-14 17:40:00|8680.3|8673.3|8685.3|8678.3|8690.3|8680.3|8679.3|8672.3|11
1649958300000|2022-04-14 17:45:00|8686.3|8676.3|8688.3|8680.3|8689.3|8681.3|8685.3|8676.3|11
1649958600000|2022-04-14 17:50:00|8689.3|8681.3|8684.3|8674.3|8690.3|8684.3|8678.3|8672.3|54
1649958900000|2022-04-14 17:55:00|8683.3|8672.3|8688.3|8676.3|8689.3|8680.8|8681.3|8672.3|19
1649959200000|2022-04-14 18:00:00|8688.2|8676.2|8695.3|8683.3|8697.6|8685.6|8688.2|8676.2|0
1649959500000|2022-04-14 18:05:00|8695.2|8683.2|8690.5|8678.5|8695.3|8683.3|8690.4|8678.4|0
1649959800000|2022-04-14 18:10:00|8690.6|8678.6|8692.8|8680.8|8697.4|8685.4|8690.4|8678.4|0
1649960100000|2022-04-14 18:15:00|8694|8682|8690.2|8678.2|8697.4|8685.4|8687.9|8675.9|0
1649960400000|2022-04-14 18:20:00|8690.1|8678.1|8683.1|8671.1|8690.1|8678.1|8683|8671|0
1649960700000|2022-04-14 18:25:00|8685.3|8673.3|8687.8|8675.8|8690.1|8678.1|8680.7|8668.7|0
1649961000000|2022-04-14 18:30:00|8687.9|8675.9|8680.7|8668.7|8690.2|8678.2|8678.4|8666.4|0
1649961300000|2022-04-14 18:35:00|8680.8|8668.8|8676.2|8664.2|8683.1|8671.1|8676.1|8664.1|0
1649961600000|2022-04-14 18:40:00|8677.3|8665.3|8678.5|8666.5|8680.8|8668.8|8676.2|8664.2|0
1649961900000|2022-04-14 18:45:00|8678.6|8666.6|8680.7|8668.7|8683.1|8671.1|8676.1|8664.1|0
1649962200000|2022-04-14 18:50:00|8679.6|8667.6|8664.5|8652.5|8680.8|8668.8|8662.1|8650.1|0
1649962500000|2022-04-14 18:55:00|8664.4|8652.4|8659.7|8647.7|8664.4|8652.4|8659.6|8647.6|0
1649962800000|2022-04-14 19:00:00|8659.6|8647.6|8662.2|8650.2|8664.5|8652.5|8655.1|8643.1|0
1649963100000|2022-04-14 19:05:00|8662.1|8650.1|8655|8643|8664.5|8652.5|8654.9|8642.9|0
1649963400000|2022-04-14 19:10:00|8657.3|8645.3|8659.6|8647.6|8659.6|8647.6|8654.9|8642.9|0
1649963700000|2022-04-14 19:15:00|8659.7|8647.7|8671.4|8659.4|8671.6|8659.6|8659.7|8647.7|0
1649964000000|2022-04-14 19:20:00|8670.3|8658.3|8669|8657|8673.8|8661.8|8666.7|8654.7|0
1649964300000|2022-04-14 19:25:00|8668.9|8656.9|8666.5|8654.5|8671.1|8659.1|8664.1|8652.1|0
1649964600000|2022-04-14 19:30:00|8666.4|8654.4|8661.5|8649.5|8666.5|8654.5|8659.3|8647.3|0
1649964900000|2022-04-14 19:35:00|8660.4|8648.4|8654.8|8642.8|8664|8652|8654.7|8642.7|0
1649965200000|2022-04-14 19:40:00|8657|8645|8666.4|8654.4|8666.4|8654.4|8654.7|8642.7|0
1649965500000|2022-04-14 19:45:00|8666.3|8654.3|8659.4|8647.4|8666.4|8654.4|8657|8645|0
1649965800000|2022-04-14 19:50:00|8659.2|8647.2|8661.4|8649.4|8661.6|8649.6|8652.2|8640.2|0
1649966100000|2022-04-14 19:55:00|8661.5|8649.5|8657|8645|8663.9|8651.9|8652.3|8640.3|0
1649966400000|2022-04-14 20:00:00|8656.9|8644.9|8655.4|8643.4|8665.7|8653.7|8654.7|8642.7|0
1649966700000|2022-04-14 20:05:00|8656.1|8644.1|8657|8645|8658.8|8646.8|8654.7|8642.7|0
1649967000000|2022-04-14 20:10:00|8656.4|8644.4|8655.7|8643.7|8657.7|8645.7|8655.7|8643.7|0
1649967300000|2022-04-14 20:15:00|8656.4|8644.4|8658.6|8646.6|8658.6|8646.6|8655.7|8643.7|0
1649967600000|2022-04-14 20:20:00|8658.7|8646.7|8657|8645|8661.4|8649.4|8657|8645|0
1649967900000|2022-04-14 20:25:00|8657.1|8645.1|8658.6|8646.6|8661.4|8649.4|8657|8645|0
1649968200000|2022-04-14 20:30:00|8659.2|8647.2|8660.3|8648.3|8660.3|8648.3|8658|8646|0
1649968500000|2022-04-14 20:35:00|8659.6|8647.6|8658.7|8646.7|8660.3|8648.3|8658|8646|0
1649968800000|2022-04-14 20:40:00|8659.2|8647.2|8659.6|8647.6|8659.6|8647.6|8658|8646|0
1649969100000|2022-04-14 20:45:00|8659.7|8647.7|8667|8655|8669.1|8657.1|8659.6|8647.6|0
1649969400000|2022-04-14 20:50:00|8666.1|8654.1|8667|8655|8667.7|8655.7|8665.4|8653.4|0
1649969700000|2022-04-14 20:55:00|8667.2|8655.2|8667|8655|8669.1|8657.1|8665.9|8653.9|0
1649970000000|2022-04-14 21:00:00|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|8658.1|8646.1|0
1650232800000|2022-04-17 22:00:00|8618.2|8606.2|8626.7|8614.7|8628.3|8616.3|8618.2|8606.2|0
1650233100000|2022-04-17 22:05:00|8627.4|8615.4|8638.2|8626.2|8642.8|8630.8|8626|8614|0
1650233400000|2022-04-17 22:10:00|8639.1|8627.1|8641.2|8629.2|8643.4|8631.4|8632.4|8620.4|0
1650233700000|2022-04-17 22:15:00|8642.8|8630.8|8636.1|8624.1|8643.4|8631.4|8634.5|8622.5|0
1650234000000|2022-04-17 22:20:00|8635.7|8623.7|8619.9|8607.9|8635.7|8623.7|8619.2|8607.2|0
1650234300000|2022-04-17 22:25:00|8620.6|8608.6|8621.5|8609.5|8625.8|8613.8|8619.2|8607.2|0
1650234600000|2022-04-17 22:30:00|8622.2|8610.2|8614.2|8602.2|8626.5|8614.5|8613.3|8601.3|0
1650234900000|2022-04-17 22:35:00|8614.4|8602.4|8613.3|8601.3|8619.2|8607.2|8612.6|8600.6|0
1650235200000|2022-04-17 22:40:00|8614.2|8602.2|8617.1|8605.1|8618.5|8606.5|8608.2|8596.2|0
1650235500000|2022-04-17 22:45:00|8617.3|8605.3|8604.3|8592.3|8619.2|8607.2|8602.2|8590.2|0
1650235800000|2022-04-17 22:50:00|8605|8593|8611.6|8599.6|8611.6|8599.6|8604.3|8592.3|0
1650236100000|2022-04-17 22:55:00|8611.4|8599.4|8611.8|8599.8|8611.8|8599.8|8608.6|8596.6|0
1650236400000|2022-04-17 23:00:00|8612.7|8600.7|8605.1|8593.1|8613.4|8601.4|8605.1|8593.1|0
1650236700000|2022-04-17 23:05:00|8605.2|8593.2|8583.5|8571.5|8606.7|8594.7|8582.8|8570.8|0
1650237000000|2022-04-17 23:10:00|8582.8|8570.8|8589.5|8577.5|8591.6|8579.6|8581.4|8569.4|0
1650237300000|2022-04-17 23:15:00|8588.6|8576.6|8589.5|8577.5|8592.3|8580.3|8587.2|8575.2|0
1650237600000|2022-04-17 23:20:00|8589.1|8577.1|8585.1|8573.1|8590.2|8578.2|8580.6|8568.6|0
1650237900000|2022-04-17 23:25:00|8585|8573|8582.9|8570.9|8587.3|8575.3|8582.8|8570.8|0
1650238200000|2022-04-17 23:30:00|8583|8571|8589.1|8577.1|8590.3|8578.3|8582.9|8570.9|0
1650238500000|2022-04-17 23:35:00|8588.7|8576.7|8586.6|8574.6|8590.3|8578.3|8585.7|8573.7|0
1650238800000|2022-04-17 23:40:00|8586.8|8574.8|8585|8573|8589.4|8577.4|8583.6|8571.6|0
1650239100000|2022-04-17 23:45:00|8585.7|8573.7|8578.6|8566.6|8587.3|8575.3|8577.2|8565.2|0
1650239400000|2022-04-17 23:50:00|8579|8567|8575.1|8563.1|8582.2|8570.2|8574.9|8562.9|0
1650239700000|2022-04-17 23:55:00|8575.2|8563.2|8578.1|8566.1|8581.8|8569.8|8575.1|8563.1|0
1650240000000|2022-04-18 00:00:00|8577.4|8565.4|8578.8|8566.8|8580.6|8568.6|8573.3|8561.3|0
1650240300000|2022-04-18 00:05:00|8579.7|8567.7|8585|8573|8587.3|8575.3|8579.3|8567.3|0
1650240600000|2022-04-18 00:10:00|8585.7|8573.7|8585.7|8573.7|8588|8576|8583.6|8571.6|0
1650240900000|2022-04-18 00:15:00|8585.8|8573.8|8590.3|8578.3|8598.3|8586.3|8585.8|8573.8|0
1650241200000|2022-04-18 00:20:00|8589.4|8577.4|8591.6|8579.6|8592.3|8580.3|8588.7|8576.7|0
1650241500000|2022-04-18 00:25:00|8592|8580|8592.4|8580.4|8594.5|8582.5|8589.3|8577.3|0
1650241800000|2022-04-18 00:30:00|8591.9|8579.9|8590.1|8578.1|8592.4|8580.4|8587.1|8575.1|0
1650242100000|2022-04-18 00:35:00|8589.6|8577.6|8591.5|8579.5|8591.5|8579.5|8587.1|8575.1|0
1650242400000|2022-04-18 00:40:00|8592.4|8580.4|8587.1|8575.1|8594.5|8582.5|8585.7|8573.7|0
1650242700000|2022-04-18 00:45:00|8586.4|8574.4|8585.3|8573.3|8587.1|8575.1|8582.8|8570.8|0
1650243000000|2022-04-18 00:50:00|8585.7|8573.7|8591.5|8579.5|8593.1|8581.1|8583.5|8571.5|0
1650243300000|2022-04-18 00:55:00|8590.8|8578.8|8587.8|8575.8|8593.1|8581.1|8587.8|8575.8|0
1650243600000|2022-04-18 01:00:00|8588.7|8576.7|8587.2|8575.2|8593.1|8581.1|8586.5|8574.5|0
1650243900000|2022-04-18 01:05:00|8587.9|8575.9|8591.6|8579.6|8591.6|8579.6|8587.9|8575.9|0
1650244200000|2022-04-18 01:10:00|8591.3|8579.3|8587.6|8575.6|8592.5|8580.5|8586.9|8574.9|0
1650244500000|2022-04-18 01:15:00|8587.5|8575.5|8586.2|8574.2|8589.9|8577.9|8586.2|8574.2|0
1650244800000|2022-04-18 01:20:00|8586.9|8574.9|8586.9|8574.9|8587.6|8575.6|8582.5|8570.5|0
1650245100000|2022-04-18 01:25:00|8587.6|8575.6|8590.5|8578.5|8590.5|8578.5|8585.5|8573.5|0
1650245400000|2022-04-18 01:30:00|8589.9|8577.9|8600.2|8588.2|8600.2|8588.2|8589.2|8577.2|0
1650245700000|2022-04-18 01:35:00|8600.1|8588.1|8603.8|8591.8|8605.9|8593.9|8598.3|8586.3|0
1650246000000|2022-04-18 01:40:00|8603.9|8591.9|8603.1|8591.1|8605.9|8593.9|8602.2|8590.2|0
1650246300000|2022-04-18 01:45:00|8602.7|8590.7|8603.9|8591.9|8605.9|8593.9|8601.5|8589.5|0
1650246600000|2022-04-18 01:50:00|8603.2|8591.2|8597.9|8585.9|8604.6|8592.6|8597.9|8585.9|0
1650246900000|2022-04-18 01:55:00|8598.6|8586.6|8599.5|8587.5|8600.2|8588.2|8597.9|8585.9|0
1650247200000|2022-04-18 02:00:00|8600.2|8588.2|8603.2|8591.2|8604.6|8592.6|8599.5|8587.5|0
1650247500000|2022-04-18 02:05:00|8603.4|8591.4|8603.2|8591.2|8604.6|8592.6|8600.2|8588.2|0
1650247800000|2022-04-18 02:10:00|8603.9|8591.9|8599.5|8587.5|8603.9|8591.9|8598.6|8586.6|0
1650248100000|2022-04-18 02:15:00|8598.6|8586.6|8594.9|8582.9|8598.6|8586.6|8594.3|8582.3|0
1650248400000|2022-04-18 02:20:00|8594.7|8582.7|8596.5|8584.5|8597.2|8585.2|8592.9|8580.9|0
1650248700000|2022-04-18 02:25:00|8596.1|8584.1|8598.6|8586.6|8600.2|8588.2|8595.9|8583.9|0
1650249000000|2022-04-18 02:30:00|8598.7|8586.7|8596.6|8584.6|8601|8589|8596.6|8584.6|0
1650249300000|2022-04-18 02:35:00|8595.9|8583.9|8595.9|8583.9|8597.3|8585.3|8595|8583|0
1650249600000|2022-04-18 02:40:00|8595|8583|8596.6|8584.6|8597.3|8585.3|8595|8583|0
1650249900000|2022-04-18 02:45:00|8597.3|8585.3|8597.3|8585.3|8597.3|8585.3|8596.6|8584.6|0
1650250200000|2022-04-18 02:50:00|8596.6|8584.6|8599.6|8587.6|8600.3|8588.3|8595.9|8583.9|0
1650250500000|2022-04-18 02:55:00|8600.3|8588.3|8601.7|8589.7|8602.3|8590.3|8599.1|8587.1|0
1650250800000|2022-04-18 03:00:00|8602.3|8590.3|8600.3|8588.3|8603.3|8591.3|8598.7|8586.7|0
1650251100000|2022-04-18 03:05:00|8601|8589|8598|8586|8601|8589|8597.3|8585.3|0
1650251400000|2022-04-18 03:10:00|8597.3|8585.3|8599.1|8587.1|8599.6|8587.6|8597.3|8585.3|0
1650251700000|2022-04-18 03:15:00|8598.4|8586.4|8597.7|8585.7|8601.4|8589.4|8597.7|8585.7|0
1650252000000|2022-04-18 03:20:00|8597.3|8585.3|8596.8|8584.8|8598.4|8586.4|8596.8|8584.8|0
1650252300000|2022-04-18 03:25:00|8597.3|8585.3|8599.1|8587.1|8599.1|8587.1|8596.8|8584.8|0
1650252600000|2022-04-18 03:30:00|8599.8|8587.8|8601.8|8589.8|8601.8|8589.8|8597.7|8585.7|0
1650252900000|2022-04-18 03:35:00|8602.4|8590.4|8605.4|8593.4|8605.4|8593.4|8602.4|8590.4|0
1650253200000|2022-04-18 03:40:00|8606.1|8594.1|8610.7|8598.7|8612.8|8600.8|8605.9|8593.9|0
1650253500000|2022-04-18 03:45:00|8610.9|8598.9|8609.8|8597.8|8612.1|8600.1|8609.1|8597.1|0
1650253800000|2022-04-18 03:50:00|8610.7|8598.7|8616.3|8604.3|8616.8|8604.8|8610.7|8598.7|0
1650254100000|2022-04-18 03:55:00|8616.1|8604.1|8614.1|8602.1|8616.1|8604.1|8613.4|8601.4|0
1650254400000|2022-04-18 04:00:00|8613.9|8601.9|8615.1|8603.1|8616.9|8604.9|8613.9|8601.9|0
1650254700000|2022-04-18 04:05:00|8615.3|8603.3|8613.9|8601.9|8616.2|8604.2|8613.3|8601.3|0
1650255000000|2022-04-18 04:10:00|8614|8602|8615.3|8603.3|8615.3|8603.3|8613.3|8601.3|0
1650255300000|2022-04-18 04:15:00|8614.6|8602.6|8613.9|8601.9|8614.6|8602.6|8613.3|8601.3|0
1650255600000|2022-04-18 04:20:00|8614|8602|8612.6|8600.6|8614.6|8602.6|8611|8599|0
1650255900000|2022-04-18 04:25:00|8613.3|8601.3|8613.3|8601.3|8614.6|8602.6|8612.6|8600.6|0
1650256200000|2022-04-18 04:30:00|8613.2|8601.2|8605.2|8593.2|8613.2|8601.2|8605.2|8593.2|0
1650256500000|2022-04-18 04:35:00|8604.3|8592.3|8607.1|8595.1|8607.1|8595.1|8601.6|8589.6|0
1650256800000|2022-04-18 04:40:00|8607.8|8595.8|8607.1|8595.1|8607.8|8595.8|8606.4|8594.4|0
1650257100000|2022-04-18 04:45:00|8607.3|8595.3|8604.8|8592.8|8607.8|8595.8|8604.1|8592.1|0
1650257400000|2022-04-18 04:50:00|8604.1|8592.1|8604.1|8592.1|8604.8|8592.8|8602.7|8590.7|0
1650257700000|2022-04-18 04:55:00|8604.6|8592.6|8605.9|8593.9|8607.2|8595.2|8604.6|8592.6|0
1650258000000|2022-04-18 05:00:00|8606.5|8594.5|8609.5|8597.5|8611.8|8599.8|8605.9|8593.9|0
1650258300000|2022-04-18 05:05:00|8610.2|8598.2|8612.6|8600.6|8615.6|8603.6|8609.5|8597.5|0
1650258600000|2022-04-18 05:10:00|8613.3|8601.3|8611.9|8599.9|8614|8602|8609.6|8597.6|0
1650258900000|2022-04-18 05:15:00|8612.1|8600.1|8608.2|8596.2|8612.6|8600.6|8606.6|8594.6|0
1650259200000|2022-04-18 05:20:00|8607.8|8595.8|8608.2|8596.2|8608.2|8596.2|8606.6|8594.6|0
1650259500000|2022-04-18 05:25:00|8607.5|8595.5|8607.5|8595.5|8608.2|8596.2|8605.9|8593.9|0
1650259800000|2022-04-18 05:30:00|8607.6|8595.6|8607.5|8595.5|8612.6|8600.6|8606.6|8594.6|0
1650260100000|2022-04-18 05:35:00|8606.6|8594.6|8607.5|8595.5|8608.2|8596.2|8605.9|8593.9|0
1650260400000|2022-04-18 05:40:00|8606.6|8594.6|8607.5|8595.5|8611.2|8599.2|8606.6|8594.6|0
1650260700000|2022-04-18 05:45:00|8607.6|8595.6|8610.3|8598.3|8610.3|8598.3|8607.6|8595.6|0
1650261000000|2022-04-18 05:50:00|8611.2|8599.2|8618.5|8606.5|8619.9|8607.9|8610.3|8598.3|0
1650261300000|2022-04-18 05:55:00|8618.6|8606.6|8621.1|8609.1|8624.3|8612.3|8618.5|8606.5|0
1650261600000|2022-04-18 06:00:00|8621.3|8609.3|8625|8613|8627.5|8615.5|8621.3|8609.3|0
1650261900000|2022-04-18 06:05:00|8625.9|8613.9|8625.9|8613.9|8628.6|8616.6|8625|8613|0
1650262200000|2022-04-18 06:10:00|8626.6|8614.6|8622.2|8610.2|8626.6|8614.6|8621.3|8609.3|0
1650262500000|2022-04-18 06:15:00|8621.3|8609.3|8619.1|8607.1|8622.1|8610.1|8618.4|8606.4|0
1650262800000|2022-04-18 06:20:00|8618.7|8606.7|8620.5|8608.5|8621.2|8609.2|8618.4|8606.4|0
1650263100000|2022-04-18 06:25:00|8619.8|8607.8|8622.1|8610.1|8622.1|8610.1|8618.4|8606.4|0
1650263400000|2022-04-18 06:30:00|8622.8|8610.8|8622.1|8610.1|8623.5|8611.5|8621.2|8609.2|0
1650263700000|2022-04-18 06:35:00|8622.8|8610.8|8629.7|8617.7|8630.1|8618.1|8621|8609|0
1650264000000|2022-04-18 06:40:00|8630.1|8618.1|8622.8|8610.8|8630.1|8618.1|8622.1|8610.1|0
1650264300000|2022-04-18 06:45:00|8623.5|8611.5|8617.5|8605.5|8625.8|8613.8|8613.2|8601.2|0
1650264600000|2022-04-18 06:50:00|8617.3|8605.3|8620.5|8608.5|8621.2|8609.2|8616.8|8604.8|0
1650264900000|2022-04-18 06:55:00|8621|8609|8620|8608|8622.8|8610.8|8619.8|8607.8|0
1650265200000|2022-04-18 07:00:00|8619.8|8607.8|8614.5|8602.5|8620.5|8608.5|8612.2|8600.2|0
1650265500000|2022-04-18 07:05:00|8613.6|8601.6|8613.4|8601.4|8615.7|8603.7|8612.9|8600.9|0
1650265800000|2022-04-18 07:10:00|8614.1|8602.1|8615.7|8603.7|8617.7|8605.7|8613.4|8601.4|0
1650266100000|2022-04-18 07:15:00|8615.2|8603.2|8615.2|8603.2|8616.6|8604.6|8613.4|8601.4|0
1650266400000|2022-04-18 07:20:00|8614.7|8602.7|8616.8|8604.8|8617.2|8605.2|8612.9|8600.9|0
1650266700000|2022-04-18 07:25:00|8617.2|8605.2|8616.6|8604.6|8621.4|8609.4|8616.6|8604.6|0
1650267000000|2022-04-18 07:30:00|8616.5|8604.5|8616.6|8604.6|8616.6|8604.6|8612.9|8600.9|0
1650267300000|2022-04-18 07:35:00|8617.2|8605.2|8609.9|8597.9|8619.5|8607.5|8603.3|8591.3|0
1650267600000|2022-04-18 07:40:00|8610.6|8598.6|8609.9|8597.9|8612.9|8600.9|8606.9|8594.9|0
1650267900000|2022-04-18 07:45:00|8609.2|8597.2|8614.3|8602.3|8615.4|8603.4|8609.2|8597.2|0
1650268200000|2022-04-18 07:50:00|8614|8602|8615.9|8603.9|8616.8|8604.8|8612.9|8600.9|0
1650268500000|2022-04-18 07:55:00|8615.8|8603.8|8616.1|8604.1|8617.7|8605.7|8613.6|8601.6|0
1650268800000|2022-04-18 08:00:00|8615.9|8603.9|8636.7|8624.7|8638.1|8626.1|8615.4|8603.4|0
1650269100000|2022-04-18 08:05:00|8637.2|8625.2|8633.1|8621.1|8637.9|8625.9|8628.2|8616.2|0
1650269400000|2022-04-18 08:10:00|8633.5|8621.5|8630.5|8618.5|8633.5|8621.5|8629.4|8617.4|0
1650269700000|2022-04-18 08:15:00|8630.6|8618.6|8635.6|8623.6|8635.6|8623.6|8630.6|8618.6|0
1650270000000|2022-04-18 08:20:00|8635.1|8623.1|8633.4|8621.4|8638.6|8626.6|8633.4|8621.4|0
1650270300000|2022-04-18 08:25:00|8633.5|8621.5|8633.4|8621.4|8636.2|8624.2|8633.4|8621.4|0
1650270600000|2022-04-18 08:30:00|8633.5|8621.5|8632.5|8620.5|8634.1|8622.1|8631.1|8619.1|0
1650270900000|2022-04-18 08:35:00|8633|8621|8632.5|8620.5|8634.1|8622.1|8630.7|8618.7|0
1650271200000|2022-04-18 08:40:00|8631.8|8619.8|8633.6|8621.6|8633.6|8621.6|8631.1|8619.1|0
1650271500000|2022-04-18 08:45:00|8633.2|8621.2|8633.2|8621.2|8633.6|8621.6|8632|8620|0
1650271800000|2022-04-18 08:50:00|8633.6|8621.6|8628.1|8616.1|8633.6|8621.6|8627.7|8615.7|0
1650272100000|2022-04-18 08:55:00|8627.7|8615.7|8625.6|8613.6|8628.4|8616.4|8624.7|8612.7|0
1650272400000|2022-04-18 09:00:00|8625.2|8613.2|8624.7|8612.7|8626.3|8614.3|8622.6|8610.6|0
1650272700000|2022-04-18 09:05:00|8625.2|8613.2|8624.5|8612.5|8626.3|8614.3|8623.3|8611.3|0
1650273000000|2022-04-18 09:10:00|8624|8612|8620.3|8608.3|8624.5|8612.5|8620.3|8608.3|0
1650273300000|2022-04-18 09:15:00|8620.8|8608.8|8618.9|8606.9|8623.3|8611.3|8618.5|8606.5|0
1650273600000|2022-04-18 09:20:00|8618.5|8606.5|8604.9|8592.9|8618.5|8606.5|8601.2|8589.2|0
1650273900000|2022-04-18 09:25:00|8604.5|8592.5|8607.2|8595.2|8610|8598|8604.2|8592.2|0
1650274200000|2022-04-18 09:30:00|8606.7|8594.7|8610|8598|8610.9|8598.9|8606.3|8594.3|0
1650274500000|2022-04-18 09:35:00|8610.4|8598.4|8609.7|8597.7|8612.3|8600.3|8609.3|8597.3|0
1650274800000|2022-04-18 09:40:00|8609.9|8597.9|8609.2|8597.2|8612.2|8600.2|8608.5|8596.5|0
1650275100000|2022-04-18 09:45:00|8609.7|8597.7|8611.1|8599.1|8611.5|8599.5|8607.8|8595.8|0
1650275400000|2022-04-18 09:50:00|8611.5|8599.5|8611.5|8599.5|8611.5|8599.5|8608.5|8596.5|0
1650275700000|2022-04-18 09:55:00|8611.1|8599.1|8611.7|8599.7|8612.2|8600.2|8609.2|8597.2|0
1650276000000|2022-04-18 10:00:00|8611.5|8599.5|8616.6|8604.6|8617.2|8605.2|8610.4|8598.4|0
1650276300000|2022-04-18 10:05:00|8616.5|8604.5|8618.4|8606.4|8619.5|8607.5|8614.5|8602.5|0
1650276600000|2022-04-18 10:10:00|8618.8|8606.8|8618.2|8606.2|8619.5|8607.5|8616.6|8604.6|0
1650276900000|2022-04-18 10:15:00|8619.9|8607.9|8618.3|8606.3|8620.6|8608.6|8618.3|8606.3|0
1650277200000|2022-04-18 10:20:00|8617.9|8605.9|8619|8607|8621.3|8609.3|8617.6|8605.6|0
1650277500000|2022-04-18 10:25:00|8619.9|8607.9|8630.5|8618.5|8632.3|8620.3|8619.9|8607.9|0
1650277800000|2022-04-18 10:30:00|8630.9|8618.9|8627.5|8615.5|8630.9|8618.9|8626.3|8614.3|0
1650278100000|2022-04-18 10:35:00|8627.9|8615.9|8625.6|8613.6|8627.9|8615.9|8625|8613|0
1650278400000|2022-04-18 10:40:00|8625.2|8613.2|8627.9|8615.9|8630.9|8618.9|8625|8613|0
1650278700000|2022-04-18 10:45:00|8628.2|8616.2|8628.2|8616.2|8630|8618|8627.2|8615.2|0
1650279000000|2022-04-18 10:50:00|8628.6|8616.6|8627.9|8615.9|8630|8618|8627.2|8615.2|0
1650279300000|2022-04-18 10:55:00|8627.5|8615.5|8625.6|8613.6|8630|8618|8625.6|8613.6|0
1650279600000|2022-04-18 11:00:00|8625.7|8613.7|8636.2|8624.2|8637.3|8625.3|8625.7|8613.7|0
1650279900000|2022-04-18 11:05:00|8636|8624|8645.6|8633.6|8648.4|8636.4|8636|8624|0
1650280200000|2022-04-18 11:10:00|8646.3|8634.3|8659.4|8647.4|8661|8649|8645.6|8633.6|0
1650280500000|2022-04-18 11:15:00|8660.3|8648.3|8662.3|8650.3|8664.5|8652.5|8657.3|8645.3|0
1650280800000|2022-04-18 11:20:00|8662.2|8650.2|8657.1|8645.1|8663.4|8651.4|8656.4|8644.4|0
1650281100000|2022-04-18 11:25:00|8657.3|8645.3|8656|8644|8657.8|8645.8|8654.1|8642.1|0
1650281400000|2022-04-18 11:30:00|8656.4|8644.4|8656.4|8644.4|8657.8|8645.8|8653.4|8641.4|0
1650281700000|2022-04-18 11:35:00|8655.5|8643.5|8649.8|8637.8|8655.5|8643.5|8649.1|8637.1|0
1650282000000|2022-04-18 11:40:00|8649.1|8637.1|8650.5|8638.5|8650.5|8638.5|8644.5|8632.5|0
1650282300000|2022-04-18 11:45:00|8651.2|8639.2|8644.5|8632.5|8651.2|8639.2|8644.3|8632.3|0
1650282600000|2022-04-18 11:50:00|8643.8|8631.8|8644.5|8632.5|8646.3|8634.3|8640.8|8628.8|0
1650282900000|2022-04-18 11:55:00|8645|8633|8641.8|8629.8|8645|8633|8639.5|8627.5|0
1650283200000|2022-04-18 12:00:00|8642.4|8630.4|8645.4|8633.4|8647.5|8635.5|8640.1|8628.1|0
1650283500000|2022-04-18 12:05:00|8646.1|8634.1|8641.3|8629.3|8649.1|8637.1|8638.8|8626.8|0
1650283800000|2022-04-18 12:10:00|8640.8|8628.8|8636.5|8624.5|8643.1|8631.1|8633.9|8621.9|0
1650284100000|2022-04-18 12:15:00|8637.2|8625.2|8639|8627|8641.3|8629.3|8632.1|8620.1|0
1650284400000|2022-04-18 12:20:00|8638.8|8626.8|8642|8630|8643.8|8631.8|8638.8|8626.8|0
1650284700000|2022-04-18 12:25:00|8641.7|8629.7|8645.6|8633.6|8646.8|8634.8|8640.8|8628.8|0
1650285000000|2022-04-18 12:30:00|8646.1|8634.1|8643.8|8631.8|8646.8|8634.8|8639.4|8627.4|0
1650285300000|2022-04-18 12:35:00|8644.5|8632.5|8652.7|8640.7|8656.4|8644.4|8644.5|8632.5|0
1650285600000|2022-04-18 12:40:00|8652.8|8640.8|8646.1|8634.1|8654.1|8642.1|8645.4|8633.4|0
1650285900000|2022-04-18 12:45:00|8646.8|8634.8|8647.5|8635.5|8648.2|8636.2|8644.5|8632.5|0
1650286200000|2022-04-18 12:50:00|8647|8635|8641.6|8629.6|8649.1|8637.1|8640|8628|0
1650286500000|2022-04-18 12:55:00|8641.9|8629.9|8640|8628|8648.1|8636.1|8639.3|8627.3|0
1650286800000|2022-04-18 13:00:00|8639.6|8627.6|8651.7|8639.7|8652.9|8640.9|8636.4|8624.4|0
1650287100000|2022-04-18 13:05:00|8651|8639|8651|8639|8653.3|8641.3|8649.7|8637.7|0
1650287400000|2022-04-18 13:10:00|8651.5|8639.5|8657.7|8645.7|8657.7|8645.7|8650.3|8638.3|0
1650287700000|2022-04-18 13:15:00|8658.4|8646.4|8654.7|8642.7|8661.3|8649.3|8654.2|8642.2|0
1650288000000|2022-04-18 13:20:00|8654.2|8642.2|8657|8645|8657.7|8645.7|8654|8642|0
1650288300000|2022-04-18 13:25:00|8656.3|8644.3|8648|8636|8656.3|8644.3|8645.1|8633.1|0
1650288600000|2022-04-18 13:30:00|8647.4|8635.4|8696.8|8684.8|8708.5|8696.5|8647.4|8635.4|0
1650288900000|2022-04-18 13:35:00|8696.1|8684.1|8703.4|8691.4|8721.1|8709.1|8694.5|8682.5|0
1650289200000|2022-04-18 13:40:00|8702.7|8690.7|8715.4|8703.4|8725.4|8713.4|8690.1|8678.1|0
1650289500000|2022-04-18 13:45:00|8714.7|8702.7|8709.4|8697.4|8716.1|8704.1|8696.4|8684.4|0
1650289800000|2022-04-18 13:50:00|8709.5|8697.5|8681.8|8669.8|8713.1|8701.1|8675.2|8663.2|0
1650290100000|2022-04-18 13:55:00|8681.3|8669.3|8676.5|8664.5|8681.8|8669.8|8668.5|8656.5|0
1650290400000|2022-04-18 14:00:00|8674.5|8662.5|8689.2|8677.2|8694.3|8682.3|8656.1|8644.1|0
1650290700000|2022-04-18 14:05:00|8689.3|8677.3|8662.7|8650.7|8691.8|8679.8|8662|8650|0
1650291000000|2022-04-18 14:10:00|8662.6|8650.6|8691.8|8679.8|8695.2|8683.2|8659.9|8647.9|0
1650291300000|2022-04-18 14:15:00|8692.7|8680.7|8696.4|8684.4|8700|8688|8684.5|8672.5|0
1650291600000|2022-04-18 14:20:00|8696.3|8684.3|8721.4|8709.4|8723.4|8711.4|8693.3|8681.3|0
1650291900000|2022-04-18 14:25:00|8722|8710|8704.3|8692.3|8727.1|8715.1|8701.5|8689.5|0
1650292200000|2022-04-18 14:30:00|8704.5|8692.5|8715.4|8703.4|8715.4|8703.4|8702.4|8690.4|0
1650292500000|2022-04-18 14:35:00|8715.5|8703.5|8717|8705|8717|8705|8704.4|8692.4|0
1650292800000|2022-04-18 14:40:00|8717.1|8705.1|8718.2|8706.2|8726.4|8714.4|8711.6|8699.6|0
1650293100000|2022-04-18 14:45:00|8718|8706|8714.4|8702.4|8723.5|8711.5|8707.9|8695.9|0
1650293400000|2022-04-18 14:50:00|8713.8|8701.8|8698.3|8686.3|8714.4|8702.4|8695.3|8683.3|0
1650293700000|2022-04-18 14:55:00|8698.9|8686.9|8698.9|8686.9|8699.6|8687.6|8686.3|8674.3|0
1650294000000|2022-04-18 15:00:00|8699|8687|8707.7|8695.7|8707.7|8695.7|8692.3|8680.3|0
1650294300000|2022-04-18 15:05:00|8708.3|8696.3|8698.3|8686.3|8709.9|8697.9|8698.3|8686.3|0
1650294600000|2022-04-18 15:10:00|8698.9|8686.9|8696.5|8684.5|8703.2|8691.2|8694.6|8682.6|0
1650294900000|2022-04-18 15:15:00|8695.9|8683.9|8684.8|8672.8|8698.1|8686.1|8679.6|8667.6|0
1650295200000|2022-04-18 15:20:00|8683.9|8671.9|8664.1|8652.1|8687.6|8675.6|8662.8|8650.8|0
1650295500000|2022-04-18 15:25:00|8663.5|8651.5|8661.8|8649.8|8667.1|8655.1|8653.7|8641.7|0
1650295800000|2022-04-18 15:30:00|8661.1|8649.1|8656.1|8644.1|8664.1|8652.1|8650.2|8638.2|0
1650296100000|2022-04-18 15:35:00|8655.7|8643.7|8647.2|8635.2|8657.5|8645.5|8642.8|8630.8|0
1650296400000|2022-04-18 15:40:00|8646.5|8634.5|8649.5|8637.5|8651.8|8639.8|8640.5|8628.5|0
1650296700000|2022-04-18 15:45:00|8649.4|8637.4|8631.8|8619.8|8649.5|8637.5|8631.1|8619.1|0
1650297000000|2022-04-18 15:50:00|8632.5|8620.5|8645.1|8633.1|8645.1|8633.1|8629.5|8617.5|0
1650297300000|2022-04-18 15:55:00|8644|8632|8657.5|8645.5|8658.2|8646.2|8642.1|8630.1|0
1650297600000|2022-04-18 16:00:00|8656.8|8644.8|8648.8|8636.8|8659.1|8647.1|8642.1|8630.1|0
1650297900000|2022-04-18 16:05:00|8649.5|8637.5|8642.8|8630.8|8655.4|8643.4|8642.8|8630.8|0
1650298200000|2022-04-18 16:10:00|8642.4|8630.4|8630.5|8618.5|8645.1|8633.1|8626.8|8614.8|0
1650298500000|2022-04-18 16:15:00|8630.4|8618.4|8624|8612|8631.8|8619.8|8621.6|8609.6|0
1650298800000|2022-04-18 16:20:00|8622.9|8610.9|8628.4|8616.4|8628.4|8616.4|8621.7|8609.7|0
1650299100000|2022-04-18 16:25:00|8628.3|8616.3|8620.9|8608.9|8628.4|8616.4|8617.4|8605.4|0
1650299400000|2022-04-18 16:30:00|8619.6|8607.6|8623|8611|8627.4|8615.4|8615.7|8603.7|0
1650299700000|2022-04-18 16:35:00|8623.7|8611.7|8623.1|8611.1|8629.8|8617.8|8619.4|8607.4|0
1650300000000|2022-04-18 16:40:00|8623.8|8611.8|8631.1|8619.1|8632.7|8620.7|8613.5|8601.5|0
1650300300000|2022-04-18 16:45:00|8631.2|8619.2|8629.8|8617.8|8637.8|8625.8|8626.8|8614.8|0
1650300600000|2022-04-18 16:50:00|8630.4|8618.4|8642.1|8630.1|8643.7|8631.7|8629.1|8617.1|0
1650300900000|2022-04-18 16:55:00|8641.4|8629.4|8640.8|8628.8|8646.7|8634.7|8638.5|8626.5|0
1650301200000|2022-04-18 17:00:00|8642.1|8630.1|8640.3|8628.3|8644.4|8632.4|8636.4|8624.4|0
1650301500000|2022-04-18 17:05:00|8640.1|8628.1|8658.4|8646.4|8658.4|8646.4|8639.4|8627.4|0
1650301800000|2022-04-18 17:10:00|8658|8646|8659.8|8647.8|8670.8|8658.8|8657.7|8645.7|0
1650302100000|2022-04-18 17:15:00|8659.1|8647.1|8641.5|8629.5|8659.8|8647.8|8640.8|8628.8|0
1650302400000|2022-04-18 17:20:00|8640.8|8628.8|8653.4|8641.4|8658.6|8646.6|8638.5|8626.5|0
1650302700000|2022-04-18 17:25:00|8654.3|8642.3|8662.3|8650.3|8663|8651|8650.6|8638.6|0
1650303000000|2022-04-18 17:30:00|8663|8651|8701.4|8689.4|8701.4|8689.4|8660.5|8648.5|0
1650303300000|2022-04-18 17:35:00|8700.5|8688.5|8710.7|8698.7|8713.2|8701.2|8699.1|8687.1|0
1650303600000|2022-04-18 17:40:00|8711.2|8699.2|8715.8|8703.8|8717.3|8705.3|8707.6|8695.6|0
1650303900000|2022-04-18 17:45:00|8716.5|8704.5|8719.6|8707.6|8723.2|8711.2|8708.1|8696.1|0
1650304200000|2022-04-18 17:50:00|8718.9|8706.9|8720.1|8708.1|8722.6|8710.6|8712.2|8700.2|0
1650304500000|2022-04-18 17:55:00|8721|8709|8713.5|8701.5|8732.6|8720.6|8708.5|8696.5|0
1650304800000|2022-04-18 18:00:00|8713.6|8701.6|8714.1|8702.1|8725.2|8713.2|8709.8|8697.8|0
1650305100000|2022-04-18 18:05:00|8714|8702|8706.6|8694.6|8716.1|8704.1|8703|8691|0
1650305400000|2022-04-18 18:10:00|8707.3|8695.3|8707.3|8695.3|8707.3|8695.3|8697.7|8685.7|0
1650305700000|2022-04-18 18:15:00|8706.6|8694.6|8696.4|8684.4|8719.6|8707.6|8686.1|8674.1|0
1650306000000|2022-04-18 18:20:00|8697.1|8685.1|8722.8|8710.8|8722.8|8710.8|8693.4|8681.4|0
1650306300000|2022-04-18 18:25:00|8722.7|8710.7|8706|8694|8729.4|8717.4|8700.1|8688.1|0
1650306600000|2022-04-18 18:30:00|8705.1|8693.1|8714.7|8702.7|8716.1|8704.1|8704.9|8692.9|0
1650306900000|2022-04-18 18:35:00|8714|8702|8711|8699|8722.7|8710.7|8707.3|8695.3|0
1650307200000|2022-04-18 18:40:00|8710.3|8698.3|8703|8691|8715.4|8703.4|8699.3|8687.3|0
1650307500000|2022-04-18 18:45:00|8704.3|8692.3|8698.6|8686.6|8704.3|8692.3|8691.3|8679.3|0
1650307800000|2022-04-18 18:50:00|8697.7|8685.7|8704.3|8692.3|8710.3|8698.3|8694|8682|0
1650308100000|2022-04-18 18:55:00|8703.6|8691.6|8688.5|8676.5|8704.3|8692.3|8688.3|8676.3|0
1650308400000|2022-04-18 19:00:00|8689|8677|8680.7|8668.7|8694.1|8682.1|8680|8668|0
1650308700000|2022-04-18 19:05:00|8680.8|8668.8|8678.7|8666.7|8690.4|8678.4|8676.4|8664.4|0
1650309000000|2022-04-18 19:10:00|8680|8668|8672.2|8660.2|8689|8677|8664.8|8652.8|0
1650309300000|2022-04-18 19:15:00|8671.7|8659.7|8669.7|8657.7|8680.7|8668.7|8668.4|8656.4|0
1650309600000|2022-04-18 19:20:00|8669.8|8657.8|8661.3|8649.3|8678|8666|8657.7|8645.7|0
1650309900000|2022-04-18 19:25:00|8661.6|8649.6|8655.4|8643.4|8662.7|8650.7|8653.5|8641.5|0
1650310200000|2022-04-18 19:30:00|8655.3|8643.3|8632.5|8620.5|8655.3|8643.3|8628.8|8616.8|0
1650310500000|2022-04-18 19:35:00|8631.8|8619.8|8628.1|8616.1|8634.8|8622.8|8623.8|8611.8|0
1650310800000|2022-04-18 19:40:00|8628.2|8616.2|8635.1|8623.1|8641.7|8629.7|8620.8|8608.8|0
1650311100000|2022-04-18 19:45:00|8634.2|8622.2|8621.9|8609.9|8634.2|8622.2|8618.9|8606.9|0
1650311400000|2022-04-18 19:50:00|8620.6|8608.6|8640.3|8628.3|8643.3|8631.3|8616|8604|0
1650311700000|2022-04-18 19:55:00|8639.6|8627.6|8683.9|8671.9|8683.9|8671.9|8638.2|8626.2|0
1650312000000|2022-04-18 20:00:00|8684.5|8672.5|8707.9|8695.9|8707.9|8695.9|8680.9|8668.9|0
1650312300000|2022-04-18 20:05:00|8707.2|8695.2|8717.4|8705.4|8724.9|8712.9|8703.6|8691.6|0
1650312600000|2022-04-18 20:10:00|8717.5|8705.5|8717.1|8705.1|8719.7|8707.7|8711.4|8699.4|0
1650312900000|2022-04-18 20:15:00|8716.4|8704.4|8724.1|8712.1|8728.8|8716.8|8715.7|8703.7|0
1650313200000|2022-04-18 20:20:00|8724.7|8712.7|8724.1|8712.1|8726.6|8714.6|8724.1|8712.1|0
1650313500000|2022-04-18 20:25:00|8724|8712|8718.6|8706.6|8724.1|8712.1|8715.6|8703.6|0
1650313800000|2022-04-18 20:30:00|8718.1|8706.1|8715.6|8703.6|8718.6|8706.6|8711.9|8699.9|0
1650314100000|2022-04-18 20:35:00|8716.3|8704.3|8716.3|8704.3|8717.9|8705.9|8715.6|8703.6|0
1650314400000|2022-04-18 20:40:00|8717.2|8705.2|8718.6|8706.6|8718.6|8706.6|8717.2|8705.2|0
1650314700000|2022-04-18 20:45:00|8717.9|8705.9|8711.8|8699.8|8720|8708|8711.8|8699.8|0
1650315000000|2022-04-18 20:50:00|8712.5|8700.5|8711.8|8699.8|8713.2|8701.2|8711.8|8699.8|0
1650315300000|2022-04-18 20:55:00|8711.7|8699.7|8711.1|8699.1|8712.4|8700.4|8711.1|8699.1|0
1650315600000|2022-04-18 21:00:00|8711.7|8699.7|8714.4|8702.4|8714.7|8702.7|8711.7|8699.7|0
1650315900000|2022-04-18 21:05:00|8714.2|8702.2|8713.5|8701.5|8714.2|8702.2|8713.5|8701.5|0
1650316200000|2022-04-18 21:10:00|8714|8702|8712.1|8700.1|8714|8702|8711.2|8699.2|0
1650316500000|2022-04-18 21:15:00|8712.4|8700.4|8711|8699|8712.4|8700.4|8710.8|8698.8|0
1650316800000|2022-04-18 21:20:00|8711.7|8699.7|8704.2|8692.2|8712.8|8700.8|8703.7|8691.7|0
1650317100000|2022-04-18 21:25:00|8704.4|8692.4|8701.1|8689.1|8704.4|8692.4|8701.1|8689.1|0
1650317400000|2022-04-18 21:30:00|8701.3|8689.3|8701.4|8689.4|8701.4|8689.4|8700.9|8688.9|0
1650317700000|2022-04-18 21:35:00|8701.7|8689.7|8703.1|8691.1|8703.1|8691.1|8701.4|8689.4|0
1650318000000|2022-04-18 21:40:00|8703.6|8691.6|8704.3|8692.3|8704.5|8692.5|8703.1|8691.1|0
1650318300000|2022-04-18 21:45:00|8704.5|8692.5|8703.6|8691.6|8705|8693|8703.6|8691.6|0
1650318600000|2022-04-18 21:50:00|8704.3|8692.3|8705|8693|8705.9|8693.9|8703.6|8691.6|0
1650318900000|2022-04-18 21:55:00|8704.9|8692.9|8704.5|8692.5|8706.3|8694.3|8704.5|8692.5|0
1650319200000|2022-04-18 22:00:00|8704.4|8692.4|8704|8692|8706.8|8694.8|8699|8687|0
1650319500000|2022-04-18 22:05:00|8704.1|8692.1|8698.3|8686.3|8705|8693|8698.3|8686.3|0
1650319800000|2022-04-18 22:10:00|8697.6|8685.6|8702.7|8690.7|8703.4|8691.4|8696.7|8684.7|0
1650320100000|2022-04-18 22:15:00|8703.1|8691.1|8700.4|8688.4|8705|8693|8699|8687|0
1650320400000|2022-04-18 22:20:00|8701.3|8689.3|8705|8693|8705|8693|8700.4|8688.4|0
1650320700000|2022-04-18 22:25:00|8705.6|8693.6|8707|8695|8707.9|8695.9|8705|8693|0
1650321000000|2022-04-18 22:30:00|8707.9|8695.9|8703.6|8691.6|8708.8|8696.8|8700|8688|0
1650321300000|2022-04-18 22:35:00|8702.7|8690.7|8701.4|8689.4|8705.7|8693.7|8700.7|8688.7|0
1650321600000|2022-04-18 22:40:00|8701.3|8689.3|8700|8688|8702.7|8690.7|8699.1|8687.1|0
1650321900000|2022-04-18 22:45:00|8699.1|8687.1|8700|8688|8700.7|8688.7|8698.4|8686.4|0
1650322200000|2022-04-18 22:50:00|8700.7|8688.7|8698.4|8686.4|8700.7|8688.7|8698.4|8686.4|0
1650322500000|2022-04-18 22:55:00|8699.1|8687.1|8696.1|8684.1|8699.1|8687.1|8696.1|8684.1|0
1650322800000|2022-04-18 23:00:00|8697.7|8685.7|8702|8690|8703.6|8691.6|8697|8685|0
1650323100000|2022-04-18 23:05:00|8701.6|8689.6|8698.4|8686.4|8702|8690|8698.4|8686.4|0
1650323400000|2022-04-18 23:10:00|8699.1|8687.1|8697|8685|8699.1|8687.1|8695.9|8683.9|0
1650323700000|2022-04-18 23:15:00|8696.5|8684.5|8697|8685|8700.7|8688.7|8696.1|8684.1|0
1650324000000|2022-04-18 23:20:00|8697.7|8685.7|8697|8685|8699.1|8687.1|8695.4|8683.4|0
1650324300000|2022-04-18 23:25:00|8696.5|8684.5|8693.3|8681.3|8697|8685|8693.3|8681.3|0
1650324600000|2022-04-18 23:30:00|8693.4|8681.4|8694|8682|8694|8682|8691.7|8679.7|0
1650324900000|2022-04-18 23:35:00|8694.7|8682.7|8693.3|8681.3|8694.7|8682.7|8691|8679|0
1650325200000|2022-04-18 23:40:00|8693.6|8681.6|8695.4|8683.4|8695.4|8683.4|8693.6|8681.6|0
1650325500000|2022-04-18 23:45:00|8697|8685|8711|8699|8716|8704|8696.1|8684.1|0
1650325800000|2022-04-18 23:50:00|8711.7|8699.7|8722.7|8710.7|8726.3|8714.3|8710.1|8698.1|0
1650326100000|2022-04-18 23:55:00|8723.4|8711.4|8724.1|8712.1|8727|8715|8721.1|8709.1|0
1650326400000|2022-04-19 00:00:00|8724.8|8712.8|8713.7|8701.7|8724.8|8712.8|8713|8701|0
1650326700000|2022-04-19 00:05:00|8714.2|8702.2|8713.1|8701.1|8717.6|8705.6|8711.7|8699.7|0
1650327000000|2022-04-19 00:10:00|8713.7|8701.7|8716|8704|8718.3|8706.3|8712.3|8700.3|0
1650327300000|2022-04-19 00:15:00|8725.1|8713.1|8672.4|8660.4|8726.7|8714.7|8672.4|8660.4|0
1650327600000|2022-04-19 00:20:00|8673.3|8661.3|8672.4|8660.4|8676.9|8664.9|8670.2|8658.2|0
1650327900000|2022-04-19 00:25:00|8673.3|8661.3|8665.7|8653.7|8676.9|8664.9|8665.7|8653.7|0
1650328200000|2022-04-19 00:30:00|8656.9|8644.9|8656.8|8644.8|8658|8646|8652.3|8640.3|0
1650328500000|2022-04-19 00:35:00|8654.6|8642.6|8652.4|8640.4|8656.8|8644.8|8652.4|8640.4|0
1650328800000|2022-04-19 00:40:00|8650.2|8638.2|8642.1|8630.1|8650.2|8638.2|8642.1|8630.1|0
1650329100000|2022-04-19 00:45:00|8641|8629|8627.2|8615.2|8642.1|8630.1|8627.2|8615.2|0
1650329400000|2022-04-19 00:50:00|8624.9|8612.9|8637.3|8625.3|8637.3|8625.3|8620.3|8608.3|0
1650329700000|2022-04-19 00:55:00|8637.2|8625.2|8635|8623|8637.3|8625.3|8630.4|8618.4|0
1650330000000|2022-04-19 01:00:00|8632.8|8620.8|8632.6|8620.6|8635.1|8623.1|8625.8|8613.8|0
1650330300000|2022-04-19 01:05:00|8632.7|8620.7|8634.9|8622.9|8634.9|8622.9|8632.5|8620.5|0
1650330600000|2022-04-19 01:10:00|8636|8624|8646.3|8634.3|8647.4|8635.4|8636|8624|0
1650330900000|2022-04-19 01:15:00|8654.3|8642.3|8639.9|8627.9|8654.3|8642.3|8639.8|8627.8|0
1650331200000|2022-04-19 01:20:00|8639.8|8627.8|8651.1|8639.1|8651.1|8639.1|8637.6|8625.6|0
1650331500000|2022-04-19 01:25:00|8652|8640|8662.7|8650.7|8663.8|8651.8|8652|8640|0
1650331800000|2022-04-19 01:30:00|8654.5|8642.5|8651.3|8639.3|8655.7|8643.7|8651.2|8639.2|0
1650332100000|2022-04-19 01:35:00|8653.6|8641.6|8653.6|8641.6|8655.8|8643.8|8651.3|8639.3|0
1650332400000|2022-04-19 01:40:00|8653.5|8641.5|8649|8637|8653.7|8641.7|8649|8637|0
1650332700000|2022-04-19 01:45:00|8648.9|8636.9|8655.9|8643.9|8656|8644|8648.9|8636.9|0
1650333000000|2022-04-19 01:50:00|8653.7|8641.7|8653.6|8641.6|8653.7|8641.7|8649|8637|0
1650333300000|2022-04-19 01:55:00|8654.7|8642.7|8649|8637|8655.9|8643.9|8649|8637|0
1650333600000|2022-04-19 02:00:00|8647.9|8635.9|8651.3|8639.3|8651.3|8639.3|8646.7|8634.7|0
1650333900000|2022-04-19 02:05:00|8651.2|8639.2|8648.9|8636.9|8651.3|8639.3|8648.9|8636.9|0
1650334200000|2022-04-19 02:10:00|8646.6|8634.6|8642.1|8630.1|8646.7|8634.7|8639.8|8627.8|0
1650334500000|2022-04-19 02:15:00|8642.2|8630.2|8646.7|8634.7|8646.7|8634.7|8639.9|8627.9|0
1650334800000|2022-04-19 02:20:00|8644.4|8632.4|8646.6|8634.6|8646.6|8634.6|8644.4|8632.4|0
1650335100000|2022-04-19 02:25:00|8646.7|8634.7|8642|8630|8646.7|8634.7|8642|8630|0
1650335400000|2022-04-19 02:30:00|8642.1|8630.1|8646.5|8634.5|8646.6|8634.6|8642.1|8630.1|0
1650335700000|2022-04-19 02:35:00|8646.6|8634.6|8653.4|8641.4|8653.5|8641.5|8646.5|8634.5|0
1650336000000|2022-04-19 02:40:00|8651.1|8639.1|8651.2|8639.2|8653.4|8641.4|8651.1|8639.1|0
1650336300000|2022-04-19 02:45:00|8651.3|8639.3|8653.4|8641.4|8653.5|8641.5|8651.2|8639.2|0
1650336600000|2022-04-19 02:50:00|8653.5|8641.5|8654|8642|8654|8642|8651.2|8639.2|0
1650336900000|2022-04-19 02:55:00|8653.9|8641.9|8649.5|8637.5|8653.9|8641.9|8649.4|8637.4|0
1650337200000|2022-04-19 03:00:00|8650.6|8638.6|8650.6|8638.6|8651.8|8639.8|8649.5|8637.5|0
1650337500000|2022-04-19 03:05:00|8649.5|8637.5|8649.5|8637.5|8649.6|8637.6|8649.5|8637.5|0
1650337800000|2022-04-19 03:10:00|8649.6|8637.6|8651.9|8639.9|8652|8640|8647.3|8635.3|0
1650338100000|2022-04-19 03:15:00|8660.3|8648.3|8663.4|8651.4|8663.4|8651.4|8658.9|8646.9|0
1650338400000|2022-04-19 03:20:00|8664.3|8652.3|8672.5|8660.5|8672.5|8660.5|8663.4|8651.4|0
1650338700000|2022-04-19 03:25:00|8672|8660|8672.5|8660.5|8674.7|8662.7|8671.3|8659.3|0
1650339000000|2022-04-19 03:30:00|8663.6|8651.6|8663.6|8651.6|8665.9|8653.9|8663.5|8651.5|0
1650339300000|2022-04-19 03:35:00|8663.5|8651.5|8661.3|8649.3|8663.6|8651.6|8661.3|8649.3|0
1650339600000|2022-04-19 03:40:00|8661.4|8649.4|8661.3|8649.3|8663.6|8651.6|8659.1|8647.1|0
1650339900000|2022-04-19 03:45:00|8670.2|8658.2|8663.5|8651.5|8670.3|8658.3|8661.2|8649.2|0
1650340200000|2022-04-19 03:50:00|8664.3|8652.3|8663.5|8651.5|8668|8656|8663.5|8651.5|0
1650340500000|2022-04-19 03:55:00|8662.6|8650.6|8663.5|8651.5|8663.6|8651.6|8661.3|8649.3|0
1650340800000|2022-04-19 04:00:00|8654.6|8642.6|8653.3|8641.3|8654.6|8642.6|8652.2|8640.2|0
1650341100000|2022-04-19 04:05:00|8654.4|8642.4|8654.5|8642.5|8656.8|8644.8|8654.4|8642.4|0
1650341400000|2022-04-19 04:10:00|8655.6|8643.6|8654.4|8642.4|8656.7|8644.7|8654.4|8642.4|0
1650341700000|2022-04-19 04:15:00|8663.9|8651.9|8666.9|8654.9|8666.9|8654.9|8663.5|8651.5|0
1650342000000|2022-04-19 04:20:00|8666.5|8654.5|8665.7|8653.7|8668|8656|8665.7|8653.7|0
1650342300000|2022-04-19 04:25:00|8666.2|8654.2|8665.7|8653.7|8668|8656|8665.7|8653.7|0
1650342600000|2022-04-19 04:30:00|8654.4|8642.4|8656.7|8644.7|8656.7|8644.7|8654.4|8642.4|0
1650342900000|2022-04-19 04:35:00|8654.5|8642.5|8654.4|8642.4|8656.7|8644.7|8654.4|8642.4|0
1650343200000|2022-04-19 04:40:00|8652.2|8640.2|8654.5|8642.5|8654.5|8642.5|8652.2|8640.2|0
1650343500000|2022-04-19 04:45:00|8656.7|8644.7|8663.4|8651.4|8663.4|8651.4|8654.5|8642.5|0
1650343800000|2022-04-19 04:50:00|8661.2|8649.2|8665.7|8653.7|8665.7|8653.7|8661.1|8649.1|0
1650344100000|2022-04-19 04:55:00|8666.8|8654.8|8665.8|8653.8|8668|8656|8665.7|8653.7|0
1650344400000|2022-04-19 05:00:00|8665.7|8653.7|8661.2|8649.2|8668.1|8656.1|8661.1|8649.1|0
1650344700000|2022-04-19 05:05:00|8663.4|8651.4|8661|8649|8663.4|8651.4|8656.5|8644.5|0
1650345000000|2022-04-19 05:10:00|8660.9|8648.9|8661|8649|8663.3|8651.3|8659.8|8647.8|0
1650345300000|2022-04-19 05:15:00|8669.8|8657.8|8667.9|8655.9|8670.2|8658.2|8663.4|8651.4|0
1650345600000|2022-04-19 05:20:00|8668.3|8656.3|8668.3|8656.3|8668.3|8656.3|8666.1|8654.1|0
1650345900000|2022-04-19 05:25:00|8667.5|8655.5|8668.9|8656.9|8673.3|8661.3|8666.1|8654.1|0
1650346200000|2022-04-19 05:30:00|8668.4|8656.4|8668.8|8656.8|8671.1|8659.1|8666.6|8654.6|0
1650346500000|2022-04-19 05:35:00|8668.4|8656.4|8673.3|8661.3|8673.3|8661.3|8666.6|8654.6|0
1650346800000|2022-04-19 05:40:00|8672.5|8660.5|8673.4|8661.4|8675.6|8663.6|8671.1|8659.1|0
1650347100000|2022-04-19 05:45:00|8664.2|8652.2|8666.3|8654.3|8668.5|8656.5|8659.6|8647.6|0
1650347400000|2022-04-19 05:50:00|8668.5|8656.5|8670.9|8658.9|8673.1|8661.1|8666.4|8654.4|0
1650347700000|2022-04-19 05:55:00|8668.7|8656.7|8664|8652|8670.9|8658.9|8661.7|8649.7|0
1650348000000|2022-04-19 06:00:00|8663.9|8651.9|8662.8|8657.8|8685.8|8680.8|8655|8643|83
1650348300000|2022-04-19 06:05:00|8663.3|8658.3|8670.3|8665.3|8673.3|8668.3|8654.8|8649.8|21
1650348600000|2022-04-19 06:10:00|8669.8|8664.8|8680.3|8675.3|8680.3|8675.3|8666.3|8661.3|23
1650348900000|2022-04-19 06:15:00|8682.3|8677.3|8670.3|8665.3|8683.8|8678.8|8669.8|8664.8|27
1650349200000|2022-04-19 06:20:00|8671.8|8666.8|8678.3|8673.3|8685.8|8680.8|8667.8|8662.8|24
1650349500000|2022-04-19 06:25:00|8680.3|8675.3|8683.8|8678.8|8683.8|8678.8|8677.3|8672.3|17
1650349800000|2022-04-19 06:30:00|8684.8|8679.8|8677.3|8672.3|8684.8|8679.8|8673.8|8668.8|23
1650350100000|2022-04-19 06:35:00|8677.8|8672.8|8675.8|8670.8|8682.3|8677.3|8671.8|8666.8|18
1650350400000|2022-04-19 06:40:00|8676.3|8671.3|8681.8|8676.8|8683.8|8678.8|8675.8|8670.8|21
1650350700000|2022-04-19 06:45:00|8681.3|8676.3|8680.3|8675.3|8681.8|8676.8|8674.3|8669.3|13
1650351000000|2022-04-19 06:50:00|8681.8|8676.8|8673.3|8668.3|8683.8|8678.8|8671.3|8666.3|53
1650351300000|2022-04-19 06:55:00|8670.8|8665.8|8679.8|8674.8|8679.8|8674.8|8663.3|8658.3|167
1650351600000|2022-04-19 07:00:00|8679.3|8674.3|8672.3|8667.3|8683.8|8678.8|8651.8|8646.8|1054
1650351900000|2022-04-19 07:05:00|8672.8|8667.8|8670.3|8665.3|8680.3|8675.3|8660.8|8655.8|309
1650352200000|2022-04-19 07:10:00|8669.8|8664.8|8642.3|8637.3|8671.3|8666.3|8639.8|8634.8|351
1650352500000|2022-04-19 07:15:00|8641.8|8636.8|8636.3|8631.3|8642.3|8637.3|8624.8|8619.8|243
1650352800000|2022-04-19 07:20:00|8635.8|8630.8|8644.3|8639.3|8644.8|8639.8|8631.3|8626.3|185
1650353100000|2022-04-19 07:25:00|8650.8|8645.8|8653.8|8648.8|8664.3|8659.3|8649.8|8644.8|190
1650353400000|2022-04-19 07:30:00|8655.3|8650.3|8640.8|8635.8|8659.8|8654.8|8639.3|8634.3|222
1650353700000|2022-04-19 07:35:00|8641.3|8636.3|8642.3|8637.3|8643.8|8638.8|8632.3|8627.3|193
1650354000000|2022-04-19 07:40:00|8642.2|8637.2|8639.2|8634.2|8642.2|8637.2|8634.7|8629.7|112
1650354300000|2022-04-19 07:45:00|8638.7|8633.7|8651.2|8646.2|8654.7|8649.7|8637.7|8632.7|184
1650354600000|2022-04-19 07:50:00|8651.7|8646.7|8649.2|8644.2|8656.7|8651.7|8647.2|8642.2|146
1650354900000|2022-04-19 07:55:00|8649.7|8644.7|8653.2|8648.2|8661.2|8656.2|8648.7|8643.7|130
1650355200000|2022-04-19 08:00:00|8652.7|8647.7|8662.7|8657.7|8664.7|8659.7|8652.7|8647.7|171
1650355500000|2022-04-19 08:05:00|8662.2|8657.2|8667.2|8662.2|8674.7|8669.7|8657.7|8652.7|145
1650355800000|2022-04-19 08:10:00|8667.7|8662.7|8662.2|8657.2|8675.2|8670.2|8662.2|8657.2|104
1650356100000|2022-04-19 08:15:00|8662.7|8657.7|8665.2|8660.2|8671.2|8666.2|8662.7|8657.7|94
1650356400000|2022-04-19 08:20:00|8665.7|8660.7|8661.2|8656.2|8673.7|8668.7|8660.7|8655.7|114
1650356700000|2022-04-19 08:25:00|8660.7|8655.7|8657.7|8652.7|8662.7|8657.7|8655.7|8650.7|90
1650357000000|2022-04-19 08:30:00|8658.2|8653.2|8662.7|8657.7|8664.7|8659.7|8655.7|8650.7|84
1650357300000|2022-04-19 08:35:00|8662.2|8657.2|8666.2|8661.2|8671.7|8666.7|8658.7|8653.7|81
1650357600000|2022-04-19 08:40:00|8665.7|8660.7|8669.7|8664.7|8675.2|8670.2|8663.7|8658.7|89
1650357900000|2022-04-19 08:45:00|8669.2|8664.2|8649.2|8644.2|8669.2|8664.2|8646.2|8641.2|127
1650358200000|2022-04-19 08:50:00|8649.7|8644.7|8648.2|8643.2|8652.2|8647.2|8646.7|8641.7|129
1650358500000|2022-04-19 08:55:00|8648.7|8643.7|8646.7|8641.7|8650.7|8645.7|8642.7|8637.7|158
1650358800000|2022-04-19 09:00:00|8647.2|8642.2|8643.7|8638.7|8648.7|8643.7|8639.7|8634.7|102
1650359100000|2022-04-19 09:05:00|8644.7|8639.7|8643.2|8638.2|8645.2|8640.2|8636.2|8631.2|59
1650359400000|2022-04-19 09:10:00|8642.7|8637.7|8633.2|8628.2|8645.7|8640.7|8627.7|8622.7|106
1650359700000|2022-04-19 09:15:00|8632.7|8627.7|8633.7|8628.7|8636.7|8631.7|8631.2|8626.2|72
1650360000000|2022-04-19 09:20:00|8633.2|8628.2|8631.2|8626.2|8641.2|8636.2|8629.7|8624.7|49
1650360300000|2022-04-19 09:25:00|8631.7|8626.7|8627.2|8622.2|8634.2|8629.2|8624.7|8619.7|60
1650360600000|2022-04-19 09:30:00|8626.7|8621.7|8625.2|8620.2|8630.2|8625.2|8621.2|8616.2|74
1650360900000|2022-04-19 09:35:00|8625.7|8620.7|8625.7|8620.7|8631.2|8626.2|8621.2|8616.2|87
1650361200000|2022-04-19 09:40:00|8626.7|8621.7|8632.7|8627.7|8633.7|8628.7|8624.2|8619.2|100
1650361500000|2022-04-19 09:45:00|8633.2|8628.2|8631.2|8626.2|8634.7|8629.7|8630.7|8625.7|54
1650361800000|2022-04-19 09:50:00|8631.7|8626.7|8622.2|8617.2|8634.2|8629.2|8621.2|8616.2|80
1650362100000|2022-04-19 09:55:00|8622.7|8617.7|8632.2|8627.2|8632.2|8627.2|8622.7|8617.7|57
1650362400000|2022-04-19 10:00:00|8631.2|8626.2|8633.2|8628.2|8638.7|8633.7|8630.7|8625.7|57
1650362700000|2022-04-19 10:05:00|8633.7|8628.7|8631.7|8626.7|8633.7|8628.7|8630.2|8625.2|30
1650363000000|2022-04-19 10:10:00|8631.2|8626.2|8634.2|8629.2|8637.2|8632.2|8631.2|8626.2|53
1650363300000|2022-04-19 10:15:00|8633.7|8628.7|8635.2|8630.2|8638.7|8633.7|8633.7|8628.7|44
1650363600000|2022-04-19 10:20:00|8635.7|8630.7|8638.2|8633.2|8639.2|8634.2|8633.7|8628.7|25
1650363900000|2022-04-19 10:25:00|8638.7|8633.7|8639.2|8634.2|8640.7|8635.7|8635.7|8630.7|54
1650364200000|2022-04-19 10:30:00|8638.7|8633.7|8634.2|8629.2|8640.2|8635.2|8633.2|8628.2|44
1650364500000|2022-04-19 10:35:00|8634.7|8629.7|8640.2|8635.2|8641.7|8636.7|8634.2|8629.2|22
1650364800000|2022-04-19 10:40:00|8639.7|8634.7|8641.2|8636.2|8642.2|8637.2|8633.2|8628.2|46
1650365100000|2022-04-19 10:45:00|8640.7|8635.7|8637.2|8632.2|8640.7|8635.7|8633.2|8628.2|22
1650365400000|2022-04-19 10:50:00|8637.7|8632.7|8643.7|8638.7|8644.2|8639.2|8637.2|8632.2|55
1650365700000|2022-04-19 10:55:00|8644.2|8639.2|8647.2|8642.2|8647.2|8642.2|8638.7|8633.7|32
1650366000000|2022-04-19 11:00:00|8646.7|8641.7|8647.7|8642.7|8649.2|8644.2|8642.7|8637.7|68
1650366300000|2022-04-19 11:05:00|8648.2|8643.2|8648.2|8643.2|8650.7|8645.7|8643.7|8638.7|55
1650366600000|2022-04-19 11:10:00|8648.7|8643.7|8650.7|8645.7|8651.7|8646.7|8645.7|8640.7|43
1650366900000|2022-04-19 11:15:00|8651.7|8646.7|8648.7|8643.7|8654.2|8649.2|8647.2|8642.2|80
1650367200000|2022-04-19 11:20:00|8649.2|8644.2|8649.2|8644.2|8651.7|8646.7|8646.7|8641.7|47
1650367500000|2022-04-19 11:25:00|8649.7|8644.7|8648.7|8643.7|8653.2|8648.2|8646.7|8641.7|38
1650367800000|2022-04-19 11:30:00|8649.2|8644.2|8648.7|8643.7|8650.2|8645.2|8644.7|8639.7|84
1650368100000|2022-04-19 11:35:00|8647.7|8642.7|8650.7|8645.7|8651.2|8646.2|8645.7|8640.7|97
1650368400000|2022-04-19 11:40:00|8650.8|8645.8|8648.8|8643.8|8655.8|8650.8|8648.8|8643.8|98
1650368700000|2022-04-19 11:45:00|8649.3|8644.3|8653.3|8648.3|8655.3|8650.3|8649.3|8644.3|103
1650369000000|2022-04-19 11:50:00|8652.8|8647.8|8656.3|8651.3|8657.8|8652.8|8652.3|8647.3|52
1650369300000|2022-04-19 11:55:00|8655.8|8650.8|8658.3|8653.3|8659.8|8654.8|8655.8|8650.8|26
1650369600000|2022-04-19 12:00:00|8658.8|8653.8|8651.8|8646.8|8658.8|8653.8|8649.8|8644.8|64
1650369900000|2022-04-19 12:05:00|8652.3|8647.3|8656.8|8651.8|8659.8|8654.8|8651.8|8646.8|74
1650370200000|2022-04-19 12:10:00|8657.3|8652.3|8651.8|8646.8|8658.8|8653.8|8651.8|8646.8|59
1650370500000|2022-04-19 12:15:00|8652.8|8647.8|8644.3|8639.3|8653.3|8648.3|8642.8|8637.8|78
1650370800000|2022-04-19 12:20:00|8643.8|8638.8|8645.8|8640.8|8646.3|8641.3|8639.3|8634.3|59
1650371100000|2022-04-19 12:25:00|8645.3|8640.3|8652.3|8647.3|8652.8|8647.8|8643.3|8638.3|76
1650371400000|2022-04-19 12:30:00|8652.8|8647.8|8655.8|8650.8|8656.3|8651.3|8651.3|8646.3|40
1650371700000|2022-04-19 12:35:00|8656.3|8651.3|8657.8|8652.8|8659.3|8654.3|8654.8|8649.8|64
1650372000000|2022-04-19 12:40:00|8657.3|8652.3|8657.3|8652.3|8659.3|8654.3|8655.3|8650.3|66
1650372300000|2022-04-19 12:45:00|8657.8|8652.8|8656.8|8651.8|8658.3|8653.3|8653.3|8648.3|53
1650372600000|2022-04-19 12:50:00|8657.3|8652.3|8656.3|8651.3|8657.8|8652.8|8653.8|8648.8|42
1650372900000|2022-04-19 12:55:00|8656.8|8651.8|8657.8|8652.8|8660.3|8655.3|8656.8|8651.8|34
1650373200000|2022-04-19 13:00:00|8657.3|8652.3|8654.8|8649.8|8659.3|8654.3|8654.3|8649.3|78
1650373500000|2022-04-19 13:05:00|8655.3|8650.3|8649.8|8644.8|8655.8|8650.8|8643.8|8638.8|156
1650373800000|2022-04-19 13:10:00|8650.3|8645.3|8647.8|8642.8|8650.8|8645.8|8646.8|8641.8|86
1650374100000|2022-04-19 13:15:00|8647.3|8642.3|8648.3|8643.3|8651.3|8646.3|8646.8|8641.8|56
1650374400000|2022-04-19 13:20:00|8648.8|8643.8|8650.8|8645.8|8651.8|8646.8|8646.8|8641.8|40
1650374700000|2022-04-19 13:25:00|8651.3|8646.3|8650.3|8645.3|8651.8|8646.8|8644.8|8639.8|72
1650375000000|2022-04-19 13:30:00|8650.8|8645.8|8661.3|8656.3|8664.8|8659.8|8650.3|8645.3|124
1650375300000|2022-04-19 13:35:00|8661.8|8656.8|8663.8|8658.8|8668.8|8663.8|8658.3|8653.3|106
1650375600000|2022-04-19 13:40:00|8664.3|8659.3|8674.8|8669.8|8676.8|8671.8|8662.3|8657.3|129
1650375900000|2022-04-19 13:45:00|8676.3|8671.3|8668.3|8663.3|8677.8|8672.8|8666.3|8661.3|90
1650376200000|2022-04-19 13:50:00|8668.8|8663.8|8677.3|8672.3|8682.3|8677.3|8667.8|8662.8|140
1650376500000|2022-04-19 13:55:00|8677.8|8672.8|8697.8|8692.8|8698.8|8693.8|8677.3|8672.3|90
1650376800000|2022-04-19 14:00:00|8698.3|8693.3|8693.8|8688.8|8698.3|8693.3|8691.3|8686.3|113
1650377100000|2022-04-19 14:05:00|8693.3|8688.3|8694.8|8689.8|8697.8|8692.8|8691.8|8686.8|127
1650377400000|2022-04-19 14:10:00|8695.1|8690.1|8700.1|8695.1|8702.1|8697.1|8695.1|8690.1|135
1650377700000|2022-04-19 14:15:00|8700.6|8695.6|8698.1|8693.1|8702.1|8697.1|8691.1|8686.1|161
1650378000000|2022-04-19 14:20:00|8698.6|8693.6|8705.1|8700.1|8706.1|8701.1|8697.1|8692.1|75
1650378300000|2022-04-19 14:25:00|8705.6|8700.6|8713.6|8708.6|8713.6|8708.6|8705.1|8700.1|83
1650378600000|2022-04-19 14:30:00|8714.1|8709.1|8715.1|8710.1|8715.6|8710.6|8707.1|8702.1|98
1650378900000|2022-04-19 14:35:00|8715.6|8710.6|8713.6|8708.6|8718.1|8713.1|8710.1|8705.1|158
1650379200000|2022-04-19 14:40:00|8714.1|8709.1|8720.1|8715.1|8720.1|8715.1|8713.6|8708.6|110
1650379500000|2022-04-19 14:45:00|8721.1|8716.1|8719.6|8714.6|8725.1|8720.1|8718.6|8713.6|104
1650379800000|2022-04-19 14:50:00|8719.1|8714.1|8715.6|8710.6|8721.6|8716.6|8714.1|8709.1|107
1650380100000|2022-04-19 14:55:00|8716.1|8711.1|8707.6|8702.6|8717.6|8712.6|8706.1|8701.1|243
1650380400000|2022-04-19 15:00:00|8708.1|8703.1|8705.1|8700.1|8708.1|8703.1|8696.6|8691.6|150
1650380700000|2022-04-19 15:05:00|8705.6|8700.6|8706.1|8701.1|8710.1|8705.1|8702.1|8697.1|75
1650381000000|2022-04-19 15:10:00|8705.6|8700.6|8698.1|8693.1|8706.6|8701.6|8698.1|8693.1|95
1650381300000|2022-04-19 15:15:00|8698.6|8693.6|8708.1|8703.1|8710.1|8705.1|8697.1|8692.1|166
1650381600000|2022-04-19 15:20:00|8708.6|8703.6|8708.1|8703.1|8710.1|8705.1|8703.1|8698.1|313
1650381900000|2022-04-19 15:25:00|8709.1|8704.1|8697.1|8692.1|8709.1|8704.1|8694.6|8689.6|544
1650382200000|2022-04-19 15:30:00|8697.6|8691.6|8698.6|8691.6|8700.6|8694.6|8691.6|8684.6|504
1650382500000|2022-04-19 15:35:00|8697.6|8694.6|8706.6|8700.6|8706.6|8700.6|8697.6|8690.6|192
1650382800000|2022-04-19 15:40:00|8707.6|8699.6|8709.6|8703.6|8711.6|8705.6|8704.6|8698.6|59
1650383100000|2022-04-19 15:45:00|8710.6|8702.6|8715.6|8709.6|8715.6|8709.6|8709.6|8702.6|20
1650383400000|2022-04-19 15:50:00|8716.6|8710.6|8721.6|8715.6|8724.6|8718.6|8716.6|8710.6|59
1650383700000|2022-04-19 15:55:00|8720.6|8714.6|8717.6|8711.6|8720.6|8714.6|8716.6|8709.6|24
1650384000000|2022-04-19 16:00:00|8718.6|8712.6|8720.6|8714.6|8721.6|8714.6|8716.6|8709.6|82
1650384300000|2022-04-19 16:05:00|8722.6|8715.6|8722.6|8716.6|8722.6|8716.6|8719.6|8712.6|47
1650384600000|2022-04-19 16:10:00|8721.6|8715.6|8713.6|8707.6|8721.6|8715.6|8713.6|8706.6|41
1650384900000|2022-04-19 16:15:00|8712.6|8706.6|8718.6|8712.6|8719.6|8713.6|8711.6|8705.6|18
1650385200000|2022-04-19 16:20:00|8719.6|8713.6|8720.6|8714.6|8722.6|8715.6|8718.6|8712.6|5
1650385500000|2022-04-19 16:25:00|8719.6|8713.6|8715.6|8708.6|8721.6|8714.6|8715.6|8708.6|8
1650385800000|2022-04-19 16:30:00|8716.6|8709.6|8717.6|8711.6|8718.6|8711.6|8715.6|8708.6|4
1650386100000|2022-04-19 16:35:00|8718.6|8712.6|8710.6|8704.6|8718.6|8712.6|8710.6|8704.6|11
1650386400000|2022-04-19 16:40:00|8711.6|8703.6|8710.6|8703.6|8712.6|8705.6|8709.6|8702.6|4
1650386700000|2022-04-19 16:45:00|8711.6|8704.6|8709.6|8703.6|8711.6|8704.6|8709.6|8702.6|9
1650387000000|2022-04-19 16:50:00|8710.6|8702.6|8712.6|8706.6|8712.6|8706.6|8708.6|8702.6|4
1650387300000|2022-04-19 16:55:00|8713.6|8705.6|8710.6|8703.6|8713.6|8705.6|8709.6|8702.6|8
1650387600000|2022-04-19 17:00:00|8709.6|8704.6|8714.6|8706.6|8714.6|8708.6|8709.6|8704.6|7
1650387900000|2022-04-19 17:05:00|8715.6|8707.6|8713.6|8706.6|8715.6|8708.6|8712.6|8706.6|10
1650388200000|2022-04-19 17:10:00|8711.6|8704.6|8713.6|8706.6|8714.6|8707.6|8711.6|8704.6|3
1650388500000|2022-04-19 17:15:00|8715.6|8708.6|8717.6|8710.6|8718.6|8710.6|8715.6|8708.6|4
1650388800000|2022-04-19 17:20:00|8718.6|8711.6|8717.6|8711.6|8719.6|8711.6|8715.6|8708.6|12
1650389100000|2022-04-19 17:25:00|8716.6|8710.6|8707.6|8700.6|8716.6|8711.6|8707.6|8700.6|53
1650389400000|2022-04-19 17:30:00|8709.6|8701.6|8714.6|8707.6|8715.6|8709.6|8709.6|8701.6|21
1650389700000|2022-04-19 17:35:00|8715.6|8709.6|8713.6|8706.6|8716.6|8710.6|8713.6|8706.6|19
1650390000000|2022-04-19 17:40:00|8711.6|8704.6|8709.6|8702.6|8713.6|8706.6|8709.6|8701.6|28
1650390300000|2022-04-19 17:45:00|8707.6|8701.6|8713.6|8705.6|8713.6|8705.6|8707.6|8700.6|26
1650390600000|2022-04-19 17:50:00|8715.6|8706.6|8716.6|8709.6|8717.6|8710.6|8714.6|8706.6|24
1650390900000|2022-04-19 17:55:00|8715.6|8708.6|8714.3|8702.3|8719.6|8710.6|8711.6|8702.3|49
1650391200000|2022-04-19 18:00:00|8714.2|8702.2|8709.5|8697.5|8714.3|8702.3|8709.4|8697.4|0
1650391500000|2022-04-19 18:05:00|8709.6|8697.6|8707|8695|8711.8|8699.8|8704.7|8692.7|0
1650391800000|2022-04-19 18:10:00|8705.8|8693.8|8702.4|8690.4|8707|8695|8697.7|8685.7|0
1650392100000|2022-04-19 18:15:00|8702.3|8690.3|8699.9|8687.9|8702.4|8690.4|8697.7|8685.7|0
1650392400000|2022-04-19 18:20:00|8697.7|8685.7|8704.4|8692.4|8706.7|8694.7|8695.4|8683.4|0
1650392700000|2022-04-19 18:25:00|8703.3|8691.3|8707.2|8695.2|8707.2|8695.2|8699.8|8687.8|0
1650393000000|2022-04-19 18:30:00|8706|8694|8703|8691|8709.6|8697.6|8700.7|8688.7|0
1650393300000|2022-04-19 18:35:00|8703.1|8691.1|8710|8698|8710.1|8698.1|8700.8|8688.8|0
1650393600000|2022-04-19 18:40:00|8707.8|8695.8|8710.1|8698.1|8712.4|8700.4|8707.7|8695.7|0
1650393900000|2022-04-19 18:45:00|8708.9|8696.9|8707.7|8695.7|8710.1|8698.1|8707.6|8695.6|0
1650394200000|2022-04-19 18:50:00|8708.9|8696.9|8707.7|8695.7|8714.6|8702.6|8705.4|8693.4|0
1650394500000|2022-04-19 18:55:00|8707.8|8695.8|8712.3|8700.3|8712.3|8700.3|8707.7|8695.7|0
1650394800000|2022-04-19 19:00:00|8710.1|8698.1|8710.1|8698.1|8714.6|8702.6|8708.9|8696.9|0
1650395100000|2022-04-19 19:05:00|8708.9|8696.9|8717|8705|8717|8705|8707.7|8695.7|0
1650395400000|2022-04-19 19:10:00|8716.9|8704.9|8728.7|8716.7|8728.7|8716.7|8714.7|8702.7|0
1650395700000|2022-04-19 19:15:00|8728.6|8716.6|8724.3|8712.3|8731|8719|8724.3|8712.3|0
1650396000000|2022-04-19 19:20:00|8725.5|8713.5|8728.9|8716.9|8728.9|8716.9|8722|8710|0
1650396300000|2022-04-19 19:25:00|8726.6|8714.6|8722.1|8710.1|8728.9|8716.9|8722.1|8710.1|0
1650396600000|2022-04-19 19:30:00|8724.3|8712.3|8726.5|8714.5|8731.1|8719.1|8724.3|8712.3|0
1650396900000|2022-04-19 19:35:00|8726.6|8714.6|8733.1|8721.1|8735.7|8723.7|8726.5|8714.5|0
1650397200000|2022-04-19 19:40:00|8732|8720|8725|8713|8733.1|8721.1|8723.9|8711.9|0
1650397500000|2022-04-19 19:45:00|8726.2|8714.2|8728.3|8716.3|8731.7|8719.7|8723.7|8711.7|0
1650397800000|2022-04-19 19:50:00|8728.4|8716.4|8735|8723|8744.3|8732.3|8728.4|8716.4|0
1650398100000|2022-04-19 19:55:00|8732.8|8720.8|8750.4|8738.4|8750.5|8738.5|8728|8716|0
1650398400000|2022-04-19 20:00:00|8750.3|8738.3|8718.4|8706.4|8751.5|8739.5|8716.8|8704.8|0
1650398700000|2022-04-19 20:05:00|8717.9|8705.9|8718.4|8706.4|8723.9|8711.9|8717.7|8705.7|0
1650399000000|2022-04-19 20:10:00|8719.3|8707.3|8708.9|8696.9|8719.7|8707.7|8707.8|8695.8|0
1650399300000|2022-04-19 20:15:00|8709.4|8697.4|8722.2|8710.2|8723.8|8711.8|8709.4|8697.4|0
1650399600000|2022-04-19 20:20:00|8722.4|8710.4|8725.9|8713.9|8726.8|8714.8|8722.2|8710.2|0
1650399900000|2022-04-19 20:25:00|8725.4|8713.4|8722.2|8710.2|8725.9|8713.9|8722.2|8710.2|0
1650400200000|2022-04-19 20:30:00|8721.7|8709.7|8722.7|8710.7|8724.3|8712.3|8721.7|8709.7|0
1650400500000|2022-04-19 20:35:00|8722.9|8710.9|8723.4|8711.4|8724.3|8712.3|8721.7|8709.7|0
1650400800000|2022-04-19 20:40:00|8723.8|8711.8|8722.2|8710.2|8725.4|8713.4|8722.2|8710.2|0
1650401100000|2022-04-19 20:45:00|8722.7|8710.7|8722.2|8710.2|8723.4|8711.4|8721.7|8709.7|0
1650401400000|2022-04-19 20:50:00|8722.4|8710.4|8722.9|8710.9|8722.9|8710.9|8721.7|8709.7|0
1650401700000|2022-04-19 20:55:00|8723.4|8711.4|8722.7|8710.7|8723.8|8711.8|8721.7|8709.7|0
1650402000000|2022-04-19 21:00:00|8722.9|8710.9|8722|8710|8723.1|8711.1|8722|8710|0
1650402300000|2022-04-19 21:05:00|8721.7|8709.7|8722.2|8710.2|8722.2|8710.2|8721.5|8709.5|0
1650402600000|2022-04-19 21:10:00|8722|8710|8721.7|8709.7|8722.2|8710.2|8721.5|8709.5|0
1650402900000|2022-04-19 21:15:00|8721.5|8709.5|8720.4|8708.4|8722.4|8710.4|8720.4|8708.4|0
1650403200000|2022-04-19 21:20:00|8720.6|8708.6|8720.8|8708.8|8721.1|8709.1|8720.4|8708.4|0
1650403500000|2022-04-19 21:25:00|8721.1|8709.1|8720.4|8708.4|8721.1|8709.1|8719.7|8707.7|0
1650403800000|2022-04-19 21:30:00|8720.6|8708.6|8719.7|8707.7|8720.6|8708.6|8718.8|8706.8|0
1650404100000|2022-04-19 21:35:00|8720.1|8708.1|8720.6|8708.6|8720.6|8708.6|8719.7|8707.7|0
1650404400000|2022-04-19 21:40:00|8720.4|8708.4|8719.9|8707.9|8720.4|8708.4|8719.2|8707.2|0
1650404700000|2022-04-19 21:45:00|8720.1|8708.1|8720.4|8708.4|8720.4|8708.4|8720.1|8708.1|0
1650405000000|2022-04-19 21:50:00|8720.1|8708.1|8720.1|8708.1|8720.4|8708.4|8719.9|8707.9|0
1650405300000|2022-04-19 21:55:00|8719.7|8707.7|8719.7|8707.7|8721.1|8709.1|8719.7|8707.7|0
1650405600000|2022-04-19 22:00:00|8720.6|8708.6|8719.7|8707.7|8722.2|8710.2|8718.3|8706.3|0
1650405900000|2022-04-19 22:05:00|8720.1|8708.1|8724.7|8712.7|8725|8713|8719.2|8707.2|0
1650406200000|2022-04-19 22:10:00|8724.3|8712.3|8725.9|8713.9|8726.3|8714.3|8723.8|8711.8|0
1650406500000|2022-04-19 22:15:00|8726.1|8714.1|8728.4|8716.4|8729.1|8717.1|8725.9|8713.9|0
1650406800000|2022-04-19 22:20:00|8728.9|8716.9|8727.5|8715.5|8728.9|8716.9|8725.9|8713.9|0
1650407100000|2022-04-19 22:25:00|8727.9|8715.9|8727.9|8715.9|8728.9|8716.9|8725.9|8713.9|0
1650407400000|2022-04-19 22:30:00|8728|8716|8731.2|8719.2|8731.2|8719.2|8727.9|8715.9|0
1650407700000|2022-04-19 22:35:00|8730.9|8718.9|8733.2|8721.2|8734.6|8722.6|8730.9|8718.9|0
1650408000000|2022-04-19 22:40:00|8733|8721|8731.2|8719.2|8733.2|8721.2|8730.9|8718.9|0
1650408300000|2022-04-19 22:45:00|8731.4|8719.4|8730.5|8718.5|8732.1|8720.1|8730.5|8718.5|0
1650408600000|2022-04-19 22:50:00|8730|8718|8729.6|8717.6|8730.9|8718.9|8728.9|8716.9|0
1650408900000|2022-04-19 22:55:00|8729.8|8717.8|8728.9|8716.9|8730.9|8718.9|8727.5|8715.5|0
1650409200000|2022-04-19 23:00:00|8729.1|8717.1|8725.4|8713.4|8729.6|8717.6|8723.8|8711.8|0
1650409500000|2022-04-19 23:05:00|8725.9|8713.9|8724.7|8712.7|8725.9|8713.9|8723.8|8711.8|0
1650409800000|2022-04-19 23:10:00|8725|8713|8724.7|8712.7|8725.4|8713.4|8723.4|8711.4|0
1650410100000|2022-04-19 23:15:00|8724.3|8712.3|8725|8713|8725.4|8713.4|8723.8|8711.8|0
1650410400000|2022-04-19 23:20:00|8725.2|8713.2|8725.4|8713.4|8727|8715|8725|8713|0
1650410700000|2022-04-19 23:25:00|8725.7|8713.7|8721.7|8709.7|8725.9|8713.9|8721.3|8709.3|0
1650411000000|2022-04-19 23:30:00|8721.8|8709.8|8720.6|8708.6|8723.1|8711.1|8720.6|8708.6|0
1650411300000|2022-04-19 23:35:00|8720.8|8708.8|8723.4|8711.4|8723.8|8711.8|8719.2|8707.2|0
1650411600000|2022-04-19 23:40:00|8723.6|8711.6|8727|8715|8727|8715|8723.6|8711.6|0
1650411900000|2022-04-19 23:45:00|8726.8|8714.8|8725|8713|8728.4|8716.4|8724.7|8712.7|0
1650412200000|2022-04-19 23:50:00|8725.2|8713.2|8726.8|8714.8|8727.9|8715.9|8724.7|8712.7|0
1650412500000|2022-04-19 23:55:00|8727|8715|8726.8|8714.8|8727.9|8715.9|8725|8713|0
1650412800000|2022-04-20 00:00:00|8726.3|8714.3|8726.7|8714.7|8732.4|8720.4|8724.6|8712.6|0
1650413100000|2022-04-20 00:05:00|8726.5|8714.5|8725.3|8713.3|8727.8|8715.8|8723.7|8711.7|0
1650413400000|2022-04-20 00:10:00|8725.8|8713.8|8727.4|8715.4|8728.3|8716.3|8725.1|8713.1|0
1650413700000|2022-04-20 00:15:00|8726.8|8714.8|8730.4|8718.4|8735|8723|8723.9|8711.9|0
1650414000000|2022-04-20 00:20:00|8731.3|8719.3|8734.9|8722.9|8734.9|8722.9|8730.4|8718.4|0
1650414300000|2022-04-20 00:25:00|8735.8|8723.8|8739.4|8727.4|8741.7|8729.7|8734.9|8722.9|0
1650414600000|2022-04-20 00:30:00|8741.3|8729.3|8743.3|8731.3|8745.5|8733.5|8736.6|8724.6|0
1650414900000|2022-04-20 00:35:00|8745.5|8733.5|8747.8|8735.8|8747.8|8735.8|8741|8729|0
1650415200000|2022-04-20 00:40:00|8745.6|8733.6|8741.1|8729.1|8747.8|8735.8|8741.1|8729.1|0
1650415500000|2022-04-20 00:45:00|8740.6|8728.6|8739.2|8727.2|8740.6|8728.6|8739.2|8727.2|0
1650415800000|2022-04-20 00:50:00|8740.1|8728.1|8741.5|8729.5|8743.7|8731.7|8737|8725|0
1650416100000|2022-04-20 00:55:00|8741.9|8729.9|8742.6|8730.6|8746|8734|8741.5|8729.5|0
1650416400000|2022-04-20 01:00:00|8742.2|8730.2|8743.8|8731.8|8748.3|8736.3|8741.5|8729.5|0
1650416700000|2022-04-20 01:05:00|8743.7|8731.7|8741.5|8729.5|8743.8|8731.8|8739.2|8727.2|0
1650417000000|2022-04-20 01:10:00|8742.4|8730.4|8737|8725|8743.8|8731.8|8737|8725|0
1650417300000|2022-04-20 01:15:00|8736.1|8724.1|8715.2|8703.2|8736.1|8724.1|8712.9|8700.9|0
1650417600000|2022-04-20 01:20:00|8714.3|8702.3|8715.2|8703.2|8717.5|8705.5|8710.7|8698.7|0
1650417900000|2022-04-20 01:25:00|8714.8|8702.8|8710.7|8698.7|8715.2|8703.2|8706.2|8694.2|0
1650418200000|2022-04-20 01:30:00|8711.4|8699.4|8703.5|8691.5|8714.8|8702.8|8703.5|8691.5|0
1650418500000|2022-04-20 01:35:00|8705.7|8693.7|8710.3|8698.3|8714.8|8702.8|8705.7|8693.7|0
1650418800000|2022-04-20 01:40:00|8709.2|8697.2|8710.3|8698.3|8712.6|8700.6|8709.2|8697.2|0
1650419100000|2022-04-20 01:45:00|8710.2|8698.2|8712.5|8700.5|8714.8|8702.8|8708|8696|0
1650419400000|2022-04-20 01:50:00|8714.7|8702.7|8712.5|8700.5|8714.8|8702.8|8710.3|8698.3|0
1650419700000|2022-04-20 01:55:00|8712.6|8700.6|8705.8|8693.8|8713.7|8701.7|8705.8|8693.8|0
1650420000000|2022-04-20 02:00:00|8707.1|8695.1|8708.5|8696.5|8710.8|8698.8|8704|8692|0
1650420300000|2022-04-20 02:05:00|8707.6|8695.6|8717.5|8705.5|8719.8|8707.8|8706.3|8694.3|0
1650420600000|2022-04-20 02:10:00|8718|8706|8715.3|8703.3|8722|8710|8713|8701|0
1650420900000|2022-04-20 02:15:00|8717.2|8705.2|8714.9|8702.9|8719.4|8707.4|8714.9|8702.9|0
1650421200000|2022-04-20 02:20:00|8713.8|8701.8|8714.9|8702.9|8717.1|8705.1|8712.6|8700.6|0
1650421500000|2022-04-20 02:25:00|8714.8|8702.8|8719.4|8707.4|8721.7|8709.7|8712.6|8700.6|0
1650421800000|2022-04-20 02:30:00|8717.2|8705.2|8719.4|8707.4|8719.4|8707.4|8713.7|8701.7|0
1650422100000|2022-04-20 02:35:00|8718.3|8706.3|8719.4|8707.4|8719.4|8707.4|8717.1|8705.1|0
1650422400000|2022-04-20 02:40:00|8717.1|8705.1|8714.9|8702.9|8717.1|8705.1|8713.7|8701.7|0
1650422700000|2022-04-20 02:45:00|8714.8|8702.8|8717.1|8705.1|8719.4|8707.4|8714.8|8702.8|0
1650423000000|2022-04-20 02:50:00|8714.9|8702.9|8717.1|8705.1|8719.4|8707.4|8714.9|8702.9|0
1650423300000|2022-04-20 02:55:00|8719.4|8707.4|8721.7|8709.7|8721.7|8709.7|8719.4|8707.4|0
1650423600000|2022-04-20 03:00:00|8722.9|8710.9|8723.9|8711.9|8726.2|8714.2|8721.7|8709.7|0
1650423900000|2022-04-20 03:05:00|8724|8712|8724|8712|8726.2|8714.2|8721.7|8709.7|0
1650424200000|2022-04-20 03:10:00|8725.1|8713.1|8721.7|8709.7|8726.2|8714.2|8717.1|8705.1|0
1650424500000|2022-04-20 03:15:00|8721.6|8709.6|8721.6|8709.6|8721.7|8709.7|8714.9|8702.9|0
1650424800000|2022-04-20 03:20:00|8721.7|8709.7|8723.9|8711.9|8726.2|8714.2|8721.6|8709.6|0
1650425100000|2022-04-20 03:25:00|8726.1|8714.1|8723.9|8711.9|8726.2|8714.2|8723.9|8711.9|0
1650425400000|2022-04-20 03:30:00|8723.4|8711.4|8722|8710|8724.3|8712.3|8719.8|8707.8|0
1650425700000|2022-04-20 03:35:00|8722.9|8710.9|8726.5|8714.5|8727.6|8715.6|8722|8710|0
1650426000000|2022-04-20 03:40:00|8725.7|8713.7|8726.5|8714.5|8728.8|8716.8|8724.3|8712.3|0
1650426300000|2022-04-20 03:45:00|8723.9|8711.9|8726.2|8714.2|8728.4|8716.4|8723.8|8711.8|0
1650426600000|2022-04-20 03:50:00|8728.4|8716.4|8733|8721|8733|8721|8726.1|8714.1|0
1650426900000|2022-04-20 03:55:00|8735.2|8723.2|8733|8721|8735.2|8723.2|8733|8721|0
1650427200000|2022-04-20 04:00:00|8733.1|8721.1|8728.5|8716.5|8733.1|8721.1|8728.5|8716.5|0
1650427500000|2022-04-20 04:05:00|8730.7|8718.7|8728.5|8716.5|8730.8|8718.8|8728.5|8716.5|0
1650427800000|2022-04-20 04:10:00|8726.2|8714.2|8726.2|8714.2|8726.2|8714.2|8723.9|8711.9|0
1650428100000|2022-04-20 04:15:00|8726.3|8714.3|8728.4|8716.4|8728.5|8716.5|8726.2|8714.2|0
1650428400000|2022-04-20 04:20:00|8728.5|8716.5|8730.7|8718.7|8730.7|8718.7|8726.2|8714.2|0
1650428700000|2022-04-20 04:25:00|8732.9|8720.9|8732.9|8720.9|8733|8721|8730.7|8718.7|0
1650429000000|2022-04-20 04:30:00|8733|8721|8733|8721|8735.2|8723.2|8732.9|8720.9|0
1650429300000|2022-04-20 04:35:00|8735.2|8723.2|8733|8721|8735.2|8723.2|8732.9|8720.9|0
1650429600000|2022-04-20 04:40:00|8735.2|8723.2|8735.2|8723.2|8735.2|8723.2|8735.2|8723.2|0
1650429900000|2022-04-20 04:45:00|8732.9|8720.9|8735.2|8723.2|8735.2|8723.2|8732.9|8720.9|0
1650430200000|2022-04-20 04:50:00|8732.9|8720.9|8732.9|8720.9|8733|8721|8732.9|8720.9|0
1650430500000|2022-04-20 04:55:00|8735.1|8723.1|8732.9|8720.9|8735.1|8723.1|8732.9|8720.9|0
1650430800000|2022-04-20 05:00:00|8734.1|8722.1|8715.4|8703.4|8742.3|8730.3|8713.1|8701.1|0
1650431100000|2022-04-20 05:05:00|8716.2|8704.2|8715.4|8703.4|8724.4|8712.4|8713.2|8701.2|0
1650431400000|2022-04-20 05:10:00|8715|8703|8713.2|8701.2|8715|8703|8708.7|8696.7|0
1650431700000|2022-04-20 05:15:00|8713.1|8701.1|8706.2|8694.2|8713.2|8701.2|8706.2|8694.2|0
1650432000000|2022-04-20 05:20:00|8707.1|8695.1|8710.7|8698.7|8712.9|8700.9|8704|8692|0
1650432300000|2022-04-20 05:25:00|8710.2|8698.2|8726.4|8714.4|8726.4|8714.4|8708.4|8696.4|0
1650432600000|2022-04-20 05:30:00|8727.2|8715.2|8717.4|8705.4|8730.9|8718.9|8717.4|8705.4|0
1650432900000|2022-04-20 05:35:00|8716.6|8704.6|8717.4|8705.4|8719.7|8707.7|8712.9|8700.9|0
1650433200000|2022-04-20 05:40:00|8717.9|8705.9|8730.9|8718.9|8735.4|8723.4|8717.4|8705.4|0
1650433500000|2022-04-20 05:45:00|8730.1|8718.1|8735.4|8723.4|8735.4|8723.4|8724.2|8712.2|0
1650433800000|2022-04-20 05:50:00|8736.3|8724.3|8737.6|8725.6|8742.1|8730.1|8735.4|8723.4|0
1650434100000|2022-04-20 05:55:00|8738.5|8726.5|8739.9|8727.9|8741|8729|8735.4|8723.4|0
1650434400000|2022-04-20 06:00:00|8737.2|8725.2|8716.1|8711.1|8741.7|8729.7|8713.6|8708.6|84
1650434700000|2022-04-20 06:05:00|8719.6|8714.6|8708.1|8703.1|8720.6|8715.6|8706.1|8701.1|10
1650435000000|2022-04-20 06:10:00|8707.6|8702.6|8706.1|8701.1|8711.1|8706.1|8705.6|8700.6|2
1650435300000|2022-04-20 06:15:00|8704.1|8699.1|8698.1|8693.1|8706.1|8701.1|8697.6|8692.6|18
1650435600000|2022-04-20 06:20:00|8698.6|8693.6|8703.6|8698.6|8706.1|8701.1|8698.1|8693.1|7
1650435900000|2022-04-20 06:25:00|8703.1|8698.1|8699.6|8694.6|8706.1|8701.1|8699.6|8694.6|3
1650436200000|2022-04-20 06:30:00|8701.6|8696.6|8707.1|8702.1|8708.1|8703.1|8701.1|8696.1|12
1650436500000|2022-04-20 06:35:00|8707.6|8702.6|8710.1|8705.1|8710.6|8705.6|8703.6|8698.6|17
1650436800000|2022-04-20 06:40:00|8709.6|8704.6|8707.1|8702.1|8712.1|8707.1|8706.6|8701.6|3
1650437100000|2022-04-20 06:45:00|8707.6|8702.6|8712.1|8707.1|8719.6|8714.6|8707.6|8702.6|24
1650437400000|2022-04-20 06:50:00|8712.6|8707.6|8719.1|8714.1|8721.1|8716.1|8706.6|8701.6|11
1650437700000|2022-04-20 06:55:00|8718.6|8713.6|8720.6|8715.6|8721.1|8716.1|8713.1|8708.1|70
1650438000000|2022-04-20 07:00:00|8722.6|8717.6|8730.6|8725.6|8730.6|8725.6|8708.1|8703.1|621
1650438300000|2022-04-20 07:05:00|8730.1|8725.1|8739.6|8734.6|8754.6|8749.6|8727.6|8722.6|379
1650438600000|2022-04-20 07:10:00|8740.1|8735.1|8727.1|8722.1|8743.6|8738.6|8725.1|8720.1|281
1650438900000|2022-04-20 07:15:00|8728.6|8723.6|8748.6|8743.6|8749.1|8744.1|8727.6|8722.6|126
1650439200000|2022-04-20 07:20:00|8749.1|8744.1|8727.6|8722.6|8749.6|8744.6|8725.1|8720.1|113
1650439500000|2022-04-20 07:25:00|8727.1|8722.1|8732.1|8727.1|8735.1|8730.1|8717.1|8712.1|99
1650439800000|2022-04-20 07:30:00|8731.6|8726.6|8731.6|8726.6|8735.6|8730.6|8726.1|8721.1|111
1650440100000|2022-04-20 07:35:00|8732.1|8727.1|8724.1|8719.1|8733.6|8728.6|8719.6|8714.6|73
1650440400000|2022-04-20 07:40:00|8724.5|8719.5|8721|8716|8732|8727|8720.5|8715.5|68
1650440700000|2022-04-20 07:45:00|8721.5|8716.5|8724|8719|8725.5|8720.5|8718|8713|81
1650441000000|2022-04-20 07:50:00|8723.5|8718.5|8737|8732|8743|8738|8723|8718|108
1650441300000|2022-04-20 07:55:00|8737.5|8732.5|8732.5|8727.5|8738|8733|8732|8727|80
1650441600000|2022-04-20 08:00:00|8733|8728|8727|8722|8734|8729|8726.5|8721.5|67
1650441900000|2022-04-20 08:05:00|8727.5|8722.5|8722|8717|8730|8725|8718.5|8713.5|60
1650442200000|2022-04-20 08:10:00|8721.5|8716.5|8718.5|8713.5|8723|8718|8716|8711|73
1650442500000|2022-04-20 08:15:00|8719.5|8714.5|8711.5|8706.5|8719.5|8714.5|8711.5|8706.5|106
1650442800000|2022-04-20 08:20:00|8711|8706|8723.5|8718.5|8724|8719|8710|8705|55
1650443100000|2022-04-20 08:25:00|8724|8719|8722|8717|8724.5|8719.5|8719.5|8714.5|38
1650443400000|2022-04-20 08:30:00|8721.5|8716.5|8733|8728|8733|8728|8721.5|8716.5|49
1650443700000|2022-04-20 08:35:00|8733.5|8728.5|8736|8731|8739.5|8734.5|8731|8726|46
1650444000000|2022-04-20 08:40:00|8736.5|8731.5|8734.5|8729.5|8737|8732|8732.5|8727.5|71
1650444300000|2022-04-20 08:45:00|8735|8730|8725|8720|8735|8730|8725|8720|47
1650444600000|2022-04-20 08:50:00|8725.5|8720.5|8727|8722|8729.5|8724.5|8722|8717|66
1650444900000|2022-04-20 08:55:00|8726.5|8721.5|8737.5|8732.5|8740|8735|8723|8718|98
1650445200000|2022-04-20 09:00:00|8738|8733|8750|8745|8751|8746|8738|8733|103
1650445500000|2022-04-20 09:05:00|8750.5|8745.5|8754.5|8749.5|8758|8753|8749|8744|59
1650445800000|2022-04-20 09:10:00|8755|8750|8746.5|8741.5|8757|8752|8745|8740|78
1650446100000|2022-04-20 09:15:00|8746|8741|8755|8750|8756|8751|8744|8739|96
1650446400000|2022-04-20 09:20:00|8755.5|8750.5|8768|8763|8770|8765|8755|8750|111
1650446700000|2022-04-20 09:25:00|8768.5|8763.5|8774|8769|8776|8771|8767.5|8762.5|97
1650447000000|2022-04-20 09:30:00|8773.5|8768.5|8784|8779|8784|8779|8771.5|8766.5|100
1650447300000|2022-04-20 09:35:00|8783.5|8778.5|8791|8786|8792|8787|8782.5|8777.5|238
1650447600000|2022-04-20 09:40:00|8791.5|8786.5|8803|8798|8805.5|8800.5|8790.5|8785.5|146
1650447900000|2022-04-20 09:45:00|8802.5|8797.5|8806.5|8801.5|8815.5|8810.5|8802.5|8797.5|117
1650448200000|2022-04-20 09:50:00|8806|8801|8806|8801|8811.5|8806.5|8803|8798|75
1650448500000|2022-04-20 09:55:00|8806.5|8801.5|8802|8797|8807|8802|8800.5|8795.5|151
1650448800000|2022-04-20 10:00:00|8802.5|8797.5|8797|8792|8804.5|8799.5|8795|8790|83
1650449100000|2022-04-20 10:05:00|8796.5|8791.5|8806|8801|8806|8801|8794|8789|46
1650449400000|2022-04-20 10:10:00|8805.5|8800.5|8798.5|8793.5|8806|8801|8797.5|8792.5|63
1650449700000|2022-04-20 10:15:00|8799|8794|8801|8796|8805|8800|8798.5|8793.5|43
1650450000000|2022-04-20 10:20:00|8800.5|8795.5|8801|8796|8803.5|8798.5|8797|8792|49
1650450300000|2022-04-20 10:25:00|8801.5|8796.5|8801|8796|8804|8799|8799|8794|53
1650450600000|2022-04-20 10:30:00|8801.5|8796.5|8803.5|8798.5|8806.5|8801.5|8799.5|8794.5|50
1650450900000|2022-04-20 10:35:00|8803|8798|8804|8799|8805|8800|8800|8795|27
1650451200000|2022-04-20 10:40:00|8804.5|8799.5|8808.5|8803.5|8808.5|8803.5|8803.5|8798.5|162
1650451500000|2022-04-20 10:45:00|8808|8803|8798|8793|8808.5|8803.5|8797|8792|58
1650451800000|2022-04-20 10:50:00|8798.5|8793.5|8807|8802|8807.5|8802.5|8797|8792|109
1650452100000|2022-04-20 10:55:00|8807.5|8802.5|8805|8800|8809|8804|8803.5|8798.5|88
1650452400000|2022-04-20 11:00:00|8804.5|8799.5|8807.5|8802.5|8807.5|8802.5|8797.5|8792.5|112
1650452700000|2022-04-20 11:05:00|8808.5|8803.5|8801|8796|8808.5|8803.5|8798.5|8793.5|31
1650453000000|2022-04-20 11:10:00|8800.5|8795.5|8800.5|8795.5|8805.5|8800.5|8799|8794|30
1650453300000|2022-04-20 11:15:00|8800|8795|8800|8795|8804|8799|8797.5|8792.5|40
1650453600000|2022-04-20 11:20:00|8799.5|8794.5|8803|8798|8804.5|8799.5|8797|8792|22
1650453900000|2022-04-20 11:25:00|8803.5|8798.5|8805|8800|8805.5|8800.5|8802.5|8797.5|13
1650454200000|2022-04-20 11:30:00|8804.5|8799.5|8805.5|8800.5|8809.5|8804.5|8802.5|8797.5|47
1650454500000|2022-04-20 11:35:00|8804|8799|8801|8796|8806.5|8801.5|8800|8795|66
1650454800000|2022-04-20 11:40:00|8799.5|8794.5|8801.5|8796.5|8802|8797|8798|8793|69
1650455100000|2022-04-20 11:45:00|8802|8797|8809|8804|8809|8804|8800.5|8795.5|59
1650455400000|2022-04-20 11:50:00|8808.5|8803.5|8807|8802|8817.5|8812.5|8806.5|8801.5|161
1650455700000|2022-04-20 11:55:00|8806.5|8801.5|8810.5|8805.5|8814.5|8809.5|8806.5|8801.5|130
1650456000000|2022-04-20 12:00:00|8810|8805|8817|8812|8818|8813|8810|8805|74
1650456300000|2022-04-20 12:05:00|8818|8813|8814.5|8809.5|8818.5|8813.5|8811|8806|56
1650456600000|2022-04-20 12:10:00|8814|8809|8806.5|8801.5|8815|8810|8806|8801|54
1650456900000|2022-04-20 12:15:00|8807|8802|8806.5|8801.5|8809|8804|8803.5|8798.5|57
1650457200000|2022-04-20 12:20:00|8807|8802|8806|8801|8809|8804|8803|8798|62
1650457500000|2022-04-20 12:25:00|8805.5|8800.5|8812|8807|8813|8808|8803|8798|69
1650457800000|2022-04-20 12:30:00|8812.5|8807.5|8816|8811|8818.5|8813.5|8812|8807|83
1650458100000|2022-04-20 12:35:00|8816.5|8811.5|8815.5|8810.5|8820|8815|8815|8810|90
1650458400000|2022-04-20 12:40:00|8815|8810|8813.5|8808.5|8819.5|8814.5|8812.5|8807.5|62
1650458700000|2022-04-20 12:45:00|8814|8809|8811.5|8806.5|8816.5|8811.5|8810.5|8805.5|34
1650459000000|2022-04-20 12:50:00|8812|8807|8810|8805|8812|8807|8803|8798|125
1650459300000|2022-04-20 12:55:00|8809.5|8804.5|8810.5|8805.5|8812|8807|8806|8801|48
1650459600000|2022-04-20 13:00:00|8810|8805|8811.5|8806.5|8811.5|8806.5|8806.5|8801.5|81
1650459900000|2022-04-20 13:05:00|8812|8807|8811|8806|8814|8809|8810|8805|55
1650460200000|2022-04-20 13:10:00|8810.5|8805.5|8801.5|8796.5|8810.5|8805.5|8801.5|8796.5|43
1650460500000|2022-04-20 13:15:00|8801|8796|8799.5|8794.5|8802.5|8797.5|8798.5|8793.5|23
1650460800000|2022-04-20 13:20:00|8799|8794|8791.5|8786.5|8799|8794|8791|8786|108
1650461100000|2022-04-20 13:25:00|8792|8787|8789.5|8784.5|8792.5|8787.5|8785|8780|73
1650461400000|2022-04-20 13:30:00|8790|8785|8796.5|8791.5|8798|8793|8788|8783|97
1650461700000|2022-04-20 13:35:00|8797|8792|8803.5|8798.5|8804.5|8799.5|8795.5|8790.5|153
1650462000000|2022-04-20 13:40:00|8804|8799|8796.5|8791.5|8804.5|8799.5|8794.5|8789.5|69
1650462300000|2022-04-20 13:45:00|8796|8791|8791.5|8786.5|8799|8794|8787.5|8782.5|72
1650462600000|2022-04-20 13:50:00|8792|8787|8790.5|8785.5|8794.5|8789.5|8789|8784|63
1650462900000|2022-04-20 13:55:00|8791|8786|8784|8779|8792.5|8787.5|8782.5|8777.5|57
1650463200000|2022-04-20 14:00:00|8784.5|8779.5|8782|8777|8787.5|8782.5|8781|8776|93
1650463500000|2022-04-20 14:05:00|8782.5|8777.5|8782.5|8777.5|8788.5|8783.5|8780.5|8775.5|65
1650463800000|2022-04-20 14:10:00|8781.3|8776.3|8775.8|8770.8|8783.3|8778.3|8773.8|8768.8|138
1650464100000|2022-04-20 14:15:00|8776.3|8771.3|8770.3|8765.3|8777.8|8772.8|8767.8|8762.8|124
1650464400000|2022-04-20 14:20:00|8770.8|8765.8|8765.3|8760.3|8774.3|8769.3|8764.8|8759.8|66
1650464700000|2022-04-20 14:25:00|8765.8|8760.8|8770.8|8765.8|8770.8|8765.8|8763.8|8758.8|78
1650465000000|2022-04-20 14:30:00|8771.3|8766.3|8775.3|8770.3|8775.8|8770.8|8769.8|8764.8|107
1650465300000|2022-04-20 14:35:00|8775.8|8770.8|8773.3|8768.3|8777.8|8772.8|8773.3|8768.3|83
1650465600000|2022-04-20 14:40:00|8773.8|8768.8|8780.3|8775.3|8781.8|8776.8|8773.3|8768.3|128
1650465900000|2022-04-20 14:45:00|8780.8|8775.8|8772.8|8767.8|8781.8|8776.8|8772.3|8767.3|137
1650466200000|2022-04-20 14:50:00|8772.3|8767.3|8771.8|8766.8|8774.8|8769.8|8769.3|8764.3|53
1650466500000|2022-04-20 14:55:00|8770.8|8765.8|8772.8|8767.8|8774.3|8769.3|8769.8|8764.8|69
1650466800000|2022-04-20 15:00:00|8772.3|8767.3|8765.3|8760.3|8772.8|8767.8|8764.8|8759.8|78
1650467100000|2022-04-20 15:05:00|8764.8|8759.8|8767.8|8762.8|8768.8|8763.8|8764.3|8759.3|53
1650467400000|2022-04-20 15:10:00|8767.3|8762.3|8769.8|8764.8|8769.8|8764.8|8765.3|8760.3|45
1650467700000|2022-04-20 15:15:00|8770.3|8765.3|8765.8|8760.8|8770.8|8765.8|8765.3|8760.3|86
1650468000000|2022-04-20 15:20:00|8766.3|8761.3|8764.8|8759.8|8770.3|8765.3|8764.8|8759.8|88
1650468300000|2022-04-20 15:25:00|8763.8|8758.8|8770.3|8765.3|8771.8|8766.8|8761.8|8756.8|247
1650468600000|2022-04-20 15:30:00|8770.8|8765.8|8773.3|8767.3|8782.3|8775.3|8766.3|8760.3|539
1650468900000|2022-04-20 15:35:00|8774.3|8766.3|8770.3|8764.3|8778.3|8771.3|8770.3|8763.3|223
1650469200000|2022-04-20 15:40:00|8771.3|8763.3|8776.3|8769.3|8780.3|8774.3|8771.3|8763.3|46
1650469500000|2022-04-20 15:45:00|8777.3|8770.3|8772.3|8766.3|8778.3|8772.3|8769.3|8762.3|215
1650469800000|2022-04-20 15:50:00|8773.3|8767.3|8767.3|8761.3|8773.3|8767.3|8765.3|8759.3|35
1650470100000|2022-04-20 15:55:00|8768.3|8762.3|8770.3|8763.3|8773.3|8766.3|8767.3|8761.3|17
1650470400000|2022-04-20 16:00:00|8769.3|8762.3|8765.3|8759.3|8772.3|8765.3|8764.3|8758.3|41
1650470700000|2022-04-20 16:05:00|8766.3|8760.3|8758.3|8751.3|8767.3|8761.3|8754.3|8747.3|81
1650471000000|2022-04-20 16:10:00|8759.3|8750.3|8753.3|8747.3|8759.3|8752.3|8753.3|8746.3|13
1650471300000|2022-04-20 16:15:00|8755.3|8748.3|8760.3|8754.3|8760.3|8754.3|8754.3|8747.3|28
1650471600000|2022-04-20 16:20:00|8759.3|8753.3|8765.3|8759.3|8766.3|8759.3|8759.3|8753.3|44
1650471900000|2022-04-20 16:25:00|8766.3|8758.3|8760.3|8753.3|8766.3|8759.3|8759.3|8752.3|15
1650472200000|2022-04-20 16:30:00|8759.3|8752.3|8768.3|8761.3|8770.3|8762.3|8759.3|8752.3|16
1650472500000|2022-04-20 16:35:00|8769.3|8762.3|8775.3|8768.3|8776.3|8769.3|8768.3|8761.3|10
1650472800000|2022-04-20 16:40:00|8774.3|8767.3|8773.3|8766.3|8775.3|8768.3|8772.3|8766.3|2
1650473100000|2022-04-20 16:45:00|8774.3|8767.3|8775.3|8767.3|8776.3|8769.3|8773.3|8766.3|2
1650473400000|2022-04-20 16:50:00|8776.3|8768.3|8778.3|8771.3|8778.3|8771.3|8776.3|8768.3|3
1650473700000|2022-04-20 16:55:00|8777.3|8772.3|8775.3|8768.3|8778.3|8772.3|8775.3|8768.3|5
1650474000000|2022-04-20 17:00:00|8776.3|8769.3|8778.3|8771.3|8778.3|8771.3|8775.3|8768.3|3
1650474300000|2022-04-20 17:05:00|8777.3|8768.3|8770.3|8763.3|8777.3|8769.3|8767.3|8760.3|12
1650474600000|2022-04-20 17:10:00|8769.3|8762.3|8775.3|8767.3|8777.3|8769.3|8769.3|8761.3|3
1650474900000|2022-04-20 17:15:00|8774.3|8768.3|8770.3|8763.3|8777.3|8769.3|8769.3|8760.3|7
1650475200000|2022-04-20 17:20:00|8769.3|8762.3|8768.3|8760.3|8771.3|8763.3|8766.3|8758.3|6
1650475500000|2022-04-20 17:25:00|8769.3|8761.3|8768.3|8760.3|8770.3|8762.3|8764.3|8757.3|21
1650475800000|2022-04-20 17:30:00|8769.3|8761.3|8770.3|8762.3|8770.3|8762.3|8766.3|8758.3|1
1650476100000|2022-04-20 17:35:00|8771.3|8763.3|8770.3|8762.3|8771.3|8763.3|8770.3|8762.3|1
1650476400000|2022-04-20 17:40:00|8771.3|8763.3|8776.3|8767.3|8776.3|8767.3|8770.3|8763.3|1
1650476700000|2022-04-20 17:45:00|8775.3|8768.3|8775.3|8767.3|8776.3|8768.3|8775.3|8765.3|0
1650477000000|2022-04-20 17:50:00|8774.3|8766.3|8764.3|8758.3|8774.3|8766.3|8762.3|8755.3|23
1650477300000|2022-04-20 17:55:00|8769.3|8757.3|8773.3|8761.3|8773.3|8766.3|8765.3|8756.3|33
1650477600000|2022-04-20 18:00:00|8773.2|8761.2|8773.3|8761.3|8777.9|8765.9|8769.9|8757.9|0
1650477900000|2022-04-20 18:05:00|8773.4|8761.4|8773.3|8761.3|8773.4|8761.4|8771|8759|0
1650478200000|2022-04-20 18:10:00|8773.2|8761.2|8766.3|8754.3|8773.3|8761.3|8764.1|8752.1|0
1650478500000|2022-04-20 18:15:00|8766.4|8754.4|8754.9|8742.9|8768.6|8756.6|8754.8|8742.8|0
1650478800000|2022-04-20 18:20:00|8754.8|8742.8|8752.7|8740.7|8754.9|8742.9|8750.4|8738.4|0
1650479100000|2022-04-20 18:25:00|8752.8|8740.8|8748.2|8736.2|8752.8|8740.8|8748.2|8736.2|0
1650479400000|2022-04-20 18:30:00|8748.3|8736.3|8747.1|8735.1|8748.4|8736.4|8743.8|8731.8|0
1650479700000|2022-04-20 18:35:00|8744.8|8732.8|8740.2|8728.2|8746|8734|8738|8726|0
1650480000000|2022-04-20 18:40:00|8738|8726|8740.2|8728.2|8742.4|8730.4|8738|8726|0
1650480300000|2022-04-20 18:45:00|8740.1|8728.1|8744.9|8732.9|8747.2|8735.2|8737.9|8725.9|0
1650480600000|2022-04-20 18:50:00|8744.8|8732.8|8728.9|8716.9|8744.9|8732.9|8728.8|8716.8|0
1650480900000|2022-04-20 18:55:00|8728.8|8716.8|8733.7|8721.7|8735.8|8723.8|8726.5|8714.5|0
1650481200000|2022-04-20 19:00:00|8733.8|8721.8|8740.6|8728.6|8745.1|8733.1|8733.8|8721.8|0
1650481500000|2022-04-20 19:05:00|8738.4|8726.4|8742.9|8730.9|8742.9|8730.9|8736|8724|0
1650481800000|2022-04-20 19:10:00|8744|8732|8752|8740|8752.1|8740.1|8740.6|8728.6|0
1650482100000|2022-04-20 19:15:00|8752.1|8740.1|8750.4|8738.4|8754.9|8742.9|8747.9|8735.9|0
1650482400000|2022-04-20 19:20:00|8752.6|8740.6|8750.4|8738.4|8752.7|8740.7|8745.9|8733.9|0
1650482700000|2022-04-20 19:25:00|8750.5|8738.5|8752.7|8740.7|8759.6|8747.6|8750.4|8738.4|0
1650483000000|2022-04-20 19:30:00|8752.8|8740.8|8745.8|8733.8|8755|8743|8745.8|8733.8|0
1650483300000|2022-04-20 19:35:00|8746.9|8734.9|8752.6|8740.6|8755|8743|8745.7|8733.7|0
1650483600000|2022-04-20 19:40:00|8750.4|8738.4|8759.4|8747.4|8759.4|8747.4|8750.4|8738.4|0
1650483900000|2022-04-20 19:45:00|8759.5|8747.5|8763.8|8751.8|8770.9|8758.9|8759.4|8747.4|0
1650484200000|2022-04-20 19:50:00|8766|8754|8756.6|8744.6|8766.1|8754.1|8752.3|8740.3|0
1650484500000|2022-04-20 19:55:00|8758.8|8746.8|8753.3|8741.3|8758.9|8746.9|8736.6|8724.6|0
1650484800000|2022-04-20 20:00:00|8757.5|8745.5|8772.3|8760.3|8774.8|8762.8|8755.1|8743.1|0
1650485100000|2022-04-20 20:05:00|8771.9|8759.9|8775.7|8763.7|8781.9|8769.9|8757|8745|0
1650485400000|2022-04-20 20:10:00|8775.8|8763.8|8774.4|8762.4|8777.8|8765.8|8772.8|8760.8|0
1650485700000|2022-04-20 20:15:00|8774.2|8762.2|8770.7|8758.7|8776.4|8764.4|8769.8|8757.8|0
1650486000000|2022-04-20 20:20:00|8770.9|8758.9|8770.3|8758.3|8771.9|8759.9|8768.7|8756.7|0
1650486300000|2022-04-20 20:25:00|8770.2|8758.2|8771.2|8759.2|8772.3|8760.3|8769.1|8757.1|0
1650486600000|2022-04-20 20:30:00|8770.9|8758.9|8776.4|8764.4|8777.8|8765.8|8770.7|8758.7|0
1650486900000|2022-04-20 20:35:00|8776.2|8764.2|8777.1|8765.1|8777.6|8765.6|8775.5|8763.5|0
1650487200000|2022-04-20 20:40:00|8777.6|8765.6|8776.7|8764.7|8777.6|8765.6|8776|8764|0
1650487500000|2022-04-20 20:45:00|8776.2|8764.2|8779.2|8767.2|8779.2|8767.2|8776|8764|0
1650487800000|2022-04-20 20:50:00|8779|8767|8779.6|8767.6|8780.1|8768.1|8779|8767|0
1650488100000|2022-04-20 20:55:00|8780.1|8768.1|8778.7|8766.7|8780.5|8768.5|8778.5|8766.5|0
1650488400000|2022-04-20 21:00:00|8778.5|8766.5|8778.5|8766.5|8778.8|8766.8|8778.1|8766.1|0
1650488700000|2022-04-20 21:05:00|8778.8|8766.8|8779.5|8767.5|8779.9|8767.9|8778.5|8766.5|2
1650489000000|2022-04-20 21:10:00|8779.7|8767.7|8780.4|8768.4|8780.6|8768.6|8779.7|8767.7|1
1650489300000|2022-04-20 21:15:00|8780.1|8768.1|8779.7|8767.7|8780.4|8768.4|8778.1|8766.1|0
1650489600000|2022-04-20 21:20:00|8779.5|8767.5|8779.7|8767.7|8779.9|8767.9|8779.5|8767.5|0
1650489900000|2022-04-20 21:25:00|8779.5|8767.5|8780.1|8768.1|8780.1|8768.1|8778.5|8766.5|0
1650490200000|2022-04-20 21:30:00|8780.4|8768.4|8781.1|8769.1|8781.1|8769.1|8780.4|8768.4|0
1650490500000|2022-04-20 21:35:00|8781.3|8769.3|8780.8|8768.8|8781.3|8769.3|8780.6|8768.6|0
1650490800000|2022-04-20 21:40:00|8780.6|8768.6|8780.6|8768.6|8780.8|8768.8|8780.1|8768.1|0
1650491100000|2022-04-20 21:45:00|8780.4|8768.4|8778.2|8766.2|8780.4|8768.4|8778.2|8766.2|0
1650491400000|2022-04-20 21:50:00|8777.9|8765.9|8777.5|8765.5|8778.2|8766.2|8777.2|8765.2|0
1650491700000|2022-04-20 21:55:00|8777|8765|8777|8765|8777|8765|8777|8765|0
1650492000000|2022-04-20 22:00:00|8775.2|8763.2|8778.4|8766.4|8780.4|8768.4|8775|8763|0
1650492300000|2022-04-20 22:05:00|8778.2|8766.2|8780|8768|8781.6|8769.6|8777.5|8765.5|0
1650492600000|2022-04-20 22:10:00|8780.4|8768.4|8777.5|8765.5|8780.7|8768.7|8776.6|8764.6|0
1650492900000|2022-04-20 22:15:00|8777.9|8765.9|8777.9|8765.9|8780.2|8768.2|8777.9|8765.9|0
1650493200000|2022-04-20 22:20:00|8778.2|8766.2|8780|8768|8780.7|8768.7|8778.2|8766.2|0
1650493500000|2022-04-20 22:25:00|8779.5|8767.5|8778.4|8766.4|8780|8768|8778.4|8766.4|0
1650493800000|2022-04-20 22:30:00|8778.6|8766.6|8783|8771|8783.2|8771.2|8778.4|8766.4|0
1650494100000|2022-04-20 22:35:00|8782.9|8770.9|8779.7|8767.7|8783.2|8771.2|8778.5|8766.5|0
1650494400000|2022-04-20 22:40:00|8779.2|8767.2|8776.3|8764.3|8779.9|8767.9|8776|8764|0
1650494700000|2022-04-20 22:45:00|8776.2|8764.2|8772.6|8760.6|8776.3|8764.3|8770.1|8758.1|0
1650495000000|2022-04-20 22:50:00|8773.1|8761.1|8773.5|8761.5|8776|8764|8773.1|8761.1|0
1650495300000|2022-04-20 22:55:00|8773.1|8761.1|8772.2|8760.2|8774.7|8762.7|8771.9|8759.9|0
1650495600000|2022-04-20 23:00:00|8772.1|8760.1|8773.1|8761.1|8773.5|8761.5|8771.7|8759.7|0
1650495900000|2022-04-20 23:05:00|8773|8761|8772.6|8760.6|8774|8762|8772.6|8760.6|0
1650496200000|2022-04-20 23:10:00|8772.8|8760.8|8771.5|8759.5|8773.5|8761.5|8771|8759|0
1650496500000|2022-04-20 23:15:00|8771.2|8759.2|8773.1|8761.1|8773.1|8761.1|8771|8759|0
1650496800000|2022-04-20 23:20:00|8772.8|8760.8|8771.9|8759.9|8772.8|8760.8|8771.5|8759.5|0
1650497100000|2022-04-20 23:25:00|8772.2|8760.2|8774|8762|8774|8762|8772.2|8760.2|0
1650497400000|2022-04-20 23:30:00|8774.2|8762.2|8774.2|8762.2|8774.7|8762.7|8773.1|8761.1|0
1650497700000|2022-04-20 23:35:00|8774.7|8762.7|8775.1|8763.1|8775.6|8763.6|8774|8762|0
1650498000000|2022-04-20 23:40:00|8775.6|8763.6|8777.6|8765.6|8778.1|8766.1|8775.1|8763.1|0
1650498300000|2022-04-20 23:45:00|8778.1|8766.1|8778.5|8766.5|8778.5|8766.5|8776|8764|0
1650498600000|2022-04-20 23:50:00|8778.8|8766.8|8778.1|8766.1|8779.7|8767.7|8777.6|8765.6|0
1650498900000|2022-04-20 23:55:00|8777.9|8765.9|8776|8764|8778.5|8766.5|8775.6|8763.6|0
1650499200000|2022-04-21 00:00:00|8775.6|8763.6|8778.1|8766.1|8781.3|8769.3|8775.6|8763.6|0
1650499500000|2022-04-21 00:05:00|8777.9|8765.9|8779.2|8767.2|8780.8|8768.8|8777.6|8765.6|0
1650499800000|2022-04-21 00:10:00|8779.7|8767.7|8773.7|8761.7|8780.1|8768.1|8773.7|8761.7|0
1650500100000|2022-04-21 00:15:00|8772.8|8760.8|8777.9|8765.9|8781.3|8769.3|8768.4|8756.4|0
1650500400000|2022-04-21 00:20:00|8778.3|8766.3|8774.6|8762.6|8779|8767|8772.3|8760.3|0
1650500700000|2022-04-21 00:25:00|8775.4|8763.4|8776.8|8764.8|8779|8767|8774.6|8762.6|0
1650501000000|2022-04-21 00:30:00|8777.3|8765.3|8779.5|8767.5|8781.7|8769.7|8775|8763|0
1650501300000|2022-04-21 00:35:00|8781.7|8769.7|8776.1|8764.1|8781.7|8769.7|8775|8763|0
1650501600000|2022-04-21 00:40:00|8777.2|8765.2|8781.7|8769.7|8781.7|8769.7|8775|8763|0
1650501900000|2022-04-21 00:45:00|8780.4|8768.4|8776.7|8764.7|8781.2|8769.2|8776.7|8764.7|0
1650502200000|2022-04-21 00:50:00|8776.8|8764.8|8776.7|8764.7|8779|8767|8776.7|8764.7|0
1650502500000|2022-04-21 00:55:00|8777.6|8765.6|8781.2|8769.2|8783.4|8771.4|8775.6|8763.6|0
1650502800000|2022-04-21 01:00:00|8782.1|8770.1|8781.2|8769.2|8783.5|8771.5|8781.2|8769.2|0
1650503100000|2022-04-21 01:05:00|8780.4|8768.4|8777.8|8765.8|8780.4|8768.4|8776.7|8764.7|0
1650503400000|2022-04-21 01:10:00|8777.9|8765.9|8777.9|8765.9|8779|8767|8776.7|8764.7|0
1650503700000|2022-04-21 01:15:00|8778.3|8766.3|8783.4|8771.4|8787.9|8775.9|8776.7|8764.7|0
1650504000000|2022-04-21 01:20:00|8783|8771|8779|8767|8783.4|8771.4|8778.9|8766.9|0
1650504300000|2022-04-21 01:25:00|8778.9|8766.9|8781.2|8769.2|8781.2|8769.2|8776.7|8764.7|0
1650504600000|2022-04-21 01:30:00|8780.3|8768.3|8783.5|8771.5|8783.5|8771.5|8779|8767|0
1650504900000|2022-04-21 01:35:00|8784.3|8772.3|8790.1|8778.1|8790.2|8778.2|8783.5|8771.5|0
1650505200000|2022-04-21 01:40:00|8789.3|8777.3|8794.3|8782.3|8796.5|8784.5|8787.9|8775.9|0
1650505500000|2022-04-21 01:45:00|8794.2|8782.2|8794.3|8782.3|8794.3|8782.3|8792|8780|0
1650505800000|2022-04-21 01:50:00|8794.2|8782.2|8795.4|8783.4|8796.5|8784.5|8792|8780|0
1650506100000|2022-04-21 01:55:00|8794.9|8782.9|8794.7|8782.7|8796.5|8784.5|8794.2|8782.2|0
1650506400000|2022-04-21 02:00:00|8795.4|8783.4|8794.3|8782.3|8796.5|8784.5|8792|8780|0
1650506700000|2022-04-21 02:05:00|8794.7|8782.7|8798.7|8786.7|8798.8|8786.8|8794.3|8782.3|0
1650507000000|2022-04-21 02:10:00|8798.8|8786.8|8801|8789|8803.2|8791.2|8798.7|8786.7|0
1650507300000|2022-04-21 02:15:00|8801.8|8789.8|8803.2|8791.2|8805.4|8793.4|8801|8789|0
1650507600000|2022-04-21 02:20:00|8802.4|8790.4|8798.7|8786.7|8802.4|8790.4|8796.5|8784.5|0
1650507900000|2022-04-21 02:25:00|8797.9|8785.9|8798.7|8786.7|8798.7|8786.7|8796.5|8784.5|0
1650508200000|2022-04-21 02:30:00|8798.3|8786.3|8796.3|8784.3|8798.7|8786.7|8796.3|8784.3|0
1650508500000|2022-04-21 02:35:00|8797.2|8785.2|8794.1|8782.1|8798.5|8786.5|8791.8|8779.8|0
1650508800000|2022-04-21 02:40:00|8794.5|8782.5|8796.3|8784.3|8796.3|8784.3|8794.1|8782.1|0
1650509100000|2022-04-21 02:45:00|8794.5|8782.5|8794.5|8782.5|8796.7|8784.7|8793.4|8781.4|0
1650509400000|2022-04-21 02:50:00|8792.3|8780.3|8792.3|8780.3|8794.5|8782.5|8791.2|8779.2|0
1650509700000|2022-04-21 02:55:00|8790.1|8778.1|8792.3|8780.3|8792.3|8780.3|8788.9|8776.9|0
1650510000000|2022-04-21 03:00:00|8791.9|8779.9|8791.9|8779.9|8794.1|8782.1|8791.8|8779.8|0
1650510300000|2022-04-21 03:05:00|8791.8|8779.8|8793|8781|8794.1|8782.1|8791.8|8779.8|0
1650510600000|2022-04-21 03:10:00|8793.4|8781.4|8790.7|8778.7|8794.1|8782.1|8789.6|8777.6|0
1650510900000|2022-04-21 03:15:00|8791.1|8779.1|8789.6|8777.6|8791.8|8779.8|8787.4|8775.4|0
1650511200000|2022-04-21 03:20:00|8789.2|8777.2|8787.3|8775.3|8789.6|8777.6|8784|8772|0
1650511500000|2022-04-21 03:25:00|8788.2|8776.2|8787.3|8775.3|8789.6|8777.6|8786.2|8774.2|0
1650511800000|2022-04-21 03:30:00|8789.9|8777.9|8789.9|8777.9|8792.2|8780.2|8789.9|8777.9|0
1650512100000|2022-04-21 03:35:00|8787.7|8775.7|8785.4|8773.4|8789.9|8777.9|8783.2|8771.2|0
1650512400000|2022-04-21 03:40:00|8785.5|8773.5|8785.5|8773.5|8787.7|8775.7|8783.2|8771.2|0
1650512700000|2022-04-21 03:45:00|8785.5|8773.5|8787.3|8775.3|8787.3|8775.3|8785.5|8773.5|0
1650513000000|2022-04-21 03:50:00|8786.5|8774.5|8778.4|8766.4|8786.5|8774.5|8778.4|8766.4|0
1650513300000|2022-04-21 03:55:00|8778|8766|8778.3|8766.3|8778.4|8766.4|8776.1|8764.1|0
1650513600000|2022-04-21 04:00:00|8778.4|8766.4|8778.4|8766.4|8778.4|8766.4|8776.1|8764.1|0
1650513900000|2022-04-21 04:05:00|8779.2|8767.2|8780.6|8768.6|8780.6|8768.6|8778.4|8766.4|0
1650514200000|2022-04-21 04:10:00|8781.5|8769.5|8782.8|8770.8|8782.8|8770.8|8780.6|8768.6|0
1650514500000|2022-04-21 04:15:00|8783.3|8771.3|8783.2|8771.2|8783.3|8771.3|8781|8769|0
1650514800000|2022-04-21 04:20:00|8783.3|8771.3|8783.2|8771.2|8783.3|8771.3|8781|8769|0
1650515100000|2022-04-21 04:25:00|8781|8769|8783.2|8771.2|8785.5|8773.5|8781|8769|0
1650515400000|2022-04-21 04:30:00|8783.3|8771.3|8783.2|8771.2|8785.5|8773.5|8783.2|8771.2|0
1650515700000|2022-04-21 04:35:00|8783.3|8771.3|8785.5|8773.5|8785.5|8773.5|8783.3|8771.3|0
1650516000000|2022-04-21 04:40:00|8783.3|8771.3|8785.5|8773.5|8785.5|8773.5|8783.3|8771.3|0
1650516300000|2022-04-21 04:45:00|8786|8774|8787.3|8775.3|8789.6|8777.6|8786|8774|0
1650516600000|2022-04-21 04:50:00|8787.4|8775.4|8789.6|8777.6|8789.6|8777.6|8785.1|8773.1|0
1650517200000|2022-04-21 05:00:00|8788.7|8776.7|8782.9|8770.9|8789.6|8777.6|8780.6|8768.6|0
1650517500000|2022-04-21 05:05:00|8783.7|8771.7|8787.4|8775.4|8794.1|8782.1|8783.7|8771.7|0
1650517800000|2022-04-21 05:10:00|8786.9|8774.9|8800.8|8788.8|8803|8791|8786.2|8774.2|0
1650518100000|2022-04-21 05:15:00|8801.2|8789.2|8804.3|8792.3|8806.4|8794.4|8800.8|8788.8|0
1650518400000|2022-04-21 05:20:00|8803.4|8791.4|8804.3|8792.3|8804.3|8792.3|8802|8790|0
1650518700000|2022-04-21 05:25:00|8803.8|8791.8|8802|8790|8804.3|8792.3|8799.8|8787.8|0
1650519000000|2022-04-21 05:30:00|8801.2|8789.2|8799.8|8787.8|8802|8790|8797.5|8785.5|0
1650519300000|2022-04-21 05:35:00|8798.9|8786.9|8793.1|8781.1|8799.8|8787.8|8793.1|8781.1|0
1650519600000|2022-04-21 05:40:00|8793.5|8781.5|8802|8790|8802|8790|8793.1|8781.1|0
1650519900000|2022-04-21 05:45:00|8801.2|8789.2|8799.8|8787.8|8802|8790|8799.8|8787.8|0
1650520200000|2022-04-21 05:50:00|8800.2|8788.2|8799.8|8787.8|8804.3|8792.3|8797.5|8785.5|0
1650520500000|2022-04-21 05:55:00|8800.6|8788.6|8795.3|8783.3|8802|8790|8793|8781|0
1650520800000|2022-04-21 06:00:00|8794.6|8782.6|8787.3|8782.3|8801.3|8796.3|8782.3|8777|31
1650521100000|2022-04-21 06:05:00|8786.3|8781.3|8786.8|8781.8|8791.8|8786.8|8776.3|8771.3|11
1650521400000|2022-04-21 06:10:00|8786.3|8781.3|8784.3|8779.3|8789.3|8784.3|8783.3|8778.3|12
1650521700000|2022-04-21 06:15:00|8781.8|8776.8|8782.8|8777.8|8782.8|8777.8|8772.3|8767.3|18
1650522000000|2022-04-21 06:20:00|8782.3|8777.3|8786.8|8781.8|8789.8|8784.8|8782.3|8777.3|12
1650522300000|2022-04-21 06:25:00|8785.8|8780.8|8788.3|8783.3|8788.3|8783.3|8784.3|8779.3|10
1650522600000|2022-04-21 06:30:00|8787.8|8782.8|8779.3|8774.3|8790.8|8785.8|8772.8|8767.8|58
1650522900000|2022-04-21 06:35:00|8780.3|8775.3|8783.3|8778.3|8784.8|8779.8|8779.3|8774.3|16
1650523200000|2022-04-21 06:40:00|8782.8|8777.8|8782.8|8777.8|8787.8|8782.8|8780.8|8775.8|10
1650523500000|2022-04-21 06:45:00|8782.3|8777.3|8785.8|8780.8|8788.3|8783.3|8780.8|8775.8|7
1650523800000|2022-04-21 06:50:00|8784.3|8779.3|8785.8|8780.8|8785.8|8780.8|8781.8|8776.8|6
1650524100000|2022-04-21 06:55:00|8786.8|8781.8|8798.8|8793.8|8798.8|8793.8|8786.3|8781.3|63
1650524400000|2022-04-21 07:00:00|8798.3|8793.3|8790.8|8785.8|8798.3|8793.3|8777.3|8772.3|414
1650524700000|2022-04-21 07:05:00|8790.3|8785.3|8805.3|8800.3|8805.8|8800.8|8786.8|8781.8|242
1650525000000|2022-04-21 07:10:00|8805.8|8800.8|8801.3|8796.3|8807.8|8802.8|8798.3|8793.3|191
1650525300000|2022-04-21 07:15:00|8800.3|8795.3|8818.3|8813.3|8818.3|8813.3|8800.3|8795.3|218
1650525600000|2022-04-21 07:20:00|8818.8|8813.8|8825.8|8820.8|8826.3|8821.3|8812.3|8807.3|201
1650525900000|2022-04-21 07:25:00|8826.3|8821.3|8812.8|8807.8|8827.8|8822.8|8811.3|8806.3|155
1650526200000|2022-04-21 07:30:00|8812.3|8807.3|8823.3|8818.3|8824.8|8819.8|8806.3|8801.3|218
1650526500000|2022-04-21 07:35:00|8823.8|8818.8|8828.8|8823.8|8833.3|8828.3|8823.3|8818.3|212
1650526800000|2022-04-21 07:40:00|8830.4|8825.4|8822.9|8817.9|8830.9|8825.9|8820.4|8815.4|137
1650527100000|2022-04-21 07:45:00|8823.4|8818.4|8828.4|8823.4|8828.9|8823.9|8817.9|8812.9|114
1650527400000|2022-04-21 07:50:00|8828.9|8823.9|8835.4|8830.4|8840.9|8835.9|8826.9|8821.9|75
1650527700000|2022-04-21 07:55:00|8834.9|8829.9|8839.9|8834.9|8845.4|8840.4|8833.9|8828.9|154
1650528000000|2022-04-21 08:00:00|8840.4|8835.4|8855.4|8850.4|8857.4|8852.4|8837.4|8832.4|167
1650528300000|2022-04-21 08:05:00|8854.9|8849.9|8849.9|8844.9|8857.4|8852.4|8848.9|8843.9|102
1650528600000|2022-04-21 08:10:00|8849.4|8844.4|8847.4|8842.4|8851.9|8846.9|8846.9|8841.9|132
1650528900000|2022-04-21 08:15:00|8848.4|8843.4|8849.9|8844.9|8852.9|8847.9|8845.9|8840.9|104
1650529200000|2022-04-21 08:20:00|8850.4|8845.4|8847.4|8842.4|8851.4|8846.4|8843.4|8838.4|79
1650529500000|2022-04-21 08:25:00|8846.9|8841.9|8854.9|8849.9|8855.9|8850.9|8846.9|8841.9|67
1650529800000|2022-04-21 08:30:00|8854.4|8849.4|8850.9|8845.9|8855.4|8850.4|8845.4|8840.4|50
1650530100000|2022-04-21 08:35:00|8850.4|8845.4|8844.4|8839.4|8850.9|8845.9|8841.9|8836.9|27
1650530400000|2022-04-21 08:40:00|8843.9|8838.9|8840.4|8835.4|8846.4|8841.4|8839.4|8834.4|44
1650530700000|2022-04-21 08:45:00|8840.9|8835.9|8841.4|8836.4|8841.9|8836.9|8837.9|8832.9|42
1650531000000|2022-04-21 08:50:00|8840.9|8835.9|8842.4|8837.4|8844.9|8839.9|8838.9|8833.9|67
1650531300000|2022-04-21 08:55:00|8842.9|8837.9|8841.9|8836.9|8842.9|8837.9|8835.4|8830.4|35
1650531600000|2022-04-21 09:00:00|8842.9|8837.9|8832.9|8827.9|8844.4|8839.4|8831.4|8826.4|56
1650531900000|2022-04-21 09:05:00|8833.4|8828.4|8837.9|8832.9|8837.9|8832.9|8832.4|8827.4|31
1650532200000|2022-04-21 09:10:00|8837.4|8832.4|8840.9|8835.9|8841.9|8836.9|8834.9|8829.9|30
1650532500000|2022-04-21 09:15:00|8841.4|8836.4|8840.9|8835.9|8843.9|8838.9|8834.9|8829.9|41
1650532800000|2022-04-21 09:20:00|8841.4|8836.4|8853.9|8848.9|8854.9|8849.9|8839.4|8834.4|72
1650533100000|2022-04-21 09:25:00|8854.4|8849.4|8850.4|8845.4|8855.9|8850.9|8849.4|8844.4|44
1650533400000|2022-04-21 09:30:00|8849.4|8844.4|8850.9|8845.9|8851.4|8846.4|8846.4|8841.4|31
1650533700000|2022-04-21 09:35:00|8851.4|8846.4|8850.9|8845.9|8855.4|8850.4|8844.9|8839.9|41
1650534000000|2022-04-21 09:40:00|8849.9|8844.9|8850.9|8845.9|8852.9|8847.9|8847.9|8842.9|22
1650534300000|2022-04-21 09:45:00|8850.4|8845.4|8847.4|8842.4|8850.4|8845.4|8843.9|8838.9|23
1650534600000|2022-04-21 09:50:00|8846.9|8841.9|8844.4|8839.4|8850.9|8845.9|8843.9|8838.9|42
1650534900000|2022-04-21 09:55:00|8844.9|8839.9|8843.9|8838.9|8845.9|8840.9|8841.9|8836.9|22
1650535200000|2022-04-21 10:00:00|8844.4|8839.4|8847.4|8842.4|8847.4|8842.4|8842.9|8837.9|34
1650535500000|2022-04-21 10:05:00|8846.9|8841.9|8850.4|8845.4|8851.4|8846.4|8846.9|8841.9|21
1650535800000|2022-04-21 10:10:00|8849.9|8844.9|8848.9|8843.9|8850.9|8845.9|8846.4|8841.4|29
1650536100000|2022-04-21 10:15:00|8848.4|8843.4|8850.9|8845.9|8853.9|8848.9|8848.4|8843.4|29
1650536400000|2022-04-21 10:20:00|8850.4|8845.4|8852.4|8847.4|8852.9|8847.9|8844.9|8839.9|47
1650536700000|2022-04-21 10:25:00|8852.9|8847.9|8852.9|8847.9|8854.4|8849.4|8848.4|8843.4|36
1650537000000|2022-04-21 10:30:00|8853.4|8848.4|8855.4|8850.4|8855.4|8850.4|8851.9|8846.9|55
1650537300000|2022-04-21 10:35:00|8854.9|8849.9|8863.4|8858.4|8864.4|8859.4|8853.9|8848.9|71
1650537600000|2022-04-21 10:40:00|8863.9|8858.9|8863.4|8858.4|8865.4|8860.4|8861.4|8856.4|54
1650537900000|2022-04-21 10:45:00|8862.9|8857.9|8866.4|8861.4|8866.4|8861.4|8862.4|8857.4|24
1650538200000|2022-04-21 10:50:00|8865.9|8860.9|8869.4|8864.4|8869.4|8864.4|8864.4|8859.4|56
1650538500000|2022-04-21 10:55:00|8869.9|8864.9|8877.9|8872.9|8877.9|8872.9|8866.9|8861.9|61
1650538800000|2022-04-21 11:00:00|8878.4|8873.4|8866.9|8861.9|8880.4|8875.4|8865.9|8860.9|111
1650539100000|2022-04-21 11:05:00|8866.4|8861.4|8865.9|8860.9|8869.4|8864.4|8862.9|8857.9|41
1650539400000|2022-04-21 11:10:00|8865.4|8860.4|8861.4|8856.4|8865.4|8860.4|8859.9|8854.9|40
1650539700000|2022-04-21 11:15:00|8861.9|8856.9|8862.9|8857.9|8865.4|8860.4|8861.4|8856.4|48
1650540000000|2022-04-21 11:20:00|8863.4|8858.4|8859.9|8854.9|8864.9|8859.9|8858.4|8853.4|82
1650540300000|2022-04-21 11:25:00|8860.4|8855.4|8859.9|8854.9|8863.9|8858.9|8857.9|8852.9|48
1650540600000|2022-04-21 11:30:00|8859.4|8854.4|8854.4|8849.4|8859.9|8854.9|8851.9|8846.9|70
1650540900000|2022-04-21 11:35:00|8854.9|8849.9|8854.9|8849.9|8858.9|8853.9|8853.4|8848.4|29
1650541200000|2022-04-21 11:40:00|8852.9|8847.9|8852.9|8847.9|8856.9|8851.9|8851.4|8846.4|36
1650541500000|2022-04-21 11:45:00|8853.9|8848.9|8857.9|8852.9|8860.4|8855.4|8853.4|8848.4|25
1650541800000|2022-04-21 11:50:00|8857.4|8852.4|8858.9|8853.9|8860.9|8855.9|8856.4|8851.4|108
1650542100000|2022-04-21 11:55:00|8858.4|8853.4|8854.9|8849.9|8858.4|8853.4|8854.9|8849.9|18
1650542400000|2022-04-21 12:00:00|8854.4|8849.4|8851.9|8846.9|8858.4|8853.4|8851.4|8846.4|38
1650542700000|2022-04-21 12:05:00|8851.4|8846.4|8848.9|8843.9|8851.9|8846.9|8847.4|8842.4|44
1650543000000|2022-04-21 12:10:00|8848.4|8843.4|8853.9|8848.9|8853.9|8848.9|8847.9|8842.9|36
1650543300000|2022-04-21 12:15:00|8854.4|8849.4|8845.4|8840.4|8854.4|8849.4|8844.4|8839.4|45
1650543600000|2022-04-21 12:20:00|8844.9|8839.9|8847.9|8842.9|8848.4|8843.4|8844.4|8839.4|33
1650543900000|2022-04-21 12:25:00|8848.4|8843.4|8851.9|8846.9|8854.4|8849.4|8848.4|8843.4|28
1650544200000|2022-04-21 12:30:00|8851.4|8846.4|8851.9|8846.9|8855.9|8850.9|8848.9|8843.9|32
1650544500000|2022-04-21 12:35:00|8852.4|8847.4|8849.9|8844.9|8854.4|8849.4|8848.4|8843.4|30
1650544800000|2022-04-21 12:40:00|8850.4|8845.4|8848.9|8843.9|8852.9|8847.9|8847.4|8842.4|27
1650545100000|2022-04-21 12:45:00|8849.4|8844.4|8842.9|8837.9|8849.9|8844.9|8842.9|8837.9|26
1650545400000|2022-04-21 12:50:00|8843.4|8838.4|8849.4|8844.4|8850.4|8845.4|8842.4|8837.4|25
1650545700000|2022-04-21 12:55:00|8849.9|8844.9|8849.9|8844.9|8852.4|8847.4|8848.4|8843.4|23
1650546000000|2022-04-21 13:00:00|8849.4|8844.4|8845.9|8840.9|8851.9|8846.9|8844.9|8839.9|53
1650546300000|2022-04-21 13:05:00|8846.4|8841.4|8848.4|8843.4|8850.9|8845.9|8845.9|8840.9|28
1650546600000|2022-04-21 13:10:00|8847.9|8842.9|8844.9|8839.9|8848.9|8843.9|8843.9|8838.9|47
1650546900000|2022-04-21 13:15:00|8844.4|8839.4|8839.9|8834.9|8844.9|8839.9|8838.9|8833.9|21
1650547200000|2022-04-21 13:20:00|8840.4|8835.4|8839.4|8834.4|8842.4|8837.4|8838.9|8833.9|18
1650547500000|2022-04-21 13:25:00|8839.9|8834.9|8844.9|8839.9|8844.9|8839.9|8834.9|8829.9|196
1650547800000|2022-04-21 13:30:00|8845.4|8840.4|8855.4|8850.4|8857.4|8852.4|8845.4|8840.4|136
1650548100000|2022-04-21 13:35:00|8855.9|8850.9|8848.9|8843.9|8855.9|8850.9|8847.9|8842.9|105
1650548400000|2022-04-21 13:40:00|8849.4|8844.4|8846.9|8841.9|8850.9|8845.9|8846.4|8841.4|42
1650548700000|2022-04-21 13:45:00|8846.4|8841.4|8847.4|8842.4|8847.9|8842.9|8841.4|8836.4|83
1650549000000|2022-04-21 13:50:00|8846.9|8841.9|8845.4|8840.4|8850.4|8845.4|8842.4|8837.4|29
1650549300000|2022-04-21 13:55:00|8845.9|8840.9|8844.4|8839.4|8848.9|8843.9|8842.4|8837.4|43
1650549600000|2022-04-21 14:00:00|8845.9|8840.9|8844.9|8839.9|8847.9|8842.9|8839.9|8834.9|28
1650549900000|2022-04-21 14:05:00|8844.4|8839.4|8834.9|8829.9|8847.4|8842.4|8834.9|8829.9|67
1650550200000|2022-04-21 14:10:00|8835.3|8830.3|8837.8|8832.8|8839.8|8834.8|8834.3|8829.3|47
1650550500000|2022-04-21 14:15:00|8837.3|8832.3|8832.8|8827.8|8839.3|8834.3|8832.8|8827.8|48
1650550800000|2022-04-21 14:20:00|8833.3|8828.3|8830.8|8825.8|8836.8|8831.8|8830.8|8825.8|65
1650551100000|2022-04-21 14:25:00|8829.8|8824.8|8824.8|8819.8|8829.8|8824.8|8824.3|8819.3|126
1650551400000|2022-04-21 14:30:00|8825.3|8820.3|8821.8|8816.8|8826.8|8821.8|8820.8|8815.8|92
1650551700000|2022-04-21 14:35:00|8821.3|8816.3|8821.3|8816.3|8823.8|8818.8|8818.8|8813.8|95
1650552000000|2022-04-21 14:40:00|8820.8|8815.8|8817.8|8812.8|8820.8|8815.8|8813.8|8808.8|94
1650552300000|2022-04-21 14:45:00|8817.3|8812.3|8814.8|8809.8|8821.3|8816.3|8808.8|8803.8|130
1650552600000|2022-04-21 14:50:00|8814.3|8809.3|8815.3|8810.3|8818.3|8813.3|8809.8|8804.8|78
1650552900000|2022-04-21 14:55:00|8815.8|8810.8|8811.3|8806.3|8815.8|8810.8|8809.8|8804.8|72
1650553200000|2022-04-21 15:00:00|8811.8|8806.8|8810.8|8805.8|8811.8|8806.8|8806.8|8801.8|68
1650553500000|2022-04-21 15:05:00|8811.3|8806.3|8811.3|8806.3|8811.8|8806.8|8805.3|8800.3|71
1650553800000|2022-04-21 15:10:00|8811.8|8806.8|8812.3|8807.3|8817.3|8812.3|8809.8|8804.8|72
1650554100000|2022-04-21 15:15:00|8811.8|8806.8|8809.8|8804.8|8812.8|8807.8|8807.3|8802.3|106
1650554400000|2022-04-21 15:20:00|8808.8|8803.8|8808.8|8803.8|8809.8|8804.8|8802.3|8797.3|203
1650554700000|2022-04-21 15:25:00|8808.3|8803.3|8814.8|8809.8|8815.3|8810.3|8808.3|8803.3|175
1650555000000|2022-04-21 15:30:00|8815.3|8809.3|8813.3|8806.3|8816.3|8809.3|8800.3|8794.3|574
1650555300000|2022-04-21 15:35:00|8812.3|8807.3|8810.3|8803.3|8818.3|8812.3|8807.3|8801.3|266
1650555600000|2022-04-21 15:40:00|8811.3|8804.3|8801.3|8795.3|8811.3|8804.3|8801.3|8794.3|46
1650555900000|2022-04-21 15:45:00|8802.3|8794.3|8796.3|8789.3|8802.3|8795.3|8791.3|8784.3|204
1650556200000|2022-04-21 15:50:00|8795.3|8788.3|8795.3|8788.3|8799.3|8792.3|8794.3|8787.3|49
1650556500000|2022-04-21 15:55:00|8796.3|8789.3|8786.3|8779.3|8796.3|8790.3|8785.3|8778.3|67
1650556800000|2022-04-21 16:00:00|8785.3|8778.3|8781.3|8774.3|8788.3|8782.3|8781.3|8774.3|33
1650557100000|2022-04-21 16:05:00|8779.3|8773.3|8779.3|8772.3|8784.3|8778.3|8779.3|8772.3|15
1650557400000|2022-04-21 16:10:00|8778.3|8771.3|8771.3|8764.3|8778.3|8771.3|8767.3|8761.3|61
1650557700000|2022-04-21 16:15:00|8770.3|8763.3|8771.3|8764.3|8773.3|8766.3|8768.3|8761.3|17
1650558000000|2022-04-21 16:20:00|8772.3|8765.3|8763.3|8756.3|8772.3|8765.3|8763.3|8756.3|14
1650558300000|2022-04-21 16:25:00|8762.3|8757.3|8765.3|8758.3|8770.3|8764.3|8760.3|8754.3|87
1650558600000|2022-04-21 16:30:00|8766.3|8759.3|8769.3|8762.3|8771.3|8764.3|8761.3|8755.3|13
1650558900000|2022-04-21 16:35:00|8770.3|8763.3|8769.3|8762.3|8773.3|8766.3|8768.3|8761.3|25
1650559200000|2022-04-21 16:40:00|8770.3|8763.3|8771.3|8764.3|8773.3|8766.3|8767.3|8760.3|5
1650559500000|2022-04-21 16:45:00|8770.3|8762.3|8761.3|8754.3|8770.3|8763.3|8760.3|8753.3|25
1650559800000|2022-04-21 16:50:00|8760.3|8753.3|8754.3|8747.3|8762.3|8753.3|8754.3|8747.3|33
1650560100000|2022-04-21 16:55:00|8755.3|8749.3|8757.3|8749.3|8761.3|8754.3|8754.3|8748.3|43
1650560400000|2022-04-21 17:00:00|8756.3|8747.3|8753.3|8746.3|8757.3|8750.3|8751.3|8744.3|18
1650560700000|2022-04-21 17:05:00|8752.3|8744.3|8752.3|8744.3|8753.3|8747.3|8748.3|8741.3|27
1650561000000|2022-04-21 17:10:00|8751.3|8745.3|8761.3|8755.3|8763.3|8755.3|8749.3|8742.3|22
1650561300000|2022-04-21 17:15:00|8763.3|8753.3|8740.3|8733.3|8763.3|8753.3|8739.3|8732.3|73
1650561600000|2022-04-21 17:20:00|8738.3|8731.3|8754.3|8746.3|8757.3|8751.3|8738.3|8731.3|39
1650561900000|2022-04-21 17:25:00|8753.3|8747.3|8758.3|8749.3|8760.3|8753.3|8745.3|8738.3|22
1650562200000|2022-04-21 17:30:00|8757.3|8750.3|8755.3|8747.3|8763.3|8756.3|8751.3|8743.3|15
1650562500000|2022-04-21 17:35:00|8754.3|8744.3|8742.3|8734.3|8754.3|8744.3|8741.3|8732.3|24
1650562800000|2022-04-21 17:40:00|8739.3|8732.3|8743.3|8735.3|8748.3|8740.3|8736.3|8729.3|21
1650563100000|2022-04-21 17:45:00|8742.3|8734.3|8747.3|8741.3|8754.3|8748.3|8739.3|8731.3|18
1650563400000|2022-04-21 17:50:00|8746.3|8739.3|8746.3|8736.3|8750.3|8742.3|8744.3|8734.3|56
1650563700000|2022-04-21 17:55:00|8748.3|8737.3|8743.8|8731.8|8750.3|8743.3|8735.8|8728.3|62
1650564000000|2022-04-21 18:00:00|8743.7|8731.7|8728|8716|8743.7|8731.7|8727.9|8715.9|0
1650564300000|2022-04-21 18:05:00|8729.1|8717.1|8732.7|8720.7|8734.8|8722.8|8727.9|8715.9|0
1650564600000|2022-04-21 18:10:00|8732.6|8720.6|8728.1|8716.1|8735|8723|8728.1|8716.1|0
1650564900000|2022-04-21 18:15:00|8728|8716|8730.4|8718.4|8734.9|8722.9|8725.8|8713.8|0
1650565200000|2022-04-21 18:20:00|8732.6|8720.6|8730.9|8718.9|8739.6|8727.6|8728.6|8716.6|0
1650565500000|2022-04-21 18:25:00|8730.8|8718.8|8731|8719|8737.8|8725.8|8728.6|8716.6|0
1650565800000|2022-04-21 18:30:00|8730.9|8718.9|8744.6|8732.6|8744.6|8732.6|8722|8710|0
1650566100000|2022-04-21 18:35:00|8743.4|8731.4|8735.8|8723.8|8751.8|8739.8|8733.6|8721.6|0
1650566400000|2022-04-21 18:40:00|8735.9|8723.9|8725.7|8713.7|8738.1|8726.1|8725.7|8713.7|0
1650566700000|2022-04-21 18:45:00|8725.8|8713.8|8715.1|8703.1|8725.8|8713.8|8712.8|8700.8|0
1650567000000|2022-04-21 18:50:00|8715|8703|8716.2|8704.2|8717.3|8705.3|8710.6|8698.6|0
1650567300000|2022-04-21 18:55:00|8715.1|8703.1|8715.1|8703.1|8715.1|8703.1|8708.1|8696.1|0
1650567600000|2022-04-21 19:00:00|8715|8703|8701.5|8689.5|8715.1|8703.1|8699.2|8687.2|0
1650567900000|2022-04-21 19:05:00|8703.7|8691.7|8703.5|8691.5|8710.6|8698.6|8701.4|8689.4|0
1650568200000|2022-04-21 19:10:00|8703.6|8691.6|8703.7|8691.7|8708.1|8696.1|8701.3|8689.3|0
1650568500000|2022-04-21 19:15:00|8705.9|8693.9|8706.2|8694.2|8710.7|8698.7|8699.2|8687.2|0
1650568800000|2022-04-21 19:20:00|8706.1|8694.1|8715.8|8703.8|8715.8|8703.8|8702|8690|0
1650569100000|2022-04-21 19:25:00|8715.7|8703.7|8725|8713|8729.5|8717.5|8708.9|8696.9|0
1650569400000|2022-04-21 19:30:00|8724.9|8712.9|8709.9|8697.9|8725.3|8713.3|8709.9|8697.9|0
1650569700000|2022-04-21 19:35:00|8707.7|8695.7|8705.3|8693.3|8708.7|8696.7|8698.5|8686.5|0
1650570000000|2022-04-21 19:40:00|8706.5|8694.5|8710.1|8698.1|8712.5|8700.5|8703.2|8691.2|0
1650570300000|2022-04-21 19:45:00|8707.9|8695.9|8695.5|8683.5|8710.2|8698.2|8695.5|8683.5|0
1650570600000|2022-04-21 19:50:00|8699.9|8687.9|8703.1|8691.1|8711.8|8699.8|8699.9|8687.9|0
1650570900000|2022-04-21 19:55:00|8705.3|8693.3|8706.6|8694.6|8706.8|8694.8|8684.4|8672.4|0
1650571200000|2022-04-21 20:00:00|8706.7|8694.7|8692.3|8680.3|8706.7|8694.7|8688.7|8676.7|0
1650571500000|2022-04-21 20:05:00|8691.9|8679.9|8693.7|8681.7|8697.3|8685.3|8691.2|8679.2|0
1650571800000|2022-04-21 20:10:00|8694.1|8682.1|8696.1|8684.1|8701.2|8689.2|8685.3|8673.3|0
1650572100000|2022-04-21 20:15:00|8697|8685|8694.6|8682.6|8699.7|8687.7|8692.7|8680.7|0
1650572400000|2022-04-21 20:20:00|8694.4|8682.4|8694.4|8682.4|8696.4|8684.4|8692.3|8680.3|0
1650572700000|2022-04-21 20:25:00|8694.8|8682.8|8692.1|8680.1|8699.6|8687.6|8691.6|8679.6|0
1650573000000|2022-04-21 20:30:00|8692.6|8680.6|8693.5|8681.5|8695.5|8683.5|8689.6|8677.6|0
1650573300000|2022-04-21 20:35:00|8693.7|8681.7|8691.4|8679.4|8694.6|8682.6|8691|8679|0
1650573600000|2022-04-21 20:40:00|8691.9|8679.9|8693.9|8681.9|8695.1|8683.1|8691.4|8679.4|0
1650573900000|2022-04-21 20:45:00|8694.1|8682.1|8694|8682|8697.4|8685.4|8692.6|8680.6|0
1650574200000|2022-04-21 20:50:00|8694.4|8682.4|8691.9|8679.9|8694.9|8682.9|8691|8679|0
1650574500000|2022-04-21 20:55:00|8692.4|8680.4|8694|8682|8694.9|8682.9|8691|8679|0
1650574800000|2022-04-21 21:00:00|8693.9|8681.9|8694.4|8682.4|8694.9|8682.9|8693.5|8681.5|0
1650575100000|2022-04-21 21:05:00|8694.2|8682.2|8694|8682|8694.9|8682.9|8694|8682|0
1650575400000|2022-04-21 21:10:00|8694.4|8682.4|8695.3|8683.3|8696|8684|8694.4|8682.4|0
1650575700000|2022-04-21 21:15:00|8695|8683|8694.4|8682.4|8695|8683|8694.4|8682.4|0
1650576000000|2022-04-21 21:20:00|8694.6|8682.6|8695|8683|8695.3|8683.3|8694.1|8682.1|0
1650576300000|2022-04-21 21:25:00|8695.2|8683.2|8695|8683|8695.2|8683.2|8695|8683|0
1650576600000|2022-04-21 21:30:00|8695.2|8683.2|8695.2|8683.2|8695.2|8683.2|8694.8|8682.8|0
1650576900000|2022-04-21 21:35:00|8695|8683|8695|8683|8695|8683|8695|8683|0
1650577500000|2022-04-21 21:45:00|8695.2|8683.2|8695|8683|8695.2|8683.2|8695|8683|0
1650577800000|2022-04-21 21:50:00|8695.2|8683.2|8694.3|8682.3|8695.2|8683.2|8694.1|8682.1|0
1650578100000|2022-04-21 21:55:00|8694.1|8682.1|8695.5|8683.5|8695.7|8683.7|8694.1|8682.1|0
1650578400000|2022-04-21 22:00:00|8695.6|8683.6|8691.2|8679.2|8699.4|8687.4|8690.2|8678.2|0
1650578700000|2022-04-21 22:05:00|8691.4|8679.4|8694.8|8682.8|8696.2|8684.2|8691.2|8679.2|0
1650579000000|2022-04-21 22:10:00|8695.3|8683.3|8694.3|8682.3|8695.3|8683.3|8691.6|8679.6|0
1650579300000|2022-04-21 22:15:00|8694.1|8682.1|8695.7|8683.7|8696.2|8684.2|8693.2|8681.2|0
1650579600000|2022-04-21 22:20:00|8695.9|8683.9|8698.7|8686.7|8700.3|8688.3|8695.7|8683.7|0
1650579900000|2022-04-21 22:25:00|8698.4|8686.4|8697.8|8685.8|8698.7|8686.7|8696.2|8684.2|0
1650580200000|2022-04-21 22:30:00|8698|8686|8702.3|8690.3|8702.8|8690.8|8698|8686|0
1650580500000|2022-04-21 22:35:00|8702.8|8690.8|8701.2|8689.2|8702.8|8690.8|8700.3|8688.3|0
1650580800000|2022-04-21 22:40:00|8700.7|8688.7|8700.3|8688.3|8701.6|8689.6|8699.4|8687.4|0
1650581100000|2022-04-21 22:45:00|8700.7|8688.7|8698.7|8686.7|8701.6|8689.6|8698.2|8686.2|0
1650581400000|2022-04-21 22:50:00|8698.2|8686.2|8696.2|8684.2|8698.7|8686.7|8695.7|8683.7|0
1650581700000|2022-04-21 22:55:00|8696.6|8684.6|8696.9|8684.9|8696.9|8684.9|8695.7|8683.7|0
1650582000000|2022-04-21 23:00:00|8696.8|8684.8|8694.8|8682.8|8700.3|8688.3|8694.8|8682.8|0
1650582300000|2022-04-21 23:05:00|8694.6|8682.6|8692.5|8680.5|8694.6|8682.6|8690.4|8678.4|0
1650582600000|2022-04-21 23:10:00|8692.9|8680.9|8692.9|8680.9|8695|8683|8692.5|8680.5|0
1650582900000|2022-04-21 23:15:00|8693|8681|8694.5|8682.5|8695.7|8683.7|8693|8681|0
1650583200000|2022-04-21 23:20:00|8694.3|8682.3|8695.5|8683.5|8695.5|8683.5|8693.4|8681.4|0
1650583500000|2022-04-21 23:25:00|8695.7|8683.7|8694.3|8682.3|8695.9|8683.9|8692.9|8680.9|0
1650583800000|2022-04-21 23:30:00|8694.5|8682.5|8694.5|8682.5|8695.9|8683.9|8693.9|8681.9|0
1650584100000|2022-04-21 23:35:00|8694.6|8682.6|8689.3|8677.3|8695.9|8683.9|8689.3|8677.3|0
1650584400000|2022-04-21 23:40:00|8689.5|8677.5|8696.4|8684.4|8696.4|8684.4|8689.5|8677.5|0
1650584700000|2022-04-21 23:45:00|8696.8|8684.8|8688.2|8676.2|8698.4|8686.4|8687|8675|0
1650585000000|2022-04-21 23:50:00|8687.9|8675.9|8688.8|8676.8|8694.5|8682.5|8687.9|8675.9|0
1650585300000|2022-04-21 23:55:00|8688.9|8676.9|8682.9|8670.9|8689.3|8677.3|8680.4|8668.4|0
1650585600000|2022-04-22 00:00:00|8683.4|8671.4|8684.9|8672.9|8685.1|8673.1|8679.9|8667.9|0
1650585900000|2022-04-22 00:05:00|8685.3|8673.3|8689.9|8677.9|8690.8|8678.8|8684|8672|0
1650586200000|2022-04-22 00:10:00|8689.7|8677.7|8688.3|8676.3|8690.8|8678.8|8682.4|8670.4|0
1650586500000|2022-04-22 00:15:00|8688.8|8676.8|8675.4|8663.4|8689.5|8677.5|8675.3|8663.3|0
1650586800000|2022-04-22 00:20:00|8675.3|8663.3|8679.8|8667.8|8682.1|8670.1|8675.3|8663.3|0
1650587100000|2022-04-22 00:25:00|8679|8667|8676.4|8664.4|8679.8|8667.8|8673.1|8661.1|0
1650587400000|2022-04-22 00:30:00|8676|8664|8681|8669|8681|8669|8670.9|8658.9|0
1650587700000|2022-04-22 00:35:00|8681.4|8669.4|8679.8|8667.8|8684.3|8672.3|8675.3|8663.3|0
1650588000000|2022-04-22 00:40:00|8679|8667|8661.9|8649.9|8679|8667|8661.9|8649.9|0
1650588300000|2022-04-22 00:45:00|8662.3|8650.3|8643.8|8631.8|8663|8651|8643.8|8631.8|0
1650588600000|2022-04-22 00:50:00|8643.9|8631.9|8651.1|8639.1|8653.3|8641.3|8643.8|8631.8|0
1650588900000|2022-04-22 00:55:00|8651.5|8639.5|8662.8|8650.8|8662.8|8650.8|8651.1|8639.1|0
1650589200000|2022-04-22 01:00:00|8661.9|8649.9|8660.6|8648.6|8662.8|8650.8|8657.2|8645.2|0
1650589500000|2022-04-22 01:05:00|8659.7|8647.7|8660.6|8648.6|8661.8|8649.8|8658.3|8646.3|0
1650589800000|2022-04-22 01:10:00|8661.1|8649.1|8662.9|8650.9|8662.9|8650.9|8658.4|8646.4|0
1650590100000|2022-04-22 01:15:00|8663.7|8651.7|8667.4|8655.4|8669.7|8657.7|8660.6|8648.6|0
1650590400000|2022-04-22 01:20:00|8667.9|8655.9|8671.9|8659.9|8671.9|8659.9|8667.4|8655.4|0
1650590700000|2022-04-22 01:25:00|8672.8|8660.8|8660.7|8648.7|8674.2|8662.2|8660.7|8648.7|0
1650591000000|2022-04-22 01:30:00|8661.1|8649.1|8660.7|8648.7|8663|8651|8654|8642|0
1650591300000|2022-04-22 01:35:00|8661.1|8649.1|8658.5|8646.5|8666.3|8654.3|8658.5|8646.5|0
1650591600000|2022-04-22 01:40:00|8659|8647|8659.4|8647.4|8659.6|8647.6|8656.3|8644.3|0
1650591900000|2022-04-22 01:45:00|8659.9|8647.9|8656.8|8644.8|8660.5|8648.5|8649.4|8637.4|0
1650592200000|2022-04-22 01:50:00|8656.3|8644.3|8670.2|8658.2|8670.2|8658.2|8654.5|8642.5|0
1650592500000|2022-04-22 01:55:00|8670.6|8658.6|8670.2|8658.2|8672.4|8660.4|8662.4|8650.4|0
1650592800000|2022-04-22 02:00:00|8669.8|8657.8|8666.1|8654.1|8670.2|8658.2|8659|8647|0
1650593100000|2022-04-22 02:05:00|8666.5|8654.5|8672.8|8660.8|8675|8663|8666.5|8654.5|0
1650593400000|2022-04-22 02:10:00|8673.2|8661.2|8670.8|8658.8|8675.3|8663.3|8668.6|8656.6|0
1650593700000|2022-04-22 02:15:00|8671.2|8659.2|8673|8661|8675.3|8663.3|8669.7|8657.7|0
1650594000000|2022-04-22 02:20:00|8673.1|8661.1|8670.8|8658.8|8675.3|8663.3|8668.6|8656.6|0
1650594300000|2022-04-22 02:25:00|8669.9|8657.9|8673|8661|8673|8661|8668.6|8656.6|0
1650594600000|2022-04-22 02:30:00|8672.6|8660.6|8670.8|8658.8|8673|8661|8666.3|8654.3|0
1650594900000|2022-04-22 02:35:00|8671.2|8659.2|8673.1|8661.1|8675.3|8663.3|8668.6|8656.6|0
1650595200000|2022-04-22 02:40:00|8673|8661|8670.8|8658.8|8673|8661|8668.6|8656.6|0
1650595500000|2022-04-22 02:45:00|8671.7|8659.7|8673|8661|8673|8661|8668.5|8656.5|0
1650595800000|2022-04-22 02:50:00|8673.4|8661.4|8675.2|8663.2|8675.2|8663.2|8670.8|8658.8|0
1650596100000|2022-04-22 02:55:00|8674.4|8662.4|8673|8661|8675.2|8663.2|8670.8|8658.8|0
1650596400000|2022-04-22 03:00:00|8673.4|8661.4|8670.8|8658.8|8675.2|8663.2|8664|8652|0
1650596700000|2022-04-22 03:05:00|8670.3|8658.3|8668.5|8656.5|8670.3|8658.3|8666.3|8654.3|0
1650597000000|2022-04-22 03:10:00|8667.7|8655.7|8677.5|8665.5|8677.5|8665.5|8666.3|8654.3|0
1650597300000|2022-04-22 03:15:00|8676.6|8664.6|8675.3|8663.3|8679.7|8667.7|8675.2|8663.2|0
1650597600000|2022-04-22 03:20:00|8674.4|8662.4|8675.3|8663.3|8675.3|8663.3|8673|8661|0
1650597900000|2022-04-22 03:25:00|8674.8|8662.8|8675.3|8663.3|8675.3|8663.3|8674.1|8662.1|0
1650598200000|2022-04-22 03:30:00|8674.8|8662.8|8675.2|8663.2|8677.5|8665.5|8673|8661|0
1650598500000|2022-04-22 03:35:00|8675.3|8663.3|8673|8661|8677.5|8665.5|8673|8661|0
1650598800000|2022-04-22 03:40:00|8672.2|8660.2|8672.3|8660.3|8673.4|8661.4|8668.6|8656.6|0
1650599100000|2022-04-22 03:45:00|8673.2|8661.2|8676.7|8664.7|8676.8|8664.8|8672.3|8660.3|0
1650599400000|2022-04-22 03:50:00|8676.3|8664.3|8676.7|8664.7|8676.7|8664.7|8674.5|8662.5|0
1650599700000|2022-04-22 03:55:00|8675.9|8663.9|8676.8|8664.8|8676.8|8664.8|8674.5|8662.5|0
1650600000000|2022-04-22 04:00:00|8677.2|8665.2|8676.1|8664.1|8677.2|8665.2|8675|8663|0
1650600300000|2022-04-22 04:05:00|8675.6|8663.6|8677.2|8665.2|8677.2|8665.2|8675|8663|0
1650600600000|2022-04-22 04:10:00|8676.8|8664.8|8677.2|8665.2|8677.2|8665.2|8675|8663|0
1650600900000|2022-04-22 04:15:00|8676.3|8664.3|8672.7|8660.7|8676.3|8664.3|8668.2|8656.2|0
1650601200000|2022-04-22 04:20:00|8673.6|8661.6|8681.7|8669.7|8683.9|8671.9|8673.6|8661.6|0
1650601500000|2022-04-22 04:25:00|8682.6|8670.6|8681.7|8669.7|8683.9|8671.9|8681.7|8669.7|0
1650601800000|2022-04-22 04:30:00|8679|8667|8676.7|8664.7|8681.2|8669.2|8674.5|8662.5|0
1650602100000|2022-04-22 04:35:00|8677.8|8665.8|8678.9|8666.9|8678.9|8666.9|8676.6|8664.6|0
1650602400000|2022-04-22 04:40:00|8676.6|8664.6|8678.9|8666.9|8678.9|8666.9|8676.6|8664.6|0
1650602700000|2022-04-22 04:45:00|8681.1|8669.1|8686|8674|8686|8674|8681.1|8669.1|0
1650603000000|2022-04-22 04:50:00|8686.1|8674.1|8688.2|8676.2|8688.3|8676.3|8686|8674|0
1650603300000|2022-04-22 04:55:00|8688.3|8676.3|8692.8|8680.8|8692.8|8680.8|8688.3|8676.3|0
1650603600000|2022-04-22 05:00:00|8692.8|8680.8|8697.8|8685.8|8697.8|8685.8|8691|8679|0
1650603900000|2022-04-22 05:05:00|8698.6|8686.6|8708.7|8696.7|8708.7|8696.7|8698.6|8686.6|0
1650604200000|2022-04-22 05:10:00|8707.9|8695.9|8711|8699|8713.2|8701.2|8704.3|8692.3|0
1650604500000|2022-04-22 05:15:00|8711.7|8699.7|8708.6|8696.6|8715.2|8703.2|8708.6|8696.6|0
1650604800000|2022-04-22 05:20:00|8706.4|8694.4|8708.5|8696.5|8709.7|8697.7|8706.3|8694.3|0
1650605100000|2022-04-22 05:25:00|8708.6|8696.6|8708.5|8696.5|8710.8|8698.8|8706.3|8694.3|0
1650605400000|2022-04-22 05:30:00|8709.9|8697.9|8715.8|8703.8|8715.8|8703.8|8706.8|8694.8|0
1650605700000|2022-04-22 05:35:00|8716.6|8704.6|8722.5|8710.5|8722.5|8710.5|8715.8|8703.8|0
1650606000000|2022-04-22 05:40:00|8723.3|8711.3|8726.8|8714.8|8726.8|8714.8|8720.1|8708.1|0
1650606300000|2022-04-22 05:45:00|8727.2|8715.2|8726.2|8714.2|8733|8721|8725.2|8713.2|0
1650606600000|2022-04-22 05:50:00|8726.3|8714.3|8724|8712|8728.5|8716.5|8721.8|8709.8|0
1650606900000|2022-04-22 05:55:00|8723.1|8711.1|8719.5|8707.5|8724|8712|8717.3|8705.3|0
1650607200000|2022-04-22 06:00:00|8718.8|8706.8|8696.3|8691.3|8718.9|8707.3|8696.3|8691.3|79
1650607500000|2022-04-22 06:05:00|8700.3|8695.3|8696.8|8691.8|8703.3|8698.3|8692.3|8687.3|41
1650607800000|2022-04-22 06:10:00|8696.3|8691.3|8696.8|8691.8|8701.3|8696.3|8688.8|8683.8|17
1650608100000|2022-04-22 06:15:00|8697.3|8692.3|8692.8|8687.8|8697.3|8692.3|8688.3|8683.3|24
1650608400000|2022-04-22 06:20:00|8693.3|8688.3|8694.8|8689.8|8696.8|8691.8|8692.3|8687.3|15
1650608700000|2022-04-22 06:25:00|8693.8|8688.8|8699.3|8694.3|8700.3|8695.3|8686.8|8681.8|27
1650609000000|2022-04-22 06:30:00|8699.8|8694.8|8700.3|8695.3|8704.3|8699.3|8695.8|8690.8|21
1650609300000|2022-04-22 06:35:00|8699.8|8694.8|8706.3|8701.3|8706.8|8701.8|8696.3|8691.3|11
1650609600000|2022-04-22 06:40:00|8705.8|8700.8|8700.8|8695.8|8711.3|8706.3|8700.3|8695.3|15
1650609900000|2022-04-22 06:45:00|8701.3|8696.3|8704.3|8699.3|8705.8|8700.8|8700.3|8695.3|9
1650610200000|2022-04-22 06:50:00|8704.8|8699.8|8703.8|8698.8|8705.8|8700.8|8697.8|8692.8|26
1650610500000|2022-04-22 06:55:00|8703.3|8698.3|8702.8|8697.8|8708.8|8703.8|8701.3|8696.3|113
1650610800000|2022-04-22 07:00:00|8704.3|8699.3|8760.8|8755.8|8761.8|8756.8|8691.3|8686.3|899
1650611100000|2022-04-22 07:05:00|8761.8|8756.8|8769.8|8764.8|8789.3|8784.3|8759.3|8754.3|618
1650611400000|2022-04-22 07:10:00|8769.3|8764.3|8760.3|8755.3|8772.3|8767.3|8756.3|8751.3|341
1650611700000|2022-04-22 07:15:00|8764.3|8759.3|8774.3|8769.3|8783.3|8778.3|8762.8|8757.8|202
1650612000000|2022-04-22 07:20:00|8773.8|8768.8|8750.3|8745.3|8774.8|8769.8|8747.3|8742.3|140
1650612300000|2022-04-22 07:25:00|8749.8|8744.8|8766.8|8761.8|8773.3|8768.3|8749.3|8744.3|114
1650612600000|2022-04-22 07:30:00|8766.3|8761.3|8762.8|8757.8|8779.3|8774.3|8762.3|8757.3|111
1650612900000|2022-04-22 07:35:00|8761.3|8756.3|8767.3|8762.3|8777.3|8772.3|8756.3|8751.3|120
1650613200000|2022-04-22 07:40:00|8769.5|8764.5|8779.5|8774.5|8782|8777|8766.5|8761.5|77
1650613500000|2022-04-22 07:45:00|8779|8774|8762.5|8757.5|8780.5|8775.5|8759.5|8754.5|69
1650613800000|2022-04-22 07:50:00|8763|8758|8776.5|8771.5|8778.5|8773.5|8762|8757|137
1650614100000|2022-04-22 07:55:00|8777|8772|8775.5|8770.5|8781.5|8776.5|8770.5|8765.5|108
1650614400000|2022-04-22 08:00:00|8775|8770|8780.5|8775.5|8781.5|8776.5|8771|8766|92
1650614700000|2022-04-22 08:05:00|8780|8775|8786.5|8781.5|8792|8787|8775|8770|88
1650615000000|2022-04-22 08:10:00|8786|8781|8780|8775|8790|8785|8779.5|8774.5|59
1650615300000|2022-04-22 08:15:00|8779.5|8774.5|8771.5|8766.5|8781|8776|8768.5|8763.5|62
1650615600000|2022-04-22 08:20:00|8772|8767|8784.5|8779.5|8788|8783|8770.5|8765.5|38
1650615900000|2022-04-22 08:25:00|8785|8780|8784.5|8779.5|8791.5|8786.5|8782.5|8777.5|85
1650616200000|2022-04-22 08:30:00|8784|8779|8777.5|8772.5|8789.5|8784.5|8776.5|8771.5|48
1650616500000|2022-04-22 08:35:00|8777|8772|8771.5|8766.5|8777.5|8772.5|8769|8764|47
1650616800000|2022-04-22 08:40:00|8770.5|8765.5|8758.5|8753.5|8771.5|8766.5|8758.5|8753.5|33
1650617100000|2022-04-22 08:45:00|8759|8754|8756.5|8751.5|8760.5|8755.5|8753|8748|41
1650617400000|2022-04-22 08:50:00|8757|8752|8754|8749|8757.5|8752.5|8751.5|8746.5|54
1650617700000|2022-04-22 08:55:00|8754.5|8749.5|8762|8757|8764|8759|8752.5|8747.5|54
1650618000000|2022-04-22 09:00:00|8761.5|8756.5|8762.5|8757.5|8766.5|8761.5|8758.5|8753.5|153
1650618300000|2022-04-22 09:05:00|8763|8758|8766|8761|8769.5|8764.5|8762|8757|33
1650618600000|2022-04-22 09:10:00|8766.5|8761.5|8765|8760|8770|8765|8763.5|8758.5|21
1650618900000|2022-04-22 09:15:00|8764.5|8759.5|8764|8759|8767.5|8762.5|8761|8756|36
1650619200000|2022-04-22 09:20:00|8763.5|8758.5|8753.5|8748.5|8764.5|8759.5|8751.5|8746.5|26
1650619500000|2022-04-22 09:25:00|8754|8749|8759.5|8754.5|8761.5|8756.5|8753.5|8748.5|48
1650619800000|2022-04-22 09:30:00|8760|8755|8754.5|8749.5|8764.5|8759.5|8754.5|8749.5|47
1650620100000|2022-04-22 09:35:00|8755|8750|8755|8750|8756.5|8751.5|8749.5|8744.5|24
1650620400000|2022-04-22 09:40:00|8755.5|8750.5|8751.5|8746.5|8757.5|8752.5|8749.5|8744.5|36
1650620700000|2022-04-22 09:45:00|8751|8746|8756|8751|8756|8751|8747|8742|38
1650621000000|2022-04-22 09:50:00|8756.5|8751.5|8729.5|8724.5|8756.5|8751.5|8728|8723|71
1650621300000|2022-04-22 09:55:00|8730.5|8725.5|8715.5|8710.5|8732.5|8727.5|8715|8710|118
1650621600000|2022-04-22 10:00:00|8715|8710|8732.5|8727.5|8732.5|8727.5|8714|8709|67
1650621900000|2022-04-22 10:05:00|8732|8727|8716.5|8711.5|8732.5|8727.5|8716.5|8711.5|38
1650622200000|2022-04-22 10:10:00|8716|8711|8723.5|8718.5|8725.5|8720.5|8714.5|8709.5|51
1650622500000|2022-04-22 10:15:00|8724|8719|8729.5|8724.5|8731.5|8726.5|8721|8716|32
1650622800000|2022-04-22 10:20:00|8729|8724|8731.5|8726.5|8734.5|8729.5|8726.5|8721.5|40
1650623100000|2022-04-22 10:25:00|8731|8726|8719.5|8714.5|8731|8726|8717.5|8712.5|30
1650623400000|2022-04-22 10:30:00|8720|8715|8722.5|8717.5|8723.5|8718.5|8714.5|8709.5|110
1650623700000|2022-04-22 10:35:00|8722|8717|8738.5|8733.5|8739.5|8734.5|8721|8716|210
1650624000000|2022-04-22 10:40:00|8738|8733|8737|8732|8748|8743|8737|8732|252
1650624300000|2022-04-22 10:45:00|8737.5|8732.5|8740.5|8735.5|8746.5|8741.5|8737|8732|26
1650624600000|2022-04-22 10:50:00|8740|8735|8731.5|8726.5|8740.5|8735.5|8731|8726|83
1650624900000|2022-04-22 10:55:00|8731|8726|8736|8731|8739|8734|8727.5|8722.5|38
1650625200000|2022-04-22 11:00:00|8736.5|8731.5|8740|8735|8743.5|8738.5|8735.5|8730.5|33
1650625500000|2022-04-22 11:05:00|8740.5|8735.5|8737.5|8732.5|8743|8738|8737|8732|75
1650625800000|2022-04-22 11:10:00|8737|8732|8741.5|8736.5|8742.5|8737.5|8737|8732|87
1650626100000|2022-04-22 11:15:00|8740.5|8735.5|8741.5|8736.5|8742.5|8737.5|8737|8732|25
1650626400000|2022-04-22 11:20:00|8741|8736|8737.5|8732.5|8741.5|8736.5|8736.5|8731.5|21
1650626700000|2022-04-22 11:25:00|8737|8732|8738.5|8733.5|8741.5|8736.5|8735|8730|15
1650627000000|2022-04-22 11:30:00|8738|8733|8732.5|8727.5|8742.5|8737.5|8732|8727|31
1650627300000|2022-04-22 11:35:00|8733|8728|8739.5|8734.5|8739.5|8734.5|8731.5|8726.5|37
1650627600000|2022-04-22 11:40:00|8739.6|8734.6|8732.1|8727.1|8739.6|8734.6|8731.6|8726.6|30
1650627900000|2022-04-22 11:45:00|8731.6|8726.6|8733.1|8728.1|8736.1|8731.1|8730.6|8725.6|44
1650628200000|2022-04-22 11:50:00|8732.1|8727.1|8736.6|8731.6|8739.6|8734.6|8726.6|8721.6|60
1650628500000|2022-04-22 11:55:00|8737.1|8732.1|8729.6|8724.6|8737.6|8732.6|8726.6|8721.6|41
1650628800000|2022-04-22 12:00:00|8729.1|8724.1|8729.1|8724.1|8731.6|8726.6|8726.6|8721.6|45
1650629100000|2022-04-22 12:05:00|8729.6|8724.6|8728.6|8723.6|8734.6|8729.6|8727.6|8722.6|41
1650629400000|2022-04-22 12:10:00|8728.1|8723.1|8729.1|8724.1|8732.1|8727.1|8728.1|8723.1|35
1650629700000|2022-04-22 12:15:00|8728.1|8723.1|8737.1|8732.1|8740.6|8735.6|8728.1|8723.1|60
1650630000000|2022-04-22 12:20:00|8737.6|8732.6|8740.1|8735.1|8740.6|8735.6|8736.1|8731.1|62
1650630300000|2022-04-22 12:25:00|8739.6|8734.6|8743.6|8738.6|8744.6|8739.6|8738.6|8733.6|55
1650630600000|2022-04-22 12:30:00|8744.1|8739.1|8741.1|8736.1|8747.1|8742.1|8739.6|8734.6|23
1650630900000|2022-04-22 12:35:00|8741.6|8736.6|8747.6|8742.6|8748.1|8743.1|8741.6|8736.6|19
1650631200000|2022-04-22 12:40:00|8747.1|8742.1|8740.6|8735.6|8747.1|8742.1|8738.6|8733.6|27
1650631500000|2022-04-22 12:45:00|8741.1|8736.1|8732.6|8727.6|8743.1|8738.1|8732.1|8727.1|102
1650631800000|2022-04-22 12:50:00|8732.1|8727.1|8741.1|8736.1|8741.6|8736.6|8731.1|8726.1|55
1650632100000|2022-04-22 12:55:00|8740.6|8735.6|8741.6|8736.6|8746.1|8741.1|8740.6|8735.6|34
1650632400000|2022-04-22 13:00:00|8742.1|8737.1|8737.6|8732.6|8742.6|8737.6|8736.1|8731.1|44
1650632700000|2022-04-22 13:05:00|8738.1|8733.1|8728.1|8723.1|8738.1|8733.1|8725.6|8720.6|41
1650633000000|2022-04-22 13:10:00|8727.1|8722.1|8728.1|8723.1|8729.1|8724.1|8725.1|8720.1|36
1650633300000|2022-04-22 13:15:00|8728.6|8723.6|8722.6|8717.6|8731.6|8726.6|8722.1|8717.1|26
1650633600000|2022-04-22 13:20:00|8723.1|8718.1|8732.1|8727.1|8732.1|8727.1|8721.6|8716.6|15
1650633900000|2022-04-22 13:25:00|8731.6|8726.6|8733.1|8728.1|8738.1|8733.1|8731.1|8726.1|37
1650634200000|2022-04-22 13:30:00|8732.6|8727.6|8723.1|8718.1|8733.1|8728.1|8721.1|8716.1|104
1650634500000|2022-04-22 13:35:00|8722.6|8717.6|8701.6|8696.6|8722.6|8717.6|8701.1|8696.1|101
1650634800000|2022-04-22 13:40:00|8701.1|8696.1|8692.6|8687.6|8705.1|8700.1|8692.6|8687.6|137
1650635100000|2022-04-22 13:45:00|8692.1|8687.1|8703.1|8698.1|8703.1|8698.1|8691.1|8686.1|55
1650635400000|2022-04-22 13:50:00|8703.6|8698.6|8700.6|8695.6|8705.6|8700.6|8696.6|8691.6|57
1650635700000|2022-04-22 13:55:00|8700.1|8695.1|8697.1|8692.1|8702.6|8697.6|8694.6|8689.6|68
1650636000000|2022-04-22 14:00:00|8697.6|8692.6|8703.1|8698.1|8707.6|8702.6|8693.6|8688.6|120
1650636300000|2022-04-22 14:05:00|8702.6|8697.6|8716.1|8711.1|8722.6|8717.6|8702.6|8697.6|116
1650636600000|2022-04-22 14:10:00|8715.3|8710.3|8707.3|8702.3|8716.8|8711.8|8706.8|8701.8|82
1650636900000|2022-04-22 14:15:00|8706.8|8701.8|8691.8|8686.8|8707.3|8702.3|8691.3|8686.3|148
1650637200000|2022-04-22 14:20:00|8691.3|8686.3|8691.3|8686.3|8691.8|8686.8|8683.3|8678.3|88
1650637500000|2022-04-22 14:25:00|8689.8|8684.8|8698.8|8693.8|8702.3|8697.3|8688.8|8683.8|63
1650637800000|2022-04-22 14:30:00|8699.3|8694.3|8698.3|8693.3|8707.8|8702.8|8696.8|8691.8|100
1650638100000|2022-04-22 14:35:00|8697.8|8692.8|8697.3|8692.3|8702.8|8697.8|8694.8|8689.8|101
1650638400000|2022-04-22 14:40:00|8697.8|8692.8|8689.8|8684.8|8700.8|8695.8|8688.8|8683.8|61
1650638700000|2022-04-22 14:45:00|8690.3|8685.3|8691.3|8686.3|8692.3|8687.3|8685.8|8680.8|53
1650639000000|2022-04-22 14:50:00|8691.8|8686.8|8686.3|8681.3|8693.3|8688.3|8685.3|8680.3|43
1650639300000|2022-04-22 14:55:00|8685.8|8680.8|8689.8|8684.8|8694.3|8689.3|8685.8|8680.8|169
1650639600000|2022-04-22 15:00:00|8690.8|8685.8|8691.3|8686.3|8699.3|8694.3|8690.8|8685.8|98
1650639900000|2022-04-22 15:05:00|8691.8|8686.8|8693.3|8688.3|8696.3|8691.3|8687.8|8682.8|188
1650640200000|2022-04-22 15:10:00|8690.8|8685.8|8684.3|8679.3|8691.3|8686.3|8683.3|8678.3|119
1650640500000|2022-04-22 15:15:00|8683.8|8678.8|8680.3|8675.3|8686.8|8681.8|8676.3|8671.3|132
1650640800000|2022-04-22 15:20:00|8679.8|8674.8|8670.3|8665.3|8685.8|8680.8|8670.3|8665.3|129
1650641100000|2022-04-22 15:25:00|8670.8|8665.8|8669.3|8664.3|8673.3|8668.3|8666.3|8661.3|181
1650641400000|2022-04-22 15:30:00|8669.8|8663.8|8660.8|8653.8|8674.8|8668.8|8650.8|8644.8|651
1650641700000|2022-04-22 15:35:00|8659.8|8651.8|8655.8|8648.8|8659.8|8652.8|8648.8|8642.8|223
1650642000000|2022-04-22 15:40:00|8654.8|8647.8|8642.8|8635.8|8654.8|8648.8|8640.8|8633.8|76
1650642300000|2022-04-22 15:45:00|8643.8|8636.8|8643.8|8637.8|8647.8|8640.8|8642.8|8635.8|17
1650642600000|2022-04-22 15:50:00|8642.8|8636.8|8637.8|8631.8|8646.8|8640.8|8636.8|8630.8|46
1650642900000|2022-04-22 15:55:00|8636.8|8630.8|8631.8|8624.8|8636.8|8630.8|8628.8|8622.8|78
1650643200000|2022-04-22 16:00:00|8630.8|8623.8|8632.8|8626.8|8636.8|8630.8|8629.8|8623.8|56
1650643500000|2022-04-22 16:05:00|8633.8|8627.8|8632.8|8626.8|8637.8|8630.8|8632.8|8626.8|9
1650643800000|2022-04-22 16:10:00|8633.8|8627.8|8640.8|8633.8|8641.8|8634.8|8633.8|8626.8|14
1650644100000|2022-04-22 16:15:00|8639.8|8631.8|8641.8|8634.8|8641.8|8634.8|8635.8|8629.8|15
1650644400000|2022-04-22 16:20:00|8642.8|8635.8|8645.8|8638.8|8645.8|8638.8|8641.8|8635.8|6
1650644700000|2022-04-22 16:25:00|8646.8|8639.8|8645.8|8638.8|8646.8|8640.8|8644.8|8638.8|0
1650645000000|2022-04-22 16:30:00|8644.8|8636.8|8649.8|8642.8|8649.8|8642.8|8643.8|8636.8|19
1650645300000|2022-04-22 16:35:00|8650.8|8643.8|8648.8|8641.8|8654.8|8647.8|8648.8|8641.8|26
1650645600000|2022-04-22 16:40:00|8649.8|8642.8|8647.8|8640.8|8650.8|8644.8|8645.8|8639.8|23
1650645900000|2022-04-22 16:45:00|8646.8|8639.8|8648.8|8641.8|8649.8|8642.8|8645.8|8638.8|8
1650646200000|2022-04-22 16:50:00|8647.8|8642.8|8638.8|8631.8|8647.8|8642.8|8638.8|8631.8|30
1650646500000|2022-04-22 16:55:00|8637.8|8632.8|8638.8|8631.8|8641.8|8634.8|8636.8|8629.8|11
1650646800000|2022-04-22 17:00:00|8639.8|8633.8|8634.8|8626.8|8640.8|8633.8|8631.8|8625.8|9
1650647100000|2022-04-22 17:05:00|8635.8|8627.8|8636.8|8630.8|8640.8|8633.8|8633.8|8625.8|3
1650647400000|2022-04-22 17:10:00|8634.8|8627.8|8637.8|8629.8|8638.8|8632.8|8630.8|8623.8|53
1650647700000|2022-04-22 17:15:00|8636.8|8628.8|8638.8|8630.8|8641.8|8633.8|8635.8|8627.8|8
1650648000000|2022-04-22 17:20:00|8637.8|8629.8|8627.8|8620.8|8638.8|8629.8|8626.8|8620.8|17
1650648300000|2022-04-22 17:25:00|8626.8|8621.8|8632.8|8624.8|8635.8|8627.8|8624.8|8618.8|19
1650648600000|2022-04-22 17:30:00|8631.8|8625.8|8630.8|8622.8|8633.8|8626.8|8628.8|8621.8|12
1650648900000|2022-04-22 17:35:00|8629.8|8621.8|8627.8|8621.8|8630.8|8622.8|8625.8|8618.8|17
1650649200000|2022-04-22 17:40:00|8626.8|8619.8|8631.8|8622.8|8632.8|8624.8|8624.8|8617.8|14
1650649500000|2022-04-22 17:45:00|8632.8|8623.8|8630.8|8622.8|8632.8|8625.8|8630.8|8622.8|4
1650649800000|2022-04-22 17:50:00|8629.8|8621.8|8624.8|8615.8|8631.8|8624.8|8623.8|8615.8|25
1650650100000|2022-04-22 17:55:00|8623.8|8614.8|8624.5|8612.5|8628.3|8620.8|8622.3|8612.5|24
1650650400000|2022-04-22 18:00:00|8624.4|8612.4|8622.1|8610.1|8626.7|8614.7|8621.1|8609.1|0
1650650700000|2022-04-22 18:05:00|8622.2|8610.2|8622.1|8610.1|8626.7|8614.7|8619.8|8607.8|0
1650651000000|2022-04-22 18:10:00|8619.9|8607.9|8623.5|8611.5|8626.7|8614.7|8619.8|8607.8|0
1650651300000|2022-04-22 18:15:00|8622.4|8610.4|8638.4|8626.4|8638.4|8626.4|8619|8607|0
1650651600000|2022-04-22 18:20:00|8636.2|8624.2|8629.4|8617.4|8640.8|8628.8|8627.1|8615.1|0
1650651900000|2022-04-22 18:25:00|8629.3|8617.3|8622.5|8610.5|8629.3|8617.3|8621.4|8609.4|0
1650652200000|2022-04-22 18:30:00|8624.8|8612.8|8613.2|8601.2|8627.1|8615.1|8613.2|8601.2|0
1650652500000|2022-04-22 18:35:00|8613.3|8601.3|8611|8599|8615.5|8603.5|8610.9|8598.9|0
1650652800000|2022-04-22 18:40:00|8611.1|8599.1|8615.4|8603.4|8617.9|8605.9|8611.1|8599.1|0
1650653100000|2022-04-22 18:45:00|8617.6|8605.6|8610.8|8598.8|8617.6|8605.6|8608.5|8596.5|0
1650653400000|2022-04-22 18:50:00|8609.7|8597.7|8604.2|8592.2|8610.8|8598.8|8603.8|8591.8|0
1650653700000|2022-04-22 18:55:00|8605.4|8593.4|8611.5|8599.5|8611.5|8599.5|8599.7|8587.7|0
1650654000000|2022-04-22 19:00:00|8611.6|8599.6|8602.6|8590.6|8613.9|8601.9|8600.2|8588.2|0
1650654300000|2022-04-22 19:05:00|8602.5|8590.5|8602.5|8590.5|8611.7|8599.7|8602.5|8590.5|0
1650654600000|2022-04-22 19:10:00|8604.7|8592.7|8621.2|8609.2|8625.8|8613.8|8599.1|8587.1|0
1650654900000|2022-04-22 19:15:00|8621.3|8609.3|8628.3|8616.3|8632.9|8620.9|8616.6|8604.6|0
1650655200000|2022-04-22 19:20:00|8628.4|8616.4|8619|8607|8630.6|8618.6|8616.7|8604.7|0
1650655500000|2022-04-22 19:25:00|8621.2|8609.2|8623.7|8611.7|8628.2|8616.2|8619|8607|0
1650655800000|2022-04-22 19:30:00|8623.6|8611.6|8645.7|8633.7|8646.9|8634.9|8623.6|8611.6|0
1650656100000|2022-04-22 19:35:00|8646.8|8634.8|8640.2|8628.2|8651.4|8639.4|8637.7|8625.7|0
1650656400000|2022-04-22 19:40:00|8640.1|8628.1|8628.7|8616.7|8644.8|8632.8|8624.1|8612.1|0
1650656700000|2022-04-22 19:45:00|8628.6|8616.6|8603.6|8591.6|8628.7|8616.7|8603.5|8591.5|0
1650657000000|2022-04-22 19:50:00|8603.5|8591.5|8597.4|8585.4|8606.6|8594.6|8587.1|8575.1|0
1650657300000|2022-04-22 19:55:00|8597.3|8585.3|8604.9|8592.9|8606.2|8594.2|8595|8583|0
1650657600000|2022-04-22 20:00:00|8603.1|8591.1|8592.3|8580.3|8606.1|8594.1|8591.9|8579.9|0
1650657900000|2022-04-22 20:05:00|8592.1|8580.1|8577.9|8565.9|8595.3|8583.3|8577|8565|0
1650658200000|2022-04-22 20:10:00|8578|8566|8579.6|8567.6|8583|8571|8575|8563|0
1650658500000|2022-04-22 20:15:00|8579.4|8567.4|8576|8564|8581.4|8569.4|8573|8561|0
1650658800000|2022-04-22 20:20:00|8576.4|8564.4|8575.3|8563.3|8576.9|8564.9|8574.4|8562.4|0
1650659100000|2022-04-22 20:25:00|8575.1|8563.1|8571.5|8559.5|8575.3|8563.3|8571.5|8559.5|0
1650659400000|2022-04-22 20:30:00|8572.4|8560.4|8569.5|8557.5|8574.7|8562.7|8569.2|8557.2|0
1650659700000|2022-04-22 20:35:00|8569.7|8557.7|8577.2|8565.2|8577.2|8565.2|8567.4|8555.4|0
1650660000000|2022-04-22 20:40:00|8576.8|8564.8|8577.2|8565.2|8577.9|8565.9|8574.9|8562.9|0
1650660300000|2022-04-22 20:45:00|8577.4|8565.4|8579.7|8567.7|8579.7|8567.7|8576.8|8564.8|0
1650660600000|2022-04-22 20:50:00|8579.8|8567.8|8579.3|8567.3|8583.2|8571.2|8577.9|8565.9|0
1650660900000|2022-04-22 20:55:00|8579.7|8567.7|8577.4|8565.4|8582.2|8570.2|8576.4|8564.4|0
1650661200000|2022-04-22 21:00:00|8576|8564|8576|8564|8576|8564|8576|8564|0
1650837600000|2022-04-24 22:00:00|8595.2|8583.2|8591.9|8579.9|8595.7|8583.7|8587.5|8575.5|0
1650837900000|2022-04-24 22:05:00|8591.4|8579.4|8612.3|8600.3|8614.6|8602.6|8591.4|8579.4|0
1650838200000|2022-04-24 22:10:00|8611.8|8599.8|8624|8612|8624|8612|8611.8|8599.8|0
1650838500000|2022-04-24 22:15:00|8624.2|8612.2|8619.7|8607.7|8624.2|8612.2|8618.8|8606.8|0
1650838800000|2022-04-24 22:20:00|8619.3|8607.3|8618.1|8606.1|8624.1|8612.1|8613.8|8601.8|0
1650839100000|2022-04-24 22:25:00|8617.9|8605.9|8622.6|8610.6|8627.2|8615.2|8617.7|8605.7|0
1650839400000|2022-04-24 22:30:00|8621.7|8609.7|8634.8|8622.8|8636.7|8624.7|8618.7|8606.7|0
1650839700000|2022-04-24 22:35:00|8634.6|8622.6|8622.8|8610.8|8637.5|8625.5|8617|8605|0
1650840000000|2022-04-24 22:40:00|8622.6|8610.6|8627|8615|8628.6|8616.6|8618.5|8606.5|0
1650840300000|2022-04-24 22:45:00|8627.2|8615.2|8630|8618|8631.1|8619.1|8624.7|8612.7|0
1650840600000|2022-04-24 22:50:00|8629.5|8617.5|8624.6|8612.6|8629.5|8617.5|8619.5|8607.5|0
1650840900000|2022-04-24 22:55:00|8624.3|8612.3|8625.2|8613.2|8626.4|8614.4|8623.2|8611.2|0
1650841200000|2022-04-24 23:00:00|8625.3|8613.3|8624.1|8612.1|8627.3|8615.3|8623.9|8611.9|0
1650841500000|2022-04-24 23:05:00|8623.9|8611.9|8622.7|8610.7|8624.5|8612.5|8621.1|8609.1|0
1650841800000|2022-04-24 23:10:00|8622.9|8610.9|8624.9|8612.9|8628.7|8616.7|8622|8610|0
1650842100000|2022-04-24 23:15:00|8625.3|8613.3|8618.5|8606.5|8626.8|8614.8|8615.1|8603.1|0
1650842400000|2022-04-24 23:20:00|8618.8|8606.8|8627.7|8615.7|8627.7|8615.7|8618.8|8606.8|0
1650842700000|2022-04-24 23:25:00|8628.1|8616.1|8632.5|8620.5|8633.6|8621.6|8626.1|8614.1|0
1650843000000|2022-04-24 23:30:00|8632|8620|8630|8618|8635.5|8623.5|8629.5|8617.5|0
1650843300000|2022-04-24 23:35:00|8630.2|8618.2|8628.1|8616.1|8630.9|8618.9|8627.7|8615.7|0
1650843600000|2022-04-24 23:40:00|8627.9|8615.9|8624.9|8612.9|8629.1|8617.1|8624.5|8612.5|0
1650843900000|2022-04-24 23:45:00|8625.2|8613.2|8624.7|8612.7|8627.7|8615.7|8621.3|8609.3|0
1650844200000|2022-04-24 23:50:00|8624.5|8612.5|8622.9|8610.9|8625.6|8613.6|8621.1|8609.1|0
1650844500000|2022-04-24 23:55:00|8623.1|8611.1|8620.8|8608.8|8624.9|8612.9|8619.7|8607.7|0
1650844800000|2022-04-25 00:00:00|8620.6|8608.6|8612.8|8600.8|8626.1|8614.1|8612.1|8600.1|0
1650845100000|2022-04-25 00:05:00|8612.9|8600.9|8593.5|8581.5|8613.7|8601.7|8586.2|8574.2|0
1650845400000|2022-04-25 00:10:00|8593.7|8581.7|8596|8584|8596.9|8584.9|8593|8581|0
1650845700000|2022-04-25 00:15:00|8596.4|8584.4|8571.6|8559.6|8601|8589|8560.5|8548.5|0
1650846000000|2022-04-25 00:20:00|8572.8|8560.8|8562.7|8550.7|8572.8|8560.8|8555.9|8543.9|0
1650846300000|2022-04-25 00:25:00|8563.8|8551.8|8569.6|8557.6|8569.6|8557.6|8562.7|8550.7|0
1650846600000|2022-04-25 00:30:00|8600.9|8588.9|8604.6|8592.6|8609.1|8597.1|8600.1|8588.1|0
1650846900000|2022-04-25 00:35:00|8603.8|8591.8|8615.9|8603.9|8615.9|8603.9|8600.1|8588.1|0
1650847200000|2022-04-25 00:40:00|8616.3|8604.3|8609.1|8597.1|8617|8605|8609.1|8597.1|0
1650847500000|2022-04-25 00:45:00|8608.3|8596.3|8606.9|8594.9|8611.4|8599.4|8606.9|8594.9|0
1650847800000|2022-04-25 00:50:00|8607.3|8595.3|8606.8|8594.8|8609.1|8597.1|8604.5|8592.5|0
1650848100000|2022-04-25 00:55:00|8606.3|8594.3|8606.7|8594.7|8613.5|8601.5|8604.5|8592.5|0
1650848400000|2022-04-25 01:00:00|8576.1|8564.1|8571.7|8559.7|8580.6|8568.6|8569.5|8557.5|0
1650848700000|2022-04-25 01:05:00|8569.4|8557.4|8553.6|8541.6|8569.5|8557.5|8553.6|8541.6|0
1650849000000|2022-04-25 01:10:00|8551.4|8539.4|8539.9|8527.9|8553.7|8541.7|8536.8|8524.8|0
1650849300000|2022-04-25 01:15:00|8570.1|8558.1|8577.3|8565.3|8584.1|8572.1|8568.2|8556.2|0
1650849600000|2022-04-25 01:20:00|8576.5|8564.5|8562.8|8550.8|8578.5|8566.5|8562.8|8550.8|0
1650849900000|2022-04-25 01:25:00|8561.9|8549.9|8557.1|8545.1|8567.3|8555.3|8556.1|8544.1|0
1650850200000|2022-04-25 01:30:00|8527.6|8515.6|8527.8|8515.8|8531.1|8519.1|8520.9|8508.9|0
1650850500000|2022-04-25 01:35:00|8527.7|8515.7|8527.9|8515.9|8532.3|8520.3|8523.3|8511.3|0
1650850800000|2022-04-25 01:40:00|8530.1|8518.1|8523.3|8511.3|8530.2|8518.2|8521.1|8509.1|0
1650851100000|2022-04-25 01:45:00|8554.7|8542.7|8553.8|8541.8|8558.4|8546.4|8551.6|8539.6|0
1650851400000|2022-04-25 01:50:00|8552.9|8540.9|8553.8|8541.8|8558.3|8546.3|8551.5|8539.5|0
1650851700000|2022-04-25 01:55:00|8553|8541|8556.1|8544.1|8558.3|8546.3|8551.6|8539.6|0
1650852000000|2022-04-25 02:00:00|8525.5|8513.5|8527.8|8515.8|8530|8518|8525.4|8513.4|0
1650852300000|2022-04-25 02:05:00|8527.7|8515.7|8525.4|8513.4|8527.8|8515.8|8523.1|8511.1|0
1650852600000|2022-04-25 02:10:00|8523.2|8511.2|8512.2|8500.2|8525.4|8513.4|8512.1|8500.1|0
1650852900000|2022-04-25 02:15:00|8543.5|8531.5|8544.9|8532.9|8549.4|8537.4|8542.6|8530.6|0
1650853200000|2022-04-25 02:20:00|8545.8|8533.8|8544.9|8532.9|8549.4|8537.4|8544.9|8532.9|0
1650853500000|2022-04-25 02:25:00|8544.5|8532.5|8542.4|8530.4|8544.9|8532.9|8540.2|8528.2|0
1650853800000|2022-04-25 02:30:00|8542.5|8530.5|8542.6|8530.6|8543.6|8531.6|8537.9|8525.9|0
1650854100000|2022-04-25 02:35:00|8543.4|8531.4|8540.3|8528.3|8544.8|8532.8|8540.3|8528.3|0
1650854400000|2022-04-25 02:40:00|8540.4|8528.4|8540.5|8528.5|8545|8533|8540.4|8528.4|0
1650854700000|2022-04-25 02:45:00|8541|8529|8540.5|8528.5|8542.8|8530.8|8539.4|8527.4|0
1650855000000|2022-04-25 02:50:00|8540.6|8528.6|8540.6|8528.6|8540.6|8528.6|8538.3|8526.3|0
1650855300000|2022-04-25 02:55:00|8540.1|8528.1|8538.3|8526.3|8542.8|8530.8|8538.3|8526.3|0
1650855600000|2022-04-25 03:00:00|8510.3|8498.3|8510.4|8498.4|8519.4|8507.4|8508.1|8496.1|0
1650855900000|2022-04-25 03:05:00|8510.3|8498.3|8510.3|8498.3|8512.6|8500.6|8510.3|8498.3|0
1650856200000|2022-04-25 03:10:00|8510.4|8498.4|8519.4|8507.4|8519.4|8507.4|8510.3|8498.3|0
1650856500000|2022-04-25 03:15:00|8517.2|8505.2|8524|8512|8526.2|8514.2|8517.1|8505.1|0
1650856800000|2022-04-25 03:20:00|8526.2|8514.2|8526.2|8514.2|8528.5|8516.5|8523.9|8511.9|0
1650857100000|2022-04-25 03:25:00|8525.1|8513.1|8521.7|8509.7|8525.1|8513.1|8519.5|8507.5|0
1650857400000|2022-04-25 03:30:00|8523.9|8511.9|8519.4|8507.4|8524|8512|8519.4|8507.4|0
1650857700000|2022-04-25 03:35:00|8519.5|8507.5|8517.2|8505.2|8521.7|8509.7|8516.1|8504.1|0
1650858000000|2022-04-25 03:40:00|8519.4|8507.4|8519.6|8507.6|8524.1|8512.1|8519.4|8507.4|0
1650858300000|2022-04-25 03:45:00|8517.3|8505.3|8526.3|8514.3|8526.4|8514.4|8517.3|8505.3|0
1650858600000|2022-04-25 03:50:00|8525.2|8513.2|8528.6|8516.6|8528.6|8516.6|8524.1|8512.1|0
1650858900000|2022-04-25 03:55:00|8526.4|8514.4|8517.3|8505.3|8526.4|8514.4|8517.3|8505.3|0
1650859200000|2022-04-25 04:00:00|8518.4|8506.4|8526.4|8514.4|8526.4|8514.4|8517.3|8505.3|0
1650859500000|2022-04-25 04:05:00|8524.2|8512.2|8524.1|8512.1|8526.4|8514.4|8521.9|8509.9|0
1650859800000|2022-04-25 04:10:00|8521.9|8509.9|8519.6|8507.6|8521.9|8509.9|8519.6|8507.6|0
1650860100000|2022-04-25 04:15:00|8549.4|8537.4|8547.4|8535.4|8552.1|8540.1|8547.4|8535.4|0
1650860400000|2022-04-25 04:20:00|8547|8535|8540.7|8528.7|8547.4|8535.4|8540.7|8528.7|0
1650860700000|2022-04-25 04:25:00|8540.2|8528.2|8540|8528|8540.7|8528.7|8538.4|8526.4|0
1650861000000|2022-04-25 04:30:00|8509.3|8497.3|8508.2|8496.2|8509.3|8497.3|8508.1|8496.1|0
1650861300000|2022-04-25 04:35:00|8508.3|8496.3|8508.2|8496.2|8508.3|8496.3|8508.2|8496.2|0
1650861600000|2022-04-25 04:40:00|8508.3|8496.3|8508.3|8496.3|8508.3|8496.3|8508.2|8496.2|0
1650861900000|2022-04-25 04:45:00|8508.2|8496.2|8510.4|8498.4|8512.6|8500.6|8508.1|8496.1|0
1650862200000|2022-04-25 04:50:00|8510.3|8498.3|8508.1|8496.1|8510.3|8498.3|8508|8496|0
1650862500000|2022-04-25 04:55:00|8509.2|8497.2|8512.5|8500.5|8514.8|8502.8|8508.1|8496.1|0
1650862800000|2022-04-25 05:00:00|8514.7|8502.7|8514.7|8502.7|8514.7|8502.7|8510.1|8498.1|0
1650863100000|2022-04-25 05:05:00|8515.8|8503.8|8510.6|8498.6|8515.8|8503.8|8510.4|8498.4|0
1650863400000|2022-04-25 05:10:00|8511.8|8499.8|8515.2|8503.2|8519.7|8507.7|8510.6|8498.6|0
1650863700000|2022-04-25 05:15:00|8515.1|8503.1|8522|8510|8522|8510|8515.1|8503.1|0
1650864000000|2022-04-25 05:20:00|8524.2|8512.2|8531.1|8519.1|8533.3|8521.3|8524.2|8512.2|0
1650864300000|2022-04-25 05:25:00|8533.3|8521.3|8537.7|8525.7|8539.9|8527.9|8531|8519|0
1650864600000|2022-04-25 05:30:00|8567.1|8555.1|8563.5|8551.5|8567.1|8555.1|8561.2|8549.2|0
1650864900000|2022-04-25 05:35:00|8564.4|8552.4|8554.5|8542.5|8565.7|8553.7|8552.2|8540.2|0
1650865200000|2022-04-25 05:40:00|8555.4|8543.4|8556.8|8544.8|8561.3|8549.3|8554.5|8542.5|0
1650865500000|2022-04-25 05:45:00|8557.6|8545.6|8556.8|8544.8|8561.3|8549.3|8554.5|8542.5|0
1650865800000|2022-04-25 05:50:00|8556.7|8544.7|8550|8538|8556.7|8544.7|8547.8|8535.8|0
1650866100000|2022-04-25 05:55:00|8550.5|8538.5|8545.5|8533.5|8554.5|8542.5|8545.5|8533.5|0
1650866400000|2022-04-25 06:00:00|8512.8|8500.8|8543.8|8538.8|8558.8|8553.8|8512.8|8500.8|75
1650866700000|2022-04-25 06:05:00|8544.3|8539.3|8530.3|8525.3|8547.8|8542.8|8527.8|8522.8|33
1650867000000|2022-04-25 06:10:00|8530.8|8525.8|8519.8|8514.8|8533.8|8528.8|8514.3|8509.3|36
1650867300000|2022-04-25 06:15:00|8520.3|8515.3|8533.3|8528.3|8538.3|8533.3|8520.3|8515.3|58
1650867600000|2022-04-25 06:20:00|8533.8|8528.8|8543.8|8538.8|8545.3|8540.3|8533.3|8528.3|26
1650867900000|2022-04-25 06:25:00|8543.3|8538.3|8548.8|8543.8|8553.3|8548.3|8543.3|8538.3|31
1650868200000|2022-04-25 06:30:00|8549.3|8544.3|8561.8|8556.8|8564.8|8559.8|8549.3|8544.3|50
1650868500000|2022-04-25 06:35:00|8562.8|8557.8|8559.8|8554.8|8566.3|8561.3|8551.8|8546.8|51
1650868800000|2022-04-25 06:40:00|8560.3|8555.3|8550.8|8545.8|8569.3|8564.3|8550.8|8545.8|24
1650869100000|2022-04-25 06:45:00|8551.3|8546.3|8548.3|8543.3|8555.8|8550.8|8541.8|8536.8|33
1650869400000|2022-04-25 06:50:00|8550.3|8545.3|8535.8|8530.8|8550.3|8545.3|8526.8|8521.8|59
1650869700000|2022-04-25 06:55:00|8536.3|8531.3|8537.3|8532.3|8537.3|8532.3|8524.3|8519.3|118
1650870000000|2022-04-25 07:00:00|8536.8|8531.8|8542.8|8537.8|8561.8|8556.8|8521.3|8516.3|871
1650870300000|2022-04-25 07:05:00|8543.3|8538.3|8583.8|8578.8|8599.8|8594.8|8541.8|8536.8|522
1650870600000|2022-04-25 07:10:00|8583.3|8578.3|8578.8|8573.8|8588.8|8583.8|8566.3|8561.3|374
1650870900000|2022-04-25 07:15:00|8578.3|8573.3|8607.8|8602.8|8623.8|8618.8|8576.8|8571.8|253
1650871200000|2022-04-25 07:20:00|8607.3|8602.3|8637.8|8632.8|8637.8|8632.8|8605.8|8600.8|192
1650871500000|2022-04-25 07:25:00|8639.3|8634.3|8654.8|8649.8|8659.8|8654.8|8639.3|8634.3|437
1650871800000|2022-04-25 07:30:00|8655.8|8650.8|8627.8|8622.8|8656.3|8651.3|8622.8|8617.8|362
1650872100000|2022-04-25 07:35:00|8628.3|8623.3|8615.8|8610.8|8634.3|8629.3|8608.8|8603.8|155
1650872400000|2022-04-25 07:40:00|8616.3|8611.3|8621.3|8616.3|8625.3|8620.3|8606.3|8601.3|168
1650872700000|2022-04-25 07:45:00|8621.8|8616.8|8611.3|8606.3|8627.3|8622.3|8610.8|8605.8|123
1650873000000|2022-04-25 07:50:00|8610.8|8605.8|8594.3|8589.3|8612.3|8607.3|8583.3|8578.3|371
1650873300000|2022-04-25 07:55:00|8593.8|8588.8|8596.8|8591.8|8601.3|8596.3|8589.3|8584.3|71
1650873600000|2022-04-25 08:00:00|8596.3|8591.3|8602.3|8597.3|8612.3|8607.3|8589.3|8584.3|127
1650873900000|2022-04-25 08:05:00|8602.8|8597.8|8595.3|8590.3|8615.3|8610.3|8593.3|8588.3|74
1650874200000|2022-04-25 08:10:00|8595.8|8590.8|8579.3|8574.3|8602.3|8597.3|8575.3|8570.3|77
1650874500000|2022-04-25 08:15:00|8579.8|8574.8|8583.3|8578.3|8589.3|8584.3|8576.8|8571.8|76
1650874800000|2022-04-25 08:20:00|8583.8|8578.8|8571.3|8566.3|8584.3|8579.3|8569.3|8564.3|46
1650875100000|2022-04-25 08:25:00|8570.8|8565.8|8557.3|8552.3|8577.8|8572.8|8557.3|8552.3|59
1650875400000|2022-04-25 08:30:00|8557.8|8552.8|8581.3|8576.3|8582.3|8577.3|8557.3|8552.3|55
1650875700000|2022-04-25 08:35:00|8580.8|8575.8|8574.3|8569.3|8584.3|8579.3|8574.3|8569.3|45
1650876000000|2022-04-25 08:40:00|8574.8|8569.8|8566.3|8561.3|8575.3|8570.3|8566.3|8561.3|26
1650876300000|2022-04-25 08:45:00|8566.8|8561.8|8548.3|8543.3|8569.3|8564.3|8547.3|8542.3|73
1650876600000|2022-04-25 08:50:00|8547.8|8542.8|8538.3|8533.3|8551.3|8546.3|8537.3|8532.3|96
1650876900000|2022-04-25 08:55:00|8537.8|8532.8|8542.3|8537.3|8544.3|8539.3|8536.3|8531.3|51
1650877200000|2022-04-25 09:00:00|8541.3|8536.3|8548.3|8543.3|8552.3|8547.3|8540.3|8535.3|43
1650877500000|2022-04-25 09:05:00|8547.8|8542.8|8552.3|8547.3|8553.3|8548.3|8541.3|8536.3|65
1650877800000|2022-04-25 09:10:00|8551.8|8546.8|8545.3|8540.3|8554.3|8549.3|8543.8|8538.8|55
1650878100000|2022-04-25 09:15:00|8544.8|8539.8|8553.3|8548.3|8557.3|8552.3|8544.8|8539.8|71
1650878400000|2022-04-25 09:20:00|8553.8|8548.8|8557.3|8552.3|8568.8|8563.8|8552.3|8547.3|95
1650878700000|2022-04-25 09:25:00|8557.8|8552.8|8559.8|8554.8|8567.3|8562.3|8554.3|8549.3|55
1650879000000|2022-04-25 09:30:00|8559.3|8554.3|8582.3|8577.3|8583.8|8578.8|8557.8|8552.8|117
1650879300000|2022-04-25 09:35:00|8582.8|8577.8|8579.8|8574.8|8588.3|8583.3|8577.8|8572.8|110
1650879600000|2022-04-25 09:40:00|8580.3|8575.3|8595.3|8590.3|8595.3|8590.3|8577.3|8572.3|132
1650879900000|2022-04-25 09:45:00|8595.8|8590.8|8597.8|8592.8|8599.8|8594.8|8589.8|8584.8|114
1650880200000|2022-04-25 09:50:00|8597.3|8592.3|8600.3|8595.3|8605.3|8600.3|8591.3|8586.3|137
1650880500000|2022-04-25 09:55:00|8599.8|8594.8|8586.3|8581.3|8600.3|8595.3|8585.8|8580.8|184
1650880800000|2022-04-25 10:00:00|8586.8|8581.8|8583.3|8578.3|8594.3|8589.3|8582.3|8577.3|289
1650881100000|2022-04-25 10:05:00|8583.8|8578.8|8592.3|8587.3|8593.3|8588.3|8578.3|8573.3|174
1650881400000|2022-04-25 10:10:00|8591.8|8586.8|8584.8|8579.8|8596.3|8591.3|8583.8|8578.8|32
1650881700000|2022-04-25 10:15:00|8585.3|8580.3|8591.3|8586.3|8593.3|8588.3|8583.8|8578.8|32
1650882000000|2022-04-25 10:20:00|8591.8|8586.8|8588.3|8583.3|8594.8|8589.8|8584.8|8579.8|40
1650882300000|2022-04-25 10:25:00|8587.8|8582.8|8590.8|8585.8|8595.3|8590.3|8586.3|8581.3|38
1650882600000|2022-04-25 10:30:00|8590.3|8585.3|8590.3|8585.3|8595.3|8590.3|8587.3|8582.3|21
1650882900000|2022-04-25 10:35:00|8589.8|8584.8|8595.3|8590.3|8600.3|8595.3|8588.8|8583.8|57
1650883200000|2022-04-25 10:40:00|8594.8|8589.8|8594.8|8589.8|8597.8|8592.8|8594.3|8589.3|38
1650883500000|2022-04-25 10:45:00|8595.3|8590.3|8601.3|8596.3|8602.3|8597.3|8595.3|8590.3|58
1650883800000|2022-04-25 10:50:00|8600.8|8595.8|8606.3|8601.3|8610.8|8605.8|8600.3|8595.3|37
1650884100000|2022-04-25 10:55:00|8605.8|8600.8|8608.3|8603.3|8610.3|8605.3|8601.8|8596.8|55
1650884400000|2022-04-25 11:00:00|8606.8|8601.8|8612.3|8607.3|8617.8|8612.8|8606.3|8601.3|77
1650884700000|2022-04-25 11:05:00|8611.8|8606.8|8608.3|8603.3|8613.8|8608.8|8607.3|8602.3|41
1650885000000|2022-04-25 11:10:00|8608.8|8603.8|8604.8|8599.8|8610.8|8605.8|8604.8|8599.8|19
1650885300000|2022-04-25 11:15:00|8604.3|8599.3|8601.3|8596.3|8606.3|8601.3|8599.8|8594.8|34
1650885600000|2022-04-25 11:20:00|8600.8|8595.8|8616.3|8611.3|8629.8|8624.8|8594.8|8589.8|373
1650885900000|2022-04-25 11:25:00|8616.8|8611.8|8600.8|8595.8|8619.8|8614.8|8600.3|8595.3|77
1650886200000|2022-04-25 11:30:00|8600.3|8595.3|8619.8|8614.8|8623.8|8618.8|8598.8|8593.8|133
1650886500000|2022-04-25 11:35:00|8619.3|8614.3|8627.3|8622.3|8632.8|8627.8|8618.8|8613.8|188
1650886800000|2022-04-25 11:40:00|8627.2|8622.2|8622.2|8617.2|8629.7|8624.7|8620.2|8615.2|66
1650887100000|2022-04-25 11:45:00|8622.7|8617.7|8618.7|8613.7|8625.2|8620.2|8617.2|8612.2|44
1650887400000|2022-04-25 11:50:00|8618.2|8613.2|8627.2|8622.2|8627.7|8622.7|8617.7|8612.7|41
1650887700000|2022-04-25 11:55:00|8626.7|8621.7|8622.2|8617.2|8628.2|8623.2|8616.2|8611.2|23
1650888000000|2022-04-25 12:00:00|8622.7|8617.7|8617.2|8612.2|8623.7|8618.7|8613.2|8608.2|47
1650888300000|2022-04-25 12:05:00|8616.7|8611.7|8626.7|8621.7|8631.7|8626.7|8614.7|8609.7|91
1650888600000|2022-04-25 12:10:00|8627.7|8622.7|8624.2|8619.2|8634.2|8629.2|8623.2|8618.2|49
1650888900000|2022-04-25 12:15:00|8624.7|8619.7|8637.2|8632.2|8639.2|8634.2|8624.2|8619.2|65
1650889200000|2022-04-25 12:20:00|8637.7|8632.7|8640.2|8635.2|8640.7|8635.7|8634.2|8629.2|68
1650889500000|2022-04-25 12:25:00|8640.7|8635.7|8636.7|8631.7|8642.2|8637.2|8632.2|8627.2|52
1650889800000|2022-04-25 12:30:00|8637.7|8632.7|8636.7|8631.7|8640.2|8635.2|8634.7|8629.7|53
1650890100000|2022-04-25 12:35:00|8636.2|8631.2|8638.7|8633.7|8643.2|8638.2|8636.2|8631.2|42
1650890400000|2022-04-25 12:40:00|8638.2|8633.2|8646.2|8641.2|8646.2|8641.2|8637.7|8632.7|47
1650890700000|2022-04-25 12:45:00|8646.7|8641.7|8644.7|8639.7|8647.2|8642.2|8641.7|8636.7|100
1650891000000|2022-04-25 12:50:00|8645.2|8640.2|8644.2|8639.2|8646.2|8641.2|8642.2|8637.2|55
1650891300000|2022-04-25 12:55:00|8644.7|8639.7|8647.2|8642.2|8648.7|8643.7|8644.7|8639.7|84
1650891600000|2022-04-25 13:00:00|8646.7|8641.7|8639.2|8634.2|8648.2|8643.2|8639.2|8634.2|51
1650891900000|2022-04-25 13:05:00|8639.7|8634.7|8638.2|8633.2|8640.7|8635.7|8634.7|8629.7|93
1650892200000|2022-04-25 13:10:00|8637.7|8632.7|8642.2|8637.2|8642.2|8637.2|8637.2|8632.2|90
1650892500000|2022-04-25 13:15:00|8642.7|8637.7|8641.2|8636.2|8645.2|8640.2|8636.2|8631.2|25
1650892800000|2022-04-25 13:20:00|8641.7|8636.7|8642.2|8637.2|8646.7|8641.7|8641.2|8636.2|27
1650893100000|2022-04-25 13:25:00|8641.7|8636.7|8635.2|8630.2|8642.7|8637.7|8631.2|8626.2|77
1650893400000|2022-04-25 13:30:00|8634.7|8629.7|8617.2|8612.2|8637.7|8632.7|8613.2|8608.2|195
1650893700000|2022-04-25 13:35:00|8617.7|8612.7|8627.7|8622.7|8630.7|8625.7|8617.7|8612.7|133
1650894000000|2022-04-25 13:40:00|8627.2|8622.2|8623.2|8618.2|8634.2|8629.2|8622.7|8617.7|50
1650894300000|2022-04-25 13:45:00|8622.2|8617.2|8632.7|8627.7|8633.7|8628.7|8618.7|8613.7|97
1650894600000|2022-04-25 13:50:00|8632.2|8627.2|8620.2|8615.2|8641.7|8636.7|8617.7|8612.7|152
1650894900000|2022-04-25 13:55:00|8619.7|8614.7|8613.7|8608.7|8630.2|8625.2|8612.7|8607.7|125
1650895200000|2022-04-25 14:00:00|8614.2|8609.2|8603.2|8598.2|8617.2|8612.2|8601.2|8596.2|140
1650895500000|2022-04-25 14:05:00|8602.2|8597.2|8606.2|8601.2|8617.2|8612.2|8599.2|8594.2|105
1650895800000|2022-04-25 14:10:00|8605.7|8600.7|8606.7|8601.7|8611.7|8606.7|8600.7|8595.7|109
1650896100000|2022-04-25 14:15:00|8606.2|8601.2|8612.7|8607.7|8612.7|8607.7|8603.2|8598.2|101
1650896400000|2022-04-25 14:20:00|8613.2|8608.2|8625.2|8620.2|8625.7|8620.7|8606.2|8601.2|133
1650896700000|2022-04-25 14:25:00|8626.7|8621.7|8621.7|8616.7|8632.2|8627.2|8621.2|8616.2|115
1650897000000|2022-04-25 14:30:00|8620.7|8615.7|8632.2|8627.2|8634.7|8629.7|8620.7|8615.7|236
1650897300000|2022-04-25 14:35:00|8632.7|8627.7|8622.7|8617.7|8635.7|8630.7|8622.2|8617.2|152
1650897600000|2022-04-25 14:40:00|8623.2|8618.2|8618.2|8613.2|8623.7|8618.7|8615.7|8610.7|108
1650897900000|2022-04-25 14:45:00|8616.7|8611.7|8617.7|8612.7|8619.2|8614.2|8611.7|8606.7|119
1650898200000|2022-04-25 14:50:00|8616.7|8611.7|8604.7|8599.7|8617.2|8612.2|8601.7|8596.7|77
1650898500000|2022-04-25 14:55:00|8605.2|8600.2|8590.7|8585.7|8606.2|8601.2|8589.7|8584.7|84
1650898800000|2022-04-25 15:00:00|8589.7|8584.7|8596.2|8591.2|8598.2|8593.2|8587.2|8582.2|87
1650899100000|2022-04-25 15:05:00|8595.2|8590.2|8592.7|8587.7|8599.7|8594.7|8591.2|8586.2|70
1650899400000|2022-04-25 15:10:00|8593.2|8588.2|8597.2|8592.2|8602.2|8597.2|8589.7|8584.7|104
1650899700000|2022-04-25 15:15:00|8596.7|8591.7|8599.2|8594.2|8601.2|8596.2|8593.2|8588.2|85
1650900000000|2022-04-25 15:20:00|8598.7|8593.7|8605.2|8600.2|8608.2|8603.2|8598.7|8593.7|215
1650900300000|2022-04-25 15:25:00|8605.7|8600.7|8589.2|8584.2|8613.7|8608.7|8585.2|8580.2|381
1650900600000|2022-04-25 15:30:00|8589.7|8583.7|8581.7|8575.7|8599.7|8592.7|8575.7|8568.7|560
1650900900000|2022-04-25 15:35:00|8582.7|8574.7|8580.7|8573.7|8601.7|8594.7|8574.7|8567.7|375
1650901200000|2022-04-25 15:40:00|8579.7|8572.7|8570.7|8563.7|8580.7|8574.7|8569.7|8562.7|112
1650901500000|2022-04-25 15:45:00|8569.7|8562.7|8566.7|8559.7|8569.7|8562.7|8564.7|8558.7|48
1650901800000|2022-04-25 15:50:00|8567.7|8560.7|8573.7|8566.7|8573.7|8566.7|8565.7|8558.7|36
1650902100000|2022-04-25 15:55:00|8572.7|8565.7|8588.7|8581.7|8589.7|8582.7|8570.7|8563.7|42
1650902400000|2022-04-25 16:00:00|8589.7|8582.7|8582.7|8575.7|8589.7|8582.7|8578.7|8571.7|15
1650902700000|2022-04-25 16:05:00|8583.7|8576.7|8598.7|8591.7|8601.7|8594.7|8581.7|8574.7|64
1650903000000|2022-04-25 16:10:00|8597.7|8592.7|8598.7|8591.7|8603.7|8596.7|8594.7|8587.7|30
1650903300000|2022-04-25 16:15:00|8600.7|8593.7|8591.7|8584.7|8605.7|8598.7|8590.7|8583.7|18
1650903600000|2022-04-25 16:20:00|8592.7|8585.7|8608.7|8601.7|8609.7|8602.7|8592.7|8585.7|35
1650903900000|2022-04-25 16:25:00|8609.7|8602.7|8596.7|8589.7|8613.7|8606.7|8596.7|8589.7|34
1650904200000|2022-04-25 16:30:00|8597.7|8588.7|8604.7|8596.7|8607.7|8600.7|8592.7|8586.7|41
1650904500000|2022-04-25 16:35:00|8603.7|8595.7|8606.7|8599.7|8616.7|8609.7|8602.7|8595.7|21
1650904800000|2022-04-25 16:40:00|8607.7|8598.7|8594.7|8587.7|8608.7|8600.7|8594.7|8587.7|21
1650905100000|2022-04-25 16:45:00|8595.7|8588.7|8615.7|8608.7|8617.7|8610.7|8595.7|8588.7|37
1650905400000|2022-04-25 16:50:00|8614.7|8607.7|8604.7|8597.7|8619.7|8612.7|8604.7|8593.7|20
1650905700000|2022-04-25 16:55:00|8603.7|8596.7|8607.7|8599.7|8609.7|8601.7|8600.7|8592.7|16
1650906000000|2022-04-25 17:00:00|8608.7|8600.7|8594.7|8586.7|8613.7|8605.7|8592.7|8583.7|4
1650906300000|2022-04-25 17:05:00|8595.7|8588.7|8613.7|8605.7|8613.7|8605.7|8595.7|8587.7|4
1650906600000|2022-04-25 17:10:00|8612.7|8604.7|8623.7|8616.7|8625.7|8617.7|8611.7|8603.7|14
1650906900000|2022-04-25 17:15:00|8626.7|8619.7|8627.7|8619.7|8635.7|8627.7|8622.7|8615.7|18
1650907200000|2022-04-25 17:20:00|8628.7|8620.7|8627.7|8620.7|8629.7|8621.7|8621.7|8614.7|17
1650907500000|2022-04-25 17:25:00|8629.7|8622.7|8630.7|8621.7|8634.7|8626.7|8619.7|8611.7|14
1650907800000|2022-04-25 17:30:00|8631.7|8622.7|8620.7|8611.7|8633.7|8625.7|8618.7|8609.7|3
1650908100000|2022-04-25 17:35:00|8619.7|8609.7|8617.7|8608.7|8622.7|8613.7|8613.7|8604.7|10
1650908400000|2022-04-25 17:40:00|8620.7|8609.7|8625.7|8616.7|8631.7|8621.7|8620.7|8608.7|25
1650908700000|2022-04-25 17:45:00|8626.7|8617.7|8631.7|8623.7|8633.7|8625.7|8620.7|8614.7|11
1650909000000|2022-04-25 17:50:00|8630.7|8622.7|8629.7|8619.7|8631.7|8623.7|8622.7|8612.7|15
1650909300000|2022-04-25 17:55:00|8628.7|8618.7|8625.8|8613.8|8630.7|8619.7|8621.7|8613.7|21
1650909600000|2022-04-25 18:00:00|8626.9|8614.9|8613.9|8601.9|8628.2|8616.2|8613.9|8601.9|0
1650909900000|2022-04-25 18:05:00|8614|8602|8637.3|8625.3|8639.6|8627.6|8613.9|8601.9|0
1650910200000|2022-04-25 18:10:00|8637.4|8625.4|8637.3|8625.3|8642|8630|8625.7|8613.7|0
1650910500000|2022-04-25 18:15:00|8635.1|8623.1|8646.8|8634.8|8651.5|8639.5|8635.1|8623.1|0
1650910800000|2022-04-25 18:20:00|8646.9|8634.9|8657.2|8645.2|8658.4|8646.4|8642.1|8630.1|0
1650911100000|2022-04-25 18:25:00|8656.1|8644.1|8664.4|8652.4|8664.4|8652.4|8653.7|8641.7|0
1650911400000|2022-04-25 18:30:00|8664.3|8652.3|8662.9|8650.9|8669.1|8657.1|8662|8650|0
1650911700000|2022-04-25 18:35:00|8665.2|8653.2|8655.7|8643.7|8665.2|8653.2|8655.6|8643.6|0
1650912000000|2022-04-25 18:40:00|8655.6|8643.6|8653.5|8641.5|8662.7|8650.7|8651.1|8639.1|0
1650912300000|2022-04-25 18:45:00|8653.4|8641.4|8669.2|8657.2|8673|8661|8651.1|8639.1|0
1650912600000|2022-04-25 18:50:00|8666.9|8654.9|8676.6|8664.6|8676.6|8664.6|8666.8|8654.8|0
1650912900000|2022-04-25 18:55:00|8676.5|8664.5|8651.1|8639.1|8678.9|8666.9|8651.1|8639.1|0
1650913200000|2022-04-25 19:00:00|8651.3|8639.3|8639.3|8627.3|8656|8644|8632.5|8620.5|0
1650913500000|2022-04-25 19:05:00|8639.4|8627.4|8639.3|8627.3|8644|8632|8632.3|8620.3|0
1650913800000|2022-04-25 19:10:00|8641.5|8629.5|8646.4|8634.4|8648.6|8636.6|8639.3|8627.3|0
1650914100000|2022-04-25 19:15:00|8646.5|8634.5|8662.9|8650.9|8663|8651|8646.5|8634.5|0
1650914400000|2022-04-25 19:20:00|8663|8651|8677.1|8665.1|8679.4|8667.4|8662.9|8650.9|0
1650914700000|2022-04-25 19:25:00|8677.2|8665.2|8677.5|8665.5|8681.9|8669.9|8661|8649|0
1650915000000|2022-04-25 19:30:00|8676.3|8664.3|8677.3|8665.3|8682.2|8670.2|8672.8|8660.8|0
1650915300000|2022-04-25 19:35:00|8675.1|8663.1|8689.3|8677.3|8691.6|8679.6|8675|8663|0
1650915600000|2022-04-25 19:40:00|8687|8675|8689.4|8677.4|8693.9|8681.9|8673|8661|0
1650915900000|2022-04-25 19:45:00|8689.5|8677.5|8681.6|8669.6|8696.1|8684.1|8677|8665|0
1650916200000|2022-04-25 19:50:00|8679.4|8667.4|8692.9|8680.9|8697.9|8685.9|8672.4|8660.4|0
1650916500000|2022-04-25 19:55:00|8690.6|8678.6|8685.1|8673.1|8695.1|8683.1|8677.2|8665.2|0
1650916800000|2022-04-25 20:00:00|8685|8673|8684.3|8672.3|8688.5|8676.5|8675.3|8663.3|1
1650917100000|2022-04-25 20:05:00|8683.9|8671.9|8681|8669|8685|8673|8678.8|8666.8|0
1650917400000|2022-04-25 20:10:00|8680.9|8668.9|8675.3|8663.3|8682.4|8670.4|8674.8|8662.8|0
1650917700000|2022-04-25 20:15:00|8675.1|8663.1|8679.5|8667.5|8681.3|8669.3|8672.8|8660.8|0
1650918000000|2022-04-25 20:20:00|8679.9|8667.9|8680.4|8668.4|8681.8|8669.8|8678.3|8666.3|0
1650918300000|2022-04-25 20:25:00|8681.3|8669.3|8682.3|8670.3|8683.4|8671.4|8680.4|8668.4|0
1650918600000|2022-04-25 20:30:00|8682.9|8670.9|8679.7|8667.7|8682.9|8670.9|8677.8|8665.8|0
1650918900000|2022-04-25 20:35:00|8679|8667|8683.1|8671.1|8683.1|8671.1|8678.5|8666.5|0
1650919200000|2022-04-25 20:40:00|8682.6|8670.6|8682.1|8670.1|8684.5|8672.5|8681|8669|0
1650919500000|2022-04-25 20:45:00|8682.5|8670.5|8683.7|8671.7|8684.6|8672.6|8682.1|8670.1|0
1650919800000|2022-04-25 20:50:00|8683.4|8671.4|8685.5|8673.5|8685.5|8673.5|8682.8|8670.8|0
1650920100000|2022-04-25 20:55:00|8684.8|8672.8|8684.4|8672.4|8685.5|8673.5|8683.5|8671.5|0
1650920400000|2022-04-25 21:00:00|8683.9|8671.9|8682.8|8670.8|8684.1|8672.1|8682.8|8670.8|0
1650920700000|2022-04-25 21:05:00|8683|8671|8681.6|8669.6|8683.5|8671.5|8681.6|8669.6|0
1650921000000|2022-04-25 21:10:00|8681.1|8669.1|8680.9|8668.9|8681.6|8669.6|8680.7|8668.7|0
1650921300000|2022-04-25 21:15:00|8680.7|8668.7|8680.9|8668.9|8681.1|8669.1|8680.7|8668.7|0
1650921600000|2022-04-25 21:20:00|8680.7|8668.7|8682.1|8670.1|8682.1|8670.1|8680.4|8668.4|0
1650921900000|2022-04-25 21:25:00|8682.3|8670.3|8682.5|8670.5|8682.5|8670.5|8682.3|8670.3|0
1650922200000|2022-04-25 21:30:00|8681.8|8669.8|8681.4|8669.4|8682.1|8670.1|8681.1|8669.1|0
1650922500000|2022-04-25 21:35:00|8682.1|8670.1|8681.8|8669.8|8682.3|8670.3|8681.8|8669.8|0
1650922800000|2022-04-25 21:40:00|8681.4|8669.4|8681.8|8669.8|8682.1|8670.1|8681.4|8669.4|0
1650923100000|2022-04-25 21:45:00|8682.1|8670.1|8681.8|8669.8|8682.3|8670.3|8681.8|8669.8|0
1650923400000|2022-04-25 21:50:00|8682.1|8670.1|8681.8|8669.8|8682.1|8670.1|8681.8|8669.8|0
1650923700000|2022-04-25 21:55:00|8682.1|8670.1|8681.6|8669.6|8682.1|8670.1|8681.4|8669.4|0
1650924000000|2022-04-25 22:00:00|8681.8|8669.8|8673|8661|8683.7|8671.7|8673|8661|0
1650924300000|2022-04-25 22:05:00|8672.8|8660.8|8674|8662|8675.3|8663.3|8672.3|8660.3|0
1650924600000|2022-04-25 22:10:00|8674.2|8662.2|8674|8662|8677|8665|8673.3|8661.3|0
1650924900000|2022-04-25 22:15:00|8674.4|8662.4|8672.8|8660.8|8675.1|8663.1|8672.3|8660.3|0
1650925200000|2022-04-25 22:20:00|8673.3|8661.3|8673.5|8661.5|8674.4|8662.4|8672.3|8660.3|0
1650925500000|2022-04-25 22:25:00|8673.3|8661.3|8675.6|8663.6|8676.3|8664.3|8673|8661|0
1650925800000|2022-04-25 22:30:00|8675.3|8663.3|8676.5|8664.5|8677|8665|8672.8|8660.8|0
1650926100000|2022-04-25 22:35:00|8676.3|8664.3|8676.3|8664.3|8676.5|8664.5|8674|8662|0
1650926400000|2022-04-25 22:40:00|8675.8|8663.8|8674|8662|8676|8664|8672.8|8660.8|0
1650926700000|2022-04-25 22:45:00|8673.9|8661.9|8674.1|8662.1|8674.4|8662.4|8671.4|8659.4|0
1650927000000|2022-04-25 22:50:00|8674.6|8662.6|8679.2|8667.2|8680.4|8668.4|8674.6|8662.6|0
1650927300000|2022-04-25 22:55:00|8678.5|8666.5|8679.4|8667.4|8679.9|8667.9|8677.1|8665.1|0
1650927600000|2022-04-25 23:00:00|8679.7|8667.7|8679.8|8667.8|8681.1|8669.1|8678.5|8666.5|0
1650927900000|2022-04-25 23:05:00|8679.7|8667.7|8680.2|8668.2|8681.1|8669.1|8678.6|8666.6|0
1650928200000|2022-04-25 23:10:00|8680|8668|8682.8|8670.8|8682.8|8670.8|8679.8|8667.8|0
1650928500000|2022-04-25 23:15:00|8682.3|8670.3|8682.3|8670.3|8683.7|8671.7|8682.3|8670.3|0
1650928800000|2022-04-25 23:20:00|8682.8|8670.8|8682.3|8670.3|8682.8|8670.8|8680.9|8668.9|0
1650929100000|2022-04-25 23:25:00|8681.6|8669.6|8680.7|8668.7|8683.2|8671.2|8680.2|8668.2|0
1650929400000|2022-04-25 23:30:00|8681.1|8669.1|8678.6|8666.6|8681.1|8669.1|8678.1|8666.1|0
1650929700000|2022-04-25 23:35:00|8678.4|8666.4|8678.1|8666.1|8678.6|8666.6|8677.9|8665.9|0
1650930000000|2022-04-25 23:40:00|8677.9|8665.9|8678.1|8666.1|8678.6|8666.6|8677.7|8665.7|0
1650930300000|2022-04-25 23:45:00|8677.7|8665.7|8678.1|8666.1|8678.1|8666.1|8675.6|8663.6|0
1650930600000|2022-04-25 23:50:00|8677.9|8665.9|8675.6|8663.6|8678.6|8666.6|8675.1|8663.1|0
1650930900000|2022-04-25 23:55:00|8675.4|8663.4|8676.3|8664.3|8677.2|8665.2|8674.2|8662.2|0
1650931200000|2022-04-26 00:00:00|8676.2|8664.2|8673.2|8661.2|8677.1|8665.1|8672|8660|0
1650931500000|2022-04-26 00:05:00|8673.7|8661.7|8672.7|8660.7|8677.1|8665.1|8671.6|8659.6|0
1650931800000|2022-04-26 00:10:00|8672.5|8660.5|8669.3|8657.3|8675.5|8663.5|8669.3|8657.3|0
1650932100000|2022-04-26 00:15:00|8669.1|8657.1|8663.8|8651.8|8670.5|8658.5|8660.3|8648.3|0
1650932400000|2022-04-26 00:20:00|8662.6|8650.6|8666|8654|8671.7|8659.7|8662.6|8650.6|0
1650932700000|2022-04-26 00:25:00|8667.2|8655.2|8667.2|8655.2|8669.5|8657.5|8664.9|8652.9|0
1650933000000|2022-04-26 00:30:00|8667.9|8655.9|8667.5|8655.5|8672|8660|8662.9|8650.9|0
1650933300000|2022-04-26 00:35:00|8667.9|8655.9|8672|8660|8674.3|8662.3|8667.9|8655.9|0
1650933600000|2022-04-26 00:40:00|8671.1|8659.1|8669.8|8657.8|8672|8660|8665.2|8653.2|0
1650933900000|2022-04-26 00:45:00|8671.8|8659.8|8669.3|8657.3|8671.8|8659.8|8667.1|8655.1|0
1650934200000|2022-04-26 00:50:00|8669.4|8657.4|8669.4|8657.4|8669.4|8657.4|8667.1|8655.1|0
1650934500000|2022-04-26 00:55:00|8671.6|8659.6|8675.1|8663.1|8676.2|8664.2|8669.4|8657.4|0
1650934800000|2022-04-26 01:00:00|8675.2|8663.2|8678.7|8666.7|8678.7|8666.7|8674.1|8662.1|0
1650935100000|2022-04-26 01:05:00|8677.9|8665.9|8685.5|8673.5|8685.5|8673.5|8676.4|8664.4|0
1650935400000|2022-04-26 01:10:00|8685.9|8673.9|8683.2|8671.2|8687.8|8675.8|8683.2|8671.2|0
1650935700000|2022-04-26 01:15:00|8682.4|8670.4|8681|8669|8685.5|8673.5|8678.7|8666.7|0
1650936000000|2022-04-26 01:20:00|8680.6|8668.6|8674.2|8662.2|8681|8669|8674.2|8662.2|0
1650936300000|2022-04-26 01:25:00|8673.3|8661.3|8674.2|8662.2|8678.8|8666.8|8671.9|8659.9|0
1650936600000|2022-04-26 01:30:00|8673.4|8661.4|8678.8|8666.8|8678.8|8666.8|8671.9|8659.9|0
1650936900000|2022-04-26 01:35:00|8679.6|8667.6|8681|8669|8683.3|8671.3|8678.7|8666.7|0
1650937200000|2022-04-26 01:40:00|8680.6|8668.6|8678.8|8666.8|8685.6|8673.6|8678.8|8666.8|0
1650937500000|2022-04-26 01:45:00|8677.9|8665.9|8671.9|8659.9|8678.8|8666.8|8667.4|8655.4|0
1650937800000|2022-04-26 01:50:00|8671.1|8659.1|8676.5|8664.5|8676.5|8664.5|8668.5|8656.5|0
1650938100000|2022-04-26 01:55:00|8676.4|8664.4|8679.8|8667.8|8679.8|8667.8|8676.4|8664.4|0
1650938400000|2022-04-26 02:00:00|8679.4|8667.4|8683.2|8671.2|8683.3|8671.3|8676.4|8664.4|0
1650938700000|2022-04-26 02:05:00|8683.6|8671.6|8685.5|8673.5|8690|8678|8683.2|8671.2|0
1650939000000|2022-04-26 02:10:00|8684.6|8672.6|8684.3|8672.3|8685.5|8673.5|8683.2|8671.2|0
1650939300000|2022-04-26 02:15:00|8684.7|8672.7|8687.7|8675.7|8687.7|8675.7|8680.9|8668.9|0
1650939600000|2022-04-26 02:20:00|8687.3|8675.3|8693.4|8681.4|8694.6|8682.6|8685.5|8673.5|0
1650939900000|2022-04-26 02:25:00|8693.9|8681.9|8694.6|8682.6|8696.9|8684.9|8692.3|8680.3|0
1650940200000|2022-04-26 02:30:00|8695.5|8683.5|8693.4|8681.4|8696.9|8684.9|8692.3|8680.3|0
1650940500000|2022-04-26 02:35:00|8693.9|8681.9|8692.3|8680.3|8694.6|8682.6|8691.2|8679.2|0
1650940800000|2022-04-26 02:40:00|8693.2|8681.2|8703.7|8691.7|8704.8|8692.8|8693.2|8681.2|0
1650941100000|2022-04-26 02:45:00|8702.8|8690.8|8706|8694|8706|8694|8701.4|8689.4|0
1650941400000|2022-04-26 02:50:00|8705.9|8693.9|8706|8694|8706|8694|8703.7|8691.7|0
1650941700000|2022-04-26 02:55:00|8705.9|8693.9|8703.7|8691.7|8706|8694|8703.7|8691.7|0
1650942000000|2022-04-26 03:00:00|8704.6|8692.6|8708|8696|8709.1|8697.1|8703.4|8691.4|0
1650942300000|2022-04-26 03:05:00|8709.1|8697.1|8708|8696|8710.3|8698.3|8705.7|8693.7|0
1650942600000|2022-04-26 03:10:00|8705.8|8693.8|8708|8696|8708|8696|8705.7|8693.7|0
1650942900000|2022-04-26 03:15:00|8709.1|8697.1|8709.1|8697.1|8712.6|8700.6|8707.9|8695.9|0
1650943200000|2022-04-26 03:20:00|8710.2|8698.2|8714.8|8702.8|8717|8705|8707.9|8695.9|0
1650943500000|2022-04-26 03:25:00|8714.7|8702.7|8714.4|8702.4|8716.7|8704.7|8714.3|8702.3|0
1650943800000|2022-04-26 03:30:00|8715|8703|8712.3|8700.3|8716.8|8704.8|8712.3|8700.3|0
1650944100000|2022-04-26 03:35:00|8712.7|8700.7|8714.5|8702.5|8716.8|8704.8|8712.3|8700.3|0
1650944400000|2022-04-26 03:40:00|8713.7|8701.7|8712.2|8700.2|8714.5|8702.5|8710|8698|0
1650944700000|2022-04-26 03:45:00|8709.8|8697.8|8712.2|8700.2|8714.3|8702.3|8709.8|8697.8|0
1650945000000|2022-04-26 03:50:00|8714.4|8702.4|8713.3|8701.3|8714.5|8702.5|8712.2|8700.2|0
1650945300000|2022-04-26 03:55:00|8714.4|8702.4|8712.3|8700.3|8714.5|8702.5|8712.2|8700.2|0
1650945600000|2022-04-26 04:00:00|8713.4|8701.4|8714.5|8702.5|8716.7|8704.7|8712.2|8700.2|0
1650945900000|2022-04-26 04:05:00|8715.6|8703.6|8712.1|8700.1|8716.7|8704.7|8712.1|8700.1|0
1650946200000|2022-04-26 04:10:00|8709.8|8697.8|8714.3|8702.3|8714.3|8702.3|8709.8|8697.8|0
1650946500000|2022-04-26 04:15:00|8714.4|8702.4|8712.2|8700.2|8714.4|8702.4|8712.2|8700.2|0
1650946800000|2022-04-26 04:20:00|8712.1|8700.1|8712|8700|8712.1|8700.1|8709.7|8697.7|0
1650947100000|2022-04-26 04:25:00|8711.9|8699.9|8711.9|8699.9|8712|8700|8711.9|8699.9|0
1650947400000|2022-04-26 04:30:00|8712.2|8700.2|8716.7|8704.7|8716.7|8704.7|8712.1|8700.1|0
1650947700000|2022-04-26 04:35:00|8716.3|8704.3|8714.4|8702.4|8716.7|8704.7|8712.1|8700.1|0
1650948000000|2022-04-26 04:40:00|8714.9|8702.9|8712.2|8700.2|8716.7|8704.7|8709.9|8697.9|0
1650948300000|2022-04-26 04:45:00|8713|8701|8726.9|8714.9|8726.9|8714.9|8713|8701|0
1650948600000|2022-04-26 04:50:00|8726.5|8714.5|8724.6|8712.6|8726.5|8714.5|8722.3|8710.3|0
1650948900000|2022-04-26 04:55:00|8725.4|8713.4|8724.6|8712.6|8726.8|8714.8|8722.3|8710.3|0
1650949200000|2022-04-26 05:00:00|8724.5|8712.5|8724.6|8712.6|8726.8|8714.8|8724.5|8712.5|0
1650949500000|2022-04-26 05:05:00|8723.7|8711.7|8713.1|8701.1|8723.7|8711.7|8710.8|8698.8|0
1650949800000|2022-04-26 05:10:00|8714|8702|8713.1|8701.1|8717.7|8705.7|8713.1|8701.1|0
1650950100000|2022-04-26 05:15:00|8715|8703|8710.5|8698.5|8717.3|8705.3|8710.4|8698.4|0
1650950400000|2022-04-26 05:20:00|8712.7|8700.7|8710.5|8698.5|8716.2|8704.2|8710.5|8698.5|0
1650950700000|2022-04-26 05:25:00|8708.3|8696.3|8710.5|8698.5|8710.6|8698.6|8707.1|8695.1|0
1650951000000|2022-04-26 05:30:00|8711.7|8699.7|8715.4|8703.4|8717.7|8705.7|8711.7|8699.7|0
1650951300000|2022-04-26 05:35:00|8714.9|8702.9|8714.2|8702.2|8717.6|8705.6|8713.1|8701.1|0
1650951600000|2022-04-26 05:40:00|8714.7|8702.7|8717.7|8705.7|8717.7|8705.7|8714.7|8702.7|0
1650951900000|2022-04-26 05:45:00|8718.5|8706.5|8719.9|8707.9|8721.1|8709.1|8718.5|8706.5|0
1650952200000|2022-04-26 05:50:00|8720|8708|8731.3|8719.3|8731.3|8719.3|8719.9|8707.9|0
1650952500000|2022-04-26 05:55:00|8730.4|8718.4|8715.4|8703.4|8730.4|8718.4|8715.4|8703.4|0
1650952800000|2022-04-26 06:00:00|8711.8|8699.8|8708.2|8703.2|8722.7|8717.7|8700.7|8695.7|129
1650953100000|2022-04-26 06:05:00|8709.7|8704.7|8703.7|8698.7|8709.7|8704.7|8700.2|8695.2|26
1650953400000|2022-04-26 06:10:00|8702.2|8697.2|8700.2|8695.2|8706.7|8701.7|8697.2|8692.2|28
1650953700000|2022-04-26 06:15:00|8700.7|8695.7|8696.2|8691.2|8700.7|8695.7|8689.2|8684.2|29
1650954000000|2022-04-26 06:20:00|8697.2|8692.2|8691.7|8686.7|8697.7|8692.7|8689.2|8684.2|22
1650954300000|2022-04-26 06:25:00|8692.2|8687.2|8697.7|8692.7|8698.2|8693.2|8685.7|8680.7|20
1650954600000|2022-04-26 06:30:00|8698.2|8693.2|8687.2|8682.2|8703.7|8698.7|8687.2|8682.2|24
1650954900000|2022-04-26 06:35:00|8687.7|8682.7|8692.2|8687.2|8694.2|8689.2|8684.7|8679.7|20
1650955200000|2022-04-26 06:40:00|8692.7|8687.7|8685.7|8680.7|8697.7|8692.7|8684.7|8679.7|18
1650955500000|2022-04-26 06:45:00|8684.7|8679.7|8690.7|8685.7|8691.7|8686.7|8680.2|8675.2|31
1650955800000|2022-04-26 06:50:00|8691.2|8686.2|8695.7|8690.7|8698.2|8693.2|8687.2|8682.2|15
1650956100000|2022-04-26 06:55:00|8695.2|8690.2|8700.7|8695.7|8700.7|8695.7|8687.7|8682.7|81
1650956400000|2022-04-26 07:00:00|8699.7|8694.7|8701.7|8696.7|8702.7|8697.7|8682.7|8677.7|997
1650956700000|2022-04-26 07:05:00|8700.7|8695.7|8688.2|8683.2|8706.7|8701.7|8688.2|8683.2|575
1650957000000|2022-04-26 07:10:00|8687.7|8682.7|8691.7|8686.7|8694.2|8689.2|8677.2|8672.2|247
1650957300000|2022-04-26 07:15:00|8691.2|8686.2|8671.7|8666.7|8691.2|8686.2|8670.7|8665.7|180
1650957600000|2022-04-26 07:20:00|8670.7|8665.7|8677.7|8672.7|8680.7|8675.7|8660.7|8655.7|168
1650957900000|2022-04-26 07:25:00|8677.2|8672.2|8669.7|8664.7|8683.7|8678.7|8659.2|8654.2|80
1650958200000|2022-04-26 07:30:00|8669.2|8664.2|8671.7|8666.7|8678.2|8673.2|8664.7|8659.7|164
1650958500000|2022-04-26 07:35:00|8670.7|8665.7|8670.7|8665.7|8676.7|8671.7|8663.7|8658.7|73
1650958800000|2022-04-26 07:40:00|8671|8666|8676|8671|8683|8678|8670|8665|102
1650959100000|2022-04-26 07:45:00|8675.5|8670.5|8681|8676|8684.5|8679.5|8673|8668|122
1650959400000|2022-04-26 07:50:00|8680.5|8675.5|8676.5|8671.5|8686|8681|8676|8671|89
1650959700000|2022-04-26 07:55:00|8677|8672|8669|8664|8680|8675|8665|8660|91
1650960000000|2022-04-26 08:00:00|8668.5|8663.5|8651.5|8646.5|8672.5|8667.5|8648.5|8643.5|174
1650960300000|2022-04-26 08:05:00|8651|8646|8640.5|8635.5|8651|8646|8635|8630|157
1650960600000|2022-04-26 08:10:00|8641|8636|8644|8639|8650|8645|8640|8635|61
1650960900000|2022-04-26 08:15:00|8643.5|8638.5|8658|8653|8660|8655|8641|8636|146
1650961200000|2022-04-26 08:20:00|8658.5|8653.5|8664.5|8659.5|8665|8660|8657|8652|44
1650961500000|2022-04-26 08:25:00|8664|8659|8652.5|8647.5|8664.5|8659.5|8648.5|8643.5|77
1650961800000|2022-04-26 08:30:00|8652|8647|8655|8650|8656.5|8651.5|8644|8639|69
1650962100000|2022-04-26 08:35:00|8655.5|8650.5|8647|8642|8656|8651|8644|8639|32
1650962400000|2022-04-26 08:40:00|8647.5|8642.5|8644.5|8639.5|8648.5|8643.5|8641|8636|77
1650962700000|2022-04-26 08:45:00|8645|8640|8639.5|8634.5|8647|8642|8636|8631|67
1650963000000|2022-04-26 08:50:00|8640|8635|8642.5|8637.5|8646.5|8641.5|8636|8631|58
1650963300000|2022-04-26 08:55:00|8643|8638|8644|8639|8649.5|8644.5|8642.5|8637.5|74
1650963600000|2022-04-26 09:00:00|8644.5|8639.5|8638|8633|8646|8641|8637.5|8632.5|102
1650963900000|2022-04-26 09:05:00|8638.5|8633.5|8635|8630|8641.5|8636.5|8631|8626|53
1650964200000|2022-04-26 09:10:00|8635.5|8630.5|8627.5|8622.5|8638.5|8633.5|8624|8619|57
1650964500000|2022-04-26 09:15:00|8625|8620|8628.5|8623.5|8630.5|8625.5|8624.5|8619.5|59
1650964800000|2022-04-26 09:20:00|8629|8624|8632|8627|8633|8628|8622|8617|50
1650965100000|2022-04-26 09:25:00|8632.5|8627.5|8634.5|8629.5|8639|8634|8632|8627|63
1650965400000|2022-04-26 09:30:00|8635|8630|8640.5|8635.5|8642|8637|8632|8627|48
1650965700000|2022-04-26 09:35:00|8640|8635|8647.5|8642.5|8649.5|8644.5|8640|8635|56
1650966000000|2022-04-26 09:40:00|8647|8642|8638|8633|8648|8643|8637|8632|55
1650966300000|2022-04-26 09:45:00|8638.5|8633.5|8636|8631|8642|8637|8634.5|8629.5|71
1650966600000|2022-04-26 09:50:00|8635.5|8630.5|8633|8628|8636.5|8631.5|8632.5|8627.5|59
1650966900000|2022-04-26 09:55:00|8632.5|8627.5|8636|8631|8637|8632|8627.5|8622.5|52
1650967200000|2022-04-26 10:00:00|8635.5|8630.5|8628|8623|8638|8633|8624.5|8619.5|93
1650967500000|2022-04-26 10:05:00|8627.5|8622.5|8629.5|8624.5|8635.5|8630.5|8620.5|8615.5|67
1650967800000|2022-04-26 10:10:00|8630.5|8625.5|8632.5|8627.5|8634.5|8629.5|8625.5|8620.5|57
1650968100000|2022-04-26 10:15:00|8633|8628|8630|8625|8633.5|8628.5|8624.5|8619.5|56
1650968400000|2022-04-26 10:20:00|8629.5|8624.5|8624|8619|8635|8630|8624|8619|58
1650968700000|2022-04-26 10:25:00|8623.5|8618.5|8611|8606|8624|8619|8610.5|8605.5|65
1650969000000|2022-04-26 10:30:00|8610.5|8605.5|8602.5|8597.5|8615|8610|8602.5|8597.5|99
1650969300000|2022-04-26 10:35:00|8601.5|8596.5|8608|8603|8608.5|8603.5|8598.5|8593.5|68
1650969600000|2022-04-26 10:40:00|8607.5|8602.5|8600.5|8595.5|8609|8604|8599.5|8594.5|73
1650969900000|2022-04-26 10:45:00|8600|8595|8597.5|8592.5|8603|8598|8597|8592|73
1650970200000|2022-04-26 10:50:00|8597|8592|8592.5|8587.5|8599.5|8594.5|8591.5|8586.5|81
1650970500000|2022-04-26 10:55:00|8592|8587|8583.5|8578.5|8595|8590|8582.5|8577.5|108
1650970800000|2022-04-26 11:00:00|8583|8578|8578|8573|8586.5|8581.5|8578|8573|98
1650971100000|2022-04-26 11:05:00|8577.5|8572.5|8585|8580|8585.5|8580.5|8572.5|8567.5|62
1650971400000|2022-04-26 11:10:00|8584.5|8579.5|8590|8585|8592.5|8587.5|8583|8578|48
1650971700000|2022-04-26 11:15:00|8589.5|8584.5|8594|8589|8595|8590|8586.5|8581.5|35
1650972000000|2022-04-26 11:20:00|8593.5|8588.5|8596|8591|8596.5|8591.5|8589.5|8584.5|31
1650972300000|2022-04-26 11:25:00|8595.5|8590.5|8598.5|8593.5|8600.5|8595.5|8595.5|8590.5|25
1650972600000|2022-04-26 11:30:00|8599|8594|8593.5|8588.5|8599|8594|8593|8588|34
1650972900000|2022-04-26 11:35:00|8594|8589|8583.5|8578.5|8595|8590|8583.5|8578.5|48
1650973200000|2022-04-26 11:40:00|8583.3|8578.3|8584.8|8579.8|8585.3|8580.3|8580.8|8575.8|26
1650973500000|2022-04-26 11:45:00|8585.3|8580.3|8589.8|8584.8|8591.8|8586.8|8584.8|8579.8|43
1650973800000|2022-04-26 11:50:00|8589.3|8584.3|8587.8|8582.8|8594.3|8589.3|8586.8|8581.8|22
1650974100000|2022-04-26 11:55:00|8588.3|8583.3|8580.3|8575.3|8588.3|8583.3|8575.8|8570.8|33
1650974400000|2022-04-26 12:00:00|8580.8|8575.8|8580.8|8575.8|8584.8|8579.8|8577.3|8572.3|46
1650974700000|2022-04-26 12:05:00|8581.3|8576.3|8581.8|8576.8|8585.8|8580.8|8578.3|8573.3|78
1650975000000|2022-04-26 12:10:00|8582.3|8577.3|8586.8|8581.8|8588.8|8583.8|8580.8|8575.8|62
1650975300000|2022-04-26 12:15:00|8586.3|8581.3|8576.8|8571.8|8589.3|8584.3|8576.3|8571.3|105
1650975600000|2022-04-26 12:20:00|8576.3|8571.3|8579.8|8574.8|8581.8|8576.8|8572.8|8567.8|130
1650975900000|2022-04-26 12:25:00|8580.3|8575.3|8576.3|8571.3|8580.8|8575.8|8575.3|8570.3|45
1650976200000|2022-04-26 12:30:00|8576.8|8571.8|8576.3|8571.3|8577.8|8572.8|8573.8|8568.8|58
1650976500000|2022-04-26 12:35:00|8575.8|8570.8|8555.8|8550.8|8576.8|8571.8|8548.8|8543.8|241
1650976800000|2022-04-26 12:40:00|8555.3|8550.3|8537.8|8532.8|8555.8|8550.8|8536.3|8531.3|276
1650977100000|2022-04-26 12:45:00|8537.3|8532.3|8538.3|8533.3|8541.3|8536.3|8531.8|8526.8|119
1650977400000|2022-04-26 12:50:00|8539.3|8534.3|8540.3|8535.3|8543.3|8538.3|8536.8|8531.8|63
1650977700000|2022-04-26 12:55:00|8539.8|8534.8|8540.8|8535.8|8542.8|8537.8|8534.3|8529.3|69
1650978000000|2022-04-26 13:00:00|8541.3|8536.3|8537.8|8532.8|8543.8|8538.8|8534.3|8529.3|78
1650978300000|2022-04-26 13:05:00|8538.3|8533.3|8543.8|8538.8|8545.3|8540.3|8535.8|8530.8|53
1650978600000|2022-04-26 13:10:00|8544.3|8539.3|8537.8|8532.8|8544.3|8539.3|8532.8|8527.8|79
1650978900000|2022-04-26 13:15:00|8538.3|8533.3|8542.8|8537.8|8543.3|8538.3|8537.8|8532.8|143
1650979200000|2022-04-26 13:20:00|8543.3|8538.3|8536.8|8531.8|8543.3|8538.3|8535.3|8530.3|65
1650979500000|2022-04-26 13:25:00|8537.3|8532.3|8534.3|8529.3|8538.8|8533.8|8531.3|8526.3|29
1650979800000|2022-04-26 13:30:00|8534.8|8529.8|8537.3|8532.3|8543.8|8538.8|8531.3|8526.3|159
1650980100000|2022-04-26 13:35:00|8536.3|8531.3|8543.8|8538.8|8548.8|8543.8|8535.8|8530.8|97
1650980400000|2022-04-26 13:40:00|8543.3|8538.3|8525.8|8520.8|8545.3|8540.3|8523.8|8518.8|134
1650980700000|2022-04-26 13:45:00|8526.3|8521.3|8531.3|8526.3|8535.8|8530.8|8523.3|8518.3|74
1650981000000|2022-04-26 13:50:00|8530.8|8525.8|8523.3|8518.3|8533.3|8528.3|8522.3|8517.3|85
1650981300000|2022-04-26 13:55:00|8522.8|8517.8|8523.3|8518.3|8526.8|8521.8|8519.8|8514.8|103
1650981600000|2022-04-26 14:00:00|8522.3|8517.3|8528.8|8523.8|8529.3|8524.3|8517.8|8512.8|137
1650981900000|2022-04-26 14:05:00|8528.3|8523.3|8535.3|8530.3|8541.3|8536.3|8527.3|8522.3|141
1650982200000|2022-04-26 14:10:00|8534.8|8529.8|8527.8|8522.8|8537.3|8532.3|8527.3|8522.3|59
1650982500000|2022-04-26 14:15:00|8526.8|8521.8|8507.3|8502.3|8527.8|8522.8|8506.3|8501.3|132
1650982800000|2022-04-26 14:20:00|8506.8|8501.8|8496.3|8491.3|8506.8|8501.8|8490.8|8485.8|185
1650983100000|2022-04-26 14:25:00|8495.8|8490.8|8509.3|8504.3|8509.3|8504.3|8493.8|8488.8|136
1650983400000|2022-04-26 14:30:00|8508.8|8503.8|8499.3|8494.3|8512.8|8507.8|8497.3|8492.3|119
1650983700000|2022-04-26 14:35:00|8499.8|8494.8|8479.8|8474.8|8504.8|8499.8|8479.3|8474.3|531
1650984000000|2022-04-26 14:40:00|8480.3|8475.3|8462.3|8457.3|8483.3|8478.3|8460.3|8455.3|270
1650984300000|2022-04-26 14:45:00|8461.8|8456.8|8470.8|8465.8|8471.8|8466.8|8458.8|8453.8|186
1650984600000|2022-04-26 14:50:00|8470.3|8465.3|8468.3|8463.3|8480.8|8475.8|8464.3|8459.3|124
1650984900000|2022-04-26 14:55:00|8467.8|8462.8|8463.8|8458.8|8470.8|8465.8|8462.3|8457.3|138
1650985200000|2022-04-26 15:00:00|8463.3|8458.3|8445.3|8440.3|8464.8|8459.8|8443.8|8438.8|381
1650985500000|2022-04-26 15:05:00|8444.8|8439.8|8446.8|8441.8|8448.8|8443.8|8436.8|8431.8|436
1650985800000|2022-04-26 15:10:00|8446.3|8441.3|8450.8|8445.8|8451.8|8446.8|8441.8|8436.8|158
1650986100000|2022-04-26 15:15:00|8450.3|8445.3|8443.8|8438.8|8450.8|8445.8|8438.3|8433.3|133
1650986400000|2022-04-26 15:20:00|8444.3|8439.3|8456.3|8451.3|8463.8|8458.8|8442.8|8437.8|393
1650986700000|2022-04-26 15:25:00|8456.8|8451.8|8456.8|8451.8|8467.3|8462.3|8456.3|8451.3|623
1650987000000|2022-04-26 15:30:00|8459.8|8452.8|8440.8|8433.8|8460.8|8454.8|8438.8|8431.8|891
1650987300000|2022-04-26 15:35:00|8443.8|8434.8|8452.8|8445.8|8453.8|8446.8|8442.8|8433.8|415
1650987600000|2022-04-26 15:40:00|8451.8|8444.8|8454.8|8447.8|8455.8|8447.8|8437.8|8430.8|152
1650987900000|2022-04-26 15:45:00|8455.8|8448.8|8459.8|8452.8|8461.8|8453.8|8451.8|8444.8|25
1650988200000|2022-04-26 15:50:00|8460.8|8453.8|8463.8|8455.8|8467.8|8461.8|8458.8|8451.8|73
1650988500000|2022-04-26 15:55:00|8461.8|8454.8|8444.8|8437.8|8462.8|8454.8|8442.8|8436.8|111
1650988800000|2022-04-26 16:00:00|8445.8|8438.8|8446.8|8438.8|8451.8|8444.8|8442.8|8435.8|84
1650989100000|2022-04-26 16:05:00|8447.8|8439.8|8454.8|8447.8|8455.8|8448.8|8443.8|8436.8|37
1650989400000|2022-04-26 16:10:00|8455.8|8448.8|8461.8|8453.8|8461.8|8455.8|8452.8|8445.8|38
1650989700000|2022-04-26 16:15:00|8460.8|8454.8|8466.8|8459.8|8470.8|8463.8|8460.8|8453.8|31
1650990000000|2022-04-26 16:20:00|8467.8|8460.8|8471.8|8463.8|8475.8|8468.8|8467.8|8459.8|14
1650990300000|2022-04-26 16:25:00|8470.8|8465.8|8480.8|8473.8|8484.8|8477.8|8470.8|8465.8|34
1650990600000|2022-04-26 16:30:00|8479.8|8472.8|8472.8|8466.8|8482.8|8475.8|8470.8|8463.8|23
1650990900000|2022-04-26 16:35:00|8473.8|8467.8|8468.8|8461.8|8475.8|8469.8|8466.8|8460.8|9
1650991200000|2022-04-26 16:40:00|8467.8|8462.8|8470.8|8463.8|8472.8|8465.8|8466.8|8460.8|21
1650991500000|2022-04-26 16:45:00|8469.8|8462.8|8466.8|8460.8|8470.8|8463.8|8466.8|8460.8|30
1650991800000|2022-04-26 16:50:00|8467.8|8461.8|8472.8|8465.8|8474.8|8468.8|8466.8|8460.8|36
1650992100000|2022-04-26 16:55:00|8471.8|8464.8|8498.8|8489.8|8498.8|8490.8|8468.8|8461.8|68
1650992400000|2022-04-26 17:00:00|8497.8|8488.8|8461.8|8452.8|8498.8|8490.8|8458.8|8451.8|66
1650992700000|2022-04-26 17:05:00|8462.8|8453.8|8461.8|8453.8|8468.8|8460.8|8459.8|8451.8|53
1650993000000|2022-04-26 17:10:00|8460.8|8456.8|8452.8|8444.8|8466.8|8458.8|8452.8|8443.8|17
1650993300000|2022-04-26 17:15:00|8453.8|8443.8|8442.8|8434.8|8458.8|8449.8|8441.8|8433.8|34
1650993600000|2022-04-26 17:20:00|8441.8|8433.8|8442.8|8434.8|8451.8|8443.8|8441.8|8433.8|20
1650993900000|2022-04-26 17:25:00|8443.8|8436.8|8439.8|8430.8|8448.8|8440.8|8437.8|8430.8|9
1650994200000|2022-04-26 17:30:00|8438.8|8431.8|8447.8|8439.8|8449.8|8441.8|8436.8|8428.8|15
1650994500000|2022-04-26 17:35:00|8446.8|8440.8|8447.8|8438.8|8450.8|8441.8|8441.8|8432.8|8
1650994800000|2022-04-26 17:40:00|8446.8|8437.8|8457.8|8448.8|8462.8|8452.8|8444.8|8436.8|15
1650995100000|2022-04-26 17:45:00|8458.8|8449.8|8454.8|8444.8|8459.8|8450.8|8447.8|8440.8|5
1650995400000|2022-04-26 17:50:00|8455.8|8445.8|8451.8|8439.8|8456.8|8448.8|8450.8|8439.8|26
1650995700000|2022-04-26 17:55:00|8452.3|8440.3|8453.8|8441.8|8455.3|8445.8|8446.8|8438.8|21
1650996000000|2022-04-26 18:00:00|8456.1|8444.1|8453.8|8441.8|8456.2|8444.2|8447|8435|0
1650996300000|2022-04-26 18:05:00|8453.9|8441.9|8451.6|8439.6|8458.5|8446.5|8449.3|8437.3|0
1650996600000|2022-04-26 18:10:00|8453.8|8441.8|8460.8|8448.8|8465.3|8453.3|8451.5|8439.5|0
1650996900000|2022-04-26 18:15:00|8463|8451|8458.5|8446.5|8470|8458|8451.6|8439.6|0
1650997200000|2022-04-26 18:20:00|8458.6|8446.6|8470|8458|8474.6|8462.6|8456.3|8444.3|0
1650997500000|2022-04-26 18:25:00|8472.2|8460.2|8467.7|8455.7|8473.4|8461.4|8463|8451|0
1650997800000|2022-04-26 18:30:00|8470|8458|8467.6|8455.6|8470|8458|8460.7|8448.7|0
1650998100000|2022-04-26 18:35:00|8467.7|8455.7|8470|8458|8476.9|8464.9|8467.6|8455.6|0
1650998400000|2022-04-26 18:40:00|8467.7|8455.7|8451.6|8439.6|8470|8458|8451.5|8439.5|0
1650998700000|2022-04-26 18:45:00|8451.5|8439.5|8450.6|8438.6|8458.5|8446.5|8449.2|8437.2|0
1650999000000|2022-04-26 18:50:00|8451.7|8439.7|8462.8|8450.8|8462.9|8450.9|8450.6|8438.6|0
1650999300000|2022-04-26 18:55:00|8462.9|8450.9|8472.8|8460.8|8475.1|8463.1|8462.8|8450.8|0
1650999600000|2022-04-26 19:00:00|8475|8463|8465.4|8453.4|8479.7|8467.7|8465.4|8453.4|0
1650999900000|2022-04-26 19:05:00|8463.1|8451.1|8458.5|8446.5|8465.4|8453.4|8456.1|8444.1|0
1651000200000|2022-04-26 19:10:00|8458.4|8446.4|8445|8433|8467.8|8455.8|8442.7|8430.7|0
1651000500000|2022-04-26 19:15:00|8444|8432|8432.3|8420.3|8446.3|8434.3|8425.6|8413.6|0
1651000800000|2022-04-26 19:20:00|8430|8418|8436.9|8424.9|8441.4|8429.4|8430|8418|0
1651001100000|2022-04-26 19:25:00|8439.1|8427.1|8430|8418|8439.2|8427.2|8427.7|8415.7|0
1651001400000|2022-04-26 19:30:00|8432.3|8420.3|8421.7|8409.7|8434.6|8422.6|8421.7|8409.7|0
1651001700000|2022-04-26 19:35:00|8421.8|8409.8|8420.1|8408.1|8421.8|8409.8|8406.2|8394.2|0
1651002000000|2022-04-26 19:40:00|8422.4|8410.4|8421|8409|8425.6|8413.6|8412.9|8400.9|0
1651002300000|2022-04-26 19:45:00|8423.3|8411.3|8407.9|8395.9|8425.6|8413.6|8407.2|8395.2|0
1651002600000|2022-04-26 19:50:00|8405.7|8393.7|8401|8389|8417.2|8405.2|8400.9|8388.9|0
1651002900000|2022-04-26 19:55:00|8400.9|8388.9|8398.4|8386.4|8408.3|8396.3|8398.4|8386.4|0
1651003200000|2022-04-26 20:00:00|8398.2|8386.2|8401.2|8389.2|8412.1|8400.1|8387.9|8375.9|0
1651003500000|2022-04-26 20:05:00|8400.8|8388.8|8368.3|8356.3|8402.9|8390.9|8363.4|8351.4|0
1651003800000|2022-04-26 20:10:00|8368.1|8356.1|8377|8365|8387.3|8375.3|8366.7|8354.7|0
1651004100000|2022-04-26 20:15:00|8376.5|8364.5|8384.9|8372.9|8387.6|8375.6|8375.4|8363.4|0
1651004400000|2022-04-26 20:20:00|8385.3|8373.3|8371.6|8359.6|8386.2|8374.2|8369|8357|0
1651004700000|2022-04-26 20:25:00|8372.1|8360.1|8372.2|8360.2|8372.6|8360.6|8366.4|8354.4|0
1651005000000|2022-04-26 20:30:00|8372.6|8360.6|8370.6|8358.6|8372.6|8360.6|8367.3|8355.3|0
1651005300000|2022-04-26 20:35:00|8370.5|8358.5|8367.6|8355.6|8372.9|8360.9|8365.5|8353.5|0
1651005600000|2022-04-26 20:40:00|8367.8|8355.8|8356.1|8344.1|8368|8356|8354|8342|0
1651005900000|2022-04-26 20:45:00|8356.3|8344.3|8357.9|8345.9|8364.3|8352.3|8356.1|8344.1|0
1651006200000|2022-04-26 20:50:00|8358.1|8346.1|8357.7|8345.7|8358.4|8346.4|8353.5|8341.5|0
1651006500000|2022-04-26 20:55:00|8357.9|8345.9|8358.9|8346.9|8360.7|8348.7|8357.2|8345.2|0
1651006800000|2022-04-26 21:00:00|8359.1|8347.1|8367.3|8355.3|8367.5|8355.5|8359.1|8347.1|0
1651007100000|2022-04-26 21:05:00|8367.5|8355.5|8369.8|8357.8|8369.8|8357.8|8367.5|8355.5|0
1651007400000|2022-04-26 21:10:00|8369.6|8357.6|8371.6|8359.6|8371.6|8359.6|8368.6|8356.6|0
1651007700000|2022-04-26 21:15:00|8371.9|8359.9|8371.9|8359.9|8372.3|8360.3|8370|8358|0
1651008000000|2022-04-26 21:20:00|8371.6|8359.6|8371.9|8359.9|8373.7|8361.7|8371.4|8359.4|0
1651008300000|2022-04-26 21:25:00|8371.4|8359.4|8376|8364|8376.5|8364.5|8371.4|8359.4|0
1651008600000|2022-04-26 21:30:00|8376.3|8364.3|8378.8|8366.8|8381.3|8369.3|8376|8364|0
1651008900000|2022-04-26 21:35:00|8379|8367|8377.9|8365.9|8379.5|8367.5|8376.7|8364.7|0
1651009200000|2022-04-26 21:40:00|8378.2|8366.2|8377.9|8365.9|8379.1|8367.1|8377.5|8365.5|0
1651009500000|2022-04-26 21:45:00|8378.2|8366.2|8377.7|8365.7|8379.8|8367.8|8377.7|8365.7|0
1651009800000|2022-04-26 21:50:00|8377.1|8365.1|8380|8368|8380.3|8368.3|8376.4|8364.4|0
1651010100000|2022-04-26 21:55:00|8379.6|8367.6|8381.4|8369.4|8381.4|8369.4|8379.4|8367.4|0
1651010400000|2022-04-26 22:00:00|8381.5|8369.5|8394.2|8382.2|8395.6|8383.6|8381.4|8369.4|0
1651010700000|2022-04-26 22:05:00|8394.4|8382.4|8414.2|8402.2|8418.4|8406.4|8394.4|8382.4|0
1651011000000|2022-04-26 22:10:00|8414.3|8402.3|8418|8406|8422.3|8410.3|8414.2|8402.2|0
1651011300000|2022-04-26 22:15:00|8417.7|8405.7|8413.8|8401.8|8420.7|8408.7|8409|8397|0
1651011600000|2022-04-26 22:20:00|8414.1|8402.1|8425.1|8413.1|8425.1|8413.1|8412.9|8400.9|0
1651011900000|2022-04-26 22:25:00|8424.9|8412.9|8434.2|8422.2|8435.6|8423.6|8422.8|8410.8|0
1651012200000|2022-04-26 22:30:00|8434.6|8422.6|8428.3|8416.3|8437|8425|8428.1|8416.1|0
1651012500000|2022-04-26 22:35:00|8428.4|8416.4|8422.6|8410.6|8430.4|8418.4|8422.1|8410.1|0
1651012800000|2022-04-26 22:40:00|8422.8|8410.8|8413.4|8401.4|8423.3|8411.3|8413|8401|0
1651013100000|2022-04-26 22:45:00|8413.5|8401.5|8414.6|8402.6|8416.9|8404.9|8411.8|8399.8|0
1651013400000|2022-04-26 22:50:00|8414.1|8402.1|8420.1|8408.1|8422.2|8410.2|8413.4|8401.4|0
1651013700000|2022-04-26 22:55:00|8420.4|8408.4|8415.5|8403.5|8421.5|8409.5|8414.4|8402.4|0
1651014000000|2022-04-26 23:00:00|8415.8|8403.8|8418.5|8406.5|8419.4|8407.4|8415.3|8403.3|0
1651014300000|2022-04-26 23:05:00|8417.8|8405.8|8422.2|8410.2|8422.9|8410.9|8417.8|8405.8|0
1651014600000|2022-04-26 23:10:00|8422.7|8410.7|8421.7|8409.7|8424.3|8412.3|8418.5|8406.5|0
1651014900000|2022-04-26 23:15:00|8421.5|8409.5|8421.7|8409.7|8423.1|8411.1|8420.4|8408.4|0
1651015200000|2022-04-26 23:20:00|8422|8410|8422.7|8410.7|8423.3|8411.3|8421.7|8409.7|0
1651015500000|2022-04-26 23:25:00|8422.9|8410.9|8420.5|8408.5|8424.8|8412.8|8419.5|8407.5|0
1651015800000|2022-04-26 23:30:00|8420.4|8408.4|8425.3|8413.3|8427.1|8415.1|8420|8408|0
1651016100000|2022-04-26 23:35:00|8425.5|8413.5|8426.7|8414.7|8427.1|8415.1|8422.3|8410.3|0
1651016400000|2022-04-26 23:40:00|8425.8|8413.8|8426.6|8414.6|8429.4|8417.4|8425.1|8413.1|0
1651016700000|2022-04-26 23:45:00|8426.8|8414.8|8429.4|8417.4|8429.8|8417.8|8426.1|8414.1|0
1651017000000|2022-04-26 23:50:00|8429.8|8417.8|8428.7|8416.7|8433.1|8421.1|8428.2|8416.2|0
1651017300000|2022-04-26 23:55:00|8428.9|8416.9|8428|8416|8432.2|8420.2|8426.6|8414.6|0
1651017600000|2022-04-27 00:00:00|8428.2|8416.2|8430.3|8418.3|8433.1|8421.1|8427.5|8415.5|0
1651017900000|2022-04-27 00:05:00|8430.5|8418.5|8429.4|8417.4|8432.2|8420.2|8427.5|8415.5|0
1651018200000|2022-04-27 00:10:00|8429.2|8417.2|8422|8410|8429.9|8417.9|8421.6|8409.6|0
1651018500000|2022-04-27 00:15:00|8422.2|8410.2|8414.8|8402.8|8422.5|8410.5|8406.9|8394.9|0
1651018800000|2022-04-27 00:20:00|8414.3|8402.3|8419.3|8407.3|8421.6|8409.6|8412.5|8400.5|0
1651019100000|2022-04-27 00:25:00|8418.9|8406.9|8410.3|8398.3|8421.6|8409.6|8408|8396|0
1651019400000|2022-04-27 00:30:00|8409.8|8397.8|8403.5|8391.5|8409.8|8397.8|8403.5|8391.5|0
1651019700000|2022-04-27 00:35:00|8403.9|8391.9|8401.2|8389.2|8408|8396|8401.2|8389.2|0
1651020000000|2022-04-27 00:40:00|8401.7|8389.7|8399|8387|8403.5|8391.5|8389.9|8377.9|0
1651020300000|2022-04-27 00:45:00|8398.1|8386.1|8396.6|8384.6|8401.1|8389.1|8392|8380|0
1651020600000|2022-04-27 00:50:00|8397.4|8385.4|8403.3|8391.3|8403.3|8391.3|8397.4|8385.4|0
1651020900000|2022-04-27 00:55:00|8403.8|8391.8|8396.5|8384.5|8409|8397|8392|8380|0
1651021200000|2022-04-27 01:00:00|8395.6|8383.6|8401|8389|8405.5|8393.5|8394.3|8382.3|0
1651021500000|2022-04-27 01:05:00|8401.9|8389.9|8412.3|8400.3|8414.6|8402.6|8401|8389|0
1651021800000|2022-04-27 01:10:00|8411.5|8399.5|8401.1|8389.1|8411.5|8399.5|8401.1|8389.1|0
1651022100000|2022-04-27 01:15:00|8401.9|8389.9|8407.9|8395.9|8413.5|8401.5|8401.9|8389.9|0
1651022400000|2022-04-27 01:20:00|8408.7|8396.7|8423.7|8411.7|8425.9|8413.9|8407.9|8395.9|0
1651022700000|2022-04-27 01:25:00|8422.8|8410.8|8428.2|8416.2|8430.5|8418.5|8421.4|8409.4|0
1651023000000|2022-04-27 01:30:00|8427.8|8415.8|8437.3|8425.3|8437.3|8425.3|8421.4|8409.4|0
1651023300000|2022-04-27 01:35:00|8437.2|8425.2|8443.4|8431.4|8444.1|8432.1|8430.5|8418.5|0
1651023600000|2022-04-27 01:40:00|8444.1|8432.1|8441.8|8429.8|8448.6|8436.6|8438.4|8426.4|0
1651023900000|2022-04-27 01:45:00|8440.9|8428.9|8439.5|8427.5|8446.3|8434.3|8439.5|8427.5|0
1651024200000|2022-04-27 01:50:00|8439.1|8427.1|8435.1|8423.1|8439.6|8427.6|8435|8423|0
1651024500000|2022-04-27 01:55:00|8435.9|8423.9|8435.1|8423.1|8437.4|8425.4|8434|8422|0
1651024800000|2022-04-27 02:00:00|8434.2|8422.2|8430.6|8418.6|8435.1|8423.1|8426.1|8414.1|0
1651025100000|2022-04-27 02:05:00|8429.7|8417.7|8417|8405|8432.9|8420.9|8412.5|8400.5|0
1651025400000|2022-04-27 02:10:00|8417.9|8405.9|8423.8|8411.8|8428.3|8416.3|8417|8405|0
1651025700000|2022-04-27 02:15:00|8421.6|8409.6|8419.4|8407.4|8423.9|8411.9|8417.1|8405.1|0
1651026000000|2022-04-27 02:20:00|8420.5|8408.5|8418.3|8406.3|8423.9|8411.9|8414.8|8402.8|0
1651026300000|2022-04-27 02:25:00|8418.2|8406.2|8421.7|8409.7|8421.7|8409.7|8413.7|8401.7|0
1651026600000|2022-04-27 02:30:00|8422.5|8410.5|8423.9|8411.9|8423.9|8411.9|8416|8404|0
1651026900000|2022-04-27 02:35:00|8423|8411|8421.6|8409.6|8423.9|8411.9|8414.8|8402.8|0
1651027200000|2022-04-27 02:40:00|8421.7|8409.7|8428.5|8416.5|8430.7|8418.7|8421.6|8409.6|0
1651027500000|2022-04-27 02:45:00|8428.4|8416.4|8428.4|8416.4|8428.5|8416.5|8421.7|8409.7|0
1651027800000|2022-04-27 02:50:00|8428.5|8416.5|8439.8|8427.8|8444.3|8432.3|8423.9|8411.9|0
1651028100000|2022-04-27 02:55:00|8439.3|8427.3|8439.8|8427.8|8443.1|8431.1|8433|8421|0
1651028400000|2022-04-27 03:00:00|8439.3|8427.3|8439.8|8427.8|8442|8430|8433|8421|0
1651028700000|2022-04-27 03:05:00|8438.9|8426.9|8435.2|8423.2|8439.8|8427.8|8434.1|8422.1|0
1651029000000|2022-04-27 03:10:00|8434.4|8422.4|8436.3|8424.3|8441.9|8429.9|8432.9|8420.9|0
1651029300000|2022-04-27 03:15:00|8435.9|8423.9|8431.7|8419.7|8436.3|8424.3|8430.6|8418.6|0
1651029600000|2022-04-27 03:20:00|8432.2|8420.2|8432.9|8420.9|8435.1|8423.1|8430.6|8418.6|0
1651029900000|2022-04-27 03:25:00|8433.7|8421.7|8437.4|8425.4|8439.7|8427.7|8432.9|8420.9|0
1651030200000|2022-04-27 03:30:00|8435.3|8423.3|8435.4|8423.4|8437.6|8425.6|8433|8421|0
1651030500000|2022-04-27 03:35:00|8433.2|8421.2|8435.4|8423.4|8435.4|8423.4|8433.1|8421.1|0
1651030800000|2022-04-27 03:40:00|8437.7|8425.7|8439.8|8427.8|8439.9|8427.9|8434.2|8422.2|0
1651031100000|2022-04-27 03:45:00|8439.7|8427.7|8446.5|8434.5|8448.7|8436.7|8439.7|8427.7|0
1651031400000|2022-04-27 03:50:00|8446.4|8434.4|8437.4|8425.4|8446.5|8434.5|8437.4|8425.4|0
1651031700000|2022-04-27 03:55:00|8438.3|8426.3|8439.7|8427.7|8442|8430|8438.3|8426.3|0
1651032000000|2022-04-27 04:00:00|8437.7|8425.7|8446.7|8434.7|8446.7|8434.7|8435.4|8423.4|0
1651032300000|2022-04-27 04:05:00|8446.6|8434.6|8446.7|8434.7|8451.2|8439.2|8446.6|8434.6|0
1651032600000|2022-04-27 04:10:00|8444.4|8432.4|8445.5|8433.5|8448.9|8436.9|8444.4|8432.4|0
1651032900000|2022-04-27 04:15:00|8445.7|8433.7|8444.2|8432.2|8446.4|8434.4|8441.9|8429.9|0
1651033200000|2022-04-27 04:20:00|8443.3|8431.3|8439.6|8427.6|8444.2|8432.2|8439.6|8427.6|0
1651033500000|2022-04-27 04:25:00|8439.7|8427.7|8444.1|8432.1|8446.4|8434.4|8439.6|8427.6|0
1651033800000|2022-04-27 04:30:00|8442.1|8430.1|8444.3|8432.3|8446.6|8434.6|8442.1|8430.1|0
1651034100000|2022-04-27 04:35:00|8442.1|8430.1|8442|8430|8442.1|8430.1|8439.8|8427.8|0
1651034400000|2022-04-27 04:40:00|8442.1|8430.1|8437.6|8425.6|8444.3|8432.3|8437.6|8425.6|0
1651034700000|2022-04-27 04:45:00|8442|8430|8448.9|8436.9|8450|8438|8442|8430|0
1651035000000|2022-04-27 04:50:00|8448.8|8436.8|8442.1|8430.1|8448.9|8436.9|8442.1|8430.1|0
1651035300000|2022-04-27 04:55:00|8442.2|8430.2|8442.2|8430.2|8444.4|8432.4|8439.9|8427.9|0
1651035600000|2022-04-27 05:00:00|8444.4|8432.4|8433.8|8421.8|8444.5|8432.5|8433.8|8421.8|0
1651035900000|2022-04-27 05:05:00|8435|8423|8440.6|8428.6|8442.9|8430.9|8434.9|8422.9|0
1651036200000|2022-04-27 05:10:00|8440.7|8428.7|8451.9|8439.9|8454.2|8442.2|8440.6|8428.6|0
1651036500000|2022-04-27 05:15:00|8452.5|8440.5|8443.7|8431.7|8453.9|8441.9|8443.7|8431.7|0
1651036800000|2022-04-27 05:20:00|8443.6|8431.6|8441.4|8429.4|8445.9|8433.9|8439.1|8427.1|0
1651037100000|2022-04-27 05:25:00|8440.6|8428.6|8450.5|8438.5|8450.5|8438.5|8439.2|8427.2|0
1651037400000|2022-04-27 05:30:00|8451.3|8439.3|8442.5|8430.5|8455|8443|8441.4|8429.4|0
1651037700000|2022-04-27 05:35:00|8442.9|8430.9|8459.5|8447.5|8461.7|8449.7|8442.5|8430.5|0
1651038000000|2022-04-27 05:40:00|8460.3|8448.3|8461.7|8449.7|8461.7|8449.7|8457.2|8445.2|0
1651038300000|2022-04-27 05:45:00|8460.8|8448.8|8459.4|8447.4|8461.7|8449.7|8450.4|8438.4|0
1651038600000|2022-04-27 05:50:00|8460.2|8448.2|8468.4|8456.4|8470.6|8458.6|8459.4|8447.4|0
1651038900000|2022-04-27 05:55:00|8469.2|8457.2|8466.1|8454.1|8472.9|8460.9|8453.7|8441.7|0
1651039200000|2022-04-27 06:00:00|8463.9|8451.9|8452.8|8447.8|8464.3|8459.3|8449.3|8444.3|101
1651039500000|2022-04-27 06:05:00|8452.3|8447.3|8450.3|8445.3|8461.8|8456.8|8448.3|8443.3|36
1651039800000|2022-04-27 06:10:00|8450.8|8445.8|8468.3|8463.3|8468.8|8463.8|8445.3|8440.3|76
1651040100000|2022-04-27 06:15:00|8467.8|8462.8|8467.3|8462.3|8468.8|8463.8|8461.3|8456.3|49
1651040400000|2022-04-27 06:20:00|8466.8|8461.8|8464.3|8459.3|8470.8|8465.8|8463.3|8458.3|32
1651040700000|2022-04-27 06:25:00|8464.8|8459.8|8462.3|8457.3|8466.8|8461.8|8460.3|8455.3|20
1651041000000|2022-04-27 06:30:00|8461.8|8456.8|8466.8|8461.8|8466.8|8461.8|8456.3|8451.3|43
1651041300000|2022-04-27 06:35:00|8466.3|8461.3|8455.3|8450.3|8469.3|8464.3|8453.8|8448.8|26
1651041600000|2022-04-27 06:40:00|8454.8|8449.8|8461.3|8456.3|8461.8|8456.8|8452.3|8447.3|46
1651041900000|2022-04-27 06:45:00|8461.8|8456.8|8464.3|8459.3|8465.8|8460.8|8456.3|8451.3|17
1651042200000|2022-04-27 06:50:00|8463.8|8458.8|8469.8|8464.8|8470.3|8465.3|8460.8|8455.8|18
1651042500000|2022-04-27 06:55:00|8471.8|8466.8|8468.8|8463.8|8474.3|8469.3|8462.3|8457.3|79
1651042800000|2022-04-27 07:00:00|8476.8|8471.8|8430.8|8425.8|8476.8|8471.8|8425.8|8420.8|847
1651043100000|2022-04-27 07:05:00|8428.8|8423.8|8427.8|8422.8|8435.8|8430.8|8419.8|8414.8|330
1651043400000|2022-04-27 07:10:00|8426.8|8421.8|8401.3|8396.3|8426.8|8421.8|8399.3|8394.3|363
1651043700000|2022-04-27 07:15:00|8400.8|8395.8|8391.3|8386.3|8404.8|8399.8|8386.8|8381.8|280
1651044000000|2022-04-27 07:20:00|8389.8|8384.8|8376.3|8371.3|8394.8|8389.8|8374.8|8369.8|332
1651044300000|2022-04-27 07:25:00|8376.8|8371.8|8350.3|8345.3|8378.8|8373.8|8349.3|8344.3|455
1651044600000|2022-04-27 07:30:00|8349.8|8344.8|8358.3|8353.3|8365.8|8360.8|8344.8|8339.8|525
1651044900000|2022-04-27 07:35:00|8357.8|8352.8|8383.8|8378.8|8383.8|8378.8|8355.3|8350.3|268
1651045200000|2022-04-27 07:40:00|8384.1|8379.1|8387.6|8382.6|8399.1|8394.1|8383.6|8378.6|240
1651045500000|2022-04-27 07:45:00|8389.1|8384.1|8386.1|8381.1|8399.1|8394.1|8384.1|8379.1|179
1651045800000|2022-04-27 07:50:00|8386.6|8381.6|8409.1|8404.1|8411.1|8406.1|8385.6|8380.6|231
1651046100000|2022-04-27 07:55:00|8409.6|8404.6|8423.1|8418.1|8423.1|8418.1|8407.1|8402.1|118
1651046400000|2022-04-27 08:00:00|8423.6|8418.6|8402.1|8397.1|8426.1|8421.1|8401.1|8396.1|228
1651046700000|2022-04-27 08:05:00|8402.6|8397.6|8405.1|8400.1|8415.1|8410.1|8401.6|8396.6|75
1651047000000|2022-04-27 08:10:00|8405.6|8400.6|8425.6|8420.6|8427.1|8422.1|8404.6|8399.6|135
1651047300000|2022-04-27 08:15:00|8426.1|8421.1|8433.6|8428.6|8435.6|8430.6|8425.1|8420.1|68
1651047600000|2022-04-27 08:20:00|8434.1|8429.1|8438.1|8433.1|8443.6|8438.6|8428.1|8423.1|118
1651047900000|2022-04-27 08:25:00|8439.1|8434.1|8424.1|8419.1|8441.1|8436.1|8421.1|8416.1|120
1651048200000|2022-04-27 08:30:00|8424.6|8419.6|8417.1|8412.1|8433.1|8428.1|8414.6|8409.6|117
1651048500000|2022-04-27 08:35:00|8416.6|8411.6|8429.6|8424.6|8430.1|8425.1|8414.6|8409.6|89
1651048800000|2022-04-27 08:40:00|8430.1|8425.1|8433.1|8428.1|8435.6|8430.6|8428.1|8423.1|40
1651049100000|2022-04-27 08:45:00|8433.6|8428.6|8418.6|8413.6|8434.1|8429.1|8416.1|8411.1|118
1651049400000|2022-04-27 08:50:00|8418.1|8413.1|8423.1|8418.1|8429.6|8424.6|8415.1|8410.1|89
1651049700000|2022-04-27 08:55:00|8423.6|8418.6|8441.1|8436.1|8449.1|8444.1|8423.1|8418.1|134
1651050000000|2022-04-27 09:00:00|8440.6|8435.6|8448.6|8443.6|8456.6|8451.6|8436.1|8431.1|135
1651050300000|2022-04-27 09:05:00|8449.1|8444.1|8441.1|8436.1|8452.6|8447.6|8440.6|8435.6|111
1651050600000|2022-04-27 09:10:00|8440.6|8435.6|8443.1|8438.1|8448.1|8443.1|8437.1|8432.1|75
1651050900000|2022-04-27 09:15:00|8443.6|8438.6|8445.1|8440.1|8450.6|8445.6|8437.1|8432.1|124
1651051200000|2022-04-27 09:20:00|8445.6|8440.6|8444.6|8439.6|8452.1|8447.1|8440.1|8435.1|78
1651051500000|2022-04-27 09:25:00|8447.1|8442.1|8449.1|8444.1|8453.1|8448.1|8446.1|8441.1|41
1651051800000|2022-04-27 09:30:00|8448.6|8443.6|8442.6|8437.6|8456.1|8451.1|8441.1|8436.1|71
1651052100000|2022-04-27 09:35:00|8442.1|8437.1|8460.1|8455.1|8461.1|8456.1|8441.1|8436.1|36
1651052400000|2022-04-27 09:40:00|8459.6|8454.6|8459.1|8454.1|8462.1|8457.1|8453.1|8448.1|45
1651052700000|2022-04-27 09:45:00|8458.6|8453.6|8458.1|8453.1|8461.6|8456.6|8454.6|8449.6|41
1651053000000|2022-04-27 09:50:00|8458.6|8453.6|8470.1|8465.1|8474.1|8469.1|8457.1|8452.1|104
1651053300000|2022-04-27 09:55:00|8470.6|8465.6|8476.1|8471.1|8480.6|8475.6|8470.1|8465.1|61
1651053600000|2022-04-27 10:00:00|8476.6|8471.6|8482.1|8477.1|8483.1|8478.1|8472.1|8467.1|72
1651053900000|2022-04-27 10:05:00|8481.6|8476.6|8481.1|8476.1|8485.1|8480.1|8479.1|8474.1|47
1651054200000|2022-04-27 10:10:00|8481.6|8476.6|8481.1|8476.1|8485.1|8480.1|8477.1|8472.1|56
1651054500000|2022-04-27 10:15:00|8481.6|8476.6|8479.1|8474.1|8483.1|8478.1|8475.6|8470.6|103
1651054800000|2022-04-27 10:20:00|8479.6|8474.6|8492.6|8487.6|8492.6|8487.6|8479.1|8474.1|100
1651055100000|2022-04-27 10:25:00|8492.1|8487.1|8489.1|8484.1|8492.6|8487.6|8486.6|8481.6|46
1651055400000|2022-04-27 10:30:00|8488.6|8483.6|8492.1|8487.1|8493.1|8488.1|8484.1|8479.1|24
1651055700000|2022-04-27 10:35:00|8491.6|8486.6|8494.1|8489.1|8495.6|8490.6|8484.1|8479.1|87
1651056000000|2022-04-27 10:40:00|8494.6|8489.6|8485.1|8480.1|8496.1|8491.1|8485.1|8480.1|55
1651056300000|2022-04-27 10:45:00|8484.6|8479.6|8485.1|8480.1|8494.6|8489.6|8468.6|8463.6|684
1651056600000|2022-04-27 10:50:00|8485.6|8480.6|8494.6|8489.6|8495.1|8490.1|8485.1|8480.1|81
1651056900000|2022-04-27 10:55:00|8494.1|8489.1|8491.6|8486.6|8497.1|8492.1|8487.1|8482.1|43
1651057200000|2022-04-27 11:00:00|8493.1|8488.1|8481.1|8476.1|8494.1|8489.1|8478.6|8473.6|102
1651057500000|2022-04-27 11:05:00|8481.6|8476.6|8474.6|8469.6|8482.1|8477.1|8474.6|8469.6|73
1651057800000|2022-04-27 11:10:00|8475.1|8470.1|8476.6|8471.6|8478.1|8473.1|8473.1|8468.1|49
1651058100000|2022-04-27 11:15:00|8477.1|8472.1|8472.1|8467.1|8479.6|8474.6|8472.1|8467.1|55
1651058400000|2022-04-27 11:20:00|8472.6|8467.6|8463.1|8458.1|8475.1|8470.1|8458.1|8453.1|227
1651058700000|2022-04-27 11:25:00|8465.1|8460.1|8454.1|8449.1|8465.1|8460.1|8453.1|8448.1|133
1651059000000|2022-04-27 11:30:00|8453.6|8448.6|8451.6|8446.6|8456.1|8451.1|8449.1|8444.1|125
1651059300000|2022-04-27 11:35:00|8450.1|8445.1|8453.1|8448.1|8455.1|8450.1|8448.6|8443.6|98
1651059600000|2022-04-27 11:40:00|8453|8448|8465|8460|8467|8462|8453|8448|49
1651059900000|2022-04-27 11:45:00|8464.5|8459.5|8475|8470|8476.5|8471.5|8464.5|8459.5|40
1651060200000|2022-04-27 11:50:00|8474.5|8469.5|8467|8462|8475|8470|8466|8461|32
1651060500000|2022-04-27 11:55:00|8466.5|8461.5|8463.5|8458.5|8469.5|8464.5|8459.5|8454.5|54
1651060800000|2022-04-27 12:00:00|8463|8458|8468|8463|8469|8464|8457.5|8452.5|139
1651061100000|2022-04-27 12:05:00|8468.5|8463.5|8481|8476|8482|8477|8466|8461|82
1651061400000|2022-04-27 12:10:00|8481.5|8476.5|8478|8473|8483|8478|8477|8472|51
1651061700000|2022-04-27 12:15:00|8477.5|8472.5|8471|8466|8481.5|8476.5|8470.5|8465.5|46
1651062000000|2022-04-27 12:20:00|8471.5|8466.5|8466.5|8461.5|8473|8468|8464.5|8459.5|37
1651062300000|2022-04-27 12:25:00|8465|8460|8468|8463|8469|8464|8463|8458|28
1651062600000|2022-04-27 12:30:00|8468.5|8463.5|8468.5|8463.5|8475|8470|8464|8459|118
1651062900000|2022-04-27 12:35:00|8469|8464|8477.5|8472.5|8478|8473|8465.5|8460.5|53
1651063200000|2022-04-27 12:40:00|8479|8474|8474.5|8469.5|8479.5|8474.5|8473|8468|70
1651063500000|2022-04-27 12:45:00|8474|8469|8465|8460|8476|8471|8463|8458|32
1651063800000|2022-04-27 12:50:00|8465.5|8460.5|8465|8460|8469|8464|8463|8458|37
1651064100000|2022-04-27 12:55:00|8464.5|8459.5|8468|8463|8469|8464|8464|8459|24
1651064400000|2022-04-27 13:00:00|8467.5|8462.5|8475|8470|8478|8473|8466.5|8461.5|29
1651064700000|2022-04-27 13:05:00|8475.5|8470.5|8463|8458|8476|8471|8461|8456|82
1651065000000|2022-04-27 13:10:00|8463.5|8458.5|8468|8463|8470|8465|8461|8456|74
1651065300000|2022-04-27 13:15:00|8467.5|8462.5|8473|8468|8473.5|8468.5|8466.5|8461.5|79
1651065600000|2022-04-27 13:20:00|8473.5|8468.5|8468|8463|8475.5|8470.5|8467|8462|38
1651065900000|2022-04-27 13:25:00|8467.5|8462.5|8464|8459|8470.5|8465.5|8462.5|8457.5|66
1651066200000|2022-04-27 13:30:00|8462|8457|8462.5|8457.5|8472|8467|8462|8457|132
1651066500000|2022-04-27 13:35:00|8462|8457|8457|8452|8466|8461|8450|8445|143
1651066800000|2022-04-27 13:40:00|8457.5|8452.5|8491|8486|8491.5|8486.5|8457.5|8452.5|133
1651067100000|2022-04-27 13:45:00|8491.5|8486.5|8503|8498|8504.5|8499.5|8490|8485|143
1651067400000|2022-04-27 13:50:00|8503.5|8498.5|8497.5|8492.5|8507|8502|8489.5|8484.5|165
1651067700000|2022-04-27 13:55:00|8498|8493|8507|8502|8509|8504|8498|8493|133
1651068000000|2022-04-27 14:00:00|8506.5|8501.5|8489|8484|8512.5|8507.5|8484|8479|300
1651068300000|2022-04-27 14:05:00|8489.5|8484.5|8495.5|8490.5|8503|8498|8483|8478|145
1651068600000|2022-04-27 14:10:00|8493.8|8488.8|8480.3|8475.3|8497.3|8492.3|8479.3|8474.3|151
1651068900000|2022-04-27 14:15:00|8480.8|8475.8|8465.3|8460.3|8480.8|8475.8|8461.3|8456.3|156
1651069200000|2022-04-27 14:20:00|8464.8|8459.8|8457.8|8452.8|8466.8|8461.8|8454.3|8449.3|188
1651069500000|2022-04-27 14:25:00|8458.3|8453.3|8455.3|8450.3|8466.3|8461.3|8455.3|8450.3|98
1651069800000|2022-04-27 14:30:00|8455.8|8450.8|8454.8|8449.8|8456.8|8451.8|8445.3|8440.3|132
1651070100000|2022-04-27 14:35:00|8455.3|8450.3|8464.8|8459.8|8465.8|8460.8|8451.3|8446.3|187
1651070400000|2022-04-27 14:40:00|8465.3|8460.3|8468.3|8463.3|8474.8|8469.8|8464.3|8459.3|147
1651070700000|2022-04-27 14:45:00|8467.8|8462.8|8472.8|8467.8|8475.8|8470.8|8466.8|8461.8|89
1651071000000|2022-04-27 14:50:00|8473.3|8468.3|8469.3|8464.3|8477.8|8472.8|8468.8|8463.8|46
1651071300000|2022-04-27 14:55:00|8468.8|8463.8|8465.3|8460.3|8473.8|8468.8|8463.8|8458.8|178
1651071600000|2022-04-27 15:00:00|8465.8|8460.8|8474.3|8469.3|8482.8|8477.8|8465.3|8460.3|159
1651071900000|2022-04-27 15:05:00|8473.8|8468.8|8475.3|8470.3|8478.3|8473.3|8468.3|8463.3|48
1651072200000|2022-04-27 15:10:00|8475.8|8470.8|8463.8|8458.8|8475.8|8470.8|8459.3|8454.3|82
1651072500000|2022-04-27 15:15:00|8464.3|8459.3|8476.3|8471.3|8479.3|8474.3|8464.3|8459.3|160
1651072800000|2022-04-27 15:20:00|8476.8|8471.8|8471.8|8466.8|8477.3|8472.3|8463.8|8458.8|150
1651073100000|2022-04-27 15:25:00|8471.3|8466.3|8487.3|8482.3|8487.3|8482.3|8468.3|8463.3|430
1651073400000|2022-04-27 15:30:00|8456|8449|8453|8446|8462|8455|8445|8439|454
1651073700000|2022-04-27 15:35:00|8452|8447|8453|8446|8462|8456|8451|8445|283
1651074000000|2022-04-27 15:40:00|8454|8447|8457|8450|8462|8455|8451|8444|160
1651074300000|2022-04-27 15:45:00|8456|8448|8457|8451|8462|8455|8451|8444|39
1651074600000|2022-04-27 15:50:00|8458|8449|8443|8437|8458|8451|8441|8434|39
1651074900000|2022-04-27 15:55:00|8445|8436|8453|8446|8455|8449|8442|8435|482
1651075200000|2022-04-27 16:00:00|8454|8447|8454|8447|8458|8451|8443|8436|27
1651075500000|2022-04-27 16:05:00|8455|8448|8470|8463|8471|8464|8454|8448|41
1651075800000|2022-04-27 16:10:00|8469|8464|8465|8459|8472|8465|8465|8458|9
1651076100000|2022-04-27 16:15:00|8464|8458|8462|8455|8470|8463|8458|8451|23
1651076400000|2022-04-27 16:20:00|8463|8456|8478|8471|8481|8474|8461|8454|44
1651076700000|2022-04-27 16:25:00|8477|8470|8482|8475|8482|8476|8476|8468|33
1651077000000|2022-04-27 16:30:00|8483|8476|8478|8471|8484|8478|8477|8470|11
1651077300000|2022-04-27 16:35:00|8479|8472|8475|8468|8479|8472|8469|8462|18
1651077600000|2022-04-27 16:40:00|8474|8467|8478|8470|8481|8475|8471|8464|17
1651077900000|2022-04-27 16:45:00|8477|8471|8472|8466|8480|8473|8471|8465|19
1651078200000|2022-04-27 16:50:00|8473|8467|8475|8469|8475|8469|8471|8464|22
1651078500000|2022-04-27 16:55:00|8474|8468|8474|8466|8476|8469|8469|8462|10
1651078800000|2022-04-27 17:00:00|8473|8467|8476|8468|8480|8469|8457|8448|26
1651079100000|2022-04-27 17:05:00|8475|8467|8459|8451|8476|8469|8458|8450|11
1651079400000|2022-04-27 17:10:00|8460|8449|8458|8450|8466|8458|8451|8442|21
1651079700000|2022-04-27 17:15:00|8459|8449|8456|8448|8460|8452|8450|8439|10
1651080000000|2022-04-27 17:20:00|8457|8449|8457|8448|8463|8454|8454|8446|7
1651080300000|2022-04-27 17:25:00|8458|8450|8471|8463|8472|8463|8448|8439|10
1651080600000|2022-04-27 17:30:00|8470|8462|8470|8461|8473|8465|8462|8455|12
1651080900000|2022-04-27 17:35:00|8471|8462|8462|8452|8477|8468|8457|8449|16
1651081200000|2022-04-27 17:40:00|8461|8453|8460|8452|8463|8453|8456|8448|6
1651081500000|2022-04-27 17:45:00|8458|8449|8466|8458|8472|8461|8457|8449|4
1651081800000|2022-04-27 17:50:00|8469|8460|8463|8457|8473|8464|8463|8457|48
1651082100000|2022-04-27 17:55:00|8465|8459|8470.3|8458.3|8470.3|8461|8463|8451.5|31
1651082400000|2022-04-27 18:00:00|8469.2|8457.2|8458.8|8446.8|8469.2|8457.2|8456.5|8444.5|0
1651082700000|2022-04-27 18:05:00|8459.9|8447.9|8458.8|8446.8|8465.7|8453.7|8456.5|8444.5|0
1651083000000|2022-04-27 18:10:00|8458.9|8446.9|8463.3|8451.3|8465.7|8453.7|8454.2|8442.2|0
1651083300000|2022-04-27 18:15:00|8463.4|8451.4|8447.4|8435.4|8463.4|8451.4|8442.8|8430.8|0
1651083600000|2022-04-27 18:20:00|8449.6|8437.6|8446.1|8434.1|8456.6|8444.6|8446.1|8434.1|0
1651083900000|2022-04-27 18:25:00|8445|8433|8445|8433|8449.5|8437.5|8442.6|8430.6|0
1651084200000|2022-04-27 18:30:00|8442.8|8430.8|8451.9|8439.9|8454.3|8442.3|8440.5|8428.5|46
1651084500000|2022-04-27 18:35:00|8453|8441|8449.5|8437.5|8454.2|8442.2|8432.3|8420.3|0
1651084800000|2022-04-27 18:40:00|8449.6|8437.6|8456.5|8444.5|8461.1|8449.1|8449.5|8437.5|0
1651085100000|2022-04-27 18:45:00|8458.7|8446.7|8451.8|8439.8|8463.4|8451.4|8446.1|8434.1|0
1651085400000|2022-04-27 18:50:00|8454|8442|8435.7|8423.7|8454.1|8442.1|8433.4|8421.4|0
1651085700000|2022-04-27 18:55:00|8435.6|8423.6|8424.4|8412.4|8435.6|8423.6|8415.3|8403.3|0
1651086000000|2022-04-27 19:00:00|8424.3|8412.3|8417.4|8405.4|8426.8|8414.8|8412.8|8400.8|0
1651086300000|2022-04-27 19:05:00|8419.6|8407.6|8417.5|8405.5|8424.4|8412.4|8408.4|8396.4|0
1651086600000|2022-04-27 19:10:00|8417.4|8405.4|8419.7|8407.7|8426.4|8414.4|8410.4|8398.4|0
1651086900000|2022-04-27 19:15:00|8419.6|8407.6|8415.2|8403.2|8426.6|8414.6|8408.4|8396.4|0
1651087200000|2022-04-27 19:20:00|8413|8401|8410.6|8398.6|8417.6|8405.6|8403.7|8391.7|0
1651087500000|2022-04-27 19:25:00|8409.5|8397.5|8413.1|8401.1|8422.1|8410.1|8408.4|8396.4|0
1651087800000|2022-04-27 19:30:00|8414.2|8402.2|8417.2|8405.2|8424.4|8412.4|8410.7|8398.7|0
1651088100000|2022-04-27 19:35:00|8417.1|8405.1|8413.2|8401.2|8424|8412|8406|8394|0
1651088400000|2022-04-27 19:40:00|8413.3|8401.3|8427|8415|8431.6|8419.6|8410.9|8398.9|0
1651088700000|2022-04-27 19:45:00|8424.8|8412.8|8421.8|8409.8|8436.2|8424.2|8417.7|8405.7|0
1651089000000|2022-04-27 19:50:00|8421.7|8409.7|8415.1|8403.1|8421.9|8409.9|8403.5|8391.5|0
1651089300000|2022-04-27 19:55:00|8417.3|8405.3|8418.4|8406.4|8428.5|8416.5|8414.8|8402.8|0
1651089600000|2022-04-27 20:00:00|8420.8|8408.8|8420.1|8408.1|8426.4|8414.4|8413.9|8401.9|0
1651089900000|2022-04-27 20:05:00|8420.4|8408.4|8437.8|8425.8|8450.9|8438.9|8418.5|8406.5|0
1651090200000|2022-04-27 20:10:00|8437.3|8425.3|8438.1|8426.1|8448.6|8436.6|8433.7|8421.7|0
1651090500000|2022-04-27 20:15:00|8437.9|8425.9|8446.3|8434.3|8451.8|8439.8|8437.6|8425.6|0
1651090800000|2022-04-27 20:20:00|8446.6|8434.6|8449.1|8437.1|8451.4|8439.4|8442.9|8430.9|0
1651091100000|2022-04-27 20:25:00|8448.9|8436.9|8449.3|8437.3|8453|8441|8446.6|8434.6|0
1651091400000|2022-04-27 20:30:00|8449.1|8437.1|8454.8|8442.8|8456|8444|8448.9|8436.9|0
1651091700000|2022-04-27 20:35:00|8454.6|8442.6|8459.4|8447.4|8459.4|8447.4|8453.2|8441.2|0
1651092000000|2022-04-27 20:40:00|8459|8447|8461.3|8449.3|8461.3|8449.3|8457.1|8445.1|0
1651092300000|2022-04-27 20:45:00|8461.2|8449.2|8473.5|8461.5|8476.7|8464.7|8459.4|8447.4|0
1651092600000|2022-04-27 20:50:00|8473.3|8461.3|8467.7|8455.7|8479.2|8467.2|8466.1|8454.1|0
1651092900000|2022-04-27 20:55:00|8467.5|8455.5|8472.1|8460.1|8475.5|8463.5|8467.5|8455.5|0
1651093200000|2022-04-27 21:00:00|8471|8459|8468.4|8456.4|8471.6|8459.6|8468.4|8456.4|0
1651093500000|2022-04-27 21:05:00|8468.2|8456.2|8470.7|8458.7|8470.9|8458.9|8468|8456|0
1651093800000|2022-04-27 21:10:00|8470.5|8458.5|8470.9|8458.9|8471.1|8459.1|8470.5|8458.5|0
1651094100000|2022-04-27 21:15:00|8470.7|8458.7|8470.9|8458.9|8470.9|8458.9|8470.2|8458.2|0
1651094400000|2022-04-27 21:20:00|8471.1|8459.1|8471.6|8459.6|8471.8|8459.8|8470.5|8458.5|0
1651094700000|2022-04-27 21:25:00|8470.9|8458.9|8471.1|8459.1|8471.8|8459.8|8470.9|8458.9|0
1651095000000|2022-04-27 21:30:00|8470.9|8458.9|8471.6|8459.6|8471.8|8459.8|8470.5|8458.5|0
1651095300000|2022-04-27 21:35:00|8471.8|8459.8|8472.5|8460.5|8473.4|8461.4|8471.6|8459.6|0
1651095600000|2022-04-27 21:40:00|8472.7|8460.7|8472.4|8460.4|8472.7|8460.7|8470.8|8458.8|0
1651095900000|2022-04-27 21:45:00|8472|8460|8471.7|8459.7|8473.8|8461.8|8471.7|8459.7|0
1651096200000|2022-04-27 21:50:00|8471.8|8459.8|8474|8462|8474|8462|8471.8|8459.8|0
1651096500000|2022-04-27 21:55:00|8473.8|8461.8|8474.7|8462.7|8474.7|8462.7|8473.8|8461.8|0
1651096800000|2022-04-27 22:00:00|8474.9|8462.9|8477.7|8465.7|8481.6|8469.6|8474.9|8462.9|0
1651097100000|2022-04-27 22:05:00|8477.5|8465.5|8477.7|8465.7|8480.2|8468.2|8477|8465|0
1651097400000|2022-04-27 22:10:00|8477.5|8465.5|8472.6|8460.6|8477.7|8465.7|8470.6|8458.6|0
1651097700000|2022-04-27 22:15:00|8472.7|8460.7|8471.5|8459.5|8477.7|8465.7|8471|8459|0
1651098000000|2022-04-27 22:20:00|8471.7|8459.7|8473.1|8461.1|8473.8|8461.8|8471.3|8459.3|0
1651098300000|2022-04-27 22:25:00|8473.3|8461.3|8471|8459|8473.8|8461.8|8470.1|8458.1|0
1651098600000|2022-04-27 22:30:00|8471.1|8459.1|8472.6|8460.6|8474.3|8462.3|8469.4|8457.4|0
1651098900000|2022-04-27 22:35:00|8472.7|8460.7|8474.3|8462.3|8474.5|8462.5|8471.7|8459.7|0
1651099200000|2022-04-27 22:40:00|8474.2|8462.2|8471.7|8459.7|8474.2|8462.2|8471.7|8459.7|0
1651099500000|2022-04-27 22:45:00|8472.2|8460.2|8473.3|8461.3|8476.1|8464.1|8472.2|8460.2|0
1651099800000|2022-04-27 22:50:00|8473.1|8461.1|8474.7|8462.7|8475.9|8463.9|8472.6|8460.6|0
1651100100000|2022-04-27 22:55:00|8474.9|8462.9|8472.9|8460.9|8475.4|8463.4|8471|8459|0
1651100400000|2022-04-27 23:00:00|8473.3|8461.3|8468.3|8456.3|8474.3|8462.3|8468.1|8456.1|0
1651100700000|2022-04-27 23:05:00|8468.5|8456.5|8470.1|8458.1|8470.6|8458.6|8467.8|8455.8|0
1651101000000|2022-04-27 23:10:00|8469.7|8457.7|8471.3|8459.3|8472.2|8460.2|8469.7|8457.7|0
1651101300000|2022-04-27 23:15:00|8471|8459|8471.7|8459.7|8472.2|8460.2|8469.7|8457.7|0
1651101600000|2022-04-27 23:20:00|8471.3|8459.3|8473.3|8461.3|8474.3|8462.3|8471.3|8459.3|0
1651101900000|2022-04-27 23:25:00|8473.6|8461.6|8476.1|8464.1|8477.5|8465.5|8473.1|8461.1|0
1651102200000|2022-04-27 23:30:00|8475.9|8463.9|8480.2|8468.2|8480.2|8468.2|8474.3|8462.3|0
1651102500000|2022-04-27 23:35:00|8480.7|8468.7|8477.5|8465.5|8480.9|8468.9|8477|8465|0
1651102800000|2022-04-27 23:40:00|8477.2|8465.2|8471.3|8459.3|8477.2|8465.2|8471.3|8459.3|0
1651103100000|2022-04-27 23:45:00|8471.7|8459.7|8472.9|8460.9|8474.5|8462.5|8471.7|8459.7|0
1651103400000|2022-04-27 23:50:00|8473.3|8461.3|8472.9|8460.9|8474.5|8462.5|8472.2|8460.2|0
1651103700000|2022-04-27 23:55:00|8473.1|8461.1|8475.4|8463.4|8475.9|8463.9|8473.1|8461.1|0
1651104000000|2022-04-28 00:00:00|8474.9|8462.9|8469.7|8457.7|8474.9|8462.9|8469.4|8457.4|0
1651104300000|2022-04-28 00:05:00|8469.4|8457.4|8466.6|8454.6|8471.3|8459.3|8465.7|8453.7|0
1651104600000|2022-04-28 00:10:00|8466.4|8454.4|8468.8|8456.8|8469.5|8457.5|8466.1|8454.1|0
1651104900000|2022-04-28 00:15:00|8467|8455|8445.6|8433.6|8467.5|8455.5|8438.9|8426.9|0
1651105200000|2022-04-28 00:20:00|8444.8|8432.8|8441.2|8429.2|8444.8|8432.8|8436.7|8424.7|0
1651105500000|2022-04-28 00:25:00|8440.7|8428.7|8443.4|8431.4|8447.9|8435.9|8440|8428|0
1651105800000|2022-04-28 00:30:00|8442.6|8430.6|8443.4|8431.4|8445.7|8433.7|8434.4|8422.4|0
1651106100000|2022-04-28 00:35:00|8444.3|8432.3|8447.9|8435.9|8452.4|8440.4|8444.3|8432.3|0
1651106400000|2022-04-28 00:40:00|8448|8436|8452.5|8440.5|8454.7|8442.7|8447.9|8435.9|0
1651106700000|2022-04-28 00:45:00|8453.3|8441.3|8454.7|8442.7|8459.2|8447.2|8452.4|8440.4|0
1651107000000|2022-04-28 00:50:00|8455.6|8443.6|8468.2|8456.2|8468.2|8456.2|8454.7|8442.7|0
1651107300000|2022-04-28 00:55:00|8467.3|8455.3|8463.7|8451.7|8468.2|8456.2|8461.4|8449.4|0
1651107600000|2022-04-28 01:00:00|8464.6|8452.6|8471.6|8459.6|8471.6|8459.6|8456.9|8444.9|0
1651107900000|2022-04-28 01:05:00|8471.1|8459.1|8463.7|8451.7|8472.7|8460.7|8461.4|8449.4|0
1651108200000|2022-04-28 01:10:00|8464.1|8452.1|8463.7|8451.7|8464.8|8452.8|8461.4|8449.4|0
1651108500000|2022-04-28 01:15:00|8462.8|8450.8|8468.3|8456.3|8468.3|8456.3|8461.4|8449.4|0
1651108800000|2022-04-28 01:20:00|8467.4|8455.4|8453.6|8441.6|8468.3|8456.3|8450.2|8438.2|0
1651109100000|2022-04-28 01:25:00|8453.2|8441.2|8450.3|8438.3|8457|8445|8448|8436|0
1651109400000|2022-04-28 01:30:00|8448.7|8436.7|8444.1|8432.1|8455.4|8443.4|8441.9|8429.9|0
1651109700000|2022-04-28 01:35:00|8446.3|8434.3|8453.1|8441.1|8454.2|8442.2|8439.6|8427.6|0
1651110000000|2022-04-28 01:40:00|8450.9|8438.9|8453.1|8441.1|8457.6|8445.6|8450.9|8438.9|0
1651110300000|2022-04-28 01:45:00|8452.5|8440.5|8454.7|8442.7|8454.7|8442.7|8447.9|8435.9|0
1651110600000|2022-04-28 01:50:00|8455.1|8443.1|8459.2|8447.2|8463.7|8451.7|8454.7|8442.7|0
1651110900000|2022-04-28 01:55:00|8459.6|8447.6|8465.9|8453.9|8466|8454|8459.2|8447.2|0
1651111200000|2022-04-28 02:00:00|8466.5|8454.5|8464.4|8452.4|8468.8|8456.8|8461|8449|0
1651111500000|2022-04-28 02:05:00|8464.3|8452.3|8462.1|8450.1|8466.6|8454.6|8462.1|8450.1|0
1651111800000|2022-04-28 02:10:00|8462.2|8450.2|8466.6|8454.6|8466.6|8454.6|8462.1|8450.1|0
1651112100000|2022-04-28 02:15:00|8464.4|8452.4|8464.4|8452.4|8466.6|8454.6|8464.3|8452.3|0
1651112400000|2022-04-28 02:20:00|8466.6|8454.6|8464.4|8452.4|8466.6|8454.6|8462.1|8450.1|0
1651112700000|2022-04-28 02:25:00|8466.6|8454.6|8466.6|8454.6|8466.7|8454.7|8462.1|8450.1|0
1651113000000|2022-04-28 02:30:00|8465.5|8453.5|8466.7|8454.7|8468.2|8456.2|8463.7|8451.7|0
1651113300000|2022-04-28 02:35:00|8466|8454|8468.2|8456.2|8470.5|8458.5|8466|8454|0
1651113600000|2022-04-28 02:40:00|8468.7|8456.7|8479.5|8467.5|8479.5|8467.5|8468.7|8456.7|0
1651113900000|2022-04-28 02:45:00|8478|8466|8478|8466|8480.3|8468.3|8478|8466|0
1651114200000|2022-04-28 02:50:00|8475.8|8463.8|8475.7|8463.7|8475.8|8463.8|8475.7|8463.7|0
1651114500000|2022-04-28 02:55:00|8478|8466|8471.2|8459.2|8478|8466|8469|8457|0
1651114800000|2022-04-28 03:00:00|8471|8459|8466|8454|8472.8|8460.8|8464.9|8452.9|0
1651115100000|2022-04-28 03:05:00|8466.9|8454.9|8470.6|8458.6|8470.6|8458.6|8466|8454|0
1651115400000|2022-04-28 03:10:00|8470.5|8458.5|8475.1|8463.1|8477.3|8465.3|8468.3|8456.3|0
1651115700000|2022-04-28 03:15:00|8475|8463|8463.8|8451.8|8477.3|8465.3|8459.2|8447.2|0
1651116000000|2022-04-28 03:20:00|8463.7|8451.7|8466|8454|8466|8454|8454.8|8442.8|0
1651116300000|2022-04-28 03:25:00|8466.4|8454.4|8463.8|8451.8|8470.5|8458.5|8462.6|8450.6|0
1651116600000|2022-04-28 03:30:00|8464.6|8452.6|8468.3|8456.3|8470.5|8458.5|8461.5|8449.5|0
1651116900000|2022-04-28 03:35:00|8467.8|8455.8|8463.7|8451.7|8468.3|8456.3|8461.5|8449.5|0
1651117200000|2022-04-28 03:40:00|8463.3|8451.3|8459.3|8447.3|8463.7|8451.7|8457|8445|0
1651117500000|2022-04-28 03:45:00|8460.1|8448.1|8459.4|8447.4|8461.6|8449.6|8457.1|8445.1|0
1651117800000|2022-04-28 03:50:00|8458.5|8446.5|8458.2|8446.2|8459.4|8447.4|8457.1|8445.1|0
1651118100000|2022-04-28 03:55:00|8457.8|8445.8|8461.6|8449.6|8461.6|8449.6|8454.9|8442.9|0
1651118400000|2022-04-28 04:00:00|8463.5|8451.5|8460.1|8448.1|8464.6|8452.6|8460.1|8448.1|0
1651118700000|2022-04-28 04:05:00|8457.9|8445.9|8460.1|8448.1|8462.4|8450.4|8457.9|8445.9|0
1651119000000|2022-04-28 04:10:00|8460.2|8448.2|8460.2|8448.2|8466.9|8454.9|8460.1|8448.1|0
1651119300000|2022-04-28 04:15:00|8458.5|8446.5|8454.9|8442.9|8459.4|8447.4|8452.6|8440.6|0
1651119600000|2022-04-28 04:20:00|8455.8|8443.8|8457.1|8445.1|8457.2|8445.2|8454.9|8442.9|0
1651119900000|2022-04-28 04:25:00|8456.3|8444.3|8457.2|8445.2|8457.2|8445.2|8452.7|8440.7|0
1651120200000|2022-04-28 04:30:00|8457.1|8445.1|8464|8452|8468.4|8456.4|8454.9|8442.9|0
1651120500000|2022-04-28 04:35:00|8463.1|8451.1|8464|8452|8464|8452|8461.7|8449.7|0
1651120800000|2022-04-28 04:40:00|8463.1|8451.1|8470.7|8458.7|8470.8|8458.8|8461.7|8449.7|0
1651121100000|2022-04-28 04:45:00|8470.4|8458.4|8471.6|8459.6|8473.8|8461.8|8469.3|8457.3|0
1651121400000|2022-04-28 04:50:00|8470.5|8458.5|8467.1|8455.1|8470.5|8458.5|8467.1|8455.1|0
1651121700000|2022-04-28 04:55:00|8466|8454|8469.4|8457.4|8471.6|8459.6|8464.9|8452.9|0
1651122000000|2022-04-28 05:00:00|8468.1|8456.1|8464|8452|8468.5|8456.5|8459.5|8447.5|0
1651122300000|2022-04-28 05:05:00|8464.9|8452.9|8468.5|8456.5|8468.5|8456.5|8464|8452|0
1651122600000|2022-04-28 05:10:00|8467.7|8455.7|8466.3|8454.3|8468.5|8456.5|8464|8452|0
1651122900000|2022-04-28 05:15:00|8465.4|8453.4|8461.8|8449.8|8465.4|8453.4|8459.5|8447.5|0
1651123200000|2022-04-28 05:20:00|8462.2|8450.2|8459.5|8447.5|8466.3|8454.3|8459.5|8447.5|0
1651123500000|2022-04-28 05:25:00|8460.4|8448.4|8468.5|8456.5|8468.5|8456.5|8459.5|8447.5|0
1651123800000|2022-04-28 05:30:00|8469.4|8457.4|8473|8461|8473|8461|8468.5|8456.5|0
1651124100000|2022-04-28 05:35:00|8473.9|8461.9|8475.2|8463.2|8482|8470|8473|8461|0
1651124400000|2022-04-28 05:40:00|8475.7|8463.7|8475.2|8463.2|8479.7|8467.7|8471.8|8459.8|0
1651124700000|2022-04-28 05:45:00|8476.1|8464.1|8488.8|8476.8|8495.5|8483.5|8476.1|8464.1|0
1651125000000|2022-04-28 05:50:00|8489.6|8477.6|8500|8488|8502.2|8490.2|8489.6|8477.6|0
1651125300000|2022-04-28 05:55:00|8499.1|8487.1|8497.7|8485.7|8500|8488|8495.5|8483.5|0
1651125600000|2022-04-28 06:00:00|8496.2|8484.2|8494|8489|8496.2|8490.5|8487|8479.7|49
1651125900000|2022-04-28 06:05:00|8493|8488|8490.5|8485.5|8493|8488|8484.5|8479.5|26
1651126200000|2022-04-28 06:10:00|8491|8486|8493.5|8488.5|8493.5|8488.5|8484|8479|21
1651126500000|2022-04-28 06:15:00|8494|8489|8496|8491|8497.5|8492.5|8492.5|8487.5|27
1651126800000|2022-04-28 06:20:00|8496.5|8491.5|8496|8491|8501.5|8496.5|8492|8487|37
1651127100000|2022-04-28 06:25:00|8495.5|8490.5|8500|8495|8502|8497|8492.5|8487.5|30
1651127400000|2022-04-28 06:30:00|8500.5|8495.5|8510|8505|8512.5|8507.5|8500|8495|55
1651127700000|2022-04-28 06:35:00|8509.5|8504.5|8505.5|8500.5|8510|8505|8501|8496|13
1651128000000|2022-04-28 06:40:00|8506|8501|8508.5|8503.5|8510|8505|8501|8496|7
1651128300000|2022-04-28 06:45:00|8508|8503|8508.5|8503.5|8512|8507|8506.5|8501.5|6
1651128600000|2022-04-28 06:50:00|8509|8504|8513|8508|8516|8511|8508.5|8503.5|18
1651128900000|2022-04-28 06:55:00|8513.5|8508.5|8514.5|8509.5|8518|8513|8509.5|8504.5|105
1651129200000|2022-04-28 07:00:00|8521|8516|8521|8516|8532|8527|8509|8504|886
1651129500000|2022-04-28 07:05:00|8522|8517|8509|8504|8526|8521|8502.5|8497.5|368
1651129800000|2022-04-28 07:10:00|8509.5|8504.5|8511|8506|8522|8517|8499|8494|337
1651130100000|2022-04-28 07:15:00|8511.5|8506.5|8497|8492|8515|8510|8491|8486|387
1651130400000|2022-04-28 07:20:00|8497.5|8492.5|8504.5|8499.5|8508.5|8503.5|8493|8488|254
1651130700000|2022-04-28 07:25:00|8505|8500|8521|8516|8521.5|8516.5|8502.5|8497.5|205
1651131000000|2022-04-28 07:30:00|8521.5|8516.5|8515.5|8510.5|8531|8526|8515.5|8510.5|280
1651131300000|2022-04-28 07:35:00|8516|8511|8533|8528|8536|8531|8515|8510|147
1651131600000|2022-04-28 07:40:00|8533.5|8528.5|8531|8526|8534.5|8529.5|8524|8519|136
1651131900000|2022-04-28 07:45:00|8530.5|8525.5|8515.5|8510.5|8531|8526|8515|8510|151
1651132200000|2022-04-28 07:50:00|8515|8510|8512|8507|8517|8512|8508.5|8503.5|111
1651132500000|2022-04-28 07:55:00|8511.5|8506.5|8503|8498|8513|8508|8502|8497|98
1651132800000|2022-04-28 08:00:00|8502.5|8497.5|8495|8490|8503.5|8498.5|8493.5|8488.5|146
1651133100000|2022-04-28 08:05:00|8494.5|8489.5|8506.5|8501.5|8507|8502|8492.5|8487.5|104
1651133400000|2022-04-28 08:10:00|8505.5|8500.5|8514|8509|8516|8511|8503.5|8498.5|119
1651133700000|2022-04-28 08:15:00|8513.5|8508.5|8515|8510|8516|8511|8508|8503|72
1651134000000|2022-04-28 08:20:00|8515.5|8510.5|8520|8515|8521|8516|8515|8510|83
1651134300000|2022-04-28 08:25:00|8519.5|8514.5|8520|8515|8522|8517|8517|8512|48
1651134600000|2022-04-28 08:30:00|8520.5|8515.5|8527.5|8522.5|8527.5|8522.5|8518|8513|56
1651134900000|2022-04-28 08:35:00|8527|8522|8532|8527|8533.5|8528.5|8525|8520|51
1651135200000|2022-04-28 08:40:00|8531.5|8526.5|8527.5|8522.5|8538|8533|8527|8522|65
1651135500000|2022-04-28 08:45:00|8527|8522|8528|8523|8532|8527|8525|8520|51
1651135800000|2022-04-28 08:50:00|8527.5|8522.5|8532.5|8527.5|8532.5|8527.5|8523.5|8518.5|62
1651136100000|2022-04-28 08:55:00|8532|8527|8542|8537|8543|8538|8531.5|8526.5|93
1651136400000|2022-04-28 09:00:00|8542.5|8537.5|8550.5|8545.5|8550.5|8545.5|8539.5|8534.5|80
1651136700000|2022-04-28 09:05:00|8550|8545|8546.5|8541.5|8552.5|8547.5|8543.5|8538.5|97
1651137000000|2022-04-28 09:10:00|8546|8541|8548|8543|8550|8545|8540|8535|72
1651137300000|2022-04-28 09:15:00|8547.5|8542.5|8548.5|8543.5|8552|8547|8544|8539|85
1651137600000|2022-04-28 09:20:00|8548|8543|8547|8542|8548.5|8543.5|8540|8535|49
1651137900000|2022-04-28 09:25:00|8546.5|8541.5|8538.5|8533.5|8546.5|8541.5|8535|8530|90
1651138200000|2022-04-28 09:30:00|8539.5|8534.5|8549.5|8544.5|8552|8547|8537.5|8532.5|74
1651138500000|2022-04-28 09:35:00|8550.5|8545.5|8543.5|8538.5|8553.5|8548.5|8542.5|8537.5|72
1651138800000|2022-04-28 09:40:00|8543|8538|8532.5|8527.5|8549.5|8544.5|8531.5|8526.5|113
1651139100000|2022-04-28 09:45:00|8533.5|8528.5|8538.5|8533.5|8543|8538|8533.5|8528.5|144
1651139400000|2022-04-28 09:50:00|8538|8533|8531|8526|8538.5|8533.5|8527.5|8522.5|93
1651139700000|2022-04-28 09:55:00|8531.5|8526.5|8530.5|8525.5|8531.5|8526.5|8523|8518|67
1651140000000|2022-04-28 10:00:00|8530|8525|8533.5|8528.5|8538|8533|8527.5|8522.5|72
1651140300000|2022-04-28 10:05:00|8534|8529|8523.5|8518.5|8534.5|8529.5|8523.5|8518.5|120
1651140600000|2022-04-28 10:10:00|8523|8518|8521|8516|8526|8521|8519.5|8514.5|47
1651140900000|2022-04-28 10:15:00|8520.5|8515.5|8517|8512|8520.5|8515.5|8512|8507|67
1651141200000|2022-04-28 10:20:00|8517.5|8512.5|8514|8509|8520|8515|8513.5|8508.5|76
1651141500000|2022-04-28 10:25:00|8513.5|8508.5|8507.5|8502.5|8516|8511|8505.5|8500.5|91
1651141800000|2022-04-28 10:30:00|8508|8503|8514.5|8509.5|8517.5|8512.5|8501|8496|99
1651142100000|2022-04-28 10:35:00|8514|8509|8503|8498|8515|8510|8502.5|8497.5|85
1651142400000|2022-04-28 10:40:00|8502.5|8497.5|8508|8503|8510|8505|8501|8496|79
1651142700000|2022-04-28 10:45:00|8507.5|8502.5|8496.5|8491.5|8508.5|8503.5|8495|8490|67
1651143000000|2022-04-28 10:50:00|8497|8492|8498.5|8493.5|8502|8497|8497|8492|41
1651143300000|2022-04-28 10:55:00|8499|8494|8510|8505|8512.5|8507.5|8498|8493|58
1651143600000|2022-04-28 11:00:00|8510.5|8505.5|8517|8512|8518.5|8513.5|8508|8503|67
1651143900000|2022-04-28 11:05:00|8517.5|8512.5|8531|8526|8534.5|8529.5|8517|8512|45
1651144200000|2022-04-28 11:10:00|8530.5|8525.5|8528|8523|8533.5|8528.5|8527.5|8522.5|42
1651144500000|2022-04-28 11:15:00|8528.5|8523.5|8530|8525|8530.5|8525.5|8524|8519|39
1651144800000|2022-04-28 11:20:00|8529.5|8524.5|8526.5|8521.5|8533.5|8528.5|8525.5|8520.5|22
1651145100000|2022-04-28 11:25:00|8527|8522|8523|8518|8529|8524|8522.5|8517.5|28
1651145400000|2022-04-28 11:30:00|8522.5|8517.5|8530|8525|8532.5|8527.5|8521.5|8516.5|35
1651145700000|2022-04-28 11:35:00|8529.5|8524.5|8530|8525|8531.5|8526.5|8528|8523|30
1651146000000|2022-04-28 11:40:00|8534|8529|8535|8530|8536.5|8531.5|8532|8527|52
1651146300000|2022-04-28 11:45:00|8534.5|8529.5|8538.5|8533.5|8540|8535|8534.5|8529.5|42
1651146600000|2022-04-28 11:50:00|8538|8533|8534.5|8529.5|8539.5|8534.5|8531|8526|46
1651146900000|2022-04-28 11:55:00|8534|8529|8526|8521|8535|8530|8523|8518|29
1651147200000|2022-04-28 12:00:00|8525.5|8520.5|8521|8516|8530.5|8525.5|8520|8515|79
1651147500000|2022-04-28 12:05:00|8520.5|8515.5|8513|8508|8524|8519|8512.5|8507.5|63
1651147800000|2022-04-28 12:10:00|8513.5|8508.5|8516.5|8511.5|8518|8513|8511|8506|558
1651148100000|2022-04-28 12:15:00|8516|8511|8517|8512|8517.5|8512.5|8513.5|8508.5|40
1651148400000|2022-04-28 12:20:00|8516.5|8511.5|8524.5|8519.5|8524.5|8519.5|8514|8509|51
1651148700000|2022-04-28 12:25:00|8525|8520|8514|8509|8527.5|8522.5|8514|8509|69
1651149000000|2022-04-28 12:30:00|8513.5|8508.5|8499.5|8494.5|8513.5|8508.5|8497|8492|151
1651149300000|2022-04-28 12:35:00|8499|8494|8515.5|8510.5|8518|8513|8496.5|8491.5|116
1651149600000|2022-04-28 12:40:00|8515|8510|8525|8520|8525|8520|8515|8510|98
1651149900000|2022-04-28 12:45:00|8525.5|8520.5|8521.5|8516.5|8526.5|8521.5|8521.5|8516.5|2053
1651150200000|2022-04-28 12:50:00|8521|8516|8503|8498|8521.5|8516.5|8501|8496|3127
1651150500000|2022-04-28 12:55:00|8503.5|8498.5|8513.5|8508.5|8514|8509|8501.5|8496.5|93
1651150800000|2022-04-28 13:00:00|8511.5|8506.5|8512|8507|8514|8509|8508|8503|68
1651151100000|2022-04-28 13:05:00|8512.5|8507.5|8511|8506|8517|8512|8509|8504|36
1651151400000|2022-04-28 13:10:00|8511.5|8506.5|8506|8501|8512|8507|8506|8501|81
1651151700000|2022-04-28 13:15:00|8505.5|8500.5|8512|8507|8516|8511|8505.5|8500.5|64
1651152000000|2022-04-28 13:20:00|8511.5|8506.5|8509|8504|8512|8507|8506.5|8501.5|44
1651152300000|2022-04-28 13:25:00|8508.5|8503.5|8498.5|8493.5|8510.5|8505.5|8495|8490|98
1651152600000|2022-04-28 13:30:00|8498|8493|8470.5|8465.5|8500.5|8495.5|8470.5|8465.5|245
1651152900000|2022-04-28 13:35:00|8470|8465|8471.5|8466.5|8478|8473|8462|8457|196
1651153200000|2022-04-28 13:40:00|8471|8466|8466|8461|8476|8471|8462.5|8457.5|171
1651153500000|2022-04-28 13:45:00|8465|8460|8463.5|8458.5|8480.5|8475.5|8463|8458|179
1651153800000|2022-04-28 13:50:00|8463|8458|8461|8456|8467|8462|8454|8449|249
1651154100000|2022-04-28 13:55:00|8460|8455|8440.5|8435.5|8461.5|8456.5|8440.5|8435.5|167
1651154400000|2022-04-28 14:00:00|8440|8435|8426|8421|8443|8438|8421|8416|285
1651154700000|2022-04-28 14:05:00|8425.5|8420.5|8436.5|8431.5|8439.5|8434.5|8420|8415|197
1651155000000|2022-04-28 14:10:00|8435.1|8430.1|8443.6|8438.6|8446.1|8441.1|8431.6|8426.6|169
1651155300000|2022-04-28 14:15:00|8444.1|8439.1|8468.6|8463.6|8469.6|8464.6|8443.1|8438.1|129
1651155600000|2022-04-28 14:20:00|8468.1|8463.1|8459.1|8454.1|8469.1|8464.1|8458.6|8453.6|92
1651155900000|2022-04-28 14:25:00|8458.6|8453.6|8454.1|8449.1|8462.6|8457.6|8452.1|8447.1|229
1651156200000|2022-04-28 14:30:00|8453.1|8448.1|8438.6|8433.6|8455.1|8450.1|8436.6|8431.6|1409
1651156500000|2022-04-28 14:35:00|8437.6|8432.6|8444.1|8439.1|8448.6|8443.6|8436.6|8431.6|114
1651156800000|2022-04-28 14:40:00|8443.6|8438.6|8454.6|8449.6|8455.6|8450.6|8442.6|8437.6|104
1651157100000|2022-04-28 14:45:00|8454.1|8449.1|8460.6|8455.6|8462.6|8457.6|8453.1|8448.1|105
1651157400000|2022-04-28 14:50:00|8460.1|8455.1|8461.1|8456.1|8464.1|8459.1|8454.6|8449.6|103
1651157700000|2022-04-28 14:55:00|8460.6|8455.6|8465.6|8460.6|8467.6|8462.6|8459.1|8454.1|113
1651158000000|2022-04-28 15:00:00|8465.1|8460.1|8468.6|8463.6|8471.1|8466.1|8463.6|8458.6|117
1651158300000|2022-04-28 15:05:00|8468.1|8463.1|8469.1|8464.1|8472.1|8467.1|8462.1|8457.1|127
1651158600000|2022-04-28 15:10:00|8468.6|8463.6|8471.6|8466.6|8472.1|8467.1|8467.1|8462.1|46
1651158900000|2022-04-28 15:15:00|8471.1|8466.1|8478.6|8473.6|8480.1|8475.1|8468.1|8463.1|113
1651159200000|2022-04-28 15:20:00|8479.1|8474.1|8490.1|8485.1|8494.1|8489.1|8478.6|8473.6|228
1651159500000|2022-04-28 15:25:00|8489.1|8484.1|8489.6|8484.6|8496.6|8491.6|8487.1|8482.1|371
1651159800000|2022-04-28 15:30:00|8490.6|8483.6|8510.6|8504.6|8515.6|8509.6|8487.6|8480.6|2815
1651160100000|2022-04-28 15:35:00|8511.6|8505.6|8499.6|8492.6|8518.6|8511.6|8497.6|8491.6|276
1651160400000|2022-04-28 15:40:00|8501.6|8493.6|8486.6|8480.6|8501.6|8494.6|8486.6|8479.6|91
1651160700000|2022-04-28 15:45:00|8487.6|8479.6|8492.6|8485.6|8493.6|8487.6|8478.6|8471.6|138
1651161000000|2022-04-28 15:50:00|8491.6|8484.6|8499.6|8492.6|8506.6|8499.6|8489.6|8482.6|56
1651161300000|2022-04-28 15:55:00|8498.6|8491.6|8500.6|8492.6|8502.6|8495.6|8494.6|8488.6|27
1651161600000|2022-04-28 16:00:00|8499.6|8493.6|8501.6|8494.6|8502.6|8495.6|8494.6|8487.6|28
1651161900000|2022-04-28 16:05:00|8500.6|8493.6|8491.6|8484.6|8502.6|8494.6|8486.6|8480.6|95
1651162200000|2022-04-28 16:10:00|8490.6|8485.6|8500.6|8493.6|8500.6|8493.6|8489.6|8483.6|117
1651162500000|2022-04-28 16:15:00|8499.6|8492.6|8510.6|8502.6|8510.6|8503.6|8498.6|8491.6|15
1651162800000|2022-04-28 16:20:00|8509.6|8503.6|8515.6|8508.6|8518.6|8510.6|8509.6|8502.6|29
1651163100000|2022-04-28 16:25:00|8514.6|8507.6|8516.6|8510.6|8519.6|8512.6|8514.6|8507.6|19
1651163400000|2022-04-28 16:30:00|8517.6|8511.6|8520.6|8513.6|8521.6|8513.6|8514.6|8507.6|22
1651163700000|2022-04-28 16:35:00|8521.6|8514.6|8525.6|8518.6|8528.6|8521.6|8520.6|8514.6|58
1651164000000|2022-04-28 16:40:00|8526.6|8519.6|8534.6|8527.6|8535.6|8527.6|8526.6|8519.6|24
1651164300000|2022-04-28 16:45:00|8535.6|8528.6|8539.6|8532.6|8544.6|8537.6|8534.6|8527.6|42
1651164600000|2022-04-28 16:50:00|8540.6|8533.6|8543.6|8536.6|8543.6|8537.6|8532.6|8525.6|71
1651164900000|2022-04-28 16:55:00|8542.6|8535.6|8541.6|8533.6|8544.6|8536.6|8537.6|8531.6|15
1651165200000|2022-04-28 17:00:00|8542.6|8534.6|8545.6|8537.6|8549.6|8541.6|8536.6|8530.6|44
1651165500000|2022-04-28 17:05:00|8546.6|8538.6|8546.6|8538.6|8549.6|8542.6|8540.6|8532.6|19
1651165800000|2022-04-28 17:10:00|8547.6|8539.6|8553.6|8545.6|8556.6|8548.6|8547.6|8539.6|25
1651166100000|2022-04-28 17:15:00|8552.6|8544.6|8552.6|8544.6|8555.6|8547.6|8543.6|8535.6|5
1651166400000|2022-04-28 17:20:00|8551.6|8542.6|8548.6|8542.6|8551.6|8542.6|8544.6|8536.6|7
1651166700000|2022-04-28 17:25:00|8547.6|8540.6|8550.6|8542.6|8551.6|8544.6|8544.6|8536.6|9
1651167000000|2022-04-28 17:30:00|8551.6|8543.6|8554.6|8546.6|8558.6|8549.6|8544.6|8538.6|23
1651167300000|2022-04-28 17:35:00|8555.6|8545.6|8559.6|8551.6|8559.6|8552.6|8551.6|8542.6|11
1651167600000|2022-04-28 17:40:00|8560.6|8552.6|8553.6|8545.6|8560.6|8553.6|8548.6|8540.6|17
1651167900000|2022-04-28 17:45:00|8552.6|8543.6|8556.6|8549.6|8558.6|8551.6|8551.6|8542.6|23
1651168200000|2022-04-28 17:50:00|8555.6|8547.6|8550.6|8541.6|8556.6|8547.6|8548.6|8541.6|23
1651168500000|2022-04-28 17:55:00|8549.6|8542.6|8558.1|8546.1|8560.6|8553.6|8549.6|8540.6|13
1651168800000|2022-04-28 18:00:00|8558.2|8546.2|8560.4|8548.4|8562.7|8550.7|8555.8|8543.8|0
1651169100000|2022-04-28 18:05:00|8558.2|8546.2|8558.1|8546.1|8562.7|8550.7|8553.5|8541.5|0
1651169400000|2022-04-28 18:10:00|8558.2|8546.2|8555.8|8543.8|8562.7|8550.7|8555.8|8543.8|0
1651169700000|2022-04-28 18:15:00|8558|8546|8562.6|8550.6|8562.6|8550.6|8551.2|8539.2|0
1651170000000|2022-04-28 18:20:00|8561.4|8549.4|8564.9|8552.9|8565|8553|8555.8|8543.8|0
1651170300000|2022-04-28 18:25:00|8562.7|8550.7|8558.3|8546.3|8564.9|8552.9|8555.9|8543.9|0
1651170600000|2022-04-28 18:30:00|8558.2|8546.2|8556|8544|8560.6|8548.6|8551.5|8539.5|75
1651170900000|2022-04-28 18:35:00|8558.2|8546.2|8560.8|8548.8|8562.8|8550.8|8553.7|8541.7|0
1651171200000|2022-04-28 18:40:00|8560.9|8548.9|8565.5|8553.5|8565.5|8553.5|8560.8|8548.8|0
1651171500000|2022-04-28 18:45:00|8563.3|8551.3|8570.2|8558.2|8570.2|8558.2|8563.3|8551.3|0
1651171800000|2022-04-28 18:50:00|8570.3|8558.3|8561.1|8549.1|8570.4|8558.4|8561.1|8549.1|0
1651172100000|2022-04-28 18:55:00|8558.8|8546.8|8567.9|8555.9|8567.9|8555.9|8558.8|8546.8|0
1651172400000|2022-04-28 19:00:00|8567.8|8555.8|8566.5|8554.5|8568.8|8556.8|8561.9|8549.9|0
1651172700000|2022-04-28 19:05:00|8568.7|8556.7|8567.8|8555.8|8569|8557|8566.7|8554.7|0
1651173000000|2022-04-28 19:10:00|8568.9|8556.9|8564.3|8552.3|8569|8557|8564.2|8552.2|0
1651173300000|2022-04-28 19:15:00|8564.2|8552.2|8569|8557|8569|8557|8562|8550|0
1651173600000|2022-04-28 19:20:00|8566.7|8554.7|8582.4|8570.4|8582.4|8570.4|8566.7|8554.7|0
1651173900000|2022-04-28 19:25:00|8580.2|8568.2|8568.8|8556.8|8580.2|8568.2|8568.8|8556.8|0
1651174200000|2022-04-28 19:30:00|8568.9|8556.9|8561.9|8549.9|8571.1|8559.1|8559.6|8547.6|0
1651174500000|2022-04-28 19:35:00|8561.8|8549.8|8559.6|8547.6|8566.4|8554.4|8555|8543|0
1651174800000|2022-04-28 19:40:00|8561.8|8549.8|8557.2|8545.2|8566.5|8554.5|8554.9|8542.9|0
1651175100000|2022-04-28 19:45:00|8557.1|8545.1|8563.5|8551.5|8563.9|8551.9|8552.3|8540.3|0
1651175400000|2022-04-28 19:50:00|8561.3|8549.3|8558.8|8546.8|8562|8550|8554.2|8542.2|0
1651175700000|2022-04-28 19:55:00|8556.6|8544.6|8563.6|8551.6|8563.6|8551.6|8549.6|8537.6|0
1651176000000|2022-04-28 20:00:00|8561.8|8549.8|8531.7|8519.7|8563.7|8551.7|8512.1|8500.1|0
1651176300000|2022-04-28 20:05:00|8531|8519|8520|8508|8541|8529|8519.9|8507.9|0
1651176600000|2022-04-28 20:10:00|8520.2|8508.2|8517.9|8505.9|8530.7|8518.7|8515.9|8503.9|0
1651176900000|2022-04-28 20:15:00|8518|8506|8519.5|8507.5|8523.2|8511.2|8513.1|8501.1|0
1651177200000|2022-04-28 20:20:00|8518.6|8506.6|8526.5|8514.5|8531.5|8519.5|8516.3|8504.3|0
1651177500000|2022-04-28 20:25:00|8526.3|8514.3|8528.3|8516.3|8530.6|8518.6|8521.7|8509.7|0
1651177800000|2022-04-28 20:30:00|8528.4|8516.4|8551.3|8539.3|8568.9|8556.9|8528.4|8516.4|0
1651178100000|2022-04-28 20:35:00|8551.1|8539.1|8544.2|8532.2|8557.9|8545.9|8542.2|8530.2|0
1651178400000|2022-04-28 20:40:00|8544.3|8532.3|8543.6|8531.6|8546.8|8534.8|8539|8527|0
1651178700000|2022-04-28 20:45:00|8544.3|8532.3|8521|8509|8544.5|8532.5|8519.9|8507.9|0
1651179000000|2022-04-28 20:50:00|8520.8|8508.8|8525.8|8513.8|8527.6|8515.6|8519.6|8507.6|0
1651179300000|2022-04-28 20:55:00|8526|8514|8524.5|8512.5|8532.9|8520.9|8522.2|8510.2|0
1651179600000|2022-04-28 21:00:00|8524.4|8512.4|8520.1|8508.1|8528.3|8516.3|8518.3|8506.3|0
1651179900000|2022-04-28 21:05:00|8519.9|8507.9|8515.1|8503.1|8520.6|8508.6|8513.5|8501.5|0
1651180200000|2022-04-28 21:10:00|8515.3|8503.3|8506.9|8494.9|8519.2|8507.2|8506.7|8494.7|0
1651180500000|2022-04-28 21:15:00|8506.5|8494.5|8506.2|8494.2|8509|8497|8504.6|8492.6|0
1651180800000|2022-04-28 21:20:00|8504.2|8492.2|8490.2|8478.2|8506.5|8494.5|8485|8473|0
1651181100000|2022-04-28 21:25:00|8490.7|8478.7|8494.8|8482.8|8498|8486|8487.9|8475.9|0
1651181400000|2022-04-28 21:30:00|8495.5|8483.5|8494.5|8482.5|8496.2|8484.2|8492|8480|0
1651181700000|2022-04-28 21:35:00|8494.6|8482.6|8499.4|8487.4|8499.4|8487.4|8491.8|8479.8|0
1651182000000|2022-04-28 21:40:00|8499.6|8487.6|8501.2|8489.2|8506.9|8494.9|8499.6|8487.6|0
1651182300000|2022-04-28 21:45:00|8500.7|8488.7|8510.5|8498.5|8511.4|8499.4|8500.7|8488.7|0
1651182600000|2022-04-28 21:50:00|8510.3|8498.3|8511.6|8499.6|8513.4|8501.4|8509.3|8497.3|0
1651182900000|2022-04-28 21:55:00|8511.4|8499.4|8512.3|8500.3|8515.7|8503.7|8511.1|8499.1|0
1651183200000|2022-04-28 22:00:00|8512.1|8500.1|8509.5|8497.5|8512.1|8500.1|8491.1|8479.1|0
1651183500000|2022-04-28 22:05:00|8509.1|8497.1|8510.7|8498.7|8513.7|8501.7|8508.4|8496.4|0
1651183800000|2022-04-28 22:10:00|8510.9|8498.9|8513|8501|8515.9|8503.9|8507|8495|0
1651184100000|2022-04-28 22:15:00|8513.2|8501.2|8515.3|8503.3|8518.5|8506.5|8513.2|8501.2|0
1651184400000|2022-04-28 22:20:00|8515.7|8503.7|8515.3|8503.3|8521.2|8509.2|8513.9|8501.9|0
1651184700000|2022-04-28 22:25:00|8515.5|8503.5|8512.8|8500.8|8516.2|8504.2|8509.1|8497.1|0
1651185000000|2022-04-28 22:30:00|8512.6|8500.6|8515.5|8503.5|8518.7|8506.7|8512.3|8500.3|0
1651185300000|2022-04-28 22:35:00|8515.3|8503.3|8512.3|8500.3|8515.5|8503.5|8512.1|8500.1|0
1651185600000|2022-04-28 22:40:00|8512.1|8500.1|8507.3|8495.3|8513.2|8501.2|8504.8|8492.8|0
1651185900000|2022-04-28 22:45:00|8506.4|8494.4|8505.9|8493.9|8508.9|8496.9|8504.6|8492.6|0
1651186200000|2022-04-28 22:50:00|8505.7|8493.7|8505|8493|8506.8|8494.8|8503.6|8491.6|0
1651186500000|2022-04-28 22:55:00|8505.2|8493.2|8508|8496|8508.7|8496.7|8504.6|8492.6|0
1651186800000|2022-04-28 23:00:00|8508.4|8496.4|8507.9|8495.9|8509.5|8497.5|8506.3|8494.3|0
1651187100000|2022-04-28 23:05:00|8507.4|8495.4|8509|8497|8509|8497|8506.5|8494.5|0
1651187400000|2022-04-28 23:10:00|8508.8|8496.8|8509.5|8497.5|8510.6|8498.6|8507.9|8495.9|0
1651187700000|2022-04-28 23:15:00|8508.8|8496.8|8514.8|8502.8|8516|8504|8507.4|8495.4|0
1651188000000|2022-04-28 23:20:00|8514.4|8502.4|8514.1|8502.1|8516.8|8504.8|8513.7|8501.7|0
1651188300000|2022-04-28 23:25:00|8514.3|8502.3|8514.8|8502.8|8515|8503|8512.9|8500.9|0
1651188600000|2022-04-28 23:30:00|8515|8503|8511.3|8499.3|8516.1|8504.1|8510.9|8498.9|0
1651188900000|2022-04-28 23:35:00|8511.4|8499.4|8509.7|8497.7|8512.5|8500.5|8508.6|8496.6|0
1651189200000|2022-04-28 23:40:00|8509.8|8497.8|8511|8499|8512|8500|8508.8|8496.8|0
1651189500000|2022-04-28 23:45:00|8511.1|8499.1|8512.4|8500.4|8512.4|8500.4|8510.4|8498.4|0
1651189800000|2022-04-28 23:50:00|8512|8500|8512.9|8500.9|8513.1|8501.1|8511|8499|0
1651190100000|2022-04-28 23:55:00|8513.1|8501.1|8512.4|8500.4|8513.1|8501.1|8511.5|8499.5|0
1651190400000|2022-04-29 00:00:00|8512.6|8500.6|8514|8502|8514.7|8502.7|8512|8500|0
1651190700000|2022-04-29 00:05:00|8514.2|8502.2|8515.8|8503.8|8516.3|8504.3|8514|8502|0
1651191000000|2022-04-29 00:10:00|8515.6|8503.6|8521.5|8509.5|8522.2|8510.2|8515.6|8503.6|0
1651191300000|2022-04-29 00:15:00|8522|8510|8526.3|8514.3|8528.1|8516.1|8522|8510|0
1651191600000|2022-04-29 00:20:00|8526.8|8514.8|8532.3|8520.3|8532.7|8520.7|8526.8|8514.8|0
1651191900000|2022-04-29 00:25:00|8532.2|8520.2|8533.2|8521.2|8534.8|8522.8|8531.6|8519.6|0
1651192200000|2022-04-29 00:30:00|8533.4|8521.4|8531.3|8519.3|8533.4|8521.4|8531.1|8519.1|0
1651192500000|2022-04-29 00:35:00|8531.6|8519.6|8530.2|8518.2|8533.4|8521.4|8530|8518|0
1651192800000|2022-04-29 00:40:00|8530.7|8518.7|8528.4|8516.4|8530.7|8518.7|8527|8515|0
1651193100000|2022-04-29 00:45:00|8527.9|8515.9|8528.4|8516.4|8529.3|8517.3|8527|8515|0
1651193400000|2022-04-29 00:50:00|8528.6|8516.6|8527|8515|8531.1|8519.1|8526.8|8514.8|0
1651193700000|2022-04-29 00:55:00|8526.8|8514.8|8531.2|8519.2|8531.7|8519.7|8526.3|8514.3|0
1651194000000|2022-04-29 01:00:00|8531.4|8519.4|8529.6|8517.6|8532.8|8520.8|8528.7|8516.7|0
1651194300000|2022-04-29 01:05:00|8529.8|8517.8|8532.4|8520.4|8532.8|8520.8|8529.8|8517.8|0
1651194600000|2022-04-29 01:10:00|8533.3|8521.3|8531.7|8519.7|8534.9|8522.9|8530.3|8518.3|0
1651194900000|2022-04-29 01:15:00|8531.9|8519.9|8538.7|8526.7|8540.8|8528.8|8531|8519|0
1651195200000|2022-04-29 01:20:00|8538.8|8526.8|8537.6|8525.6|8539.9|8527.9|8534.4|8522.4|0
1651195500000|2022-04-29 01:25:00|8537.8|8525.8|8543.7|8531.7|8546.9|8534.9|8537.6|8525.6|0
1651195800000|2022-04-29 01:30:00|8544.1|8532.1|8562.8|8550.8|8562.8|8550.8|8544.1|8532.1|0
1651196100000|2022-04-29 01:35:00|8562.9|8550.9|8570.6|8558.6|8571.7|8559.7|8562.8|8550.8|0
1651196400000|2022-04-29 01:40:00|8571|8559|8572.8|8560.8|8576.2|8564.2|8567.3|8555.3|0
1651196700000|2022-04-29 01:45:00|8573.3|8561.3|8576.1|8564.1|8576.2|8564.2|8571.6|8559.6|0
1651197000000|2022-04-29 01:50:00|8575.2|8563.2|8570.5|8558.5|8576.1|8564.1|8569.3|8557.3|0
1651197300000|2022-04-29 01:55:00|8570.9|8558.9|8564.9|8552.9|8571.6|8559.6|8564.9|8552.9|0
1651197600000|2022-04-29 02:00:00|8566.9|8554.9|8568|8556|8569.2|8557.2|8566.9|8554.9|0
1651197900000|2022-04-29 02:05:00|8566.9|8554.9|8567|8555|8567|8555|8563.6|8551.6|0
1651198200000|2022-04-29 02:10:00|8565.9|8553.9|8564.6|8552.6|8569.2|8557.2|8564.6|8552.6|0
1651198500000|2022-04-29 02:15:00|8565.7|8553.7|8567.1|8555.1|8569.3|8557.3|8564.9|8552.9|0
1651198800000|2022-04-29 02:20:00|8566.7|8554.7|8564.9|8552.9|8567.1|8555.1|8562.6|8550.6|0
1651199100000|2022-04-29 02:25:00|8564.4|8552.4|8560.4|8548.4|8564.9|8552.9|8558.1|8546.1|0
1651199400000|2022-04-29 02:30:00|8559.6|8547.6|8553.7|8541.7|8562.6|8550.6|8551.4|8539.4|0
1651199700000|2022-04-29 02:35:00|8554.1|8542.1|8551.4|8539.4|8558.2|8546.2|8551.4|8539.4|0
1651200000000|2022-04-29 02:40:00|8550.6|8538.6|8557.2|8545.2|8557.2|8545.2|8549.2|8537.2|0
1651200300000|2022-04-29 02:45:00|8558.1|8546.1|8555|8543|8559.5|8547.5|8553.9|8541.9|0
1651200600000|2022-04-29 02:50:00|8555.9|8543.9|8559.5|8547.5|8561.7|8549.7|8555.9|8543.9|0
1651200900000|2022-04-29 02:55:00|8560.4|8548.4|8561.7|8549.7|8563.9|8551.9|8557.2|8545.2|0
1651201200000|2022-04-29 03:00:00|8562.6|8550.6|8563.9|8551.9|8564|8552|8561.7|8549.7|0
1651201500000|2022-04-29 03:05:00|8563.5|8551.5|8558.4|8546.4|8563.5|8551.5|8556.1|8544.1|0
1651201800000|2022-04-29 03:10:00|8557.9|8545.9|8555|8543|8559.5|8547.5|8552.7|8540.7|0
1651202100000|2022-04-29 03:15:00|8554.6|8542.6|8561.7|8549.7|8561.7|8549.7|8552.7|8540.7|0
1651202400000|2022-04-29 03:20:00|8561.3|8549.3|8558.3|8546.3|8561.7|8549.7|8557.2|8545.2|0
1651202700000|2022-04-29 03:25:00|8558.8|8546.8|8570.7|8558.7|8572.9|8560.9|8558.3|8546.3|0
1651203000000|2022-04-29 03:30:00|8570.6|8558.6|8572.9|8560.9|8575.1|8563.1|8570.6|8558.6|0
1651203300000|2022-04-29 03:35:00|8573.7|8561.7|8570.6|8558.6|8575.1|8563.1|8568.4|8556.4|0
1651203600000|2022-04-29 03:40:00|8570.2|8558.2|8574|8562|8575.1|8563.1|8568.4|8556.4|0
1651203900000|2022-04-29 03:45:00|8573.5|8561.5|8575.1|8563.1|8579.6|8567.6|8572.8|8560.8|0
1651204200000|2022-04-29 03:50:00|8575.9|8563.9|8572.8|8560.8|8584|8572|8571.7|8559.7|0
1651204500000|2022-04-29 03:55:00|8572.4|8560.4|8570.6|8558.6|8572.8|8560.8|8565|8553|0
1651204800000|2022-04-29 04:00:00|8571.5|8559.5|8570.6|8558.6|8575.1|8563.1|8568.4|8556.4|0
1651205100000|2022-04-29 04:05:00|8571.5|8559.5|8575.1|8563.1|8575.1|8563.1|8569.5|8557.5|0
1651205400000|2022-04-29 04:10:00|8574.2|8562.2|8571.7|8559.7|8575.1|8563.1|8568.4|8556.4|0
1651205700000|2022-04-29 04:15:00|8571.3|8559.3|8572.8|8560.8|8574|8562|8570.6|8558.6|0
1651206000000|2022-04-29 04:20:00|8572.4|8560.4|8572.8|8560.8|8572.9|8560.9|8570.6|8558.6|0
1651206300000|2022-04-29 04:25:00|8573.3|8561.3|8575.1|8563.1|8575.1|8563.1|8572.8|8560.8|0
1651206600000|2022-04-29 04:30:00|8574.6|8562.6|8576.2|8564.2|8577.3|8565.3|8574|8562|0
1651206900000|2022-04-29 04:35:00|8575.8|8563.8|8578.4|8566.4|8579.6|8567.6|8575.1|8563.1|0
1651207200000|2022-04-29 04:40:00|8578.8|8566.8|8579.5|8567.5|8579.5|8567.5|8577.3|8565.3|0
1651207500000|2022-04-29 04:45:00|8578.7|8566.7|8581.1|8569.1|8581.8|8569.8|8575.1|8563.1|0
1651207800000|2022-04-29 04:50:00|8581.2|8569.2|8580|8568|8582.3|8570.3|8577.8|8565.8|0
1651208100000|2022-04-29 04:55:00|8580.9|8568.9|8579|8567|8582.3|8570.3|8574.6|8562.6|0
1651208400000|2022-04-29 05:00:00|8579.9|8567.9|8588|8576|8594.7|8582.7|8579.9|8567.9|0
1651208700000|2022-04-29 05:05:00|8588.9|8576.9|8594.7|8582.7|8594.7|8582.7|8588|8576|0
1651209000000|2022-04-29 05:10:00|8595.6|8583.6|8590.1|8578.1|8596.9|8584.9|8590.1|8578.1|0
1651209300000|2022-04-29 05:15:00|8589.3|8577.3|8587.9|8575.9|8592.3|8580.3|8584.5|8572.5|0
1651209600000|2022-04-29 05:20:00|8587.4|8575.4|8583.2|8571.2|8587.9|8575.9|8574.3|8562.3|0
1651209900000|2022-04-29 05:25:00|8582.8|8570.8|8585.5|8573.5|8585.5|8573.5|8581|8569|0
1651210200000|2022-04-29 05:30:00|8585.9|8573.9|8587.7|8575.7|8589.9|8577.9|8583.2|8571.2|0
1651210500000|2022-04-29 05:35:00|8588.5|8576.5|8592.2|8580.2|8594.4|8582.4|8587.7|8575.7|0
1651210800000|2022-04-29 05:40:00|8591.3|8579.3|8594.4|8582.4|8595.5|8583.5|8585.4|8573.4|0
1651211100000|2022-04-29 05:45:00|8594.3|8582.3|8594.4|8582.4|8596.7|8584.7|8591|8579|0
1651211400000|2022-04-29 05:50:00|8593.6|8581.6|8585.5|8573.5|8593.6|8581.6|8583.2|8571.2|0
1651211700000|2022-04-29 05:55:00|8584.6|8572.6|8585.5|8573.5|8586.6|8574.6|8581|8569|0
1651212000000|2022-04-29 06:00:00|8582.9|8570.9|8592.1|8587.1|8592.1|8587.1|8573.1|8564.3|76
1651212300000|2022-04-29 06:05:00|8591.6|8586.6|8602.1|8597.1|8603.1|8598.1|8587.6|8582.6|75
1651212600000|2022-04-29 06:10:00|8602.6|8597.6|8594.1|8589.1|8603.6|8598.6|8594.1|8589.1|33
1651212900000|2022-04-29 06:15:00|8593.6|8588.6|8592.1|8587.1|8596.6|8591.6|8585.6|8580.6|29
1651213200000|2022-04-29 06:20:00|8590.6|8585.6|8588.1|8583.1|8593.1|8588.1|8577.1|8572.1|46
1651213500000|2022-04-29 06:25:00|8587.1|8582.1|8578.6|8573.6|8587.6|8582.6|8574.6|8569.6|57
1651213800000|2022-04-29 06:30:00|8578.1|8573.1|8582.1|8577.1|8585.6|8580.6|8576.6|8571.6|37
1651214100000|2022-04-29 06:35:00|8582.6|8577.6|8587.1|8582.1|8590.1|8585.1|8582.1|8577.1|28
1651214400000|2022-04-29 06:40:00|8586.6|8581.6|8593.1|8588.1|8594.1|8589.1|8584.6|8579.6|34
1651214700000|2022-04-29 06:45:00|8594.1|8589.1|8585.6|8580.6|8597.1|8592.1|8585.1|8580.1|23
1651215000000|2022-04-29 06:50:00|8585.1|8580.1|8579.1|8574.1|8589.1|8584.1|8576.6|8571.6|30
1651215300000|2022-04-29 06:55:00|8578.6|8573.6|8579.6|8574.6|8580.6|8575.6|8572.1|8567.1|27
1651215600000|2022-04-29 07:00:00|8578.1|8573.1|8565.1|8560.1|8578.1|8573.1|8561.1|8556.1|451
1651215900000|2022-04-29 07:05:00|8564.6|8559.6|8552.6|8547.6|8570.6|8565.6|8546.6|8541.6|271
1651216200000|2022-04-29 07:10:00|8553.1|8548.1|8545.6|8540.6|8557.6|8552.6|8543.6|8538.6|246
1651216500000|2022-04-29 07:15:00|8545.1|8540.1|8554.6|8549.6|8555.6|8550.6|8541.1|8536.1|118
1651216800000|2022-04-29 07:20:00|8555.1|8550.1|8553.6|8548.6|8564.6|8559.6|8553.1|8548.1|145
1651217100000|2022-04-29 07:25:00|8553.1|8548.1|8545.6|8540.6|8554.1|8549.1|8530.6|8525.6|450
1651217400000|2022-04-29 07:30:00|8545.1|8540.1|8558.6|8553.6|8559.6|8554.6|8542.6|8537.6|206
1651217700000|2022-04-29 07:35:00|8558.1|8553.1|8564.6|8559.6|8570.1|8565.1|8557.1|8552.1|165
1651218000000|2022-04-29 07:40:00|8565.1|8560.1|8562.1|8557.1|8568.1|8563.1|8551.6|8546.6|122
1651218300000|2022-04-29 07:45:00|8561.6|8556.6|8559.1|8554.1|8561.6|8556.6|8554.1|8549.1|107
1651218600000|2022-04-29 07:50:00|8559.6|8554.6|8566.6|8561.6|8566.6|8561.6|8559.6|8554.6|131
1651218900000|2022-04-29 07:55:00|8566.1|8561.1|8557.1|8552.1|8567.1|8562.1|8554.1|8549.1|75
1651219200000|2022-04-29 08:00:00|8556.6|8551.6|8553.6|8548.6|8556.6|8551.6|8545.1|8540.1|74
1651219500000|2022-04-29 08:05:00|8554.1|8549.1|8554.1|8549.1|8557.6|8552.6|8543.1|8538.1|85
1651219800000|2022-04-29 08:10:00|8553.6|8548.6|8560.1|8555.1|8560.1|8555.1|8549.6|8544.6|36
1651220100000|2022-04-29 08:15:00|8559.6|8554.6|8557.1|8552.1|8562.1|8557.1|8554.1|8549.1|28
1651220400000|2022-04-29 08:20:00|8556.6|8551.6|8545.1|8540.1|8558.1|8553.1|8545.1|8540.1|41
1651220700000|2022-04-29 08:25:00|8545.6|8540.6|8556.1|8551.1|8556.6|8551.6|8541.1|8536.1|50
1651221000000|2022-04-29 08:30:00|8556.6|8551.6|8550.1|8545.1|8557.6|8552.6|8549.1|8544.1|33
1651221300000|2022-04-29 08:35:00|8549.6|8544.6|8561.1|8556.1|8563.1|8558.1|8547.1|8542.1|87
1651221600000|2022-04-29 08:40:00|8561.6|8556.6|8564.1|8559.1|8568.6|8563.6|8557.1|8552.1|158
1651221900000|2022-04-29 08:45:00|8563.6|8558.6|8571.1|8566.1|8574.1|8569.1|8563.1|8558.1|86
1651222200000|2022-04-29 08:50:00|8571.6|8566.6|8573.1|8568.1|8582.1|8577.1|8569.6|8564.6|124
1651222500000|2022-04-29 08:55:00|8572.6|8567.6|8576.1|8571.1|8576.1|8571.1|8569.1|8564.1|41
1651222800000|2022-04-29 09:00:00|8576.6|8571.6|8576.6|8571.6|8578.6|8573.6|8569.6|8564.6|78
1651223100000|2022-04-29 09:05:00|8577.1|8572.1|8573.1|8568.1|8578.6|8573.6|8567.1|8562.1|133
1651223400000|2022-04-29 09:10:00|8572.6|8567.6|8575.6|8570.6|8581.6|8576.6|8572.1|8567.1|93
1651223700000|2022-04-29 09:15:00|8575.1|8570.1|8570.1|8565.1|8577.1|8572.1|8566.1|8561.1|75
1651224000000|2022-04-29 09:20:00|8570.6|8565.6|8579.1|8574.1|8579.6|8574.6|8569.1|8564.1|37
1651224300000|2022-04-29 09:25:00|8578.6|8573.6|8570.1|8565.1|8578.6|8573.6|8569.6|8564.6|70
1651224600000|2022-04-29 09:30:00|8569.6|8564.6|8564.1|8559.1|8571.6|8566.6|8560.6|8555.6|149
1651224900000|2022-04-29 09:35:00|8563.6|8558.6|8572.1|8567.1|8573.6|8568.6|8561.6|8556.6|35
1651225200000|2022-04-29 09:40:00|8571.6|8566.6|8566.1|8561.1|8572.1|8567.1|8564.1|8559.1|37
1651225500000|2022-04-29 09:45:00|8566.6|8561.6|8565.1|8560.1|8567.1|8562.1|8558.6|8553.6|54
1651225800000|2022-04-29 09:50:00|8565.6|8560.6|8558.1|8553.1|8566.6|8561.6|8556.6|8551.6|105
1651226100000|2022-04-29 09:55:00|8558.6|8553.6|8560.6|8555.6|8561.1|8556.1|8555.6|8550.6|87
1651226400000|2022-04-29 10:00:00|8560.1|8555.1|8560.1|8555.1|8565.6|8560.6|8558.1|8553.1|66
1651226700000|2022-04-29 10:05:00|8559.6|8554.6|8556.6|8551.6|8560.1|8555.1|8551.6|8546.6|56
1651227000000|2022-04-29 10:10:00|8556.1|8551.1|8551.6|8546.6|8556.6|8551.6|8550.6|8545.6|44
1651227300000|2022-04-29 10:15:00|8552.1|8547.1|8553.1|8548.1|8556.6|8551.6|8551.1|8546.1|42
1651227600000|2022-04-29 10:20:00|8552.6|8547.6|8552.1|8547.1|8559.1|8554.1|8551.6|8546.6|29
1651227900000|2022-04-29 10:25:00|8551.6|8546.6|8545.1|8540.1|8552.6|8547.6|8545.1|8540.1|41
1651228200000|2022-04-29 10:30:00|8545.6|8540.6|8542.1|8537.1|8547.6|8542.6|8537.6|8532.6|112
1651228500000|2022-04-29 10:35:00|8542.6|8537.6|8538.1|8533.1|8544.1|8539.1|8537.1|8532.1|49
1651228800000|2022-04-29 10:40:00|8538.6|8533.6|8539.1|8534.1|8546.1|8541.1|8538.1|8533.1|53
1651229100000|2022-04-29 10:45:00|8538.6|8533.6|8537.6|8532.6|8542.1|8537.1|8535.1|8530.1|87
1651229400000|2022-04-29 10:50:00|8537.1|8532.1|8542.1|8537.1|8542.1|8537.1|8536.6|8531.6|58
1651229700000|2022-04-29 10:55:00|8542.6|8537.6|8534.1|8529.1|8545.1|8540.1|8527.1|8522.1|85
1651230000000|2022-04-29 11:00:00|8533.6|8528.6|8536.1|8531.1|8545.1|8540.1|8533.1|8528.1|67
1651230300000|2022-04-29 11:05:00|8536.6|8531.6|8541.1|8536.1|8544.6|8539.6|8536.6|8531.6|35
1651230600000|2022-04-29 11:10:00|8540.6|8535.6|8542.1|8537.1|8543.6|8538.6|8535.6|8530.6|56
1651230900000|2022-04-29 11:15:00|8542.6|8537.6|8550.1|8545.1|8551.1|8546.1|8542.1|8537.1|24
1651231200000|2022-04-29 11:20:00|8551.6|8546.6|8557.6|8552.6|8559.1|8554.1|8550.6|8545.6|56
1651231500000|2022-04-29 11:25:00|8557.1|8552.1|8555.1|8550.1|8560.1|8555.1|8553.1|8548.1|84
1651231800000|2022-04-29 11:30:00|8554.6|8549.6|8554.6|8549.6|8558.1|8553.1|8554.1|8549.1|24
1651232100000|2022-04-29 11:35:00|8554.1|8549.1|8559.1|8554.1|8559.1|8554.1|8552.6|8547.6|26
1651232400000|2022-04-29 11:40:00|8558.8|8553.8|8562.8|8557.8|8564.3|8559.3|8556.8|8551.8|83
1651232700000|2022-04-29 11:45:00|8562.3|8557.3|8564.8|8559.8|8567.3|8562.3|8561.8|8556.8|35
1651233000000|2022-04-29 11:50:00|8565.3|8560.3|8559.8|8554.8|8565.8|8560.8|8559.3|8554.3|35
1651233300000|2022-04-29 11:55:00|8560.3|8555.3|8560.8|8555.8|8562.3|8557.3|8558.3|8553.3|40
1651233600000|2022-04-29 12:00:00|8560.3|8555.3|8564.8|8559.8|8568.3|8563.3|8559.8|8554.8|26
1651233900000|2022-04-29 12:05:00|8565.3|8560.3|8573.3|8568.3|8575.3|8570.3|8564.8|8559.8|36
1651234200000|2022-04-29 12:10:00|8572.8|8567.8|8575.3|8570.3|8576.3|8571.3|8570.3|8565.3|40
1651234500000|2022-04-29 12:15:00|8575.8|8570.8|8584.8|8579.8|8585.3|8580.3|8574.3|8569.3|30
1651234800000|2022-04-29 12:20:00|8585.3|8580.3|8591.3|8586.3|8591.3|8586.3|8584.3|8579.3|34
1651235100000|2022-04-29 12:25:00|8591.8|8586.8|8593.3|8588.3|8594.8|8589.8|8589.8|8584.8|24
1651235400000|2022-04-29 12:30:00|8592.8|8587.8|8590.8|8585.8|8592.8|8587.8|8579.3|8574.3|161
1651235700000|2022-04-29 12:35:00|8590.3|8585.3|8590.8|8585.8|8592.3|8587.3|8579.3|8574.3|63
1651236000000|2022-04-29 12:40:00|8591.3|8586.3|8590.8|8585.8|8592.8|8587.8|8586.8|8581.8|65
1651236300000|2022-04-29 12:45:00|8590.3|8585.3|8592.3|8587.3|8593.8|8588.8|8585.3|8580.3|62
1651236600000|2022-04-29 12:50:00|8591.8|8586.8|8600.8|8595.8|8601.3|8596.3|8590.8|8585.8|36
1651236900000|2022-04-29 12:55:00|8600.3|8595.3|8592.3|8587.3|8602.3|8597.3|8592.3|8587.3|55
1651237200000|2022-04-29 13:00:00|8591.8|8586.8|8593.3|8588.3|8593.3|8588.3|8589.8|8584.8|41
1651237500000|2022-04-29 13:05:00|8592.8|8587.8|8580.8|8575.8|8594.3|8589.3|8580.3|8575.3|40
1651237800000|2022-04-29 13:10:00|8581.3|8576.3|8574.3|8569.3|8581.8|8576.8|8573.8|8568.8|63
1651238100000|2022-04-29 13:15:00|8574.8|8569.8|8577.8|8572.8|8579.3|8574.3|8570.8|8565.8|63
1651238400000|2022-04-29 13:20:00|8577.3|8572.3|8585.8|8580.8|8586.8|8581.8|8575.8|8570.8|43
1651238700000|2022-04-29 13:25:00|8585.3|8580.3|8587.3|8582.3|8588.8|8583.8|8582.3|8577.3|31
1651239000000|2022-04-29 13:30:00|8586.8|8581.8|8593.8|8588.8|8600.8|8595.8|8586.8|8581.8|138
1651239300000|2022-04-29 13:35:00|8593.3|8588.3|8588.8|8583.8|8598.8|8593.8|8583.8|8578.8|110
1651239600000|2022-04-29 13:40:00|8588.3|8583.3|8579.8|8574.8|8591.8|8586.8|8578.8|8573.8|35
1651239900000|2022-04-29 13:45:00|8579.3|8574.3|8591.8|8586.8|8595.8|8590.8|8578.8|8573.8|87
1651240200000|2022-04-29 13:50:00|8591.3|8586.3|8592.8|8587.8|8594.8|8589.8|8584.3|8579.3|54
1651240500000|2022-04-29 13:55:00|8592.3|8587.3|8612.3|8607.3|8613.3|8608.3|8591.8|8586.8|282
1651240800000|2022-04-29 14:00:00|8613.8|8608.8|8615.8|8610.8|8617.3|8612.3|8601.3|8596.3|225
1651241100000|2022-04-29 14:05:00|8616.3|8611.3|8614.3|8609.3|8620.3|8615.3|8608.8|8603.8|116
1651241400000|2022-04-29 14:10:00|8612.4|8607.4|8611.9|8606.9|8619.4|8614.4|8610.9|8605.9|113
1651241700000|2022-04-29 14:15:00|8611.4|8606.4|8594.9|8589.9|8617.4|8612.4|8585.9|8580.9|391
1651242000000|2022-04-29 14:20:00|8594.4|8589.4|8589.9|8584.9|8595.9|8590.9|8585.9|8580.9|124
1651242300000|2022-04-29 14:25:00|8590.4|8585.4|8572.9|8567.9|8595.9|8590.9|8572.9|8567.9|179
1651242600000|2022-04-29 14:30:00|8572.4|8567.4|8577.4|8572.4|8580.4|8575.4|8570.9|8565.9|97
1651242900000|2022-04-29 14:35:00|8578.4|8573.4|8576.4|8571.4|8578.4|8573.4|8567.9|8562.9|109
1651243200000|2022-04-29 14:40:00|8575.4|8570.4|8580.4|8575.4|8583.4|8578.4|8574.9|8569.9|61
1651243500000|2022-04-29 14:45:00|8579.9|8574.9|8575.9|8570.9|8580.9|8575.9|8571.4|8566.4|58
1651243800000|2022-04-29 14:50:00|8576.4|8571.4|8580.9|8575.9|8581.9|8576.9|8574.9|8569.9|50
1651244100000|2022-04-29 14:55:00|8581.4|8576.4|8588.9|8583.9|8589.9|8584.9|8577.9|8572.9|111
1651244400000|2022-04-29 15:00:00|8587.9|8582.9|8585.9|8580.9|8587.9|8582.9|8579.4|8574.4|96
1651244700000|2022-04-29 15:05:00|8585.4|8580.4|8580.4|8575.4|8590.4|8585.4|8579.9|8574.9|141
1651245000000|2022-04-29 15:10:00|8580.9|8575.9|8586.4|8581.4|8588.4|8583.4|8577.4|8572.4|237
1651245300000|2022-04-29 15:15:00|8585.9|8580.9|8585.9|8580.9|8591.4|8586.4|8582.4|8577.4|77
1651245600000|2022-04-29 15:20:00|8586.4|8581.4|8593.9|8588.9|8596.9|8591.9|8584.9|8579.9|164
1651245900000|2022-04-29 15:25:00|8594.4|8589.4|8586.4|8581.4|8595.4|8590.4|8579.9|8574.9|578
1651246200000|2022-04-29 15:30:00|8586.9|8580.9|8589.9|8583.9|8609.9|8603.9|8581.9|8575.9|670
1651246500000|2022-04-29 15:35:00|8590.9|8584.9|8589.9|8583.9|8597.9|8591.9|8588.9|8581.9|295
1651246800000|2022-04-29 15:40:00|8588.9|8582.9|8605.9|8598.9|8605.9|8598.9|8588.9|8581.9|82
1651247100000|2022-04-29 15:45:00|8604.9|8596.9|8600.9|8593.9|8609.9|8602.9|8600.9|8593.9|34
1651247400000|2022-04-29 15:50:00|8599.9|8592.9|8599.9|8592.9|8601.9|8595.9|8595.9|8588.9|52
1651247700000|2022-04-29 15:55:00|8598.9|8591.9|8587.9|8581.9|8599.9|8592.9|8587.9|8579.9|18
1651248000000|2022-04-29 16:00:00|8588.9|8580.9|8565.9|8559.9|8588.9|8580.9|8563.9|8557.9|82
1651248300000|2022-04-29 16:05:00|8566.9|8560.9|8561.9|8554.9|8566.9|8560.9|8560.9|8554.9|57
1651248600000|2022-04-29 16:10:00|8562.9|8555.9|8568.9|8561.9|8569.9|8562.9|8560.9|8553.9|88
1651248900000|2022-04-29 16:15:00|8567.9|8559.9|8560.9|8553.9|8567.9|8560.9|8559.9|8552.9|29
1651249200000|2022-04-29 16:20:00|8561.9|8554.9|8567.9|8560.9|8567.9|8560.9|8558.9|8552.9|20
1651249500000|2022-04-29 16:25:00|8566.9|8561.9|8563.9|8556.9|8570.9|8563.9|8562.9|8555.9|10
1651249800000|2022-04-29 16:30:00|8564.9|8557.9|8561.9|8554.9|8566.9|8559.9|8559.9|8553.9|9
1651250100000|2022-04-29 16:35:00|8562.9|8555.9|8563.9|8556.9|8565.9|8558.9|8559.9|8552.9|9
1651250400000|2022-04-29 16:40:00|8564.9|8557.9|8556.9|8549.9|8564.9|8557.9|8555.9|8549.9|29
1651250700000|2022-04-29 16:45:00|8557.9|8550.9|8559.9|8552.9|8559.9|8553.9|8556.9|8549.9|8
1651251000000|2022-04-29 16:50:00|8558.9|8551.9|8548.9|8541.9|8558.9|8551.9|8548.9|8541.9|43
1651251300000|2022-04-29 16:55:00|8549.9|8542.9|8555.9|8547.9|8556.9|8548.9|8549.9|8542.9|13
1651251600000|2022-04-29 17:00:00|8554.9|8549.9|8563.9|8556.9|8567.9|8560.9|8554.9|8549.9|27
1651251900000|2022-04-29 17:05:00|8561.9|8555.9|8555.9|8547.9|8562.9|8556.9|8551.9|8544.9|8
1651252200000|2022-04-29 17:10:00|8554.9|8546.9|8557.9|8549.9|8557.9|8549.9|8551.9|8544.9|4
1651252500000|2022-04-29 17:15:00|8560.9|8550.9|8559.9|8552.9|8563.9|8554.9|8557.9|8549.9|13
1651252800000|2022-04-29 17:20:00|8558.9|8551.9|8563.9|8556.9|8563.9|8556.9|8558.9|8550.9|13
1651253100000|2022-04-29 17:25:00|8564.9|8557.9|8566.9|8558.9|8571.9|8564.9|8564.9|8557.9|15
1651253400000|2022-04-29 17:30:00|8567.9|8559.9|8573.9|8566.9|8574.9|8567.9|8567.9|8559.9|8
1651253700000|2022-04-29 17:35:00|8571.9|8563.9|8571.9|8563.9|8579.9|8572.9|8571.9|8563.9|11
1651254000000|2022-04-29 17:40:00|8572.9|8564.9|8566.9|8559.9|8572.9|8564.9|8564.9|8556.9|30
1651254300000|2022-04-29 17:45:00|8564.9|8556.9|8561.9|8554.9|8567.9|8560.9|8560.9|8552.9|14
1651254600000|2022-04-29 17:50:00|8562.9|8553.9|8562.9|8555.9|8564.9|8558.9|8559.9|8553.9|27
1651254900000|2022-04-29 17:55:00|8561.9|8553.9|8558.6|8546.6|8567.4|8558.9|8558.6|8546.6|52
1651255200000|2022-04-29 18:00:00|8558.7|8546.7|8554|8542|8560.9|8548.9|8551.7|8539.7|0
1651255500000|2022-04-29 18:05:00|8551.7|8539.7|8551.8|8539.8|8556.4|8544.4|8549.4|8537.4|0
1651255800000|2022-04-29 18:10:00|8549.6|8537.6|8556.3|8544.3|8556.4|8544.4|8547.2|8535.2|0
1651256100000|2022-04-29 18:15:00|8556.4|8544.4|8556.4|8544.4|8567.9|8555.9|8554.1|8542.1|0
1651256400000|2022-04-29 18:20:00|8554.1|8542.1|8547.2|8535.2|8554.2|8542.2|8547.1|8535.1|0
1651256700000|2022-04-29 18:25:00|8548.3|8536.3|8549.4|8537.4|8551.8|8539.8|8547.1|8535.1|0
1651257000000|2022-04-29 18:30:00|8547.2|8535.2|8547.1|8535.1|8554|8542|8544.8|8532.8|0
1651257300000|2022-04-29 18:35:00|8548.3|8536.3|8540.9|8528.9|8551.7|8539.7|8540.9|8528.9|0
1651257600000|2022-04-29 18:40:00|8543.2|8531.2|8543.3|8531.3|8545.4|8533.4|8538.7|8526.7|0
1651257900000|2022-04-29 18:45:00|8543.2|8531.2|8529.7|8517.7|8543.3|8531.3|8529.6|8517.6|0
1651258200000|2022-04-29 18:50:00|8529.8|8517.8|8525.2|8513.2|8532.1|8520.1|8525.2|8513.2|0
1651258500000|2022-04-29 18:55:00|8523|8511|8534.4|8522.4|8536.8|8524.8|8520.7|8508.7|0
1651258800000|2022-04-29 19:00:00|8533.3|8521.3|8536.5|8524.5|8538.9|8526.9|8527.4|8515.4|0
1651259100000|2022-04-29 19:05:00|8534.3|8522.3|8525.2|8513.2|8536.5|8524.5|8525|8513|0
1651259400000|2022-04-29 19:10:00|8525.1|8513.1|8517.4|8505.4|8527.5|8515.5|8512.8|8500.8|0
1651259700000|2022-04-29 19:15:00|8515.2|8503.2|8522.4|8510.4|8526.7|8514.7|8515.2|8503.2|0
1651260000000|2022-04-29 19:20:00|8522.3|8510.3|8511.3|8499.3|8522.4|8510.4|8508.8|8496.8|0
1651260300000|2022-04-29 19:25:00|8509.1|8497.1|8500.2|8488.2|8515.9|8503.9|8500.2|8488.2|0
1651260600000|2022-04-29 19:30:00|8500.1|8488.1|8501.1|8489.1|8510.2|8498.2|8496.3|8484.3|0
1651260900000|2022-04-29 19:35:00|8498.8|8486.8|8502.3|8490.3|8509.2|8497.2|8496.6|8484.6|0
1651261200000|2022-04-29 19:40:00|8504.6|8492.6|8494.5|8482.5|8511.4|8499.4|8493.1|8481.1|0
1651261500000|2022-04-29 19:45:00|8495.6|8483.6|8481.7|8469.7|8497.8|8485.8|8481.7|8469.7|0
1651261800000|2022-04-29 19:50:00|8481.6|8469.6|8468|8456|8481.7|8469.7|8461.2|8449.2|0
1651262100000|2022-04-29 19:55:00|8467.9|8455.9|8464.7|8452.7|8468.2|8456.2|8456.4|8444.4|0
1651262400000|2022-04-29 20:00:00|8464.6|8452.6|8467.3|8455.3|8473.5|8461.5|8460|8448|0
1651262700000|2022-04-29 20:05:00|8467.4|8455.4|8479.9|8467.9|8481.9|8469.9|8467.4|8455.4|0
1651263000000|2022-04-29 20:10:00|8479.7|8467.7|8485.2|8473.2|8487.3|8475.3|8478.3|8466.3|0
1651263300000|2022-04-29 20:15:00|8485|8473|8477.2|8465.2|8485|8473|8475.1|8463.1|0
1651263600000|2022-04-29 20:20:00|8476.8|8464.8|8477.3|8465.3|8478.8|8466.8|8473.2|8461.2|0
1651263900000|2022-04-29 20:25:00|8477.1|8465.1|8474.8|8462.8|8479.8|8467.8|8474.8|8462.8|0
1651264200000|2022-04-29 20:30:00|8474.6|8462.6|8475.7|8463.7|8475.9|8463.9|8474.1|8462.1|0
1651264500000|2022-04-29 20:35:00|8475.3|8463.3|8477.8|8465.8|8477.8|8465.8|8473.2|8461.2|0
1651264800000|2022-04-29 20:40:00|8478|8466|8472.7|8460.7|8478.5|8466.5|8472.7|8460.7|0
1651265100000|2022-04-29 20:45:00|8472.3|8460.3|8475.3|8463.3|8477.5|8465.5|8472.3|8460.3|0
1651265400000|2022-04-29 20:50:00|8475.2|8463.2|8477.9|8465.9|8478.3|8466.3|8473.6|8461.6|0
1651265700000|2022-04-29 20:55:00|8477.4|8465.4|8477.6|8465.6|8479.7|8467.7|8476.3|8464.3|0
1651442400000|2022-05-01 22:00:00|8487.4|8475.4|8498.7|8486.7|8500.6|8488.6|8487.4|8475.4|0
1651442700000|2022-05-01 22:05:00|8498.5|8486.5|8497.1|8485.1|8500.1|8488.1|8489.9|8477.9|0
1651443000000|2022-05-01 22:10:00|8497.3|8485.3|8487.9|8475.9|8500.5|8488.5|8487.9|8475.9|0
1651443300000|2022-05-01 22:15:00|8488.1|8476.1|8485.8|8473.8|8489.7|8477.7|8482.2|8470.2|0
1651443600000|2022-05-01 22:20:00|8486|8474|8453.6|8441.6|8487.4|8475.4|8451.3|8439.3|0
1651443900000|2022-05-01 22:25:00|8453.3|8441.3|8445.7|8433.7|8455.9|8443.9|8444.1|8432.1|0
1651444200000|2022-05-01 22:30:00|8445|8433|8444.6|8432.6|8455.3|8443.3|8440|8428|0
1651444500000|2022-05-01 22:35:00|8444.5|8432.5|8448.2|8436.2|8451.4|8439.4|8440|8428|0
1651444800000|2022-05-01 22:40:00|8447.8|8435.8|8451.2|8439.2|8451.7|8439.7|8445|8433|0
1651445100000|2022-05-01 22:45:00|8450.8|8438.8|8468.5|8456.5|8468.5|8456.5|8450.8|8438.8|0
1651445400000|2022-05-01 22:50:00|8468.3|8456.3|8477.5|8465.5|8480|8468|8467.6|8455.6|0
1651445700000|2022-05-01 22:55:00|8477.7|8465.7|8476.4|8464.4|8480.5|8468.5|8474.5|8462.5|0
1651446000000|2022-05-01 23:00:00|8477.5|8465.5|8481.2|8469.2|8482.6|8470.6|8477.1|8465.1|0
1651446300000|2022-05-01 23:05:00|8481|8469|8486.2|8474.2|8486.7|8474.7|8479.8|8467.8|0
1651446600000|2022-05-01 23:10:00|8486.7|8474.7|8487.2|8475.2|8490.8|8478.8|8485.1|8473.1|0
1651446900000|2022-05-01 23:15:00|8487.6|8475.6|8488.5|8476.5|8491.7|8479.7|8486.2|8474.2|0
1651447200000|2022-05-01 23:20:00|8488.8|8476.8|8493.1|8481.1|8496.1|8484.1|8488.5|8476.5|0
1651447500000|2022-05-01 23:25:00|8493.3|8481.3|8489.2|8477.2|8493.8|8481.8|8488.8|8476.8|0
1651447800000|2022-05-01 23:30:00|8489.4|8477.4|8475.5|8463.5|8489.7|8477.7|8473.4|8461.4|0
1651448100000|2022-05-01 23:35:00|8475.4|8463.4|8472.7|8460.7|8480|8468|8466.3|8454.3|0
1651448400000|2022-05-01 23:40:00|8472.9|8460.9|8460.1|8448.1|8473.2|8461.2|8457.3|8445.3|0
1651448700000|2022-05-01 23:45:00|8459.6|8447.6|8456|8444|8463.1|8451.1|8451.6|8439.6|0
1651449000000|2022-05-01 23:50:00|8456.4|8444.4|8473.2|8461.2|8477.5|8465.5|8456.2|8444.2|0
1651449300000|2022-05-01 23:55:00|8473.4|8461.4|8470.6|8458.6|8479.3|8467.3|8467.2|8455.2|0
1651449600000|2022-05-02 00:00:00|8470.9|8458.9|8473.9|8461.9|8477.1|8465.1|8467.7|8455.7|0
1651449900000|2022-05-02 00:05:00|8473.7|8461.7|8479.7|8467.7|8483.8|8471.8|8471.9|8459.9|0
1651450200000|2022-05-02 00:10:00|8479.9|8467.9|8473|8461|8481.1|8469.1|8471.7|8459.7|0
1651450500000|2022-05-02 00:15:00|8443.4|8431.4|8448.7|8436.7|8475.7|8463.7|8442.2|8430.2|0
1651450800000|2022-05-02 00:20:00|8447.8|8435.8|8457.8|8445.8|8462.3|8450.3|8444.2|8432.2|0
1651451100000|2022-05-02 00:25:00|8458.2|8446.2|8448.7|8436.7|8460|8448|8446.5|8434.5|0
1651451400000|2022-05-02 00:30:00|8447.9|8435.9|8451|8439|8453.3|8441.3|8442|8430|0
1651451700000|2022-05-02 00:35:00|8450.6|8438.6|8451.1|8439.1|8453.4|8441.4|8442.1|8430.1|0
1651452000000|2022-05-02 00:40:00|8452|8440|8460.2|8448.2|8462.4|8450.4|8452|8440|0
1651452300000|2022-05-02 00:45:00|8475.4|8463.4|8468.5|8456.5|8479.8|8467.8|8463.9|8451.9|0
1651452600000|2022-05-02 00:50:00|8468.4|8456.4|8473|8461|8475.2|8463.2|8466.2|8454.2|0
1651452900000|2022-05-02 00:55:00|8475.2|8463.2|8484.3|8472.3|8486.5|8474.5|8475.2|8463.2|0
1651453200000|2022-05-02 01:00:00|8466.1|8454.1|8466.9|8454.9|8476|8464|8464.7|8452.7|0
1651453500000|2022-05-02 01:05:00|8466|8454|8471.5|8459.5|8472.6|8460.6|8456.7|8444.7|0
1651453800000|2022-05-02 01:10:00|8471.4|8459.4|8460.2|8448.2|8471.4|8459.4|8460.1|8448.1|0
1651454100000|2022-05-02 01:15:00|8475.3|8463.3|8477.6|8465.6|8479.9|8467.9|8474.1|8462.1|0
1651454400000|2022-05-02 01:20:00|8479.8|8467.8|8479.8|8467.8|8482.2|8470.2|8473.1|8461.1|0
1651454700000|2022-05-02 01:25:00|8477.6|8465.6|8484.4|8472.4|8484.4|8472.4|8477.5|8465.5|0
1651455000000|2022-05-02 01:30:00|8485.5|8473.5|8477.5|8465.5|8485.5|8473.5|8475.2|8463.2|0
1651455300000|2022-05-02 01:35:00|8477.6|8465.6|8472.9|8460.9|8482.1|8470.1|8472.9|8460.9|0
1651455600000|2022-05-02 01:40:00|8470.7|8458.7|8471.5|8459.5|8477.5|8465.5|8468.5|8456.5|0
1651455900000|2022-05-02 01:45:00|8469.2|8457.2|8467|8455|8473.7|8461.7|8462.4|8450.4|0
1651456200000|2022-05-02 01:50:00|8464.7|8452.7|8464.7|8452.7|8471.5|8459.5|8464.6|8452.6|0
1651456500000|2022-05-02 01:55:00|8464.6|8452.6|8451|8439|8464.7|8452.7|8451|8439|0
1651456800000|2022-05-02 02:00:00|8434.2|8422.2|8440.5|8428.5|8440.5|8428.5|8433.7|8421.7|0
1651457100000|2022-05-02 02:05:00|8439.6|8427.6|8440.5|8428.5|8442.8|8430.8|8436|8424|0
1651457400000|2022-05-02 02:10:00|8440.1|8428.1|8440.5|8428.5|8440.5|8428.5|8429.2|8417.2|0
1651457700000|2022-05-02 02:15:00|8439.7|8427.7|8442.7|8430.7|8445|8433|8438.3|8426.3|0
1651458000000|2022-05-02 02:20:00|8442.8|8430.8|8445|8433|8447.3|8435.3|8440.5|8428.5|0
1651458300000|2022-05-02 02:25:00|8445.9|8433.9|8449.6|8437.6|8454.1|8442.1|8445.9|8433.9|0
1651458600000|2022-05-02 02:30:00|8469.3|8457.3|8471.6|8459.6|8471.6|8459.6|8469.3|8457.3|0
1651458900000|2022-05-02 02:35:00|8471.5|8459.5|8467|8455|8473.8|8461.8|8467|8455|0
1651459200000|2022-05-02 02:40:00|8467.1|8455.1|8480.7|8468.7|8480.7|8468.7|8467|8455|0
1651459500000|2022-05-02 02:45:00|8478.5|8466.5|8482.9|8470.9|8482.9|8470.9|8478.4|8466.4|0
1651459800000|2022-05-02 02:50:00|8485.1|8473.1|8474|8462|8485.2|8473.2|8474|8462|0
1651460100000|2022-05-02 02:55:00|8476.2|8464.2|8476.2|8464.2|8478.5|8466.5|8473.9|8461.9|0
1651460400000|2022-05-02 03:00:00|8459.5|8447.5|8481.4|8469.4|8483.6|8471.6|8459.5|8447.5|0
1651460700000|2022-05-02 03:05:00|8481.3|8469.3|8474.6|8462.6|8483.6|8471.6|8474.6|8462.6|0
1651461000000|2022-05-02 03:10:00|8474.5|8462.5|8474.6|8462.6|8476.8|8464.8|8472.3|8460.3|0
1651461300000|2022-05-02 03:15:00|8494.7|8482.7|8494.7|8482.7|8497|8485|8492.4|8480.4|0
1651461600000|2022-05-02 03:20:00|8494.8|8482.8|8490.2|8478.2|8494.8|8482.8|8490.2|8478.2|0
1651461900000|2022-05-02 03:25:00|8490.3|8478.3|8494.7|8482.7|8497|8485|8490.2|8478.2|0
1651462200000|2022-05-02 03:30:00|8477.3|8465.3|8481.4|8469.4|8484.8|8472.8|8476.9|8464.9|0
1651462500000|2022-05-02 03:35:00|8480.5|8468.5|8488.2|8476.2|8490.5|8478.5|8476.9|8464.9|0
1651462800000|2022-05-02 03:40:00|8488.6|8476.6|8483.7|8471.7|8490.5|8478.5|8483.7|8471.7|0
1651463100000|2022-05-02 03:45:00|8501.7|8489.7|8503.8|8491.8|8503.9|8491.9|8499.4|8487.4|0
1651463400000|2022-05-02 03:50:00|8501.6|8489.6|8501.6|8489.6|8506.2|8494.2|8501.6|8489.6|0
1651463700000|2022-05-02 03:55:00|8499.4|8487.4|8497.1|8485.1|8501.6|8489.6|8497.1|8485.1|0
1651464000000|2022-05-02 04:00:00|8480|8468|8474.7|8462.7|8481.5|8469.5|8474.7|8462.7|0
1651464300000|2022-05-02 04:05:00|8475.1|8463.1|8479.2|8467.2|8481.5|8469.5|8472.4|8460.4|0
1651464600000|2022-05-02 04:10:00|8479.6|8467.6|8478.1|8466.1|8486|8474|8476.9|8464.9|0
1651464900000|2022-05-02 04:15:00|8478.5|8466.5|8470.2|8458.2|8479.2|8467.2|8470.2|8458.2|0
1651465200000|2022-05-02 04:20:00|8471|8459|8470.2|8458.2|8474.6|8462.6|8470.2|8458.2|0
1651465500000|2022-05-02 04:25:00|8471|8459|8471.3|8459.3|8472.5|8460.5|8470.2|8458.2|0
1651465800000|2022-05-02 04:30:00|8490.4|8478.4|8488.1|8476.1|8492.6|8480.6|8488.1|8476.1|0
1651466100000|2022-05-02 04:35:00|8488|8476|8488.1|8476.1|8488.2|8476.2|8483.5|8471.5|0
1651466400000|2022-05-02 04:40:00|8488.2|8476.2|8497.2|8485.2|8497.3|8485.3|8488.1|8476.1|0
1651466700000|2022-05-02 04:45:00|8478.4|8466.4|8483.7|8471.7|8486|8474|8477|8465|0
1651467000000|2022-05-02 04:50:00|8484.1|8472.1|8474.7|8462.7|8485.9|8473.9|8474.7|8462.7|0
1651467300000|2022-05-02 04:55:00|8475.6|8463.6|8481.5|8469.5|8481.5|8469.5|8475.6|8463.6|0
1651467600000|2022-05-02 05:00:00|8481.4|8469.4|8480.3|8468.3|8481.4|8469.4|8472.4|8460.4|0
1651467900000|2022-05-02 05:05:00|8479.9|8467.9|8486|8474|8490.5|8478.5|8479.2|8467.2|0
1651468200000|2022-05-02 05:10:00|8486.9|8474.9|8481.5|8469.5|8488.2|8476.2|8477|8465|0
1651468500000|2022-05-02 05:15:00|8499.6|8487.6|8492.7|8480.7|8499.6|8487.6|8490.4|8478.4|0
1651468800000|2022-05-02 05:20:00|8490.5|8478.5|8492.6|8480.6|8492.7|8480.7|8488|8476|0
1651469100000|2022-05-02 05:25:00|8490.4|8478.4|8490.4|8478.4|8492.7|8480.7|8488.2|8476.2|0
1651469400000|2022-05-02 05:30:00|8472.4|8460.4|8479.2|8467.2|8481.5|8469.5|8470.2|8458.2|0
1651469700000|2022-05-02 05:35:00|8478.3|8466.3|8477|8465|8479.2|8467.2|8470.2|8458.2|0
1651470000000|2022-05-02 05:40:00|8477.8|8465.8|8476.9|8464.9|8485.9|8473.9|8476.9|8464.9|0
1651470300000|2022-05-02 05:45:00|8476|8464|8458.9|8446.9|8476.9|8464.9|8458.9|8446.9|0
1651470600000|2022-05-02 05:50:00|8458|8446|8449.9|8437.9|8460|8448|8449.9|8437.9|0
1651470900000|2022-05-02 05:55:00|8449.5|8437.5|8438.6|8426.6|8452.1|8440.1|8436.4|8424.4|0
1651471200000|2022-05-02 06:00:00|8456.4|8444.4|8498.9|8493.9|8499.9|8494.9|8455.4|8444.4|157
1651471500000|2022-05-02 06:05:00|8497.9|8492.9|8495.4|8490.4|8499.9|8494.9|8491.9|8486.9|30
1651471800000|2022-05-02 06:10:00|8495.9|8490.9|8500.4|8495.4|8502.4|8497.4|8492.4|8487.4|13
1651472100000|2022-05-02 06:15:00|8499.9|8494.9|8499.9|8494.9|8502.4|8497.4|8496.9|8491.9|13
1651472400000|2022-05-02 06:20:00|8500.9|8495.9|8495.4|8490.4|8501.4|8496.4|8494.9|8489.9|30
1651472700000|2022-05-02 06:25:00|8494.9|8489.9|8494.4|8489.4|8494.9|8489.9|8487.4|8482.4|32
1651473000000|2022-05-02 06:30:00|8494.9|8489.9|8496.9|8491.9|8500.9|8495.9|8494.4|8489.4|29
1651473300000|2022-05-02 06:35:00|8496.4|8491.4|8502.9|8497.9|8503.9|8498.9|8495.4|8490.4|10
1651473600000|2022-05-02 06:40:00|8503.4|8498.4|8504.9|8499.9|8508.4|8503.4|8498.4|8493.4|32
1651473900000|2022-05-02 06:45:00|8504.4|8499.4|8503.4|8498.4|8506.9|8501.9|8500.4|8495.4|18
1651474200000|2022-05-02 06:50:00|8504.4|8499.4|8508.4|8503.4|8508.9|8503.9|8502.9|8497.9|8
1651474500000|2022-05-02 06:55:00|8505.9|8500.9|8521.9|8516.9|8521.9|8516.9|8505.9|8500.9|45
1651474800000|2022-05-02 07:00:00|8521.4|8516.4|8535.9|8530.9|8535.9|8530.9|8506.4|8501.4|515
1651475100000|2022-05-02 07:05:00|8535.4|8530.4|8548.9|8543.9|8551.9|8546.9|8534.4|8529.4|411
1651475400000|2022-05-02 07:10:00|8548.4|8543.4|8553.9|8548.9|8553.9|8548.9|8536.9|8531.9|216
1651475700000|2022-05-02 07:15:00|8553.4|8548.4|8541.9|8536.9|8561.9|8556.9|8536.9|8531.9|160
1651476000000|2022-05-02 07:20:00|8542.9|8537.9|8528.4|8523.4|8543.9|8538.9|8516.4|8511.4|274
1651476300000|2022-05-02 07:25:00|8529.9|8524.9|8551.9|8546.9|8554.9|8549.9|8528.4|8523.4|122
1651476600000|2022-05-02 07:30:00|8551.4|8546.4|8542.9|8537.9|8552.9|8547.9|8530.9|8525.9|157
1651476900000|2022-05-02 07:35:00|8542.4|8537.4|8542.9|8537.9|8546.9|8541.9|8538.9|8533.9|127
1651477200000|2022-05-02 07:40:00|8545.7|8540.7|8542.7|8537.7|8548.7|8543.7|8534.7|8529.7|106
1651477500000|2022-05-02 07:45:00|8543.2|8538.2|8545.7|8540.7|8547.2|8542.2|8539.7|8534.7|58
1651477800000|2022-05-02 07:50:00|8547.7|8542.7|8549.7|8544.7|8553.7|8548.7|8540.7|8535.7|85
1651478100000|2022-05-02 07:55:00|8551.2|8546.2|8390.2|8385.2|8556.7|8551.7|8359.2|8354.2|803
1651478400000|2022-05-02 08:00:00|8388.2|8383.2|8490.7|8485.7|8500.2|8495.2|8367.7|8362.7|830
1651478700000|2022-05-02 08:05:00|8489.2|8484.2|8471.7|8466.7|8491.7|8486.7|8439.7|8434.7|584
1651479000000|2022-05-02 08:10:00|8471.2|8466.2|8478.7|8473.7|8506.7|8501.7|8469.7|8464.7|304
1651479300000|2022-05-02 08:15:00|8479.2|8474.2|8491.7|8486.7|8501.7|8496.7|8466.7|8461.7|204
1651479600000|2022-05-02 08:20:00|8491.2|8486.2|8483.7|8478.7|8500.7|8495.7|8481.7|8476.7|111
1651479900000|2022-05-02 08:25:00|8483.2|8478.2|8483.7|8478.7|8498.7|8493.7|8480.7|8475.7|151
1651480200000|2022-05-02 08:30:00|8484.2|8479.2|8472.7|8467.7|8484.7|8479.7|8472.2|8467.2|191
1651480500000|2022-05-02 08:35:00|8472.2|8467.2|8478.7|8473.7|8479.7|8474.7|8466.7|8461.7|117
1651480800000|2022-05-02 08:40:00|8479.2|8474.2|8491.7|8486.7|8500.7|8495.7|8478.2|8473.2|101
1651481100000|2022-05-02 08:45:00|8491.2|8486.2|8496.7|8491.7|8496.7|8491.7|8486.7|8481.7|116
1651481400000|2022-05-02 08:50:00|8496.2|8491.2|8485.2|8480.2|8496.7|8491.7|8484.2|8479.2|122
1651481700000|2022-05-02 08:55:00|8484.7|8479.7|8492.2|8487.2|8496.2|8491.2|8480.2|8475.2|62
1651482000000|2022-05-02 09:00:00|8491.7|8486.7|8501.2|8496.2|8503.2|8498.2|8491.2|8486.2|44
1651482300000|2022-05-02 09:05:00|8501.7|8496.7|8503.7|8498.7|8506.7|8501.7|8498.2|8493.2|59
1651482600000|2022-05-02 09:10:00|8504.7|8499.7|8502.2|8497.2|8511.7|8506.7|8502.2|8497.2|59
1651482900000|2022-05-02 09:15:00|8502.7|8497.7|8503.7|8498.7|8510.2|8505.2|8498.2|8493.2|58
1651483200000|2022-05-02 09:20:00|8503.2|8498.2|8530.7|8525.7|8534.7|8529.7|8503.2|8498.2|174
1651483500000|2022-05-02 09:25:00|8531.7|8526.7|8530.7|8525.7|8536.2|8531.2|8523.7|8518.7|110
1651483800000|2022-05-02 09:30:00|8531.7|8526.7|8546.7|8541.7|8546.7|8541.7|8530.7|8525.7|53
1651484100000|2022-05-02 09:35:00|8547.7|8542.7|8544.7|8539.7|8550.7|8545.7|8541.7|8536.7|42
1651484400000|2022-05-02 09:40:00|8545.7|8540.7|8539.2|8534.2|8548.2|8543.2|8539.2|8534.2|159
1651484700000|2022-05-02 09:45:00|8539.7|8534.7|8530.2|8525.2|8539.7|8534.7|8526.7|8521.7|154
1651485000000|2022-05-02 09:50:00|8530.7|8525.7|8542.7|8537.7|8544.7|8539.7|8530.7|8525.7|115
1651485300000|2022-05-02 09:55:00|8542.2|8537.2|8534.7|8529.7|8542.2|8537.2|8533.7|8528.7|34
1651485600000|2022-05-02 10:00:00|8534.2|8529.2|8536.7|8531.7|8536.7|8531.7|8529.2|8524.2|38
1651485900000|2022-05-02 10:05:00|8537.2|8532.2|8538.2|8533.2|8540.2|8535.2|8532.7|8527.7|41
1651486200000|2022-05-02 10:10:00|8537.7|8532.7|8541.7|8536.7|8546.7|8541.7|8537.7|8532.7|48
1651486500000|2022-05-02 10:15:00|8541.2|8536.2|8535.2|8530.2|8542.2|8537.2|8534.7|8529.7|47
1651486800000|2022-05-02 10:20:00|8534.7|8529.7|8539.7|8534.7|8541.7|8536.7|8532.7|8527.7|45
1651487100000|2022-05-02 10:25:00|8539.2|8534.2|8537.7|8532.7|8540.7|8535.7|8536.2|8531.2|23
1651487400000|2022-05-02 10:30:00|8537.2|8532.2|8538.7|8533.7|8539.7|8534.7|8533.2|8528.2|35
1651487700000|2022-05-02 10:35:00|8538.2|8533.2|8536.2|8531.2|8538.7|8533.7|8534.7|8529.7|32
1651488000000|2022-05-02 10:40:00|8534.7|8529.7|8534.7|8529.7|8536.7|8531.7|8522.7|8517.7|141
1651488300000|2022-05-02 10:45:00|8535.2|8530.2|8531.7|8526.7|8535.2|8530.2|8527.7|8522.7|51
1651488600000|2022-05-02 10:50:00|8532.2|8527.2|8532.7|8527.7|8536.7|8531.7|8531.2|8526.2|32
1651488900000|2022-05-02 10:55:00|8532.2|8527.2|8533.7|8528.7|8538.7|8533.7|8530.7|8525.7|41
1651489200000|2022-05-02 11:00:00|8534.2|8529.2|8533.7|8528.7|8535.7|8530.7|8531.2|8526.2|25
1651489500000|2022-05-02 11:05:00|8533.2|8528.2|8528.7|8523.7|8538.2|8533.2|8528.7|8523.7|35
1651489800000|2022-05-02 11:10:00|8529.7|8524.7|8526.2|8521.2|8530.7|8525.7|8524.7|8519.7|41
1651490100000|2022-05-02 11:15:00|8526.7|8521.7|8522.7|8517.7|8526.7|8521.7|8521.2|8516.2|28
1651490400000|2022-05-02 11:20:00|8521.7|8516.7|8525.7|8520.7|8525.7|8520.7|8517.2|8512.2|30
1651490700000|2022-05-02 11:25:00|8526.2|8521.2|8516.7|8511.7|8526.7|8521.7|8516.7|8511.7|67
1651491000000|2022-05-02 11:30:00|8516.2|8511.2|8499.7|8494.7|8516.7|8511.7|8498.7|8493.7|75
1651491300000|2022-05-02 11:35:00|8500.2|8495.2|8490.7|8485.7|8501.7|8496.7|8488.7|8483.7|59
1651491600000|2022-05-02 11:40:00|8491.3|8486.3|8497.3|8492.3|8497.3|8492.3|8487.3|8482.3|56
1651491900000|2022-05-02 11:45:00|8497.8|8492.8|8489.3|8484.3|8498.3|8493.3|8487.3|8482.3|55
1651492200000|2022-05-02 11:50:00|8489.8|8484.8|8484.3|8479.3|8491.8|8486.8|8483.3|8478.3|39
1651492500000|2022-05-02 11:55:00|8483.8|8478.8|8477.8|8472.8|8484.3|8479.3|8474.3|8469.3|91
1651492800000|2022-05-02 12:00:00|8478.3|8473.3|8479.3|8474.3|8483.3|8478.3|8471.3|8466.3|48
1651493100000|2022-05-02 12:05:00|8478.8|8473.8|8473.3|8468.3|8481.3|8476.3|8471.3|8466.3|98
1651493400000|2022-05-02 12:10:00|8472.8|8467.8|8470.8|8465.8|8474.3|8469.3|8465.3|8460.3|103
1651493700000|2022-05-02 12:15:00|8471.3|8466.3|8476.3|8471.3|8478.3|8473.3|8471.3|8466.3|27
1651494000000|2022-05-02 12:20:00|8478.3|8473.3|8484.3|8479.3|8487.3|8482.3|8475.8|8470.8|41
1651494300000|2022-05-02 12:25:00|8484.8|8479.8|8487.3|8482.3|8488.3|8483.3|8478.3|8473.3|35
1651494600000|2022-05-02 12:30:00|8487.8|8482.8|8493.3|8488.3|8496.3|8491.3|8487.3|8482.3|35
1651494900000|2022-05-02 12:35:00|8492.8|8487.8|8490.3|8485.3|8494.3|8489.3|8488.8|8483.8|32
1651495200000|2022-05-02 12:40:00|8490.8|8485.8|8494.3|8489.3|8496.3|8491.3|8490.8|8485.8|13
1651495500000|2022-05-02 12:45:00|8493.8|8488.8|8489.3|8484.3|8494.3|8489.3|8489.3|8484.3|74
1651495800000|2022-05-02 12:50:00|8488.8|8483.8|8498.3|8493.3|8499.3|8494.3|8486.3|8481.3|21
1651496100000|2022-05-02 12:55:00|8498.8|8493.8|8499.3|8494.3|8501.3|8496.3|8496.8|8491.8|60
1651496400000|2022-05-02 13:00:00|8498.8|8493.8|8504.3|8499.3|8506.3|8501.3|8498.8|8493.8|44
1651496700000|2022-05-02 13:05:00|8504.8|8499.8|8506.3|8501.3|8508.8|8503.8|8504.8|8499.8|44
1651497000000|2022-05-02 13:10:00|8506.8|8501.8|8508.3|8503.3|8510.3|8505.3|8505.8|8500.8|69
1651497300000|2022-05-02 13:15:00|8508.8|8503.8|8497.8|8492.8|8509.3|8504.3|8495.8|8490.8|77
1651497600000|2022-05-02 13:20:00|8498.3|8493.3|8495.3|8490.3|8503.3|8498.3|8494.8|8489.8|50
1651497900000|2022-05-02 13:25:00|8494.8|8489.8|8487.3|8482.3|8494.8|8489.8|8485.3|8480.3|72
1651498200000|2022-05-02 13:30:00|8486.8|8481.8|8473.3|8468.3|8509.8|8504.8|8469.3|8464.3|282
1651498500000|2022-05-02 13:35:00|8472.8|8467.8|8462.8|8457.8|8475.3|8470.3|8451.3|8446.3|251
1651498800000|2022-05-02 13:40:00|8462.3|8457.3|8460.3|8455.3|8473.8|8468.8|8448.3|8443.3|217
1651499100000|2022-05-02 13:45:00|8459.3|8454.3|8462.3|8457.3|8474.3|8469.3|8451.3|8446.3|171
1651499400000|2022-05-02 13:50:00|8461.8|8456.8|8477.3|8472.3|8477.8|8472.8|8456.3|8451.3|107
1651499700000|2022-05-02 13:55:00|8476.8|8471.8|8478.8|8473.8|8488.3|8483.3|8472.3|8467.3|106
1651500000000|2022-05-02 14:00:00|8478.3|8473.3|8490.3|8485.3|8491.3|8486.3|8468.8|8463.8|150
1651500300000|2022-05-02 14:05:00|8489.8|8484.8|8445.3|8440.3|8490.3|8485.3|8442.8|8437.8|275
1651500600000|2022-05-02 14:10:00|8444.6|8439.6|8441.6|8436.6|8446.6|8441.6|8433.1|8428.1|205
1651500900000|2022-05-02 14:15:00|8441.1|8436.1|8441.6|8436.6|8446.1|8441.1|8429.6|8424.6|119
1651501200000|2022-05-02 14:20:00|8442.1|8437.1|8457.1|8452.1|8458.6|8453.6|8437.6|8432.6|182
1651501500000|2022-05-02 14:25:00|8457.6|8452.6|8461.6|8456.6|8468.1|8463.1|8456.1|8451.1|123
1651501800000|2022-05-02 14:30:00|8462.6|8457.6|8481.6|8476.6|8482.1|8477.1|8461.6|8456.6|212
1651502100000|2022-05-02 14:35:00|8482.1|8477.1|8464.1|8459.1|8484.1|8479.1|8459.1|8454.1|142
1651502400000|2022-05-02 14:40:00|8463.6|8458.6|8456.6|8451.6|8476.1|8471.1|8454.1|8449.1|101
1651502700000|2022-05-02 14:45:00|8457.1|8452.1|8460.6|8455.6|8461.6|8456.6|8454.6|8449.6|48
1651503000000|2022-05-02 14:50:00|8461.1|8456.1|8449.1|8444.1|8461.6|8456.6|8449.1|8444.1|120
1651503300000|2022-05-02 14:55:00|8449.6|8444.6|8436.6|8431.6|8453.6|8448.6|8436.1|8431.1|225
1651503600000|2022-05-02 15:00:00|8437.1|8432.1|8426.6|8421.6|8438.6|8433.6|8423.6|8418.6|182
1651503900000|2022-05-02 15:05:00|8426.1|8421.1|8442.6|8437.6|8442.6|8437.6|8425.6|8420.6|112
1651504200000|2022-05-02 15:10:00|8443.6|8438.6|8453.6|8448.6|8454.1|8449.1|8439.1|8434.1|89
1651504500000|2022-05-02 15:15:00|8454.6|8449.6|8439.6|8434.6|8454.6|8449.6|8438.1|8433.1|200
1651504800000|2022-05-02 15:20:00|8439.1|8434.1|8437.6|8432.6|8443.6|8438.6|8434.1|8429.1|216
1651505100000|2022-05-02 15:25:00|8437.1|8432.1|8420.1|8415.1|8437.6|8432.6|8412.1|8407.1|675
1651505400000|2022-05-02 15:30:00|8420.6|8414.6|8441.6|8435.6|8451.6|8445.6|8412.6|8405.6|1045
1651505700000|2022-05-02 15:35:00|8446.6|8439.6|8435.6|8429.6|8459.6|8453.6|8429.6|8422.6|521
1651506000000|2022-05-02 15:40:00|8434.6|8428.6|8435.6|8428.6|8445.6|8438.6|8425.6|8419.6|141
1651506300000|2022-05-02 15:45:00|8436.6|8429.6|8436.6|8430.6|8445.6|8438.6|8433.6|8426.6|53
1651506600000|2022-05-02 15:50:00|8435.6|8429.6|8444.6|8437.6|8445.6|8439.6|8435.6|8428.6|35
1651506900000|2022-05-02 15:55:00|8443.6|8436.6|8448.6|8441.6|8451.6|8444.6|8440.6|8433.6|76
1651507200000|2022-05-02 16:00:00|8449.6|8440.6|8431.6|8424.6|8453.6|8447.6|8427.6|8420.6|54
1651507500000|2022-05-02 16:05:00|8432.6|8425.6|8436.6|8429.6|8436.6|8429.6|8428.6|8422.6|52
1651507800000|2022-05-02 16:10:00|8435.6|8428.6|8442.6|8435.6|8442.6|8435.6|8435.6|8428.6|7
1651508100000|2022-05-02 16:15:00|8441.6|8434.6|8453.6|8446.6|8453.6|8446.6|8438.6|8431.6|21
1651508400000|2022-05-02 16:20:00|8454.6|8447.6|8451.6|8444.6|8463.6|8457.6|8450.6|8443.6|25
1651508700000|2022-05-02 16:25:00|8453.6|8445.6|8448.6|8441.6|8453.6|8445.6|8441.6|8434.6|19
1651509000000|2022-05-02 16:30:00|8449.6|8442.6|8456.6|8450.6|8456.6|8450.6|8445.6|8439.6|29
1651509300000|2022-05-02 16:35:00|8457.6|8451.6|8446.6|8439.6|8460.6|8453.6|8446.6|8438.6|70
1651509600000|2022-05-02 16:40:00|8445.6|8438.6|8440.6|8432.6|8452.6|8445.6|8440.6|8432.6|15
1651509900000|2022-05-02 16:45:00|8439.6|8431.6|8440.6|8433.6|8446.6|8438.6|8435.6|8428.6|14
1651510200000|2022-05-02 16:50:00|8438.6|8432.6|8426.6|8420.6|8441.6|8434.6|8426.6|8419.6|30
1651510500000|2022-05-02 16:55:00|8427.6|8421.6|8421.6|8413.6|8435.6|8428.6|8419.6|8412.6|66
1651510800000|2022-05-02 17:00:00|8420.6|8414.6|8412.6|8405.6|8423.6|8415.6|8407.6|8396.6|23
1651511100000|2022-05-02 17:05:00|8414.6|8406.6|8420.6|8413.6|8430.1|8421.6|8409.6|8403.6|36
1651511400000|2022-05-02 17:10:00|8419.6|8412.6|8430.6|8422.6|8435.6|8423.6|8417.6|8410.6|24
1651511700000|2022-05-02 17:15:00|8429.6|8421.6|8425.6|8418.6|8431.6|8424.6|8423.6|8414.6|11
1651512000000|2022-05-02 17:20:00|8424.6|8416.6|8419.6|8411.6|8424.6|8416.6|8418.6|8410.6|6
1651512300000|2022-05-02 17:25:00|8418.6|8412.6|8417.6|8409.6|8426.6|8418.6|8411.6|8403.6|5
1651512600000|2022-05-02 17:30:00|8416.6|8408.6|8415.6|8407.6|8429.6|8418.6|8413.6|8406.6|17
1651512900000|2022-05-02 17:35:00|8414.6|8406.6|8414.6|8405.6|8418.6|8409.6|8411.6|8404.6|9
1651513200000|2022-05-02 17:40:00|8413.6|8406.6|8410.6|8402.6|8419.6|8410.6|8410.6|8402.6|16
1651513500000|2022-05-02 17:45:00|8409.6|8403.6|8404.6|8396.6|8411.6|8403.6|8402.6|8395.6|17
1651513800000|2022-05-02 17:50:00|8405.6|8395.6|8405.6|8399.6|8409.6|8402.6|8404.6|8395.6|32
1651514100000|2022-05-02 17:55:00|8407.6|8398.6|8420.2|8408.2|8420.3|8408.3|8405.6|8398.6|24
1651514400000|2022-05-02 18:00:00|8420.3|8408.3|8431.9|8419.9|8431.9|8419.9|8411|8399|0
1651514700000|2022-05-02 18:05:00|8431.8|8419.8|8422.4|8410.4|8436.6|8424.6|8420.2|8408.2|0
1651515000000|2022-05-02 18:10:00|8422.5|8410.5|8401.6|8389.6|8422.5|8410.5|8401.6|8389.6|0
1651515300000|2022-05-02 18:15:00|8399.3|8387.3|8399.1|8387.1|8403.8|8391.8|8396.8|8384.8|0
1651515600000|2022-05-02 18:20:00|8400.2|8388.2|8404.3|8392.3|8406.7|8394.7|8396.8|8384.8|0
1651515900000|2022-05-02 18:25:00|8402.1|8390.1|8402|8390|8408.9|8396.9|8399.6|8387.6|0
1651516200000|2022-05-02 18:30:00|8401.9|8389.9|8408.9|8396.9|8411.3|8399.3|8399.6|8387.6|0
1651516500000|2022-05-02 18:35:00|8408.8|8396.8|8406.5|8394.5|8412.4|8400.4|8399.6|8387.6|0
1651516800000|2022-05-02 18:40:00|8404.3|8392.3|8394.9|8382.9|8408.9|8396.9|8390.1|8378.1|0
1651517100000|2022-05-02 18:45:00|8399.4|8387.4|8415.4|8403.4|8415.5|8403.5|8395.8|8383.8|0
1651517400000|2022-05-02 18:50:00|8414.3|8402.3|8418|8406|8427.2|8415.2|8403.9|8391.9|0
1651517700000|2022-05-02 18:55:00|8417.9|8405.9|8408.4|8396.4|8422.6|8410.6|8403.7|8391.7|0
1651518000000|2022-05-02 19:00:00|8410.6|8398.6|8426.9|8414.9|8429.3|8417.3|8408.3|8396.3|0
1651518300000|2022-05-02 19:05:00|8427|8415|8441.5|8429.5|8445.3|8433.3|8426.4|8414.4|0
1651518600000|2022-05-02 19:10:00|8442.6|8430.6|8461.4|8449.4|8461.4|8449.4|8442.6|8430.6|0
1651518900000|2022-05-02 19:15:00|8460.3|8448.3|8459.5|8447.5|8466.1|8454.1|8449|8437|0
1651519200000|2022-05-02 19:20:00|8460.6|8448.6|8479.3|8467.3|8481.6|8469.6|8460.6|8448.6|0
1651519500000|2022-05-02 19:25:00|8477.1|8465.1|8476.9|8464.9|8484.1|8472.1|8472.2|8460.2|0
1651519800000|2022-05-02 19:30:00|8474.6|8462.6|8496.3|8484.3|8496.4|8484.4|8474.6|8462.6|0
1651520100000|2022-05-02 19:35:00|8496.4|8484.4|8484.4|8472.4|8498.7|8486.7|8479.7|8467.7|0
1651520400000|2022-05-02 19:40:00|8484.5|8472.5|8470.6|8458.6|8491.6|8479.6|8470.5|8458.5|0
1651520700000|2022-05-02 19:45:00|8470.5|8458.5|8474|8462|8482.6|8470.6|8464.5|8452.5|0
1651521000000|2022-05-02 19:50:00|8474.1|8462.1|8481.1|8469.1|8487.8|8475.8|8467.1|8455.1|0
1651521300000|2022-05-02 19:55:00|8478.8|8466.8|8485.8|8473.8|8488|8476|8476.3|8464.3|0
1651521600000|2022-05-02 20:00:00|8491.1|8479.1|8491.8|8479.8|8498.4|8486.4|8483.5|8471.5|0
1651521900000|2022-05-02 20:05:00|8492|8480|8497.3|8485.3|8498.9|8486.9|8488.6|8476.6|0
1651522200000|2022-05-02 20:10:00|8497.7|8485.7|8474.3|8462.3|8498.4|8486.4|8472.3|8460.3|0
1651522500000|2022-05-02 20:15:00|8473.4|8461.4|8474.8|8462.8|8481.9|8469.9|8472.7|8460.7|0
1651522800000|2022-05-02 20:20:00|8474.3|8462.3|8476|8464|8480.1|8468.1|8474.3|8462.3|0
1651523100000|2022-05-02 20:25:00|8475.6|8463.6|8476.5|8464.5|8479.2|8467.2|8472.4|8460.4|0
1651523400000|2022-05-02 20:30:00|8477|8465|8475.6|8463.6|8481.3|8469.3|8475.1|8463.1|0
1651523700000|2022-05-02 20:35:00|8476.1|8464.1|8481.1|8469.1|8482.3|8470.3|8475.6|8463.6|0
1651524000000|2022-05-02 20:40:00|8479.3|8467.3|8480.9|8468.9|8482.3|8470.3|8479.3|8467.3|0
1651524300000|2022-05-02 20:45:00|8481.1|8469.1|8484.8|8472.8|8485.2|8473.2|8480.2|8468.2|0
1651524600000|2022-05-02 20:50:00|8485|8473|8479.7|8467.7|8485.7|8473.7|8479.7|8467.7|0
1651524900000|2022-05-02 20:55:00|8479.3|8467.3|8479|8467|8481.1|8469.1|8478.1|8466.1|0
1651525200000|2022-05-02 21:00:00|8479.1|8467.1|8478.8|8466.8|8480.2|8468.2|8478.1|8466.1|0
1651525500000|2022-05-02 21:05:00|8478.6|8466.6|8479.3|8467.3|8479.3|8467.3|8478.1|8466.1|0
1651525800000|2022-05-02 21:10:00|8479.7|8467.7|8479.5|8467.5|8479.7|8467.7|8479.3|8467.3|0
1651526400000|2022-05-02 21:20:00|8479.3|8467.3|8479.5|8467.5|8479.5|8467.5|8479|8467|0
1651526700000|2022-05-02 21:25:00|8479.3|8467.3|8478.6|8466.6|8479.3|8467.3|8478.3|8466.3|0
1651527000000|2022-05-02 21:30:00|8478.8|8466.8|8478.8|8466.8|8478.8|8466.8|8478.6|8466.6|0
1651527300000|2022-05-02 21:35:00|8479.3|8467.3|8481.9|8469.9|8481.9|8469.9|8477.4|8465.4|0
1651527600000|2022-05-02 21:40:00|8482.2|8470.2|8480.8|8468.8|8482.4|8470.4|8480.5|8468.5|0
1651527900000|2022-05-02 21:45:00|8481.2|8469.2|8480.1|8468.1|8481.7|8469.7|8480.1|8468.1|0
1651528200000|2022-05-02 21:50:00|8479.4|8467.4|8479.4|8467.4|8479.6|8467.6|8478.2|8466.2|0
1651528500000|2022-05-02 21:55:00|8479.2|8467.2|8478.7|8466.7|8479.9|8467.9|8478.2|8466.2|0
1651528800000|2022-05-02 22:00:00|8478.2|8466.2|8474.4|8462.4|8479.2|8467.2|8473.9|8461.9|0
1651529100000|2022-05-02 22:05:00|8474.3|8462.3|8475|8463|8476|8464|8473.9|8461.9|0
1651529400000|2022-05-02 22:10:00|8475.3|8463.3|8478|8466|8478|8466|8475|8463|0
1651529700000|2022-05-02 22:15:00|8477.6|8465.6|8477.6|8465.6|8479.6|8467.6|8475.5|8463.5|0
1651530000000|2022-05-02 22:20:00|8478|8466|8475.5|8463.5|8478.5|8466.5|8475.5|8463.5|0
1651530300000|2022-05-02 22:25:00|8476|8464|8478.9|8466.9|8478.9|8466.9|8475|8463|0
1651530600000|2022-05-02 22:30:00|8479|8467|8471.1|8459.1|8479.6|8467.6|8470.4|8458.4|0
1651530900000|2022-05-02 22:35:00|8471.4|8459.4|8472.1|8460.1|8473.4|8461.4|8470.7|8458.7|0
1651531200000|2022-05-02 22:40:00|8472|8460|8469.7|8457.7|8472|8460|8469.3|8457.3|0
1651531500000|2022-05-02 22:45:00|8469.9|8457.9|8470.9|8458.9|8471.3|8459.3|8469.7|8457.7|0
1651531800000|2022-05-02 22:50:00|8471.1|8459.1|8474.1|8462.1|8475|8463|8471.1|8459.1|0
1651532100000|2022-05-02 22:55:00|8473.8|8461.8|8471.8|8459.8|8473.8|8461.8|8470.6|8458.6|0
1651532400000|2022-05-02 23:00:00|8471.5|8459.5|8478.9|8466.9|8481|8469|8471.5|8459.5|0
1651532700000|2022-05-02 23:05:00|8479.6|8467.6|8481.4|8469.4|8482.1|8470.1|8477.7|8465.7|0
1651533000000|2022-05-02 23:10:00|8481|8469|8478.9|8466.9|8481.4|8469.4|8478.4|8466.4|0
1651533300000|2022-05-02 23:15:00|8478.7|8466.7|8478.4|8466.4|8479.6|8467.6|8478.2|8466.2|0
1651533600000|2022-05-02 23:20:00|8478.9|8466.9|8480|8468|8484.2|8472.2|8478.4|8466.4|0
1651533900000|2022-05-02 23:25:00|8480.5|8468.5|8481.2|8469.2|8482.6|8470.6|8480|8468|0
1651534200000|2022-05-02 23:30:00|8481|8469|8480.5|8468.5|8482.1|8470.1|8479.8|8467.8|0
1651534500000|2022-05-02 23:35:00|8480.3|8468.3|8478|8466|8480.5|8468.5|8478|8466|0
1651534800000|2022-05-02 23:40:00|8477.5|8465.5|8475.4|8463.4|8478.4|8466.4|8475.4|8463.4|0
1651535100000|2022-05-02 23:45:00|8475|8463|8477.5|8465.5|8477.5|8465.5|8475|8463|0
1651535400000|2022-05-02 23:50:00|8476.8|8464.8|8475.9|8463.9|8476.8|8464.8|8475|8463|0
1651535700000|2022-05-02 23:55:00|8476.4|8464.4|8482.6|8470.6|8482.6|8470.6|8475.9|8463.9|0
1651536000000|2022-05-03 00:00:00|8482.5|8470.5|8478.4|8466.4|8490.6|8478.6|8478.4|8466.4|0
1651536300000|2022-05-03 00:05:00|8478|8466|8491.7|8479.7|8491.7|8479.7|8478|8466|0
1651536600000|2022-05-03 00:10:00|8491.3|8479.3|8481.1|8469.1|8491.7|8479.7|8481.1|8469.1|0
1651536900000|2022-05-03 00:15:00|8480.9|8468.9|8486.2|8474.2|8487.4|8475.4|8480.6|8468.6|0
1651537200000|2022-05-03 00:20:00|8485.1|8473.1|8485|8473|8487.3|8475.3|8480.5|8468.5|0
1651537500000|2022-05-03 00:25:00|8482.8|8470.8|8491.8|8479.8|8491.8|8479.8|8482.7|8470.7|0
1651537800000|2022-05-03 00:30:00|8490.7|8478.7|8494.2|8482.2|8500.9|8488.9|8489.5|8477.5|0
1651538100000|2022-05-03 00:35:00|8494.3|8482.3|8495.4|8483.4|8500|8488|8494.3|8482.3|0
1651538400000|2022-05-03 00:40:00|8496.5|8484.5|8503.3|8491.3|8503.4|8491.4|8496.5|8484.5|0
1651538700000|2022-05-03 00:45:00|8504.2|8492.2|8505.6|8493.6|8507.9|8495.9|8503.4|8491.4|0
1651539000000|2022-05-03 00:50:00|8505.2|8493.2|8501.1|8489.1|8505.2|8493.2|8498.8|8486.8|0
1651539300000|2022-05-03 00:55:00|8500.7|8488.7|8498.8|8486.8|8501.1|8489.1|8496.6|8484.6|0
1651539600000|2022-05-03 01:00:00|8498.9|8486.9|8503.5|8491.5|8504.6|8492.6|8498.9|8486.9|0
1651539900000|2022-05-03 01:05:00|8505.7|8493.7|8501.2|8489.2|8505.7|8493.7|8498.9|8486.9|0
1651540200000|2022-05-03 01:10:00|8499|8487|8494.4|8482.4|8499|8487|8494.3|8482.3|0
1651540500000|2022-05-03 01:15:00|8494.3|8482.3|8485.2|8473.2|8496.6|8484.6|8485.2|8473.2|0
1651540800000|2022-05-03 01:20:00|8485.3|8473.3|8487.6|8475.6|8489.8|8477.8|8485.2|8473.2|0
1651541100000|2022-05-03 01:25:00|8485.3|8473.3|8483.1|8471.1|8485.4|8473.4|8480.8|8468.8|0
1651541400000|2022-05-03 01:30:00|8485.3|8473.3|8485.3|8473.3|8487.7|8475.7|8483.1|8471.1|0
1651541700000|2022-05-03 01:35:00|8485.4|8473.4|8485.3|8473.3|8487.6|8475.6|8483|8471|0
1651542000000|2022-05-03 01:40:00|8485.4|8473.4|8480.8|8468.8|8487.6|8475.6|8478.5|8466.5|0
1651542300000|2022-05-03 01:45:00|8481.6|8469.6|8496.6|8484.6|8496.6|8484.6|8480.7|8468.7|0
1651542600000|2022-05-03 01:50:00|8497.5|8485.5|8501.1|8489.1|8508|8496|8497.5|8485.5|0
1651542900000|2022-05-03 01:55:00|8500.3|8488.3|8503.4|8491.4|8503.4|8491.4|8496.6|8484.6|0
1651543200000|2022-05-03 02:00:00|8504.3|8492.3|8520.5|8508.5|8522.7|8510.7|8503.4|8491.4|0
1651543500000|2022-05-03 02:05:00|8520.4|8508.4|8520.4|8508.4|8522.7|8510.7|8515.9|8503.9|0
1651543800000|2022-05-03 02:10:00|8519.6|8507.6|8515.9|8503.9|8519.6|8507.6|8515.9|8503.9|0
1651544100000|2022-05-03 02:15:00|8518.4|8506.4|8527.5|8515.5|8527.5|8515.5|8516.2|8504.2|0
1651544400000|2022-05-03 02:20:00|8527.4|8515.4|8529.6|8517.6|8529.7|8517.7|8521.9|8509.9|0
1651544700000|2022-05-03 02:25:00|8528.5|8516.5|8527.4|8515.4|8528.5|8516.5|8525.2|8513.2|0
1651545000000|2022-05-03 02:30:00|8527.1|8515.1|8529.4|8517.4|8529.4|8517.4|8522.6|8510.6|0
1651545300000|2022-05-03 02:35:00|8528.9|8516.9|8527.1|8515.1|8529.4|8517.4|8522.6|8510.6|0
1651545600000|2022-05-03 02:40:00|8526.2|8514.2|8528.3|8516.3|8529.4|8517.4|8524.8|8512.8|0
1651545900000|2022-05-03 02:45:00|8529.7|8517.7|8529.8|8517.8|8529.8|8517.8|8527.4|8515.4|0
1651546200000|2022-05-03 02:50:00|8527.6|8515.6|8534.6|8522.6|8536.9|8524.9|8527.5|8515.5|0
1651546500000|2022-05-03 02:55:00|8536.8|8524.8|8532.2|8520.2|8536.9|8524.9|8530|8518|0
1651546800000|2022-05-03 03:00:00|8531.1|8519.1|8531.9|8519.9|8534.2|8522.2|8529.7|8517.7|0
1651547100000|2022-05-03 03:05:00|8532.3|8520.3|8531.8|8519.8|8534.1|8522.1|8529.5|8517.5|0
1651547400000|2022-05-03 03:10:00|8532.7|8520.7|8534.1|8522.1|8538.6|8526.6|8531.8|8519.8|0
1651547700000|2022-05-03 03:15:00|8534.9|8522.9|8532.8|8520.8|8536.3|8524.3|8531.7|8519.7|0
1651548000000|2022-05-03 03:20:00|8532.4|8520.4|8532.8|8520.8|8536.2|8524.2|8531.7|8519.7|0
1651548300000|2022-05-03 03:25:00|8532.4|8520.4|8529.4|8517.4|8532.4|8520.4|8529.4|8517.4|0
1651548600000|2022-05-03 03:30:00|8529.5|8517.5|8527.2|8515.2|8529.6|8517.6|8527.2|8515.2|0
1651548900000|2022-05-03 03:35:00|8527.3|8515.3|8529.5|8517.5|8531.8|8519.8|8527.2|8515.2|0
1651549200000|2022-05-03 03:40:00|8527.2|8515.2|8526.1|8514.1|8527.3|8515.3|8523.8|8511.8|0
1651549500000|2022-05-03 03:45:00|8526.4|8514.4|8527.1|8515.1|8530.5|8518.5|8524.8|8512.8|0
1651549800000|2022-05-03 03:50:00|8526.2|8514.2|8524.8|8512.8|8527.1|8515.1|8523.7|8511.7|0
1651550100000|2022-05-03 03:55:00|8524.4|8512.4|8522.6|8510.6|8524.8|8512.8|8520.3|8508.3|0
1651550400000|2022-05-03 04:00:00|8524.9|8512.9|8520.3|8508.3|8525|8513|8518|8506|0
1651550700000|2022-05-03 04:05:00|8520.4|8508.4|8524.9|8512.9|8524.9|8512.9|8520.3|8508.3|0
1651551000000|2022-05-03 04:10:00|8525|8513|8524.9|8512.9|8525|8513|8524.9|8512.9|0
1651551300000|2022-05-03 04:15:00|8525|8513|8524.9|8512.9|8527.2|8515.2|8524.8|8512.8|0
1651551600000|2022-05-03 04:20:00|8527.1|8515.1|8524.9|8512.9|8527.1|8515.1|8524.8|8512.8|0
1651551900000|2022-05-03 04:25:00|8524.8|8512.8|8522.6|8510.6|8524.9|8512.9|8522.6|8510.6|0
1651552200000|2022-05-03 04:30:00|8524.8|8512.8|8531.7|8519.7|8531.7|8519.7|8520.3|8508.3|0
1651552500000|2022-05-03 04:35:00|8529.5|8517.5|8531.7|8519.7|8531.7|8519.7|8529.4|8517.4|0
1651552800000|2022-05-03 04:40:00|8530.8|8518.8|8530.8|8518.8|8530.9|8518.9|8526.3|8514.3|0
1651553100000|2022-05-03 04:45:00|8530.7|8518.7|8523.9|8511.9|8530.8|8518.8|8523.9|8511.9|0
1651553400000|2022-05-03 04:50:00|8524|8512|8521.7|8509.7|8529.6|8517.6|8519.4|8507.4|0
1651553700000|2022-05-03 04:55:00|8521.3|8509.3|8515|8503|8521.3|8509.3|8515|8503|0
1651554000000|2022-05-03 05:00:00|8514.1|8502.1|8516.1|8504.1|8517.3|8505.3|8512.7|8500.7|0
1651554300000|2022-05-03 05:05:00|8515.7|8503.7|8526.3|8514.3|8526.3|8514.3|8515|8503|0
1651554600000|2022-05-03 05:10:00|8525.9|8513.9|8530.9|8518.9|8533.1|8521.1|8524.1|8512.1|0
1651554900000|2022-05-03 05:15:00|8531|8519|8537.7|8525.7|8540|8528|8531|8519|0
1651555200000|2022-05-03 05:20:00|8537.6|8525.6|8536.5|8524.5|8538.8|8526.8|8535.3|8523.3|0
1651555500000|2022-05-03 05:25:00|8537.6|8525.6|8541.7|8529.7|8541.7|8529.7|8532.7|8520.7|0
1651555800000|2022-05-03 05:30:00|8540.9|8528.9|8541.7|8529.7|8542.8|8530.8|8534.9|8522.9|0
1651556100000|2022-05-03 05:35:00|8541.3|8529.3|8541.7|8529.7|8544|8532|8538.3|8526.3|0
1651556400000|2022-05-03 05:40:00|8542.1|8530.1|8534.9|8522.9|8544|8532|8534.9|8522.9|0
1651556700000|2022-05-03 05:45:00|8536|8524|8528.1|8516.1|8536|8524|8525.7|8513.7|0
1651557000000|2022-05-03 05:50:00|8528|8516|8534.8|8522.8|8537.1|8525.1|8528|8516|0
1651557300000|2022-05-03 05:55:00|8534.9|8522.9|8532.6|8520.6|8536|8524|8530.3|8518.3|0
1651557600000|2022-05-03 06:00:00|8530.4|8518.4|8487.1|8482.1|8530.4|8518.4|8487.1|8482.1|35
1651557900000|2022-05-03 06:05:00|8486.6|8481.6|8480.1|8475.1|8487.1|8482.1|8476.1|8471.1|17
1651558200000|2022-05-03 06:10:00|8481.1|8476.1|8485.1|8480.1|8487.6|8482.6|8480.1|8475.1|23
1651558500000|2022-05-03 06:15:00|8484.6|8479.6|8489.6|8484.6|8492.1|8487.1|8480.6|8475.6|11
1651558800000|2022-05-03 06:20:00|8490.1|8485.1|8485.6|8480.6|8491.6|8486.6|8484.6|8479.6|26
1651559100000|2022-05-03 06:25:00|8486.1|8481.1|8490.6|8485.6|8491.1|8486.1|8485.1|8480.1|10
1651559400000|2022-05-03 06:30:00|8491.1|8486.1|8488.1|8483.1|8493.1|8488.1|8482.1|8477.1|30
1651559700000|2022-05-03 06:35:00|8487.6|8482.6|8490.1|8485.1|8492.6|8487.6|8484.1|8479.1|13
1651560000000|2022-05-03 06:40:00|8490.6|8485.6|8495.6|8490.6|8496.1|8491.1|8490.1|8485.1|5
1651560300000|2022-05-03 06:45:00|8496.1|8491.1|8496.1|8491.1|8496.6|8491.6|8492.1|8487.1|14
1651560600000|2022-05-03 06:50:00|8496.6|8491.6|8498.1|8493.1|8501.6|8496.6|8494.1|8489.1|19
1651560900000|2022-05-03 06:55:00|8498.6|8493.6|8496.1|8491.1|8500.1|8495.1|8485.1|8480.1|28
1651561200000|2022-05-03 07:00:00|8499.6|8494.6|8481.1|8476.1|8519.1|8514.1|8480.6|8475.6|834
1651561500000|2022-05-03 07:05:00|8481.6|8476.6|8521.1|8516.1|8526.1|8521.1|8479.6|8474.6|394
1651561800000|2022-05-03 07:10:00|8521.6|8516.6|8508.6|8503.6|8530.6|8525.6|8501.6|8496.6|205
1651562100000|2022-05-03 07:15:00|8507.6|8502.6|8503.6|8498.6|8510.1|8505.1|8492.1|8487.1|186
1651562400000|2022-05-03 07:20:00|8502.6|8497.6|8525.1|8520.1|8525.1|8520.1|8501.6|8496.6|108
1651562700000|2022-05-03 07:25:00|8526.6|8521.6|8526.6|8521.6|8529.1|8524.1|8514.1|8509.1|183
1651563000000|2022-05-03 07:30:00|8526.1|8521.1|8533.6|8528.6|8533.6|8528.6|8518.6|8513.6|111
1651563300000|2022-05-03 07:35:00|8534.1|8529.1|8533.6|8528.6|8539.6|8534.6|8530.6|8525.6|128
1651563600000|2022-05-03 07:40:00|8532|8527|8535.5|8530.5|8543|8538|8530|8525|158
1651563900000|2022-05-03 07:45:00|8536|8531|8535|8530|8541|8536|8529|8524|152
1651564200000|2022-05-03 07:50:00|8534.5|8529.5|8555.5|8550.5|8556|8551|8533.5|8528.5|145
1651564500000|2022-05-03 07:55:00|8556|8551|8557|8552|8558.5|8553.5|8551|8546|101
1651564800000|2022-05-03 08:00:00|8557.5|8552.5|8572|8567|8573.5|8568.5|8555|8550|191
1651565100000|2022-05-03 08:05:00|8572.5|8567.5|8575|8570|8576|8571|8567.5|8562.5|160
1651565400000|2022-05-03 08:10:00|8574.5|8569.5|8575.5|8570.5|8580.5|8575.5|8572.5|8567.5|135
1651565700000|2022-05-03 08:15:00|8576|8571|8566|8561|8581.5|8576.5|8566|8561|104
1651566000000|2022-05-03 08:20:00|8566.5|8561.5|8580.5|8575.5|8584|8579|8566.5|8561.5|90
1651566300000|2022-05-03 08:25:00|8579|8574|8573.5|8568.5|8584.5|8579.5|8573|8568|85
1651566600000|2022-05-03 08:30:00|8574|8569|8571.5|8566.5|8578.5|8573.5|8571|8566|81
1651566900000|2022-05-03 08:35:00|8571|8566|8572|8567|8575.5|8570.5|8570|8565|85
1651567200000|2022-05-03 08:40:00|8572.5|8567.5|8572|8567|8575.5|8570.5|8565|8560|109
1651567500000|2022-05-03 08:45:00|8572.5|8567.5|8570|8565|8574|8569|8567.5|8562.5|90
1651567800000|2022-05-03 08:50:00|8569.5|8564.5|8577|8572|8577.5|8572.5|8569.5|8564.5|96
1651568100000|2022-05-03 08:55:00|8577.5|8572.5|8570|8565|8579|8574|8570|8565|43
1651568400000|2022-05-03 09:00:00|8569.5|8564.5|8570|8565|8573|8568|8566.5|8561.5|48
1651568700000|2022-05-03 09:05:00|8570.5|8565.5|8568.5|8563.5|8570.5|8565.5|8561.5|8556.5|106
1651569000000|2022-05-03 09:10:00|8569|8564|8570|8565|8575.5|8570.5|8562|8557|172
1651569300000|2022-05-03 09:15:00|8569.5|8564.5|8568|8563|8573.5|8568.5|8567.5|8562.5|96
1651569600000|2022-05-03 09:20:00|8568.5|8563.5|8571|8566|8573.5|8568.5|8567|8562|88
1651569900000|2022-05-03 09:25:00|8570.5|8565.5|8565|8560|8571|8566|8563|8558|46
1651570200000|2022-05-03 09:30:00|8564.5|8559.5|8565.5|8560.5|8565.5|8560.5|8561|8556|66
1651570500000|2022-05-03 09:35:00|8565|8560|8569|8564|8571.5|8566.5|8563.5|8558.5|52
1651570800000|2022-05-03 09:40:00|8569.5|8564.5|8573|8568|8575.5|8570.5|8569|8564|30
1651571100000|2022-05-03 09:45:00|8573.5|8568.5|8580|8575|8581.5|8576.5|8572|8567|88
1651571400000|2022-05-03 09:50:00|8580.5|8575.5|8579|8574|8582|8577|8576|8571|41
1651571700000|2022-05-03 09:55:00|8579.5|8574.5|8574.5|8569.5|8581|8576|8569|8564|93
1651572000000|2022-05-03 10:00:00|8574|8569|8575.5|8570.5|8575.5|8570.5|8572|8567|70
1651572300000|2022-05-03 10:05:00|8576|8571|8569|8564|8577|8572|8563.5|8558.5|75
1651572600000|2022-05-03 10:10:00|8568.5|8563.5|8565|8560|8568.5|8563.5|8559|8554|87
1651572900000|2022-05-03 10:15:00|8564.5|8559.5|8553.5|8548.5|8567|8562|8552.5|8547.5|40
1651573200000|2022-05-03 10:20:00|8554|8549|8549|8544|8554|8549|8539.5|8534.5|131
1651573500000|2022-05-03 10:25:00|8548.5|8543.5|8541|8536|8549.5|8544.5|8538.5|8533.5|133
1651573800000|2022-05-03 10:30:00|8540.5|8535.5|8544|8539|8544|8539|8535.5|8530.5|59
1651574100000|2022-05-03 10:35:00|8544.5|8539.5|8544|8539|8549|8544|8541|8536|53
1651574400000|2022-05-03 10:40:00|8544.5|8539.5|8535|8530|8546|8541|8534.5|8529.5|96
1651574700000|2022-05-03 10:45:00|8535.5|8530.5|8535|8530|8536|8531|8530.5|8525.5|80
1651575000000|2022-05-03 10:50:00|8535.5|8530.5|8535|8530|8535.5|8530.5|8531|8526|47
1651575300000|2022-05-03 10:55:00|8534.5|8529.5|8535.5|8530.5|8539|8534|8533.5|8528.5|82
1651575600000|2022-05-03 11:00:00|8536.5|8531.5|8543.5|8538.5|8543.5|8538.5|8534.5|8529.5|79
1651575900000|2022-05-03 11:05:00|8544.5|8539.5|8543|8538|8545|8540|8539|8534|56
1651576200000|2022-05-03 11:10:00|8543.5|8538.5|8546|8541|8548|8543|8542|8537|27
1651576500000|2022-05-03 11:15:00|8546.5|8541.5|8545.5|8540.5|8551.5|8546.5|8545|8540|63
1651576800000|2022-05-03 11:20:00|8546|8541|8550|8545|8550.5|8545.5|8544|8539|38
1651577100000|2022-05-03 11:25:00|8550.5|8545.5|8560.5|8555.5|8560.5|8555.5|8548.5|8543.5|71
1651577400000|2022-05-03 11:30:00|8560|8555|8554|8549|8566|8561|8553|8548|51
1651577700000|2022-05-03 11:35:00|8553.5|8548.5|8559|8554|8559.5|8554.5|8553.5|8548.5|30
1651578000000|2022-05-03 11:40:00|8558.2|8553.2|8554.7|8549.7|8559.7|8554.7|8553.7|8548.7|20
1651578300000|2022-05-03 11:45:00|8555.2|8550.2|8559.2|8554.2|8559.2|8554.2|8553.2|8548.2|69
1651578600000|2022-05-03 11:50:00|8559.7|8554.7|8559.2|8554.2|8560.2|8555.2|8555.7|8550.7|38
1651578900000|2022-05-03 11:55:00|8559.7|8554.7|8556.7|8551.7|8563.7|8558.7|8555.7|8550.7|29
1651579200000|2022-05-03 12:00:00|8556.2|8551.2|8566.7|8561.7|8566.7|8561.7|8556.2|8551.2|34
1651579500000|2022-05-03 12:05:00|8567.2|8562.2|8564.2|8559.2|8568.2|8563.2|8560.2|8555.2|41
1651579800000|2022-05-03 12:10:00|8564.7|8559.7|8562.7|8557.7|8567.7|8562.7|8561.7|8556.7|45
1651580100000|2022-05-03 12:15:00|8563.2|8558.2|8564.7|8559.7|8567.2|8562.2|8561.2|8556.2|86
1651580400000|2022-05-03 12:20:00|8566.2|8561.2|8569.7|8564.7|8570.2|8565.2|8564.7|8559.7|42
1651580700000|2022-05-03 12:25:00|8569.2|8564.2|8573.2|8568.2|8574.7|8569.7|8568.7|8563.7|43
1651581000000|2022-05-03 12:30:00|8573.7|8568.7|8574.2|8569.2|8575.7|8570.7|8566.2|8561.2|104
1651581300000|2022-05-03 12:35:00|8574.7|8569.7|8578.7|8573.7|8581.7|8576.7|8573.2|8568.2|93
1651581600000|2022-05-03 12:40:00|8579.2|8574.2|8580.2|8575.2|8581.7|8576.7|8576.7|8571.7|40
1651581900000|2022-05-03 12:45:00|8580.7|8575.7|8579.7|8574.7|8581.7|8576.7|8577.2|8572.2|41
1651582200000|2022-05-03 12:50:00|8580.2|8575.2|8574.2|8569.2|8582.2|8577.2|8571.7|8566.7|20
1651582500000|2022-05-03 12:55:00|8574.7|8569.7|8569.7|8564.7|8578.7|8573.7|8568.7|8563.7|54
1651582800000|2022-05-03 13:00:00|8570.2|8565.2|8569.2|8564.2|8570.7|8565.7|8563.7|8558.7|63
1651583100000|2022-05-03 13:05:00|8569.7|8564.7|8573.7|8568.7|8574.2|8569.2|8567.2|8562.2|66
1651583400000|2022-05-03 13:10:00|8573.2|8568.2|8563.7|8558.7|8574.2|8569.2|8563.2|8558.2|91
1651583700000|2022-05-03 13:15:00|8564.2|8559.2|8567.2|8562.2|8570.2|8565.2|8563.2|8558.2|92
1651584000000|2022-05-03 13:20:00|8567.7|8562.7|8563.2|8558.2|8568.7|8563.7|8559.7|8554.7|105
1651584300000|2022-05-03 13:25:00|8562.7|8557.7|8567.2|8562.2|8567.7|8562.7|8559.2|8554.2|112
1651584600000|2022-05-03 13:30:00|8567.7|8562.7|8562.7|8557.7|8569.2|8564.2|8552.2|8547.2|217
1651584900000|2022-05-03 13:35:00|8562.2|8557.2|8553.2|8548.2|8568.2|8563.2|8547.7|8542.7|222
1651585200000|2022-05-03 13:40:00|8554.2|8549.2|8548.2|8543.2|8561.7|8556.7|8547.7|8542.7|129
1651585500000|2022-05-03 13:45:00|8547.7|8542.7|8546.2|8541.2|8551.7|8546.7|8541.2|8536.2|161
1651585800000|2022-05-03 13:50:00|8546.7|8541.7|8554.2|8549.2|8556.2|8551.2|8544.2|8539.2|114
1651586100000|2022-05-03 13:55:00|8555.2|8550.2|8555.7|8550.7|8560.7|8555.7|8551.7|8546.7|123
1651586400000|2022-05-03 14:00:00|8557.2|8552.2|8561.2|8556.2|8564.7|8559.7|8557.2|8552.2|124
1651586700000|2022-05-03 14:05:00|8561.7|8556.7|8546.7|8541.7|8565.2|8560.2|8545.7|8540.7|139
1651587000000|2022-05-03 14:10:00|8547.4|8542.4|8566.4|8561.4|8568.4|8563.4|8546.4|8541.4|141
1651587300000|2022-05-03 14:15:00|8565.9|8560.9|8561.9|8556.9|8566.9|8561.9|8556.4|8551.4|117
1651587600000|2022-05-03 14:20:00|8562.4|8557.4|8563.9|8558.9|8565.9|8560.9|8558.9|8553.9|58
1651587900000|2022-05-03 14:25:00|8564.4|8559.4|8567.4|8562.4|8571.4|8566.4|8563.9|8558.9|135
1651588200000|2022-05-03 14:30:00|8566.9|8561.9|8572.9|8567.9|8572.9|8567.9|8564.9|8559.9|176
1651588500000|2022-05-03 14:35:00|8573.4|8568.4|8566.9|8561.9|8574.9|8569.9|8566.4|8561.4|93
1651588800000|2022-05-03 14:40:00|8567.4|8562.4|8558.9|8553.9|8568.9|8563.9|8558.4|8553.4|107
1651589100000|2022-05-03 14:45:00|8558.4|8553.4|8557.9|8552.9|8560.9|8555.9|8554.4|8549.4|67
1651589400000|2022-05-03 14:50:00|8558.4|8553.4|8570.4|8565.4|8572.9|8567.9|8557.9|8552.9|135
1651589700000|2022-05-03 14:55:00|8570.9|8565.9|8573.9|8568.9|8578.9|8573.9|8570.4|8565.4|136
1651590000000|2022-05-03 15:00:00|8574.4|8569.4|8579.4|8574.4|8579.4|8574.4|8572.4|8567.4|146
1651590300000|2022-05-03 15:05:00|8579.9|8574.9|8581.9|8576.9|8586.4|8581.4|8577.4|8572.4|164
1651590600000|2022-05-03 15:10:00|8582.4|8577.4|8579.4|8574.4|8583.4|8578.4|8576.4|8571.4|119
1651590900000|2022-05-03 15:15:00|8580.9|8575.9|8578.9|8573.9|8583.9|8578.9|8576.4|8571.4|146
1651591200000|2022-05-03 15:20:00|8578.4|8573.4|8587.4|8582.4|8587.4|8582.4|8578.4|8573.4|347
1651591500000|2022-05-03 15:25:00|8586.4|8581.4|8578.9|8573.9|8587.4|8582.4|8572.9|8567.9|666
1651591800000|2022-05-03 15:30:00|8579.9|8572.9|8595.9|8589.9|8604.9|8598.9|8578.9|8572.9|904
1651592100000|2022-05-03 15:35:00|8596.9|8591.9|8581.9|8574.9|8599.9|8592.9|8580.9|8574.9|219
1651592400000|2022-05-03 15:40:00|8582.9|8575.9|8587.9|8580.9|8591.9|8585.9|8577.9|8571.9|116
1651592700000|2022-05-03 15:45:00|8586.9|8581.9|8585.9|8578.9|8588.9|8582.9|8581.9|8575.9|21
1651593000000|2022-05-03 15:50:00|8586.9|8579.9|8583.9|8577.9|8586.9|8579.9|8581.9|8573.9|16
1651593300000|2022-05-03 15:55:00|8584.9|8576.9|8588.9|8582.9|8591.9|8584.9|8581.9|8574.9|12
1651593600000|2022-05-03 16:00:00|8587.9|8581.9|8600.9|8594.9|8601.9|8594.9|8587.9|8581.9|13
1651593900000|2022-05-03 16:05:00|8599.9|8592.9|8576.9|8569.9|8599.9|8592.9|8574.9|8567.9|63
1651594200000|2022-05-03 16:10:00|8577.9|8568.9|8587.9|8580.9|8587.9|8580.9|8575.9|8568.9|14
1651594500000|2022-05-03 16:15:00|8586.9|8579.9|8586.9|8579.9|8589.9|8582.9|8584.9|8576.9|17
1651594800000|2022-05-03 16:20:00|8587.9|8580.9|8590.9|8583.9|8591.9|8584.9|8586.9|8579.9|20
1651595100000|2022-05-03 16:25:00|8591.9|8584.9|8586.9|8579.9|8593.9|8587.9|8586.9|8578.9|18
1651595400000|2022-05-03 16:30:00|8585.9|8578.9|8584.9|8577.9|8585.9|8578.9|8578.9|8571.9|20
1651595700000|2022-05-03 16:35:00|8585.9|8578.9|8586.9|8579.9|8590.9|8583.9|8582.9|8575.9|0
1651596000000|2022-05-03 16:40:00|8587.9|8580.9|8588.9|8581.9|8590.9|8583.9|8585.9|8578.9|7
1651596300000|2022-05-03 16:45:00|8587.9|8582.9|8585.9|8578.9|8592.9|8585.9|8583.9|8576.9|16
1651596600000|2022-05-03 16:50:00|8584.9|8577.9|8584.9|8578.9|8588.9|8581.9|8583.9|8577.9|14
1651596900000|2022-05-03 16:55:00|8583.9|8577.9|8590.9|8581.9|8591.9|8583.9|8579.9|8572.9|16
1651597200000|2022-05-03 17:00:00|8591.9|8582.9|8589.9|8581.9|8599.9|8592.9|8589.9|8580.9|23
1651597500000|2022-05-03 17:05:00|8591.9|8582.9|8596.9|8587.9|8598.9|8590.9|8588.9|8579.9|8
1651597800000|2022-05-03 17:10:00|8597.9|8588.9|8604.9|8595.9|8604.9|8596.9|8593.9|8584.9|23
1651598100000|2022-05-03 17:15:00|8605.9|8596.9|8603.9|8594.9|8606.9|8600.9|8602.9|8593.9|7
1651598400000|2022-05-03 17:20:00|8604.9|8595.9|8601.9|8592.9|8610.9|8603.9|8598.9|8589.9|8
1651598700000|2022-05-03 17:25:00|8600.9|8591.9|8602.9|8595.9|8602.9|8595.9|8592.9|8585.9|82
1651599000000|2022-05-03 17:30:00|8603.9|8596.9|8606.9|8597.9|8609.9|8601.9|8600.9|8593.9|12
1651599300000|2022-05-03 17:35:00|8605.9|8596.9|8608.9|8598.9|8609.9|8599.9|8600.9|8592.9|6
1651599600000|2022-05-03 17:40:00|8607.9|8597.9|8607.9|8597.9|8607.9|8599.9|8603.9|8594.9|10
1651599900000|2022-05-03 17:45:00|8609.9|8599.9|8606.9|8598.9|8609.9|8599.9|8605.9|8595.9|5
1651600200000|2022-05-03 17:50:00|8604.9|8597.9|8605.9|8594.9|8606.9|8597.9|8603.9|8592.9|17
1651600500000|2022-05-03 17:55:00|8603.9|8593.4|8606.4|8594.4|8606.4|8598.9|8600.9|8592.9|13
1651600800000|2022-05-03 18:00:00|8606.3|8594.3|8594.6|8582.6|8606.4|8594.4|8594.6|8582.6|0
1651601100000|2022-05-03 18:05:00|8592.3|8580.3|8594.5|8582.5|8594.6|8582.6|8587.6|8575.6|0
1651601400000|2022-05-03 18:10:00|8592.3|8580.3|8581.9|8569.9|8592.3|8580.3|8581.8|8569.8|0
1651601700000|2022-05-03 18:15:00|8581.8|8569.8|8575.3|8563.3|8581.8|8569.8|8572.9|8560.9|0
1651602000000|2022-05-03 18:20:00|8575.2|8563.2|8575.3|8563.3|8577.6|8565.6|8570.5|8558.5|0
1651602300000|2022-05-03 18:25:00|8575.2|8563.2|8570.9|8558.9|8575.5|8563.5|8568.3|8556.3|0
1651602600000|2022-05-03 18:30:00|8570.8|8558.8|8583.8|8571.8|8584.9|8572.9|8570.8|8558.8|500
1651602900000|2022-05-03 18:35:00|8582.6|8570.6|8580.1|8568.1|8596.6|8584.6|8577.8|8565.8|0
1651603200000|2022-05-03 18:40:00|8577.8|8565.8|8582.2|8570.2|8588|8576|8562.2|8550.2|0
1651603500000|2022-05-03 18:45:00|8583.3|8571.3|8588.1|8576.1|8590.4|8578.4|8571.4|8559.4|0
1651603800000|2022-05-03 18:50:00|8588|8576|8595.1|8583.1|8602.2|8590.2|8585.7|8573.7|0
1651604100000|2022-05-03 18:55:00|8595.2|8583.2|8611.3|8599.3|8611.4|8599.4|8592.7|8580.7|0
1651604400000|2022-05-03 19:00:00|8611.4|8599.4|8606.5|8594.5|8613.6|8601.6|8604.2|8592.2|0
1651604700000|2022-05-03 19:05:00|8606.6|8594.6|8616.5|8604.5|8621.2|8609.2|8606.5|8594.5|0
1651605000000|2022-05-03 19:10:00|8616.6|8604.6|8616.5|8604.5|8621.2|8609.2|8614.1|8602.1|0
1651605300000|2022-05-03 19:15:00|8616.6|8604.6|8602.3|8590.3|8618.9|8606.9|8601.1|8589.1|0
1651605600000|2022-05-03 19:20:00|8604.6|8592.6|8602.1|8590.1|8611.8|8599.8|8592.7|8580.7|0
1651605900000|2022-05-03 19:25:00|8602.2|8590.2|8602.1|8590.1|8606.8|8594.8|8595.1|8583.1|0
1651606200000|2022-05-03 19:30:00|8602.2|8590.2|8604.7|8592.7|8609.3|8597.3|8595.1|8583.1|0
1651606500000|2022-05-03 19:35:00|8606.9|8594.9|8590.5|8578.5|8607|8595|8588.1|8576.1|0
1651606800000|2022-05-03 19:40:00|8588.2|8576.2|8578.8|8566.8|8588.2|8576.2|8572.9|8560.9|0
1651607100000|2022-05-03 19:45:00|8576.5|8564.5|8579|8567|8590.6|8578.6|8571.8|8559.8|0
1651607400000|2022-05-03 19:50:00|8579.2|8567.2|8595.8|8583.8|8600.4|8588.4|8574.1|8562.1|0
1651607700000|2022-05-03 19:55:00|8595.9|8583.9|8601.7|8589.7|8605.2|8593.2|8595.6|8583.6|0
1651608000000|2022-05-03 20:00:00|8608.9|8596.9|8623.9|8611.9|8623.9|8611.9|8604.3|8592.3|0
1651608300000|2022-05-03 20:05:00|8624.4|8612.4|8619.4|8607.4|8633|8621|8619.4|8607.4|0
1651608600000|2022-05-03 20:10:00|8619.8|8607.8|8613.2|8601.2|8629.9|8617.9|8610.7|8598.7|0
1651608900000|2022-05-03 20:15:00|8613.7|8601.7|8614.1|8602.1|8619.4|8607.4|8610.6|8598.6|0
1651609200000|2022-05-03 20:20:00|8613.9|8601.9|8608.1|8596.1|8614.3|8602.3|8603.9|8591.9|0
1651609500000|2022-05-03 20:25:00|8607.9|8595.9|8609.7|8597.7|8612.2|8600.2|8607.2|8595.2|0
1651609800000|2022-05-03 20:30:00|8609.5|8597.5|8607.4|8595.4|8612.2|8600.2|8603.7|8591.7|0
1651610100000|2022-05-03 20:35:00|8607.6|8595.6|8607.9|8595.9|8609.5|8597.5|8606.2|8594.2|0
1651610400000|2022-05-03 20:40:00|8607.8|8595.8|8608.5|8596.5|8610.4|8598.4|8606.7|8594.7|0
1651610700000|2022-05-03 20:45:00|8608.6|8596.6|8608.3|8596.3|8612.5|8600.5|8606.2|8594.2|0
1651611000000|2022-05-03 20:50:00|8608.1|8596.1|8607.6|8595.6|8609.7|8597.7|8606.2|8594.2|0
1651611300000|2022-05-03 20:55:00|8607.4|8595.4|8614.8|8602.8|8615|8603|8607.4|8595.4|0
1651611600000|2022-05-03 21:00:00|8614.1|8602.1|8615.7|8603.7|8615.7|8603.7|8613.6|8601.6|0
1651611900000|2022-05-03 21:05:00|8616.2|8604.2|8617.8|8605.8|8617.8|8605.8|8615.5|8603.5|0
1651612200000|2022-05-03 21:10:00|8617.3|8605.3|8616.9|8604.9|8617.3|8605.3|8616.4|8604.4|0
1651612500000|2022-05-03 21:15:00|8616.6|8604.6|8616.9|8604.9|8617.1|8605.1|8616.6|8604.6|0
1651612800000|2022-05-03 21:20:00|8616.6|8604.6|8617|8605|8617.2|8605.2|8616.6|8604.6|0
1651613100000|2022-05-03 21:25:00|8616.8|8604.8|8617|8605|8617|8605|8616.8|8604.8|0
1651613400000|2022-05-03 21:30:00|8616.8|8604.8|8616.3|8604.3|8616.8|8604.8|8616.3|8604.3|0
1651613700000|2022-05-03 21:35:00|8616.1|8604.1|8617.2|8605.2|8617.2|8605.2|8616.1|8604.1|0
1651614000000|2022-05-03 21:40:00|8617.5|8605.5|8616.3|8604.3|8618.4|8606.4|8614.5|8602.5|0
1651614300000|2022-05-03 21:45:00|8616.8|8604.8|8615.4|8603.4|8617|8605|8615.4|8603.4|0
1651614600000|2022-05-03 21:50:00|8615.8|8603.8|8616.5|8604.5|8617.2|8605.2|8615.4|8603.4|0
1651614900000|2022-05-03 21:55:00|8616.3|8604.3|8616.8|8604.8|8617.2|8605.2|8616.3|8604.3|0
1651615200000|2022-05-03 22:00:00|8616.6|8604.6|8608.4|8596.4|8616.6|8604.6|8607.5|8595.5|0
1651615500000|2022-05-03 22:05:00|8608.5|8596.5|8613.3|8601.3|8614.9|8602.9|8608.5|8596.5|0
1651615800000|2022-05-03 22:10:00|8614|8602|8617.2|8605.2|8618.2|8606.2|8613.5|8601.5|0
1651616100000|2022-05-03 22:15:00|8617|8605|8614.9|8602.9|8619.5|8607.5|8614.4|8602.4|0
1651616400000|2022-05-03 22:20:00|8614.7|8602.7|8618.8|8606.8|8619.8|8607.8|8614.7|8602.7|0
1651616700000|2022-05-03 22:25:00|8619.1|8607.1|8619.3|8607.3|8622.5|8610.5|8618.1|8606.1|0
1651617000000|2022-05-03 22:30:00|8619.5|8607.5|8618.1|8606.1|8620.2|8608.2|8617|8605|0
1651617300000|2022-05-03 22:35:00|8618.6|8606.6|8616.5|8604.5|8620.2|8608.2|8616.5|8604.5|0
1651617600000|2022-05-03 22:40:00|8617|8605|8616.5|8604.5|8619.5|8607.5|8616.5|8604.5|0
1651617900000|2022-05-03 22:45:00|8616.3|8604.3|8616.5|8604.5|8618.1|8606.1|8614.4|8602.4|0
1651618200000|2022-05-03 22:50:00|8616.3|8604.3|8616|8604|8617|8605|8615.6|8603.6|0
1651618500000|2022-05-03 22:55:00|8616.1|8604.1|8612.8|8600.8|8617|8605|8612.8|8600.8|0
1651618800000|2022-05-03 23:00:00|8613.3|8601.3|8615.6|8603.6|8615.6|8603.6|8611.4|8599.4|0
1651619100000|2022-05-03 23:05:00|8615.1|8603.1|8612.8|8600.8|8615.6|8603.6|8611.9|8599.9|0
1651619400000|2022-05-03 23:10:00|8613.3|8601.3|8614.4|8602.4|8615.6|8603.6|8612.8|8600.8|0
1651619700000|2022-05-03 23:15:00|8614.7|8602.7|8615.1|8603.1|8617|8605|8614.4|8602.4|0
1651620000000|2022-05-03 23:20:00|8615.6|8603.6|8614.4|8602.4|8617|8605|8614.4|8602.4|0
1651620300000|2022-05-03 23:25:00|8614.5|8602.5|8614.4|8602.4|8615.6|8603.6|8614.4|8602.4|0
1651620600000|2022-05-03 23:30:00|8614.7|8602.7|8616.5|8604.5|8617.4|8605.4|8614|8602|0
1651620900000|2022-05-03 23:35:00|8616.7|8604.7|8616.5|8604.5|8617|8605|8614.4|8602.4|0
1651621200000|2022-05-03 23:40:00|8616.3|8604.3|8616|8604|8617|8605|8615.8|8603.8|0
1651621500000|2022-05-03 23:45:00|8615.8|8603.8|8620.7|8608.7|8621.1|8609.1|8614.9|8602.9|0
1651621800000|2022-05-03 23:50:00|8620.9|8608.9|8618.6|8606.6|8623.7|8611.7|8618.6|8606.6|0
1651622100000|2022-05-03 23:55:00|8618.8|8606.8|8618.6|8606.6|8619.3|8607.3|8616.5|8604.5|0
1651622400000|2022-05-04 00:00:00|8618.4|8606.4|8610.7|8598.7|8618.6|8606.6|8610.3|8598.3|0
1651622700000|2022-05-04 00:05:00|8610.1|8598.1|8613.8|8601.8|8613.8|8601.8|8610.1|8598.1|0
1651623000000|2022-05-04 00:10:00|8613.7|8601.7|8613.3|8601.3|8616.8|8604.8|8612.8|8600.8|0
1651623300000|2022-05-04 00:15:00|8613.5|8601.5|8607.2|8595.2|8613.8|8601.8|8600.4|8588.4|0
1651623600000|2022-05-04 00:20:00|8606.1|8594.1|8604.8|8592.8|8607.2|8595.2|8604.8|8592.8|0
1651623900000|2022-05-04 00:25:00|8602.6|8590.6|8602.6|8590.6|8607.2|8595.2|8600.3|8588.3|0
1651624200000|2022-05-04 00:30:00|8603.7|8591.7|8602.6|8590.6|8604.8|8592.8|8600.3|8588.3|0
1651624500000|2022-05-04 00:35:00|8603.8|8591.8|8604.9|8592.9|8607.2|8595.2|8603.8|8591.8|0
1651624800000|2022-05-04 00:40:00|8607.2|8595.2|8604.9|8592.9|8609.5|8597.5|8602.6|8590.6|0
1651625100000|2022-05-04 00:45:00|8607.1|8595.1|8604.9|8592.9|8609.5|8597.5|8604.9|8592.9|0
1651625400000|2022-05-04 00:50:00|8603.8|8591.8|8600.4|8588.4|8604.9|8592.9|8600.3|8588.3|0
1651625700000|2022-05-04 00:55:00|8602.7|8590.7|8602.7|8590.7|8602.7|8590.7|8600.4|8588.4|0
1651626000000|2022-05-04 01:00:00|8603.4|8591.4|8607.1|8595.1|8608.2|8596.2|8603.4|8591.4|0
1651626300000|2022-05-04 01:05:00|8607.5|8595.5|8607.1|8595.1|8609.4|8597.4|8607.1|8595.1|0
1651626600000|2022-05-04 01:10:00|8606.7|8594.7|8609.4|8597.4|8610.5|8598.5|8604.8|8592.8|0
1651626900000|2022-05-04 01:15:00|8609.6|8597.6|8609.6|8597.6|8611.9|8599.9|8606.2|8594.2|0
1651627200000|2022-05-04 01:20:00|8610.7|8598.7|8611.9|8599.9|8611.9|8599.9|8608.5|8596.5|0
1651627500000|2022-05-04 01:25:00|8609.6|8597.6|8614.2|8602.2|8614.2|8602.2|8609.6|8597.6|0
1651627800000|2022-05-04 01:30:00|8613.6|8601.6|8615.2|8603.2|8616.3|8604.3|8611.7|8599.7|0
1651628100000|2022-05-04 01:35:00|8615.6|8603.6|8614|8602|8617.5|8605.5|8614|8602|0
1651628400000|2022-05-04 01:40:00|8614.9|8602.9|8615.2|8603.2|8616.3|8604.3|8614|8602|0
1651628700000|2022-05-04 01:45:00|8615.6|8603.6|8614|8602|8618.6|8606.6|8611.8|8599.8|0
1651629000000|2022-05-04 01:50:00|8613.6|8601.6|8611.8|8599.8|8614|8602|8611.8|8599.8|0
1651629300000|2022-05-04 01:55:00|8611.3|8599.3|8609.5|8597.5|8611.8|8599.8|8609.5|8597.5|0
1651629600000|2022-05-04 02:00:00|8612|8600|8614.3|8602.3|8615.5|8603.5|8609.7|8597.7|0
1651629900000|2022-05-04 02:05:00|8614.4|8602.4|8612.1|8600.1|8614.4|8602.4|8609.8|8597.8|0
1651630200000|2022-05-04 02:10:00|8609.8|8597.8|8607.6|8595.6|8609.9|8597.9|8605.3|8593.3|0
1651630500000|2022-05-04 02:15:00|8605.3|8593.3|8609.8|8597.8|8609.8|8597.8|8605.3|8593.3|0
1651630800000|2022-05-04 02:20:00|8607.6|8595.6|8607.5|8595.5|8609.8|8597.8|8607.5|8595.5|0
1651631100000|2022-05-04 02:25:00|8607.6|8595.6|8607.5|8595.5|8607.6|8595.6|8606.4|8594.4|0
1651631400000|2022-05-04 02:30:00|8606.4|8594.4|8600.4|8588.4|8607.2|8595.2|8600.4|8588.4|0
1651631700000|2022-05-04 02:35:00|8600.3|8588.3|8600.4|8588.4|8602.7|8590.7|8598.1|8586.1|0
1651632000000|2022-05-04 02:40:00|8601.2|8589.2|8595.7|8583.7|8602.6|8590.6|8595.7|8583.7|0
1651632300000|2022-05-04 02:45:00|8598.2|8586.2|8595.9|8583.9|8598.3|8586.3|8595.9|8583.9|0
1651632600000|2022-05-04 02:50:00|8597|8585|8593.6|8581.6|8598.2|8586.2|8593.6|8581.6|0
1651632900000|2022-05-04 02:55:00|8595.9|8583.9|8595.3|8583.3|8595.9|8583.9|8593.5|8581.5|0
1651633200000|2022-05-04 03:00:00|8597.6|8585.6|8599.9|8587.9|8600|8588|8597.6|8585.6|0
1651633500000|2022-05-04 03:05:00|8598.8|8586.8|8599.9|8587.9|8602.2|8590.2|8598.8|8586.8|0
1651633800000|2022-05-04 03:10:00|8597.6|8585.6|8599.9|8587.9|8601|8589|8597.5|8585.5|0
1651634100000|2022-05-04 03:15:00|8601|8589|8602.1|8590.1|8602.2|8590.2|8599.9|8587.9|0
1651634400000|2022-05-04 03:20:00|8602.2|8590.2|8602.2|8590.2|8604.5|8592.5|8602.1|8590.1|0
1651634700000|2022-05-04 03:25:00|8604.4|8592.4|8601.1|8589.1|8606.7|8594.7|8601.1|8589.1|0
1651635000000|2022-05-04 03:30:00|8601.3|8589.3|8595.2|8583.2|8602.1|8590.1|8595.1|8583.1|0
1651635300000|2022-05-04 03:35:00|8595.1|8583.1|8592.9|8580.9|8595.2|8583.2|8592.9|8580.9|0
1651635600000|2022-05-04 03:40:00|8592.4|8580.4|8590.6|8578.6|8592.9|8580.9|8588.3|8576.3|0
1651635900000|2022-05-04 03:45:00|8589.6|8577.6|8588.5|8576.5|8590.8|8578.8|8588.5|8576.5|0
1651636200000|2022-05-04 03:50:00|8589.6|8577.6|8589.7|8577.7|8590.8|8578.8|8588.5|8576.5|0
1651636500000|2022-05-04 03:55:00|8588.5|8576.5|8590.8|8578.8|8590.8|8578.8|8588.5|8576.5|0
1651636800000|2022-05-04 04:00:00|8593.1|8581.1|8595.3|8583.3|8595.4|8583.4|8593.1|8581.1|0
1651637100000|2022-05-04 04:05:00|8595.4|8583.4|8595.3|8583.3|8595.4|8583.4|8593.1|8581.1|0
1651637400000|2022-05-04 04:10:00|8593|8581|8597.6|8585.6|8597.7|8585.7|8593|8581|0
1651637700000|2022-05-04 04:15:00|8597.7|8585.7|8599.9|8587.9|8600|8588|8597.7|8585.7|0
1651638000000|2022-05-04 04:20:00|8600|8588|8597.7|8585.7|8600|8588|8597.6|8585.6|0
1651638300000|2022-05-04 04:25:00|8597.6|8585.6|8597.7|8585.7|8597.7|8585.7|8597.6|8585.6|0
1651638600000|2022-05-04 04:30:00|8597.6|8585.6|8609|8597|8609.1|8597.1|8597.6|8585.6|0
1651638900000|2022-05-04 04:35:00|8607.9|8595.9|8607.9|8595.9|8609.1|8597.1|8605.6|8593.6|0
1651639200000|2022-05-04 04:40:00|8606.8|8594.8|8604.5|8592.5|8606.8|8594.8|8604.5|8592.5|0
1651639500000|2022-05-04 04:45:00|8603.4|8591.4|8602.2|8590.2|8603.4|8591.4|8602.2|8590.2|0
1651639800000|2022-05-04 04:50:00|8601.1|8589.1|8597.6|8585.6|8601.1|8589.1|8597.6|8585.6|0
1651640100000|2022-05-04 04:55:00|8597.5|8585.5|8597.6|8585.6|8597.6|8585.6|8596.4|8584.4|0
1651640400000|2022-05-04 05:00:00|8597|8585|8597.4|8585.4|8597.5|8585.5|8592.9|8580.9|0
1651640700000|2022-05-04 05:05:00|8596.6|8584.6|8599.9|8587.9|8599.9|8587.9|8595.2|8583.2|0
1651641000000|2022-05-04 05:10:00|8599|8587|8599.9|8587.9|8604.5|8592.5|8597.6|8585.6|0
1651641300000|2022-05-04 05:15:00|8600|8588|8597.7|8585.7|8600.1|8588.1|8595.5|8583.5|0
1651641600000|2022-05-04 05:20:00|8597.8|8585.8|8597.7|8585.7|8597.8|8585.8|8595.4|8583.4|0
1651641900000|2022-05-04 05:25:00|8597.8|8585.8|8600|8588|8600|8588|8595.5|8583.5|0
1651642200000|2022-05-04 05:30:00|8600.1|8588.1|8595.5|8583.5|8602.3|8590.3|8594.4|8582.4|0
1651642500000|2022-05-04 05:35:00|8594.4|8582.4|8593.2|8581.2|8595.5|8583.5|8593.2|8581.2|0
1651642800000|2022-05-04 05:40:00|8593.3|8581.3|8594.7|8582.7|8594.7|8582.7|8592.4|8580.4|0
1651643100000|2022-05-04 05:45:00|8595.4|8583.4|8592.3|8580.3|8596.8|8584.8|8587.7|8575.7|0
1651643400000|2022-05-04 05:50:00|8592.4|8580.4|8594.6|8582.6|8596.9|8584.9|8590.1|8578.1|0
1651643700000|2022-05-04 05:55:00|8595.1|8583.1|8596.9|8584.9|8597|8585|8594.6|8582.6|0
1651644000000|2022-05-04 06:00:00|8597.2|8585.2|8594.4|8589.4|8599.9|8594.9|8593.4|8582.9|33
1651644300000|2022-05-04 06:05:00|8593.9|8588.9|8599.9|8594.9|8600.9|8595.9|8591.4|8586.4|18
1651644600000|2022-05-04 06:10:00|8601.4|8596.4|8602.9|8597.9|8602.9|8597.9|8595.9|8590.9|28
1651644900000|2022-05-04 06:15:00|8603.4|8598.4|8610.9|8605.9|8612.4|8607.4|8600.9|8595.9|17
1651645200000|2022-05-04 06:20:00|8611.4|8606.4|8608.9|8603.9|8611.4|8606.4|8606.9|8601.9|11
1651645500000|2022-05-04 06:25:00|8609.4|8604.4|8605.4|8600.4|8614.9|8609.9|8605.4|8600.4|37
1651645800000|2022-05-04 06:30:00|8603.9|8598.9|8607.4|8602.4|8609.4|8604.4|8603.4|8598.4|10
1651646100000|2022-05-04 06:35:00|8606.9|8601.9|8605.9|8600.9|8607.9|8602.9|8603.4|8598.4|12
1651646400000|2022-05-04 06:40:00|8606.4|8601.4|8603.9|8598.9|8606.4|8601.4|8603.4|8598.4|9
1651646700000|2022-05-04 06:45:00|8604.4|8599.4|8601.9|8596.9|8605.9|8600.9|8598.9|8593.9|15
1651647000000|2022-05-04 06:50:00|8601.4|8596.4|8598.9|8593.9|8603.4|8598.4|8595.4|8590.4|13
1651647300000|2022-05-04 06:55:00|8601.4|8596.4|8599.9|8594.9|8602.4|8597.4|8596.4|8591.4|40
1651647600000|2022-05-04 07:00:00|8598.9|8593.9|8607.9|8602.9|8612.4|8607.4|8590.9|8585.9|503
1651647900000|2022-05-04 07:05:00|8608.9|8603.9|8611.9|8606.9|8614.4|8609.4|8602.4|8597.4|282
1651648200000|2022-05-04 07:10:00|8612.4|8607.4|8581.4|8576.4|8614.9|8609.9|8580.9|8575.9|195
1651648500000|2022-05-04 07:15:00|8581.9|8576.9|8581.9|8576.9|8587.9|8582.9|8572.4|8567.4|174
1651648800000|2022-05-04 07:20:00|8582.4|8577.4|8571.4|8566.4|8586.4|8581.4|8567.4|8562.4|195
1651649100000|2022-05-04 07:25:00|8570.9|8565.9|8583.9|8578.9|8586.9|8581.9|8569.4|8564.4|184
1651649400000|2022-05-04 07:30:00|8584.4|8579.4|8575.4|8570.4|8584.4|8579.4|8573.9|8568.9|191
1651649700000|2022-05-04 07:35:00|8574.9|8569.9|8573.9|8568.9|8576.9|8571.9|8568.9|8563.9|106
1651650000000|2022-05-04 07:40:00|8573.4|8568.4|8576.9|8571.9|8577.4|8572.4|8567.9|8562.9|80
1651650300000|2022-05-04 07:45:00|8577.4|8572.4|8577.4|8572.4|8582.9|8577.9|8572.9|8567.9|94
1651650600000|2022-05-04 07:50:00|8576.9|8571.9|8580.4|8575.4|8585.9|8580.9|8575.9|8570.9|73
1651650900000|2022-05-04 07:55:00|8580.9|8575.9|8575.4|8570.4|8580.9|8575.9|8574.4|8569.4|81
1651651200000|2022-05-04 08:00:00|8575.9|8570.9|8566.4|8561.4|8575.9|8570.9|8566.4|8561.4|117
1651651500000|2022-05-04 08:05:00|8565.9|8560.9|8572.4|8567.4|8572.9|8567.9|8559.4|8554.4|123
1651651800000|2022-05-04 08:10:00|8570.9|8565.9|8570.9|8565.9|8575.4|8570.4|8567.9|8562.9|75
1651652100000|2022-05-04 08:15:00|8571.4|8566.4|8563.9|8558.9|8574.9|8569.9|8563.4|8558.4|71
1651652400000|2022-05-04 08:20:00|8563.4|8558.4|8562.9|8557.9|8566.9|8561.9|8556.4|8551.4|92
1651652700000|2022-05-04 08:25:00|8562.4|8557.4|8565.9|8560.9|8566.9|8561.9|8562.4|8557.4|44
1651653000000|2022-05-04 08:30:00|8565.4|8560.4|8563.4|8558.4|8567.4|8562.4|8557.9|8552.9|104
1651653300000|2022-05-04 08:35:00|8562.9|8557.9|8558.4|8553.4|8563.9|8558.9|8557.4|8552.4|74
1651653600000|2022-05-04 08:40:00|8558.9|8553.9|8564.4|8559.4|8564.4|8559.4|8558.4|8553.4|35
1651653900000|2022-05-04 08:45:00|8563.9|8558.9|8568.4|8563.4|8569.9|8564.9|8561.9|8556.9|48
1651654200000|2022-05-04 08:50:00|8568.9|8563.9|8568.4|8563.4|8572.4|8567.4|8566.9|8561.9|69
1651654500000|2022-05-04 08:55:00|8567.9|8562.9|8563.9|8558.9|8570.9|8565.9|8563.9|8558.9|42
1651654800000|2022-05-04 09:00:00|8564.4|8559.4|8559.9|8554.9|8567.4|8562.4|8557.9|8552.9|155
1651655100000|2022-05-04 09:05:00|8559.4|8554.4|8557.4|8552.4|8563.4|8558.4|8556.4|8551.4|105
1651655400000|2022-05-04 09:10:00|8557.9|8552.9|8562.9|8557.9|8562.9|8557.9|8556.4|8551.4|72
1651655700000|2022-05-04 09:15:00|8562.4|8557.4|8558.4|8553.4|8564.4|8559.4|8558.4|8553.4|66
1651656000000|2022-05-04 09:20:00|8557.9|8552.9|8560.4|8555.4|8560.9|8555.9|8552.9|8547.9|163
1651656300000|2022-05-04 09:25:00|8559.9|8554.9|8557.4|8552.4|8560.4|8555.4|8555.4|8550.4|62
1651656600000|2022-05-04 09:30:00|8558.4|8553.4|8561.4|8556.4|8562.4|8557.4|8554.9|8549.9|60
1651656900000|2022-05-04 09:35:00|8561.9|8556.9|8563.9|8558.9|8565.9|8560.9|8559.4|8554.4|43
1651657200000|2022-05-04 09:40:00|8563.4|8558.4|8565.4|8560.4|8571.4|8566.4|8561.9|8556.9|88
1651657500000|2022-05-04 09:45:00|8565.9|8560.9|8561.9|8556.9|8566.4|8561.4|8558.9|8553.9|50
1651657800000|2022-05-04 09:50:00|8562.4|8557.4|8566.9|8561.9|8567.4|8562.4|8560.9|8555.9|52
1651658100000|2022-05-04 09:55:00|8567.4|8562.4|8568.9|8563.9|8570.9|8565.9|8565.9|8560.9|41
1651658400000|2022-05-04 10:00:00|8569.4|8564.4|8568.4|8563.4|8570.9|8565.9|8564.9|8559.9|43
1651658700000|2022-05-04 10:05:00|8567.9|8562.9|8567.9|8562.9|8569.4|8564.4|8563.4|8558.4|26
1651659000000|2022-05-04 10:10:00|8568.4|8563.4|8567.9|8562.9|8568.4|8563.4|8564.9|8559.9|34
1651659300000|2022-05-04 10:15:00|8567.4|8562.4|8569.4|8564.4|8569.9|8564.9|8563.4|8558.4|20
1651659600000|2022-05-04 10:20:00|8568.9|8563.9|8567.4|8562.4|8571.4|8566.4|8565.4|8560.4|30
1651659900000|2022-05-04 10:25:00|8566.9|8561.9|8563.9|8558.9|8568.9|8563.9|8563.4|8558.4|49
1651660200000|2022-05-04 10:30:00|8564.4|8559.4|8567.4|8562.4|8569.9|8564.9|8563.9|8558.9|45
1651660500000|2022-05-04 10:35:00|8568.4|8563.4|8566.9|8561.9|8568.4|8563.4|8563.4|8558.4|44
1651660800000|2022-05-04 10:40:00|8567.4|8562.4|8567.4|8562.4|8568.4|8563.4|8564.4|8559.4|35
1651661100000|2022-05-04 10:45:00|8568.4|8563.4|8567.9|8562.9|8570.9|8565.9|8565.9|8560.9|32
1651661400000|2022-05-04 10:50:00|8567.4|8562.4|8566.4|8561.4|8567.4|8562.4|8563.9|8558.9|34
1651661700000|2022-05-04 10:55:00|8565.9|8560.9|8565.9|8560.9|8570.9|8565.9|8564.9|8559.9|54
1651662000000|2022-05-04 11:00:00|8564.9|8559.9|8559.9|8554.9|8565.4|8560.4|8559.9|8554.9|63
1651662300000|2022-05-04 11:05:00|8559.4|8554.4|8562.4|8557.4|8564.4|8559.4|8558.9|8553.9|46
1651662600000|2022-05-04 11:10:00|8561.9|8556.9|8563.9|8558.9|8566.4|8561.4|8560.4|8555.4|30
1651662900000|2022-05-04 11:15:00|8564.4|8559.4|8565.4|8560.4|8567.4|8562.4|8564.4|8559.4|34
1651663200000|2022-05-04 11:20:00|8564.9|8559.9|8570.9|8565.9|8572.4|8567.4|8562.9|8557.9|57
1651663500000|2022-05-04 11:25:00|8570.4|8565.4|8566.4|8561.4|8570.9|8565.9|8565.4|8560.4|74
1651663800000|2022-05-04 11:30:00|8565.9|8560.9|8564.4|8559.4|8566.4|8561.4|8562.9|8557.9|42
1651664100000|2022-05-04 11:35:00|8563.9|8558.9|8565.4|8560.4|8566.9|8561.9|8561.4|8556.4|60
1651664400000|2022-05-04 11:40:00|8565.1|8560.1|8561.6|8556.6|8565.1|8560.1|8561.1|8556.1|135
1651664700000|2022-05-04 11:45:00|8562.1|8557.1|8563.1|8558.1|8564.1|8559.1|8561.1|8556.1|45
1651665000000|2022-05-04 11:50:00|8563.6|8558.6|8562.1|8557.1|8565.6|8560.6|8561.1|8556.1|57
1651665300000|2022-05-04 11:55:00|8562.6|8557.6|8559.6|8554.6|8563.1|8558.1|8559.1|8554.1|61
1651665600000|2022-05-04 12:00:00|8560.1|8555.1|8561.1|8556.1|8562.6|8557.6|8559.1|8554.1|29
1651665900000|2022-05-04 12:05:00|8561.6|8556.6|8562.1|8557.1|8564.1|8559.1|8560.6|8555.6|72
1651666200000|2022-05-04 12:10:00|8563.1|8558.1|8562.6|8557.6|8565.1|8560.1|8561.1|8556.1|50
1651666500000|2022-05-04 12:15:00|8562.1|8557.1|8562.6|8557.6|8563.6|8558.6|8559.6|8554.6|45
1651666800000|2022-05-04 12:20:00|8562.1|8557.1|8554.1|8549.1|8563.6|8558.6|8553.6|8548.6|83
1651667100000|2022-05-04 12:25:00|8554.6|8549.6|8554.1|8549.1|8556.6|8551.6|8551.6|8546.6|38
1651667400000|2022-05-04 12:30:00|8554.6|8549.6|8553.6|8548.6|8557.6|8552.6|8553.1|8548.1|40
1651667700000|2022-05-04 12:35:00|8553.1|8548.1|8552.1|8547.1|8555.1|8550.1|8551.6|8546.6|18
1651668000000|2022-05-04 12:40:00|8552.6|8547.6|8548.6|8543.6|8552.6|8547.6|8547.1|8542.1|40
1651668300000|2022-05-04 12:45:00|8548.1|8543.1|8549.1|8544.1|8551.6|8546.6|8546.6|8541.6|30
1651668600000|2022-05-04 12:50:00|8549.6|8544.6|8546.1|8541.1|8549.6|8544.6|8543.1|8538.1|66
1651668900000|2022-05-04 12:55:00|8545.6|8540.6|8545.6|8540.6|8548.1|8543.1|8544.1|8539.1|44
1651669200000|2022-05-04 13:00:00|8546.1|8541.1|8546.1|8541.1|8547.1|8542.1|8544.1|8539.1|38
1651669500000|2022-05-04 13:05:00|8547.1|8542.1|8549.6|8544.6|8550.6|8545.6|8546.1|8541.1|61
1651669800000|2022-05-04 13:10:00|8550.1|8545.1|8547.1|8542.1|8550.1|8545.1|8546.1|8541.1|68
1651670100000|2022-05-04 13:15:00|8546.1|8541.1|8546.1|8541.1|8548.1|8543.1|8545.1|8540.1|152
1651670400000|2022-05-04 13:20:00|8545.6|8540.6|8545.6|8540.6|8549.1|8544.1|8545.1|8540.1|117
1651670700000|2022-05-04 13:25:00|8546.1|8541.1|8546.1|8541.1|8548.6|8543.6|8544.1|8539.1|86
1651671000000|2022-05-04 13:30:00|8547.6|8542.6|8547.1|8542.1|8548.6|8543.6|8540.6|8535.6|263
1651671300000|2022-05-04 13:35:00|8548.6|8543.6|8546.6|8541.6|8552.1|8547.1|8546.1|8541.1|114
1651671600000|2022-05-04 13:40:00|8546.1|8541.1|8550.1|8545.1|8552.1|8547.1|8545.1|8540.1|57
1651671900000|2022-05-04 13:45:00|8551.1|8546.1|8547.1|8542.1|8553.1|8548.1|8544.1|8539.1|83
1651672200000|2022-05-04 13:50:00|8546.6|8541.6|8537.6|8532.6|8547.1|8542.1|8535.1|8530.1|149
1651672500000|2022-05-04 13:55:00|8537.1|8532.1|8533.1|8528.1|8540.6|8535.6|8533.1|8528.1|65
1651672800000|2022-05-04 14:00:00|8533.6|8528.6|8527.1|8522.1|8538.1|8533.1|8527.1|8522.1|162
1651673100000|2022-05-04 14:05:00|8528.1|8523.1|8518.1|8513.1|8528.1|8523.1|8514.6|8509.6|151
1651673400000|2022-05-04 14:10:00|8518.7|8513.7|8509.2|8504.2|8522.7|8517.7|8508.7|8503.7|97
1651673700000|2022-05-04 14:15:00|8507.7|8502.7|8515.2|8510.2|8517.2|8512.2|8504.7|8499.7|109
1651674000000|2022-05-04 14:20:00|8515.7|8510.7|8522.2|8517.2|8523.2|8518.2|8515.7|8510.7|103
1651674300000|2022-05-04 14:25:00|8521.7|8516.7|8527.2|8522.2|8527.7|8522.7|8519.2|8514.2|91
1651674600000|2022-05-04 14:30:00|8528.2|8523.2|8513.2|8508.2|8529.2|8524.2|8513.2|8508.2|123
1651674900000|2022-05-04 14:35:00|8513.7|8508.7|8515.7|8510.7|8519.7|8514.7|8512.2|8507.2|67
1651675200000|2022-05-04 14:40:00|8516.2|8511.2|8516.2|8511.2|8517.2|8512.2|8509.7|8504.7|88
1651675500000|2022-05-04 14:45:00|8516.7|8511.7|8518.2|8513.2|8521.2|8516.2|8516.2|8511.2|52
1651675800000|2022-05-04 14:50:00|8517.7|8512.7|8514.7|8509.7|8518.7|8513.7|8514.7|8509.7|91
1651676100000|2022-05-04 14:55:00|8515.2|8510.2|8516.2|8511.2|8516.7|8511.7|8511.2|8506.2|111
1651676400000|2022-05-04 15:00:00|8515.7|8510.7|8512.7|8507.7|8518.2|8513.2|8511.7|8506.7|149
1651676700000|2022-05-04 15:05:00|8513.2|8508.2|8515.2|8510.2|8517.2|8512.2|8511.7|8506.7|82
1651677000000|2022-05-04 15:10:00|8515.7|8510.7|8509.7|8504.7|8516.7|8511.7|8508.7|8503.7|61
1651677300000|2022-05-04 15:15:00|8510.2|8505.2|8513.2|8508.2|8514.2|8509.2|8507.7|8502.7|117
1651677600000|2022-05-04 15:20:00|8512.7|8507.7|8511.7|8506.7|8515.2|8510.2|8510.2|8505.2|98
1651677900000|2022-05-04 15:25:00|8510.7|8505.7|8502.2|8497.2|8511.7|8506.7|8500.2|8495.2|235
1651678200000|2022-05-04 15:30:00|8503.2|8496.2|8503.2|8497.2|8509.2|8503.2|8499.2|8493.2|735
1651678500000|2022-05-04 15:35:00|8504.2|8498.2|8510.2|8503.2|8514.2|8507.2|8504.2|8498.2|186
1651678800000|2022-05-04 15:40:00|8509.2|8502.2|8511.2|8504.2|8516.2|8509.2|8507.2|8500.2|60
1651679100000|2022-05-04 15:45:00|8510.2|8503.2|8525.2|8518.2|8525.2|8518.2|8507.2|8500.2|55
1651679400000|2022-05-04 15:50:00|8524.2|8517.2|8522.2|8515.2|8525.2|8518.2|8517.2|8510.2|90
1651679700000|2022-05-04 15:55:00|8523.2|8516.2|8523.2|8516.2|8525.2|8519.2|8519.2|8512.2|21
1651680000000|2022-05-04 16:00:00|8524.2|8517.2|8516.2|8509.2|8524.2|8518.2|8516.2|8509.2|11
1651680300000|2022-05-04 16:05:00|8517.2|8510.2|8521.2|8514.2|8522.2|8515.2|8514.2|8508.2|9
1651680600000|2022-05-04 16:10:00|8520.2|8513.2|8519.2|8512.2|8521.2|8514.2|8516.2|8509.2|7
1651680900000|2022-05-04 16:15:00|8520.2|8513.2|8525.2|8518.2|8525.2|8519.2|8517.2|8510.2|7
1651681200000|2022-05-04 16:20:00|8526.2|8519.2|8531.2|8524.2|8535.2|8528.2|8525.2|8519.2|41
1651681500000|2022-05-04 16:25:00|8532.2|8525.2|8536.2|8529.2|8537.2|8531.2|8530.2|8523.2|21
1651681800000|2022-05-04 16:30:00|8538.2|8530.2|8535.2|8529.2|8538.2|8531.2|8535.2|8528.2|7
1651682100000|2022-05-04 16:35:00|8536.2|8530.2|8540.2|8533.2|8541.2|8534.2|8535.2|8528.2|14
1651682400000|2022-05-04 16:40:00|8539.2|8532.2|8539.2|8532.2|8541.2|8534.2|8537.2|8530.2|8
1651682700000|2022-05-04 16:45:00|8541.2|8534.2|8536.2|8530.2|8541.2|8534.2|8536.2|8529.2|8
1651683000000|2022-05-04 16:50:00|8535.2|8529.2|8541.2|8534.2|8541.2|8534.2|8533.2|8526.2|9
1651683300000|2022-05-04 16:55:00|8540.2|8533.2|8542.2|8535.2|8543.2|8536.2|8536.2|8529.2|17
1651683600000|2022-05-04 17:00:00|8544.2|8536.2|8541.2|8534.2|8545.2|8538.2|8538.2|8531.2|31
1651683900000|2022-05-04 17:05:00|8540.2|8533.2|8538.2|8531.2|8540.2|8533.2|8535.2|8527.2|7
1651684200000|2022-05-04 17:10:00|8536.2|8529.2|8530.2|8523.2|8536.2|8529.2|8527.2|8521.2|43
1651684500000|2022-05-04 17:15:00|8531.2|8524.2|8534.2|8526.2|8534.2|8527.2|8530.2|8523.2|10
1651684800000|2022-05-04 17:20:00|8535.2|8527.2|8537.2|8529.2|8538.2|8531.2|8530.2|8523.2|11
1651685100000|2022-05-04 17:25:00|8536.2|8528.2|8531.2|8523.2|8536.2|8528.2|8530.2|8522.2|3
1651685400000|2022-05-04 17:30:00|8532.2|8524.2|8530.2|8522.2|8533.2|8525.2|8526.2|8517.2|26
1651685700000|2022-05-04 17:35:00|8532.2|8523.2|8527.2|8519.2|8533.2|8525.2|8524.2|8516.2|7
1651686000000|2022-05-04 17:40:00|8528.2|8518.2|8533.2|8524.2|8535.2|8525.2|8525.2|8517.2|3
1651686300000|2022-05-04 17:45:00|8534.2|8525.2|8533.2|8525.2|8535.2|8526.2|8531.2|8522.2|3
1651686600000|2022-05-04 17:50:00|8532.2|8523.2|8533.2|8523.2|8534.2|8526.2|8530.2|8521.2|16
1651686900000|2022-05-04 17:55:00|8534.2|8522.2|8534.5|8522.5|8538.2|8529.2|8529.2|8521.4|14
1651687200000|2022-05-04 18:00:00|8534.6|8522.6|8549.8|8537.8|8560.5|8548.5|8524.9|8512.9|0
1651687500000|2022-05-04 18:05:00|8549.7|8537.7|8536.6|8524.6|8555.9|8543.9|8518.1|8506.1|0
1651687800000|2022-05-04 18:10:00|8538.8|8526.8|8534.3|8522.3|8543.8|8531.8|8525|8513|0
1651688100000|2022-05-04 18:15:00|8534.4|8522.4|8521.4|8509.4|8536.6|8524.6|8518.9|8506.9|0
1651688400000|2022-05-04 18:20:00|8521.3|8509.3|8526.3|8514.3|8530.9|8518.9|8507.4|8495.4|0
1651688700000|2022-05-04 18:25:00|8526.2|8514.2|8547.5|8535.5|8554.5|8542.5|8521.6|8509.6|0
1651689000000|2022-05-04 18:30:00|8547.6|8535.6|8496.1|8484.1|8554.5|8542.5|8491.4|8479.4|0
1651689300000|2022-05-04 18:35:00|8493.9|8481.9|8517.9|8505.9|8526.7|8514.7|8486.8|8474.8|0
1651689600000|2022-05-04 18:40:00|8516.8|8504.8|8547.5|8535.5|8562.4|8550.4|8510.8|8498.8|0
1651689900000|2022-05-04 18:45:00|8549.7|8537.7|8574|8562|8591.5|8579.5|8547.5|8535.5|0
1651690200000|2022-05-04 18:50:00|8574.1|8562.1|8600|8588|8600|8588|8570.5|8558.5|0
1651690500000|2022-05-04 18:55:00|8600.1|8588.1|8596.8|8584.8|8607.6|8595.6|8588.5|8576.5|0
1651690800000|2022-05-04 19:00:00|8599|8587|8605.4|8593.4|8612.9|8600.9|8593.7|8581.7|0
1651691100000|2022-05-04 19:05:00|8605.5|8593.5|8614|8602|8618.9|8606.9|8602.6|8590.6|0
1651691400000|2022-05-04 19:10:00|8614.1|8602.1|8627.3|8615.3|8631.9|8619.9|8614.1|8602.1|0
1651691700000|2022-05-04 19:15:00|8627.2|8615.2|8625.5|8613.5|8643.2|8631.2|8618.8|8606.8|0
1651692000000|2022-05-04 19:20:00|8625.4|8613.4|8634.7|8622.7|8639.5|8627.5|8623.2|8611.2|0
1651692300000|2022-05-04 19:25:00|8632.5|8620.5|8642|8630|8644.3|8632.3|8632.5|8620.5|0
1651692600000|2022-05-04 19:30:00|8644.3|8632.3|8651.3|8639.3|8653.6|8641.6|8639.7|8627.7|0
1651692900000|2022-05-04 19:35:00|8653.5|8641.5|8648.7|8636.7|8653.5|8641.5|8644.1|8632.1|0
1651693200000|2022-05-04 19:40:00|8648.8|8636.8|8650.7|8638.7|8653.3|8641.3|8639.6|8627.6|0
1651693500000|2022-05-04 19:45:00|8650.6|8638.6|8665.6|8653.6|8666|8654|8645.4|8633.4|0
1651693800000|2022-05-04 19:50:00|8665.7|8653.7|8660.8|8648.8|8674.8|8662.8|8658.5|8646.5|0
1651694100000|2022-05-04 19:55:00|8658.5|8646.5|8662.6|8650.6|8665.2|8653.2|8649.3|8637.3|0
1651694400000|2022-05-04 20:00:00|8662.7|8650.7|8654.3|8642.3|8664.5|8652.5|8653.5|8641.5|0
1651694700000|2022-05-04 20:05:00|8653.8|8641.8|8654.5|8642.5|8659.6|8647.6|8652.7|8640.7|0
1651695000000|2022-05-04 20:10:00|8655|8643|8647.9|8635.9|8656.6|8644.6|8646.5|8634.5|0
1651695300000|2022-05-04 20:15:00|8647.8|8635.8|8646|8634|8648.5|8636.5|8644.4|8632.4|0
1651695600000|2022-05-04 20:20:00|8646.5|8634.5|8645.8|8633.8|8649.9|8637.9|8645.3|8633.3|0
1651695900000|2022-05-04 20:25:00|8645.3|8633.3|8644.4|8632.4|8649|8637|8644.4|8632.4|0
1651696200000|2022-05-04 20:30:00|8643|8631|8641.3|8629.3|8644.3|8632.3|8641.3|8629.3|0
1651696500000|2022-05-04 20:35:00|8641.8|8629.8|8642.5|8630.5|8643.4|8631.4|8639.7|8627.7|0
1651696800000|2022-05-04 20:40:00|8642.9|8630.9|8642.2|8630.2|8643.8|8631.8|8641.3|8629.3|0
1651697100000|2022-05-04 20:45:00|8641.8|8629.8|8640.4|8628.4|8643.4|8631.4|8639.7|8627.7|0
1651697400000|2022-05-04 20:50:00|8640.9|8628.9|8641.3|8629.3|8642.9|8630.9|8639.9|8627.9|0
1651697700000|2022-05-04 20:55:00|8640.9|8628.9|8640.3|8628.3|8641.8|8629.8|8639.6|8627.6|0
1651698000000|2022-05-04 21:00:00|8640.5|8628.5|8642.3|8630.3|8643|8631|8639.1|8627.1|0
1651698300000|2022-05-04 21:05:00|8643|8631|8643|8631|8644.6|8632.6|8642.3|8630.3|0
1651698600000|2022-05-04 21:10:00|8643.2|8631.2|8644.1|8632.1|8644.1|8632.1|8643.2|8631.2|0
1651698900000|2022-05-04 21:15:00|8644.4|8632.4|8645.3|8633.3|8645.5|8633.5|8644.4|8632.4|0
1651699200000|2022-05-04 21:20:00|8645.5|8633.5|8644.6|8632.6|8645.5|8633.5|8644.3|8632.3|0
1651699500000|2022-05-04 21:25:00|8645|8633|8645.5|8633.5|8645.7|8633.7|8643.9|8631.9|0
1651699800000|2022-05-04 21:30:00|8646|8634|8646.2|8634.2|8646.6|8634.6|8646|8634|0
1651700100000|2022-05-04 21:35:00|8646|8634|8646|8634|8646|8634|8645.9|8633.9|0
1651700400000|2022-05-04 21:40:00|8645.9|8633.9|8644.3|8632.3|8645.9|8633.9|8644.3|8632.3|0
1651700700000|2022-05-04 21:45:00|8644.6|8632.6|8645|8633|8645.5|8633.5|8644.6|8632.6|0
1651701000000|2022-05-04 21:50:00|8645.3|8633.3|8644.8|8632.8|8645.5|8633.5|8644.8|8632.8|0
1651701300000|2022-05-04 21:55:00|8643.8|8631.8|8643.3|8631.3|8643.8|8631.8|8643.1|8631.1|0
1651701600000|2022-05-04 22:00:00|8645.3|8633.3|8646.7|8634.7|8647.9|8635.9|8641.4|8629.4|0
1651701900000|2022-05-04 22:05:00|8646.5|8634.5|8646.5|8634.5|8647.6|8635.6|8644.6|8632.6|0
1651702200000|2022-05-04 22:10:00|8646|8634|8650.6|8638.6|8652|8640|8645.1|8633.1|0
1651702500000|2022-05-04 22:15:00|8650.2|8638.2|8654.5|8642.5|8654.5|8642.5|8650.2|8638.2|0
1651702800000|2022-05-04 22:20:00|8655|8643|8655|8643|8658.2|8646.2|8654.3|8642.3|0
1651703100000|2022-05-04 22:25:00|8654.5|8642.5|8653.6|8641.6|8655.7|8643.7|8652.9|8640.9|0
1651703400000|2022-05-04 22:30:00|8654.1|8642.1|8648.1|8636.1|8654.1|8642.1|8646.9|8634.9|0
1651703700000|2022-05-04 22:35:00|8647.6|8635.6|8643|8631|8647.6|8635.6|8641.4|8629.4|0
1651704000000|2022-05-04 22:40:00|8642.6|8630.6|8638.4|8626.4|8642.6|8630.6|8637.5|8625.5|0
1651704300000|2022-05-04 22:45:00|8638.9|8626.9|8638.9|8626.9|8640.5|8628.5|8638.4|8626.4|0
1651704600000|2022-05-04 22:50:00|8638.8|8626.8|8640.9|8628.9|8641.3|8629.3|8638.8|8626.8|0
1651704900000|2022-05-04 22:55:00|8641.1|8629.1|8639.9|8627.9|8642.5|8630.5|8639.5|8627.5|0
1651705200000|2022-05-04 23:00:00|8640|8628|8642.5|8630.5|8643.2|8631.2|8639.9|8627.9|0
1651705500000|2022-05-04 23:05:00|8642.9|8630.9|8643.4|8631.4|8644.4|8632.4|8641.8|8629.8|0
1651705800000|2022-05-04 23:10:00|8643.7|8631.7|8643.9|8631.9|8646|8634|8643.4|8631.4|0
1651706100000|2022-05-04 23:15:00|8643.4|8631.4|8643|8631|8644.6|8632.6|8642.5|8630.5|0
1651706400000|2022-05-04 23:20:00|8643.4|8631.4|8641.4|8629.4|8643.4|8631.4|8640.4|8628.4|0
1651706700000|2022-05-04 23:25:00|8641.1|8629.1|8640.9|8628.9|8641.8|8629.8|8640.4|8628.4|0
1651707000000|2022-05-04 23:30:00|8641.1|8629.1|8639.5|8627.5|8641.4|8629.4|8638.9|8626.9|0
1651707300000|2022-05-04 23:35:00|8639.6|8627.6|8637.5|8625.5|8641.8|8629.8|8637|8625|0
1651707600000|2022-05-04 23:40:00|8637|8625|8639.5|8627.5|8640|8628|8637|8625|0
1651707900000|2022-05-04 23:45:00|8639.1|8627.1|8638.9|8626.9|8640|8628|8638.4|8626.4|0
1651708200000|2022-05-04 23:50:00|8639.1|8627.1|8641.9|8629.9|8642.5|8630.5|8639.1|8627.1|0
1651708500000|2022-05-04 23:55:00|8641.8|8629.8|8641.4|8629.4|8643|8631|8640.9|8628.9|0
1651708800000|2022-05-05 00:00:00|8641.9|8629.9|8641.9|8629.9|8643.9|8631.9|8640.9|8628.9|0
1651709100000|2022-05-05 00:05:00|8642.5|8630.5|8640.8|8628.8|8642.8|8630.8|8638.8|8626.8|0
1651709400000|2022-05-05 00:10:00|8640.6|8628.6|8642.4|8630.4|8642.6|8630.6|8638.5|8626.5|0
1651709700000|2022-05-05 00:15:00|8642.4|8630.4|8642.9|8630.9|8646.2|8634.2|8636.1|8624.1|0
1651710000000|2022-05-05 00:20:00|8642.5|8630.5|8652|8640|8654.3|8642.3|8640.6|8628.6|0
1651710300000|2022-05-05 00:25:00|8652.4|8640.4|8652|8640|8654.3|8642.3|8649.7|8637.7|0
1651710600000|2022-05-05 00:30:00|8651.1|8639.1|8658.8|8646.8|8661.1|8649.1|8649.7|8637.7|0
1651710900000|2022-05-05 00:35:00|8659.2|8647.2|8661.1|8649.1|8663.3|8651.3|8658.8|8646.8|0
1651711200000|2022-05-05 00:40:00|8660.2|8648.2|8654.3|8642.3|8660.2|8648.2|8654.3|8642.3|0
1651711500000|2022-05-05 00:45:00|8655.1|8643.1|8665.6|8653.6|8667.9|8655.9|8654.3|8642.3|0
1651711800000|2022-05-05 00:50:00|8664.7|8652.7|8663.3|8651.3|8664.7|8652.7|8661|8649|0
1651712100000|2022-05-05 00:55:00|8662.5|8650.5|8663.3|8651.3|8663.3|8651.3|8661|8649|0
1651712400000|2022-05-05 01:00:00|8662.9|8650.9|8663|8651|8665.3|8653.3|8662.9|8650.9|0
1651712700000|2022-05-05 01:05:00|8660.7|8648.7|8660.7|8648.7|8665.3|8653.3|8660.7|8648.7|0
1651713000000|2022-05-05 01:10:00|8660.8|8648.8|8660.7|8648.7|8663|8651|8660.7|8648.7|0
1651713300000|2022-05-05 01:15:00|8660.2|8648.2|8661.1|8649.1|8661.1|8649.1|8656.5|8644.5|0
1651713600000|2022-05-05 01:20:00|8660.2|8648.2|8665.6|8653.6|8665.6|8653.6|8658.8|8646.8|0
1651713900000|2022-05-05 01:25:00|8666.5|8654.5|8665.7|8653.7|8667.9|8655.9|8665.6|8653.6|0
1651714200000|2022-05-05 01:30:00|8664.2|8652.2|8663.1|8651.1|8667.7|8655.7|8660.8|8648.8|0
1651714500000|2022-05-05 01:35:00|8663|8651|8661.9|8649.9|8663.1|8651.1|8660.8|8648.8|0
1651714800000|2022-05-05 01:40:00|8660.8|8648.8|8654|8642|8663.1|8651.1|8653.9|8641.9|0
1651715100000|2022-05-05 01:45:00|8653.9|8641.9|8649.4|8637.4|8654|8642|8649.4|8637.4|0
1651715400000|2022-05-05 01:50:00|8647.2|8635.2|8642.6|8630.6|8647.2|8635.2|8642.6|8630.6|0
1651715700000|2022-05-05 01:55:00|8642.7|8630.7|8647.2|8635.2|8649.5|8637.5|8642.7|8630.7|0
1651716000000|2022-05-05 02:00:00|8647.9|8635.9|8649.7|8637.7|8652|8640|8647.4|8635.4|0
1651716300000|2022-05-05 02:05:00|8650.5|8638.5|8656.5|8644.5|8658.7|8646.7|8650.5|8638.5|0
1651716600000|2022-05-05 02:10:00|8657.3|8645.3|8657.6|8645.6|8658.8|8646.8|8656.5|8644.5|0
1651716900000|2022-05-05 02:15:00|8658|8646|8658.7|8646.7|8661|8649|8658|8646|0
1651717200000|2022-05-05 02:20:00|8657.9|8645.9|8649.7|8637.7|8657.9|8645.9|8649.6|8637.6|0
1651717500000|2022-05-05 02:25:00|8649.6|8637.6|8651.9|8639.9|8651.9|8639.9|8649.6|8637.6|0
1651717800000|2022-05-05 02:30:00|8649.3|8637.3|8649.3|8637.3|8649.3|8637.3|8649.3|8637.3|0
1651718100000|2022-05-05 02:35:00|8648.2|8636.2|8649.3|8637.3|8649.3|8637.3|8647|8635|0
1651718400000|2022-05-05 02:40:00|8647.1|8635.1|8649.3|8637.3|8649.4|8637.4|8647.1|8635.1|0
1651718700000|2022-05-05 02:45:00|8651.5|8639.5|8651.6|8639.6|8651.6|8639.6|8651.5|8639.5|0
1651719000000|2022-05-05 02:50:00|8653.8|8641.8|8651.6|8639.6|8653.9|8641.9|8651.6|8639.6|0
1651719300000|2022-05-05 02:55:00|8653.8|8641.8|8651.5|8639.5|8653.8|8641.8|8651.5|8639.5|0
1651719600000|2022-05-05 03:00:00|8653.7|8641.7|8656.1|8644.1|8657.3|8645.3|8653.7|8641.7|0
1651719900000|2022-05-05 03:05:00|8654.9|8642.9|8660.7|8648.7|8660.7|8648.7|8653.8|8641.8|0
1651720200000|2022-05-05 03:10:00|8661.8|8649.8|8662.8|8650.8|8662.9|8650.9|8660.6|8648.6|0
1651720500000|2022-05-05 03:15:00|8664.2|8652.2|8665.6|8653.6|8665.6|8653.6|8663.3|8651.3|0
1651720800000|2022-05-05 03:20:00|8665.1|8653.1|8670.1|8658.1|8670.1|8658.1|8663.3|8651.3|0
1651721100000|2022-05-05 03:25:00|8669.7|8657.7|8672.3|8660.3|8672.4|8660.4|8667.8|8655.8|0
1651721400000|2022-05-05 03:30:00|8671.5|8659.5|8670|8658|8672.3|8660.3|8668.9|8656.9|0
1651721700000|2022-05-05 03:35:00|8669.2|8657.2|8668.9|8656.9|8672.3|8660.3|8667.8|8655.8|0
1651722000000|2022-05-05 03:40:00|8669.3|8657.3|8670|8658|8672.3|8660.3|8667.8|8655.8|0
1651722300000|2022-05-05 03:45:00|8669.5|8657.5|8669.5|8657.5|8671.8|8659.8|8669.5|8657.5|0
1651722600000|2022-05-05 03:50:00|8670.6|8658.6|8667.3|8655.3|8671.7|8659.7|8667.2|8655.2|0
1651722900000|2022-05-05 03:55:00|8667.2|8655.2|8669.5|8657.5|8669.5|8657.5|8667.2|8655.2|0
1651723200000|2022-05-05 04:00:00|8669.6|8657.6|8672.3|8660.3|8672.3|8660.3|8668.9|8656.9|0
1651723500000|2022-05-05 04:05:00|8671.4|8659.4|8672.3|8660.3|8672.3|8660.3|8670|8658|0
1651723800000|2022-05-05 04:10:00|8672.2|8660.2|8672.3|8660.3|8672.3|8660.3|8670|8658|0
1651724100000|2022-05-05 04:15:00|8671.7|8659.7|8670.6|8658.6|8671.7|8659.7|8669.5|8657.5|0
1651724400000|2022-05-05 04:20:00|8671.7|8659.7|8671.7|8659.7|8671.7|8659.7|8670.6|8658.6|0
1651724700000|2022-05-05 04:25:00|8671.8|8659.8|8669.5|8657.5|8671.8|8659.8|8669.5|8657.5|0
1651725000000|2022-05-05 04:30:00|8670.6|8658.6|8669.6|8657.6|8671.8|8659.8|8669.5|8657.5|0
1651725300000|2022-05-05 04:35:00|8669.5|8657.5|8671.9|8659.9|8671.9|8659.9|8669.5|8657.5|0
1651725600000|2022-05-05 04:40:00|8670.7|8658.7|8674.2|8662.2|8674.2|8662.2|8669.6|8657.6|0
1651726200000|2022-05-05 04:50:00|8676.5|8664.5|8674.2|8662.2|8676.5|8664.5|8674.2|8662.2|0
1651726500000|2022-05-05 04:55:00|8674.9|8662.9|8674.9|8662.9|8675|8663|8673.8|8661.8|0
1651726800000|2022-05-05 05:00:00|8675.6|8663.6|8672.9|8660.9|8677.5|8665.5|8672.9|8660.9|0
1651727100000|2022-05-05 05:05:00|8673.4|8661.4|8668.4|8656.4|8675.2|8663.2|8668.4|8656.4|0
1651727400000|2022-05-05 05:10:00|8668.8|8656.8|8673|8661|8673|8661|8668.4|8656.4|0
1651727700000|2022-05-05 05:15:00|8673.4|8661.4|8673|8661|8675.2|8663.2|8673|8661|0
1651728000000|2022-05-05 05:20:00|8673.8|8661.8|8675.2|8663.2|8677.6|8665.6|8673.8|8661.8|0
1651728300000|2022-05-05 05:25:00|8674.3|8662.3|8675.2|8663.2|8675.2|8663.2|8672.9|8660.9|0
1651728600000|2022-05-05 05:30:00|8675.6|8663.6|8677.4|8665.4|8679.7|8667.7|8675.2|8663.2|0
1651728900000|2022-05-05 05:35:00|8678.3|8666.3|8677.4|8665.4|8684.3|8672.3|8677.4|8665.4|0
1651729200000|2022-05-05 05:40:00|8677.9|8665.9|8678.6|8666.6|8682|8670|8675.2|8663.2|0
1651729500000|2022-05-05 05:45:00|8679|8667|8666.5|8654.5|8679.7|8667.7|8666.5|8654.5|0
1651729800000|2022-05-05 05:50:00|8666.6|8654.6|8664.3|8652.3|8666.6|8654.6|8662|8650|0
1651730100000|2022-05-05 05:55:00|8663.5|8651.5|8666.6|8654.6|8666.6|8654.6|8662.1|8650.1|0
1651730400000|2022-05-05 06:00:00|8666.5|8654.5|8645.7|8640.7|8671|8659|8642.2|8637.2|129
1651730700000|2022-05-05 06:05:00|8644.7|8639.7|8639.2|8634.2|8646.7|8641.7|8637.7|8632.7|70
1651731000000|2022-05-05 06:10:00|8638.7|8633.7|8640.2|8635.2|8653.7|8648.7|8637.2|8632.2|74
1651731300000|2022-05-05 06:15:00|8639.7|8634.7|8639.7|8634.7|8646.7|8641.7|8636.2|8631.2|46
1651731600000|2022-05-05 06:20:00|8639.2|8634.2|8631.2|8626.2|8639.7|8634.7|8628.2|8623.2|42
1651731900000|2022-05-05 06:25:00|8630.7|8625.7|8622.2|8617.2|8640.2|8635.2|8620.2|8615.2|50
1651732200000|2022-05-05 06:30:00|8622.7|8617.7|8626.2|8621.2|8630.2|8625.2|8620.7|8615.7|56
1651732500000|2022-05-05 06:35:00|8626.7|8621.7|8643.2|8638.2|8644.2|8639.2|8626.7|8621.7|94
1651732800000|2022-05-05 06:40:00|8642.7|8637.7|8638.7|8633.7|8648.7|8643.7|8636.2|8631.2|56
1651733100000|2022-05-05 06:45:00|8637.2|8632.2|8635.2|8630.2|8639.7|8634.7|8634.7|8629.7|42
1651733400000|2022-05-05 06:50:00|8635.7|8630.7|8640.7|8635.7|8643.2|8638.2|8635.2|8630.2|28
1651733700000|2022-05-05 06:55:00|8641.2|8636.2|8633.7|8628.7|8650.7|8645.7|8633.2|8628.2|70
1651734000000|2022-05-05 07:00:00|8634.7|8629.7|8639.2|8634.2|8644.7|8639.7|8620.7|8615.7|758
1651734300000|2022-05-05 07:05:00|8642.7|8637.7|8654.2|8649.2|8657.2|8652.2|8634.2|8629.2|647
1651734600000|2022-05-05 07:10:00|8655.7|8650.7|8631.2|8626.2|8657.2|8652.2|8631.2|8626.2|338
1651734900000|2022-05-05 07:15:00|8630.7|8625.7|8642.2|8637.2|8646.2|8641.2|8629.7|8624.7|218
1651735200000|2022-05-05 07:20:00|8642.7|8637.7|8629.7|8624.7|8645.2|8640.2|8629.2|8624.2|93
1651735500000|2022-05-05 07:25:00|8628.2|8623.2|8633.7|8628.7|8636.2|8631.2|8622.7|8617.7|69
1651735800000|2022-05-05 07:30:00|8633.2|8628.2|8630.2|8625.2|8636.2|8631.2|8627.7|8622.7|100
1651736100000|2022-05-05 07:35:00|8629.7|8624.7|8625.7|8620.7|8641.7|8636.7|8623.2|8618.2|123
1651736400000|2022-05-05 07:40:00|8624.1|8619.1|8632.6|8627.6|8635.6|8630.6|8623.1|8618.1|154
1651736700000|2022-05-05 07:45:00|8632.1|8627.1|8626.6|8621.6|8636.1|8631.1|8626.1|8621.1|74
1651737000000|2022-05-05 07:50:00|8625.6|8620.6|8619.6|8614.6|8627.6|8622.6|8617.1|8612.1|90
1651737300000|2022-05-05 07:55:00|8620.1|8615.1|8628.6|8623.6|8631.1|8626.1|8618.6|8613.6|115
1651737600000|2022-05-05 08:00:00|8628.1|8623.1|8627.6|8622.6|8634.1|8629.1|8620.1|8615.1|68
1651737900000|2022-05-05 08:05:00|8628.1|8623.1|8623.6|8618.6|8633.6|8628.6|8623.1|8618.1|111
1651738200000|2022-05-05 08:10:00|8624.1|8619.1|8632.6|8627.6|8636.6|8631.6|8619.6|8614.6|123
1651738500000|2022-05-05 08:15:00|8633.1|8628.1|8629.6|8624.6|8640.1|8635.1|8627.1|8622.1|43
1651738800000|2022-05-05 08:20:00|8630.1|8625.1|8623.1|8618.1|8632.6|8627.6|8621.6|8616.6|71
1651739100000|2022-05-05 08:25:00|8622.1|8617.1|8613.6|8608.6|8622.6|8617.6|8613.6|8608.6|49
1651739400000|2022-05-05 08:30:00|8614.1|8609.1|8603.6|8598.6|8615.6|8610.6|8603.6|8598.6|90
1651739700000|2022-05-05 08:35:00|8604.1|8599.1|8603.6|8598.6|8610.6|8605.6|8599.6|8594.6|60
1651740000000|2022-05-05 08:40:00|8602.6|8597.6|8586.1|8581.1|8603.1|8598.1|8584.1|8579.1|99
1651740300000|2022-05-05 08:45:00|8585.6|8580.6|8596.6|8591.6|8596.6|8591.6|8581.1|8576.1|83
1651740600000|2022-05-05 08:50:00|8597.1|8592.1|8595.1|8590.1|8601.6|8596.6|8594.1|8589.1|98
1651740900000|2022-05-05 08:55:00|8595.6|8590.6|8604.6|8599.6|8605.1|8600.1|8594.6|8589.6|105
1651741200000|2022-05-05 09:00:00|8604.1|8599.1|8612.6|8607.6|8613.1|8608.1|8602.1|8597.1|93
1651741500000|2022-05-05 09:05:00|8613.1|8608.1|8600.6|8595.6|8613.6|8608.6|8600.6|8595.6|64
1651741800000|2022-05-05 09:10:00|8600.1|8595.1|8607.1|8602.1|8610.6|8605.6|8599.6|8594.6|68
1651742100000|2022-05-05 09:15:00|8607.6|8602.6|8610.6|8605.6|8612.6|8607.6|8605.1|8600.1|42
1651742400000|2022-05-05 09:20:00|8611.1|8606.1|8592.6|8587.6|8612.1|8607.1|8588.6|8583.6|86
1651742700000|2022-05-05 09:25:00|8593.1|8588.1|8601.6|8596.6|8606.6|8601.6|8592.6|8587.6|46
1651743000000|2022-05-05 09:30:00|8602.1|8597.1|8602.1|8597.1|8607.6|8602.6|8598.1|8593.1|45
1651743300000|2022-05-05 09:35:00|8601.6|8596.6|8599.6|8594.6|8606.6|8601.6|8597.6|8592.6|50
1651743600000|2022-05-05 09:40:00|8599.1|8594.1|8609.1|8604.1|8609.6|8604.6|8597.1|8592.1|68
1651743900000|2022-05-05 09:45:00|8608.6|8603.6|8600.6|8595.6|8608.6|8603.6|8600.6|8595.6|31
1651744200000|2022-05-05 09:50:00|8601.1|8596.1|8602.6|8597.6|8606.6|8601.6|8600.6|8595.6|20
1651744500000|2022-05-05 09:55:00|8603.1|8598.1|8605.6|8600.6|8610.6|8605.6|8602.1|8597.1|43
1651744800000|2022-05-05 10:00:00|8606.1|8601.1|8606.6|8601.6|8607.6|8602.6|8602.6|8597.6|52
1651745100000|2022-05-05 10:05:00|8606.1|8601.1|8604.6|8599.6|8606.6|8601.6|8600.6|8595.6|44
1651745400000|2022-05-05 10:10:00|8605.1|8600.1|8607.1|8602.1|8608.6|8603.6|8602.1|8597.1|54
1651745700000|2022-05-05 10:15:00|8606.6|8601.6|8601.6|8596.6|8606.6|8601.6|8601.1|8596.1|65
1651746000000|2022-05-05 10:20:00|8601.1|8596.1|8606.1|8601.1|8608.1|8603.1|8597.6|8592.6|64
1651746300000|2022-05-05 10:25:00|8606.6|8601.6|8611.1|8606.1|8612.1|8607.1|8605.1|8600.1|59
1651746600000|2022-05-05 10:30:00|8611.6|8606.6|8611.6|8606.6|8613.6|8608.6|8607.1|8602.1|72
1651746900000|2022-05-05 10:35:00|8612.1|8607.1|8611.1|8606.1|8614.6|8609.6|8608.6|8603.6|40
1651747200000|2022-05-05 10:40:00|8611.6|8606.6|8611.6|8606.6|8617.6|8612.6|8610.6|8605.6|30
1651747500000|2022-05-05 10:45:00|8612.1|8607.1|8612.6|8607.6|8613.1|8608.1|8608.6|8603.6|27
1651747800000|2022-05-05 10:50:00|8613.1|8608.1|8613.1|8608.1|8615.6|8610.6|8609.1|8604.1|25
1651748100000|2022-05-05 10:55:00|8612.6|8607.6|8610.6|8605.6|8614.6|8609.6|8606.1|8601.1|56
1651748400000|2022-05-05 11:00:00|8611.1|8606.1|8613.6|8608.6|8615.6|8610.6|8603.6|8598.6|178
1651748700000|2022-05-05 11:05:00|8614.1|8609.1|8608.6|8603.6|8618.6|8613.6|8606.6|8601.6|80
1651749000000|2022-05-05 11:10:00|8609.1|8604.1|8602.6|8597.6|8611.6|8606.6|8601.6|8596.6|60
1651749300000|2022-05-05 11:15:00|8603.1|8598.1|8596.6|8591.6|8604.1|8599.1|8595.1|8590.1|37
1651749600000|2022-05-05 11:20:00|8596.1|8591.1|8594.6|8589.6|8597.6|8592.6|8590.1|8585.1|64
1651749900000|2022-05-05 11:25:00|8594.1|8589.1|8585.6|8580.6|8595.6|8590.6|8583.6|8578.6|59
1651750200000|2022-05-05 11:30:00|8585.1|8580.1|8595.1|8590.1|8598.6|8593.6|8583.6|8578.6|63
1651750500000|2022-05-05 11:35:00|8596.1|8591.1|8592.6|8587.6|8599.1|8594.1|8592.6|8587.6|29
1651750800000|2022-05-05 11:40:00|8591.8|8586.8|8591.3|8586.3|8596.3|8591.3|8590.8|8585.8|50
1651751100000|2022-05-05 11:45:00|8591.8|8586.8|8598.3|8593.3|8599.8|8594.8|8590.8|8585.8|56
1651751400000|2022-05-05 11:50:00|8598.8|8593.8|8593.3|8588.3|8599.8|8594.8|8592.3|8587.3|59
1651751700000|2022-05-05 11:55:00|8593.8|8588.8|8593.8|8588.8|8597.8|8592.8|8592.3|8587.3|45
1651752000000|2022-05-05 12:00:00|8593.3|8588.3|8594.8|8589.8|8597.8|8592.8|8592.8|8587.8|27
1651752300000|2022-05-05 12:05:00|8594.3|8589.3|8595.8|8590.8|8599.8|8594.8|8592.8|8587.8|28
1651752600000|2022-05-05 12:10:00|8596.3|8591.3|8591.3|8586.3|8597.3|8592.3|8590.3|8585.3|63
1651752900000|2022-05-05 12:15:00|8591.8|8586.8|8583.3|8578.3|8591.8|8586.8|8581.8|8576.8|65
1651753200000|2022-05-05 12:20:00|8582.8|8577.8|8577.8|8572.8|8584.8|8579.8|8576.8|8571.8|50
1651753500000|2022-05-05 12:25:00|8578.3|8573.3|8582.3|8577.3|8585.8|8580.8|8577.8|8572.8|48
1651753800000|2022-05-05 12:30:00|8582.8|8577.8|8584.3|8579.3|8584.8|8579.8|8576.8|8571.8|78
1651754100000|2022-05-05 12:35:00|8583.8|8578.8|8578.8|8573.8|8585.8|8580.8|8578.3|8573.3|79
1651754400000|2022-05-05 12:40:00|8578.3|8573.3|8576.3|8571.3|8582.8|8577.8|8575.3|8570.3|302
1651754700000|2022-05-05 12:45:00|8575.3|8570.3|8575.8|8570.8|8578.8|8573.8|8574.3|8569.3|78
1651755000000|2022-05-05 12:50:00|8576.3|8571.3|8574.3|8569.3|8576.8|8571.8|8569.3|8564.3|70
1651755300000|2022-05-05 12:55:00|8573.8|8568.8|8571.3|8566.3|8576.8|8571.8|8569.8|8564.8|34
1651755600000|2022-05-05 13:00:00|8572.8|8567.8|8556.3|8551.3|8572.8|8567.8|8554.8|8549.8|86
1651755900000|2022-05-05 13:05:00|8556.8|8551.8|8556.3|8551.3|8557.3|8552.3|8552.8|8547.8|46
1651756200000|2022-05-05 13:10:00|8556.8|8551.8|8550.8|8545.8|8556.8|8551.8|8547.3|8542.3|121
1651756500000|2022-05-05 13:15:00|8551.3|8546.3|8549.8|8544.8|8553.8|8548.8|8548.3|8543.3|88
1651756800000|2022-05-05 13:20:00|8550.3|8545.3|8557.3|8552.3|8561.3|8556.3|8549.8|8544.8|103
1651757100000|2022-05-05 13:25:00|8558.3|8553.3|8556.8|8551.8|8560.3|8555.3|8553.8|8548.8|47
1651757400000|2022-05-05 13:30:00|8557.3|8552.3|8559.8|8554.8|8562.3|8557.3|8553.3|8548.3|141
1651757700000|2022-05-05 13:35:00|8559.3|8554.3|8551.8|8546.8|8561.3|8556.3|8550.8|8545.8|125
1651758000000|2022-05-05 13:40:00|8552.3|8547.3|8547.8|8542.8|8559.8|8554.8|8547.3|8542.3|76
1651758300000|2022-05-05 13:45:00|8547.3|8542.3|8548.8|8543.8|8550.3|8545.3|8542.3|8537.3|87
1651758600000|2022-05-05 13:50:00|8548.3|8543.3|8547.3|8542.3|8555.8|8550.8|8545.8|8540.8|62
1651758900000|2022-05-05 13:55:00|8547.8|8542.8|8542.8|8537.8|8549.3|8544.3|8538.8|8533.8|121
1651759200000|2022-05-05 14:00:00|8541.8|8536.8|8535.8|8530.8|8544.3|8539.3|8535.3|8530.3|127
1651759500000|2022-05-05 14:05:00|8536.3|8531.3|8522.8|8517.8|8539.3|8534.3|8519.3|8514.3|188
1651759800000|2022-05-05 14:10:00|8523.8|8518.8|8521.8|8516.8|8526.8|8521.8|8513.3|8508.3|188
1651760100000|2022-05-05 14:15:00|8521.3|8516.3|8524.8|8519.8|8531.3|8526.3|8516.8|8511.8|95
1651760400000|2022-05-05 14:20:00|8524.3|8519.3|8504.8|8499.8|8524.8|8519.8|8503.3|8498.3|107
1651760700000|2022-05-05 14:25:00|8505.3|8500.3|8504.3|8499.3|8512.8|8507.8|8502.8|8497.8|97
1651761000000|2022-05-05 14:30:00|8503.8|8498.8|8499.8|8494.8|8510.3|8505.3|8498.3|8493.3|141
1651761300000|2022-05-05 14:35:00|8500.3|8495.3|8500.8|8495.8|8508.8|8503.8|8499.3|8494.3|119
1651761600000|2022-05-05 14:40:00|8500.3|8495.3|8501.8|8496.8|8505.3|8500.3|8497.3|8492.3|148
1651761900000|2022-05-05 14:45:00|8502.3|8497.3|8478.8|8473.8|8505.3|8500.3|8478.3|8473.3|196
1651762200000|2022-05-05 14:50:00|8478.3|8473.3|8473.3|8468.3|8485.3|8480.3|8468.3|8463.3|252
1651762500000|2022-05-05 14:55:00|8472.8|8467.8|8483.3|8478.3|8487.3|8482.3|8472.8|8467.8|260
1651762800000|2022-05-05 15:00:00|8482.8|8477.8|8461.8|8456.8|8482.8|8477.8|8461.8|8456.8|252
1651763100000|2022-05-05 15:05:00|8462.3|8457.3|8455.3|8450.3|8468.3|8463.3|8446.8|8441.8|152
1651763400000|2022-05-05 15:10:00|8455.8|8450.8|8449.3|8444.3|8455.8|8450.8|8442.3|8437.3|147
1651763700000|2022-05-05 15:15:00|8448.3|8443.3|8439.3|8434.3|8449.3|8444.3|8432.8|8427.8|240
1651764000000|2022-05-05 15:20:00|8439.8|8434.8|8432.8|8427.8|8441.3|8436.3|8430.3|8425.3|258
1651764300000|2022-05-05 15:25:00|8433.3|8428.3|8447.3|8442.3|8447.8|8442.8|8429.3|8424.3|322
1651764600000|2022-05-05 15:30:00|8447.8|8441.8|8442.8|8435.8|8463.8|8456.8|8440.8|8434.8|522
1651764900000|2022-05-05 15:35:00|8447.8|8440.8|8448.8|8442.8|8456.8|8449.8|8437.8|8431.8|341
1651765200000|2022-05-05 15:40:00|8449.8|8441.8|8452.8|8445.8|8454.8|8448.8|8447.8|8441.8|122
1651765500000|2022-05-05 15:45:00|8451.8|8444.8|8436.8|8429.8|8451.8|8444.8|8434.8|8427.8|143
1651765800000|2022-05-05 15:50:00|8437.8|8430.8|8401.8|8395.8|8437.8|8430.8|8401.8|8394.8|104
1651766100000|2022-05-05 15:55:00|8402.8|8394.8|8404.8|8398.8|8412.8|8405.8|8401.8|8394.8|47
1651766400000|2022-05-05 16:00:00|8402.8|8397.8|8403.8|8397.8|8406.8|8399.8|8386.8|8380.8|104
1651766700000|2022-05-05 16:05:00|8404.8|8396.8|8418.8|8410.8|8421.8|8414.8|8403.8|8396.8|52
1651767000000|2022-05-05 16:10:00|8417.8|8409.8|8422.8|8415.8|8432.8|8425.8|8410.8|8403.8|27
1651767300000|2022-05-05 16:15:00|8423.8|8416.8|8431.8|8423.8|8432.8|8425.8|8413.8|8406.8|32
1651767600000|2022-05-05 16:20:00|8432.8|8424.8|8417.8|8410.8|8435.8|8428.8|8415.8|8408.8|37
1651767900000|2022-05-05 16:25:00|8418.8|8409.8|8426.8|8419.8|8434.8|8426.8|8418.8|8409.8|27
1651768200000|2022-05-05 16:30:00|8424.8|8417.8|8429.8|8421.8|8434.8|8427.8|8423.8|8416.8|19
1651768500000|2022-05-05 16:35:00|8428.8|8419.8|8420.8|8413.8|8428.8|8420.8|8412.8|8405.8|25
1651768800000|2022-05-05 16:40:00|8419.8|8412.8|8416.8|8409.8|8421.8|8414.8|8411.8|8404.8|26
1651769100000|2022-05-05 16:45:00|8417.8|8408.8|8418.8|8411.8|8422.8|8415.8|8410.8|8403.8|16
1651769400000|2022-05-05 16:50:00|8420.8|8413.8|8432.8|8426.8|8433.8|8426.8|8417.8|8411.8|29
1651769700000|2022-05-05 16:55:00|8433.8|8427.8|8436.8|8430.8|8442.8|8435.8|8432.8|8424.8|47
1651770000000|2022-05-05 17:00:00|8438.8|8431.8|8444.8|8438.8|8452.8|8445.8|8437.8|8429.8|38
1651770300000|2022-05-05 17:05:00|8443.8|8436.8|8453.8|8444.8|8457.8|8450.8|8443.8|8436.8|37
1651770600000|2022-05-05 17:10:00|8452.8|8445.8|8441.8|8432.8|8454.8|8445.8|8439.8|8429.8|1
1651770900000|2022-05-05 17:15:00|8444.8|8433.8|8445.8|8437.8|8446.8|8439.8|8434.8|8426.8|20
1651771200000|2022-05-05 17:20:00|8444.8|8436.8|8444.8|8435.8|8448.8|8440.8|8439.8|8431.8|10
1651771500000|2022-05-05 17:25:00|8445.8|8436.8|8445.8|8437.8|8447.8|8438.8|8435.8|8426.8|38
1651771800000|2022-05-05 17:30:00|8444.8|8435.8|8439.8|8430.8|8444.8|8435.8|8430.8|8422.8|13
1651772100000|2022-05-05 17:35:00|8441.8|8431.8|8444.8|8436.8|8458.8|8451.8|8440.8|8431.8|9
1651772400000|2022-05-05 17:40:00|8445.8|8435.8|8443.8|8434.8|8454.8|8445.8|8438.8|8430.8|10
1651772700000|2022-05-05 17:45:00|8442.8|8433.8|8433.8|8426.8|8448.8|8440.8|8433.8|8426.8|3
1651773000000|2022-05-05 17:50:00|8432.8|8424.8|8425.8|8416.8|8433.8|8424.8|8420.8|8412.8|23
1651773300000|2022-05-05 17:55:00|8424.8|8417.8|8430.5|8418.5|8435.3|8423.3|8417.8|8409.8|23
1651773600000|2022-05-05 18:00:00|8430.4|8418.4|8425.7|8413.7|8433.9|8421.9|8421.1|8409.1|0
1651773900000|2022-05-05 18:05:00|8426.9|8414.9|8435.1|8423.1|8439.7|8427.7|8423.4|8411.4|0
1651774200000|2022-05-05 18:10:00|8435|8423|8431.6|8419.6|8439.7|8427.7|8423.4|8411.4|0
1651774500000|2022-05-05 18:15:00|8430.4|8418.4|8453.8|8441.8|8453.8|8441.8|8430.4|8418.4|0
1651774800000|2022-05-05 18:20:00|8453.9|8441.9|8428|8416|8456.2|8444.2|8425.6|8413.6|0
1651775100000|2022-05-05 18:25:00|8425.7|8413.7|8415|8403|8430.3|8418.3|8413.9|8401.9|0
1651775400000|2022-05-05 18:30:00|8413.9|8401.9|8411.6|8399.6|8420.9|8408.9|8409.2|8397.2|75
1651775700000|2022-05-05 18:35:00|8411.7|8399.7|8418.6|8406.6|8418.7|8406.7|8409.3|8397.3|0
1651776000000|2022-05-05 18:40:00|8416.4|8404.4|8420.9|8408.9|8425.6|8413.6|8411.6|8399.6|0
1651776300000|2022-05-05 18:45:00|8423.1|8411.1|8425.6|8413.6|8432.6|8420.6|8418.5|8406.5|0
1651776600000|2022-05-05 18:50:00|8425.5|8413.5|8427.9|8415.9|8444.4|8432.4|8425.5|8413.5|0
1651776900000|2022-05-05 18:55:00|8425.7|8413.7|8425.6|8413.6|8427.9|8415.9|8418.7|8406.7|0
1651777200000|2022-05-05 19:00:00|8425.7|8413.7|8410.4|8398.4|8430.3|8418.3|8406.9|8394.9|0
1651777500000|2022-05-05 19:05:00|8409.2|8397.2|8404.8|8392.8|8413.9|8401.9|8397.7|8385.7|0
1651777800000|2022-05-05 19:10:00|8404.9|8392.9|8390.7|8378.7|8409.5|8397.5|8390.6|8378.6|0
1651778100000|2022-05-05 19:15:00|8390.6|8378.6|8397.7|8385.7|8397.7|8385.7|8388.4|8376.4|0
1651778400000|2022-05-05 19:20:00|8400|8388|8388.9|8376.9|8400|8388|8386|8374|0
1651778700000|2022-05-05 19:25:00|8391.2|8379.2|8386.5|8374.5|8403|8391|8381.8|8369.8|0
1651779000000|2022-05-05 19:30:00|8384.2|8372.2|8393.9|8381.9|8398.5|8386.5|8379.5|8367.5|0
1651779300000|2022-05-05 19:35:00|8393.8|8381.8|8403.2|8391.2|8408|8396|8391.5|8379.5|0
1651779600000|2022-05-05 19:40:00|8403.3|8391.3|8406.1|8394.1|8413.3|8401.3|8401.5|8389.5|0
1651779900000|2022-05-05 19:45:00|8408.4|8396.4|8385|8373|8413.1|8401.1|8382.6|8370.6|0
1651780200000|2022-05-05 19:50:00|8389.4|8377.4|8410.9|8398.9|8434.6|8422.6|8389.4|8377.4|0
1651780500000|2022-05-05 19:55:00|8413.2|8401.2|8432.1|8420.1|8441.3|8429.3|8411|8399|0
1651780800000|2022-05-05 20:00:00|8433.6|8421.6|8438.6|8426.6|8444.7|8432.7|8426|8414|0
1651781100000|2022-05-05 20:05:00|8438.4|8426.4|8438.2|8426.2|8442.6|8430.6|8426.4|8414.4|0
1651781400000|2022-05-05 20:10:00|8437.5|8425.5|8447.9|8435.9|8452.3|8440.3|8436.1|8424.1|0
1651781700000|2022-05-05 20:15:00|8447.8|8435.8|8442.3|8430.3|8449|8437|8441.4|8429.4|0
1651782000000|2022-05-05 20:20:00|8441.9|8429.9|8438.9|8426.9|8447.2|8435.2|8438.6|8426.6|0
1651782300000|2022-05-05 20:25:00|8438.8|8426.8|8440.5|8428.5|8441.9|8429.9|8436.3|8424.3|0
1651782600000|2022-05-05 20:30:00|8441.1|8429.1|8438.4|8426.4|8442.3|8430.3|8436.3|8424.3|0
1651782900000|2022-05-05 20:35:00|8438.3|8426.3|8443.5|8431.5|8443.5|8431.5|8436.3|8424.3|0
1651783200000|2022-05-05 20:40:00|8443.9|8431.9|8453.6|8441.6|8453.6|8441.6|8441.8|8429.8|0
1651783500000|2022-05-05 20:45:00|8454.1|8442.1|8450.4|8438.4|8459.1|8447.1|8450.4|8438.4|0
1651783800000|2022-05-05 20:50:00|8450.1|8438.1|8449.9|8437.9|8454.1|8442.1|8449|8437|0
1651784100000|2022-05-05 20:55:00|8450.1|8438.1|8446.5|8434.5|8452.5|8440.5|8440.9|8428.9|0
1651784400000|2022-05-05 21:00:00|8447.8|8435.8|8442.4|8430.4|8448.8|8436.8|8442.2|8430.2|0
1651784700000|2022-05-05 21:05:00|8442.5|8430.5|8438.2|8426.2|8442.5|8430.5|8437.7|8425.7|0
1651785000000|2022-05-05 21:10:00|8438.6|8426.6|8433.6|8421.6|8438.6|8426.6|8433.6|8421.6|0
1651785300000|2022-05-05 21:15:00|8433.7|8421.7|8434.3|8422.3|8435|8423|8433.7|8421.7|0
1651785600000|2022-05-05 21:20:00|8433.4|8421.4|8431.6|8419.6|8434.1|8422.1|8431.3|8419.3|0
1651785900000|2022-05-05 21:25:00|8431.8|8419.8|8430.9|8418.9|8431.8|8419.8|8430.6|8418.6|0
1651786200000|2022-05-05 21:30:00|8431.1|8419.1|8427.1|8415.1|8432|8420|8427.1|8415.1|0
1651786500000|2022-05-05 21:35:00|8426.9|8414.9|8424.5|8412.5|8426.9|8414.9|8421.9|8409.9|0
1651786800000|2022-05-05 21:40:00|8424.2|8412.2|8423.3|8411.3|8424.3|8412.3|8422.9|8410.9|0
1651787100000|2022-05-05 21:45:00|8424|8412|8424.3|8412.3|8424.5|8412.5|8424|8412|0
1651787400000|2022-05-05 21:50:00|8424.2|8412.2|8424.7|8412.7|8424.7|8412.7|8424|8412|0
1651787700000|2022-05-05 21:55:00|8424.5|8412.5|8424|8412|8424.5|8412.5|8423.6|8411.6|0
1651788000000|2022-05-05 22:00:00|8423.9|8411.9|8421.5|8409.5|8427.5|8415.5|8416.6|8404.6|0
1651788300000|2022-05-05 22:05:00|8421.3|8409.3|8421|8409|8424|8412|8419.9|8407.9|0
1651788600000|2022-05-05 22:10:00|8421.3|8409.3|8426.6|8414.6|8426.6|8414.6|8421|8409|0
1651788900000|2022-05-05 22:15:00|8426.5|8414.5|8413|8401|8426.5|8414.5|8413|8401|0
1651789200000|2022-05-05 22:20:00|8413.2|8401.2|8411.8|8399.8|8416.9|8404.9|8409|8397|0
1651789500000|2022-05-05 22:25:00|8411.3|8399.3|8412.5|8400.5|8414.3|8402.3|8408.8|8396.8|0
1651789800000|2022-05-05 22:30:00|8413|8401|8422|8410|8424.7|8412.7|8413|8401|0
1651790100000|2022-05-05 22:35:00|8422.4|8410.4|8424|8412|8426.1|8414.1|8422|8410|0
1651790400000|2022-05-05 22:40:00|8424.3|8412.3|8425|8413|8426.1|8414.1|8423.1|8411.1|0
1651790700000|2022-05-05 22:45:00|8425.6|8413.6|8425.2|8413.2|8428.6|8416.6|8424.3|8412.3|0
1651791000000|2022-05-05 22:50:00|8425.6|8413.6|8418|8406|8425.6|8413.6|8417.3|8405.3|0
1651791300000|2022-05-05 22:55:00|8418.3|8406.3|8423.8|8411.8|8425|8413|8418.3|8406.3|0
1651791600000|2022-05-05 23:00:00|8423.6|8411.6|8424.3|8412.3|8424.5|8412.5|8419.4|8407.4|0
1651791900000|2022-05-05 23:05:00|8424.5|8412.5|8423.8|8411.8|8425.6|8413.6|8422.6|8410.6|0
1651792200000|2022-05-05 23:10:00|8424|8412|8421.5|8409.5|8425|8413|8419.9|8407.9|0
1651792500000|2022-05-05 23:15:00|8422|8410|8418|8406|8422.4|8410.4|8418|8406|0
1651792800000|2022-05-05 23:20:00|8418.3|8406.3|8419.4|8407.4|8421|8409|8417.3|8405.3|0
1651793100000|2022-05-05 23:25:00|8419.9|8407.9|8424|8412|8424|8412|8418|8406|0
1651793400000|2022-05-05 23:30:00|8424.3|8412.3|8429.1|8417.1|8429.6|8417.6|8424|8412|0
1651793700000|2022-05-05 23:35:00|8429.6|8417.6|8427.5|8415.5|8429.6|8417.6|8425|8413|0
1651794000000|2022-05-05 23:40:00|8427.3|8415.3|8426.6|8414.6|8429.6|8417.6|8426.1|8414.1|0
1651794300000|2022-05-05 23:45:00|8426.8|8414.8|8424|8412|8428.2|8416.2|8421.5|8409.5|0
1651794600000|2022-05-05 23:50:00|8423.6|8411.6|8429.3|8417.3|8429.6|8417.6|8423.6|8411.6|0
1651794900000|2022-05-05 23:55:00|8429.6|8417.6|8430|8418|8432.1|8420.1|8428.2|8416.2|0
1651795200000|2022-05-06 00:00:00|8430.1|8418.1|8421.5|8409.5|8433.7|8421.7|8419.6|8407.6|0
1651795500000|2022-05-06 00:05:00|8421|8409|8412.6|8400.6|8421|8409|8406.3|8394.3|0
1651795800000|2022-05-06 00:10:00|8412.7|8400.7|8407.9|8395.9|8418.5|8406.5|8405.8|8393.8|0
1651796100000|2022-05-06 00:15:00|8407.8|8395.8|8418.4|8406.4|8419.5|8407.5|8404.6|8392.6|0
1651796400000|2022-05-06 00:20:00|8418|8406|8419.5|8407.5|8421.8|8409.8|8417.3|8405.3|0
1651796700000|2022-05-06 00:25:00|8418.7|8406.7|8421.8|8409.8|8421.8|8409.8|8417.2|8405.2|0
1651797000000|2022-05-06 00:30:00|8420.9|8408.9|8416.1|8404.1|8420.9|8408.9|8410.4|8398.4|0
1651797300000|2022-05-06 00:35:00|8416.5|8404.5|8414.9|8402.9|8419.5|8407.5|8412.6|8400.6|0
1651797600000|2022-05-06 00:40:00|8415.3|8403.3|8422.8|8410.8|8424|8412|8414.8|8402.8|0
1651797900000|2022-05-06 00:45:00|8422.4|8410.4|8419.4|8407.4|8426.2|8414.2|8417.1|8405.1|0
1651798200000|2022-05-06 00:50:00|8419.8|8407.8|8417.1|8405.1|8426.2|8414.2|8414.8|8402.8|0
1651798500000|2022-05-06 00:55:00|8416.7|8404.7|8412.5|8400.5|8417.1|8405.1|8407.9|8395.9|0
1651798800000|2022-05-06 01:00:00|8411.6|8399.6|8412.5|8400.5|8417.1|8405.1|8410.2|8398.2|0
1651799100000|2022-05-06 01:05:00|8412.9|8400.9|8414.8|8402.8|8417.1|8405.1|8410.2|8398.2|0
1651799400000|2022-05-06 01:10:00|8413.9|8401.9|8407.9|8395.9|8413.9|8401.9|8407.9|8395.9|0
1651799700000|2022-05-06 01:15:00|8406.6|8394.6|8403.3|8391.3|8407.9|8395.9|8401.1|8389.1|0
1651800000000|2022-05-06 01:20:00|8402.5|8390.5|8403.4|8391.4|8405.7|8393.7|8398.8|8386.8|0
1651800300000|2022-05-06 01:25:00|8403.8|8391.8|8412.6|8400.6|8414.8|8402.8|8403.4|8391.4|0
1651800600000|2022-05-06 01:30:00|8413|8401|8403.4|8391.4|8414.8|8402.8|8403.4|8391.4|0
1651800900000|2022-05-06 01:35:00|8404.3|8392.3|8410.3|8398.3|8412.6|8400.6|8403.4|8391.4|0
1651801200000|2022-05-06 01:40:00|8410.2|8398.2|8408|8396|8417.1|8405.1|8406.8|8394.8|0
1651801500000|2022-05-06 01:45:00|8407.5|8395.5|8408|8396|8412.6|8400.6|8405.7|8393.7|0
1651801800000|2022-05-06 01:50:00|8407.1|8395.1|8405.7|8393.7|8410.3|8398.3|8405.6|8393.6|0
1651802100000|2022-05-06 01:55:00|8406.5|8394.5|8408|8396|8408|8396|8404.5|8392.5|0
1651802400000|2022-05-06 02:00:00|8408.8|8396.8|8410.2|8398.2|8414.8|8402.8|8408|8396|0
1651802700000|2022-05-06 02:05:00|8409.8|8397.8|8401.1|8389.1|8410.2|8398.2|8401.1|8389.1|0
1651803000000|2022-05-06 02:10:00|8400.2|8388.2|8400|8388|8401.1|8389.1|8397.7|8385.7|0
1651803300000|2022-05-06 02:15:00|8399.6|8387.6|8405.7|8393.7|8408|8396|8398.8|8386.8|0
1651803600000|2022-05-06 02:20:00|8404.8|8392.8|8403.4|8391.4|8405.7|8393.7|8403.4|8391.4|0
1651803900000|2022-05-06 02:25:00|8403|8391|8414.9|8402.9|8417.2|8405.2|8401.1|8389.1|0
1651804200000|2022-05-06 02:30:00|8415.3|8403.3|8417.1|8405.1|8421.7|8409.7|8414.9|8402.9|0
1651804500000|2022-05-06 02:35:00|8417.2|8405.2|8412.6|8400.6|8417.2|8405.2|8412.6|8400.6|0
1651804800000|2022-05-06 02:40:00|8411.7|8399.7|8409.2|8397.2|8412.6|8400.6|8408|8396|0
1651805100000|2022-05-06 02:45:00|8410.1|8398.1|8412.5|8400.5|8412.5|8400.5|8407.8|8395.8|0
1651805400000|2022-05-06 02:50:00|8412.4|8400.4|8414.8|8402.8|8414.8|8402.8|8410.2|8398.2|0
1651805700000|2022-05-06 02:55:00|8412.5|8400.5|8417|8405|8419.3|8407.3|8412.5|8400.5|0
1651806000000|2022-05-06 03:00:00|8418.2|8406.2|8417.1|8405.1|8421.7|8409.7|8417|8405|0
1651806300000|2022-05-06 03:05:00|8417|8405|8414.7|8402.7|8417.1|8405.1|8412.4|8400.4|0
1651806600000|2022-05-06 03:10:00|8414.8|8402.8|8408|8396|8414.8|8402.8|8408|8396|0
1651806900000|2022-05-06 03:15:00|8408.9|8396.9|8408.1|8396.1|8410.4|8398.4|8408.1|8396.1|0
1651807200000|2022-05-06 03:20:00|8408.5|8396.5|8412.7|8400.7|8412.7|8400.7|8408.1|8396.1|0
1651807500000|2022-05-06 03:25:00|8411.8|8399.8|8405.9|8393.9|8411.8|8399.8|8403.6|8391.6|0
1651807800000|2022-05-06 03:30:00|8405.8|8393.8|8419.5|8407.5|8419.6|8407.6|8403.6|8391.6|0
1651808100000|2022-05-06 03:35:00|8418.7|8406.7|8421.8|8409.8|8421.9|8409.9|8412.7|8400.7|0
1651808400000|2022-05-06 03:40:00|8421|8409|8421.9|8409.9|8423|8411|8417.3|8405.3|0
1651808700000|2022-05-06 03:45:00|8422.3|8410.3|8424.1|8412.1|8426.4|8414.4|8421.8|8409.8|0
1651809000000|2022-05-06 03:50:00|8424.6|8412.6|8433.3|8421.3|8435.6|8423.6|8424.1|8412.1|0
1651809300000|2022-05-06 03:55:00|8433.8|8421.8|8437.9|8425.9|8437.9|8425.9|8433.3|8421.3|0
1651809600000|2022-05-06 04:00:00|8437.8|8425.8|8433.3|8421.3|8437.9|8425.9|8433.3|8421.3|0
1651809900000|2022-05-06 04:05:00|8433.8|8421.8|8431.1|8419.1|8435.6|8423.6|8431.1|8419.1|0
1651810200000|2022-05-06 04:10:00|8430.6|8418.6|8424.2|8412.2|8431.1|8419.1|8424.2|8412.2|0
1651810500000|2022-05-06 04:15:00|8423.8|8411.8|8415.2|8403.2|8424.2|8412.2|8415.2|8403.2|0
1651810800000|2022-05-06 04:20:00|8414.7|8402.7|8419.7|8407.7|8419.7|8407.7|8412.9|8400.9|0
1651811100000|2022-05-06 04:25:00|8419.3|8407.3|8422|8410|8422|8410|8417.5|8405.5|0
1651811400000|2022-05-06 04:30:00|8421.1|8409.1|8419.7|8407.7|8421.1|8409.1|8415.1|8403.1|0
1651811700000|2022-05-06 04:35:00|8419.3|8407.3|8419.7|8407.7|8419.7|8407.7|8417.4|8405.4|0
1651812000000|2022-05-06 04:40:00|8419.3|8407.3|8412.9|8400.9|8419.7|8407.7|8410.6|8398.6|0
1651812300000|2022-05-06 04:45:00|8411.8|8399.8|8408.4|8396.4|8411.8|8399.8|8406.1|8394.1|0
1651812600000|2022-05-06 04:50:00|8410.6|8398.6|8410.7|8398.7|8411.8|8399.8|8408.4|8396.4|0
1651812900000|2022-05-06 04:55:00|8411.8|8399.8|8415.2|8403.2|8417.5|8405.5|8411.8|8399.8|0
1651813200000|2022-05-06 05:00:00|8414.1|8402.1|8412.8|8400.8|8415.2|8403.2|8403.7|8391.7|0
1651813500000|2022-05-06 05:05:00|8412.9|8400.9|8404.5|8392.5|8416.3|8404.3|8404.4|8392.4|0
1651813800000|2022-05-06 05:10:00|8406.7|8394.7|8402.2|8390.2|8409|8397|8402.2|8390.2|0
1651814100000|2022-05-06 05:15:00|8403|8391|8409.1|8397.1|8410.2|8398.2|8399.9|8387.9|0
1651814400000|2022-05-06 05:20:00|8409.5|8397.5|8404.5|8392.5|8411.4|8399.4|8404.5|8392.5|0
1651814700000|2022-05-06 05:25:00|8405|8393|8409.1|8397.1|8411.4|8399.4|8401.1|8389.1|0
1651815000000|2022-05-06 05:30:00|8408.2|8396.2|8406.4|8394.4|8415.5|8403.5|8397.7|8385.7|0
1651815300000|2022-05-06 05:35:00|8406.8|8394.8|8415.5|8403.5|8415.5|8403.5|8404.1|8392.1|0
1651815600000|2022-05-06 05:40:00|8415.1|8403.1|8407.5|8395.5|8415.1|8403.1|8406.4|8394.4|0
1651815900000|2022-05-06 05:45:00|8406.7|8394.7|8401.1|8389.1|8407.5|8395.5|8398.8|8386.8|0
1651816200000|2022-05-06 05:50:00|8401.5|8389.5|8408|8396|8410.2|8398.2|8401.1|8389.1|0
1651816500000|2022-05-06 05:55:00|8408.4|8396.4|8410.2|8398.2|8410.2|8398.2|8396.6|8384.6|0
1651816800000|2022-05-06 06:00:00|8410.3|8398.3|8415.3|8410.3|8415.3|8410.3|8382.3|8377.3|140
1651817100000|2022-05-06 06:05:00|8413.3|8408.3|8414.3|8409.3|8415.3|8410.3|8408.3|8403.3|39
1651817400000|2022-05-06 06:10:00|8414.8|8409.8|8420.8|8415.8|8423.8|8418.8|8412.8|8407.8|28
1651817700000|2022-05-06 06:15:00|8421.3|8416.3|8413.3|8408.3|8421.8|8416.8|8412.3|8407.3|19
1651818000000|2022-05-06 06:20:00|8414.3|8409.3|8418.3|8413.3|8423.8|8418.8|8412.8|8407.8|50
1651818300000|2022-05-06 06:25:00|8416.8|8411.8|8401.8|8396.8|8417.3|8412.3|8401.3|8396.3|27
1651818600000|2022-05-06 06:30:00|8401.3|8396.3|8415.8|8410.8|8415.8|8410.8|8401.3|8396.3|32
1651818900000|2022-05-06 06:35:00|8416.3|8411.3|8424.8|8419.8|8427.3|8422.3|8411.3|8406.3|38
1651819200000|2022-05-06 06:40:00|8425.3|8420.3|8426.8|8421.8|8427.3|8422.3|8421.3|8416.3|20
1651819500000|2022-05-06 06:45:00|8429.3|8424.3|8413.3|8408.3|8429.3|8424.3|8413.3|8408.3|29
1651819800000|2022-05-06 06:50:00|8413.8|8408.8|8404.8|8399.8|8420.8|8415.8|8404.8|8399.8|73
1651820100000|2022-05-06 06:55:00|8404.3|8399.3|8407.3|8402.3|8412.8|8407.8|8396.3|8391.3|68
1651820400000|2022-05-06 07:00:00|8412.8|8407.8|8386.8|8381.8|8412.8|8407.8|8364.8|8359.8|767
1651820700000|2022-05-06 07:05:00|8388.8|8383.8|8362.8|8357.8|8388.8|8383.8|8360.8|8355.8|391
1651821000000|2022-05-06 07:10:00|8362.3|8357.3|8383.8|8378.8|8383.8|8378.8|8354.8|8349.8|336
1651821300000|2022-05-06 07:15:00|8386.8|8381.8|8386.8|8381.8|8396.8|8391.8|8376.3|8371.3|157
1651821600000|2022-05-06 07:20:00|8385.8|8380.8|8370.3|8365.3|8386.8|8381.8|8364.8|8359.8|193
1651821900000|2022-05-06 07:25:00|8369.3|8364.3|8366.3|8361.3|8380.8|8375.8|8361.8|8356.8|86
1651822200000|2022-05-06 07:30:00|8366.8|8361.8|8325.8|8320.8|8367.8|8362.8|8321.8|8316.8|409
1651822500000|2022-05-06 07:35:00|8325.3|8320.3|8337.8|8332.8|8339.8|8334.8|8324.8|8319.8|147
1651822800000|2022-05-06 07:40:00|8338.3|8333.3|8340.8|8335.8|8348.3|8343.3|8333.8|8328.8|212
1651823100000|2022-05-06 07:45:00|8340.3|8335.3|8340.3|8335.3|8347.8|8342.8|8339.3|8334.3|70
1651823400000|2022-05-06 07:50:00|8340.8|8335.8|8362.8|8357.8|8368.3|8363.3|8332.3|8327.3|171
1651823700000|2022-05-06 07:55:00|8362.3|8357.3|8375.8|8370.8|8376.8|8371.8|8361.8|8356.8|121
1651824000000|2022-05-06 08:00:00|8376.3|8371.3|8375.8|8370.8|8377.8|8372.8|8362.3|8357.3|147
1651824300000|2022-05-06 08:05:00|8376.8|8371.8|8384.8|8379.8|8391.8|8386.8|8373.3|8368.3|101
1651824600000|2022-05-06 08:10:00|8385.3|8380.3|8381.8|8376.8|8391.3|8386.3|8377.3|8372.3|193
1651824900000|2022-05-06 08:15:00|8381.3|8376.3|8397.8|8392.8|8400.3|8395.3|8372.8|8367.8|100
1651825200000|2022-05-06 08:20:00|8398.3|8393.3|8393.8|8388.8|8402.3|8397.3|8389.8|8384.8|91
1651825500000|2022-05-06 08:25:00|8394.3|8389.3|8400.3|8395.3|8400.8|8395.8|8386.8|8381.8|60
1651825800000|2022-05-06 08:30:00|8399.8|8394.8|8396.8|8391.8|8409.8|8404.8|8396.8|8391.8|85
1651826100000|2022-05-06 08:35:00|8397.3|8392.3|8396.8|8391.8|8398.8|8393.8|8388.8|8383.8|95
1651826400000|2022-05-06 08:40:00|8396.3|8391.3|8389.8|8384.8|8398.8|8393.8|8389.8|8384.8|104
1651826700000|2022-05-06 08:45:00|8390.3|8385.3|8386.8|8381.8|8396.3|8391.3|8384.8|8379.8|40
1651827000000|2022-05-06 08:50:00|8387.3|8382.3|8378.3|8373.3|8388.3|8383.3|8376.8|8371.8|56
1651827300000|2022-05-06 08:55:00|8377.8|8372.8|8384.8|8379.8|8391.8|8386.8|8377.8|8372.8|68
1651827600000|2022-05-06 09:00:00|8385.3|8380.3|8390.3|8385.3|8391.8|8386.8|8380.3|8375.3|101
1651827900000|2022-05-06 09:05:00|8389.8|8384.8|8376.8|8371.8|8390.8|8385.8|8373.8|8368.8|90
1651828200000|2022-05-06 09:10:00|8377.3|8372.3|8372.8|8367.8|8381.3|8376.3|8369.8|8364.8|57
1651828500000|2022-05-06 09:15:00|8372.3|8367.3|8368.8|8363.8|8372.3|8367.3|8365.8|8360.8|44
1651828800000|2022-05-06 09:20:00|8369.3|8364.3|8361.8|8356.8|8373.8|8368.8|8355.3|8350.3|163
1651829100000|2022-05-06 09:25:00|8362.3|8357.3|8356.8|8351.8|8362.8|8357.8|8353.8|8348.8|135
1651829400000|2022-05-06 09:30:00|8356.3|8351.3|8371.8|8366.8|8372.3|8367.3|8354.3|8349.3|117
1651829700000|2022-05-06 09:35:00|8372.3|8367.3|8374.8|8369.8|8376.3|8371.3|8362.8|8357.8|114
1651830000000|2022-05-06 09:40:00|8375.3|8370.3|8372.8|8367.8|8376.8|8371.8|8369.8|8364.8|72
1651830300000|2022-05-06 09:45:00|8373.3|8368.3|8364.8|8359.8|8378.3|8373.3|8362.3|8357.3|203
1651830600000|2022-05-06 09:50:00|8364.3|8359.3|8372.8|8367.8|8372.8|8367.8|8361.8|8356.8|48
1651830900000|2022-05-06 09:55:00|8372.3|8367.3|8377.3|8372.3|8378.8|8373.8|8366.3|8361.3|54
1651831200000|2022-05-06 10:00:00|8376.8|8371.8|8369.8|8364.8|8376.8|8371.8|8365.8|8360.8|65
1651831500000|2022-05-06 10:05:00|8369.3|8364.3|8369.8|8364.8|8377.8|8372.8|8367.8|8362.8|87
1651831800000|2022-05-06 10:10:00|8369.3|8364.3|8369.3|8364.3|8377.8|8372.8|8364.8|8359.8|118
1651832100000|2022-05-06 10:15:00|8369.8|8364.8|8367.8|8362.8|8371.3|8366.3|8359.8|8354.8|90
1651832400000|2022-05-06 10:20:00|8368.3|8363.3|8372.3|8367.3|8375.8|8370.8|8361.8|8356.8|123
1651832700000|2022-05-06 10:25:00|8372.8|8367.8|8378.8|8373.8|8380.3|8375.3|8372.3|8367.3|47
1651833000000|2022-05-06 10:30:00|8379.3|8374.3|8380.8|8375.8|8389.3|8384.3|8378.8|8373.8|96
1651833300000|2022-05-06 10:35:00|8380.3|8375.3|8375.8|8370.8|8381.8|8376.8|8370.3|8365.3|104
1651833600000|2022-05-06 10:40:00|8375.3|8370.3|8375.8|8370.8|8377.3|8372.3|8370.8|8365.8|66
1651833900000|2022-05-06 10:45:00|8376.3|8371.3|8379.8|8374.8|8380.8|8375.8|8371.8|8366.8|38
1651834200000|2022-05-06 10:50:00|8380.3|8375.3|8375.8|8370.8|8382.8|8377.8|8374.8|8369.8|44
1651834500000|2022-05-06 10:55:00|8374.8|8369.8|8373.8|8368.8|8375.8|8370.8|8368.3|8363.3|48
1651834800000|2022-05-06 11:00:00|8373.3|8368.3|8364.8|8359.8|8373.3|8368.3|8362.3|8357.3|54
1651835100000|2022-05-06 11:05:00|8365.3|8360.3|8368.3|8363.3|8371.3|8366.3|8362.8|8357.8|61
1651835400000|2022-05-06 11:10:00|8368.8|8363.8|8361.8|8356.8|8369.8|8364.8|8360.8|8355.8|37
1651835700000|2022-05-06 11:15:00|8362.3|8357.3|8358.8|8353.8|8363.8|8358.8|8356.8|8351.8|32
1651836000000|2022-05-06 11:20:00|8359.8|8354.8|8364.3|8359.3|8369.3|8364.3|8359.8|8354.8|52
1651836300000|2022-05-06 11:25:00|8364.8|8359.8|8362.8|8357.8|8366.3|8361.3|8356.8|8351.8|38
1651836600000|2022-05-06 11:30:00|8362.3|8357.3|8361.8|8356.8|8362.8|8357.8|8351.8|8346.8|42
1651836900000|2022-05-06 11:35:00|8362.3|8357.3|8364.8|8359.8|8366.3|8361.3|8355.3|8350.3|51
1651837200000|2022-05-06 11:40:00|8365.9|8360.9|8366.9|8361.9|8367.9|8362.9|8361.9|8356.9|39
1651837500000|2022-05-06 11:45:00|8367.4|8362.4|8367.4|8362.4|8370.9|8365.9|8364.9|8359.9|51
1651837800000|2022-05-06 11:50:00|8367.9|8362.9|8368.4|8363.4|8371.4|8366.4|8365.4|8360.4|36
1651838100000|2022-05-06 11:55:00|8368.9|8363.9|8369.9|8364.9|8371.9|8366.9|8365.4|8360.4|53
1651838400000|2022-05-06 12:00:00|8369.4|8364.4|8368.9|8363.9|8370.9|8365.9|8366.9|8361.9|47
1651838700000|2022-05-06 12:05:00|8369.4|8364.4|8371.9|8366.9|8374.4|8369.4|8366.4|8361.4|62
1651839000000|2022-05-06 12:10:00|8372.4|8367.4|8375.9|8370.9|8376.4|8371.4|8370.9|8365.9|86
1651839300000|2022-05-06 12:15:00|8375.4|8370.4|8373.9|8368.9|8377.9|8372.9|8371.4|8366.4|56
1651839600000|2022-05-06 12:20:00|8374.4|8369.4|8375.9|8370.9|8377.4|8372.4|8371.9|8366.9|43
1651839900000|2022-05-06 12:25:00|8374.9|8369.9|8382.4|8377.4|8382.4|8377.4|8373.4|8368.4|98
1651840200000|2022-05-06 12:30:00|8381.9|8376.9|8390.9|8385.9|8402.9|8397.9|8379.4|8374.4|361
1651840500000|2022-05-06 12:35:00|8391.4|8386.4|8407.9|8402.9|8411.9|8406.9|8388.9|8383.9|141
1651840800000|2022-05-06 12:40:00|8408.4|8403.4|8394.9|8389.9|8409.9|8404.9|8394.9|8389.9|95
1651841100000|2022-05-06 12:45:00|8395.4|8390.4|8382.9|8377.9|8396.9|8391.9|8382.4|8377.4|99
1651841400000|2022-05-06 12:50:00|8383.9|8378.9|8374.9|8369.9|8387.4|8382.4|8368.4|8363.4|105
1651841700000|2022-05-06 12:55:00|8374.4|8369.4|8360.4|8355.4|8375.9|8370.9|8359.9|8354.9|68
1651842000000|2022-05-06 13:00:00|8359.9|8354.9|8357.9|8352.9|8367.4|8362.4|8357.9|8352.9|67
1651842300000|2022-05-06 13:05:00|8358.4|8353.4|8354.9|8349.9|8361.9|8356.9|8353.4|8348.4|47
1651842600000|2022-05-06 13:10:00|8353.9|8348.9|8359.4|8354.4|8361.9|8356.9|8350.9|8345.9|148
1651842900000|2022-05-06 13:15:00|8359.9|8354.9|8353.9|8348.9|8360.4|8355.4|8350.4|8345.4|96
1651843200000|2022-05-06 13:20:00|8353.4|8348.4|8352.9|8347.9|8358.4|8353.4|8347.4|8342.4|94
1651843500000|2022-05-06 13:25:00|8352.4|8347.4|8350.9|8345.9|8355.9|8350.9|8350.4|8345.4|47
1651843800000|2022-05-06 13:30:00|8351.4|8346.4|8335.9|8330.9|8355.4|8350.4|8335.9|8330.9|228
1651844100000|2022-05-06 13:35:00|8335.4|8330.4|8320.9|8315.9|8335.9|8330.9|8312.9|8307.9|279
1651844400000|2022-05-06 13:40:00|8320.4|8315.4|8302.4|8297.4|8324.4|8319.4|8301.9|8296.9|131
1651844700000|2022-05-06 13:45:00|8301.9|8296.9|8302.9|8297.9|8307.9|8302.9|8291.9|8286.9|188
1651845000000|2022-05-06 13:50:00|8303.4|8298.4|8291.4|8286.4|8307.4|8302.4|8290.9|8285.9|167
1651845300000|2022-05-06 13:55:00|8290.9|8285.9|8290.9|8285.9|8296.4|8291.4|8284.9|8279.9|181
1651845600000|2022-05-06 14:00:00|8289.9|8284.9|8304.9|8299.9|8304.9|8299.9|8287.4|8282.4|308
1651845900000|2022-05-06 14:05:00|8305.4|8300.4|8298.9|8293.9|8320.9|8315.9|8298.9|8293.9|194
1651846200000|2022-05-06 14:10:00|8299.2|8294.2|8309.2|8304.2|8318.2|8313.2|8292.2|8287.2|393
1651846500000|2022-05-06 14:15:00|8309.7|8304.7|8334.2|8329.2|8344.2|8339.2|8309.2|8304.2|302
1651846800000|2022-05-06 14:20:00|8333.7|8328.7|8336.2|8331.2|8340.7|8335.7|8321.2|8316.2|152
1651847100000|2022-05-06 14:25:00|8336.7|8331.7|8319.2|8314.2|8344.2|8339.2|8319.2|8314.2|154
1651847400000|2022-05-06 14:30:00|8318.2|8313.2|8312.2|8307.2|8332.2|8327.2|8312.2|8307.2|130
1651847700000|2022-05-06 14:35:00|8312.7|8307.7|8307.7|8302.7|8313.7|8308.7|8292.7|8287.7|245
1651848000000|2022-05-06 14:40:00|8307.2|8302.2|8315.2|8310.2|8324.7|8319.7|8302.7|8297.7|115
1651848300000|2022-05-06 14:45:00|8314.7|8309.7|8336.7|8331.7|8343.2|8338.2|8312.2|8307.2|194
1651848600000|2022-05-06 14:50:00|8336.2|8331.2|8339.2|8334.2|8339.7|8334.7|8328.2|8323.2|101
1651848900000|2022-05-06 14:55:00|8338.7|8333.7|8348.7|8343.7|8356.2|8351.2|8334.7|8329.7|132
1651849200000|2022-05-06 15:00:00|8348.2|8343.2|8334.2|8329.2|8350.2|8345.2|8333.7|8328.7|116
1651849500000|2022-05-06 15:05:00|8334.7|8329.7|8337.7|8332.7|8343.7|8338.7|8329.2|8324.2|93
1651849800000|2022-05-06 15:10:00|8338.2|8333.2|8336.7|8331.7|8338.2|8333.2|8323.2|8318.2|143
1651850100000|2022-05-06 15:15:00|8336.2|8331.2|8341.7|8336.7|8346.2|8341.2|8334.2|8329.2|112
1651850400000|2022-05-06 15:20:00|8342.2|8337.2|8355.2|8350.2|8356.2|8351.2|8337.2|8332.2|94
1651850700000|2022-05-06 15:25:00|8355.7|8350.7|8348.7|8343.7|8356.7|8351.7|8343.7|8338.7|348
1651851000000|2022-05-06 15:30:00|8349.2|8343.2|8326.2|8319.2|8353.2|8346.2|8313.2|8306.2|744
1651851300000|2022-05-06 15:35:00|8325.2|8318.2|8315.2|8309.2|8325.2|8318.2|8314.2|8307.2|243
1651851600000|2022-05-06 15:40:00|8314.2|8307.2|8315.2|8308.2|8322.2|8314.2|8311.2|8304.2|87
1651851900000|2022-05-06 15:45:00|8314.2|8307.2|8312.2|8304.2|8316.2|8308.2|8304.2|8297.2|113
1651852200000|2022-05-06 15:50:00|8311.2|8305.2|8302.2|8295.2|8321.2|8314.2|8300.2|8293.2|22
1651852500000|2022-05-06 15:55:00|8304.2|8297.2|8295.2|8288.2|8309.2|8301.2|8292.2|8285.2|30
1651852800000|2022-05-06 16:00:00|8294.2|8287.2|8318.2|8311.2|8318.2|8311.2|8290.2|8283.2|24
1651853100000|2022-05-06 16:05:00|8317.2|8310.2|8320.2|8313.2|8335.2|8329.2|8316.2|8309.2|28
1651853400000|2022-05-06 16:10:00|8321.2|8315.2|8300.2|8293.2|8322.2|8315.2|8295.2|8288.2|37
1651853700000|2022-05-06 16:15:00|8299.2|8292.2|8300.2|8292.2|8313.2|8306.2|8295.2|8287.2|44
1651854000000|2022-05-06 16:20:00|8299.2|8293.2|8320.2|8313.2|8328.2|8321.2|8298.2|8290.2|18
1651854300000|2022-05-06 16:25:00|8321.2|8314.2|8325.2|8318.2|8328.2|8321.2|8315.2|8308.2|9
1651854600000|2022-05-06 16:30:00|8326.2|8317.2|8332.2|8325.2|8333.2|8326.2|8315.2|8308.2|13
1651854900000|2022-05-06 16:35:00|8333.2|8324.2|8329.2|8322.2|8338.2|8331.2|8317.2|8310.2|18
1651855200000|2022-05-06 16:40:00|8330.2|8324.2|8330.2|8323.2|8334.2|8327.2|8322.2|8315.2|25
1651855500000|2022-05-06 16:45:00|8332.2|8322.2|8332.2|8325.2|8338.2|8331.2|8330.2|8322.2|10
1651855800000|2022-05-06 16:50:00|8333.2|8326.2|8340.2|8332.2|8342.2|8336.2|8321.2|8313.2|50
1651856100000|2022-05-06 16:55:00|8339.2|8331.2|8352.2|8344.2|8355.2|8348.2|8337.2|8330.2|51
1651856400000|2022-05-06 17:00:00|8353.2|8345.2|8361.2|8353.2|8361.2|8353.2|8348.2|8340.2|29
1651856700000|2022-05-06 17:05:00|8360.2|8352.2|8350.2|8342.2|8360.2|8352.2|8345.2|8337.2|24
1651857000000|2022-05-06 17:10:00|8349.2|8340.2|8343.2|8336.2|8353.2|8346.2|8343.2|8336.2|21
1651857300000|2022-05-06 17:15:00|8344.2|8337.2|8329.2|8321.2|8347.2|8339.2|8327.2|8320.2|17
1651857600000|2022-05-06 17:20:00|8328.2|8320.2|8336.2|8328.2|8346.2|8339.2|8323.2|8316.2|23
1651857900000|2022-05-06 17:25:00|8333.2|8325.2|8339.2|8331.2|8346.2|8338.2|8330.2|8322.2|7
1651858200000|2022-05-06 17:30:00|8338.2|8330.2|8347.2|8338.2|8347.2|8339.2|8338.2|8330.2|20
1651858500000|2022-05-06 17:35:00|8350.2|8340.2|8332.2|8322.2|8351.2|8342.2|8328.2|8319.2|10
1651858800000|2022-05-06 17:40:00|8334.2|8323.2|8336.2|8327.2|8344.2|8335.2|8328.2|8318.2|8
1651859100000|2022-05-06 17:45:00|8339.2|8328.2|8337.2|8328.2|8344.2|8334.2|8328.2|8319.2|7
1651859400000|2022-05-06 17:50:00|8336.2|8329.2|8325.2|8315.2|8339.2|8329.2|8318.2|8308.2|34
1651859700000|2022-05-06 17:55:00|8324.7|8314.2|8323.7|8311.7|8327.2|8318.7|8318.2|8308.2|14
1651860000000|2022-05-06 18:00:00|8323.6|8311.6|8319.9|8307.9|8331.6|8319.6|8316.7|8304.7|0
1651860300000|2022-05-06 18:05:00|8319.8|8307.8|8292.9|8280.9|8319.8|8307.8|8290.8|8278.8|0
1651860600000|2022-05-06 18:10:00|8293|8281|8304.6|8292.6|8311.6|8299.6|8292.9|8280.9|0
1651860900000|2022-05-06 18:15:00|8304.7|8292.7|8304.6|8292.6|8316.3|8304.3|8302.3|8290.3|0
1651861200000|2022-05-06 18:20:00|8303.5|8291.5|8300|8288|8311.5|8299.5|8296.5|8284.5|0
1651861500000|2022-05-06 18:25:00|8299.9|8287.9|8297.5|8285.5|8304.5|8292.5|8290.5|8278.5|0
1651861800000|2022-05-06 18:30:00|8297.4|8285.4|8290.5|8278.5|8302.2|8290.2|8285.8|8273.8|0
1651862100000|2022-05-06 18:35:00|8290.6|8278.6|8291.7|8279.7|8297.5|8285.5|8285.8|8273.8|0
1651862400000|2022-05-06 18:40:00|8291.6|8279.6|8289.4|8277.4|8302.2|8290.2|8289.4|8277.4|0
1651862700000|2022-05-06 18:45:00|8289.3|8277.3|8306|8294|8308.4|8296.4|8287|8275|0
1651863000000|2022-05-06 18:50:00|8306.1|8294.1|8319.2|8307.2|8322.3|8310.3|8306.1|8294.1|0
1651863300000|2022-05-06 18:55:00|8319.3|8307.3|8300.5|8288.5|8323.9|8311.9|8300.5|8288.5|0
1651863600000|2022-05-06 19:00:00|8301.6|8289.6|8307.3|8295.3|8307.4|8295.4|8293.4|8281.4|0
1651863900000|2022-05-06 19:05:00|8307.2|8295.2|8296.5|8284.5|8309.7|8297.7|8289.5|8277.5|0
1651864200000|2022-05-06 19:10:00|8295.4|8283.4|8296.5|8284.5|8305.9|8293.9|8294.2|8282.2|0
1651864500000|2022-05-06 19:15:00|8296.6|8284.6|8305.7|8293.7|8305.7|8293.7|8289.5|8277.5|0
1651864800000|2022-05-06 19:20:00|8305.6|8293.6|8291.7|8279.7|8305.7|8293.7|8289.3|8277.3|0
1651865100000|2022-05-06 19:25:00|8292.8|8280.8|8303.5|8291.5|8306|8294|8287|8275|0
1651865400000|2022-05-06 19:30:00|8302.4|8290.4|8313.1|8301.1|8317.7|8305.7|8299|8287|0
1651865700000|2022-05-06 19:35:00|8313|8301|8341.3|8329.3|8343.7|8331.7|8313|8301|0
1651866000000|2022-05-06 19:40:00|8341.4|8329.4|8329.7|8317.7|8346|8334|8329.5|8317.5|0
1651866300000|2022-05-06 19:45:00|8331.9|8319.9|8345.9|8333.9|8353|8341|8324.9|8312.9|0
1651866600000|2022-05-06 19:50:00|8344.8|8332.8|8331.9|8319.9|8357.5|8345.5|8331.9|8319.9|0
1651866900000|2022-05-06 19:55:00|8332|8320|8328.6|8316.6|8343.3|8331.3|8324.9|8312.9|0
1651867200000|2022-05-06 20:00:00|8327.3|8315.3|8304.7|8292.7|8327.3|8315.3|8304|8292|0
1651867500000|2022-05-06 20:05:00|8303.5|8291.5|8308.2|8296.2|8312.1|8300.1|8301|8289|0
1651867800000|2022-05-06 20:10:00|8307.7|8295.7|8298.5|8286.5|8309.1|8297.1|8297.1|8285.1|0
1651868100000|2022-05-06 20:15:00|8298|8286|8306.7|8294.7|8307.2|8295.2|8294.6|8282.6|0
1651868400000|2022-05-06 20:20:00|8306.9|8294.9|8300.7|8288.7|8308.8|8296.8|8300.7|8288.7|0
1651868700000|2022-05-06 20:25:00|8300.9|8288.9|8305.8|8293.8|8306.9|8294.9|8300.7|8288.7|0
1651869000000|2022-05-06 20:30:00|8305.7|8293.7|8304.6|8292.6|8306.2|8294.2|8302.8|8290.8|0
1651869300000|2022-05-06 20:35:00|8304.8|8292.8|8308.1|8296.1|8309.2|8297.2|8304.4|8292.4|0
1651869600000|2022-05-06 20:40:00|8307.6|8295.6|8306.5|8294.5|8309.7|8297.7|8305.3|8293.3|0
1651869900000|2022-05-06 20:45:00|8307.2|8295.2|8315.7|8303.7|8316.9|8304.9|8305.8|8293.8|0
1651870200000|2022-05-06 20:50:00|8316.2|8304.2|8318.7|8306.7|8318.7|8306.7|8311.3|8299.3|0
1651870500000|2022-05-06 20:55:00|8318.5|8306.5|8311.1|8299.1|8318.7|8306.7|8310.4|8298.4|0
1651870800000|2022-05-06 21:00:00|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1652047200000|2022-05-08 22:00:00|8267.7|8255.7|8266|8254|8273.2|8261.2|8254.7|8242.7|0
1652047500000|2022-05-08 22:05:00|8265.8|8253.8|8267.5|8255.5|8268.8|8256.8|8254.3|8242.3|0
1652047800000|2022-05-08 22:10:00|8268.2|8256.2|8263|8251|8271.2|8259.2|8261|8249|0
1652048100000|2022-05-08 22:15:00|8262.8|8250.8|8272.7|8260.7|8279|8267|8262.8|8250.8|0
1652048400000|2022-05-08 22:20:00|8272.2|8260.2|8278.5|8266.5|8280.1|8268.1|8269.4|8257.4|0
1652048700000|2022-05-08 22:25:00|8278.4|8266.4|8277.5|8265.5|8281.5|8269.5|8276.4|8264.4|0
1652049000000|2022-05-08 22:30:00|8278|8266|8281.7|8269.7|8283.5|8271.5|8272.9|8260.9|0
1652049300000|2022-05-08 22:35:00|8281|8269|8286.3|8274.3|8287|8275|8281|8269|0
1652049600000|2022-05-08 22:40:00|8286.5|8274.5|8279.6|8267.6|8287|8275|8278|8266|0
1652049900000|2022-05-08 22:45:00|8280.1|8268.1|8281.9|8269.9|8284.5|8272.5|8277.8|8265.8|0
1652050200000|2022-05-08 22:50:00|8282.2|8270.2|8285.6|8273.6|8289.5|8277.5|8282.2|8270.2|0
1652050500000|2022-05-08 22:55:00|8286.1|8274.1|8281.9|8269.9|8287.2|8275.2|8281|8269|0
1652050800000|2022-05-08 23:00:00|8281.7|8269.7|8276.8|8264.8|8284.9|8272.9|8274.8|8262.8|0
1652051100000|2022-05-08 23:05:00|8276.9|8264.9|8275.2|8263.2|8278.7|8266.7|8267.4|8255.4|0
1652051400000|2022-05-08 23:10:00|8275|8263|8276.4|8264.4|8276.4|8264.4|8270.1|8258.1|0
1652051700000|2022-05-08 23:15:00|8276.1|8264.1|8278.5|8266.5|8280.1|8268.1|8272.4|8260.4|0
1652052000000|2022-05-08 23:20:00|8278.4|8266.4|8275.5|8263.5|8278.4|8266.4|8273.6|8261.6|0
1652052300000|2022-05-08 23:25:00|8275.4|8263.4|8262.8|8250.8|8276.1|8264.1|8262.3|8250.3|0
1652052600000|2022-05-08 23:30:00|8263.4|8251.4|8254.4|8242.4|8265.8|8253.8|8254.2|8242.2|0
1652052900000|2022-05-08 23:35:00|8253.9|8241.9|8256.8|8244.8|8259.3|8247.3|8253.9|8241.9|0
1652053200000|2022-05-08 23:40:00|8256.5|8244.5|8262.8|8250.8|8263.7|8251.7|8250.5|8238.5|0
1652053500000|2022-05-08 23:45:00|8262.5|8250.5|8253.9|8241.9|8267.4|8255.4|8251.7|8239.7|0
1652053800000|2022-05-08 23:50:00|8253.7|8241.7|8253|8241|8256.2|8244.2|8245.4|8233.4|0
1652054100000|2022-05-08 23:55:00|8252.8|8240.8|8255|8243|8258|8246|8247.6|8235.6|0
1652054400000|2022-05-09 00:00:00|8254.9|8242.9|8247.3|8235.3|8260.5|8248.5|8242.3|8230.3|0
1652054700000|2022-05-09 00:05:00|8247.4|8235.4|8247.7|8235.7|8248.7|8236.7|8245.3|8233.3|0
1652055000000|2022-05-09 00:10:00|8247.2|8235.2|8256.3|8244.3|8257.3|8245.3|8246.8|8234.8|0
1652055300000|2022-05-09 00:15:00|8256.4|8244.4|8248.1|8236.1|8258.9|8246.9|8240.1|8228.1|0
1652055600000|2022-05-09 00:20:00|8249.2|8237.2|8249.4|8237.4|8254.9|8242.9|8246.9|8234.9|0
1652055900000|2022-05-09 00:25:00|8249.5|8237.5|8242.7|8230.7|8251.7|8239.7|8242.7|8230.7|0
1652056200000|2022-05-09 00:30:00|8245|8233|8238.1|8226.1|8245|8233|8238.1|8226.1|0
1652056500000|2022-05-09 00:35:00|8240.3|8228.3|8233.7|8221.7|8240.3|8228.3|8233.5|8221.5|0
1652056800000|2022-05-09 00:40:00|8233.8|8221.8|8233.7|8221.7|8238.4|8226.4|8233.7|8221.7|0
1652057100000|2022-05-09 00:45:00|8233.8|8221.8|8229.5|8217.5|8236.1|8224.1|8226.8|8214.8|0
1652057400000|2022-05-09 00:50:00|8227.2|8215.2|8224.9|8212.9|8229.5|8217.5|8222.6|8210.6|0
1652057700000|2022-05-09 00:55:00|8222.6|8210.6|8224.7|8212.7|8227.2|8215.2|8220.2|8208.2|0
1652058000000|2022-05-09 01:00:00|8257.6|8245.6|8248.2|8236.2|8259.8|8247.8|8243.6|8231.6|0
1652058300000|2022-05-09 01:05:00|8249.1|8237.1|8252.8|8240.8|8257.4|8245.4|8248.2|8236.2|0
1652058600000|2022-05-09 01:10:00|8252.7|8240.7|8248.1|8236.1|8257.3|8245.3|8243.4|8231.4|0
1652058900000|2022-05-09 01:15:00|8248.9|8236.9|8264|8252|8266.4|8254.4|8248.9|8236.9|0
1652059200000|2022-05-09 01:20:00|8264.8|8252.8|8268.5|8256.5|8270.8|8258.8|8263.9|8251.9|0
1652059500000|2022-05-09 01:25:00|8267.6|8255.6|8262.1|8250.1|8270.8|8258.8|8261.6|8249.6|0
1652059800000|2022-05-09 01:30:00|8262.8|8250.8|8273.2|8261.2|8273.2|8261.2|8259.3|8247.3|0
1652060100000|2022-05-09 01:35:00|8272.8|8260.8|8264|8252|8273.2|8261.2|8261.7|8249.7|0
1652060400000|2022-05-09 01:40:00|8264.8|8252.8|8268.6|8256.6|8270.9|8258.9|8264|8252|0
1652060700000|2022-05-09 01:45:00|8269.4|8257.4|8266.3|8254.3|8275.5|8263.5|8264|8252|0
1652061000000|2022-05-09 01:50:00|8266.7|8254.7|8270.9|8258.9|8277.8|8265.8|8266.3|8254.3|0
1652061300000|2022-05-09 01:55:00|8271.4|8259.4|8268.7|8256.7|8273.2|8261.2|8266.4|8254.4|0
1652061600000|2022-05-09 02:00:00|8268.6|8256.6|8261.8|8249.8|8268.6|8256.6|8261.8|8249.8|0
1652061900000|2022-05-09 02:05:00|8262.2|8250.2|8266.4|8254.4|8271|8259|8262.2|8250.2|0
1652062200000|2022-05-09 02:10:00|8266.5|8254.5|8266.5|8254.5|8266.5|8254.5|8261.9|8249.9|0
1652062500000|2022-05-09 02:15:00|8265.6|8253.6|8264.2|8252.2|8266.5|8254.5|8261.9|8249.9|0
1652062800000|2022-05-09 02:20:00|8263.8|8251.8|8257.4|8245.4|8263.8|8251.8|8257.3|8245.3|0
1652063100000|2022-05-09 02:25:00|8257.3|8245.3|8259.6|8247.6|8261.9|8249.9|8255|8243|0
1652063400000|2022-05-09 02:30:00|8258.8|8246.8|8259.6|8247.6|8261.9|8249.9|8257.3|8245.3|0
1652063700000|2022-05-09 02:35:00|8258.8|8246.8|8257.3|8245.3|8258.8|8246.8|8252.8|8240.8|0
1652064000000|2022-05-09 02:40:00|8257.4|8245.4|8259.6|8247.6|8261.9|8249.9|8257.3|8245.3|0
1652064300000|2022-05-09 02:45:00|8224.5|8212.5|8226.9|8214.9|8230.3|8218.3|8224.5|8212.5|0
1652064600000|2022-05-09 02:50:00|8228.1|8216.1|8231.3|8219.3|8231.4|8219.4|8226.9|8214.9|0
1652064900000|2022-05-09 02:55:00|8233.5|8221.5|8242.7|8230.7|8242.7|8230.7|8233.5|8221.5|0
1652065200000|2022-05-09 03:00:00|8274.8|8262.8|8275.7|8263.7|8275.7|8263.7|8273.4|8261.4|0
1652065500000|2022-05-09 03:05:00|8276.1|8264.1|8284.9|8272.9|8289.6|8277.6|8275.7|8263.7|0
1652065800000|2022-05-09 03:10:00|8285.8|8273.8|8280.3|8268.3|8287.2|8275.2|8280.3|8268.3|0
1652066100000|2022-05-09 03:15:00|8247.5|8235.5|8249.8|8237.8|8252.1|8240.1|8247.4|8235.4|0
1652066400000|2022-05-09 03:20:00|8251|8239|8252.2|8240.2|8254.4|8242.4|8249.8|8237.8|0
1652066700000|2022-05-09 03:25:00|8254.4|8242.4|8252.1|8240.1|8256.8|8244.8|8252.1|8240.1|0
1652067000000|2022-05-09 03:30:00|8285.8|8273.8|8285|8273|8289.6|8277.6|8282.7|8270.7|0
1652067300000|2022-05-09 03:35:00|8285.4|8273.4|8287.2|8275.2|8287.2|8275.2|8284.9|8272.9|0
1652067600000|2022-05-09 03:40:00|8288|8276|8284.9|8272.9|8291.8|8279.8|8282.6|8270.6|0
1652067900000|2022-05-09 03:45:00|8252.1|8240.1|8249.7|8237.7|8252.1|8240.1|8248.6|8236.6|0
1652068200000|2022-05-09 03:50:00|8249.8|8237.8|8252.1|8240.1|8254.4|8242.4|8249.7|8237.7|0
1652068500000|2022-05-09 03:55:00|8252|8240|8252.1|8240.1|8252.1|8240.1|8249.8|8237.8|0
1652068800000|2022-05-09 04:00:00|8254.3|8242.3|8247.5|8235.5|8254.4|8242.4|8247.5|8235.5|0
1652069100000|2022-05-09 04:05:00|8247.6|8235.6|8249.9|8237.9|8252.2|8240.2|8247.5|8235.5|0
1652069400000|2022-05-09 04:10:00|8251|8239|8249.8|8237.8|8251|8239|8247.5|8235.5|0
1652069700000|2022-05-09 04:15:00|8249.7|8237.7|8249.8|8237.8|8249.8|8237.8|8247.5|8235.5|0
1652070000000|2022-05-09 04:20:00|8249.9|8237.9|8245.3|8233.3|8249.9|8237.9|8245.2|8233.2|0
1652070300000|2022-05-09 04:25:00|8247.5|8235.5|8245.3|8233.3|8247.5|8235.5|8245.3|8233.3|0
1652070600000|2022-05-09 04:30:00|8245.2|8233.2|8245.3|8233.3|8245.3|8233.3|8243|8231|0
1652070900000|2022-05-09 04:35:00|8245.2|8233.2|8240.8|8228.8|8245.3|8233.3|8240.7|8228.7|0
1652071200000|2022-05-09 04:40:00|8240.7|8228.7|8245.2|8233.2|8245.3|8233.3|8240.7|8228.7|0
1652071500000|2022-05-09 04:45:00|8245.3|8233.3|8248.2|8236.2|8249.8|8237.8|8245.2|8233.2|0
1652071800000|2022-05-09 04:50:00|8247.1|8235.1|8247.1|8235.1|8249.4|8237.4|8244.8|8232.8|0
1652072100000|2022-05-09 04:55:00|8247|8235|8242.5|8230.5|8247|8235|8242.4|8230.4|0
1652072400000|2022-05-09 05:00:00|8275.7|8263.7|8270.7|8258.7|8277.6|8265.6|8270.7|8258.7|0
1652072700000|2022-05-09 05:05:00|8270.2|8258.2|8279.9|8267.9|8282.2|8270.2|8268.4|8256.4|0
1652073000000|2022-05-09 05:10:00|8279|8267|8273|8261|8279|8267|8268.4|8256.4|0
1652073300000|2022-05-09 05:15:00|8272.1|8260.1|8266.1|8254.1|8272.1|8260.1|8263.8|8251.8|0
1652073600000|2022-05-09 05:20:00|8267|8255|8268.4|8256.4|8270.7|8258.7|8266.1|8254.1|0
1652073900000|2022-05-09 05:25:00|8268|8256|8268.4|8256.4|8270.7|8258.7|8266.1|8254.1|0
1652074200000|2022-05-09 05:30:00|8269.3|8257.3|8266.1|8254.1|8274.2|8262.2|8266.1|8254.1|0
1652074500000|2022-05-09 05:35:00|8267|8255|8270.7|8258.7|8275.3|8263.3|8261.5|8249.5|0
1652074800000|2022-05-09 05:40:00|8269.8|8257.8|8263.8|8251.8|8269.8|8257.8|8261.5|8249.5|0
1652075100000|2022-05-09 05:45:00|8264.7|8252.7|8259.2|8247.2|8266.1|8254.1|8257|8245|0
1652075400000|2022-05-09 05:50:00|8259.3|8247.3|8270.7|8258.7|8271.8|8259.8|8259.2|8247.2|0
1652075700000|2022-05-09 05:55:00|8269.8|8257.8|8261.5|8249.5|8269.8|8257.8|8261.5|8249.5|0
1652076000000|2022-05-09 06:00:00|8231|8219|8269.7|8264.7|8276.7|8271.7|8228.7|8216.7|72
1652076300000|2022-05-09 06:05:00|8270.2|8265.2|8273.7|8268.7|8276.7|8271.7|8268.2|8263.2|19
1652076600000|2022-05-09 06:10:00|8274.2|8269.2|8278.7|8273.7|8284.7|8279.7|8273.2|8268.2|12
1652076900000|2022-05-09 06:15:00|8277.2|8272.2|8281.2|8276.2|8283.2|8278.2|8277.2|8272.2|7
1652077200000|2022-05-09 06:20:00|8280.7|8275.7|8279.2|8274.2|8283.7|8278.7|8278.2|8273.2|3
1652077500000|2022-05-09 06:25:00|8279.7|8274.7|8280.7|8275.7|8282.7|8277.7|8277.2|8272.2|17
1652077800000|2022-05-09 06:30:00|8279.2|8274.2|8283.7|8278.7|8285.2|8280.2|8275.2|8270.2|84
1652078100000|2022-05-09 06:35:00|8284.2|8279.2|8284.2|8279.2|8285.7|8280.7|8281.2|8276.2|12
1652078400000|2022-05-09 06:40:00|8284.7|8279.7|8283.7|8278.7|8284.7|8279.7|8281.2|8276.2|8
1652078700000|2022-05-09 06:45:00|8283.2|8278.2|8280.2|8275.2|8288.2|8283.2|8279.2|8274.2|11
1652079000000|2022-05-09 06:50:00|8280.7|8275.7|8286.7|8281.7|8292.2|8287.2|8279.2|8274.2|25
1652079300000|2022-05-09 06:55:00|8287.2|8282.2|8283.2|8278.2|8288.7|8283.7|8278.2|8273.2|68
1652079600000|2022-05-09 07:00:00|8286.2|8281.2|8324.2|8319.2|8329.7|8324.7|8281.2|8276.2|896
1652079900000|2022-05-09 07:05:00|8325.7|8320.7|8348.7|8343.7|8353.7|8348.7|8323.2|8318.2|376
1652080200000|2022-05-09 07:10:00|8348.2|8343.2|8346.2|8341.2|8362.2|8357.2|8343.7|8338.7|291
1652080500000|2022-05-09 07:15:00|8345.7|8340.7|8337.2|8332.2|8352.2|8347.2|8326.7|8321.7|246
1652080800000|2022-05-09 07:20:00|8337.7|8332.7|8324.2|8319.2|8341.7|8336.7|8319.7|8314.7|166
1652081100000|2022-05-09 07:25:00|8324.7|8319.7|8333.2|8328.2|8340.2|8335.2|8321.2|8316.2|203
1652081400000|2022-05-09 07:30:00|8333.7|8328.7|8336.2|8331.2|8337.2|8332.2|8315.7|8310.7|242
1652081700000|2022-05-09 07:35:00|8336.7|8331.7|8325.2|8320.2|8342.2|8337.2|8323.2|8318.2|67
1652082000000|2022-05-09 07:40:00|8325.1|8320.1|8317.1|8312.1|8329.1|8324.1|8314.1|8309.1|127
1652082300000|2022-05-09 07:45:00|8317.6|8312.6|8325.1|8320.1|8328.1|8323.1|8316.6|8311.6|50
1652082600000|2022-05-09 07:50:00|8324.6|8319.6|8318.6|8313.6|8329.1|8324.1|8315.1|8310.1|92
1652082900000|2022-05-09 07:55:00|8318.1|8313.1|8302.1|8297.1|8321.1|8316.1|8301.1|8296.1|104
1652083200000|2022-05-09 08:00:00|8301.6|8296.6|8295.1|8290.1|8302.6|8297.6|8287.1|8282.1|130
1652083500000|2022-05-09 08:05:00|8295.6|8290.6|8297.1|8292.1|8297.6|8292.6|8288.6|8283.6|55
1652083800000|2022-05-09 08:10:00|8296.6|8291.6|8281.1|8276.1|8297.1|8292.1|8279.6|8274.6|127
1652084100000|2022-05-09 08:15:00|8280.6|8275.6|8285.1|8280.1|8291.1|8286.1|8272.6|8267.6|117
1652084400000|2022-05-09 08:20:00|8285.6|8280.6|8278.6|8273.6|8290.6|8285.6|8277.6|8272.6|92
1652084700000|2022-05-09 08:25:00|8279.1|8274.1|8269.1|8264.1|8283.1|8278.1|8267.6|8262.6|208
1652085000000|2022-05-09 08:30:00|8269.6|8264.6|8252.1|8247.1|8276.1|8271.1|8250.1|8245.1|206
1652085300000|2022-05-09 08:35:00|8251.6|8246.6|8261.1|8256.1|8261.6|8256.6|8247.1|8242.1|102
1652085600000|2022-05-09 08:40:00|8261.6|8256.6|8271.6|8266.6|8273.6|8268.6|8261.1|8256.1|82
1652085900000|2022-05-09 08:45:00|8272.1|8267.1|8284.1|8279.1|8284.6|8279.6|8271.6|8266.6|61
1652086200000|2022-05-09 08:50:00|8283.6|8278.6|8283.1|8278.1|8287.1|8282.1|8277.1|8272.1|54
1652086500000|2022-05-09 08:55:00|8283.6|8278.6|8283.1|8278.1|8287.6|8282.6|8276.1|8271.1|55
1652086800000|2022-05-09 09:00:00|8282.6|8277.6|8280.1|8275.1|8283.1|8278.1|8274.1|8269.1|151
1652087100000|2022-05-09 09:05:00|8280.6|8275.6|8278.1|8273.1|8281.1|8276.1|8273.6|8268.6|153
1652087400000|2022-05-09 09:10:00|8278.6|8273.6|8296.6|8291.6|8296.6|8291.6|8278.1|8273.1|180
1652087700000|2022-05-09 09:15:00|8296.1|8291.1|8280.6|8275.6|8297.6|8292.6|8278.1|8273.1|211
1652088000000|2022-05-09 09:20:00|8280.1|8275.1|8273.6|8268.6|8284.1|8279.1|8270.6|8265.6|171
1652088300000|2022-05-09 09:25:00|8274.1|8269.1|8277.1|8272.1|8282.6|8277.6|8273.1|8268.1|83
1652088600000|2022-05-09 09:30:00|8277.6|8272.6|8276.6|8271.6|8282.6|8277.6|8276.1|8271.1|145
1652088900000|2022-05-09 09:35:00|8277.1|8272.1|8278.1|8273.1|8282.6|8277.6|8276.1|8271.1|58
1652089200000|2022-05-09 09:40:00|8278.6|8273.6|8281.1|8276.1|8282.1|8277.1|8272.1|8267.1|71
1652089500000|2022-05-09 09:45:00|8280.6|8275.6|8274.1|8269.1|8282.1|8277.1|8268.1|8263.1|27
1652089800000|2022-05-09 09:50:00|8274.6|8269.6|8278.1|8273.1|8285.1|8280.1|8272.1|8267.1|39
1652090100000|2022-05-09 09:55:00|8278.6|8273.6|8282.1|8277.1|8285.6|8280.6|8270.1|8265.1|161
1652090400000|2022-05-09 10:00:00|8282.6|8277.6|8282.1|8277.1|8286.6|8281.6|8278.1|8273.1|57
1652090700000|2022-05-09 10:05:00|8282.6|8277.6|8278.1|8273.1|8286.1|8281.1|8273.1|8268.1|85
1652091000000|2022-05-09 10:10:00|8278.6|8273.6|8276.1|8271.1|8283.6|8278.6|8274.6|8269.6|48
1652091300000|2022-05-09 10:15:00|8275.6|8270.6|8274.1|8269.1|8278.1|8273.1|8270.6|8265.6|49
1652091600000|2022-05-09 10:20:00|8274.6|8269.6|8270.1|8265.1|8276.6|8271.6|8268.1|8263.1|42
1652091900000|2022-05-09 10:25:00|8270.6|8265.6|8269.1|8264.1|8275.1|8270.1|8264.6|8259.6|108
1652092200000|2022-05-09 10:30:00|8269.6|8264.6|8252.1|8247.1|8270.6|8265.6|8250.1|8245.1|140
1652092500000|2022-05-09 10:35:00|8251.6|8246.6|8245.6|8240.6|8253.1|8248.1|8243.1|8238.1|73
1652092800000|2022-05-09 10:40:00|8245.1|8240.1|8246.1|8241.1|8248.6|8243.6|8243.1|8238.1|68
1652093100000|2022-05-09 10:45:00|8245.6|8240.6|8259.6|8254.6|8259.6|8254.6|8239.1|8234.1|264
1652093400000|2022-05-09 10:50:00|8260.1|8255.1|8256.6|8251.6|8263.1|8258.1|8249.6|8244.6|156
1652093700000|2022-05-09 10:55:00|8256.1|8251.1|8251.1|8246.1|8258.6|8253.6|8245.6|8240.6|66
1652094000000|2022-05-09 11:00:00|8250.6|8245.6|8258.1|8253.1|8262.1|8257.1|8249.1|8244.1|126
1652094300000|2022-05-09 11:05:00|8257.1|8252.1|8255.1|8250.1|8261.6|8256.6|8253.1|8248.1|41
1652094600000|2022-05-09 11:10:00|8255.6|8250.6|8257.6|8252.6|8260.1|8255.1|8248.6|8243.6|57
1652094900000|2022-05-09 11:15:00|8257.1|8252.1|8256.1|8251.1|8260.6|8255.6|8252.1|8247.1|110
1652095200000|2022-05-09 11:20:00|8255.6|8250.6|8257.1|8252.1|8258.1|8253.1|8249.1|8244.1|79
1652095500000|2022-05-09 11:25:00|8256.6|8251.6|8253.1|8248.1|8257.1|8252.1|8252.1|8247.1|52
1652095800000|2022-05-09 11:30:00|8252.1|8247.1|8247.6|8242.6|8252.6|8247.6|8244.6|8239.6|208
1652096100000|2022-05-09 11:35:00|8246.6|8241.6|8238.6|8233.6|8253.6|8248.6|8237.1|8232.1|202
1652096400000|2022-05-09 11:40:00|8238|8233|8235.5|8230.5|8243|8238|8231.5|8226.5|99
1652096700000|2022-05-09 11:45:00|8235|8230|8245.5|8240.5|8247.5|8242.5|8232|8227|67
1652097000000|2022-05-09 11:50:00|8246|8241|8257.5|8252.5|8260|8255|8244.5|8239.5|104
1652097300000|2022-05-09 11:55:00|8257|8252|8258|8253|8261|8256|8251.5|8246.5|53
1652097600000|2022-05-09 12:00:00|8257.5|8252.5|8255.5|8250.5|8258|8253|8245|8240|130
1652097900000|2022-05-09 12:05:00|8256|8251|8261.5|8256.5|8266.5|8261.5|8252|8247|264
1652098200000|2022-05-09 12:10:00|8261|8256|8251.5|8246.5|8261|8256|8250|8245|81
1652098500000|2022-05-09 12:15:00|8251|8246|8242.5|8237.5|8251.5|8246.5|8240.5|8235.5|56
1652098800000|2022-05-09 12:20:00|8242|8237|8231.5|8226.5|8242|8237|8231|8226|53
1652099100000|2022-05-09 12:25:00|8231|8226|8219|8214|8232.5|8227.5|8219|8214|118
1652099400000|2022-05-09 12:30:00|8218.5|8213.5|8208|8203|8223|8218|8204.5|8199.5|302
1652099700000|2022-05-09 12:35:00|8207.5|8202.5|8228|8223|8229|8224|8206.5|8201.5|118
1652100000000|2022-05-09 12:40:00|8228.5|8223.5|8238.5|8233.5|8242|8237|8227.5|8222.5|77
1652100300000|2022-05-09 12:45:00|8239|8234|8240|8235|8242|8237|8232.5|8227.5|38
1652100600000|2022-05-09 12:50:00|8239.5|8234.5|8245.5|8240.5|8248.5|8243.5|8239.5|8234.5|94
1652100900000|2022-05-09 12:55:00|8246|8241|8236.5|8231.5|8246|8241|8236.5|8231.5|37
1652101200000|2022-05-09 13:00:00|8236|8231|8230.5|8225.5|8237|8232|8228.5|8223.5|76
1652101500000|2022-05-09 13:05:00|8231|8226|8225.5|8220.5|8232|8227|8225|8220|66
1652101800000|2022-05-09 13:10:00|8224.5|8219.5|8227.5|8222.5|8228|8223|8221.5|8216.5|107
1652102100000|2022-05-09 13:15:00|8227|8222|8215.5|8210.5|8229.5|8224.5|8215.5|8210.5|210
1652102400000|2022-05-09 13:20:00|8216|8211|8212|8207|8216.5|8211.5|8209.5|8204.5|170
1652102700000|2022-05-09 13:25:00|8211.5|8206.5|8208.5|8203.5|8215.5|8210.5|8208.5|8203.5|96
1652103000000|2022-05-09 13:30:00|8208|8203|8210|8205|8213|8208|8197|8192|253
1652103300000|2022-05-09 13:35:00|8211.5|8206.5|8216.5|8211.5|8220|8215|8203|8198|199
1652103600000|2022-05-09 13:40:00|8215.5|8210.5|8209.5|8204.5|8220.5|8215.5|8203|8198|194
1652103900000|2022-05-09 13:45:00|8209|8204|8197.5|8192.5|8209|8204|8190.5|8185.5|128
1652104200000|2022-05-09 13:50:00|8197|8192|8211.5|8206.5|8212|8207|8191|8186|139
1652104500000|2022-05-09 13:55:00|8210.5|8205.5|8203|8198|8211.5|8206.5|8196.5|8191.5|86
1652104800000|2022-05-09 14:00:00|8202.5|8197.5|8203.5|8198.5|8211.5|8206.5|8191|8186|131
1652105100000|2022-05-09 14:05:00|8204|8199|8197|8192|8207|8202|8195.5|8190.5|130
1652105400000|2022-05-09 14:10:00|8195.3|8190.3|8216.8|8211.8|8219.3|8214.3|8195.3|8190.3|115
1652105700000|2022-05-09 14:15:00|8216.3|8211.3|8208.8|8203.8|8222.8|8217.8|8206.8|8201.8|95
1652106000000|2022-05-09 14:20:00|8208.3|8203.3|8200.8|8195.8|8211.8|8206.8|8200.8|8195.8|59
1652106300000|2022-05-09 14:25:00|8200.3|8195.3|8189.3|8184.3|8207.3|8202.3|8189.3|8184.3|130
1652106600000|2022-05-09 14:30:00|8187.8|8182.8|8186.8|8181.8|8188.8|8183.8|8179.3|8174.3|171
1652106900000|2022-05-09 14:35:00|8186.3|8181.3|8184.3|8179.3|8191.8|8186.8|8183.3|8178.3|103
1652107200000|2022-05-09 14:40:00|8183.8|8178.8|8189.8|8184.8|8192.8|8187.8|8180.3|8175.3|112
1652107500000|2022-05-09 14:45:00|8191.8|8186.8|8191.8|8186.8|8195.3|8190.3|8187.3|8182.3|99
1652107800000|2022-05-09 14:50:00|8191.3|8186.3|8185.8|8180.8|8197.8|8192.8|8184.8|8179.8|125
1652108100000|2022-05-09 14:55:00|8185.3|8180.3|8179.3|8174.3|8189.3|8184.3|8179.3|8174.3|132
1652108400000|2022-05-09 15:00:00|8178.8|8173.8|8179.3|8174.3|8183.8|8178.8|8173.3|8168.3|168
1652108700000|2022-05-09 15:05:00|8177.3|8172.3|8167.8|8162.8|8177.3|8172.3|8162.3|8157.3|140
1652109000000|2022-05-09 15:10:00|8167.3|8162.3|8170.8|8165.8|8178.8|8173.8|8167.3|8162.3|143
1652109300000|2022-05-09 15:15:00|8170.3|8165.3|8166.3|8161.3|8176.3|8171.3|8165.3|8160.3|118
1652109600000|2022-05-09 15:20:00|8165.8|8160.8|8157.8|8152.8|8166.8|8161.8|8157.8|8152.8|151
1652109900000|2022-05-09 15:25:00|8157.3|8152.3|8150.3|8145.3|8160.8|8155.8|8149.3|8144.3|484
1652110200000|2022-05-09 15:30:00|8150.8|8144.8|8146.8|8140.8|8157.8|8151.8|8135.8|8129.8|1039
1652110500000|2022-05-09 15:35:00|8147.8|8141.8|8169.8|8162.8|8169.8|8162.8|8146.8|8139.8|287
1652110800000|2022-05-09 15:40:00|8168.8|8163.8|8171.8|8164.8|8180.8|8173.8|8164.8|8157.8|124
1652111100000|2022-05-09 15:45:00|8172.8|8163.8|8161.8|8155.8|8176.8|8169.8|8156.8|8149.8|327
1652111400000|2022-05-09 15:50:00|8162.8|8156.8|8183.8|8177.8|8183.8|8177.8|8162.8|8156.8|85
1652111700000|2022-05-09 15:55:00|8184.8|8175.8|8183.8|8177.8|8190.8|8183.8|8179.8|8172.8|80
1652112000000|2022-05-09 16:00:00|8182.8|8176.8|8166.8|8159.8|8183.8|8176.8|8163.8|8157.8|45
1652112300000|2022-05-09 16:05:00|8165.8|8160.8|8192.8|8185.8|8199.8|8192.8|8164.8|8158.8|85
1652112600000|2022-05-09 16:10:00|8193.8|8186.8|8210.8|8202.8|8214.8|8208.8|8193.8|8185.8|77
1652112900000|2022-05-09 16:15:00|8209.8|8203.8|8218.8|8211.8|8226.8|8219.8|8209.8|8203.8|97
1652113200000|2022-05-09 16:20:00|8219.8|8212.8|8218.8|8211.8|8223.8|8216.8|8207.8|8200.8|102
1652113500000|2022-05-09 16:25:00|8219.8|8212.8|8206.8|8198.8|8221.8|8214.8|8202.8|8195.8|52
1652113800000|2022-05-09 16:30:00|8205.8|8199.8|8205.8|8198.8|8216.8|8209.8|8199.8|8192.8|105
1652114100000|2022-05-09 16:35:00|8204.8|8197.8|8181.8|8175.8|8205.8|8198.8|8181.8|8175.8|87
1652114400000|2022-05-09 16:40:00|8182.8|8177.8|8182.8|8175.8|8190.8|8183.8|8181.8|8174.8|18
1652114700000|2022-05-09 16:45:00|8180.8|8174.8|8182.8|8176.8|8184.8|8176.8|8176.8|8169.8|29
1652115000000|2022-05-09 16:50:00|8181.8|8174.8|8177.8|8170.8|8183.8|8176.8|8174.8|8167.8|15
1652115300000|2022-05-09 16:55:00|8176.8|8169.8|8176.8|8168.8|8182.8|8175.8|8175.8|8167.8|27
1652115600000|2022-05-09 17:00:00|8177.8|8169.8|8173.8|8165.8|8183.8|8175.8|8172.8|8164.8|50
1652115900000|2022-05-09 17:05:00|8172.8|8164.8|8175.8|8167.8|8180.8|8172.8|8168.8|8160.8|29
1652116200000|2022-05-09 17:10:00|8174.8|8166.8|8166.8|8158.8|8174.8|8166.8|8165.8|8156.8|14
1652116500000|2022-05-09 17:15:00|8164.8|8157.8|8175.8|8168.8|8178.8|8170.8|8164.8|8156.8|9
1652116800000|2022-05-09 17:20:00|8173.8|8165.8|8174.8|8166.8|8177.8|8170.8|8167.8|8159.8|13
1652117100000|2022-05-09 17:25:00|8173.8|8165.8|8182.8|8174.8|8188.8|8179.8|8173.8|8165.8|7
1652117400000|2022-05-09 17:30:00|8183.8|8176.8|8168.8|8160.8|8190.8|8181.8|8166.8|8158.8|10
1652117700000|2022-05-09 17:35:00|8167.8|8157.8|8163.8|8154.8|8167.8|8157.8|8159.8|8150.8|5
1652118000000|2022-05-09 17:40:00|8162.8|8155.8|8186.8|8177.8|8186.8|8178.8|8162.8|8154.8|7
1652118300000|2022-05-09 17:45:00|8185.8|8178.8|8179.8|8170.8|8190.8|8181.8|8176.8|8165.8|8
1652118600000|2022-05-09 17:50:00|8178.8|8169.8|8162.8|8153.8|8182.8|8173.8|8157.8|8149.8|22
1652118900000|2022-05-09 17:55:00|8164.8|8150.8|8178.7|8166.7|8178.7|8167.8|8159.8|8150.8|29
1652119200000|2022-05-09 18:00:00|8176.4|8164.4|8182.6|8170.6|8188.2|8176.2|8176.4|8164.4|0
1652119500000|2022-05-09 18:05:00|8182.5|8170.5|8175.6|8163.6|8187.3|8175.3|8170.8|8158.8|0
1652119800000|2022-05-09 18:10:00|8175.5|8163.5|8175.6|8163.6|8185|8173|8170.9|8158.9|0
1652120100000|2022-05-09 18:15:00|8174.4|8162.4|8189.7|8177.7|8192|8180|8174.4|8162.4|0
1652120400000|2022-05-09 18:20:00|8188.5|8176.5|8168.7|8156.7|8188.5|8176.5|8166.3|8154.3|0
1652120700000|2022-05-09 18:25:00|8168.6|8156.6|8164.1|8152.1|8171|8159|8157.1|8145.1|0
1652121000000|2022-05-09 18:30:00|8163.5|8151.5|8161.4|8149.4|8168.4|8156.4|8153.9|8141.9|0
1652121300000|2022-05-09 18:35:00|8163.7|8151.7|8163.8|8151.8|8175.5|8163.5|8159.1|8147.1|0
1652121600000|2022-05-09 18:40:00|8161.5|8149.5|8166|8154|8173.1|8161.1|8161.4|8149.4|0
1652121900000|2022-05-09 18:45:00|8166.1|8154.1|8166.2|8154.2|8182.6|8170.6|8163.8|8151.8|0
1652122200000|2022-05-09 18:50:00|8166.1|8154.1|8170.9|8158.9|8177.9|8165.9|8156.8|8144.8|0
1652122500000|2022-05-09 18:55:00|8171|8159|8180.4|8168.4|8187.4|8175.4|8170.9|8158.9|0
1652122800000|2022-05-09 19:00:00|8180.5|8168.5|8178|8166|8194.5|8182.5|8175.6|8163.6|0
1652123100000|2022-05-09 19:05:00|8175.7|8163.7|8175.8|8163.8|8193.5|8181.5|8173.4|8161.4|0
1652123400000|2022-05-09 19:10:00|8174.7|8162.7|8189.3|8177.3|8192.4|8180.4|8173.5|8161.5|0
1652123700000|2022-05-09 19:15:00|8189.2|8177.2|8177.4|8165.4|8192.8|8180.8|8170.5|8158.5|0
1652124000000|2022-05-09 19:20:00|8175.2|8163.2|8157.1|8145.1|8177.4|8165.4|8157|8145|0
1652124300000|2022-05-09 19:25:00|8157|8145|8152.4|8140.4|8162.8|8150.8|8147.6|8135.6|0
1652124600000|2022-05-09 19:30:00|8150.1|8138.1|8149.8|8137.8|8154.5|8142.5|8140.5|8128.5|0
1652124900000|2022-05-09 19:35:00|8149.9|8137.9|8152.2|8140.2|8154.6|8142.6|8142.8|8130.8|0
1652125200000|2022-05-09 19:40:00|8149.9|8137.9|8138.1|8126.1|8152.2|8140.2|8137|8125|0
1652125500000|2022-05-09 19:45:00|8138.2|8126.2|8121.7|8109.7|8142.8|8130.8|8119.2|8107.2|0
1652125800000|2022-05-09 19:50:00|8121.6|8109.6|8121.7|8109.7|8124.1|8112.1|8109.8|8097.8|0
1652126100000|2022-05-09 19:55:00|8123.9|8111.9|8138|8126|8147.2|8135.2|8123.9|8111.9|0
1652126400000|2022-05-09 20:00:00|8140.5|8128.5|8156.7|8144.7|8160|8148|8137.9|8125.9|0
1652126700000|2022-05-09 20:05:00|8156.9|8144.9|8157.2|8145.2|8168.3|8156.3|8151.1|8139.1|0
1652127000000|2022-05-09 20:10:00|8157.6|8145.6|8165.3|8153.3|8169.9|8157.9|8155.5|8143.5|0
1652127300000|2022-05-09 20:15:00|8164.8|8152.8|8155.4|8143.4|8166|8154|8154.9|8142.9|0
1652127600000|2022-05-09 20:20:00|8155.6|8143.6|8155.4|8143.4|8156.6|8144.6|8154.9|8142.9|0
1652127900000|2022-05-09 20:25:00|8156.1|8144.1|8151.5|8139.5|8157.7|8145.7|8148.2|8136.2|0
1652128200000|2022-05-09 20:30:00|8151.4|8139.4|8146.8|8134.8|8155.4|8143.4|8145.4|8133.4|0
1652128500000|2022-05-09 20:35:00|8146.6|8134.6|8145.9|8133.9|8148.9|8136.9|8143.8|8131.8|0
1652128800000|2022-05-09 20:40:00|8146.4|8134.4|8145.7|8133.7|8146.4|8134.4|8142.9|8130.9|0
1652129100000|2022-05-09 20:45:00|8145.9|8133.9|8147.1|8135.1|8149.4|8137.4|8144.3|8132.3|0
1652129400000|2022-05-09 20:50:00|8146.8|8134.8|8147.3|8135.3|8148.4|8136.4|8144.3|8132.3|0
1652129700000|2022-05-09 20:55:00|8148|8136|8146.1|8134.1|8148.2|8136.2|8144.3|8132.3|0
1652130000000|2022-05-09 21:00:00|8145.7|8133.7|8147.3|8135.3|8147.5|8135.5|8145.2|8133.2|0
1652130300000|2022-05-09 21:05:00|8147.1|8135.1|8147.3|8135.3|8147.5|8135.5|8146.8|8134.8|0
1652130600000|2022-05-09 21:10:00|8147.5|8135.5|8147.5|8135.5|8147.5|8135.5|8147.3|8135.3|0
1652130900000|2022-05-09 21:15:00|8147.3|8135.3|8147.1|8135.1|8147.8|8135.8|8146.6|8134.6|0
1652131200000|2022-05-09 21:20:00|8147.3|8135.3|8146.6|8134.6|8147.7|8135.7|8145.9|8133.9|0
1652131500000|2022-05-09 21:25:00|8147.3|8135.3|8145.2|8133.2|8147.3|8135.3|8145.2|8133.2|0
1652131800000|2022-05-09 21:30:00|8145.7|8133.7|8144.7|8132.7|8145.7|8133.7|8144|8132|0
1652132100000|2022-05-09 21:35:00|8144.5|8132.5|8144.5|8132.5|8144.5|8132.5|8144|8132|0
1652132400000|2022-05-09 21:40:00|8144.3|8132.3|8144.5|8132.5|8145.2|8133.2|8143.6|8131.6|0
1652132700000|2022-05-09 21:45:00|8144.3|8132.3|8144.6|8132.6|8145.1|8133.1|8144.3|8132.3|0
1652133000000|2022-05-09 21:50:00|8144.9|8132.9|8146.5|8134.5|8146.5|8134.5|8144.9|8132.9|0
1652133300000|2022-05-09 21:55:00|8146.7|8134.7|8150.2|8138.2|8151.1|8139.1|8146.7|8134.7|0
1652133600000|2022-05-09 22:00:00|8150.3|8138.3|8156.7|8144.7|8166.5|8154.5|8150.3|8138.3|0
1652133900000|2022-05-09 22:05:00|8157.2|8145.2|8156.5|8144.5|8160.9|8148.9|8156.2|8144.2|0
1652134200000|2022-05-09 22:10:00|8156.7|8144.7|8161.4|8149.4|8161.8|8149.8|8152.8|8140.8|0
1652134500000|2022-05-09 22:15:00|8162.3|8150.3|8163.9|8151.9|8165.3|8153.3|8160.4|8148.4|0
1652134800000|2022-05-09 22:20:00|8164.1|8152.1|8164.6|8152.6|8166.5|8154.5|8162.7|8150.7|0
1652135100000|2022-05-09 22:25:00|8165.1|8153.1|8164.9|8152.9|8165.8|8153.8|8164.4|8152.4|0
1652135400000|2022-05-09 22:30:00|8165.4|8153.4|8170.5|8158.5|8171.4|8159.4|8164.7|8152.7|0
1652135700000|2022-05-09 22:35:00|8170.9|8158.9|8170.9|8158.9|8172.1|8160.1|8170.5|8158.5|0
1652136000000|2022-05-09 22:40:00|8170.7|8158.7|8168.3|8156.3|8171.1|8159.1|8167|8155|0
1652136300000|2022-05-09 22:45:00|8168.6|8156.6|8171.3|8159.3|8171.3|8159.3|8166.5|8154.5|0
1652136600000|2022-05-09 22:50:00|8170.4|8158.4|8169.5|8157.5|8170.4|8158.4|8168.3|8156.3|0
1652136900000|2022-05-09 22:55:00|8169.2|8157.2|8168.8|8156.8|8169.9|8157.9|8166.5|8154.5|0
1652137200000|2022-05-09 23:00:00|8169.5|8157.5|8168.3|8156.3|8169.9|8157.9|8167.4|8155.4|0
1652137500000|2022-05-09 23:05:00|8168.6|8156.6|8166.9|8154.9|8169.9|8157.9|8166.9|8154.9|0
1652137800000|2022-05-09 23:10:00|8167.2|8155.2|8159.5|8147.5|8167.4|8155.4|8159.5|8147.5|0
1652138100000|2022-05-09 23:15:00|8159.7|8147.7|8160.2|8148.2|8160.7|8148.7|8155.1|8143.1|0
1652138400000|2022-05-09 23:20:00|8160.7|8148.7|8156.2|8144.2|8162.7|8150.7|8154.2|8142.2|0
1652138700000|2022-05-09 23:25:00|8156.3|8144.3|8155.1|8143.1|8156.7|8144.7|8150.2|8138.2|0
1652139000000|2022-05-09 23:30:00|8155.3|8143.3|8158.8|8146.8|8158.8|8146.8|8154.2|8142.2|0
1652139300000|2022-05-09 23:35:00|8159|8147|8159|8147|8160.2|8148.2|8155.1|8143.1|0
1652139600000|2022-05-09 23:40:00|8159.5|8147.5|8162.3|8150.3|8165.3|8153.3|8158.1|8146.1|0
1652139900000|2022-05-09 23:45:00|8162.7|8150.7|8158.1|8146.1|8166.5|8154.5|8158.1|8146.1|0
1652140200000|2022-05-09 23:50:00|8158.8|8146.8|8162.7|8150.7|8164.6|8152.6|8157.9|8145.9|0
1652140500000|2022-05-09 23:55:00|8162.3|8150.3|8166.9|8154.9|8169.5|8157.5|8162.3|8150.3|0
1652140800000|2022-05-10 00:00:00|8166.5|8154.5|8154.2|8142.2|8168.3|8156.3|8153|8141|0
1652141100000|2022-05-10 00:05:00|8154.4|8142.4|8149.1|8137.1|8155.1|8143.1|8148.8|8136.8|0
1652141400000|2022-05-10 00:10:00|8149.5|8137.5|8126.5|8114.5|8150.4|8138.4|8126.5|8114.5|0
1652141700000|2022-05-10 00:15:00|8125.6|8113.6|8072.3|8060.3|8126.1|8114.1|8067.4|8055.4|0
1652142000000|2022-05-10 00:20:00|8071.2|8059.2|8077|8065|8079.3|8067.3|8065.3|8053.3|0
1652142300000|2022-05-10 00:25:00|8076.9|8064.9|8077|8065|8081.6|8069.6|8072.3|8060.3|0
1652142600000|2022-05-10 00:30:00|8078.1|8066.1|8087.5|8075.5|8087.5|8075.5|8074.7|8062.7|0
1652142900000|2022-05-10 00:35:00|8086.4|8074.4|8084.1|8072.1|8093.5|8081.5|8084.1|8072.1|0
1652143200000|2022-05-10 00:40:00|8084.2|8072.2|8085.4|8073.4|8086.4|8074.4|8071.6|8059.6|0
1652143500000|2022-05-10 00:45:00|8085.8|8073.8|8072.7|8060.7|8090|8078|8071.6|8059.6|0
1652143800000|2022-05-10 00:50:00|8073.2|8061.2|8073.9|8061.9|8076.2|8064.2|8067|8055|0
1652144100000|2022-05-10 00:55:00|8073.1|8061.1|8077.4|8065.4|8079.7|8067.7|8071.6|8059.6|0
1652144400000|2022-05-10 01:00:00|8078.6|8066.6|8074|8062|8080.9|8068.9|8069.3|8057.3|0
1652144700000|2022-05-10 01:05:00|8076.3|8064.3|8101.7|8089.7|8101.7|8089.7|8076.3|8064.3|0
1652145000000|2022-05-10 01:10:00|8104|8092|8092.6|8080.6|8106.3|8094.3|8083.4|8071.4|0
1652145300000|2022-05-10 01:15:00|8092.5|8080.5|8090.2|8078.2|8104|8092|8087.9|8075.9|0
1652145600000|2022-05-10 01:20:00|8091.1|8079.1|8085.5|8073.5|8093.6|8081.6|8083.2|8071.2|0
1652145900000|2022-05-10 01:25:00|8085.6|8073.6|8085.6|8073.6|8092.5|8080.5|8078.7|8066.7|0
1652146200000|2022-05-10 01:30:00|8084.7|8072.7|8086|8074|8086|8074|8076.7|8064.7|0
1652146500000|2022-05-10 01:35:00|8085.9|8073.9|8083.7|8071.7|8086|8074|8072.2|8060.2|0
1652146800000|2022-05-10 01:40:00|8083.6|8071.6|8088|8076|8095|8083|8082.5|8070.5|0
1652147100000|2022-05-10 01:45:00|8087.5|8075.5|8090.3|8078.3|8091.4|8079.4|8081|8069|0
1652147400000|2022-05-10 01:50:00|8090.7|8078.7|8115.9|8103.9|8115.9|8103.9|8090.3|8078.3|0
1652147700000|2022-05-10 01:55:00|8116.3|8104.3|8122.8|8110.8|8127.4|8115.4|8115.9|8103.9|0
1652148000000|2022-05-10 02:00:00|8123.2|8111.2|8125.1|8113.1|8129.7|8117.7|8120.5|8108.5|0
1652148300000|2022-05-10 02:05:00|8126|8114|8129.7|8117.7|8132|8120|8118.2|8106.2|0
1652148600000|2022-05-10 02:10:00|8130.6|8118.6|8136.7|8124.7|8141.2|8129.2|8130.6|8118.6|0
1652148900000|2022-05-10 02:15:00|8136.6|8124.6|8136.6|8124.6|8136.7|8124.7|8127.4|8115.4|0
1652149200000|2022-05-10 02:20:00|8136.2|8124.2|8140.1|8128.1|8145.8|8133.8|8134.3|8122.3|0
1652149500000|2022-05-10 02:25:00|8140.5|8128.5|8162|8150|8162|8150|8140.1|8128.1|0
1652149800000|2022-05-10 02:30:00|8161.9|8149.9|8152.9|8140.9|8162|8150|8151.8|8139.8|0
1652150100000|2022-05-10 02:35:00|8152.1|8140.1|8160|8148|8160|8148|8148.3|8136.3|0
1652150400000|2022-05-10 02:40:00|8160.4|8148.4|8148.5|8136.5|8161.1|8149.1|8148.4|8136.4|0
1652150700000|2022-05-10 02:45:00|8148.4|8136.4|8150.7|8138.7|8157.6|8145.6|8146.2|8134.2|0
1652151000000|2022-05-10 02:50:00|8151.6|8139.6|8150.7|8138.7|8154.2|8142.2|8148.4|8136.4|0
1652151300000|2022-05-10 02:55:00|8150.8|8138.8|8146.2|8134.2|8153|8141|8143.9|8131.9|0
1652151600000|2022-05-10 03:00:00|8146.6|8134.6|8148.9|8136.9|8151.2|8139.2|8144.3|8132.3|0
1652151900000|2022-05-10 03:05:00|8148|8136|8146.6|8134.6|8151.3|8139.3|8142|8130|0
1652152200000|2022-05-10 03:10:00|8145.8|8133.8|8146.6|8134.6|8146.7|8134.7|8142|8130|0
1652152500000|2022-05-10 03:15:00|8146.2|8134.2|8142.1|8130.1|8148.9|8136.9|8139.7|8127.7|0
1652152800000|2022-05-10 03:20:00|8141.2|8129.2|8132.8|8120.8|8141.2|8129.2|8130.5|8118.5|0
1652153100000|2022-05-10 03:25:00|8132.4|8120.4|8135.2|8123.2|8135.2|8123.2|8130.5|8118.5|0
1652153400000|2022-05-10 03:30:00|8135.5|8123.5|8133.3|8121.3|8135.6|8123.6|8130.9|8118.9|0
1652153700000|2022-05-10 03:35:00|8133.2|8121.2|8137.9|8125.9|8139|8127|8133.2|8121.2|0
1652154000000|2022-05-10 03:40:00|8138|8126|8140.3|8128.3|8142.6|8130.6|8137.9|8125.9|0
1652154300000|2022-05-10 03:45:00|8138.9|8126.9|8146.8|8134.8|8149|8137|8137.5|8125.5|0
1652154600000|2022-05-10 03:50:00|8147.2|8135.2|8155.9|8143.9|8158.2|8146.2|8146.7|8134.7|0
1652154900000|2022-05-10 03:55:00|8156.8|8144.8|8158.3|8146.3|8158.3|8146.3|8155.9|8143.9|0
1652155200000|2022-05-10 04:00:00|8156.3|8144.3|8156.4|8144.4|8158.6|8146.6|8156.3|8144.3|0
1652155500000|2022-05-10 04:05:00|8156.3|8144.3|8155.9|8143.9|8158.6|8146.6|8154|8142|0
1652155800000|2022-05-10 04:10:00|8157|8145|8153.6|8141.6|8158.2|8146.2|8153.6|8141.6|0
1652156100000|2022-05-10 04:15:00|8152.5|8140.5|8153.6|8141.6|8153.7|8141.7|8151.3|8139.3|0
1652156400000|2022-05-10 04:20:00|8155.9|8143.9|8155.8|8143.8|8158.1|8146.1|8155.8|8143.8|0
1652156700000|2022-05-10 04:25:00|8158.1|8146.1|8153.6|8141.6|8158.1|8146.1|8153.6|8141.6|0
1652157000000|2022-05-10 04:30:00|8155.9|8143.9|8155.9|8143.9|8160.4|8148.4|8153.6|8141.6|0
1652157300000|2022-05-10 04:35:00|8155.8|8143.8|8158.1|8146.1|8160.4|8148.4|8153.5|8141.5|0
1652157600000|2022-05-10 04:40:00|8160.4|8148.4|8167.1|8155.1|8167.2|8155.2|8160.4|8148.4|0
1652157900000|2022-05-10 04:45:00|8167.8|8155.8|8166.9|8154.9|8172.6|8160.6|8166.9|8154.9|0
1652158200000|2022-05-10 04:50:00|8166.1|8154.1|8163.8|8151.8|8168.4|8156.4|8162.3|8150.3|0
1652158500000|2022-05-10 04:55:00|8163|8151|8161.6|8149.6|8166.2|8154.2|8159.2|8147.2|0
1652158800000|2022-05-10 05:00:00|8162.4|8150.4|8159.2|8147.2|8168.4|8156.4|8159.2|8147.2|0
1652159100000|2022-05-10 05:05:00|8160.1|8148.1|8175.4|8163.4|8177.7|8165.7|8160.1|8148.1|0
1652159400000|2022-05-10 05:10:00|8175|8163|8175.4|8163.4|8175.4|8163.4|8173.2|8161.2|0
1652159700000|2022-05-10 05:15:00|8174.6|8162.6|8175.7|8163.7|8177.7|8165.7|8166.3|8154.3|0
1652160000000|2022-05-10 05:20:00|8175.6|8163.6|8171|8159|8175.6|8163.6|8164.1|8152.1|0
1652160300000|2022-05-10 05:25:00|8170.6|8158.6|8184.4|8172.4|8188.9|8176.9|8168.7|8156.7|0
1652160600000|2022-05-10 05:30:00|8185.3|8173.3|8193.6|8181.6|8195.9|8183.9|8185.3|8173.3|0
1652160900000|2022-05-10 05:35:00|8193.2|8181.2|8191.3|8179.3|8195.9|8183.9|8191.3|8179.3|0
1652161200000|2022-05-10 05:40:00|8192.2|8180.2|8193.3|8181.3|8198.4|8186.4|8188.7|8176.7|0
1652161500000|2022-05-10 05:45:00|8194.1|8182.1|8199.9|8187.9|8207.9|8195.9|8194.1|8182.1|0
1652161800000|2022-05-10 05:50:00|8200.3|8188.3|8188.4|8176.4|8206.8|8194.8|8186.1|8174.1|0
1652162100000|2022-05-10 05:55:00|8189.2|8177.2|8188.6|8176.6|8193.2|8181.2|8187.2|8175.2|0
1652162400000|2022-05-10 06:00:00|8184.1|8172.1|8192.3|8187.3|8192.3|8187.3|8176.8|8165.3|22
1652162700000|2022-05-10 06:05:00|8194.3|8189.3|8199.8|8194.8|8205.3|8200.3|8194.3|8189.3|30
1652163000000|2022-05-10 06:10:00|8200.3|8195.3|8217.8|8212.8|8221.3|8216.3|8200.3|8195.3|58
1652163300000|2022-05-10 06:15:00|8216.8|8211.8|8210.8|8205.8|8216.8|8211.8|8207.8|8202.8|15
1652163600000|2022-05-10 06:20:00|8211.3|8206.3|8223.8|8218.8|8223.8|8218.8|8211.3|8206.3|12
1652163900000|2022-05-10 06:25:00|8223.3|8218.3|8215.8|8210.8|8226.8|8221.8|8215.8|8210.8|14
1652164200000|2022-05-10 06:30:00|8216.3|8211.3|8222.3|8217.3|8224.8|8219.8|8216.3|8211.3|32
1652164500000|2022-05-10 06:35:00|8222.8|8217.8|8226.8|8221.8|8229.8|8224.8|8222.3|8217.3|20
1652164800000|2022-05-10 06:40:00|8226.3|8221.3|8238.3|8233.3|8239.8|8234.8|8224.8|8219.8|25
1652165100000|2022-05-10 06:45:00|8238.8|8233.8|8232.3|8227.3|8242.8|8237.8|8230.3|8225.3|24
1652165400000|2022-05-10 06:50:00|8231.8|8226.8|8236.3|8231.3|8239.3|8234.3|8230.3|8225.3|20
1652165700000|2022-05-10 06:55:00|8235.8|8230.8|8230.3|8225.3|8245.8|8240.8|8229.8|8224.8|61
1652166000000|2022-05-10 07:00:00|8229.8|8224.8|8192.8|8187.8|8232.8|8227.8|8187.8|8182.8|710
1652166300000|2022-05-10 07:05:00|8193.8|8188.8|8195.8|8190.8|8211.3|8206.3|8190.8|8185.8|389
1652166600000|2022-05-10 07:10:00|8195.3|8190.3|8206.8|8201.8|8208.8|8203.8|8185.3|8180.3|240
1652166900000|2022-05-10 07:15:00|8206.3|8201.3|8216.3|8211.3|8223.8|8218.8|8201.8|8196.8|225
1652167200000|2022-05-10 07:20:00|8216.8|8211.8|8232.3|8227.3|8233.8|8228.8|8213.8|8208.8|119
1652167500000|2022-05-10 07:25:00|8231.8|8226.8|8231.3|8226.3|8236.8|8231.8|8226.3|8221.3|155
1652167800000|2022-05-10 07:30:00|8231.8|8226.8|8200.3|8195.3|8231.8|8226.8|8197.3|8192.3|207
1652168100000|2022-05-10 07:35:00|8201.8|8196.8|8216.3|8211.3|8220.8|8215.8|8197.3|8192.3|122
1652168400000|2022-05-10 07:40:00|8215.8|8210.8|8211.3|8206.3|8221.8|8216.8|8206.8|8201.8|114
1652168700000|2022-05-10 07:45:00|8211.8|8206.8|8199.8|8194.8|8212.8|8207.8|8194.8|8189.8|141
1652169000000|2022-05-10 07:50:00|8200.8|8195.8|8193.8|8188.8|8206.8|8201.8|8192.8|8187.8|134
1652169300000|2022-05-10 07:55:00|8194.3|8189.3|8190.8|8185.8|8206.3|8201.3|8189.8|8184.8|181
1652169600000|2022-05-10 08:00:00|8190.3|8185.3|8191.8|8186.8|8196.3|8191.3|8179.3|8174.3|199
1652169900000|2022-05-10 08:05:00|8189.8|8184.8|8199.8|8194.8|8199.8|8194.8|8186.3|8181.3|179
1652170200000|2022-05-10 08:10:00|8199.3|8194.3|8199.8|8194.8|8205.8|8200.8|8195.8|8190.8|92
1652170500000|2022-05-10 08:15:00|8200.3|8195.3|8212.8|8207.8|8212.8|8207.8|8200.3|8195.3|64
1652170800000|2022-05-10 08:20:00|8213.3|8208.3|8213.3|8208.3|8216.3|8211.3|8206.8|8201.8|100
1652171100000|2022-05-10 08:25:00|8213.8|8208.8|8216.3|8211.3|8220.3|8215.3|8211.3|8206.3|135
1652171400000|2022-05-10 08:30:00|8216.8|8211.8|8230.8|8225.8|8231.3|8226.3|8216.3|8211.3|143
1652171700000|2022-05-10 08:35:00|8230.3|8225.3|8238.8|8233.8|8241.8|8236.8|8229.3|8224.3|137
1652172000000|2022-05-10 08:40:00|8239.3|8234.3|8224.8|8219.8|8240.3|8235.3|8221.3|8216.3|78
1652172300000|2022-05-10 08:45:00|8225.3|8220.3|8223.8|8218.8|8226.8|8221.8|8219.3|8214.3|66
1652172600000|2022-05-10 08:50:00|8223.3|8218.3|8219.3|8214.3|8230.8|8225.8|8218.8|8213.8|106
1652172900000|2022-05-10 08:55:00|8219.8|8214.8|8226.8|8221.8|8228.8|8223.8|8218.8|8213.8|75
1652173200000|2022-05-10 09:00:00|8227.3|8222.3|8237.8|8232.8|8238.3|8233.3|8227.3|8222.3|140
1652173500000|2022-05-10 09:05:00|8238.3|8233.3|8254.3|8249.3|8254.3|8249.3|8237.3|8232.3|188
1652173800000|2022-05-10 09:10:00|8254.8|8249.8|8252.3|8247.3|8255.3|8250.3|8249.8|8244.8|110
1652174100000|2022-05-10 09:15:00|8252.8|8247.8|8250.3|8245.3|8254.3|8249.3|8248.3|8243.3|101
1652174400000|2022-05-10 09:20:00|8250.8|8245.8|8243.8|8238.8|8250.8|8245.8|8242.8|8237.8|85
1652174700000|2022-05-10 09:25:00|8244.3|8239.3|8243.3|8238.3|8247.3|8242.3|8238.8|8233.8|81
1652175000000|2022-05-10 09:30:00|8243.8|8238.8|8248.3|8243.3|8250.8|8245.8|8243.3|8238.3|74
1652175300000|2022-05-10 09:35:00|8248.8|8243.8|8247.3|8242.3|8249.3|8244.3|8240.8|8235.8|106
1652175600000|2022-05-10 09:40:00|8246.8|8241.8|8235.3|8230.3|8249.3|8244.3|8233.8|8228.8|97
1652175900000|2022-05-10 09:45:00|8234.8|8229.8|8234.3|8229.3|8237.3|8232.3|8229.8|8224.8|125
1652176200000|2022-05-10 09:50:00|8234.8|8229.8|8222.8|8217.8|8238.8|8233.8|8222.8|8217.8|91
1652176500000|2022-05-10 09:55:00|8222.3|8217.3|8219.3|8214.3|8224.8|8219.8|8216.3|8211.3|99
1652176800000|2022-05-10 10:00:00|8219.8|8214.8|8213.8|8208.8|8221.8|8216.8|8207.3|8202.3|97
1652177100000|2022-05-10 10:05:00|8213.3|8208.3|8214.8|8209.8|8221.3|8216.3|8209.3|8204.3|121
1652177400000|2022-05-10 10:10:00|8215.3|8210.3|8215.3|8210.3|8220.3|8215.3|8211.3|8206.3|89
1652177700000|2022-05-10 10:15:00|8215.8|8210.8|8215.8|8210.8|8218.3|8213.3|8204.8|8199.8|111
1652178000000|2022-05-10 10:20:00|8216.3|8211.3|8223.8|8218.8|8224.8|8219.8|8213.3|8208.3|92
1652178300000|2022-05-10 10:25:00|8223.3|8218.3|8219.8|8214.8|8225.3|8220.3|8218.8|8213.8|75
1652178600000|2022-05-10 10:30:00|8219.3|8214.3|8226.3|8221.3|8226.8|8221.8|8217.8|8212.8|54
1652178900000|2022-05-10 10:35:00|8225.8|8220.8|8226.8|8221.8|8226.8|8221.8|8219.8|8214.8|44
1652179200000|2022-05-10 10:40:00|8227.3|8222.3|8226.8|8221.8|8232.8|8227.8|8225.3|8220.3|36
1652179500000|2022-05-10 10:45:00|8226.3|8221.3|8231.8|8226.8|8232.3|8227.3|8223.8|8218.8|78
1652179800000|2022-05-10 10:50:00|8231.3|8226.3|8229.8|8224.8|8236.3|8231.3|8227.8|8222.8|80
1652180100000|2022-05-10 10:55:00|8230.3|8225.3|8226.8|8221.8|8233.8|8228.8|8225.8|8220.8|42
1652180400000|2022-05-10 11:00:00|8226.3|8221.3|8236.8|8231.8|8243.3|8238.3|8226.3|8221.3|194
1652180700000|2022-05-10 11:05:00|8236.3|8231.3|8231.8|8226.8|8237.3|8232.3|8227.8|8222.8|137
1652181000000|2022-05-10 11:10:00|8232.3|8227.3|8234.3|8229.3|8236.3|8231.3|8230.3|8225.3|108
1652181300000|2022-05-10 11:15:00|8233.8|8228.8|8221.3|8216.3|8234.3|8229.3|8221.3|8216.3|53
1652181600000|2022-05-10 11:20:00|8220.8|8215.8|8219.8|8214.8|8222.3|8217.3|8214.8|8209.8|48
1652181900000|2022-05-10 11:25:00|8219.3|8214.3|8220.8|8215.8|8221.3|8216.3|8212.3|8207.3|70
1652182200000|2022-05-10 11:30:00|8220.3|8215.3|8223.3|8218.3|8224.8|8219.8|8218.3|8213.3|60
1652182500000|2022-05-10 11:35:00|8222.8|8217.8|8224.3|8219.3|8225.8|8220.8|8221.8|8216.8|34
1652182800000|2022-05-10 11:40:00|8223.1|8218.1|8211.6|8206.6|8223.1|8218.1|8210.1|8205.1|132
1652183100000|2022-05-10 11:45:00|8211.1|8206.1|8212.1|8207.1|8216.6|8211.6|8207.6|8202.6|113
1652183400000|2022-05-10 11:50:00|8213.1|8208.1|8208.1|8203.1|8214.1|8209.1|8207.6|8202.6|64
1652183700000|2022-05-10 11:55:00|8207.6|8202.6|8218.1|8213.1|8220.1|8215.1|8207.6|8202.6|40
1652184000000|2022-05-10 12:00:00|8217.6|8212.6|8217.1|8212.1|8221.1|8216.1|8214.6|8209.6|60
1652184300000|2022-05-10 12:05:00|8217.6|8212.6|8217.1|8212.1|8222.6|8217.6|8215.6|8210.6|59
1652184600000|2022-05-10 12:10:00|8217.6|8212.6|8224.1|8219.1|8224.1|8219.1|8217.6|8212.6|56
1652184900000|2022-05-10 12:15:00|8223.6|8218.6|8228.1|8223.1|8228.1|8223.1|8220.6|8215.6|56
1652185200000|2022-05-10 12:20:00|8228.6|8223.6|8233.1|8228.1|8236.6|8231.6|8227.6|8222.6|61
1652185500000|2022-05-10 12:25:00|8233.6|8228.6|8233.6|8228.6|8237.6|8232.6|8232.1|8227.1|76
1652185800000|2022-05-10 12:30:00|8233.1|8228.1|8234.1|8229.1|8235.1|8230.1|8228.6|8223.6|117
1652186100000|2022-05-10 12:35:00|8233.1|8228.1|8242.1|8237.1|8244.1|8239.1|8231.1|8226.1|159
1652186400000|2022-05-10 12:40:00|8241.6|8236.6|8242.6|8237.6|8244.1|8239.1|8237.6|8232.6|112
1652186700000|2022-05-10 12:45:00|8243.1|8238.1|8244.1|8239.1|8248.6|8243.6|8242.1|8237.1|55
1652187000000|2022-05-10 12:50:00|8244.6|8239.6|8252.1|8247.1|8253.1|8248.1|8242.1|8237.1|87
1652187300000|2022-05-10 12:55:00|8251.6|8246.6|8253.6|8248.6|8254.6|8249.6|8244.6|8239.6|111
1652187600000|2022-05-10 13:00:00|8253.1|8248.1|8253.1|8248.1|8258.1|8253.1|8250.6|8245.6|154
1652187900000|2022-05-10 13:05:00|8252.6|8247.6|8251.1|8246.1|8256.6|8251.6|8250.1|8245.1|93
1652188200000|2022-05-10 13:10:00|8251.6|8246.6|8255.1|8250.1|8256.1|8251.1|8251.1|8246.1|77
1652188500000|2022-05-10 13:15:00|8254.6|8249.6|8252.1|8247.1|8255.1|8250.1|8249.1|8244.1|101
1652188800000|2022-05-10 13:20:00|8252.6|8247.6|8258.6|8253.6|8258.6|8253.6|8251.1|8246.1|67
1652189100000|2022-05-10 13:25:00|8258.1|8253.1|8252.1|8247.1|8260.1|8255.1|8250.6|8245.6|62
1652189400000|2022-05-10 13:30:00|8252.6|8247.6|8247.6|8242.6|8264.6|8259.6|8245.6|8240.6|197
1652189700000|2022-05-10 13:35:00|8247.1|8242.1|8240.6|8235.6|8247.6|8242.6|8228.6|8223.6|320
1652190000000|2022-05-10 13:40:00|8240.1|8235.1|8228.6|8223.6|8241.1|8236.1|8228.1|8223.1|113
1652190300000|2022-05-10 13:45:00|8228.1|8223.1|8222.1|8217.1|8228.6|8223.6|8218.1|8213.1|115
1652190600000|2022-05-10 13:50:00|8222.6|8217.6|8223.6|8218.6|8229.6|8224.6|8213.1|8208.1|191
1652190900000|2022-05-10 13:55:00|8224.1|8219.1|8233.6|8228.6|8234.1|8229.1|8222.6|8217.6|135
1652191200000|2022-05-10 14:00:00|8233.1|8228.1|8228.6|8223.6|8234.1|8229.1|8219.6|8214.6|174
1652191500000|2022-05-10 14:05:00|8229.1|8224.1|8236.1|8231.1|8245.6|8240.6|8228.6|8223.6|135
1652191800000|2022-05-10 14:10:00|8236.6|8231.6|8225.6|8220.6|8243.6|8238.6|8220.1|8215.1|261
1652192100000|2022-05-10 14:15:00|8225.1|8220.1|8221.1|8216.1|8232.6|8227.6|8219.1|8214.1|75
1652192400000|2022-05-10 14:20:00|8220.6|8215.6|8221.1|8216.1|8227.6|8222.6|8211.6|8206.6|142
1652192700000|2022-05-10 14:25:00|8220.6|8215.6|8201.6|8196.6|8224.6|8219.6|8195.6|8190.6|234
1652193000000|2022-05-10 14:30:00|8201.1|8196.1|8197.1|8192.1|8204.1|8199.1|8191.1|8186.1|186
1652193300000|2022-05-10 14:35:00|8198.1|8193.1|8194.1|8189.1|8198.6|8193.6|8187.6|8182.6|329
1652193600000|2022-05-10 14:40:00|8193.6|8188.6|8193.6|8188.6|8193.6|8188.6|8184.1|8179.1|157
1652193900000|2022-05-10 14:45:00|8193.1|8188.1|8180.6|8175.6|8193.6|8188.6|8172.6|8167.6|122
1652194200000|2022-05-10 14:50:00|8180.1|8175.1|8184.1|8179.1|8190.1|8185.1|8175.1|8170.1|140
1652194500000|2022-05-10 14:55:00|8183.6|8178.6|8173.1|8168.1|8184.1|8179.1|8173.1|8168.1|187
1652194800000|2022-05-10 15:00:00|8173.6|8168.6|8172.1|8167.1|8183.1|8178.1|8168.6|8163.6|160
1652195100000|2022-05-10 15:05:00|8172.6|8167.6|8154.6|8149.6|8173.6|8168.6|8153.1|8148.1|187
1652195400000|2022-05-10 15:10:00|8154.1|8149.1|8144.6|8139.6|8160.1|8155.1|8143.6|8138.6|177
1652195700000|2022-05-10 15:15:00|8144.1|8139.1|8158.6|8153.6|8159.6|8154.6|8141.1|8136.1|202
1652196000000|2022-05-10 15:20:00|8159.1|8154.1|8156.6|8151.6|8165.1|8160.1|8155.1|8150.1|171
1652196300000|2022-05-10 15:25:00|8157.1|8152.1|8148.1|8143.1|8157.1|8152.1|8140.1|8135.1|423
1652196600000|2022-05-10 15:30:00|8144.8|8138.8|8141.8|8134.8|8150.8|8144.8|8127.8|8121.8|665
1652196900000|2022-05-10 15:35:00|8140.8|8133.8|8159.8|8152.8|8164.8|8157.8|8134.8|8128.8|270
1652197200000|2022-05-10 15:40:00|8157.8|8151.8|8149.8|8141.8|8165.8|8158.8|8145.8|8138.8|1057
1652197500000|2022-05-10 15:45:00|8150.8|8142.8|8138.8|8131.8|8150.8|8143.8|8137.8|8129.8|74
1652197800000|2022-05-10 15:50:00|8137.8|8130.8|8144.8|8136.8|8145.8|8138.8|8132.8|8125.8|145
1652198100000|2022-05-10 15:55:00|8143.8|8135.8|8144.8|8136.8|8152.8|8145.8|8130.8|8123.8|30
1652198400000|2022-05-10 16:00:00|8145.8|8137.8|8158.8|8151.8|8159.8|8151.8|8138.8|8131.8|41
1652198700000|2022-05-10 16:05:00|8156.8|8149.8|8134.8|8126.8|8158.8|8151.8|8134.8|8126.8|30
1652199000000|2022-05-10 16:10:00|8135.8|8127.8|8140.8|8133.8|8149.8|8142.8|8131.8|8123.8|17
1652199300000|2022-05-10 16:15:00|8141.8|8132.8|8132.8|8125.8|8150.8|8142.8|8132.8|8125.8|23
1652199600000|2022-05-10 16:20:00|8133.8|8124.8|8129.8|8122.8|8136.8|8129.8|8127.8|8121.8|14
1652199900000|2022-05-10 16:25:00|8128.8|8121.8|8128.8|8121.8|8135.8|8128.8|8125.8|8118.8|14
1652200200000|2022-05-10 16:30:00|8127.8|8120.8|8118.8|8110.8|8134.8|8127.8|8110.8|8103.8|35
1652200500000|2022-05-10 16:35:00|8117.8|8108.8|8118.8|8110.8|8128.8|8120.8|8115.8|8108.8|21
1652200800000|2022-05-10 16:40:00|8117.8|8109.8|8125.8|8117.8|8128.8|8121.8|8116.8|8108.8|21
1652201100000|2022-05-10 16:45:00|8126.8|8118.8|8131.8|8123.8|8136.8|8129.8|8121.8|8114.8|58
1652201400000|2022-05-10 16:50:00|8130.8|8122.8|8113.8|8106.8|8130.8|8123.8|8111.8|8104.8|62
1652201700000|2022-05-10 16:55:00|8114.8|8105.8|8120.8|8112.8|8123.8|8115.8|8113.8|8105.8|11
1652202000000|2022-05-10 17:00:00|8119.8|8111.8|8136.8|8125.8|8140.8|8131.8|8118.8|8110.8|12
1652202300000|2022-05-10 17:05:00|8137.8|8126.8|8142.8|8132.8|8147.8|8137.8|8137.8|8126.8|10
1652202600000|2022-05-10 17:10:00|8143.8|8133.8|8134.8|8126.8|8146.3|8134.8|8130.8|8120.8|7
1652202900000|2022-05-10 17:15:00|8136.8|8125.8|8129.8|8119.8|8140.8|8130.8|8124.8|8114.8|7
1652203200000|2022-05-10 17:20:00|8131.8|8121.8|8131.8|8120.8|8134.8|8124.8|8122.8|8111.8|2
1652203500000|2022-05-10 17:25:00|8132.8|8121.8|8150.8|8141.8|8151.8|8141.8|8130.8|8120.8|10
1652203800000|2022-05-10 17:30:00|8152.8|8142.8|8163.8|8154.8|8165.8|8155.8|8151.8|8141.8|12
1652204100000|2022-05-10 17:35:00|8162.8|8155.8|8177.8|8167.8|8178.8|8169.8|8162.8|8155.8|42
1652204400000|2022-05-10 17:40:00|8178.8|8168.8|8185.8|8175.8|8191.8|8183.8|8178.8|8168.8|28
1652204700000|2022-05-10 17:45:00|8186.8|8176.8|8195.8|8186.8|8196.8|8188.8|8183.8|8174.8|24
1652205000000|2022-05-10 17:50:00|8196.8|8187.8|8193.8|8181.8|8197.8|8190.8|8185.8|8175.8|30
1652205300000|2022-05-10 17:55:00|8195.3|8183.3|8200.2|8188.2|8200.2|8190.3|8192.8|8181.3|28
1652205600000|2022-05-10 18:00:00|8201.3|8189.3|8198|8186|8202.6|8190.6|8188.7|8176.7|0
1652205900000|2022-05-10 18:05:00|8198.1|8186.1|8181.7|8169.7|8200.4|8188.4|8181.7|8169.7|0
1652206200000|2022-05-10 18:10:00|8181.8|8169.8|8195.7|8183.7|8200.3|8188.3|8179.4|8167.4|0
1652206500000|2022-05-10 18:15:00|8195.8|8183.8|8185.6|8173.6|8198|8186|8162.5|8150.5|0
1652206800000|2022-05-10 18:20:00|8185.7|8173.7|8169.5|8157.5|8189.2|8177.2|8169.4|8157.4|0
1652207100000|2022-05-10 18:25:00|8171.7|8159.7|8165.9|8153.9|8174.1|8162.1|8155.4|8143.4|0
1652207400000|2022-05-10 18:30:00|8167|8155|8164.7|8152.7|8171.7|8159.7|8160.1|8148.1|0
1652207700000|2022-05-10 18:35:00|8163.6|8151.6|8164.6|8152.6|8176.4|8164.4|8162.3|8150.3|0
1652208000000|2022-05-10 18:40:00|8164.5|8152.5|8185.6|8173.6|8187.9|8175.9|8155.3|8143.3|0
1652208300000|2022-05-10 18:45:00|8187.4|8175.4|8179.4|8167.4|8189.6|8177.6|8169.1|8157.1|0
1652208600000|2022-05-10 18:50:00|8178.3|8166.3|8186.4|8174.4|8189.8|8177.8|8174.7|8162.7|0
1652208900000|2022-05-10 18:55:00|8188.6|8176.6|8186.1|8174.1|8188.7|8176.7|8169.9|8157.9|0
1652209200000|2022-05-10 19:00:00|8186.2|8174.2|8184.1|8172.1|8191.1|8179.1|8179.2|8167.2|0
1652209500000|2022-05-10 19:05:00|8184.2|8172.2|8181.7|8169.7|8202.7|8190.7|8181.6|8169.6|0
1652209800000|2022-05-10 19:10:00|8181.6|8169.6|8186.3|8174.3|8191.1|8179.1|8179.3|8167.3|0
1652210100000|2022-05-10 19:15:00|8184.1|8172.1|8184.1|8172.1|8193.4|8181.4|8174.7|8162.7|0
1652210400000|2022-05-10 19:20:00|8184|8172|8179.4|8167.4|8186.4|8174.4|8179.4|8167.4|0
1652210700000|2022-05-10 19:25:00|8168.7|8156.7|8160.5|8148.5|8172.2|8160.2|8155.9|8143.9|0
1652211000000|2022-05-10 19:30:00|8160.6|8148.6|8151.5|8139.5|8160.6|8148.6|8146.6|8134.6|0
1652211300000|2022-05-10 19:35:00|8153.7|8141.7|8146.6|8134.6|8160.5|8148.5|8144.1|8132.1|0
1652211600000|2022-05-10 19:40:00|8146.5|8134.5|8144.2|8132.2|8151.1|8139.1|8139.6|8127.6|0
1652211900000|2022-05-10 19:45:00|8145.3|8133.3|8155.8|8143.8|8162.9|8150.9|8139.5|8127.5|0
1652212200000|2022-05-10 19:50:00|8153.6|8141.6|8156.1|8144.1|8158.5|8146.5|8144.2|8132.2|0
1652212500000|2022-05-10 19:55:00|8155|8143|8167.1|8155.1|8169.6|8157.6|8146.7|8134.7|0
1652212800000|2022-05-10 20:00:00|8167|8155|8152.9|8140.9|8167|8155|8148|8136|0
1652213100000|2022-05-10 20:05:00|8153.5|8141.5|8162.7|8150.7|8172.9|8160.9|8152.9|8140.9|0
1652213400000|2022-05-10 20:10:00|8162.8|8150.8|8159.5|8147.5|8168.3|8156.3|8159.1|8147.1|0
1652213700000|2022-05-10 20:15:00|8159.3|8147.3|8163.2|8151.2|8165.7|8153.7|8158.1|8146.1|0
1652214000000|2022-05-10 20:20:00|8162.1|8150.1|8165.9|8153.9|8168.6|8156.6|8160.7|8148.7|0
1652214300000|2022-05-10 20:25:00|8166.1|8154.1|8167.5|8155.5|8168.9|8156.9|8162.7|8150.7|0
1652214600000|2022-05-10 20:30:00|8167.3|8155.3|8162.5|8150.5|8168.7|8156.7|8161.3|8149.3|0
1652214900000|2022-05-10 20:35:00|8163.2|8151.2|8163.2|8151.2|8165|8153|8159.9|8147.9|0
1652215200000|2022-05-10 20:40:00|8163.1|8151.1|8159.5|8147.5|8164.1|8152.1|8159|8147|0
1652215500000|2022-05-10 20:45:00|8159.7|8147.7|8156.3|8144.3|8159.7|8147.7|8151.9|8139.9|0
1652215800000|2022-05-10 20:50:00|8156.2|8144.2|8157.6|8145.6|8161.3|8149.3|8154.6|8142.6|0
1652216100000|2022-05-10 20:55:00|8157.7|8145.7|8157.9|8145.9|8162.5|8150.5|8156.5|8144.5|0
1652216400000|2022-05-10 21:00:00|8157.6|8145.6|8157.6|8145.6|8158.6|8146.6|8156.7|8144.7|0
1652216700000|2022-05-10 21:05:00|8156.9|8144.9|8157.9|8145.9|8159.2|8147.2|8156.7|8144.7|0
1652217000000|2022-05-10 21:10:00|8158.1|8146.1|8157.2|8145.2|8158.1|8146.1|8157.2|8145.2|0
1652217300000|2022-05-10 21:15:00|8156.9|8144.9|8158.3|8146.3|8158.6|8146.6|8156.9|8144.9|0
1652217600000|2022-05-10 21:20:00|8158.1|8146.1|8157.9|8145.9|8158.8|8146.8|8157.9|8145.9|0
1652217900000|2022-05-10 21:25:00|8158.3|8146.3|8157.4|8145.4|8158.3|8146.3|8155.8|8143.8|0
1652218200000|2022-05-10 21:30:00|8157.2|8145.2|8156.9|8144.9|8157.9|8145.9|8156.7|8144.7|0
1652218500000|2022-05-10 21:35:00|8157|8145|8156.7|8144.7|8157.2|8145.2|8156|8144|0
1652218800000|2022-05-10 21:40:00|8157.2|8145.2|8157.6|8145.6|8157.6|8145.6|8156.7|8144.7|0
1652219100000|2022-05-10 21:45:00|8157.4|8145.4|8156.7|8144.7|8157.4|8145.4|8156|8144|0
1652219400000|2022-05-10 21:50:00|8157.2|8145.2|8157.6|8145.6|8157.6|8145.6|8156.9|8144.9|0
1652219700000|2022-05-10 21:55:00|8157.4|8145.4|8157.4|8145.4|8158.1|8146.1|8156.9|8144.9|0
1652220000000|2022-05-10 22:00:00|8156.3|8144.3|8154.9|8142.9|8159.2|8147.2|8153.3|8141.3|0
1652220300000|2022-05-10 22:05:00|8155.6|8143.6|8154.6|8142.6|8157.4|8145.4|8151.9|8139.9|0
1652220600000|2022-05-10 22:10:00|8154.7|8142.7|8154.4|8142.4|8157.4|8145.4|8152.8|8140.8|0
1652220900000|2022-05-10 22:15:00|8154.6|8142.6|8154.4|8142.4|8156.5|8144.5|8152.8|8140.8|0
1652221200000|2022-05-10 22:20:00|8154.6|8142.6|8157.9|8145.9|8159.9|8147.9|8154.6|8142.6|0
1652221500000|2022-05-10 22:25:00|8158.1|8146.1|8158.1|8146.1|8159|8147|8153.3|8141.3|0
1652221800000|2022-05-10 22:30:00|8158.6|8146.6|8161.5|8149.5|8161.5|8149.5|8158.1|8146.1|0
1652222100000|2022-05-10 22:35:00|8161.3|8149.3|8162|8150|8162|8150|8160.2|8148.2|0
1652222400000|2022-05-10 22:40:00|8161.8|8149.8|8163.6|8151.6|8164.1|8152.1|8161.1|8149.1|0
1652222700000|2022-05-10 22:45:00|8164.1|8152.1|8166.8|8154.8|8168.7|8156.7|8164.1|8152.1|0
1652223000000|2022-05-10 22:50:00|8167.1|8155.1|8168.2|8156.2|8169.6|8157.6|8166.8|8154.8|0
1652223300000|2022-05-10 22:55:00|8168.7|8156.7|8167.1|8155.1|8169.6|8157.6|8166.6|8154.6|0
1652223600000|2022-05-10 23:00:00|8167.3|8155.3|8166.4|8154.4|8168|8156|8165|8153|0
1652223900000|2022-05-10 23:05:00|8165.9|8153.9|8169.6|8157.6|8170.7|8158.7|8165|8153|0
1652224200000|2022-05-10 23:10:00|8169.4|8157.4|8168.7|8156.7|8171.7|8159.7|8168.2|8156.2|0
1652224500000|2022-05-10 23:15:00|8168.2|8156.2|8165.9|8153.9|8168.7|8156.7|8165.4|8153.4|0
1652224800000|2022-05-10 23:20:00|8165.7|8153.7|8165.7|8153.7|8165.7|8153.7|8165|8153|0
1652225100000|2022-05-10 23:25:00|8165.9|8153.9|8166.6|8154.6|8167.7|8155.7|8165.9|8153.9|0
1652225400000|2022-05-10 23:30:00|8167.1|8155.1|8159|8147|8168.2|8156.2|8156.9|8144.9|0
1652225700000|2022-05-10 23:35:00|8158.8|8146.8|8156.5|8144.5|8163.2|8151.2|8154.4|8142.4|0
1652226000000|2022-05-10 23:40:00|8156.9|8144.9|8159|8147|8159.5|8147.5|8152.8|8140.8|0
1652226300000|2022-05-10 23:45:00|8158.9|8146.9|8153.7|8141.7|8158.9|8146.9|8153.3|8141.3|0
1652226600000|2022-05-10 23:50:00|8154|8142|8152.8|8140.8|8155.1|8143.1|8152.8|8140.8|0
1652226900000|2022-05-10 23:55:00|8153|8141|8158.6|8146.6|8158.6|8146.6|8147.3|8135.3|0
1652227200000|2022-05-11 00:00:00|8158.5|8146.5|8157.4|8145.4|8158.5|8146.5|8150.3|8138.3|0
1652227500000|2022-05-11 00:05:00|8157.2|8145.2|8172.6|8160.6|8172.8|8160.8|8156.3|8144.3|0
1652227800000|2022-05-11 00:10:00|8172.8|8160.8|8174.9|8162.9|8174.9|8162.9|8171.2|8159.2|0
1652228100000|2022-05-11 00:15:00|8174.4|8162.4|8172.2|8160.2|8179|8167|8168.8|8156.8|0
1652228400000|2022-05-11 00:20:00|8172.3|8160.3|8176.8|8164.8|8176.8|8164.8|8170|8158|0
1652228700000|2022-05-11 00:25:00|8176.4|8164.4|8165.1|8153.1|8179.1|8167.1|8165|8153|0
1652229000000|2022-05-11 00:30:00|8165|8153|8166.2|8154.2|8167.3|8155.3|8158.2|8146.2|0
1652229300000|2022-05-11 00:35:00|8165.8|8153.8|8156|8144|8165.8|8153.8|8156|8144|0
1652229600000|2022-05-11 00:40:00|8155.1|8143.1|8151.5|8139.5|8155.1|8143.1|8149.2|8137.2|0
1652229900000|2022-05-11 00:45:00|8150.6|8138.6|8142.2|8130.2|8151.5|8139.5|8142.2|8130.2|0
1652230200000|2022-05-11 00:50:00|8142.7|8130.7|8147|8135|8147|8135|8139.9|8127.9|0
1652230500000|2022-05-11 00:55:00|8147.4|8135.4|8147|8135|8158.4|8146.4|8147|8135|0
1652230800000|2022-05-11 01:00:00|8147.9|8135.9|8149.3|8137.3|8149.3|8137.3|8140.1|8128.1|0
1652231100000|2022-05-11 01:05:00|8149.2|8137.2|8144.7|8132.7|8151.5|8139.5|8144.7|8132.7|0
1652231400000|2022-05-11 01:10:00|8144.2|8132.2|8140.1|8128.1|8144.7|8132.7|8137.9|8125.9|0
1652231700000|2022-05-11 01:15:00|8141|8129|8153.6|8141.6|8154.7|8142.7|8141|8129|0
1652232000000|2022-05-11 01:20:00|8154|8142|8161.4|8149.4|8163.7|8151.7|8153.6|8141.6|0
1652232300000|2022-05-11 01:25:00|8161|8149|8167.1|8155.1|8167.1|8155.1|8159.1|8147.1|0
1652232600000|2022-05-11 01:30:00|8166.7|8154.7|8164.8|8152.8|8171.7|8159.7|8162.5|8150.5|0
1652232900000|2022-05-11 01:35:00|8164.4|8152.4|8164.8|8152.8|8164.8|8152.8|8155.7|8143.7|0
1652233200000|2022-05-11 01:40:00|8164.4|8152.4|8170.5|8158.5|8171.7|8159.7|8163.7|8151.7|0
1652233500000|2022-05-11 01:45:00|8171|8159|8166|8154|8171.7|8159.7|8162.6|8150.6|0
1652233800000|2022-05-11 01:50:00|8166.4|8154.4|8178.3|8166.3|8180.5|8168.5|8161.4|8149.4|0
1652234100000|2022-05-11 01:55:00|8177.8|8165.8|8182.8|8170.8|8185.1|8173.1|8177.1|8165.1|0
1652234400000|2022-05-11 02:00:00|8181.9|8169.9|8178.3|8166.3|8181.9|8169.9|8176|8164|0
1652234700000|2022-05-11 02:05:00|8178.5|8166.5|8192.2|8180.2|8192.2|8180.2|8178.5|8166.5|0
1652235000000|2022-05-11 02:10:00|8192.1|8180.1|8194.3|8182.3|8194.4|8182.4|8189.9|8177.9|0
1652235300000|2022-05-11 02:15:00|8193.4|8181.4|8194.3|8182.3|8194.3|8182.3|8189.7|8177.7|0
1652235600000|2022-05-11 02:20:00|8194.4|8182.4|8193.2|8181.2|8198.9|8186.9|8192.1|8180.1|0
1652235900000|2022-05-11 02:25:00|8193.7|8181.7|8192|8180|8194.4|8182.4|8192|8180|0
1652236200000|2022-05-11 02:30:00|8192.4|8180.4|8195.4|8183.4|8196.6|8184.6|8192|8180|0
1652236500000|2022-05-11 02:35:00|8195|8183|8189.5|8177.5|8195|8183|8187.2|8175.2|0
1652236800000|2022-05-11 02:40:00|8189.6|8177.6|8185|8173|8194.1|8182.1|8185|8173|0
1652237100000|2022-05-11 02:45:00|8187.5|8175.5|8189.8|8177.8|8189.8|8177.8|8185.3|8173.3|0
1652237400000|2022-05-11 02:50:00|8189.7|8177.7|8192|8180|8192|8180|8187.5|8175.5|0
1652237700000|2022-05-11 02:55:00|8191.9|8179.9|8191.9|8179.9|8192|8180|8189.6|8177.6|0
1652238000000|2022-05-11 03:00:00|8191.3|8179.3|8192.9|8180.9|8194|8182|8189.5|8177.5|0
1652238300000|2022-05-11 03:05:00|8192.5|8180.5|8192.9|8180.9|8194|8182|8191.7|8179.7|0
1652238600000|2022-05-11 03:10:00|8192.5|8180.5|8189.5|8177.5|8192.5|8180.5|8187.2|8175.2|0
1652238900000|2022-05-11 03:15:00|8189|8177|8191.8|8179.8|8194|8182|8187.2|8175.2|0
1652239200000|2022-05-11 03:20:00|8192.6|8180.6|8196.3|8184.3|8196.3|8184.3|8192.6|8180.6|0
1652239500000|2022-05-11 03:25:00|8195.9|8183.9|8194|8182|8196.3|8184.3|8194|8182|0
1652239800000|2022-05-11 03:30:00|8194.9|8182.9|8193.9|8181.9|8196.3|8184.3|8193.9|8181.9|0
1652240100000|2022-05-11 03:35:00|8194.8|8182.8|8191.7|8179.7|8196.2|8184.2|8191.7|8179.7|0
1652240400000|2022-05-11 03:40:00|8192.1|8180.1|8191.6|8179.6|8192.8|8180.8|8187|8175|0
1652240700000|2022-05-11 03:45:00|8192.4|8180.4|8198.5|8186.5|8200.8|8188.8|8192.4|8180.4|0
1652241000000|2022-05-11 03:50:00|8199.4|8187.4|8194|8182|8200.8|8188.8|8191.8|8179.8|0
1652241300000|2022-05-11 03:55:00|8193.6|8181.6|8194.1|8182.1|8196.3|8184.3|8191.8|8179.8|0
1652241600000|2022-05-11 04:00:00|8193.1|8181.1|8192.1|8180.1|8194.2|8182.2|8191.9|8179.9|0
1652241900000|2022-05-11 04:05:00|8192|8180|8192|8180|8194.3|8182.3|8192|8180|0
1652242200000|2022-05-11 04:10:00|8192.1|8180.1|8189.8|8177.8|8192.1|8180.1|8189.8|8177.8|0
1652242500000|2022-05-11 04:15:00|8189.7|8177.7|8187.5|8175.5|8189.8|8177.8|8187.5|8175.5|0
1652242800000|2022-05-11 04:20:00|8185.3|8173.3|8183|8171|8185.3|8173.3|8183|8171|0
1652243100000|2022-05-11 04:25:00|8185.2|8173.2|8178.5|8166.5|8185.3|8173.3|8178.5|8166.5|0
1652243400000|2022-05-11 04:30:00|8179.1|8167.1|8180.5|8168.5|8180.5|8168.5|8175.9|8163.9|0
1652243700000|2022-05-11 04:35:00|8179.6|8167.6|8178.2|8166.2|8180.5|8168.5|8178.2|8166.2|0
1652244000000|2022-05-11 04:40:00|8178.7|8166.7|8176|8164|8180.5|8168.5|8176|8164|0
1652244300000|2022-05-11 04:45:00|8178.6|8166.6|8176.3|8164.3|8178.6|8166.6|8176.3|8164.3|0
1652244600000|2022-05-11 04:50:00|8176.4|8164.4|8178.8|8166.8|8180.9|8168.9|8176.3|8164.3|0
1652244900000|2022-05-11 04:55:00|8178.9|8166.9|8185.8|8173.8|8185.8|8173.8|8178.8|8166.8|0
1652245200000|2022-05-11 05:00:00|8185.9|8173.9|8190.3|8178.3|8190.3|8178.3|8185.8|8173.8|0
1652245500000|2022-05-11 05:05:00|8190.2|8178.2|8192.4|8180.4|8197|8185|8190.2|8178.2|0
1652245800000|2022-05-11 05:10:00|8192.5|8180.5|8196.9|8184.9|8196.9|8184.9|8192.3|8180.3|0
1652246100000|2022-05-11 05:15:00|8197.6|8185.6|8198.4|8186.4|8200.8|8188.8|8197.3|8185.3|0
1652246400000|2022-05-11 05:20:00|8198|8186|8198.4|8186.4|8200.7|8188.7|8196.2|8184.2|0
1652246700000|2022-05-11 05:25:00|8198.5|8186.5|8205.4|8193.4|8207.6|8195.6|8198.5|8186.5|0
1652247000000|2022-05-11 05:30:00|8206.2|8194.2|8202.2|8190.2|8207.8|8195.8|8201|8189|0
1652247300000|2022-05-11 05:35:00|8202.6|8190.6|8196.5|8184.5|8203.3|8191.3|8194.2|8182.2|0
1652247600000|2022-05-11 05:40:00|8197.3|8185.3|8189.7|8177.7|8198.8|8186.8|8187.4|8175.4|0
1652247900000|2022-05-11 05:45:00|8188.8|8176.8|8205.6|8193.6|8210.2|8198.2|8187.4|8175.4|0
1652248200000|2022-05-11 05:50:00|8205.2|8193.2|8192|8180|8205.6|8193.6|8189.7|8177.7|0
1652248500000|2022-05-11 05:55:00|8191.1|8179.1|8189.7|8177.7|8192|8180|8185.2|8173.2|0
1652248800000|2022-05-11 06:00:00|8189.9|8177.9|8184.8|8179.8|8202.8|8197.8|8177.3|8172.3|59
1652249100000|2022-05-11 06:05:00|8185.3|8180.3|8190.3|8185.3|8193.3|8188.3|8179.8|8174.8|15
1652249400000|2022-05-11 06:10:00|8190.8|8185.8|8190.3|8185.3|8192.3|8187.3|8186.8|8181.8|19
1652249700000|2022-05-11 06:15:00|8191.8|8186.8|8202.3|8197.3|8203.3|8198.3|8191.3|8186.3|25
1652250000000|2022-05-11 06:20:00|8201.8|8196.8|8202.3|8197.3|8207.8|8202.8|8197.8|8192.8|31
1652250300000|2022-05-11 06:25:00|8203.3|8198.3|8203.8|8198.8|8203.8|8198.8|8196.8|8191.8|24
1652250600000|2022-05-11 06:30:00|8204.3|8199.3|8201.3|8196.3|8205.3|8200.3|8200.8|8195.8|23
1652250900000|2022-05-11 06:35:00|8200.8|8195.8|8190.8|8185.8|8200.8|8195.8|8190.8|8185.8|12
1652251200000|2022-05-11 06:40:00|8192.3|8187.3|8196.8|8191.8|8198.3|8193.3|8192.3|8187.3|10
1652251500000|2022-05-11 06:45:00|8197.3|8192.3|8188.8|8183.8|8197.3|8192.3|8187.8|8182.8|11
1652251800000|2022-05-11 06:50:00|8188.3|8183.3|8189.8|8184.8|8193.8|8188.8|8186.8|8181.8|16
1652252100000|2022-05-11 06:55:00|8188.8|8183.8|8190.8|8185.8|8194.8|8189.8|8183.8|8178.8|62
1652252400000|2022-05-11 07:00:00|8192.3|8187.3|8187.8|8182.8|8197.8|8192.8|8184.3|8179.3|403
1652252700000|2022-05-11 07:05:00|8189.8|8184.8|8203.8|8198.8|8205.8|8200.8|8185.3|8180.3|278
1652253000000|2022-05-11 07:10:00|8202.8|8197.8|8181.8|8176.8|8202.8|8197.8|8176.8|8171.8|180
1652253300000|2022-05-11 07:15:00|8181.3|8176.3|8173.3|8168.3|8182.8|8177.8|8169.3|8164.3|169
1652253600000|2022-05-11 07:20:00|8173.8|8168.8|8179.8|8174.8|8192.8|8187.8|8173.3|8168.3|133
1652253900000|2022-05-11 07:25:00|8180.3|8175.3|8156.8|8151.8|8180.8|8175.8|8155.3|8150.3|202
1652254200000|2022-05-11 07:30:00|8157.3|8152.3|8145.8|8140.8|8160.8|8155.8|8138.8|8133.8|187
1652254500000|2022-05-11 07:35:00|8146.8|8141.8|8146.8|8141.8|8152.3|8147.3|8143.8|8138.8|213
1652254800000|2022-05-11 07:40:00|8148.3|8143.3|8155.3|8150.3|8157.3|8152.3|8145.3|8140.3|80
1652255100000|2022-05-11 07:45:00|8155.8|8150.8|8163.3|8158.3|8164.8|8159.8|8155.8|8150.8|127
1652255400000|2022-05-11 07:50:00|8162.8|8157.8|8171.8|8166.8|8173.8|8168.8|8158.8|8153.8|84
1652255700000|2022-05-11 07:55:00|8171.3|8166.3|8178.8|8173.8|8179.8|8174.8|8164.8|8159.8|128
1652256000000|2022-05-11 08:00:00|8179.3|8174.3|8177.3|8172.3|8186.3|8181.3|8175.8|8170.8|79
1652256300000|2022-05-11 08:05:00|8176.8|8171.8|8184.8|8179.8|8187.8|8182.8|8176.8|8171.8|68
1652256600000|2022-05-11 08:10:00|8184.3|8179.3|8195.3|8190.3|8202.3|8197.3|8184.3|8179.3|88
1652256900000|2022-05-11 08:15:00|8195.8|8190.8|8202.3|8197.3|8207.3|8202.3|8193.8|8188.8|52
1652257200000|2022-05-11 08:20:00|8201.8|8196.8|8215.3|8210.3|8215.8|8210.8|8201.3|8196.3|74
1652257500000|2022-05-11 08:25:00|8215.8|8210.8|8218.3|8213.3|8219.3|8214.3|8210.3|8205.3|88
1652257800000|2022-05-11 08:30:00|8218.8|8213.8|8221.3|8216.3|8222.8|8217.8|8214.8|8209.8|60
1652258100000|2022-05-11 08:35:00|8221.8|8216.8|8227.8|8222.8|8231.3|8226.3|8221.3|8216.3|125
1652258400000|2022-05-11 08:40:00|8228.8|8223.8|8239.8|8234.8|8242.3|8237.3|8227.8|8222.8|141
1652258700000|2022-05-11 08:45:00|8239.3|8234.3|8236.3|8231.3|8242.3|8237.3|8232.8|8227.8|71
1652259000000|2022-05-11 08:50:00|8236.8|8231.8|8237.3|8232.3|8239.8|8234.8|8234.3|8229.3|38
1652259300000|2022-05-11 08:55:00|8238.3|8233.3|8232.3|8227.3|8239.3|8234.3|8229.3|8224.3|64
1652259600000|2022-05-11 09:00:00|8231.8|8226.8|8238.3|8233.3|8239.8|8234.8|8231.3|8226.3|52
1652259900000|2022-05-11 09:05:00|8237.8|8232.8|8241.3|8236.3|8241.3|8236.3|8233.8|8228.8|70
1652260200000|2022-05-11 09:10:00|8240.8|8235.8|8238.3|8233.3|8248.3|8243.3|8238.3|8233.3|41
1652260500000|2022-05-11 09:15:00|8239.3|8234.3|8238.3|8233.3|8240.3|8235.3|8233.3|8228.3|55
1652260800000|2022-05-11 09:20:00|8238.8|8233.8|8228.3|8223.3|8239.8|8234.8|8227.3|8222.3|75
1652261100000|2022-05-11 09:25:00|8228.8|8223.8|8235.3|8230.3|8236.3|8231.3|8228.3|8223.3|49
1652261400000|2022-05-11 09:30:00|8234.8|8229.8|8243.8|8238.8|8244.3|8239.3|8233.3|8228.3|48
1652261700000|2022-05-11 09:35:00|8244.3|8239.3|8241.3|8236.3|8247.3|8242.3|8238.3|8233.3|33
1652262000000|2022-05-11 09:40:00|8241.8|8236.8|8241.3|8236.3|8242.3|8237.3|8236.3|8231.3|46
1652262300000|2022-05-11 09:45:00|8240.8|8235.8|8233.8|8228.8|8242.3|8237.3|8233.3|8228.3|102
1652262600000|2022-05-11 09:50:00|8233.3|8228.3|8240.8|8235.8|8241.3|8236.3|8232.8|8227.8|39
1652262900000|2022-05-11 09:55:00|8239.8|8234.8|8241.3|8236.3|8242.8|8237.8|8239.3|8234.3|64
1652263200000|2022-05-11 10:00:00|8241.8|8236.8|8238.8|8233.8|8245.3|8240.3|8236.3|8231.3|82
1652263500000|2022-05-11 10:05:00|8239.8|8234.8|8235.8|8230.8|8243.3|8238.3|8230.3|8225.3|66
1652263800000|2022-05-11 10:10:00|8236.3|8231.3|8236.3|8231.3|8240.8|8235.8|8233.3|8228.3|78
1652264100000|2022-05-11 10:15:00|8236.8|8231.8|8237.3|8232.3|8240.3|8235.3|8234.3|8229.3|41
1652264400000|2022-05-11 10:20:00|8237.8|8232.8|8237.3|8232.3|8242.8|8237.8|8235.8|8230.8|121
1652264700000|2022-05-11 10:25:00|8236.8|8231.8|8242.8|8237.8|8244.3|8239.3|8236.8|8231.8|47
1652265000000|2022-05-11 10:30:00|8243.3|8238.3|8244.8|8239.8|8248.3|8243.3|8242.8|8237.8|69
1652265300000|2022-05-11 10:35:00|8244.3|8239.3|8247.3|8242.3|8247.3|8242.3|8242.8|8237.8|41
1652265600000|2022-05-11 10:40:00|8246.8|8241.8|8251.3|8246.3|8252.8|8247.8|8245.8|8240.8|101
1652265900000|2022-05-11 10:45:00|8251.8|8246.8|8247.8|8242.8|8252.8|8247.8|8244.8|8239.8|85
1652266200000|2022-05-11 10:50:00|8248.3|8243.3|8248.8|8243.8|8250.3|8245.3|8245.8|8240.8|60
1652266500000|2022-05-11 10:55:00|8248.3|8243.3|8256.3|8251.3|8256.3|8251.3|8247.3|8242.3|79
1652266800000|2022-05-11 11:00:00|8255.8|8250.8|8243.8|8238.8|8256.8|8251.8|8242.8|8237.8|99
1652267100000|2022-05-11 11:05:00|8244.3|8239.3|8246.3|8241.3|8246.8|8241.8|8239.8|8234.8|62
1652267400000|2022-05-11 11:10:00|8245.8|8240.8|8249.8|8244.8|8251.3|8246.3|8244.8|8239.8|30
1652267700000|2022-05-11 11:15:00|8250.3|8245.3|8253.8|8248.8|8254.3|8249.3|8248.8|8243.8|58
1652268000000|2022-05-11 11:20:00|8254.3|8249.3|8253.3|8248.3|8256.8|8251.8|8251.8|8246.8|58
1652268300000|2022-05-11 11:25:00|8252.8|8247.8|8256.8|8251.8|8257.8|8252.8|8249.3|8244.3|53
1652268600000|2022-05-11 11:30:00|8257.3|8252.3|8256.8|8251.8|8258.8|8253.8|8252.3|8247.3|53
1652268900000|2022-05-11 11:35:00|8257.3|8252.3|8265.8|8260.8|8271.3|8266.3|8257.3|8252.3|190
1652269200000|2022-05-11 11:40:00|8264.8|8259.8|8267.3|8262.3|8269.8|8264.8|8264.8|8259.8|126
1652269500000|2022-05-11 11:45:00|8267.8|8262.8|8259.8|8254.8|8269.3|8264.3|8257.8|8252.8|224
1652269800000|2022-05-11 11:50:00|8260.3|8255.3|8267.8|8262.8|8268.8|8263.8|8260.3|8255.3|85
1652270100000|2022-05-11 11:55:00|8267.3|8262.3|8266.8|8261.8|8268.8|8263.8|8264.3|8259.3|58
1652270400000|2022-05-11 12:00:00|8267.3|8262.3|8269.8|8264.8|8273.8|8268.8|8266.3|8261.3|56
1652270700000|2022-05-11 12:05:00|8268.8|8263.8|8260.8|8255.8|8269.8|8264.8|8259.8|8254.8|79
1652271000000|2022-05-11 12:10:00|8260.3|8255.3|8265.8|8260.8|8268.3|8263.3|8260.3|8255.3|91
1652271300000|2022-05-11 12:15:00|8266.3|8261.3|8262.3|8257.3|8267.8|8262.8|8261.8|8256.8|76
1652271600000|2022-05-11 12:20:00|8262.8|8257.8|8259.8|8254.8|8262.8|8257.8|8253.8|8248.8|85
1652271900000|2022-05-11 12:25:00|8259.3|8254.3|8259.3|8254.3|8268.8|8263.8|8258.3|8253.3|83
1652272200000|2022-05-11 12:30:00|8258.8|8253.8|8227.3|8222.3|8258.8|8253.8|8209.8|8204.8|584
1652272500000|2022-05-11 12:35:00|8226.8|8221.8|8194.3|8189.3|8226.8|8221.8|8193.8|8188.8|396
1652272800000|2022-05-11 12:40:00|8194.8|8189.8|8195.3|8190.3|8205.3|8200.3|8190.3|8185.3|319
1652273100000|2022-05-11 12:45:00|8195.8|8190.8|8188.3|8183.3|8198.8|8193.8|8180.3|8175.3|207
1652273400000|2022-05-11 12:50:00|8188.8|8183.8|8160.8|8155.8|8190.8|8185.8|8160.8|8155.8|192
1652273700000|2022-05-11 12:55:00|8161.3|8156.3|8160.3|8155.3|8167.3|8162.3|8151.3|8146.3|216
1652274000000|2022-05-11 13:00:00|8159.8|8154.8|8166.3|8161.3|8169.3|8164.3|8156.8|8151.8|187
1652274300000|2022-05-11 13:05:00|8165.8|8160.8|8181.3|8176.3|8183.8|8178.8|8165.8|8160.8|120
1652274600000|2022-05-11 13:10:00|8181.8|8176.8|8185.3|8180.3|8185.3|8180.3|8176.8|8171.8|55
1652274900000|2022-05-11 13:15:00|8184.8|8179.8|8202.3|8197.3|8203.8|8198.8|8177.8|8172.8|101
1652275200000|2022-05-11 13:20:00|8202.8|8197.8|8218.3|8213.3|8223.3|8218.3|8201.3|8196.3|284
1652275500000|2022-05-11 13:25:00|8218.8|8213.8|8230.3|8225.3|8231.3|8226.3|8216.8|8211.8|192
1652275800000|2022-05-11 13:30:00|8230.8|8225.8|8228.8|8223.8|8239.3|8234.3|8223.3|8218.3|234
1652276100000|2022-05-11 13:35:00|8227.8|8222.8|8239.8|8234.8|8240.8|8235.8|8222.3|8217.3|199
1652276400000|2022-05-11 13:40:00|8239.3|8234.3|8271.3|8266.3|8272.3|8267.3|8234.8|8229.8|240
1652276700000|2022-05-11 13:45:00|8271.8|8266.8|8294.8|8289.8|8301.3|8296.3|8264.3|8259.3|327
1652277000000|2022-05-11 13:50:00|8295.3|8290.3|8293.8|8288.8|8297.8|8292.8|8284.8|8279.8|266
1652277300000|2022-05-11 13:55:00|8291.8|8286.8|8294.8|8289.8|8296.3|8291.3|8283.3|8278.3|342
1652277600000|2022-05-11 14:00:00|8294.3|8289.3|8298.8|8293.8|8300.3|8295.3|8285.3|8280.3|208
1652277900000|2022-05-11 14:05:00|8298.3|8293.3|8280.3|8275.3|8298.8|8293.8|8278.3|8273.3|119
1652278200000|2022-05-11 14:10:00|8279.7|8274.7|8284.7|8279.7|8291.2|8286.2|8272.7|8267.7|151
1652278500000|2022-05-11 14:15:00|8285.2|8280.2|8297.2|8292.2|8297.7|8292.7|8279.2|8274.2|98
1652278800000|2022-05-11 14:20:00|8296.7|8291.7|8312.2|8307.2|8316.2|8311.2|8294.7|8289.7|112
1652279100000|2022-05-11 14:25:00|8311.7|8306.7|8308.7|8303.7|8313.7|8308.7|8297.2|8292.2|210
1652279400000|2022-05-11 14:30:00|8308.2|8303.2|8298.7|8293.7|8313.2|8308.2|8296.7|8291.7|157
1652279700000|2022-05-11 14:35:00|8299.2|8294.2|8308.2|8303.2|8314.2|8309.2|8295.7|8290.7|154
1652280000000|2022-05-11 14:40:00|8307.7|8302.7|8314.7|8309.7|8314.7|8309.7|8304.7|8299.7|108
1652280300000|2022-05-11 14:45:00|8315.2|8310.2|8310.2|8305.2|8320.2|8315.2|8306.2|8301.2|145
1652280600000|2022-05-11 14:50:00|8309.7|8304.7|8300.7|8295.7|8312.7|8307.7|8293.2|8288.2|180
1652280900000|2022-05-11 14:55:00|8300.2|8295.2|8307.2|8302.2|8308.2|8303.2|8298.2|8293.2|145
1652281200000|2022-05-11 15:00:00|8306.7|8301.7|8303.7|8298.7|8307.7|8302.7|8298.7|8293.7|107
1652281500000|2022-05-11 15:05:00|8304.2|8299.2|8300.2|8295.2|8306.7|8301.7|8296.2|8291.2|179
1652281800000|2022-05-11 15:10:00|8300.7|8295.7|8317.2|8312.2|8317.7|8312.7|8300.2|8295.2|239
1652282100000|2022-05-11 15:15:00|8317.7|8312.7|8296.7|8291.7|8318.7|8313.7|8295.2|8290.2|119
1652282400000|2022-05-11 15:20:00|8297.2|8292.2|8313.2|8308.2|8316.2|8311.2|8296.7|8291.7|155
1652282700000|2022-05-11 15:25:00|8312.7|8307.7|8316.2|8311.2|8316.2|8311.2|8298.7|8293.7|545
1652283000000|2022-05-11 15:30:00|8316.7|8310.7|8318.7|8311.7|8329.7|8322.7|8311.7|8305.7|738
1652283300000|2022-05-11 15:35:00|8317.7|8310.7|8341.7|8334.7|8351.7|8345.7|8316.7|8310.7|436
1652283600000|2022-05-11 15:40:00|8342.7|8335.7|8334.7|8327.7|8347.7|8340.7|8333.7|8326.7|281
1652283900000|2022-05-11 15:45:00|8335.7|8329.7|8327.7|8320.7|8337.7|8329.7|8323.7|8317.7|46
1652284200000|2022-05-11 15:50:00|8328.7|8321.7|8318.7|8311.7|8330.7|8323.7|8316.7|8310.7|39
1652284500000|2022-05-11 15:55:00|8319.7|8312.7|8315.7|8308.7|8320.7|8313.7|8311.7|8304.7|57
1652284800000|2022-05-11 16:00:00|8313.7|8307.7|8308.7|8301.7|8315.7|8308.7|8303.7|8297.7|54
1652285100000|2022-05-11 16:05:00|8307.7|8300.7|8305.7|8298.7|8313.7|8305.7|8305.7|8298.7|52
1652285400000|2022-05-11 16:10:00|8304.7|8297.7|8301.7|8295.7|8306.7|8299.7|8297.7|8290.7|35
1652285700000|2022-05-11 16:15:00|8302.7|8293.7|8296.7|8289.7|8305.7|8297.7|8295.7|8288.7|15
1652286000000|2022-05-11 16:20:00|8295.7|8288.7|8313.7|8306.7|8314.7|8308.7|8293.7|8287.7|34
1652286300000|2022-05-11 16:25:00|8314.7|8305.7|8287.7|8279.7|8316.7|8309.7|8285.7|8279.7|84
1652286600000|2022-05-11 16:30:00|8286.7|8278.7|8283.7|8275.7|8289.7|8282.7|8281.7|8273.7|54
1652286900000|2022-05-11 16:35:00|8282.7|8274.7|8280.7|8272.7|8290.7|8283.7|8278.7|8271.7|51
1652287200000|2022-05-11 16:40:00|8279.7|8271.7|8270.7|8263.7|8288.7|8281.7|8267.7|8261.7|47
1652287500000|2022-05-11 16:45:00|8269.7|8262.7|8273.7|8266.7|8274.7|8267.7|8263.7|8256.7|49
1652287800000|2022-05-11 16:50:00|8272.7|8267.7|8253.7|8246.7|8272.7|8267.7|8253.7|8245.7|53
1652288100000|2022-05-11 16:55:00|8254.7|8248.7|8251.7|8243.7|8256.7|8249.7|8248.7|8241.7|21
1652288400000|2022-05-11 17:00:00|8250.7|8241.7|8245.7|8238.7|8253.7|8245.7|8243.7|8234.7|17
1652288700000|2022-05-11 17:05:00|8244.7|8236.7|8238.7|8231.7|8245.7|8237.7|8237.7|8230.7|20
1652289000000|2022-05-11 17:10:00|8239.7|8233.7|8241.7|8233.7|8247.7|8240.7|8237.7|8229.7|26
1652289300000|2022-05-11 17:15:00|8240.7|8232.7|8242.7|8234.7|8248.7|8241.7|8240.7|8232.7|20
1652289600000|2022-05-11 17:20:00|8243.7|8235.7|8248.7|8240.7|8248.7|8242.7|8233.7|8226.7|33
1652289900000|2022-05-11 17:25:00|8247.7|8238.7|8234.7|8226.7|8250.7|8242.7|8232.7|8225.7|41
1652290200000|2022-05-11 17:30:00|8233.7|8227.7|8239.7|8232.7|8243.7|8235.7|8228.7|8221.7|48
1652290500000|2022-05-11 17:35:00|8241.7|8233.7|8219.7|8212.7|8244.7|8237.7|8218.7|8210.7|25
1652290800000|2022-05-11 17:40:00|8218.7|8210.7|8221.7|8213.7|8225.7|8217.7|8216.7|8209.7|37
1652291100000|2022-05-11 17:45:00|8220.7|8214.7|8220.7|8213.7|8220.7|8214.7|8210.7|8201.7|24
1652291400000|2022-05-11 17:50:00|8221.7|8214.7|8222.7|8215.7|8227.7|8219.7|8218.7|8209.7|41
1652291700000|2022-05-11 17:55:00|8223.7|8216.7|8215.7|8203.7|8227.7|8220.7|8206.7|8198.7|43
1652292000000|2022-05-11 18:00:00|8215.8|8203.8|8243.7|8231.7|8243.7|8231.7|8215.7|8203.7|0
1652292300000|2022-05-11 18:05:00|8243.8|8231.8|8225.2|8213.2|8246.1|8234.1|8225.2|8213.2|0
1652292600000|2022-05-11 18:10:00|8225.3|8213.3|8234.6|8222.6|8234.7|8222.7|8220.5|8208.5|0
1652292900000|2022-05-11 18:15:00|8236.9|8224.9|8239.4|8227.4|8246.4|8234.4|8229.9|8217.9|0
1652293200000|2022-05-11 18:20:00|8241.6|8229.6|8249.4|8237.4|8255.7|8243.7|8227.7|8215.7|0
1652293500000|2022-05-11 18:25:00|8249.5|8237.5|8247|8235|8263.5|8251.5|8244.6|8232.6|0
1652293800000|2022-05-11 18:30:00|8248.1|8236.1|8258.9|8246.9|8258.9|8246.9|8239.9|8227.9|0
1652294100000|2022-05-11 18:35:00|8258.8|8246.8|8260.1|8248.1|8263.7|8251.7|8253|8241|0
1652294400000|2022-05-11 18:40:00|8261.2|8249.2|8271.2|8259.2|8271.2|8259.2|8247.3|8235.3|0
1652294700000|2022-05-11 18:45:00|8271.1|8259.1|8254.5|8242.5|8277.9|8265.9|8252.1|8240.1|0
1652295000000|2022-05-11 18:50:00|8256.7|8244.7|8242.9|8230.9|8256.8|8244.8|8235.9|8223.9|0
1652295300000|2022-05-11 18:55:00|8240.6|8228.6|8239.4|8227.4|8247.6|8235.6|8235.9|8223.9|0
1652295600000|2022-05-11 19:00:00|8238.3|8226.3|8226.5|8214.5|8240.6|8228.6|8226.5|8214.5|0
1652295900000|2022-05-11 19:05:00|8226.6|8214.6|8233.6|8221.6|8236|8224|8221.8|8209.8|0
1652296200000|2022-05-11 19:10:00|8233.7|8221.7|8231.2|8219.2|8240.7|8228.7|8226.6|8214.6|0
1652296500000|2022-05-11 19:15:00|8231.1|8219.1|8237.4|8225.4|8242.2|8230.2|8220.6|8208.6|0
1652296800000|2022-05-11 19:20:00|8237.3|8225.3|8228.1|8216.1|8239.8|8227.8|8223.5|8211.5|0
1652297100000|2022-05-11 19:25:00|8228.2|8216.2|8229.4|8217.4|8239.9|8227.9|8225.8|8213.8|0
1652297400000|2022-05-11 19:30:00|8230.5|8218.5|8223.6|8211.6|8235.3|8223.3|8223.5|8211.5|0
1652297700000|2022-05-11 19:35:00|8225.8|8213.8|8214|8202|8225.9|8213.9|8211.7|8199.7|0
1652298000000|2022-05-11 19:40:00|8212.9|8200.9|8214|8202|8218.7|8206.7|8211.6|8199.6|0
1652298300000|2022-05-11 19:45:00|8211.7|8199.7|8199.2|8187.2|8211.7|8199.7|8197.5|8185.5|0
1652298600000|2022-05-11 19:50:00|8203.7|8191.7|8195|8183|8204.3|8192.3|8190.2|8178.2|0
1652298900000|2022-05-11 19:55:00|8196.1|8184.1|8196.3|8184.3|8197.5|8185.5|8188.1|8176.1|0
1652299200000|2022-05-11 20:00:00|8197.2|8185.2|8207|8195|8207|8195|8188.9|8176.9|0
1652299500000|2022-05-11 20:05:00|8206.6|8194.6|8208.7|8196.7|8213.3|8201.3|8205.9|8193.9|0
1652299800000|2022-05-11 20:10:00|8209.1|8197.1|8214.2|8202.2|8220|8208|8209.1|8197.1|0
1652300100000|2022-05-11 20:15:00|8215.3|8203.3|8215.6|8203.6|8223.4|8211.4|8213.3|8201.3|0
1652300400000|2022-05-11 20:20:00|8215.5|8203.5|8214.9|8202.9|8218.6|8206.6|8212.1|8200.1|0
1652300700000|2022-05-11 20:25:00|8215.1|8203.1|8216.5|8204.5|8216.5|8204.5|8209.2|8197.2|0
1652301000000|2022-05-11 20:30:00|8216.6|8204.6|8215.5|8203.5|8217.5|8205.5|8213.8|8201.8|0
1652301300000|2022-05-11 20:35:00|8215.4|8203.4|8218|8206|8218.7|8206.7|8214.3|8202.3|0
1652301600000|2022-05-11 20:40:00|8217.5|8205.5|8220.8|8208.8|8225.8|8213.8|8217.5|8205.5|0
1652301900000|2022-05-11 20:45:00|8221|8209|8223.8|8211.8|8227.9|8215.9|8219.6|8207.6|0
1652302200000|2022-05-11 20:50:00|8224|8212|8223.8|8211.8|8227|8215|8222.8|8210.8|0
1652302500000|2022-05-11 20:55:00|8223.7|8211.7|8219.4|8207.4|8224.2|8212.2|8216.6|8204.6|0
1652302800000|2022-05-11 21:00:00|8219.8|8207.8|8219.8|8207.8|8220.1|8208.1|8219.1|8207.1|0
1652303100000|2022-05-11 21:05:00|8219.9|8207.9|8215.2|8203.2|8220.8|8208.8|8214.8|8202.8|0
1652303400000|2022-05-11 21:10:00|8214.8|8202.8|8213.4|8201.4|8215.2|8203.2|8213.4|8201.4|0
1652303700000|2022-05-11 21:15:00|8213.2|8201.2|8212.2|8200.2|8213.2|8201.2|8211.8|8199.8|0
1652304000000|2022-05-11 21:20:00|8212.3|8200.3|8208.3|8196.3|8212.7|8200.7|8206.7|8194.7|0
1652304300000|2022-05-11 21:25:00|8207.9|8195.9|8207.9|8195.9|8209|8197|8207|8195|0
1652304600000|2022-05-11 21:30:00|8207.7|8195.7|8209|8197|8210|8198|8207|8195|0
1652304900000|2022-05-11 21:35:00|8208.6|8196.6|8208.1|8196.1|8209|8197|8207|8195|0
1652305200000|2022-05-11 21:40:00|8208.3|8196.3|8207.9|8195.9|8209|8197|8207.4|8195.4|0
1652305500000|2022-05-11 21:45:00|8208.1|8196.1|8210.2|8198.2|8210.2|8198.2|8207.9|8195.9|0
1652305800000|2022-05-11 21:50:00|8210.4|8198.4|8210.6|8198.6|8210.9|8198.9|8210.2|8198.2|0
1652306100000|2022-05-11 21:55:00|8210.4|8198.4|8212.3|8200.3|8213.4|8201.4|8209.5|8197.5|0
1652306400000|2022-05-11 22:00:00|8212.2|8200.2|8210.6|8198.6|8214.8|8202.8|8205.6|8193.6|0
1652306700000|2022-05-11 22:05:00|8210.7|8198.7|8203.8|8191.8|8210.9|8198.9|8199.4|8187.4|0
1652307000000|2022-05-11 22:10:00|8204|8192|8193.6|8181.6|8204.7|8192.7|8192|8180|0
1652307300000|2022-05-11 22:15:00|8193.8|8181.8|8191.9|8179.9|8198.8|8186.8|8187.6|8175.6|0
1652307600000|2022-05-11 22:20:00|8192.1|8180.1|8191|8179|8196.7|8184.7|8189.8|8177.8|0
1652307900000|2022-05-11 22:25:00|8190.9|8178.9|8194|8182|8198.1|8186.1|8189.1|8177.1|0
1652308200000|2022-05-11 22:30:00|8194.2|8182.2|8200.9|8188.9|8201.3|8189.3|8194.2|8182.2|0
1652308500000|2022-05-11 22:35:00|8201.3|8189.3|8204.4|8192.4|8207.7|8195.7|8201.3|8189.3|0
1652308800000|2022-05-11 22:40:00|8205.1|8193.1|8206.3|8194.3|8207.2|8195.2|8203.5|8191.5|0
1652309100000|2022-05-11 22:45:00|8206|8194|8207.9|8195.9|8209.3|8197.3|8204.2|8192.2|0
1652309400000|2022-05-11 22:50:00|8208.1|8196.1|8213.8|8201.8|8215|8203|8203.5|8191.5|0
1652309700000|2022-05-11 22:55:00|8213.6|8201.6|8216.6|8204.6|8217|8205|8211.7|8199.7|0
1652310000000|2022-05-11 23:00:00|8216.8|8204.8|8218.2|8206.2|8220.3|8208.3|8216.1|8204.1|0
1652310300000|2022-05-11 23:05:00|8218.4|8206.4|8218|8206|8218.6|8206.6|8215|8203|0
1652310600000|2022-05-11 23:10:00|8218.2|8206.2|8214|8202|8219.3|8207.3|8214|8202|0
1652310900000|2022-05-11 23:15:00|8213.6|8201.6|8215.4|8203.4|8216.6|8204.6|8213.3|8201.3|0
1652311200000|2022-05-11 23:20:00|8215|8203|8209.9|8197.9|8215|8203|8208.7|8196.7|0
1652311500000|2022-05-11 23:25:00|8209.7|8197.7|8208|8196|8211.5|8199.5|8207.8|8195.8|0
1652311800000|2022-05-11 23:30:00|8208.1|8196.1|8213.8|8201.8|8214.5|8202.5|8205.5|8193.5|0
1652312100000|2022-05-11 23:35:00|8214.3|8202.3|8218.6|8206.6|8219.6|8207.6|8212.7|8200.7|0
1652312400000|2022-05-11 23:40:00|8218.4|8206.4|8221.9|8209.9|8222.3|8210.3|8217.7|8205.7|0
1652312700000|2022-05-11 23:45:00|8222.1|8210.1|8222.6|8210.6|8229|8217|8220.7|8208.7|0
1652313000000|2022-05-11 23:50:00|8222.8|8210.8|8215.6|8203.6|8223|8211|8214.7|8202.7|0
1652313300000|2022-05-11 23:55:00|8214.7|8202.7|8221.9|8209.9|8222.3|8210.3|8214.5|8202.5|0
1652313600000|2022-05-12 00:00:00|8222.3|8210.3|8207.6|8195.6|8222.3|8210.3|8201.6|8189.6|0
1652313900000|2022-05-12 00:05:00|8207.3|8195.3|8218.4|8206.4|8221.9|8209.9|8204.6|8192.6|0
1652314200000|2022-05-12 00:10:00|8218.2|8206.2|8205.6|8193.6|8218.2|8206.2|8203.5|8191.5|0
1652314500000|2022-05-12 00:15:00|8205.3|8193.3|8166.1|8154.1|8205.6|8193.6|8166.1|8154.1|0
1652314800000|2022-05-12 00:20:00|8163.9|8151.9|8161.7|8149.7|8166.3|8154.3|8158.1|8146.1|0
1652315100000|2022-05-12 00:25:00|8161.6|8149.6|8175.3|8163.3|8177.6|8165.6|8154.8|8142.8|0
1652315400000|2022-05-12 00:30:00|8174.2|8162.2|8168.3|8156.3|8174.2|8162.2|8161.4|8149.4|0
1652315700000|2022-05-12 00:35:00|8167.4|8155.4|8182.1|8170.1|8184.4|8172.4|8166|8154|0
1652316000000|2022-05-12 00:40:00|8183|8171|8206.2|8194.2|8211.9|8199.9|8183|8171|0
1652316300000|2022-05-12 00:45:00|8206.6|8194.6|8209.6|8197.6|8209.6|8197.6|8200.4|8188.4|0
1652316600000|2022-05-12 00:50:00|8210.5|8198.5|8214.2|8202.2|8218.8|8206.8|8210.5|8198.5|0
1652316900000|2022-05-12 00:55:00|8213.4|8201.4|8213.1|8201.1|8214.2|8202.2|8207.3|8195.3|0
1652317200000|2022-05-12 01:00:00|8212.6|8200.6|8209.6|8197.6|8214.2|8202.2|8205|8193|0
1652317500000|2022-05-12 01:05:00|8208.8|8196.8|8200.4|8188.4|8209.6|8197.6|8195.8|8183.8|0
1652317800000|2022-05-12 01:10:00|8201.3|8189.3|8202.7|8190.7|8209.6|8197.6|8200.4|8188.4|0
1652318100000|2022-05-12 01:15:00|8203.6|8191.6|8205.1|8193.1|8216.5|8204.5|8202.7|8190.7|0
1652318400000|2022-05-12 01:20:00|8205.5|8193.5|8200.4|8188.4|8207.3|8195.3|8198.1|8186.1|0
1652318700000|2022-05-12 01:25:00|8200.5|8188.5|8202.8|8190.8|8209.6|8197.6|8200.5|8188.5|0
1652319000000|2022-05-12 01:30:00|8203.2|8191.2|8211.9|8199.9|8216.5|8204.5|8202.8|8190.8|0
1652319300000|2022-05-12 01:35:00|8211.5|8199.5|8203.9|8191.9|8211.5|8199.5|8202.8|8190.8|0
1652319600000|2022-05-12 01:40:00|8203.5|8191.5|8210.8|8198.8|8212|8200|8200.5|8188.5|0
1652319900000|2022-05-12 01:45:00|8211.3|8199.3|8218.8|8206.8|8221.1|8209.1|8210.8|8198.8|0
1652320200000|2022-05-12 01:50:00|8219.3|8207.3|8216.5|8204.5|8223.4|8211.4|8216.5|8204.5|0
1652320500000|2022-05-12 01:55:00|8215.7|8203.7|8214.2|8202.2|8223.4|8211.4|8213.1|8201.1|0
1652320800000|2022-05-12 02:00:00|8213.4|8201.4|8211.9|8199.9|8213.4|8201.4|8207.4|8195.4|0
1652321100000|2022-05-12 02:05:00|8212|8200|8209.6|8197.6|8216.5|8204.5|8208.5|8196.5|0
1652321400000|2022-05-12 02:10:00|8209.7|8197.7|8211.9|8199.9|8216.5|8204.5|8207.4|8195.4|0
1652321700000|2022-05-12 02:15:00|8212|8200|8218.8|8206.8|8218.8|8206.8|8211.9|8199.9|0
1652322000000|2022-05-12 02:20:00|8218.4|8206.4|8216.5|8204.5|8221.1|8209.1|8213.1|8201.1|0
1652322300000|2022-05-12 02:25:00|8216.1|8204.1|8207.4|8195.4|8216.1|8204.1|8205.1|8193.1|0
1652322600000|2022-05-12 02:30:00|8208.3|8196.3|8197.1|8185.1|8210.8|8198.8|8195.9|8183.9|0
1652322900000|2022-05-12 02:35:00|8196.7|8184.7|8191.4|8179.4|8196.7|8184.7|8191.4|8179.4|0
1652323200000|2022-05-12 02:40:00|8192.2|8180.2|8191.4|8179.4|8193.7|8181.7|8191.3|8179.3|0
1652323500000|2022-05-12 02:45:00|8192.2|8180.2|8189.1|8177.1|8198.2|8186.2|8186.8|8174.8|0
1652323800000|2022-05-12 02:50:00|8188.6|8176.6|8184.5|8172.5|8189.1|8177.1|8182.2|8170.2|0
1652324100000|2022-05-12 02:55:00|8184.1|8172.1|8193.7|8181.7|8193.7|8181.7|8182.2|8170.2|0
1652324400000|2022-05-12 03:00:00|8196.5|8184.5|8194.2|8182.2|8198.8|8186.8|8192|8180|0
1652324700000|2022-05-12 03:05:00|8193.1|8181.1|8192|8180|8194.3|8182.3|8189.6|8177.6|0
1652325000000|2022-05-12 03:10:00|8191.9|8179.9|8187.3|8175.3|8192|8180|8185.1|8173.1|0
1652325300000|2022-05-12 03:15:00|8185.1|8173.1|8189.7|8177.7|8194.3|8182.3|8185.1|8173.1|0
1652325600000|2022-05-12 03:20:00|8189.6|8177.6|8194.2|8182.2|8194.2|8182.2|8188.5|8176.5|0
1652325900000|2022-05-12 03:25:00|8191.9|8179.9|8192|8180|8194.2|8182.2|8189.7|8177.7|0
1652326200000|2022-05-12 03:30:00|8190.5|8178.5|8196|8184|8197.1|8185.1|8189.1|8177.1|0
1652326500000|2022-05-12 03:35:00|8195.1|8183.1|8193.7|8181.7|8196|8184|8191.4|8179.4|0
1652326800000|2022-05-12 03:40:00|8192.8|8180.8|8183.4|8171.4|8193.7|8181.7|8179.9|8167.9|0
1652327100000|2022-05-12 03:45:00|8183.8|8171.8|8188|8176|8189.1|8177.1|8182.2|8170.2|0
1652327400000|2022-05-12 03:50:00|8188.4|8176.4|8184.5|8172.5|8189.1|8177.1|8181.1|8169.1|0
1652327700000|2022-05-12 03:55:00|8185.4|8173.4|8189.1|8177.1|8189.1|8177.1|8182.2|8170.2|0
1652328000000|2022-05-12 04:00:00|8189.7|8177.7|8189.6|8177.6|8192|8180|8187.4|8175.4|0
1652328300000|2022-05-12 04:05:00|8188.5|8176.5|8180.5|8168.5|8188.5|8176.5|8180.4|8168.4|0
1652328600000|2022-05-12 04:10:00|8181.6|8169.6|8180.5|8168.5|8182.8|8170.8|8178.1|8166.1|0
1652328900000|2022-05-12 04:15:00|8180|8168|8179.9|8167.9|8182.2|8170.2|8177.6|8165.6|0
1652329200000|2022-05-12 04:20:00|8179|8167|8171.9|8159.9|8179.9|8167.9|8170.7|8158.7|0
1652329500000|2022-05-12 04:25:00|8172.3|8160.3|8175.3|8163.3|8177.5|8165.5|8168.4|8156.4|0
1652329800000|2022-05-12 04:30:00|8175.6|8163.6|8182.5|8170.5|8184.7|8172.7|8174.5|8162.5|0
1652330100000|2022-05-12 04:35:00|8180.3|8168.3|8175.7|8163.7|8180.3|8168.3|8172.3|8160.3|0
1652330400000|2022-05-12 04:40:00|8174.6|8162.6|8168.9|8156.9|8175.7|8163.7|8168.8|8156.8|0
1652330700000|2022-05-12 04:45:00|8168.1|8156.1|8170.8|8158.8|8170.8|8158.8|8163.9|8151.9|0
1652331000000|2022-05-12 04:50:00|8171.7|8159.7|8175.4|8163.4|8180|8168|8170.8|8158.8|0
1652331300000|2022-05-12 04:55:00|8175.3|8163.3|8179.8|8167.8|8179.8|8167.8|8170.8|8158.8|0
1652331600000|2022-05-12 05:00:00|8182.4|8170.4|8173.6|8161.6|8184.8|8172.8|8173.5|8161.5|0
1652331900000|2022-05-12 05:05:00|8173.5|8161.5|8165.6|8153.6|8173.6|8161.6|8161|8149|0
1652332200000|2022-05-12 05:10:00|8164.5|8152.5|8157|8145|8166.6|8154.6|8154.7|8142.7|0
1652332500000|2022-05-12 05:15:00|8156.1|8144.1|8157.9|8145.9|8157.9|8145.9|8147.4|8135.4|0
1652332800000|2022-05-12 05:20:00|8158.8|8146.8|8142.4|8130.4|8160.3|8148.3|8142.4|8130.4|0
1652333100000|2022-05-12 05:25:00|8142.8|8130.8|8156.1|8144.1|8156.1|8144.1|8142.4|8130.4|0
1652333400000|2022-05-12 05:30:00|8157|8145|8160.7|8148.7|8163|8151|8155|8143|0
1652333700000|2022-05-12 05:35:00|8161.6|8149.6|8151.6|8139.6|8165.3|8153.3|8149.3|8137.3|0
1652334000000|2022-05-12 05:40:00|8152.4|8140.4|8144.6|8132.6|8156.1|8144.1|8142.3|8130.3|0
1652334300000|2022-05-12 05:45:00|8145|8133|8144.5|8132.5|8149.1|8137.1|8144.5|8132.5|0
1652334600000|2022-05-12 05:50:00|8145.3|8133.3|8146.7|8134.7|8146.8|8134.8|8144.4|8132.4|0
1652334900000|2022-05-12 05:55:00|8146.8|8134.8|8146.7|8134.7|8153.6|8141.6|8144.4|8132.4|0
1652335200000|2022-05-12 06:00:00|8144.5|8132.5|8163.7|8158.7|8171.7|8166.7|8144.5|8132.5|89
1652335500000|2022-05-12 06:05:00|8165.7|8160.7|8178.7|8173.7|8182.2|8177.2|8165.7|8160.7|35
1652335800000|2022-05-12 06:10:00|8179.2|8174.2|8175.7|8170.7|8182.7|8177.7|8175.2|8170.2|26
1652336100000|2022-05-12 06:15:00|8176.7|8171.7|8174.2|8169.2|8176.7|8171.7|8166.2|8161.2|67
1652336400000|2022-05-12 06:20:00|8175.7|8170.7|8186.7|8181.7|8186.7|8181.7|8174.7|8169.7|48
1652336700000|2022-05-12 06:25:00|8189.2|8184.2|8188.7|8183.7|8195.7|8190.7|8186.7|8181.7|65
1652337000000|2022-05-12 06:30:00|8189.2|8184.2|8191.7|8186.7|8191.7|8186.7|8184.7|8179.7|45
1652337300000|2022-05-12 06:35:00|8192.2|8187.2|8197.7|8192.7|8202.2|8197.2|8191.7|8186.7|32
1652337600000|2022-05-12 06:40:00|8197.2|8192.2|8192.2|8187.2|8202.2|8197.2|8192.2|8187.2|13
1652337900000|2022-05-12 06:45:00|8192.7|8187.7|8183.7|8178.7|8192.7|8187.7|8176.7|8171.7|32
1652338200000|2022-05-12 06:50:00|8183.2|8178.2|8192.7|8187.7|8192.7|8187.7|8183.2|8178.2|62
1652338500000|2022-05-12 06:55:00|8193.2|8188.2|8190.2|8185.2|8198.7|8193.7|8183.7|8178.7|42
1652338800000|2022-05-12 07:00:00|8191.2|8186.2|8186.7|8181.7|8192.2|8187.2|8168.7|8163.7|815
1652339100000|2022-05-12 07:05:00|8185.7|8180.7|8192.2|8187.2|8202.7|8197.7|8179.7|8174.7|519
1652339400000|2022-05-12 07:10:00|8190.7|8185.7|8179.2|8174.2|8191.7|8186.7|8167.7|8162.7|429
1652339700000|2022-05-12 07:15:00|8181.7|8176.7|8191.2|8186.2|8208.7|8203.7|8180.7|8175.7|302
1652340000000|2022-05-12 07:20:00|8191.7|8186.7|8181.2|8176.2|8191.7|8186.7|8170.7|8165.7|360
1652340300000|2022-05-12 07:25:00|8181.7|8176.7|8200.7|8195.7|8205.7|8200.7|8180.7|8175.7|171
1652340600000|2022-05-12 07:30:00|8200.2|8195.2|8200.7|8195.7|8203.7|8198.7|8180.7|8175.7|207
1652340900000|2022-05-12 07:35:00|8201.2|8196.2|8195.7|8190.7|8210.2|8205.2|8193.7|8188.7|263
1652341200000|2022-05-12 07:40:00|8197.3|8192.3|8227.3|8222.3|8228.3|8223.3|8190.8|8185.8|398
1652341500000|2022-05-12 07:45:00|8227.8|8222.8|8257.8|8252.8|8262.3|8257.3|8222.3|8217.3|328
1652341800000|2022-05-12 07:50:00|8258.3|8253.3|8241.8|8236.8|8261.8|8256.8|8237.8|8232.8|178
1652342100000|2022-05-12 07:55:00|8239.8|8234.8|8248.3|8243.3|8250.8|8245.8|8233.3|8228.3|160
1652342400000|2022-05-12 08:00:00|8248.8|8243.8|8236.3|8231.3|8254.3|8249.3|8231.3|8226.3|164
1652342700000|2022-05-12 08:05:00|8236.8|8231.8|8239.8|8234.8|8240.3|8235.3|8224.8|8219.8|135
1652343000000|2022-05-12 08:10:00|8239.3|8234.3|8239.3|8234.3|8243.3|8238.3|8231.3|8226.3|63
1652343300000|2022-05-12 08:15:00|8239.8|8234.8|8237.3|8232.3|8251.3|8246.3|8236.3|8231.3|97
1652343600000|2022-05-12 08:20:00|8236.8|8231.8|8243.3|8238.3|8246.3|8241.3|8234.8|8229.8|128
1652343900000|2022-05-12 08:25:00|8241.8|8236.8|8238.3|8233.3|8244.8|8239.8|8231.8|8226.8|70
1652344200000|2022-05-12 08:30:00|8237.8|8232.8|8235.3|8230.3|8248.8|8243.8|8226.3|8221.3|138
1652344500000|2022-05-12 08:35:00|8234.8|8229.8|8225.8|8220.8|8234.8|8229.8|8223.8|8218.8|75
1652344800000|2022-05-12 08:40:00|8225.3|8220.3|8222.3|8217.3|8228.3|8223.3|8216.3|8211.3|116
1652345100000|2022-05-12 08:45:00|8221.8|8216.8|8209.3|8204.3|8221.8|8216.8|8203.3|8198.3|176
1652345400000|2022-05-12 08:50:00|8209.8|8204.8|8211.3|8206.3|8212.3|8207.3|8205.8|8200.8|89
1652345700000|2022-05-12 08:55:00|8211.8|8206.8|8200.3|8195.3|8214.3|8209.3|8198.8|8193.8|163
1652346000000|2022-05-12 09:00:00|8200.8|8195.8|8187.8|8182.8|8203.3|8198.3|8186.8|8181.8|105
1652346300000|2022-05-12 09:05:00|8187.3|8182.3|8186.8|8181.8|8193.3|8188.3|8184.8|8179.8|131
1652346600000|2022-05-12 09:10:00|8185.8|8180.8|8173.3|8168.3|8186.3|8181.3|8169.8|8164.8|243
1652346900000|2022-05-12 09:15:00|8173.8|8168.8|8179.3|8174.3|8181.3|8176.3|8169.8|8164.8|112
1652347200000|2022-05-12 09:20:00|8179.8|8174.8|8177.8|8172.8|8185.3|8180.3|8176.8|8171.8|160
1652347500000|2022-05-12 09:25:00|8177.3|8172.3|8180.3|8175.3|8184.3|8179.3|8171.8|8166.8|150
1652347800000|2022-05-12 09:30:00|8179.8|8174.8|8172.8|8167.8|8183.8|8178.8|8166.3|8161.3|159
1652348100000|2022-05-12 09:35:00|8173.3|8168.3|8184.3|8179.3|8185.3|8180.3|8172.8|8167.8|71
1652348400000|2022-05-12 09:40:00|8184.8|8179.8|8176.8|8171.8|8187.8|8182.8|8172.3|8167.3|40
1652348700000|2022-05-12 09:45:00|8177.3|8172.3|8182.3|8177.3|8185.3|8180.3|8174.3|8169.3|45
1652349000000|2022-05-12 09:50:00|8181.8|8176.8|8186.8|8181.8|8187.3|8182.3|8175.3|8170.3|83
1652349300000|2022-05-12 09:55:00|8187.3|8182.3|8185.3|8180.3|8188.3|8183.3|8179.8|8174.8|145
1652349600000|2022-05-12 10:00:00|8185.8|8180.8|8187.8|8182.8|8190.3|8185.3|8182.8|8177.8|70
1652349900000|2022-05-12 10:05:00|8187.3|8182.3|8194.8|8189.8|8198.3|8193.3|8183.3|8178.3|61
1652350200000|2022-05-12 10:10:00|8194.3|8189.3|8183.3|8178.3|8195.3|8190.3|8182.8|8177.8|54
1652350500000|2022-05-12 10:15:00|8182.8|8177.8|8182.3|8177.3|8184.8|8179.8|8176.3|8171.3|51
1652350800000|2022-05-12 10:20:00|8181.8|8176.8|8183.3|8178.3|8184.8|8179.8|8177.3|8172.3|33
1652351100000|2022-05-12 10:25:00|8183.8|8178.8|8201.3|8196.3|8202.3|8197.3|8182.8|8177.8|105
1652351400000|2022-05-12 10:30:00|8200.8|8195.8|8191.3|8186.3|8202.3|8197.3|8190.3|8185.3|88
1652351700000|2022-05-12 10:35:00|8190.8|8185.8|8190.8|8185.8|8195.8|8190.8|8188.3|8183.3|111
1652352000000|2022-05-12 10:40:00|8191.3|8186.3|8187.3|8182.3|8192.8|8187.8|8187.3|8182.3|41
1652352300000|2022-05-12 10:45:00|8187.8|8182.8|8191.3|8186.3|8191.3|8186.3|8186.3|8181.3|27
1652352600000|2022-05-12 10:50:00|8191.8|8186.8|8194.3|8189.3|8194.8|8189.8|8186.3|8181.3|25
1652352900000|2022-05-12 10:55:00|8194.8|8189.8|8205.3|8200.3|8205.8|8200.8|8194.8|8189.8|44
1652353200000|2022-05-12 11:00:00|8204.8|8199.8|8207.8|8202.8|8213.3|8208.3|8204.3|8199.3|103
1652353500000|2022-05-12 11:05:00|8207.3|8202.3|8200.3|8195.3|8207.8|8202.8|8198.3|8193.3|41
1652353800000|2022-05-12 11:10:00|8199.8|8194.8|8213.8|8208.8|8214.3|8209.3|8198.3|8193.3|191
1652354100000|2022-05-12 11:15:00|8214.3|8209.3|8210.8|8205.8|8217.8|8212.8|8209.3|8204.3|60
1652354400000|2022-05-12 11:20:00|8211.8|8206.8|8217.8|8212.8|8222.8|8217.8|8209.8|8204.8|126
1652354700000|2022-05-12 11:25:00|8217.3|8212.3|8206.3|8201.3|8218.3|8213.3|8203.3|8198.3|148
1652355000000|2022-05-12 11:30:00|8205.8|8200.8|8200.8|8195.8|8207.3|8202.3|8199.3|8194.3|114
1652355300000|2022-05-12 11:35:00|8201.3|8196.3|8192.8|8187.8|8206.3|8201.3|8191.3|8186.3|187
1652355600000|2022-05-12 11:40:00|8192.2|8187.2|8188.2|8183.2|8192.2|8187.2|8183.7|8178.7|190
1652355900000|2022-05-12 11:45:00|8187.7|8182.7|8176.7|8171.7|8187.7|8182.7|8176.2|8171.2|108
1652356200000|2022-05-12 11:50:00|8177.2|8172.2|8168.7|8163.7|8179.2|8174.2|8165.2|8160.2|82
1652356500000|2022-05-12 11:55:00|8168.2|8163.2|8156.7|8151.7|8171.7|8166.7|8156.7|8151.7|135
1652356800000|2022-05-12 12:00:00|8156.2|8151.2|8158.7|8153.7|8162.2|8157.2|8154.7|8149.7|139
1652357100000|2022-05-12 12:05:00|8158.2|8153.2|8166.7|8161.7|8167.7|8162.7|8155.7|8150.7|171
1652357400000|2022-05-12 12:10:00|8166.2|8161.2|8167.2|8162.2|8173.2|8168.2|8163.7|8158.7|22
1652357700000|2022-05-12 12:15:00|8166.7|8161.7|8163.7|8158.7|8172.2|8167.2|8162.7|8157.7|61
1652358000000|2022-05-12 12:20:00|8164.2|8159.2|8151.2|8146.2|8170.7|8165.7|8146.2|8141.2|200
1652358300000|2022-05-12 12:25:00|8150.7|8145.7|8156.2|8151.2|8156.7|8151.7|8149.2|8144.2|74
1652358600000|2022-05-12 12:30:00|8156.7|8151.7|8158.7|8153.7|8172.7|8167.7|8153.7|8148.7|132
1652358900000|2022-05-12 12:35:00|8159.2|8154.2|8159.7|8154.7|8163.2|8158.2|8154.7|8149.7|77
1652359200000|2022-05-12 12:40:00|8160.2|8155.2|8160.7|8155.7|8166.2|8161.2|8159.7|8154.7|38
1652359500000|2022-05-12 12:45:00|8160.2|8155.2|8164.7|8159.7|8168.7|8163.7|8159.7|8154.7|53
1652359800000|2022-05-12 12:50:00|8165.7|8160.7|8174.7|8169.7|8174.7|8169.7|8165.7|8160.7|73
1652360100000|2022-05-12 12:55:00|8174.2|8169.2|8173.7|8168.7|8178.7|8173.7|8167.7|8162.7|40
1652360400000|2022-05-12 13:00:00|8173.2|8168.2|8165.7|8160.7|8174.2|8169.2|8165.7|8160.7|48
1652360700000|2022-05-12 13:05:00|8165.2|8160.2|8182.7|8177.7|8182.7|8177.7|8161.7|8156.7|137
1652361000000|2022-05-12 13:10:00|8182.2|8177.2|8180.2|8175.2|8183.2|8178.2|8176.2|8171.2|50
1652361300000|2022-05-12 13:15:00|8179.2|8174.2|8178.2|8173.2|8184.2|8179.2|8175.7|8170.7|94
1652361600000|2022-05-12 13:20:00|8178.7|8173.7|8184.7|8179.7|8186.2|8181.2|8177.7|8172.7|40
1652361900000|2022-05-12 13:25:00|8184.2|8179.2|8175.7|8170.7|8184.2|8179.2|8175.7|8170.7|78
1652362200000|2022-05-12 13:30:00|8176.2|8171.2|8155.2|8150.2|8182.7|8177.7|8155.2|8150.2|237
1652362500000|2022-05-12 13:35:00|8156.7|8151.7|8139.2|8134.2|8161.2|8156.2|8137.7|8132.7|206
1652362800000|2022-05-12 13:40:00|8138.7|8133.7|8158.7|8153.7|8165.2|8160.2|8136.2|8131.2|163
1652363100000|2022-05-12 13:45:00|8158.2|8153.2|8164.7|8159.7|8177.7|8172.7|8153.7|8148.7|223
1652363400000|2022-05-12 13:50:00|8165.2|8160.2|8166.7|8161.7|8171.7|8166.7|8159.7|8154.7|141
1652363700000|2022-05-12 13:55:00|8166.2|8161.2|8160.2|8155.2|8168.7|8163.7|8149.2|8144.2|178
1652364000000|2022-05-12 14:00:00|8160.7|8155.7|8164.7|8159.7|8165.7|8160.7|8148.7|8143.7|195
1652364300000|2022-05-12 14:05:00|8165.2|8160.2|8180.7|8175.7|8181.2|8176.2|8164.2|8159.2|156
1652364600000|2022-05-12 14:10:00|8180.1|8175.1|8190.1|8185.1|8202.1|8197.1|8174.6|8169.6|198
1652364900000|2022-05-12 14:15:00|8190.6|8185.6|8198.6|8193.6|8200.1|8195.1|8182.1|8177.1|165
1652365200000|2022-05-12 14:20:00|8198.1|8193.1|8218.1|8213.1|8222.1|8217.1|8193.1|8188.1|270
1652365500000|2022-05-12 14:25:00|8217.6|8212.6|8207.1|8202.1|8225.1|8220.1|8203.1|8198.1|337
1652365800000|2022-05-12 14:30:00|8207.6|8202.6|8210.6|8205.6|8215.6|8210.6|8202.1|8197.1|116
1652366100000|2022-05-12 14:35:00|8211.1|8206.1|8223.1|8218.1|8225.1|8220.1|8208.6|8203.6|160
1652366400000|2022-05-12 14:40:00|8223.6|8218.6|8216.1|8211.1|8224.6|8219.6|8212.6|8207.6|79
1652366700000|2022-05-12 14:45:00|8217.1|8212.1|8214.1|8209.1|8220.1|8215.1|8211.1|8206.1|100
1652367000000|2022-05-12 14:50:00|8213.6|8208.6|8223.1|8218.1|8225.6|8220.6|8213.1|8208.1|96
1652367300000|2022-05-12 14:55:00|8222.6|8217.6|8221.1|8216.1|8226.1|8221.1|8218.6|8213.6|93
1652367600000|2022-05-12 15:00:00|8221.6|8216.6|8228.6|8223.6|8228.6|8223.6|8214.1|8209.1|138
1652367900000|2022-05-12 15:05:00|8229.1|8224.1|8245.6|8240.6|8247.1|8242.1|8223.6|8218.6|147
1652368200000|2022-05-12 15:10:00|8245.1|8240.1|8233.1|8228.1|8247.1|8242.1|8228.6|8223.6|124
1652368500000|2022-05-12 15:15:00|8232.1|8227.1|8228.6|8223.6|8235.6|8230.6|8225.6|8220.6|106
1652368800000|2022-05-12 15:20:00|8228.1|8223.1|8216.6|8211.6|8232.6|8227.6|8214.6|8209.6|155
1652369100000|2022-05-12 15:25:00|8217.1|8212.1|8209.1|8204.1|8223.6|8218.6|8206.1|8201.1|286
1652369400000|2022-05-12 15:30:00|8208.6|8203.6|8204.5|8198.5|8215.5|8209.5|8195.5|8188.5|614
1652369700000|2022-05-12 15:35:00|8205.5|8199.5|8205.5|8198.5|8206.5|8200.5|8192.5|8185.5|201
1652370000000|2022-05-12 15:40:00|8206.5|8199.5|8185.5|8178.5|8206.5|8199.5|8184.5|8178.5|74
1652370300000|2022-05-12 15:45:00|8184.5|8177.5|8170.5|8163.5|8185.5|8179.5|8168.5|8161.5|64
1652370600000|2022-05-12 15:50:00|8169.5|8162.5|8167.5|8160.5|8169.5|8163.5|8161.5|8154.5|32
1652370900000|2022-05-12 15:55:00|8166.5|8159.5|8148.5|8142.5|8166.5|8159.5|8147.5|8141.5|81
1652371200000|2022-05-12 16:00:00|8149.5|8141.5|8148.5|8141.5|8151.5|8144.5|8140.5|8133.5|69
1652371500000|2022-05-12 16:05:00|8147.5|8140.5|8155.5|8148.5|8157.5|8151.5|8140.5|8134.5|25
1652371800000|2022-05-12 16:10:00|8153.5|8146.5|8158.5|8151.5|8161.5|8154.5|8143.5|8136.5|28
1652372100000|2022-05-12 16:15:00|8157.5|8152.5|8161.5|8154.5|8163.5|8156.5|8149.5|8143.5|18
1652372400000|2022-05-12 16:20:00|8160.5|8153.5|8171.5|8164.5|8172.5|8165.5|8156.5|8148.5|31
1652372700000|2022-05-12 16:25:00|8170.5|8163.5|8184.5|8177.5|8184.5|8177.5|8169.5|8163.5|70
1652373000000|2022-05-12 16:30:00|8183.5|8178.5|8194.5|8187.5|8198.5|8191.5|8182.5|8175.5|41
1652373300000|2022-05-12 16:35:00|8195.5|8188.5|8188.5|8182.5|8198.5|8191.5|8188.5|8181.5|18
1652373600000|2022-05-12 16:40:00|8189.5|8181.5|8200.5|8193.5|8200.5|8193.5|8175.5|8169.5|37
1652373900000|2022-05-12 16:45:00|8201.5|8195.5|8190.5|8183.5|8204.5|8197.5|8186.5|8179.5|28
1652374200000|2022-05-12 16:50:00|8189.5|8184.5|8191.5|8184.5|8197.5|8190.5|8184.5|8177.5|44
1652374500000|2022-05-12 16:55:00|8192.5|8185.5|8182.5|8174.5|8199.5|8192.5|8179.5|8172.5|18
1652374800000|2022-05-12 17:00:00|8181.5|8172.5|8174.5|8165.5|8188.5|8181.5|8172.5|8164.5|30
1652375100000|2022-05-12 17:05:00|8173.5|8164.5|8172.5|8164.5|8178.5|8172.5|8167.5|8159.5|10
1652375400000|2022-05-12 17:10:00|8170.5|8163.5|8173.5|8165.5|8182.5|8174.5|8168.5|8160.5|6
1652375700000|2022-05-12 17:15:00|8172.5|8164.5|8165.5|8158.5|8180.5|8172.5|8159.5|8152.5|12
1652376000000|2022-05-12 17:20:00|8168.5|8160.5|8166.5|8158.5|8174.5|8166.5|8159.5|8152.5|14
1652376300000|2022-05-12 17:25:00|8165.5|8157.5|8166.5|8159.5|8169.5|8160.5|8158.5|8151.5|53
1652376600000|2022-05-12 17:30:00|8165.5|8158.5|8158.5|8150.5|8170.5|8163.5|8153.5|8145.5|5
1652376900000|2022-05-12 17:35:00|8157.5|8149.5|8149.5|8141.5|8162.5|8153.5|8147.5|8140.5|27
1652377200000|2022-05-12 17:40:00|8148.5|8140.5|8151.5|8144.5|8153.5|8145.5|8147.5|8139.5|22
1652377500000|2022-05-12 17:45:00|8152.5|8145.5|8138.5|8129.5|8152.5|8145.5|8138.5|8129.5|10
1652377800000|2022-05-12 17:50:00|8139.5|8130.5|8143.5|8136.5|8144.5|8138.5|8137.5|8128.5|23
1652378100000|2022-05-12 17:55:00|8144.5|8137.5|8149.6|8137.6|8153.5|8145.5|8139.5|8131.5|39
1652378400000|2022-05-12 18:00:00|8148.5|8136.5|8164.2|8152.2|8168.9|8156.9|8147.3|8135.3|0
1652378700000|2022-05-12 18:05:00|8162|8150|8141.4|8129.4|8164.2|8152.2|8141.3|8129.3|0
1652379000000|2022-05-12 18:10:00|8141.3|8129.3|8152.8|8140.8|8152.9|8140.9|8141.3|8129.3|0
1652379300000|2022-05-12 18:15:00|8150.6|8138.6|8161.6|8149.6|8161.6|8149.6|8146|8134|0
1652379600000|2022-05-12 18:20:00|8160.5|8148.5|8156.8|8144.8|8168.6|8156.6|8152.2|8140.2|0
1652379900000|2022-05-12 18:25:00|8155.7|8143.7|8156|8144|8160.7|8148.7|8149|8137|0
1652380200000|2022-05-12 18:30:00|8155.9|8143.9|8143.7|8131.7|8158.3|8146.3|8136.8|8124.8|25
1652380500000|2022-05-12 18:35:00|8143.6|8131.6|8136.6|8124.6|8143.7|8131.7|8136.6|8124.6|0
1652380800000|2022-05-12 18:40:00|8136.7|8124.7|8134.5|8122.5|8141.3|8129.3|8127.6|8115.6|0
1652381100000|2022-05-12 18:45:00|8134.4|8122.4|8132.2|8120.2|8143.8|8131.8|8132.1|8120.1|0
1652381400000|2022-05-12 18:50:00|8132.1|8120.1|8136.8|8124.8|8143.8|8131.8|8127.5|8115.5|0
1652381700000|2022-05-12 18:55:00|8136.7|8124.7|8134.5|8122.5|8139.2|8127.2|8129.8|8117.8|0
1652382000000|2022-05-12 19:00:00|8134.4|8122.4|8148.5|8136.5|8150.8|8138.8|8129.9|8117.9|0
1652382300000|2022-05-12 19:05:00|8150.7|8138.7|8141.4|8129.4|8150.8|8138.8|8135.6|8123.6|0
1652382600000|2022-05-12 19:10:00|8141.5|8129.5|8139.2|8127.2|8141.5|8129.5|8132|8120|0
1652382900000|2022-05-12 19:15:00|8139.4|8127.4|8160.2|8148.2|8163.8|8151.8|8139.3|8127.3|0
1652383200000|2022-05-12 19:20:00|8160.3|8148.3|8178.9|8166.9|8188.1|8176.1|8157.9|8145.9|0
1652383500000|2022-05-12 19:25:00|8180|8168|8167.5|8155.5|8193.2|8181.2|8165.2|8153.2|0
1652383800000|2022-05-12 19:30:00|8165.3|8153.3|8176.9|8164.9|8188.5|8176.5|8165.2|8153.2|0
1652384100000|2022-05-12 19:35:00|8176.8|8164.8|8183.9|8171.9|8184|8172|8167.6|8155.6|0
1652384400000|2022-05-12 19:40:00|8184|8172|8186|8174|8193.4|8181.4|8176.8|8164.8|0
1652384700000|2022-05-12 19:45:00|8183.8|8171.8|8183.7|8171.7|8195.5|8183.5|8179.1|8167.1|0
1652385000000|2022-05-12 19:50:00|8181.5|8169.5|8187.9|8175.9|8204.6|8192.6|8181.5|8169.5|0
1652385300000|2022-05-12 19:55:00|8188|8176|8204.8|8192.8|8207.2|8195.2|8185.6|8173.6|0
1652385600000|2022-05-12 20:00:00|8204.9|8192.9|8212.8|8200.8|8212.9|8200.9|8195|8183|0
1652385900000|2022-05-12 20:05:00|8213.3|8201.3|8214.2|8202.2|8217.4|8205.4|8210.1|8198.1|0
1652386200000|2022-05-12 20:10:00|8214.1|8202.1|8195.8|8183.8|8214.1|8202.1|8195.4|8183.4|0
1652386500000|2022-05-12 20:15:00|8196.5|8184.5|8195.9|8183.9|8198.4|8186.4|8184.9|8172.9|0
1652386800000|2022-05-12 20:20:00|8195.6|8183.6|8194.2|8182.2|8196.8|8184.8|8189.3|8177.3|0
1652387100000|2022-05-12 20:25:00|8194.4|8182.4|8194|8182|8196|8184|8189.4|8177.4|0
1652387400000|2022-05-12 20:30:00|8194.2|8182.2|8188.6|8176.6|8194.2|8182.2|8178.1|8166.1|0
1652387700000|2022-05-12 20:35:00|8188.8|8176.8|8179.7|8167.7|8191.1|8179.1|8172.6|8160.6|0
1652388000000|2022-05-12 20:40:00|8180.8|8168.8|8172.9|8160.9|8183|8171|8171.3|8159.3|0
1652388300000|2022-05-12 20:45:00|8173.2|8161.2|8162.1|8150.1|8179.3|8167.3|8161.6|8149.6|0
1652388600000|2022-05-12 20:50:00|8162.3|8150.3|8153.5|8141.5|8162.5|8150.5|8153|8141|0
1652388900000|2022-05-12 20:55:00|8153.7|8141.7|8158.9|8146.9|8160.5|8148.5|8148.9|8136.9|0
1652389200000|2022-05-12 21:00:00|8159|8147|8160.9|8148.9|8161.6|8149.6|8158.7|8146.7|0
1652389500000|2022-05-12 21:05:00|8160.7|8148.7|8161.3|8149.3|8161.3|8149.3|8160|8148|0
1652389800000|2022-05-12 21:10:00|8161.5|8149.5|8163.9|8151.9|8165.5|8153.5|8161.5|8149.5|0
1652390100000|2022-05-12 21:15:00|8163.8|8151.8|8163.6|8151.6|8164.1|8152.1|8163.4|8151.4|0
1652390400000|2022-05-12 21:20:00|8163.9|8151.9|8166.8|8154.8|8166.8|8154.8|8163.6|8151.6|0
1652390700000|2022-05-12 21:25:00|8166.4|8154.4|8167.7|8155.7|8167.7|8155.7|8166.1|8154.1|0
1652391000000|2022-05-12 21:30:00|8168.2|8156.2|8167.5|8155.5|8168.7|8156.7|8167.5|8155.5|0
1652391300000|2022-05-12 21:35:00|8167.7|8155.7|8168.2|8156.2|8168.2|8156.2|8167.5|8155.5|0
1652391600000|2022-05-12 21:40:00|8167.3|8155.3|8167.5|8155.5|8169.1|8157.1|8166.8|8154.8|0
1652391900000|2022-05-12 21:45:00|8168|8156|8168.4|8156.4|8169.6|8157.6|8168|8156|0
1652392200000|2022-05-12 21:50:00|8168.6|8156.6|8168.2|8156.2|8169.3|8157.3|8168.2|8156.2|0
1652392500000|2022-05-12 21:55:00|8168.7|8156.7|8169.6|8157.6|8169.6|8157.6|8168.6|8156.6|0
1652392800000|2022-05-12 22:00:00|8169.7|8157.7|8174.1|8162.1|8180.5|8168.5|8169.7|8157.7|0
1652393100000|2022-05-12 22:05:00|8174.8|8162.8|8180|8168|8183.7|8171.7|8171.1|8159.1|0
1652393400000|2022-05-12 22:10:00|8180.1|8168.1|8185.8|8173.8|8187.8|8175.8|8178.9|8166.9|0
1652393700000|2022-05-12 22:15:00|8185.7|8173.7|8184.8|8172.8|8186.7|8174.7|8178.7|8166.7|0
1652394000000|2022-05-12 22:20:00|8185.1|8173.1|8178.9|8166.9|8188.3|8176.3|8178.9|8166.9|0
1652394300000|2022-05-12 22:25:00|8179.1|8167.1|8189.4|8177.4|8189.9|8177.9|8179.1|8167.1|0
1652394600000|2022-05-12 22:30:00|8189|8177|8179.6|8167.6|8189.4|8177.4|8179.6|8167.6|0
1652394900000|2022-05-12 22:35:00|8180|8168|8181.2|8169.2|8181.4|8169.4|8179.4|8167.4|0
1652395200000|2022-05-12 22:40:00|8181.4|8169.4|8184.6|8172.6|8184.6|8172.6|8181.2|8169.2|0
1652395500000|2022-05-12 22:45:00|8184.4|8172.4|8183.1|8171.1|8186.1|8174.1|8182|8170|0
1652395800000|2022-05-12 22:50:00|8183.6|8171.6|8184.1|8172.1|8186.6|8174.6|8182.2|8170.2|0
1652396100000|2022-05-12 22:55:00|8184.3|8172.3|8185|8173|8185.7|8173.7|8182.5|8170.5|0
1652396400000|2022-05-12 23:00:00|8185.7|8173.7|8195|8183|8196.6|8184.6|8184.3|8172.3|0
1652396700000|2022-05-12 23:05:00|8195.7|8183.7|8195.5|8183.5|8203.3|8191.3|8194.3|8182.3|0
1652397000000|2022-05-12 23:10:00|8195.3|8183.3|8199.4|8187.4|8201.9|8189.9|8194.3|8182.3|0
1652397300000|2022-05-12 23:15:00|8199.1|8187.1|8198|8186|8199.6|8187.6|8194.3|8182.3|0
1652397600000|2022-05-12 23:20:00|8199.1|8187.1|8207.4|8195.4|8208.1|8196.1|8199.1|8187.1|0
1652397900000|2022-05-12 23:25:00|8208.1|8196.1|8207.4|8195.4|8212.6|8200.6|8204.9|8192.9|0
1652398200000|2022-05-12 23:30:00|8208.1|8196.1|8211.7|8199.7|8214.2|8202.2|8206.5|8194.5|0
1652398500000|2022-05-12 23:35:00|8212.2|8200.2|8226.3|8214.3|8226.7|8214.7|8209.6|8197.6|0
1652398800000|2022-05-12 23:40:00|8226.5|8214.5|8228.5|8216.5|8231.5|8219.5|8226.3|8214.3|0
1652399100000|2022-05-12 23:45:00|8228.3|8216.3|8235.6|8223.6|8238.8|8226.8|8228.3|8216.3|0
1652399400000|2022-05-12 23:50:00|8235.8|8223.8|8235.8|8223.8|8237.2|8225.2|8233.5|8221.5|0
1652399700000|2022-05-12 23:55:00|8236.1|8224.1|8234.5|8222.5|8237.2|8225.2|8234|8222|0
1652400000000|2022-05-13 00:00:00|8234.4|8222.4|8236.4|8224.4|8237.6|8225.6|8225.8|8213.8|0
1652400300000|2022-05-13 00:05:00|8236|8224|8234|8222|8239.3|8227.3|8232.9|8220.9|0
1652400600000|2022-05-13 00:10:00|8233.6|8221.6|8239.3|8227.3|8242.1|8230.1|8227.9|8215.9|0
1652400900000|2022-05-13 00:15:00|8239.1|8227.1|8248.6|8236.6|8249.7|8237.7|8238.7|8226.7|0
1652401200000|2022-05-13 00:20:00|8248.5|8236.5|8250.8|8238.8|8253.1|8241.1|8241.8|8229.8|0
1652401500000|2022-05-13 00:25:00|8250.9|8238.9|8257.7|8245.7|8257.7|8245.7|8248.6|8236.6|0
1652401800000|2022-05-13 00:30:00|8258.5|8246.5|8266.4|8254.4|8268.8|8256.8|8257.6|8245.6|0
1652402100000|2022-05-13 00:35:00|8266.8|8254.8|8268.7|8256.7|8268.7|8256.7|8261.9|8249.9|0
1652402400000|2022-05-13 00:40:00|8269.5|8257.5|8277.6|8265.6|8282.2|8270.2|8268.7|8256.7|0
1652402700000|2022-05-13 00:45:00|8278.5|8266.5|8279.9|8267.9|8284.4|8272.4|8277.6|8265.6|0
1652403000000|2022-05-13 00:50:00|8280.7|8268.7|8282.1|8270.1|8284.4|8272.4|8279.9|8267.9|0
1652403300000|2022-05-13 00:55:00|8283|8271|8282.1|8270.1|8284.4|8272.4|8279.9|8267.9|0
1652403600000|2022-05-13 01:00:00|8282|8270|8285.4|8273.4|8286.6|8274.6|8279.7|8267.7|0
1652403900000|2022-05-13 01:05:00|8285|8273|8282|8270|8285.4|8273.4|8279.8|8267.8|0
1652404200000|2022-05-13 01:10:00|8281.6|8269.6|8286.6|8274.6|8286.6|8274.6|8279.8|8267.8|0
1652404500000|2022-05-13 01:15:00|8286.1|8274.1|8300|8288|8300|8288|8284.3|8272.3|0
1652404800000|2022-05-13 01:20:00|8299.2|8287.2|8300.1|8288.1|8304.6|8292.6|8297.8|8285.8|0
1652405100000|2022-05-13 01:25:00|8300.9|8288.9|8300.2|8288.2|8304.6|8292.6|8297.9|8285.9|0
1652405400000|2022-05-13 01:30:00|8299.3|8287.3|8295.6|8283.6|8299.3|8287.3|8293.4|8281.4|0
1652405700000|2022-05-13 01:35:00|8294.8|8282.8|8282|8270|8294.8|8282.8|8279.7|8267.7|0
1652406000000|2022-05-13 01:40:00|8281.6|8269.6|8284.3|8272.3|8287.7|8275.7|8279.8|8267.8|0
1652406300000|2022-05-13 01:45:00|8284.7|8272.7|8291.1|8279.1|8293.3|8281.3|8284.3|8272.3|0
1652406600000|2022-05-13 01:50:00|8291.9|8279.9|8300.1|8288.1|8300.1|8288.1|8291.1|8279.1|0
1652406900000|2022-05-13 01:55:00|8299.3|8287.3|8300.1|8288.1|8302.4|8290.4|8297.8|8285.8|0
1652407200000|2022-05-13 02:00:00|8301|8289|8304.6|8292.6|8309.2|8297.2|8301|8289|0
1652407500000|2022-05-13 02:05:00|8304.7|8292.7|8302.4|8290.4|8306.9|8294.9|8301.2|8289.2|0
1652407800000|2022-05-13 02:10:00|8301.9|8289.9|8300.1|8288.1|8302.4|8290.4|8300.1|8288.1|0
1652408100000|2022-05-13 02:15:00|8297.5|8285.5|8304.3|8292.3|8306.6|8294.6|8295.3|8283.3|0
1652408400000|2022-05-13 02:20:00|8304.2|8292.2|8302|8290|8305.4|8293.4|8300.9|8288.9|0
1652408700000|2022-05-13 02:25:00|8300.3|8288.3|8296.8|8284.8|8300.3|8288.3|8294.5|8282.5|0
1652409000000|2022-05-13 02:30:00|8298|8286|8299.4|8287.4|8301.7|8289.7|8297.1|8285.1|0
1652409300000|2022-05-13 02:35:00|8298.6|8286.6|8290.4|8278.4|8301.7|8289.7|8290.4|8278.4|0
1652409600000|2022-05-13 02:40:00|8290.8|8278.8|8292.6|8280.6|8292.7|8280.7|8290.4|8278.4|0
1652409900000|2022-05-13 02:45:00|8292.7|8280.7|8290.4|8278.4|8292.7|8280.7|8290.4|8278.4|0
1652410200000|2022-05-13 02:50:00|8290.8|8278.8|8291.4|8279.4|8294.8|8282.8|8290.3|8278.3|0
1652410500000|2022-05-13 02:55:00|8291|8279|8290.3|8278.3|8292.6|8280.6|8288.1|8276.1|0
1652410800000|2022-05-13 03:00:00|8289.5|8277.5|8289.2|8277.2|8290.3|8278.3|8288|8276|0
1652411100000|2022-05-13 03:05:00|8288.7|8276.7|8294.9|8282.9|8294.9|8282.9|8288|8276|0
1652411400000|2022-05-13 03:10:00|8294|8282|8294.9|8282.9|8294.9|8282.9|8292.6|8280.6|0
1652411700000|2022-05-13 03:15:00|8295.8|8283.8|8306.3|8294.3|8307.4|8295.4|8295.8|8283.8|0
1652412000000|2022-05-13 03:20:00|8305.5|8293.5|8315.4|8303.4|8315.4|8303.4|8304|8292|0
1652412300000|2022-05-13 03:25:00|8315|8303|8313.1|8301.1|8315.4|8303.4|8308.6|8296.6|0
1652412600000|2022-05-13 03:30:00|8313.2|8301.2|8317.7|8305.7|8322.3|8310.3|8313.1|8301.1|0
1652412900000|2022-05-13 03:35:00|8318.2|8306.2|8322.1|8310.1|8322.2|8310.2|8317.7|8305.7|0
1652413200000|2022-05-13 03:40:00|8321.7|8309.7|8324.3|8312.3|8324.3|8312.3|8321|8309|0
1652413500000|2022-05-13 03:45:00|8323.4|8311.4|8319.7|8307.7|8324.3|8312.3|8317.4|8305.4|0
1652413800000|2022-05-13 03:50:00|8319.2|8307.2|8315.1|8303.1|8324.2|8312.2|8315.1|8303.1|0
1652414100000|2022-05-13 03:55:00|8315.6|8303.6|8314|8302|8317.4|8305.4|8310.6|8298.6|0
1652414400000|2022-05-13 04:00:00|8314.4|8302.4|8303.7|8291.7|8315.1|8303.1|8303.7|8291.7|0
1652414700000|2022-05-13 04:05:00|8303.8|8291.8|8303.8|8291.8|8306|8294|8301.5|8289.5|0
1652415000000|2022-05-13 04:10:00|8303.7|8291.7|8303.7|8291.7|8303.8|8291.8|8299.2|8287.2|0
1652415300000|2022-05-13 04:15:00|8303.6|8291.6|8303.4|8291.4|8304.7|8292.7|8301.3|8289.3|0
1652415600000|2022-05-13 04:20:00|8304.5|8292.5|8307.9|8295.9|8307.9|8295.9|8303.3|8291.3|0
1652415900000|2022-05-13 04:25:00|8307.8|8295.8|8307.9|8295.9|8307.9|8295.9|8305.6|8293.6|0
1652416200000|2022-05-13 04:30:00|8307.7|8295.7|8301.3|8289.3|8308.1|8296.1|8300.2|8288.2|0
1652416500000|2022-05-13 04:35:00|8301.4|8289.4|8299.1|8287.1|8303.6|8291.6|8299|8287|0
1652416800000|2022-05-13 04:40:00|8299.5|8287.5|8299.2|8287.2|8301.4|8289.4|8299.2|8287.2|0
1652417100000|2022-05-13 04:45:00|8299.6|8287.6|8303.8|8291.8|8303.8|8291.8|8299.2|8287.2|0
1652417400000|2022-05-13 04:50:00|8303.7|8291.7|8306|8294|8307.2|8295.2|8303.7|8291.7|0
1652417700000|2022-05-13 04:55:00|8305.6|8293.6|8303.8|8291.8|8306|8294|8302.6|8290.6|0
1652418000000|2022-05-13 05:00:00|8306|8294|8301.9|8289.9|8306|8294|8297.3|8285.3|0
1652418300000|2022-05-13 05:05:00|8299.7|8287.7|8304.7|8292.7|8304.8|8292.8|8299.6|8287.6|0
1652418600000|2022-05-13 05:10:00|8304.8|8292.8|8304.6|8292.6|8309.3|8297.3|8304.6|8292.6|0
1652418900000|2022-05-13 05:15:00|8305.1|8293.1|8309.3|8297.3|8309.3|8297.3|8302.5|8290.5|0
1652419200000|2022-05-13 05:20:00|8309.7|8297.7|8306.1|8294.1|8315.2|8303.2|8306.1|8294.1|0
1652419500000|2022-05-13 05:25:00|8305.3|8293.3|8303.6|8291.6|8306.1|8294.1|8294.6|8282.6|0
1652419800000|2022-05-13 05:30:00|8302.7|8290.7|8308.1|8296.1|8310.4|8298.4|8299.1|8287.1|0
1652420100000|2022-05-13 05:35:00|8308.2|8296.2|8310.4|8298.4|8310.4|8298.4|8308.1|8296.1|0
1652420400000|2022-05-13 05:40:00|8309.6|8297.6|8310.4|8298.4|8313.8|8301.8|8308.1|8296.1|0
1652420700000|2022-05-13 05:45:00|8310.9|8298.9|8310.4|8298.4|8314.9|8302.9|8305.9|8293.9|0
1652421000000|2022-05-13 05:50:00|8309.9|8297.9|8312.6|8300.6|8312.6|8300.6|8305.8|8293.8|0
1652421300000|2022-05-13 05:55:00|8313.4|8301.4|8312.6|8300.6|8314.9|8302.9|8308.1|8296.1|0
1652421600000|2022-05-13 06:00:00|8305.7|8293.7|8264.5|8259.5|8305.8|8293.8|8261.5|8256.5|120
1652421900000|2022-05-13 06:05:00|8265|8260|8265.5|8260.5|8275|8270|8264|8259|63
1652422200000|2022-05-13 06:10:00|8265|8260|8251.5|8246.5|8265.5|8260.5|8251.5|8246.5|17
1652422500000|2022-05-13 06:15:00|8251|8246|8239.5|8234.5|8251.5|8246.5|8238|8233|61
1652422800000|2022-05-13 06:20:00|8239|8234|8250.5|8245.5|8252.5|8247.5|8237.5|8232.5|14
1652423100000|2022-05-13 06:25:00|8250|8245|8250.5|8245.5|8254|8249|8247.5|8242.5|10
1652423400000|2022-05-13 06:30:00|8250|8245|8252|8247|8254.5|8249.5|8244|8239|36
1652423700000|2022-05-13 06:35:00|8253|8248|8257.5|8252.5|8259.5|8254.5|8250.5|8245.5|20
1652424000000|2022-05-13 06:40:00|8257|8252|8260|8255|8262.5|8257.5|8251.5|8246.5|9
1652424300000|2022-05-13 06:45:00|8260.5|8255.5|8264|8259|8267|8262|8256.5|8251.5|24
1652424600000|2022-05-13 06:50:00|8264.5|8259.5|8256|8251|8266|8261|8256|8251|15
1652424900000|2022-05-13 06:55:00|8256.5|8251.5|8252|8247|8261|8256|8246|8241|68
1652425200000|2022-05-13 07:00:00|8254|8249|8254.5|8249.5|8258.5|8253.5|8241|8236|696
1652425500000|2022-05-13 07:05:00|8255|8250|8266.5|8261.5|8270|8265|8252.5|8247.5|321
1652425800000|2022-05-13 07:10:00|8266|8261|8264|8259|8272|8267|8261.5|8256.5|221
1652426100000|2022-05-13 07:15:00|8266|8261|8251.5|8246.5|8272|8267|8243.5|8238.5|227
1652426400000|2022-05-13 07:20:00|8252|8247|8279|8274|8279|8274|8248|8243|154
1652426700000|2022-05-13 07:25:00|8279.5|8274.5|8291.5|8286.5|8291.5|8286.5|8271|8266|232
1652427000000|2022-05-13 07:30:00|8291|8286|8298.5|8293.5|8302.5|8297.5|8290|8285|210
1652427300000|2022-05-13 07:35:00|8299|8294|8301|8296|8301|8296|8292.5|8287.5|97
1652427600000|2022-05-13 07:40:00|8302.1|8297.1|8293.1|8288.1|8302.1|8297.1|8290.6|8285.6|106
1652427900000|2022-05-13 07:45:00|8293.6|8288.6|8290.6|8285.6|8296.6|8291.6|8289.6|8284.6|65
1652428200000|2022-05-13 07:50:00|8291.1|8286.1|8282.6|8277.6|8291.6|8286.6|8281.6|8276.6|101
1652428500000|2022-05-13 07:55:00|8283.1|8278.1|8276.1|8271.1|8283.6|8278.6|8272.1|8267.1|136
1652428800000|2022-05-13 08:00:00|8276.6|8271.6|8284.6|8279.6|8287.1|8282.1|8276.1|8271.1|120
1652429100000|2022-05-13 08:05:00|8285.1|8280.1|8299.1|8294.1|8299.6|8294.6|8284.6|8279.6|75
1652429400000|2022-05-13 08:10:00|8299.6|8294.6|8292.6|8287.6|8299.6|8294.6|8286.6|8281.6|64
1652429700000|2022-05-13 08:15:00|8293.1|8288.1|8292.6|8287.6|8296.1|8291.1|8288.6|8283.6|62
1652430000000|2022-05-13 08:20:00|8293.1|8288.1|8309.6|8304.6|8309.6|8304.6|8293.1|8288.1|59
1652430300000|2022-05-13 08:25:00|8309.1|8304.1|8313.1|8308.1|8315.6|8310.6|8308.1|8303.1|82
1652430600000|2022-05-13 08:30:00|8312.6|8307.6|8302.1|8297.1|8316.6|8311.6|8299.6|8294.6|68
1652430900000|2022-05-13 08:35:00|8301.6|8296.6|8289.6|8284.6|8303.6|8298.6|8288.1|8283.1|67
1652431200000|2022-05-13 08:40:00|8289.1|8284.1|8287.1|8282.1|8290.6|8285.6|8285.1|8280.1|54
1652431500000|2022-05-13 08:45:00|8286.6|8281.6|8281.1|8276.1|8289.1|8284.1|8280.6|8275.6|86
1652431800000|2022-05-13 08:50:00|8280.6|8275.6|8283.6|8278.6|8283.6|8278.6|8276.6|8271.6|98
1652432100000|2022-05-13 08:55:00|8283.1|8278.1|8282.6|8277.6|8284.1|8279.1|8278.1|8273.1|79
1652432400000|2022-05-13 09:00:00|8283.1|8278.1|8290.6|8285.6|8291.6|8286.6|8283.1|8278.1|25
1652432700000|2022-05-13 09:05:00|8291.1|8286.1|8293.6|8288.6|8294.6|8289.6|8289.1|8284.1|26
1652433000000|2022-05-13 09:10:00|8293.1|8288.1|8290.1|8285.1|8293.1|8288.1|8288.6|8283.6|21
1652433300000|2022-05-13 09:15:00|8290.6|8285.6|8292.1|8287.1|8294.6|8289.6|8290.6|8285.6|10
1652433600000|2022-05-13 09:20:00|8292.6|8287.6|8294.6|8289.6|8294.6|8289.6|8291.1|8286.1|20
1652433900000|2022-05-13 09:25:00|8294.1|8289.1|8289.6|8284.6|8294.6|8289.6|8287.6|8282.6|47
1652434200000|2022-05-13 09:30:00|8290.1|8285.1|8288.1|8283.1|8293.1|8288.1|8280.6|8275.6|78
1652434500000|2022-05-13 09:35:00|8288.6|8283.6|8287.6|8282.6|8290.6|8285.6|8286.1|8281.1|14
1652434800000|2022-05-13 09:40:00|8288.1|8283.1|8285.6|8280.6|8288.6|8283.6|8282.6|8277.6|43
1652435100000|2022-05-13 09:45:00|8285.1|8280.1|8279.6|8274.6|8287.6|8282.6|8278.6|8273.6|42
1652435400000|2022-05-13 09:50:00|8280.1|8275.1|8271.6|8266.6|8281.6|8276.6|8271.1|8266.1|53
1652435700000|2022-05-13 09:55:00|8271.1|8266.1|8285.1|8280.1|8285.6|8280.6|8271.1|8266.1|65
1652436000000|2022-05-13 10:00:00|8284.6|8279.6|8294.1|8289.1|8294.6|8289.6|8284.6|8279.6|97
1652436300000|2022-05-13 10:05:00|8294.6|8289.6|8291.1|8286.1|8295.1|8290.1|8290.1|8285.1|81
1652436600000|2022-05-13 10:10:00|8291.6|8286.6|8299.6|8294.6|8300.1|8295.1|8290.1|8285.1|91
1652436900000|2022-05-13 10:15:00|8299.1|8294.1|8295.6|8290.6|8302.1|8297.1|8294.6|8289.6|41
1652437200000|2022-05-13 10:20:00|8295.1|8290.1|8292.1|8287.1|8295.1|8290.1|8289.1|8284.1|52
1652437500000|2022-05-13 10:25:00|8291.6|8286.6|8291.6|8286.6|8294.6|8289.6|8289.6|8284.6|60
1652437800000|2022-05-13 10:30:00|8291.1|8286.1|8290.6|8285.6|8292.6|8287.6|8285.6|8280.6|26
1652438100000|2022-05-13 10:35:00|8291.1|8286.1|8298.6|8293.6|8300.1|8295.1|8291.1|8286.1|37
1652438400000|2022-05-13 10:40:00|8298.1|8293.1|8303.6|8298.6|8304.6|8299.6|8297.6|8292.6|64
1652438700000|2022-05-13 10:45:00|8304.1|8299.1|8307.6|8302.6|8308.6|8303.6|8301.1|8296.1|44
1652439000000|2022-05-13 10:50:00|8307.1|8302.1|8302.1|8297.1|8308.1|8303.1|8301.6|8296.6|71
1652439300000|2022-05-13 10:55:00|8302.6|8297.6|8303.6|8298.6|8305.1|8300.1|8300.6|8295.6|29
1652439600000|2022-05-13 11:00:00|8303.1|8298.1|8308.6|8303.6|8309.1|8304.1|8302.1|8297.1|22
1652439900000|2022-05-13 11:05:00|8309.1|8304.1|8305.6|8300.6|8309.1|8304.1|8302.6|8297.6|19
1652440200000|2022-05-13 11:10:00|8306.1|8301.1|8302.1|8297.1|8306.1|8301.1|8300.1|8295.1|17
1652440500000|2022-05-13 11:15:00|8302.6|8297.6|8298.6|8293.6|8304.1|8299.1|8298.1|8293.1|192
1652440800000|2022-05-13 11:20:00|8299.1|8294.1|8305.1|8300.1|8305.6|8300.6|8298.6|8293.6|42
1652441100000|2022-05-13 11:25:00|8305.6|8300.6|8301.1|8296.1|8306.6|8301.6|8299.1|8294.1|21
1652441400000|2022-05-13 11:30:00|8301.6|8296.6|8297.1|8292.1|8301.6|8296.6|8294.1|8289.1|71
1652441700000|2022-05-13 11:35:00|8296.6|8291.6|8297.1|8292.1|8299.1|8294.1|8295.6|8290.6|47
1652442000000|2022-05-13 11:40:00|8295.5|8290.5|8293.5|8288.5|8295.5|8290.5|8291|8286|56
1652442300000|2022-05-13 11:45:00|8293|8288|8289|8284|8294|8289|8287.5|8282.5|94
1652442600000|2022-05-13 11:50:00|8288.5|8283.5|8287|8282|8289.5|8284.5|8284.5|8279.5|45
1652442900000|2022-05-13 11:55:00|8287.5|8282.5|8291|8286|8297.5|8292.5|8287|8282|161
1652443200000|2022-05-13 12:00:00|8291.5|8286.5|8291.5|8286.5|8295|8290|8290|8285|50
1652443500000|2022-05-13 12:05:00|8291|8286|8295|8290|8297.5|8292.5|8290.5|8285.5|61
1652443800000|2022-05-13 12:10:00|8295.5|8290.5|8299.5|8294.5|8299.5|8294.5|8294.5|8289.5|20
1652444100000|2022-05-13 12:15:00|8299|8294|8301.5|8296.5|8302.5|8297.5|8298.5|8293.5|64
1652444400000|2022-05-13 12:20:00|8302|8297|8295.5|8290.5|8302.5|8297.5|8294.5|8289.5|57
1652444700000|2022-05-13 12:25:00|8295|8290|8296.5|8291.5|8296.5|8291.5|8291.5|8286.5|31
1652445000000|2022-05-13 12:30:00|8295|8290|8298.5|8293.5|8299|8294|8293.5|8288.5|34
1652445300000|2022-05-13 12:35:00|8299|8294|8300|8295|8304|8299|8299|8294|29
1652445600000|2022-05-13 12:40:00|8300.5|8295.5|8296|8291|8302|8297|8294|8289|38
1652445900000|2022-05-13 12:45:00|8296.5|8291.5|8297|8292|8297.5|8292.5|8294.5|8289.5|29
1652446200000|2022-05-13 12:50:00|8296.5|8291.5|8296|8291|8299.5|8294.5|8293.5|8288.5|62
1652446500000|2022-05-13 12:55:00|8295.5|8290.5|8288|8283|8295.5|8290.5|8288|8283|47
1652446800000|2022-05-13 13:00:00|8288.5|8283.5|8282.5|8277.5|8289.5|8284.5|8279.5|8274.5|130
1652447100000|2022-05-13 13:05:00|8283.5|8278.5|8286.5|8281.5|8287.5|8282.5|8283.5|8278.5|27
1652447400000|2022-05-13 13:10:00|8287|8282|8283|8278|8288|8283|8280.5|8275.5|50
1652447700000|2022-05-13 13:15:00|8283.5|8278.5|8278.5|8273.5|8287.5|8282.5|8278.5|8273.5|17
1652448000000|2022-05-13 13:20:00|8278|8273|8278|8273|8283|8278|8275|8270|45
1652448300000|2022-05-13 13:25:00|8278.5|8273.5|8283.5|8278.5|8284.5|8279.5|8278|8273|37
1652448600000|2022-05-13 13:30:00|8284|8279|8289|8284|8292.5|8287.5|8284|8279|150
1652448900000|2022-05-13 13:35:00|8289.5|8284.5|8294.5|8289.5|8297|8292|8284|8279|139
1652449200000|2022-05-13 13:40:00|8294|8289|8283.5|8278.5|8295|8290|8283|8278|127
1652449500000|2022-05-13 13:45:00|8284|8279|8279|8274|8289.5|8284.5|8278|8273|61
1652449800000|2022-05-13 13:50:00|8279.5|8274.5|8297|8292|8299|8294|8279.5|8274.5|100
1652450100000|2022-05-13 13:55:00|8297.5|8292.5|8293|8288|8299|8294|8291|8286|34
1652450400000|2022-05-13 14:00:00|8293.5|8288.5|8308|8303|8308.5|8303.5|8293.5|8288.5|110
1652450700000|2022-05-13 14:05:00|8308.5|8303.5|8311.5|8306.5|8314|8309|8305|8300|45
1652451000000|2022-05-13 14:10:00|8310.8|8305.8|8320.3|8315.3|8330.3|8325.3|8310.8|8305.8|419
1652451300000|2022-05-13 14:15:00|8320.8|8315.8|8320.3|8315.3|8322.3|8317.3|8314.8|8309.8|121
1652451600000|2022-05-13 14:20:00|8321.3|8316.3|8318.3|8313.3|8327.8|8322.8|8317.3|8312.3|99
1652451900000|2022-05-13 14:25:00|8318.8|8313.8|8320.8|8315.8|8324.8|8319.8|8318.3|8313.3|79
1652452200000|2022-05-13 14:30:00|8320.3|8315.3|8320.8|8315.8|8322.8|8317.8|8317.3|8312.3|64
1652452500000|2022-05-13 14:35:00|8320.3|8315.3|8313.8|8308.8|8320.8|8315.8|8312.3|8307.3|115
1652452800000|2022-05-13 14:40:00|8314.3|8309.3|8308.3|8303.3|8316.8|8311.8|8307.8|8302.8|74
1652453100000|2022-05-13 14:45:00|8307.3|8302.3|8304.8|8299.8|8307.8|8302.8|8303.3|8298.3|64
1652453400000|2022-05-13 14:50:00|8303.3|8298.3|8306.3|8301.3|8307.3|8302.3|8301.8|8296.8|59
1652453700000|2022-05-13 14:55:00|8306.8|8301.8|8304.3|8299.3|8307.8|8302.8|8302.3|8297.3|75
1652454000000|2022-05-13 15:00:00|8304.8|8299.8|8308.8|8303.8|8311.3|8306.3|8303.8|8298.8|87
1652454300000|2022-05-13 15:05:00|8308.3|8303.3|8317.3|8312.3|8318.3|8313.3|8308.3|8303.3|75
1652454600000|2022-05-13 15:10:00|8316.8|8311.8|8320.3|8315.3|8320.3|8315.3|8313.8|8308.8|45
1652454900000|2022-05-13 15:15:00|8319.8|8314.8|8319.3|8314.3|8321.8|8316.8|8316.8|8311.8|223
1652455200000|2022-05-13 15:20:00|8319.8|8314.8|8328.8|8323.8|8330.8|8325.8|8319.3|8314.3|284
1652455500000|2022-05-13 15:25:00|8329.3|8324.3|8340.8|8335.8|8341.8|8336.8|8328.8|8323.8|536
1652455800000|2022-05-13 15:30:00|8340.3|8335.3|8337.2|8331.2|8341.2|8335.3|8328.2|8321.2|596
1652456100000|2022-05-13 15:35:00|8335.2|8328.2|8337.2|8330.2|8339.2|8333.2|8331.2|8325.2|553
1652456400000|2022-05-13 15:40:00|8338.2|8331.2|8329.2|8322.2|8338.2|8331.2|8325.2|8317.2|24
1652456700000|2022-05-13 15:45:00|8328.2|8321.2|8336.2|8330.2|8336.2|8330.2|8322.2|8315.2|91
1652457000000|2022-05-13 15:50:00|8337.2|8329.2|8339.2|8333.2|8340.2|8333.2|8334.2|8328.2|43
1652457300000|2022-05-13 15:55:00|8340.2|8334.2|8341.2|8334.2|8341.2|8334.2|8337.2|8330.2|6
1652457600000|2022-05-13 16:00:00|8340.2|8333.2|8343.2|8336.2|8343.2|8337.2|8339.2|8332.2|13
1652457900000|2022-05-13 16:05:00|8344.2|8335.2|8352.2|8345.2|8352.2|8345.2|8343.2|8335.2|45
1652458200000|2022-05-13 16:10:00|8353.2|8346.2|8360.2|8353.2|8362.2|8356.2|8351.2|8345.2|50
1652458500000|2022-05-13 16:15:00|8359.2|8352.2|8358.2|8351.2|8361.2|8355.2|8357.2|8350.2|41
1652458800000|2022-05-13 16:20:00|8359.2|8352.2|8352.2|8345.2|8360.2|8354.2|8350.2|8343.2|16
1652459100000|2022-05-13 16:25:00|8351.2|8344.2|8355.2|8348.2|8356.2|8349.2|8348.2|8341.2|34
1652459400000|2022-05-13 16:30:00|8356.2|8349.2|8360.2|8353.2|8361.2|8354.2|8356.2|8349.2|41
1652459700000|2022-05-13 16:35:00|8359.2|8354.2|8363.2|8357.2|8363.2|8357.2|8359.2|8353.2|19
1652460000000|2022-05-13 16:40:00|8362.2|8356.2|8362.2|8355.2|8364.2|8357.2|8361.2|8355.2|12
1652460300000|2022-05-13 16:45:00|8361.2|8354.2|8359.2|8353.2|8363.2|8356.2|8358.2|8351.2|19
1652460600000|2022-05-13 16:50:00|8358.2|8351.2|8353.2|8346.2|8358.2|8351.2|8349.2|8343.2|36
1652460900000|2022-05-13 16:55:00|8354.2|8347.2|8357.2|8350.2|8358.2|8351.2|8354.2|8347.2|16
1652461200000|2022-05-13 17:00:00|8358.2|8351.2|8359.2|8352.2|8360.2|8354.2|8353.2|8346.2|13
1652461500000|2022-05-13 17:05:00|8358.2|8350.2|8352.2|8345.2|8358.2|8350.2|8350.2|8343.2|2
1652461800000|2022-05-13 17:10:00|8353.2|8344.2|8353.2|8345.2|8355.2|8347.2|8350.2|8343.2|4
1652462100000|2022-05-13 17:15:00|8352.2|8346.2|8347.2|8340.2|8354.2|8346.2|8346.2|8339.2|11
1652462400000|2022-05-13 17:20:00|8348.2|8341.2|8351.2|8343.2|8351.2|8343.2|8342.2|8335.2|9
1652462700000|2022-05-13 17:25:00|8350.2|8342.2|8346.2|8339.2|8351.2|8344.2|8346.2|8338.2|2
1652463000000|2022-05-13 17:30:00|8347.2|8340.2|8349.2|8342.2|8350.2|8343.2|8345.2|8337.2|1
1652463300000|2022-05-13 17:35:00|8348.2|8341.2|8345.2|8338.2|8348.2|8342.2|8343.2|8337.2|10
1652463600000|2022-05-13 17:40:00|8344.2|8337.2|8342.2|8333.2|8347.2|8339.2|8340.2|8333.2|25
1652463900000|2022-05-13 17:45:00|8343.2|8334.2|8345.2|8336.2|8345.2|8337.2|8338.2|8332.2|26
1652464200000|2022-05-13 17:50:00|8344.2|8335.2|8341.2|8333.2|8346.2|8336.2|8338.2|8330.2|18
1652464500000|2022-05-13 17:55:00|8342.2|8332.2|8338.7|8326.7|8345.2|8337.2|8333.2|8326.7|30
1652464800000|2022-05-13 18:00:00|8338.6|8326.6|8318.9|8306.9|8338.7|8326.7|8315.5|8303.5|0
1652465100000|2022-05-13 18:05:00|8317.8|8305.8|8329.5|8317.5|8331.8|8319.8|8314.9|8302.9|0
1652465400000|2022-05-13 18:10:00|8330.6|8318.6|8322.7|8310.7|8336.3|8324.3|8322.6|8310.6|0
1652465700000|2022-05-13 18:15:00|8322.6|8310.6|8334.1|8322.1|8334.1|8322.1|8320.3|8308.3|0
1652466000000|2022-05-13 18:20:00|8331.9|8319.9|8324.7|8312.7|8333.8|8321.8|8322.2|8310.2|0
1652466300000|2022-05-13 18:25:00|8324.6|8312.6|8324.7|8312.7|8329.2|8317.2|8320|8308|0
1652466600000|2022-05-13 18:30:00|8325.8|8313.8|8336|8324|8347.6|8335.6|8324.7|8312.7|0
1652466900000|2022-05-13 18:35:00|8334.9|8322.9|8333.6|8321.6|8336.1|8324.1|8326.8|8314.8|0
1652467200000|2022-05-13 18:40:00|8334.7|8322.7|8342.7|8330.7|8345|8333|8330.1|8318.1|0
1652467500000|2022-05-13 18:45:00|8342.8|8330.8|8338.1|8326.1|8342.8|8330.8|8332.5|8320.5|0
1652467800000|2022-05-13 18:50:00|8338|8326|8359.1|8347.1|8359.1|8347.1|8336.9|8324.9|0
1652468100000|2022-05-13 18:55:00|8359.2|8347.2|8361.4|8349.4|8361.4|8349.4|8354.5|8342.5|0
1652468400000|2022-05-13 19:00:00|8361.3|8349.3|8356.8|8344.8|8366|8354|8354.6|8342.6|0
1652468700000|2022-05-13 19:05:00|8356.9|8344.9|8368.5|8356.5|8368.5|8356.5|8356.8|8344.8|0
1652469000000|2022-05-13 19:10:00|8368.4|8356.4|8375.3|8363.3|8375.3|8363.3|8366.1|8354.1|0
1652469300000|2022-05-13 19:15:00|8373.1|8361.1|8373.2|8361.2|8377.7|8365.7|8368.5|8356.5|0
1652469600000|2022-05-13 19:20:00|8373.1|8361.1|8373.2|8361.2|8375.5|8363.5|8366.3|8354.3|0
1652469900000|2022-05-13 19:25:00|8373.3|8361.3|8374.4|8362.4|8375.5|8363.5|8367.5|8355.5|0
1652470200000|2022-05-13 19:30:00|8374.3|8362.3|8357.9|8345.9|8376.7|8364.7|8355.6|8343.6|0
1652470500000|2022-05-13 19:35:00|8360.1|8348.1|8360.2|8348.2|8367.2|8355.2|8351|8339|0
1652470800000|2022-05-13 19:40:00|8360.3|8348.3|8366.1|8354.1|8371.7|8359.7|8359|8347|0
1652471100000|2022-05-13 19:45:00|8367.2|8355.2|8365.9|8353.9|8371.9|8359.9|8355.6|8343.6|0
1652471400000|2022-05-13 19:50:00|8369.1|8357.1|8364.6|8352.6|8371.5|8359.5|8350.7|8338.7|0
1652471700000|2022-05-13 19:55:00|8364.5|8352.5|8374.9|8362.9|8374.9|8362.9|8357.1|8345.1|0
1652472000000|2022-05-13 20:00:00|8371.7|8359.7|8356.5|8344.5|8371.7|8359.7|8354|8342|0
1652472300000|2022-05-13 20:05:00|8357|8345|8349.7|8337.7|8357.7|8345.7|8348.8|8336.8|0
1652472600000|2022-05-13 20:10:00|8350.4|8338.4|8350.9|8338.9|8354.7|8342.7|8349.3|8337.3|0
1652472900000|2022-05-13 20:15:00|8351.3|8339.3|8362.2|8350.2|8363.3|8351.3|8351.1|8339.1|0
1652473200000|2022-05-13 20:20:00|8363.3|8351.3|8364.9|8352.9|8368|8356|8359.7|8347.7|0
1652473500000|2022-05-13 20:25:00|8364.6|8352.6|8367.4|8355.4|8368.5|8356.5|8363.7|8351.7|0
1652473800000|2022-05-13 20:30:00|8367.1|8355.1|8368|8356|8368.5|8356.5|8365.8|8353.8|0
1652474100000|2022-05-13 20:35:00|8368.1|8356.1|8366.9|8354.9|8370.1|8358.1|8366.5|8354.5|0
1652474400000|2022-05-13 20:40:00|8366.5|8354.5|8365.5|8353.5|8367.5|8355.5|8364.3|8352.3|0
1652474700000|2022-05-13 20:45:00|8365.9|8353.9|8361.2|8349.2|8367.5|8355.5|8360.7|8348.7|0
1652475000000|2022-05-13 20:50:00|8360.7|8348.7|8355|8343|8362.3|8350.3|8355|8343|0
1652475300000|2022-05-13 20:55:00|8355.1|8343.1|8354.8|8342.8|8357.5|8345.5|8353.7|8341.7|0
1652475600000|2022-05-13 21:00:00|8355|8343|8355|8343|8355|8343|8355|8343|0
1652652000000|2022-05-15 22:00:00|8367.8|8355.8|8396.4|8384.4|8396.4|8384.4|8367.2|8355.2|0
1652652300000|2022-05-15 22:05:00|8396.2|8384.2|8400.5|8388.5|8403.7|8391.7|8391.9|8379.9|0
1652652600000|2022-05-15 22:10:00|8400.9|8388.9|8407.3|8395.3|8411|8399|8400.2|8388.2|0
1652652900000|2022-05-15 22:15:00|8407.1|8395.1|8402.3|8390.3|8408.7|8396.7|8401.6|8389.6|0
1652653200000|2022-05-15 22:20:00|8402.5|8390.5|8404.8|8392.8|8405.5|8393.5|8398.2|8386.2|0
1652653500000|2022-05-15 22:25:00|8404.4|8392.4|8402.5|8390.5|8405|8393|8400.3|8388.3|0
1652653800000|2022-05-15 22:30:00|8402.6|8390.6|8398.2|8386.2|8403|8391|8395.5|8383.5|0
1652654100000|2022-05-15 22:35:00|8398|8386|8398.7|8386.7|8399.8|8387.8|8396.7|8384.7|0
1652654400000|2022-05-15 22:40:00|8398.9|8386.9|8400.7|8388.7|8401.9|8389.9|8394.6|8382.6|0
1652654700000|2022-05-15 22:45:00|8400.5|8388.5|8403.1|8391.1|8406.6|8394.6|8397.1|8385.1|0
1652655000000|2022-05-15 22:50:00|8402.9|8390.9|8405.1|8393.1|8407.6|8395.6|8401.1|8389.1|0
1652655300000|2022-05-15 22:55:00|8405.2|8393.2|8401.8|8389.8|8405.4|8393.4|8398.6|8386.6|0
1652655600000|2022-05-15 23:00:00|8402|8390|8398.6|8386.6|8402.7|8390.7|8397.4|8385.4|0
1652655900000|2022-05-15 23:05:00|8398.8|8386.8|8391.8|8379.8|8400.4|8388.4|8390.2|8378.2|0
1652656200000|2022-05-15 23:10:00|8392.2|8380.2|8394.5|8382.5|8396.5|8384.5|8391.3|8379.3|0
1652656500000|2022-05-15 23:15:00|8394.9|8382.9|8396.1|8384.1|8399|8387|8391.3|8379.3|0
1652656800000|2022-05-15 23:20:00|8396|8384|8398.1|8386.1|8398.6|8386.6|8393.3|8381.3|0
1652657100000|2022-05-15 23:25:00|8397.9|8385.9|8393.8|8381.8|8401.7|8389.7|8393.1|8381.1|0
1652657400000|2022-05-15 23:30:00|8394.9|8382.9|8404.2|8392.2|8406.3|8394.3|8393.8|8381.8|0
1652657700000|2022-05-15 23:35:00|8404.9|8392.9|8401.7|8389.7|8405.8|8393.8|8401.1|8389.1|0
1652658000000|2022-05-15 23:40:00|8402.2|8390.2|8402.6|8390.6|8404.2|8392.2|8399|8387|0
1652658300000|2022-05-15 23:45:00|8402.9|8390.9|8406.3|8394.3|8409.4|8397.4|8402.9|8390.9|0
1652658600000|2022-05-15 23:50:00|8406.9|8394.9|8414.2|8402.2|8416.2|8404.2|8405.8|8393.8|0
1652658900000|2022-05-15 23:55:00|8413.7|8401.7|8403.8|8391.8|8414.6|8402.6|8402.6|8390.6|0
1652659200000|2022-05-16 00:00:00|8403.7|8391.7|8393.6|8381.6|8404.9|8392.9|8389.9|8377.9|0
1652659500000|2022-05-16 00:05:00|8393.3|8381.3|8388.7|8376.7|8396.1|8384.1|8385|8373|0
1652659800000|2022-05-16 00:10:00|8389.3|8377.3|8390.9|8378.9|8397.3|8385.3|8387.7|8375.7|0
1652660100000|2022-05-16 00:15:00|8390.2|8378.2|8378.7|8366.7|8390.2|8378.2|8374.3|8362.3|0
1652660400000|2022-05-16 00:20:00|8378.1|8366.1|8386.9|8374.9|8386.9|8374.9|8374.7|8362.7|0
1652660700000|2022-05-16 00:25:00|8385.8|8373.8|8389.2|8377.2|8389.2|8377.2|8384.7|8372.7|0
1652661000000|2022-05-16 00:30:00|8401.2|8389.2|8394.2|8382.2|8401.2|8389.2|8390.8|8378.8|0
1652661300000|2022-05-16 00:35:00|8393.8|8381.8|8388.6|8376.6|8394.2|8382.2|8388.6|8376.6|0
1652661600000|2022-05-16 00:40:00|8389|8377|8390.8|8378.8|8390.9|8378.9|8388.6|8376.6|0
1652661900000|2022-05-16 00:45:00|8390.9|8378.9|8389.7|8377.7|8395.3|8383.3|8389.7|8377.7|0
1652662200000|2022-05-16 00:50:00|8390.2|8378.2|8393.1|8381.1|8395.4|8383.4|8388.6|8376.6|0
1652662500000|2022-05-16 00:55:00|8393.2|8381.2|8397.7|8385.7|8397.7|8385.7|8393.2|8381.2|0
1652662800000|2022-05-16 01:00:00|8396.8|8384.8|8399.9|8387.9|8402.2|8390.2|8395.4|8383.4|0
1652663100000|2022-05-16 01:05:00|8400.8|8388.8|8406.7|8394.7|8407.8|8395.8|8399.9|8387.9|0
1652663400000|2022-05-16 01:10:00|8407.5|8395.5|8403.3|8391.3|8408.9|8396.9|8402.2|8390.2|0
1652663700000|2022-05-16 01:15:00|8402.9|8390.9|8393.1|8381.1|8404.4|8392.4|8390.9|8378.9|0
1652664000000|2022-05-16 01:20:00|8392.7|8380.7|8383|8371|8392.7|8380.7|8377.4|8365.4|0
1652664300000|2022-05-16 01:25:00|8383.4|8371.4|8381.8|8369.8|8388.6|8376.6|8378.5|8366.5|0
1652664600000|2022-05-16 01:30:00|8382.7|8370.7|8381.8|8369.8|8386.4|8374.4|8379.6|8367.6|0
1652664900000|2022-05-16 01:35:00|8381.9|8369.9|8363.8|8351.8|8384.1|8372.1|8361.5|8349.5|0
1652665200000|2022-05-16 01:40:00|8364.7|8352.7|8368.3|8356.3|8372.8|8360.8|8364.7|8352.7|0
1652665500000|2022-05-16 01:45:00|8355.6|8343.6|8344.3|8332.3|8360|8348|8343.2|8331.2|0
1652665800000|2022-05-16 01:50:00|8343.2|8331.2|8346.5|8334.5|8348.8|8336.8|8342.1|8330.1|0
1652666100000|2022-05-16 01:55:00|8346.6|8334.6|8346.5|8334.5|8346.6|8334.6|8339.7|8327.7|0
1652666400000|2022-05-16 02:00:00|8358.4|8346.4|8341.3|8329.3|8358.4|8346.4|8341.3|8329.3|0
1652666700000|2022-05-16 02:05:00|8341.7|8329.7|8339.1|8327.1|8348.2|8336.2|8333.5|8321.5|0
1652667000000|2022-05-16 02:10:00|8339.2|8327.2|8334.9|8322.9|8343.8|8331.8|8332.6|8320.6|0
1652667300000|2022-05-16 02:15:00|8334.5|8322.5|8330.8|8318.8|8339.4|8327.4|8330.8|8318.8|0
1652667600000|2022-05-16 02:20:00|8329.9|8317.9|8321.7|8309.7|8329.9|8317.9|8310.6|8298.6|0
1652667900000|2022-05-16 02:25:00|8321.3|8309.3|8321.7|8309.7|8326.2|8314.2|8317.2|8305.2|0
1652668200000|2022-05-16 02:30:00|8322.2|8310.2|8326.3|8314.3|8326.3|8314.3|8317.2|8305.2|0
1652668500000|2022-05-16 02:35:00|8325.9|8313.9|8328.6|8316.6|8333.1|8321.1|8323|8311|0
1652668800000|2022-05-16 02:40:00|8328.2|8316.2|8328.7|8316.7|8330.9|8318.9|8321.9|8309.9|0
1652669100000|2022-05-16 02:45:00|8328.6|8316.6|8327.5|8315.5|8330.9|8318.9|8324.1|8312.1|0
1652669400000|2022-05-16 02:50:00|8327.9|8315.9|8336.6|8324.6|8336.6|8324.6|8326.4|8314.4|0
1652669700000|2022-05-16 02:55:00|8335.8|8323.8|8336.6|8324.6|8336.6|8324.6|8333.2|8321.2|0
1652670000000|2022-05-16 03:00:00|8325.9|8313.9|8323.7|8311.7|8326|8314|8321.4|8309.4|0
1652670300000|2022-05-16 03:05:00|8323.6|8311.6|8320.3|8308.3|8323.7|8311.7|8320.3|8308.3|0
1652670600000|2022-05-16 03:10:00|8319.2|8307.2|8321.5|8309.5|8326|8314|8319.2|8307.2|0
1652670900000|2022-05-16 03:15:00|8333.9|8321.9|8325.3|8313.3|8334.4|8322.4|8325.3|8313.3|0
1652671200000|2022-05-16 03:20:00|8324.5|8312.5|8315.1|8303.1|8325.3|8313.3|8309.4|8297.4|0
1652671500000|2022-05-16 03:25:00|8315.5|8303.5|8320.7|8308.7|8321.9|8309.9|8312.8|8300.8|0
1652671800000|2022-05-16 03:30:00|8320.3|8308.3|8323|8311|8326.4|8314.4|8319.6|8307.6|0
1652672100000|2022-05-16 03:35:00|8322.6|8310.6|8327.6|8315.6|8329.8|8317.8|8320.8|8308.8|0
1652672400000|2022-05-16 03:40:00|8327.5|8315.5|8329.6|8317.6|8329.6|8317.6|8319.5|8307.5|0
1652672700000|2022-05-16 03:45:00|8329.2|8317.2|8320.6|8308.6|8329.6|8317.6|8320.6|8308.6|0
1652673000000|2022-05-16 03:50:00|8321.5|8309.5|8327.4|8315.4|8327.4|8315.4|8320.6|8308.6|0
1652673300000|2022-05-16 03:55:00|8327|8315|8320.7|8308.7|8327.4|8315.4|8320.7|8308.7|0
1652673600000|2022-05-16 04:00:00|8321.5|8309.5|8327.4|8315.4|8329.7|8317.7|8321.5|8309.5|0
1652673900000|2022-05-16 04:05:00|8326.9|8314.9|8327.4|8315.4|8329.6|8317.6|8325.1|8313.1|0
1652674200000|2022-05-16 04:10:00|8327|8315|8325.2|8313.2|8327.4|8315.4|8322.9|8310.9|0
1652674500000|2022-05-16 04:15:00|8325.6|8313.6|8329.7|8317.7|8329.7|8317.7|8320.7|8308.7|0
1652674800000|2022-05-16 04:20:00|8329.8|8317.8|8334.2|8322.2|8336.5|8324.5|8329.7|8317.7|0
1652675100000|2022-05-16 04:25:00|8334.1|8322.1|8335.3|8323.3|8336.4|8324.4|8329.6|8317.6|0
1652675400000|2022-05-16 04:30:00|8335.7|8323.7|8334.2|8322.2|8336.4|8324.4|8330.8|8318.8|0
1652675700000|2022-05-16 04:35:00|8334.6|8322.6|8336.4|8324.4|8343.2|8331.2|8334.2|8322.2|0
1652676000000|2022-05-16 04:40:00|8336.5|8324.5|8334.2|8322.2|8341|8329|8334.1|8322.1|0
1652676300000|2022-05-16 04:45:00|8334.6|8322.6|8335.3|8323.3|8336.4|8324.4|8331.9|8319.9|0
1652676600000|2022-05-16 04:50:00|8335.7|8323.7|8336.4|8324.4|8338.7|8326.7|8335.3|8323.3|0
1652676900000|2022-05-16 04:55:00|8336.8|8324.8|8340.9|8328.9|8340.9|8328.9|8336.4|8324.4|0
1652677200000|2022-05-16 05:00:00|8341.4|8329.4|8338.7|8326.7|8345.4|8333.4|8337.5|8325.5|0
1652677500000|2022-05-16 05:05:00|8337.8|8325.8|8338.7|8326.7|8340.9|8328.9|8333|8321|0
1652677800000|2022-05-16 05:10:00|8339.1|8327.1|8339.8|8327.8|8350|8338|8336.4|8324.4|0
1652678100000|2022-05-16 05:15:00|8328|8316|8323.5|8311.5|8328|8316|8319.1|8307.1|0
1652678400000|2022-05-16 05:20:00|8322.4|8310.4|8323.5|8311.5|8325.8|8313.8|8319.1|8307.1|0
1652678700000|2022-05-16 05:25:00|8322.4|8310.4|8321.4|8309.4|8325.8|8313.8|8319.1|8307.1|0
1652679000000|2022-05-16 05:30:00|8321.3|8309.3|8325.8|8313.8|8325.9|8313.9|8321.3|8309.3|0
1652679300000|2022-05-16 05:35:00|8325.9|8313.9|8333|8321|8335.3|8323.3|8325.9|8313.9|0
1652679600000|2022-05-16 05:40:00|8334.1|8322.1|8331.8|8319.8|8335.3|8323.3|8329|8317|0
1652679900000|2022-05-16 05:45:00|8344.3|8332.3|8342.5|8330.5|8344.8|8332.8|8340.3|8328.3|0
1652680200000|2022-05-16 05:50:00|8341.6|8329.6|8338|8326|8341.6|8329.6|8333.5|8321.5|0
1652680500000|2022-05-16 05:55:00|8337.6|8325.6|8340.2|8328.2|8340.2|8328.2|8335.7|8323.7|0
1652680800000|2022-05-16 06:00:00|8329.5|8317.5|8320.7|8315.7|8342.2|8337.2|8317.7|8312.7|28
1652681100000|2022-05-16 06:05:00|8318.7|8313.7|8314.2|8309.2|8324.7|8319.7|8313.7|8308.7|28
1652681400000|2022-05-16 06:10:00|8316.2|8311.2|8313.7|8308.7|8317.7|8312.7|8309.7|8304.7|24
1652681700000|2022-05-16 06:15:00|8314.2|8309.2|8319.2|8314.2|8323.2|8318.2|8313.2|8308.2|28
1652682000000|2022-05-16 06:20:00|8319.7|8314.7|8317.2|8312.2|8322.7|8317.7|8312.2|8307.2|29
1652682300000|2022-05-16 06:25:00|8317.7|8312.7|8317.2|8312.2|8319.2|8314.2|8315.2|8310.2|3
1652682600000|2022-05-16 06:30:00|8316.7|8311.7|8315.2|8310.2|8321.2|8316.2|8313.7|8308.7|39
1652682900000|2022-05-16 06:35:00|8315.7|8310.7|8316.7|8311.7|8318.7|8313.7|8314.2|8309.2|11
1652683200000|2022-05-16 06:40:00|8316.2|8311.2|8311.2|8306.2|8317.2|8312.2|8310.7|8305.7|2
1652683500000|2022-05-16 06:45:00|8311.7|8306.7|8317.2|8312.2|8318.7|8313.7|8311.2|8306.2|11
1652683800000|2022-05-16 06:50:00|8317.7|8312.7|8316.7|8311.7|8320.7|8315.7|8315.2|8310.2|10
1652684100000|2022-05-16 06:55:00|8317.2|8312.2|8320.2|8315.2|8323.7|8318.7|8313.2|8308.2|118
1652684400000|2022-05-16 07:00:00|8318.2|8313.2|8313.2|8308.2|8319.7|8314.7|8291.2|8286.2|899
1652684700000|2022-05-16 07:05:00|8313.7|8308.7|8304.2|8299.2|8322.2|8317.2|8301.2|8296.2|406
1652685000000|2022-05-16 07:10:00|8303.7|8298.7|8306.7|8301.7|8308.7|8303.7|8299.2|8294.2|257
1652685300000|2022-05-16 07:15:00|8307.2|8302.2|8297.2|8292.2|8319.7|8314.7|8295.2|8290.2|363
1652685600000|2022-05-16 07:20:00|8296.7|8291.7|8301.2|8296.2|8301.2|8296.2|8286.7|8281.7|130
1652685900000|2022-05-16 07:25:00|8301.7|8296.7|8332.2|8327.2|8334.2|8329.2|8301.2|8296.2|208
1652686200000|2022-05-16 07:30:00|8332.7|8327.7|8335.2|8330.2|8335.2|8330.2|8325.7|8320.7|64
1652686500000|2022-05-16 07:35:00|8335.7|8330.7|8335.2|8330.2|8339.7|8334.7|8329.2|8324.2|55
1652686800000|2022-05-16 07:40:00|8336.8|8331.8|8329.8|8324.8|8341.8|8336.8|8329.8|8324.8|186
1652687100000|2022-05-16 07:45:00|8329.3|8324.3|8334.8|8329.8|8340.3|8335.3|8327.8|8322.8|58
1652687400000|2022-05-16 07:50:00|8335.8|8330.8|8328.8|8323.8|8335.8|8330.8|8323.3|8318.3|88
1652687700000|2022-05-16 07:55:00|8328.3|8323.3|8331.3|8326.3|8334.8|8329.8|8326.3|8321.3|65
1652688000000|2022-05-16 08:00:00|8331.8|8326.8|8345.8|8340.8|8346.3|8341.3|8331.8|8326.8|98
1652688300000|2022-05-16 08:05:00|8346.3|8341.3|8360.3|8355.3|8360.3|8355.3|8345.8|8340.8|193
1652688600000|2022-05-16 08:10:00|8361.3|8356.3|8359.8|8354.8|8364.3|8359.3|8356.3|8351.3|125
1652688900000|2022-05-16 08:15:00|8359.3|8354.3|8362.3|8357.3|8365.3|8360.3|8356.8|8351.8|153
1652689200000|2022-05-16 08:20:00|8362.8|8357.8|8363.8|8358.8|8367.8|8362.8|8360.3|8355.3|115
1652689500000|2022-05-16 08:25:00|8363.3|8358.3|8357.3|8352.3|8365.3|8360.3|8354.8|8349.8|81
1652689800000|2022-05-16 08:30:00|8357.8|8352.8|8368.8|8363.8|8371.3|8366.3|8353.8|8348.8|130
1652690100000|2022-05-16 08:35:00|8368.3|8363.3|8367.8|8362.8|8372.8|8367.8|8362.8|8357.8|71
1652690400000|2022-05-16 08:40:00|8367.3|8362.3|8364.3|8359.3|8367.8|8362.8|8358.3|8353.3|57
1652690700000|2022-05-16 08:45:00|8364.8|8359.8|8367.8|8362.8|8369.3|8364.3|8361.3|8356.3|30
1652691000000|2022-05-16 08:50:00|8367.3|8362.3|8371.8|8366.8|8376.8|8371.8|8366.8|8361.8|62
1652691300000|2022-05-16 08:55:00|8372.3|8367.3|8379.3|8374.3|8383.8|8378.8|8371.3|8366.3|113
1652691600000|2022-05-16 09:00:00|8378.3|8373.3|8380.8|8375.8|8383.3|8378.3|8375.3|8370.3|57
1652691900000|2022-05-16 09:05:00|8380.3|8375.3|8383.8|8378.8|8384.8|8379.8|8378.8|8373.8|986
1652692200000|2022-05-16 09:10:00|8384.3|8379.3|8382.3|8377.3|8386.3|8381.3|8382.3|8377.3|40
1652692500000|2022-05-16 09:15:00|8381.8|8376.8|8378.3|8373.3|8382.3|8377.3|8378.3|8373.3|65
1652692800000|2022-05-16 09:20:00|8378.8|8373.8|8374.3|8369.3|8381.8|8376.8|8373.3|8368.3|78
1652693100000|2022-05-16 09:25:00|8374.8|8369.8|8366.8|8361.8|8376.3|8371.3|8365.3|8360.3|146
1652693400000|2022-05-16 09:30:00|8366.3|8361.3|8367.8|8362.8|8371.3|8366.3|8363.3|8358.3|89
1652693700000|2022-05-16 09:35:00|8367.3|8362.3|8362.8|8357.8|8367.3|8362.3|8361.8|8356.8|36
1652694000000|2022-05-16 09:40:00|8363.3|8358.3|8364.3|8359.3|8367.3|8362.3|8362.3|8357.3|29
1652694300000|2022-05-16 09:45:00|8363.8|8358.8|8366.3|8361.3|8367.3|8362.3|8363.3|8358.3|25
1652694600000|2022-05-16 09:50:00|8366.8|8361.8|8364.8|8359.8|8366.8|8361.8|8362.8|8357.8|18
1652694900000|2022-05-16 09:55:00|8364.3|8359.3|8357.8|8352.8|8366.8|8361.8|8357.3|8352.3|27
1652695200000|2022-05-16 10:00:00|8358.3|8353.3|8360.8|8355.8|8360.8|8355.8|8357.3|8352.3|77
1652695500000|2022-05-16 10:05:00|8361.3|8356.3|8358.8|8353.8|8361.3|8356.3|8356.8|8351.8|31
1652695800000|2022-05-16 10:10:00|8358.3|8353.3|8361.3|8356.3|8361.8|8356.8|8356.3|8351.3|16
1652696100000|2022-05-16 10:15:00|8361.8|8356.8|8361.8|8356.8|8363.3|8358.3|8359.3|8354.3|58
1652696400000|2022-05-16 10:20:00|8361.3|8356.3|8359.3|8354.3|8362.8|8357.8|8357.3|8352.3|18
1652696700000|2022-05-16 10:25:00|8359.8|8354.8|8366.3|8361.3|8371.8|8366.8|8359.3|8354.3|736
1652697000000|2022-05-16 10:30:00|8365.8|8360.8|8364.3|8359.3|8365.8|8360.8|8361.3|8356.3|26
1652697300000|2022-05-16 10:35:00|8364.8|8359.8|8368.3|8363.3|8368.8|8363.8|8363.8|8358.8|826
1652697600000|2022-05-16 10:40:00|8367.8|8362.8|8361.3|8356.3|8368.3|8363.3|8360.3|8355.3|31
1652697900000|2022-05-16 10:45:00|8360.8|8355.8|8363.3|8358.3|8366.8|8361.8|8360.8|8355.8|30
1652698200000|2022-05-16 10:50:00|8362.8|8357.8|8360.3|8355.3|8364.3|8359.3|8358.3|8353.3|56
1652698500000|2022-05-16 10:55:00|8359.8|8354.8|8354.3|8349.3|8360.8|8355.8|8353.8|8348.8|69
1652698800000|2022-05-16 11:00:00|8354.8|8349.8|8357.8|8352.8|8361.3|8356.3|8354.3|8349.3|65
1652699100000|2022-05-16 11:05:00|8357.3|8352.3|8367.3|8362.3|8367.8|8362.8|8357.3|8352.3|39
1652699400000|2022-05-16 11:10:00|8366.8|8361.8|8366.8|8361.8|8368.3|8363.3|8364.8|8359.8|23
1652699700000|2022-05-16 11:15:00|8367.3|8362.3|8362.8|8357.8|8368.8|8363.8|8361.3|8356.3|55
1652700000000|2022-05-16 11:20:00|8363.3|8358.3|8360.8|8355.8|8364.3|8359.3|8358.3|8353.3|55
1652700300000|2022-05-16 11:25:00|8360.3|8355.3|8353.8|8348.8|8361.3|8356.3|8352.3|8347.3|47
1652700600000|2022-05-16 11:30:00|8353.3|8348.3|8349.8|8344.8|8355.3|8350.3|8348.8|8343.8|45
1652700900000|2022-05-16 11:35:00|8350.3|8345.3|8352.8|8347.8|8356.3|8351.3|8349.3|8344.3|124
1652701200000|2022-05-16 11:40:00|8353.1|8348.1|8355.6|8350.6|8358.6|8353.6|8352.1|8347.1|371
1652701500000|2022-05-16 11:45:00|8356.1|8351.1|8355.1|8350.1|8359.1|8354.1|8354.6|8349.6|30
1652701800000|2022-05-16 11:50:00|8354.6|8349.6|8355.6|8350.6|8357.1|8352.1|8350.6|8345.6|35
1652702100000|2022-05-16 11:55:00|8356.1|8351.1|8352.1|8347.1|8356.1|8351.1|8348.6|8343.6|32
1652702400000|2022-05-16 12:00:00|8352.6|8347.6|8350.6|8345.6|8354.6|8349.6|8347.6|8342.6|81
1652702700000|2022-05-16 12:05:00|8350.1|8345.1|8353.6|8348.6|8354.6|8349.6|8347.6|8342.6|18
1652703000000|2022-05-16 12:10:00|8353.1|8348.1|8354.6|8349.6|8355.6|8350.6|8350.1|8345.1|18
1652703300000|2022-05-16 12:15:00|8355.1|8350.1|8361.1|8356.1|8363.1|8358.1|8354.6|8349.6|27
1652703600000|2022-05-16 12:20:00|8361.6|8356.6|8363.1|8358.1|8364.1|8359.1|8360.6|8355.6|25
1652703900000|2022-05-16 12:25:00|8362.6|8357.6|8364.1|8359.1|8364.1|8359.1|8358.6|8353.6|327
1652704200000|2022-05-16 12:30:00|8363.6|8358.6|8368.1|8363.1|8368.6|8363.6|8358.1|8353.1|242
1652704500000|2022-05-16 12:35:00|8367.6|8362.6|8361.1|8356.1|8371.6|8366.6|8359.6|8354.6|31
1652704800000|2022-05-16 12:40:00|8360.6|8355.6|8361.1|8356.1|8362.1|8357.1|8357.6|8352.6|14
1652705100000|2022-05-16 12:45:00|8361.6|8356.6|8363.6|8358.6|8364.1|8359.1|8360.1|8355.1|78
1652705400000|2022-05-16 12:50:00|8362.6|8357.6|8366.1|8361.1|8366.6|8361.6|8362.6|8357.6|27
1652705700000|2022-05-16 12:55:00|8366.6|8361.6|8362.1|8357.1|8367.6|8362.6|8357.6|8352.6|198
1652706000000|2022-05-16 13:00:00|8362.6|8357.6|8365.1|8360.1|8365.6|8360.6|8362.1|8357.1|34
1652706300000|2022-05-16 13:05:00|8365.6|8360.6|8363.6|8358.6|8365.6|8360.6|8360.1|8355.1|482
1652706600000|2022-05-16 13:10:00|8363.1|8358.1|8363.1|8358.1|8365.6|8360.6|8359.6|8354.6|370
1652706900000|2022-05-16 13:15:00|8362.6|8357.6|8353.1|8348.1|8364.1|8359.1|8351.6|8346.6|48
1652707200000|2022-05-16 13:20:00|8352.6|8347.6|8349.6|8344.6|8353.1|8348.1|8345.1|8340.1|72
1652707500000|2022-05-16 13:25:00|8350.1|8345.1|8349.6|8344.6|8355.6|8350.6|8349.1|8344.1|38
1652707800000|2022-05-16 13:30:00|8350.6|8345.6|8350.6|8345.6|8357.6|8352.6|8348.1|8343.1|108
1652708100000|2022-05-16 13:35:00|8351.1|8346.1|8355.1|8350.1|8356.1|8351.1|8336.6|8331.6|188
1652708400000|2022-05-16 13:40:00|8355.6|8350.6|8347.1|8342.1|8361.6|8356.6|8345.1|8340.1|140
1652708700000|2022-05-16 13:45:00|8346.6|8341.6|8345.1|8340.1|8349.1|8344.1|8332.6|8327.6|261
1652709000000|2022-05-16 13:50:00|8345.6|8340.6|8355.1|8350.1|8356.1|8351.1|8339.1|8334.1|314
1652709300000|2022-05-16 13:55:00|8355.6|8350.6|8349.1|8344.1|8359.1|8354.1|8347.1|8342.1|167
1652709600000|2022-05-16 14:00:00|8350.1|8345.1|8337.1|8332.1|8350.6|8345.6|8331.1|8326.1|149
1652709900000|2022-05-16 14:05:00|8337.6|8332.6|8351.1|8346.1|8352.1|8347.1|8336.1|8331.1|322
1652710200000|2022-05-16 14:10:00|8350.7|8345.7|8356.2|8351.2|8361.7|8356.7|8348.2|8343.2|60
1652710500000|2022-05-16 14:15:00|8355.7|8350.7|8359.2|8354.2|8362.2|8357.2|8355.7|8350.7|51
1652710800000|2022-05-16 14:20:00|8358.7|8353.7|8361.2|8356.2|8364.7|8359.7|8357.2|8352.2|160
1652711100000|2022-05-16 14:25:00|8361.7|8356.7|8362.7|8357.7|8365.2|8360.2|8350.2|8345.2|81
1652711400000|2022-05-16 14:30:00|8362.2|8357.2|8348.7|8343.7|8363.2|8358.2|8344.7|8339.7|176
1652711700000|2022-05-16 14:35:00|8349.2|8344.2|8346.7|8341.7|8349.7|8344.7|8345.2|8340.2|221
1652712000000|2022-05-16 14:40:00|8346.2|8341.2|8343.7|8338.7|8346.2|8341.2|8338.2|8333.2|127
1652712300000|2022-05-16 14:45:00|8343.2|8338.2|8330.7|8325.7|8344.7|8339.7|8330.7|8325.7|51
1652712600000|2022-05-16 14:50:00|8330.2|8325.2|8328.7|8323.7|8334.7|8329.7|8327.7|8322.7|46
1652712900000|2022-05-16 14:55:00|8329.2|8324.2|8329.7|8324.7|8331.7|8326.7|8326.7|8321.7|59
1652713200000|2022-05-16 15:00:00|8329.2|8324.2|8335.7|8330.7|8336.2|8331.2|8327.2|8322.2|76
1652713500000|2022-05-16 15:05:00|8336.2|8331.2|8339.7|8334.7|8340.2|8335.2|8330.7|8325.7|94
1652713800000|2022-05-16 15:10:00|8339.2|8334.2|8340.7|8335.7|8344.2|8339.2|8337.2|8332.2|194
1652714100000|2022-05-16 15:15:00|8341.2|8336.2|8347.2|8342.2|8348.2|8343.2|8340.7|8335.7|80
1652714400000|2022-05-16 15:20:00|8347.7|8342.7|8346.2|8341.2|8350.7|8345.7|8342.2|8337.2|131
1652714700000|2022-05-16 15:25:00|8346.7|8341.7|8349.7|8344.7|8352.2|8347.2|8344.2|8339.2|824
1652715000000|2022-05-16 15:30:00|8350.7|8343.7|8355.7|8348.7|8357.7|8350.7|8338.7|8332.7|476
1652715300000|2022-05-16 15:35:00|8356.7|8349.7|8364.7|8357.7|8365.7|8359.7|8343.7|8337.7|262
1652715600000|2022-05-16 15:40:00|8365.7|8359.7|8372.7|8365.7|8372.7|8365.7|8356.7|8350.7|46
1652715900000|2022-05-16 15:45:00|8371.7|8364.7|8380.7|8372.7|8381.7|8374.7|8370.7|8363.7|37
1652716200000|2022-05-16 15:50:00|8379.7|8373.7|8379.7|8372.7|8380.7|8373.7|8375.7|8368.7|33
1652716500000|2022-05-16 15:55:00|8380.7|8373.7|8381.7|8373.7|8382.7|8376.7|8378.7|8372.7|19
1652716800000|2022-05-16 16:00:00|8380.7|8374.7|8380.7|8373.7|8383.7|8377.7|8379.7|8372.7|13
1652717100000|2022-05-16 16:05:00|8379.7|8372.7|8373.7|8366.7|8380.7|8372.7|8370.7|8363.7|14
1652717400000|2022-05-16 16:10:00|8372.7|8365.7|8367.7|8360.7|8374.7|8367.7|8366.7|8359.7|3
1652717700000|2022-05-16 16:15:00|8368.7|8361.7|8367.7|8360.7|8368.7|8361.7|8364.7|8358.7|4
1652718000000|2022-05-16 16:20:00|8368.7|8361.7|8365.7|8358.7|8369.7|8362.7|8364.7|8357.7|8
1652718300000|2022-05-16 16:25:00|8366.7|8359.7|8369.7|8362.7|8370.7|8363.7|8363.7|8356.7|11
1652718600000|2022-05-16 16:30:00|8368.7|8361.7|8371.7|8364.7|8372.7|8365.7|8365.7|8358.7|9
1652718900000|2022-05-16 16:35:00|8372.7|8365.7|8364.7|8357.7|8378.7|8371.7|8363.7|8357.7|23
1652719200000|2022-05-16 16:40:00|8365.7|8358.7|8362.7|8355.7|8367.7|8360.7|8361.7|8354.7|7
1652719500000|2022-05-16 16:45:00|8361.7|8354.7|8370.7|8363.7|8371.7|8363.7|8360.7|8353.7|6
1652719800000|2022-05-16 16:50:00|8371.7|8364.7|8365.7|8358.7|8372.7|8366.7|8364.7|8357.7|9
1652720100000|2022-05-16 16:55:00|8364.7|8357.7|8367.7|8359.7|8367.7|8360.7|8362.7|8355.7|13
1652720400000|2022-05-16 17:00:00|8366.7|8358.7|8371.7|8363.7|8371.7|8363.7|8361.7|8354.7|3
1652720700000|2022-05-16 17:05:00|8370.7|8362.7|8376.7|8368.7|8378.7|8370.7|8369.7|8361.7|0
1652721000000|2022-05-16 17:10:00|8375.7|8367.7|8382.7|8375.7|8383.7|8376.7|8375.7|8367.7|14
1652721300000|2022-05-16 17:15:00|8383.7|8376.7|8376.7|8369.7|8384.7|8376.7|8375.7|8369.7|26
1652721600000|2022-05-16 17:20:00|8377.7|8370.7|8388.7|8381.7|8392.7|8385.7|8375.7|8368.7|34
1652721900000|2022-05-16 17:25:00|8389.7|8382.7|8398.7|8390.7|8398.7|8390.7|8386.7|8378.7|28
1652722200000|2022-05-16 17:30:00|8397.7|8391.7|8399.7|8391.7|8401.7|8394.7|8397.7|8389.7|28
1652722500000|2022-05-16 17:35:00|8400.7|8392.7|8399.7|8391.7|8401.7|8394.7|8396.7|8389.7|18
1652722800000|2022-05-16 17:40:00|8400.7|8390.7|8404.7|8397.7|8405.7|8398.7|8394.7|8387.7|22
1652723100000|2022-05-16 17:45:00|8403.7|8396.7|8398.7|8390.7|8403.7|8398.7|8397.7|8389.7|12
1652723400000|2022-05-16 17:50:00|8399.7|8391.7|8400.7|8392.7|8403.7|8396.7|8396.7|8387.7|43
1652723700000|2022-05-16 17:55:00|8401.7|8389.7|8399.8|8387.8|8405.7|8396.7|8394.2|8387.7|19
1652724000000|2022-05-16 18:00:00|8402|8390|8403.3|8391.3|8404.4|8392.4|8391.7|8379.7|0
1652724300000|2022-05-16 18:05:00|8403.2|8391.2|8411.4|8399.4|8413.7|8401.7|8403.2|8391.2|0
1652724600000|2022-05-16 18:10:00|8410.3|8398.3|8404.5|8392.5|8410.3|8398.3|8399.9|8387.9|0
1652724900000|2022-05-16 18:15:00|8404.6|8392.6|8408.9|8396.9|8413.6|8401.6|8402.2|8390.2|0
1652725200000|2022-05-16 18:20:00|8409|8397|8416.9|8404.9|8418.1|8406.1|8406.7|8394.7|0
1652725500000|2022-05-16 18:25:00|8418|8406|8424|8412|8424|8412|8411.2|8399.2|0
1652725800000|2022-05-16 18:30:00|8424.1|8412.1|8423.8|8411.8|8428.4|8416.4|8421.5|8409.5|0
1652726100000|2022-05-16 18:35:00|8423.7|8411.7|8419|8407|8423.8|8411.8|8414.6|8402.6|0
1652726400000|2022-05-16 18:40:00|8419.1|8407.1|8414.5|8402.5|8423.7|8411.7|8414.4|8402.4|0
1652726700000|2022-05-16 18:45:00|8414.4|8402.4|8406.4|8394.4|8416.8|8404.8|8405.3|8393.3|0
1652727000000|2022-05-16 18:50:00|8405.3|8393.3|8408.6|8396.6|8414.4|8402.4|8402.8|8390.8|0
1652727300000|2022-05-16 18:55:00|8407.5|8395.5|8409.9|8397.9|8414.4|8402.4|8407.4|8395.4|0
1652727600000|2022-05-16 19:00:00|8409.8|8397.8|8409.9|8397.9|8412.2|8400.2|8405.2|8393.2|0
1652727900000|2022-05-16 19:05:00|8411|8399|8403|8391|8412.3|8400.3|8403|8391|0
1652728200000|2022-05-16 19:10:00|8402.9|8390.9|8389.1|8377.1|8402.9|8390.9|8384.6|8372.6|0
1652728500000|2022-05-16 19:15:00|8386.9|8374.9|8386.9|8374.9|8391.6|8379.6|8380|8368|0
1652728800000|2022-05-16 19:20:00|8386.8|8374.8|8384.4|8372.4|8386.8|8374.8|8377.6|8365.6|0
1652729100000|2022-05-16 19:25:00|8384.5|8372.5|8384.4|8372.4|8386.8|8374.8|8382.1|8370.1|0
1652729400000|2022-05-16 19:30:00|8384.3|8372.3|8377.4|8365.4|8389|8377|8377.3|8365.3|0
1652729700000|2022-05-16 19:35:00|8377.3|8365.3|8381.9|8369.9|8383.2|8371.2|8372.7|8360.7|0
1652730000000|2022-05-16 19:40:00|8382|8370|8375|8363|8384.3|8372.3|8374.9|8362.9|0
1652730300000|2022-05-16 19:45:00|8374.9|8362.9|8377.1|8365.1|8379.5|8367.5|8372.5|8360.5|0
1652730600000|2022-05-16 19:50:00|8377.2|8365.2|8381.8|8369.8|8391.1|8379.1|8377.2|8365.2|0
1652730900000|2022-05-16 19:55:00|8384.1|8372.1|8381.9|8369.9|8384.1|8372.1|8365.7|8353.7|0
1652731200000|2022-05-16 20:00:00|8379|8367|8372.9|8360.9|8380.5|8368.5|8368.1|8356.1|0
1652731500000|2022-05-16 20:05:00|8371.8|8359.8|8368.1|8356.1|8374.5|8362.5|8366.5|8354.5|0
1652731800000|2022-05-16 20:10:00|8368.6|8356.6|8372.2|8360.2|8375.4|8363.4|8368.6|8356.6|0
1652732100000|2022-05-16 20:15:00|8372.9|8360.9|8369.8|8357.8|8372.9|8360.9|8369.2|8357.2|0
1652732400000|2022-05-16 20:20:00|8369.7|8357.7|8367.7|8355.7|8369.8|8357.8|8365.7|8353.7|0
1652732700000|2022-05-16 20:25:00|8368.6|8356.6|8369.3|8357.3|8370.4|8358.4|8367.7|8355.7|0
1652733000000|2022-05-16 20:30:00|8369.7|8357.7|8369.4|8357.4|8371.3|8359.3|8368.2|8356.2|0
1652733300000|2022-05-16 20:35:00|8369.6|8357.6|8368.1|8356.1|8370.3|8358.3|8367.7|8355.7|0
1652733600000|2022-05-16 20:40:00|8367.9|8355.9|8367.7|8355.7|8369.3|8357.3|8366.1|8354.1|0
1652733900000|2022-05-16 20:45:00|8368.1|8356.1|8367.7|8355.7|8368.1|8356.1|8367.7|8355.7|0
1652734200000|2022-05-16 20:50:00|8368.1|8356.1|8367.7|8355.7|8368.1|8356.1|8367.7|8355.7|0
1652734500000|2022-05-16 20:55:00|8368.1|8356.1|8367.5|8355.5|8368.6|8356.6|8367.2|8355.2|0
1652734800000|2022-05-16 21:00:00|8367.4|8355.4|8366.5|8354.5|8367.4|8355.4|8366.3|8354.3|0
1652735100000|2022-05-16 21:05:00|8366.6|8354.6|8366.8|8354.8|8367|8355|8366.5|8354.5|0
1652735400000|2022-05-16 21:10:00|8367.7|8355.7|8368.4|8356.4|8368.6|8356.6|8367.5|8355.5|0
1652735700000|2022-05-16 21:15:00|8367.9|8355.9|8367|8355|8368.6|8356.6|8367|8355|0
1652736000000|2022-05-16 21:20:00|8367.2|8355.2|8368.1|8356.1|8368.1|8356.1|8367.2|8355.2|0
1652736300000|2022-05-16 21:25:00|8367.7|8355.7|8367.5|8355.5|8367.7|8355.7|8367.2|8355.2|0
1652736600000|2022-05-16 21:30:00|8367.4|8355.4|8364.3|8352.3|8367.4|8355.4|8364.1|8352.1|0
1652736900000|2022-05-16 21:35:00|8364.5|8352.5|8365.4|8353.4|8366.1|8354.1|8364.5|8352.5|0
1652737200000|2022-05-16 21:40:00|8365.2|8353.2|8365.2|8353.2|8365.4|8353.4|8365.2|8353.2|0
1652737500000|2022-05-16 21:45:00|8365.4|8353.4|8366.4|8354.4|8366.8|8354.8|8365.2|8353.2|0
1652737800000|2022-05-16 21:50:00|8366.6|8354.6|8365.7|8353.7|8367|8355|8365.7|8353.7|0
1652738100000|2022-05-16 21:55:00|8366.1|8354.1|8366.4|8354.4|8367|8355|8366.1|8354.1|0
1652738400000|2022-05-16 22:00:00|8366.5|8354.5|8375.7|8363.7|8376.6|8364.6|8366.5|8354.5|0
1652738700000|2022-05-16 22:05:00|8375.5|8363.5|8373.4|8361.4|8375.9|8363.9|8370.7|8358.7|0
1652739000000|2022-05-16 22:10:00|8373.5|8361.5|8375|8363|8375.9|8363.9|8373.5|8361.5|0
1652739300000|2022-05-16 22:15:00|8375.5|8363.5|8377.7|8365.7|8379.1|8367.1|8375.5|8363.5|0
1652739600000|2022-05-16 22:20:00|8377.8|8365.8|8375.7|8363.7|8378.7|8366.7|8375|8363|0
1652739900000|2022-05-16 22:25:00|8375.9|8363.9|8377.7|8365.7|8379.1|8367.1|8375.9|8363.9|0
1652740200000|2022-05-16 22:30:00|8377.5|8365.5|8380.2|8368.2|8380.2|8368.2|8377.3|8365.3|0
1652740500000|2022-05-16 22:35:00|8380|8368|8381.8|8369.8|8381.8|8369.8|8379.6|8367.6|0
1652740800000|2022-05-16 22:40:00|8381.9|8369.9|8380.2|8368.2|8382.5|8370.5|8380.2|8368.2|0
1652741100000|2022-05-16 22:45:00|8379.6|8367.6|8378.7|8366.7|8379.6|8367.6|8377.5|8365.5|0
1652741400000|2022-05-16 22:50:00|8378.9|8366.9|8379.6|8367.6|8379.6|8367.6|8377.5|8365.5|0
1652741700000|2022-05-16 22:55:00|8380|8368|8379.1|8367.1|8380.7|8368.7|8378.2|8366.2|0
1652742000000|2022-05-16 23:00:00|8379.3|8367.3|8380.2|8368.2|8381.2|8369.2|8379.3|8367.3|0
1652742300000|2022-05-16 23:05:00|8380.3|8368.3|8380.7|8368.7|8381.8|8369.8|8379.6|8367.6|0
1652742600000|2022-05-16 23:10:00|8380.9|8368.9|8381.8|8369.8|8381.8|8369.8|8380.7|8368.7|0
1652742900000|2022-05-16 23:15:00|8382.1|8370.1|8381.2|8369.2|8382.8|8370.8|8381.2|8369.2|0
1652743200000|2022-05-16 23:20:00|8381.8|8369.8|8381.2|8369.2|8382.3|8370.3|8381.2|8369.2|0
1652743500000|2022-05-16 23:25:00|8381.8|8369.8|8377.5|8365.5|8381.8|8369.8|8377.3|8365.3|0
1652743800000|2022-05-16 23:30:00|8377.3|8365.3|8375.9|8363.9|8377.3|8365.3|8372.3|8360.3|0
1652744100000|2022-05-16 23:35:00|8375.7|8363.7|8374.4|8362.4|8377.1|8365.1|8373.9|8361.9|0
1652744400000|2022-05-16 23:40:00|8374.8|8362.8|8375.5|8363.5|8375.9|8363.9|8373.4|8361.4|0
1652744700000|2022-05-16 23:45:00|8375.9|8363.9|8384.4|8372.4|8384.4|8372.4|8375.5|8363.5|0
1652745000000|2022-05-16 23:50:00|8384.8|8372.8|8381.9|8369.9|8385.5|8373.5|8381.9|8369.9|0
1652745300000|2022-05-16 23:55:00|8382.1|8370.1|8384.8|8372.8|8385.7|8373.7|8381.9|8369.9|0
1652745600000|2022-05-17 00:00:00|8385.5|8373.5|8378.7|8366.7|8386|8374|8375.5|8363.5|0
1652745900000|2022-05-17 00:05:00|8378.3|8366.3|8378.1|8366.1|8380.1|8368.1|8376.4|8364.4|0
1652746200000|2022-05-17 00:10:00|8378.7|8366.7|8376.4|8364.4|8379.6|8367.6|8375.5|8363.5|0
1652746500000|2022-05-17 00:15:00|8376.5|8364.5|8395.8|8383.8|8395.8|8383.8|8376|8364|0
1652746800000|2022-05-17 00:20:00|8395.9|8383.9|8405.1|8393.1|8409.6|8397.6|8393.6|8381.6|0
1652747100000|2022-05-17 00:25:00|8406.2|8394.2|8407.3|8395.3|8407.4|8395.4|8402.8|8390.8|0
1652747400000|2022-05-17 00:30:00|8406.4|8394.4|8393.6|8381.6|8406.4|8394.4|8393.6|8381.6|0
1652747700000|2022-05-17 00:35:00|8392.8|8380.8|8391.4|8379.4|8395.9|8383.9|8391.4|8379.4|0
1652748000000|2022-05-17 00:40:00|8391.8|8379.8|8393.7|8381.7|8395.9|8383.9|8391.4|8379.4|0
1652748300000|2022-05-17 00:45:00|8394.5|8382.5|8389.2|8377.2|8395.9|8383.9|8389.1|8377.1|0
1652748600000|2022-05-17 00:50:00|8390|8378|8391.4|8379.4|8395.9|8383.9|8390|8378|0
1652748900000|2022-05-17 00:55:00|8392.3|8380.3|8391.4|8379.4|8393.7|8381.7|8386.9|8374.9|0
1652749200000|2022-05-17 01:00:00|8391|8379|8384.6|8372.6|8391.4|8379.4|8384.6|8372.6|0
1652749500000|2022-05-17 01:05:00|8385|8373|8386.9|8374.9|8389.1|8377.1|8384.6|8372.6|0
1652749800000|2022-05-17 01:10:00|8386|8374|8389.1|8377.1|8389.2|8377.2|8384.6|8372.6|0
1652750100000|2022-05-17 01:15:00|8388.3|8376.3|8389.1|8377.1|8389.2|8377.2|8384.6|8372.6|0
1652750400000|2022-05-17 01:20:00|8388.7|8376.7|8391.4|8379.4|8398.2|8386.2|8386.9|8374.9|0
1652750700000|2022-05-17 01:25:00|8391.5|8379.5|8393.7|8381.7|8396|8384|8391.5|8379.5|0
1652751000000|2022-05-17 01:30:00|8392.8|8380.8|8393.7|8381.7|8398.2|8386.2|8386.9|8374.9|0
1652751300000|2022-05-17 01:35:00|8394.5|8382.5|8411.8|8399.8|8414|8402|8394.5|8382.5|0
1652751600000|2022-05-17 01:40:00|8411.7|8399.7|8411.7|8399.7|8414|8402|8406.1|8394.1|0
1652751900000|2022-05-17 01:45:00|8412.2|8400.2|8411.8|8399.8|8414|8402|8407.2|8395.2|0
1652752200000|2022-05-17 01:50:00|8411.7|8399.7|8418.5|8406.5|8420.8|8408.8|8409.5|8397.5|0
1652752500000|2022-05-17 01:55:00|8419.4|8407.4|8420.8|8408.8|8420.8|8408.8|8418.5|8406.5|0
1652752800000|2022-05-17 02:00:00|8419.9|8407.9|8416.3|8404.3|8419.9|8407.9|8415.1|8403.1|0
1652753100000|2022-05-17 02:05:00|8416.2|8404.2|8416.2|8404.2|8420.8|8408.8|8415.1|8403.1|0
1652753400000|2022-05-17 02:10:00|8416.3|8404.3|8411.7|8399.7|8416.3|8404.3|8410.6|8398.6|0
1652753700000|2022-05-17 02:15:00|8411.3|8399.3|8404.9|8392.9|8411.7|8399.7|8404.9|8392.9|0
1652754000000|2022-05-17 02:20:00|8404.5|8392.5|8400.4|8388.4|8404.9|8392.9|8399.3|8387.3|0
1652754300000|2022-05-17 02:25:00|8400|8388|8400.4|8388.4|8402.7|8390.7|8398.1|8386.1|0
1652754600000|2022-05-17 02:30:00|8399.9|8387.9|8402.6|8390.6|8402.6|8390.6|8398.1|8386.1|0
1652754900000|2022-05-17 02:35:00|8402.2|8390.2|8400.4|8388.4|8402.2|8390.2|8399.2|8387.2|0
1652755200000|2022-05-17 02:40:00|8400.3|8388.3|8404.9|8392.9|8404.9|8392.9|8399.2|8387.2|0
1652755500000|2022-05-17 02:45:00|8404.5|8392.5|8404.9|8392.9|8407.1|8395.1|8401.5|8389.5|0
1652755800000|2022-05-17 02:50:00|8404.4|8392.4|8398.1|8386.1|8404.9|8392.9|8396.9|8384.9|0
1652756100000|2022-05-17 02:55:00|8398.5|8386.5|8401.5|8389.5|8401.5|8389.5|8398.1|8386.1|0
1652756400000|2022-05-17 03:00:00|8401.9|8389.9|8402.6|8390.6|8404.9|8392.9|8400.3|8388.3|0
1652756700000|2022-05-17 03:05:00|8403|8391|8407.1|8395.1|8407.1|8395.1|8402.6|8390.6|0
1652757000000|2022-05-17 03:10:00|8408|8396|8407.1|8395.1|8409.4|8397.4|8404.8|8392.8|0
1652757300000|2022-05-17 03:15:00|8406.7|8394.7|8402.6|8390.6|8407.1|8395.1|8402.6|8390.6|0
1652757600000|2022-05-17 03:20:00|8403|8391|8407.1|8395.1|8407.1|8395.1|8403|8391|0
1652757900000|2022-05-17 03:25:00|8406.7|8394.7|8411.7|8399.7|8411.7|8399.7|8406|8394|0
1652758200000|2022-05-17 03:30:00|8411.6|8399.6|8411.6|8399.6|8411.7|8399.7|8409.4|8397.4|0
1652758500000|2022-05-17 03:35:00|8411.7|8399.7|8411.7|8399.7|8412.8|8400.8|8411.6|8399.6|0
1652758800000|2022-05-17 03:40:00|8411.6|8399.6|8412.8|8400.8|8413.9|8401.9|8411.6|8399.6|0
1652759100000|2022-05-17 03:45:00|8413.2|8401.2|8415|8403|8416.2|8404.2|8412.8|8400.8|0
1652759400000|2022-05-17 03:50:00|8415.5|8403.5|8411.6|8399.6|8416.2|8404.2|8411.6|8399.6|0
1652759700000|2022-05-17 03:55:00|8412.1|8400.1|8413.9|8401.9|8413.9|8401.9|8411.6|8399.6|0
1652760000000|2022-05-17 04:00:00|8413.5|8401.5|8411.6|8399.6|8413.9|8401.9|8411.6|8399.6|0
1652760300000|2022-05-17 04:05:00|8411.7|8399.7|8413.9|8401.9|8415.1|8403.1|8411.6|8399.6|0
1652760600000|2022-05-17 04:10:00|8413.5|8401.5|8414|8402|8416.2|8404.2|8412.8|8400.8|0
1652760900000|2022-05-17 04:15:00|8413.9|8401.9|8416.2|8404.2|8416.2|8404.2|8413.9|8401.9|0
1652761200000|2022-05-17 04:20:00|8415.4|8403.4|8415.1|8403.1|8416.2|8404.2|8413.9|8401.9|0
1652761500000|2022-05-17 04:25:00|8415|8403|8409.4|8397.4|8416.2|8404.2|8409.4|8397.4|0
1652761800000|2022-05-17 04:30:00|8410.3|8398.3|8408.3|8396.3|8413.9|8401.9|8407.2|8395.2|0
1652762100000|2022-05-17 04:35:00|8407.9|8395.9|8409.4|8397.4|8409.4|8397.4|8407.2|8395.2|0
1652762400000|2022-05-17 04:40:00|8409|8397|8412.6|8400.6|8414|8402|8407.2|8395.2|0
1652762700000|2022-05-17 04:45:00|8414|8402|8413.9|8401.9|8414|8402|8411.7|8399.7|0
1652763000000|2022-05-17 04:50:00|8413.1|8401.1|8409.4|8397.4|8413.1|8401.1|8409.4|8397.4|0
1652763300000|2022-05-17 04:55:00|8409.9|8397.9|8413.9|8401.9|8416.2|8404.2|8409.4|8397.4|0
1652763600000|2022-05-17 05:00:00|8413.5|8401.5|8413.9|8401.9|8416.2|8404.2|8411.7|8399.7|0
1652763900000|2022-05-17 05:05:00|8414.4|8402.4|8416.2|8404.2|8418.5|8406.5|8411.7|8399.7|0
1652764200000|2022-05-17 05:10:00|8417.1|8405.1|8413.9|8401.9|8418.5|8406.5|8413.9|8401.9|0
1652764500000|2022-05-17 05:15:00|8413.5|8401.5|8413.9|8401.9|8414|8402|8411.7|8399.7|0
1652764800000|2022-05-17 05:20:00|8413.1|8401.1|8413.9|8401.9|8416.2|8404.2|8411.7|8399.7|0
1652765100000|2022-05-17 05:25:00|8414|8402|8413.9|8401.9|8416.2|8404.2|8413.9|8401.9|0
1652765400000|2022-05-17 05:30:00|8413.5|8401.5|8409.4|8397.4|8414|8402|8409.4|8397.4|0
1652765700000|2022-05-17 05:35:00|8409|8397|8411.7|8399.7|8411.7|8399.7|8408.3|8396.3|0
1652766000000|2022-05-17 05:40:00|8411.2|8399.2|8415.7|8403.7|8415.7|8403.7|8408.9|8396.9|0
1652766300000|2022-05-17 05:45:00|8416.5|8404.5|8428.9|8416.9|8430.1|8418.1|8416.5|8404.5|0
1652766600000|2022-05-17 05:50:00|8428|8416|8426.6|8414.6|8428.9|8416.9|8424.4|8412.4|0
1652766900000|2022-05-17 05:55:00|8426.7|8414.7|8426.7|8414.7|8431.2|8419.2|8426.6|8414.6|0
1652767200000|2022-05-17 06:00:00|8417.7|8412.7|8415.2|8410.2|8421.7|8416.7|8413.2|8408.2|82
1652767500000|2022-05-17 06:05:00|8413.2|8408.2|8416.7|8411.7|8417.2|8412.2|8409.7|8404.7|33
1652767800000|2022-05-17 06:10:00|8420.2|8415.2|8411.7|8406.7|8420.2|8415.2|8411.2|8406.2|25
1652768100000|2022-05-17 06:15:00|8412.2|8407.2|8411.2|8406.2|8414.2|8409.2|8410.7|8405.7|21
1652768400000|2022-05-17 06:20:00|8409.2|8404.2|8413.7|8408.7|8414.2|8409.2|8409.2|8404.2|10
1652768700000|2022-05-17 06:25:00|8413.2|8408.2|8412.7|8407.7|8415.7|8410.7|8409.7|8404.7|15
1652769000000|2022-05-17 06:30:00|8413.2|8408.2|8415.7|8410.7|8415.7|8410.7|8412.2|8407.2|14
1652769300000|2022-05-17 06:35:00|8415.2|8410.2|8415.7|8410.7|8417.2|8412.2|8412.7|8407.7|32
1652769600000|2022-05-17 06:40:00|8415.2|8410.2|8417.2|8412.2|8418.7|8413.7|8413.2|8408.2|9
1652769900000|2022-05-17 06:45:00|8417.7|8412.7|8420.2|8415.2|8422.7|8417.7|8416.7|8411.7|33
1652770200000|2022-05-17 06:50:00|8418.7|8413.7|8420.2|8415.2|8421.7|8416.7|8415.2|8410.2|36
1652770500000|2022-05-17 06:55:00|8419.7|8414.7|8429.2|8424.2|8429.2|8424.2|8419.2|8414.2|52
1652770800000|2022-05-17 07:00:00|8426.7|8421.7|8436.7|8431.7|8437.2|8432.2|8408.2|8403.2|624
1652771100000|2022-05-17 07:05:00|8437.2|8432.2|8428.7|8423.7|8439.7|8434.7|8423.2|8418.2|275
1652771400000|2022-05-17 07:10:00|8428.2|8423.2|8425.2|8420.2|8430.2|8425.2|8420.7|8415.7|214
1652771700000|2022-05-17 07:15:00|8424.7|8419.7|8419.7|8414.7|8427.7|8422.7|8418.2|8413.2|438
1652772000000|2022-05-17 07:20:00|8419.2|8414.2|8418.7|8413.7|8420.7|8415.7|8412.7|8407.7|313
1652772300000|2022-05-17 07:25:00|8419.2|8414.2|8430.2|8425.2|8430.2|8425.2|8415.7|8410.7|241
1652772600000|2022-05-17 07:30:00|8429.7|8424.7|8435.2|8430.2|8442.2|8437.2|8429.7|8424.7|340
1652772900000|2022-05-17 07:35:00|8435.7|8430.7|8447.7|8442.7|8447.7|8442.7|8431.2|8426.2|153
1652773200000|2022-05-17 07:40:00|8448.1|8443.1|8450.6|8445.6|8453.1|8448.1|8443.1|8438.1|190
1652773500000|2022-05-17 07:45:00|8450.1|8445.1|8449.1|8444.1|8457.1|8452.1|8448.1|8443.1|156
1652773800000|2022-05-17 07:50:00|8449.6|8444.6|8448.1|8443.1|8451.1|8446.1|8441.1|8436.1|419
1652774100000|2022-05-17 07:55:00|8448.6|8443.6|8448.1|8443.1|8452.1|8447.1|8443.1|8438.1|39
1652774400000|2022-05-17 08:00:00|8448.6|8443.6|8461.6|8456.6|8461.6|8456.6|8448.1|8443.1|81
1652774700000|2022-05-17 08:05:00|8461.1|8456.1|8470.6|8465.6|8476.6|8471.6|8460.6|8455.6|133
1652775000000|2022-05-17 08:10:00|8470.1|8465.1|8470.6|8465.6|8475.1|8470.1|8467.1|8462.1|76
1652775300000|2022-05-17 08:15:00|8471.1|8466.1|8472.6|8467.6|8477.1|8472.1|8471.1|8466.1|104
1652775600000|2022-05-17 08:20:00|8473.1|8468.1|8482.6|8477.6|8489.1|8484.1|8473.1|8468.1|166
1652775900000|2022-05-17 08:25:00|8483.1|8478.1|8484.6|8479.6|8485.1|8480.1|8480.6|8475.6|60
1652776200000|2022-05-17 08:30:00|8485.1|8480.1|8485.1|8480.1|8489.6|8484.6|8482.6|8477.6|89
1652776500000|2022-05-17 08:35:00|8485.6|8480.6|8492.1|8487.1|8493.6|8488.6|8480.6|8475.6|1292
1652776800000|2022-05-17 08:40:00|8491.6|8486.6|8482.6|8477.6|8492.1|8487.1|8479.6|8474.6|3781
1652777100000|2022-05-17 08:45:00|8483.1|8478.1|8476.6|8471.6|8484.1|8479.1|8476.1|8471.1|276
1652777400000|2022-05-17 08:50:00|8475.6|8470.6|8463.1|8458.1|8476.6|8471.6|8462.6|8457.6|277
1652777700000|2022-05-17 08:55:00|8463.6|8458.6|8459.1|8454.1|8463.6|8458.6|8457.1|8452.1|1303
1652778000000|2022-05-17 09:00:00|8458.6|8453.6|8467.1|8462.1|8467.6|8462.6|8450.1|8445.1|157
1652778300000|2022-05-17 09:05:00|8467.6|8462.6|8456.1|8451.1|8467.6|8462.6|8456.1|8451.1|183
1652778600000|2022-05-17 09:10:00|8455.6|8450.6|8461.1|8456.1|8463.6|8458.6|8455.6|8450.6|186
1652778900000|2022-05-17 09:15:00|8460.6|8455.6|8472.6|8467.6|8473.1|8468.1|8459.6|8454.6|120
1652779200000|2022-05-17 09:20:00|8473.6|8468.6|8478.1|8473.1|8479.6|8474.6|8472.6|8467.6|147
1652779500000|2022-05-17 09:25:00|8477.1|8472.1|8478.1|8473.1|8480.6|8475.6|8475.1|8470.1|88
1652779800000|2022-05-17 09:30:00|8477.6|8472.6|8477.6|8472.6|8480.6|8475.6|8473.6|8468.6|437
1652780100000|2022-05-17 09:35:00|8478.1|8473.1|8476.6|8471.6|8483.1|8478.1|8476.6|8471.6|76
1652780400000|2022-05-17 09:40:00|8477.1|8472.1|8471.1|8466.1|8477.6|8472.6|8470.1|8465.1|72
1652780700000|2022-05-17 09:45:00|8471.6|8466.6|8468.6|8463.6|8472.6|8467.6|8467.6|8462.6|2150
1652781000000|2022-05-17 09:50:00|8469.1|8464.1|8474.1|8469.1|8475.6|8470.6|8466.6|8461.6|94
1652781300000|2022-05-17 09:55:00|8473.6|8468.6|8472.6|8467.6|8475.6|8470.6|8470.1|8465.1|776
1652781600000|2022-05-17 10:00:00|8473.1|8468.1|8471.1|8466.1|8475.6|8470.6|8469.6|8464.6|1607
1652781900000|2022-05-17 10:05:00|8470.6|8465.6|8471.1|8466.1|8473.6|8468.6|8470.1|8465.1|218
1652782200000|2022-05-17 10:10:00|8471.6|8466.6|8469.1|8464.1|8473.6|8468.6|8466.6|8461.6|62
1652782500000|2022-05-17 10:15:00|8468.6|8463.6|8461.6|8456.6|8469.6|8464.6|8455.6|8450.6|385
1652782800000|2022-05-17 10:20:00|8462.1|8457.1|8456.6|8451.6|8463.1|8458.1|8454.6|8449.6|859
1652783100000|2022-05-17 10:25:00|8457.1|8452.1|8449.1|8444.1|8458.6|8453.6|8448.6|8443.6|852
1652783400000|2022-05-17 10:30:00|8449.6|8444.6|8451.1|8446.1|8453.1|8448.1|8448.6|8443.6|136
1652783700000|2022-05-17 10:35:00|8450.6|8445.6|8451.1|8446.1|8451.6|8446.6|8446.6|8441.6|67
1652784000000|2022-05-17 10:40:00|8450.6|8445.6|8457.6|8452.6|8457.6|8452.6|8449.6|8444.6|65
1652784300000|2022-05-17 10:45:00|8456.6|8451.6|8462.1|8457.1|8464.1|8459.1|8454.6|8449.6|269
1652784600000|2022-05-17 10:50:00|8461.6|8456.6|8467.6|8462.6|8468.6|8463.6|8460.1|8455.1|735
1652784900000|2022-05-17 10:55:00|8468.6|8463.6|8468.1|8463.1|8469.6|8464.6|8465.6|8460.6|195
1652785200000|2022-05-17 11:00:00|8467.6|8462.6|8465.6|8460.6|8468.6|8463.6|8463.6|8458.6|93
1652785500000|2022-05-17 11:05:00|8465.1|8460.1|8465.1|8460.1|8465.6|8460.6|8461.6|8456.6|45
1652785800000|2022-05-17 11:10:00|8464.6|8459.6|8468.6|8463.6|8471.6|8466.6|8464.1|8459.1|57
1652786100000|2022-05-17 11:15:00|8467.6|8462.6|8471.6|8466.6|8472.6|8467.6|8466.6|8461.6|49
1652786400000|2022-05-17 11:20:00|8471.1|8466.1|8474.1|8469.1|8474.6|8469.6|8466.6|8461.6|61
1652786700000|2022-05-17 11:25:00|8474.6|8469.6|8474.1|8469.1|8475.6|8470.6|8470.6|8465.6|52
1652787000000|2022-05-17 11:30:00|8474.6|8469.6|8471.1|8466.1|8474.6|8469.6|8471.1|8466.1|42
1652787300000|2022-05-17 11:35:00|8470.6|8465.6|8465.1|8460.1|8471.6|8466.6|8464.1|8459.1|55
1652787600000|2022-05-17 11:40:00|8463.1|8458.1|8455.6|8450.6|8463.1|8458.1|8454.6|8449.6|68
1652787900000|2022-05-17 11:45:00|8457.1|8452.1|8459.6|8454.6|8459.6|8454.6|8454.6|8449.6|56
1652788200000|2022-05-17 11:50:00|8459.1|8454.1|8461.6|8456.6|8461.6|8456.6|8457.6|8452.6|36
1652788500000|2022-05-17 11:55:00|8462.1|8457.1|8465.6|8460.6|8466.1|8461.1|8460.6|8455.6|77
1652788800000|2022-05-17 12:00:00|8466.1|8461.1|8471.6|8466.6|8472.6|8467.6|8465.6|8460.6|702
1652789100000|2022-05-17 12:05:00|8472.1|8467.1|8473.6|8468.6|8477.6|8472.6|8471.6|8466.6|412
1652789400000|2022-05-17 12:10:00|8474.1|8469.1|8472.1|8467.1|8474.1|8469.1|8469.6|8464.6|924
1652789700000|2022-05-17 12:15:00|8471.6|8466.6|8475.1|8470.1|8475.6|8470.6|8469.6|8464.6|553
1652790000000|2022-05-17 12:20:00|8475.6|8470.6|8470.1|8465.1|8475.6|8470.6|8468.6|8463.6|215
1652790300000|2022-05-17 12:25:00|8469.6|8464.6|8465.1|8460.1|8472.1|8467.1|8462.6|8457.6|189
1652790600000|2022-05-17 12:30:00|8470.1|8465.1|8469.1|8464.1|8472.1|8467.1|8460.6|8455.6|249
1652790900000|2022-05-17 12:35:00|8470.1|8465.1|8469.1|8464.1|8471.6|8466.6|8466.1|8461.1|135
1652791200000|2022-05-17 12:40:00|8468.6|8463.6|8469.1|8464.1|8470.1|8465.1|8465.1|8460.1|98
1652791500000|2022-05-17 12:45:00|8469.6|8464.6|8473.1|8468.1|8474.1|8469.1|8469.6|8464.6|633
1652791800000|2022-05-17 12:50:00|8472.6|8467.6|8472.6|8467.6|8474.1|8469.1|8469.6|8464.6|2746
1652792100000|2022-05-17 12:55:00|8472.1|8467.1|8478.6|8473.6|8478.6|8473.6|8472.1|8467.1|89
1652792400000|2022-05-17 13:00:00|8479.1|8474.1|8480.6|8475.6|8482.6|8477.6|8478.6|8473.6|475
1652792700000|2022-05-17 13:05:00|8481.1|8476.1|8476.6|8471.6|8481.1|8476.1|8473.6|8468.6|126
1652793000000|2022-05-17 13:10:00|8476.1|8471.1|8474.6|8469.6|8476.1|8471.1|8472.1|8467.1|204
1652793300000|2022-05-17 13:15:00|8475.1|8470.1|8471.6|8466.6|8476.6|8471.6|8470.6|8465.6|79
1652793600000|2022-05-17 13:20:00|8472.1|8467.1|8469.6|8464.6|8472.6|8467.6|8467.6|8462.6|106
1652793900000|2022-05-17 13:25:00|8470.6|8465.6|8474.1|8469.1|8475.6|8470.6|8469.6|8464.6|1667
1652794200000|2022-05-17 13:30:00|8473.6|8468.6|8473.6|8468.6|8477.6|8472.6|8466.1|8461.1|833
1652794500000|2022-05-17 13:35:00|8474.1|8469.1|8472.1|8467.1|8475.6|8470.6|8467.6|8462.6|269
1652794800000|2022-05-17 13:40:00|8473.6|8468.6|8479.6|8474.6|8483.6|8478.6|8473.6|8468.6|165
1652795100000|2022-05-17 13:45:00|8479.1|8474.1|8471.6|8466.6|8481.1|8476.1|8471.1|8466.1|115
1652795400000|2022-05-17 13:50:00|8472.6|8467.6|8467.6|8462.6|8474.6|8469.6|8466.6|8461.6|254
1652795700000|2022-05-17 13:55:00|8467.1|8462.1|8473.6|8468.6|8473.6|8468.6|8464.6|8459.6|126
1652796000000|2022-05-17 14:00:00|8473.1|8468.1|8481.6|8476.6|8481.6|8476.6|8471.1|8466.1|198
1652796300000|2022-05-17 14:05:00|8482.1|8477.1|8467.6|8462.6|8484.6|8479.6|8467.1|8462.1|147
1652796600000|2022-05-17 14:10:00|8468.3|8463.3|8467.8|8462.8|8469.3|8464.3|8460.3|8455.3|319
1652796900000|2022-05-17 14:15:00|8468.3|8463.3|8470.3|8465.3|8470.8|8465.8|8464.3|8459.3|248
1652797200000|2022-05-17 14:20:00|8471.3|8466.3|8467.3|8462.3|8471.8|8466.8|8463.3|8458.3|168
1652797500000|2022-05-17 14:25:00|8467.8|8462.8|8457.3|8452.3|8470.3|8465.3|8456.3|8451.3|129
1652797800000|2022-05-17 14:30:00|8457.8|8452.8|8459.8|8454.8|8463.8|8458.8|8456.3|8451.3|326
1652798100000|2022-05-17 14:35:00|8459.3|8454.3|8454.3|8449.3|8460.3|8455.3|8453.8|8448.8|182
1652798400000|2022-05-17 14:40:00|8453.8|8448.8|8446.3|8441.3|8454.3|8449.3|8445.3|8440.3|171
1652798700000|2022-05-17 14:45:00|8445.8|8440.8|8443.3|8438.3|8447.3|8442.3|8438.8|8433.8|151
1652799000000|2022-05-17 14:50:00|8443.8|8438.8|8451.3|8446.3|8454.3|8449.3|8440.8|8435.8|240
1652799300000|2022-05-17 14:55:00|8450.8|8445.8|8456.8|8451.8|8459.3|8454.3|8450.3|8445.3|189
1652799600000|2022-05-17 15:00:00|8457.3|8452.3|8463.3|8458.3|8464.3|8459.3|8456.8|8451.8|186
1652799900000|2022-05-17 15:05:00|8462.8|8457.8|8464.8|8459.8|8465.3|8460.3|8460.3|8455.3|209
1652800200000|2022-05-17 15:10:00|8465.3|8460.3|8465.3|8460.3|8467.3|8462.3|8463.8|8458.8|651
1652800500000|2022-05-17 15:15:00|8466.3|8461.3|8464.3|8459.3|8466.8|8461.8|8457.8|8452.8|171
1652800800000|2022-05-17 15:20:00|8464.8|8459.8|8468.3|8463.3|8470.3|8465.3|8463.8|8458.8|2203
1652801100000|2022-05-17 15:25:00|8468.8|8463.8|8476.3|8471.3|8478.3|8473.3|8466.3|8461.3|444
1652801400000|2022-05-17 15:30:00|8476.8|8470.8|8480.8|8474.8|8483.8|8477.8|8475.8|8468.8|1020
1652801700000|2022-05-17 15:35:00|8481.8|8475.8|8480.8|8474.8|8482.8|8475.8|8477.8|8470.8|760
1652802000000|2022-05-17 15:40:00|8479.8|8473.8|8480.8|8474.8|8483.8|8476.8|8479.8|8473.8|784
1652802300000|2022-05-17 15:45:00|8481.8|8473.8|8476.8|8469.8|8481.8|8475.8|8475.8|8469.8|492
1652802600000|2022-05-17 15:50:00|8477.8|8470.8|8481.8|8475.8|8482.8|8475.8|8476.8|8470.8|210
1652802900000|2022-05-17 15:55:00|8480.8|8474.8|8480.8|8473.8|8481.8|8474.8|8477.8|8471.8|413
1652803200000|2022-05-17 16:00:00|8479.8|8474.8|8477.8|8471.8|8479.8|8474.8|8476.8|8470.8|259
1652803500000|2022-05-17 16:05:00|8476.8|8470.8|8472.8|8466.8|8478.8|8472.8|8469.8|8462.8|101
1652803800000|2022-05-17 16:10:00|8473.8|8465.8|8475.8|8469.8|8477.8|8470.8|8468.8|8462.8|116
1652804100000|2022-05-17 16:15:00|8474.8|8468.8|8482.8|8475.8|8484.8|8478.8|8474.8|8468.8|38
1652804400000|2022-05-17 16:20:00|8481.8|8476.8|8484.8|8477.8|8484.8|8477.8|8481.8|8475.8|84
1652804700000|2022-05-17 16:25:00|8483.8|8478.8|8489.8|8483.8|8490.8|8483.8|8483.8|8477.8|22
1652805000000|2022-05-17 16:30:00|8488.8|8482.8|8490.8|8484.8|8492.8|8485.8|8487.8|8481.8|7
1652805300000|2022-05-17 16:35:00|8491.8|8483.8|8488.8|8482.8|8491.8|8485.8|8488.8|8482.8|17
1652805600000|2022-05-17 16:40:00|8489.8|8483.8|8491.8|8484.8|8491.8|8485.8|8488.8|8481.8|17
1652805900000|2022-05-17 16:45:00|8490.8|8485.8|8491.8|8485.8|8494.8|8488.8|8490.8|8484.8|31
1652806200000|2022-05-17 16:50:00|8490.8|8484.8|8488.8|8482.8|8491.8|8485.8|8487.8|8481.8|24
1652806500000|2022-05-17 16:55:00|8487.8|8481.8|8490.8|8484.8|8491.8|8485.8|8487.8|8480.8|34
1652806800000|2022-05-17 17:00:00|8491.8|8483.8|8488.8|8481.8|8493.8|8486.8|8485.8|8479.8|99
1652807100000|2022-05-17 17:05:00|8489.8|8480.8|8493.8|8485.8|8494.8|8487.8|8489.8|8480.8|14
1652807400000|2022-05-17 17:10:00|8494.8|8486.8|8496.8|8489.8|8498.8|8492.8|8493.8|8485.8|17
1652807700000|2022-05-17 17:15:00|8498.8|8490.8|8498.8|8491.8|8499.8|8493.8|8497.8|8490.8|10
1652808000000|2022-05-17 17:20:00|8499.8|8492.8|8493.8|8486.8|8499.8|8492.8|8493.8|8485.8|7
1652808300000|2022-05-17 17:25:00|8494.8|8487.8|8492.8|8485.8|8496.8|8489.8|8492.8|8485.8|3
1652808600000|2022-05-17 17:30:00|8493.8|8486.8|8495.8|8488.8|8496.8|8489.8|8493.8|8486.8|7
1652808900000|2022-05-17 17:35:00|8494.8|8487.8|8495.8|8488.8|8496.8|8490.8|8493.8|8485.8|5
1652809200000|2022-05-17 17:40:00|8494.8|8487.8|8495.8|8488.8|8498.8|8490.8|8492.8|8486.8|6
1652809500000|2022-05-17 17:45:00|8494.8|8487.8|8494.8|8487.8|8495.8|8487.8|8490.8|8483.8|12
1652809800000|2022-05-17 17:50:00|8495.8|8486.8|8496.8|8490.8|8497.8|8490.8|8491.8|8484.8|45
1652810100000|2022-05-17 17:55:00|8495.8|8488.8|8492.4|8480.4|8495.8|8490.8|8490.3|8480.4|21
1652810400000|2022-05-17 18:00:00|8492.5|8480.5|8490.1|8478.1|8494.8|8482.8|8485.4|8473.4|0
1652810700000|2022-05-17 18:05:00|8492.3|8480.3|8506.3|8494.3|8508.8|8496.8|8490|8478|0
1652811000000|2022-05-17 18:10:00|8504.1|8492.1|8479.4|8467.4|8504.1|8492.1|8473.7|8461.7|0
1652811300000|2022-05-17 18:15:00|8479.5|8467.5|8478.2|8466.2|8487.3|8475.3|8473.4|8461.4|0
1652811600000|2022-05-17 18:20:00|8478.1|8466.1|8470.2|8458.2|8478.2|8466.2|8455.1|8443.1|0
1652811900000|2022-05-17 18:25:00|8471.3|8459.3|8473.6|8461.6|8482.9|8470.9|8464.4|8452.4|0
1652812200000|2022-05-17 18:30:00|8471.4|8459.4|8464.4|8452.4|8478.4|8466.4|8464.4|8452.4|0
1652812500000|2022-05-17 18:35:00|8463.3|8451.3|8480.8|8468.8|8480.8|8468.8|8459.7|8447.7|0
1652812800000|2022-05-17 18:40:00|8480.9|8468.9|8492.4|8480.4|8494.7|8482.7|8480.8|8468.8|0
1652813100000|2022-05-17 18:45:00|8492.3|8480.3|8507.8|8495.8|8510.1|8498.1|8490.1|8478.1|0
1652813400000|2022-05-17 18:50:00|8508.9|8496.9|8501.9|8489.9|8510.1|8498.1|8500.8|8488.8|0
1652813700000|2022-05-17 18:55:00|8503|8491|8505.2|8493.2|8509.9|8497.9|8498.4|8486.4|0
1652814000000|2022-05-17 19:00:00|8505.3|8493.3|8516.8|8504.8|8519|8507|8503|8491|0
1652814300000|2022-05-17 19:05:00|8514.6|8502.6|8519.5|8507.5|8522|8510|8514.3|8502.3|0
1652814600000|2022-05-17 19:10:00|8519.4|8507.4|8516.5|8504.5|8519.4|8507.4|8512.4|8500.4|0
1652814900000|2022-05-17 19:15:00|8516.4|8504.4|8517.9|8505.9|8520.1|8508.1|8510.9|8498.9|0
1652815200000|2022-05-17 19:20:00|8515.7|8503.7|8515.6|8503.6|8520.3|8508.3|8511.1|8499.1|0
1652815500000|2022-05-17 19:25:00|8515.7|8503.7|8515.7|8503.7|8520.2|8508.2|8513.4|8501.4|0
1652815800000|2022-05-17 19:30:00|8517.9|8505.9|8517.8|8505.8|8522.5|8510.5|8513.2|8501.2|0
1652816100000|2022-05-17 19:35:00|8517.9|8505.9|8513.2|8501.2|8520.2|8508.2|8513.1|8501.1|0
1652816400000|2022-05-17 19:40:00|8513.1|8501.1|8517.7|8505.7|8520.1|8508.1|8508.6|8496.6|0
1652816700000|2022-05-17 19:45:00|8517.6|8505.6|8510.6|8498.6|8517.7|8505.7|8508.2|8496.2|0
1652817000000|2022-05-17 19:50:00|8510.7|8498.7|8513.2|8501.2|8519.9|8507.9|8510.6|8498.6|0
1652817300000|2022-05-17 19:55:00|8513.1|8501.1|8519.2|8507.2|8519.2|8507.2|8510.8|8498.8|0
1652817600000|2022-05-17 20:00:00|8520.3|8508.3|8510.9|8498.9|8520.3|8508.3|8510.5|8498.5|0
1652817900000|2022-05-17 20:05:00|8510.5|8498.5|8520.8|8508.8|8523.4|8511.4|8510.5|8498.5|0
1652818200000|2022-05-17 20:10:00|8521.3|8509.3|8523|8511|8523.4|8511.4|8520.3|8508.3|0
1652818500000|2022-05-17 20:15:00|8522.3|8510.3|8525.3|8513.3|8527.9|8515.9|8522.3|8510.3|0
1652818800000|2022-05-17 20:20:00|8526|8514|8526.4|8514.4|8526.4|8514.4|8524.8|8512.8|0
1652819100000|2022-05-17 20:25:00|8526|8514|8527|8515|8527.1|8515.1|8523.9|8511.9|0
1652819400000|2022-05-17 20:30:00|8526.4|8514.4|8525.8|8513.8|8527|8515|8524.6|8512.6|0
1652819700000|2022-05-17 20:35:00|8525.5|8513.5|8526.2|8514.2|8526.2|8514.2|8524.6|8512.6|0
1652820000000|2022-05-17 20:40:00|8525.8|8513.8|8525.8|8513.8|8526.2|8514.2|8525.8|8513.8|0
1652820300000|2022-05-17 20:45:00|8526.2|8514.2|8526.9|8514.9|8527.4|8515.4|8526.2|8514.2|0
1652820900000|2022-05-17 20:55:00|8526.2|8514.2|8526.9|8514.9|8527.4|8515.4|8525.8|8513.8|0
1652821200000|2022-05-17 21:00:00|8526.7|8514.7|8526.2|8514.2|8526.7|8514.7|8526|8514|0
1652821500000|2022-05-17 21:05:00|8526.4|8514.4|8526.2|8514.2|8526.7|8514.7|8526|8514|0
1652821800000|2022-05-17 21:10:00|8526|8514|8526.7|8514.7|8526.7|8514.7|8526|8514|0
1652822100000|2022-05-17 21:15:00|8526.5|8514.5|8526.7|8514.7|8526.7|8514.7|8526.5|8514.5|0
1652822400000|2022-05-17 21:20:00|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|8526.7|8514.7|0
1652822700000|2022-05-17 21:25:00|8527.1|8515.1|8526.7|8514.7|8527.4|8515.4|8526.7|8514.7|0
1652823000000|2022-05-17 21:30:00|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|8526.9|8514.9|0
1652823300000|2022-05-17 21:35:00|8526.7|8514.7|8526.4|8514.4|8527.1|8515.1|8526|8514|0
1652823600000|2022-05-17 21:40:00|8526.5|8514.5|8526.5|8514.5|8526.7|8514.7|8526.4|8514.4|0
1652823900000|2022-05-17 21:45:00|8526.7|8514.7|8526.9|8514.9|8527.1|8515.1|8526.7|8514.7|0
1652824200000|2022-05-17 21:50:00|8526.2|8514.2|8526.9|8514.9|8527.1|8515.1|8526.2|8514.2|0
1652824500000|2022-05-17 21:55:00|8527.4|8515.4|8527.4|8515.4|8527.4|8515.4|8526.5|8514.5|0
1652824800000|2022-05-17 22:00:00|8528|8516|8531.2|8519.2|8532.8|8520.8|8526.2|8514.2|0
1652825100000|2022-05-17 22:05:00|8531|8519|8532.9|8520.9|8535.1|8523.1|8531|8519|0
1652825400000|2022-05-17 22:10:00|8533|8521|8532|8520|8534.5|8522.5|8531.4|8519.4|0
1652825700000|2022-05-17 22:15:00|8532.3|8520.3|8533.4|8521.4|8535.7|8523.7|8530.9|8518.9|0
1652826000000|2022-05-17 22:20:00|8533.2|8521.2|8532.5|8520.5|8533.4|8521.4|8530.9|8518.9|0
1652826300000|2022-05-17 22:25:00|8532|8520|8532.7|8520.7|8533.4|8521.4|8531.4|8519.4|0
1652826600000|2022-05-17 22:30:00|8532.5|8520.5|8534.1|8522.1|8534.5|8522.5|8531.4|8519.4|0
1652826900000|2022-05-17 22:35:00|8533.4|8521.4|8532.9|8520.9|8534|8522|8532.4|8520.4|0
1652827200000|2022-05-17 22:40:00|8532.4|8520.4|8532.4|8520.4|8532.7|8520.7|8530.4|8518.4|0
1652827500000|2022-05-17 22:45:00|8532.9|8520.9|8531.3|8519.3|8534|8522|8531.3|8519.3|0
1652827800000|2022-05-17 22:50:00|8531.1|8519.1|8528.8|8516.8|8532|8520|8528.1|8516.1|0
1652828100000|2022-05-17 22:55:00|8529|8517|8525.8|8513.8|8529|8517|8525.6|8513.6|0
1652828400000|2022-05-17 23:00:00|8526|8514|8525.6|8513.6|8526.7|8514.7|8523.1|8511.1|0
1652828700000|2022-05-17 23:05:00|8525.3|8513.3|8523.1|8511.1|8526.7|8514.7|8522.4|8510.4|0
1652829000000|2022-05-17 23:10:00|8523.3|8511.3|8523.3|8511.3|8526.7|8514.7|8522.4|8510.4|0
1652829300000|2022-05-17 23:15:00|8523.1|8511.1|8523.8|8511.8|8524.4|8512.4|8522.9|8510.9|0
1652829600000|2022-05-17 23:20:00|8524|8512|8524.2|8512.2|8525.8|8513.8|8523.8|8511.8|0
1652829900000|2022-05-17 23:25:00|8524|8512|8523.8|8511.8|8524.2|8512.2|8521.7|8509.7|0
1652830200000|2022-05-17 23:30:00|8523.5|8511.5|8524.2|8512.2|8527|8515|8523.3|8511.3|0
1652830500000|2022-05-17 23:35:00|8524|8512|8516|8504|8524.2|8512.2|8514.9|8502.9|0
1652830800000|2022-05-17 23:40:00|8516.3|8504.3|8517.6|8505.6|8517.6|8505.6|8515.6|8503.6|0
1652831100000|2022-05-17 23:45:00|8518.1|8506.1|8514.9|8502.9|8518.5|8506.5|8514|8502|0
1652831400000|2022-05-17 23:50:00|8515.6|8503.6|8516.5|8504.5|8518.5|8506.5|8514.9|8502.9|0
1652831700000|2022-05-17 23:55:00|8516.3|8504.3|8515.6|8503.6|8517.6|8505.6|8515.6|8503.6|0
1652832000000|2022-05-18 00:00:00|8516|8504|8518.1|8506.1|8519.2|8507.2|8514.4|8502.4|0
1652832300000|2022-05-18 00:05:00|8518.3|8506.3|8521.7|8509.7|8521.7|8509.7|8518.1|8506.1|0
1652832600000|2022-05-18 00:10:00|8522.2|8510.2|8521.7|8509.7|8522.2|8510.2|8519.2|8507.2|0
1652832900000|2022-05-18 00:15:00|8521.3|8509.3|8527.9|8515.9|8527.9|8515.9|8520.6|8508.6|0
1652833200000|2022-05-18 00:20:00|8527.8|8515.8|8527.9|8515.9|8530.1|8518.1|8525.6|8513.6|0
1652833500000|2022-05-18 00:25:00|8527.8|8515.8|8525.6|8513.6|8529|8517|8525.6|8513.6|0
1652833800000|2022-05-18 00:30:00|8524.7|8512.7|8524.4|8512.4|8526.7|8514.7|8523.3|8511.3|0
1652834100000|2022-05-18 00:35:00|8524.8|8512.8|8518.7|8506.7|8525.5|8513.5|8516.5|8504.5|0
1652834400000|2022-05-18 00:40:00|8518.3|8506.3|8516.5|8504.5|8521|8509|8516.5|8504.5|0
1652834700000|2022-05-18 00:45:00|8515.7|8503.7|8514.3|8502.3|8515.7|8503.7|8510.9|8498.9|0
1652835000000|2022-05-18 00:50:00|8513.4|8501.4|8512|8500|8514.3|8502.3|8512|8500|0
1652835300000|2022-05-18 00:55:00|8512.5|8500.5|8510.9|8498.9|8514.3|8502.3|8509.7|8497.7|0
1652835600000|2022-05-18 01:00:00|8511.3|8499.3|8512|8500|8514.3|8502.3|8510.9|8498.9|0
1652835900000|2022-05-18 01:05:00|8512.5|8500.5|8512|8500|8513.2|8501.2|8509.7|8497.7|0
1652836200000|2022-05-18 01:10:00|8511.6|8499.6|8514.3|8502.3|8514.3|8502.3|8509.7|8497.7|0
1652836500000|2022-05-18 01:15:00|8514.2|8502.2|8509.7|8497.7|8514.2|8502.2|8509.7|8497.7|0
1652836800000|2022-05-18 01:20:00|8509.8|8497.8|8509.7|8497.7|8510.9|8498.9|8507.5|8495.5|0
1652837100000|2022-05-18 01:25:00|8510.2|8498.2|8507.5|8495.5|8512|8500|8506.3|8494.3|0
1652837400000|2022-05-18 01:30:00|8507.9|8495.9|8493.9|8481.9|8509.7|8497.7|8491.7|8479.7|0
1652837700000|2022-05-18 01:35:00|8494.3|8482.3|8496.2|8484.2|8497.3|8485.3|8491.7|8479.7|0
1652838000000|2022-05-18 01:40:00|8496.1|8484.1|8487.1|8475.1|8496.2|8484.2|8486|8474|0
1652838300000|2022-05-18 01:45:00|8488|8476|8489.4|8477.4|8489.4|8477.4|8484.9|8472.9|0
1652838600000|2022-05-18 01:50:00|8489.5|8477.5|8489.4|8477.4|8494|8482|8488.3|8476.3|0
1652838900000|2022-05-18 01:55:00|8489.9|8477.9|8498.5|8486.5|8498.5|8486.5|8489.9|8477.9|0
1652839200000|2022-05-18 02:00:00|8499.3|8487.3|8499.6|8487.6|8500.7|8488.7|8496.2|8484.2|0
1652839500000|2022-05-18 02:05:00|8499.2|8487.2|8498.5|8486.5|8499.6|8487.6|8495.1|8483.1|0
1652839800000|2022-05-18 02:10:00|8498.4|8486.4|8494|8482|8498.5|8486.5|8492.8|8480.8|0
1652840100000|2022-05-18 02:15:00|8493.1|8481.1|8496.2|8484.2|8496.2|8484.2|8490.6|8478.6|0
1652840400000|2022-05-18 02:20:00|8495.8|8483.8|8498.5|8486.5|8498.5|8486.5|8494|8482|0
1652840700000|2022-05-18 02:25:00|8498.1|8486.1|8498.5|8486.5|8498.5|8486.5|8496.2|8484.2|0
1652841000000|2022-05-18 02:30:00|8498.1|8486.1|8498.5|8486.5|8498.5|8486.5|8496.2|8484.2|0
1652841300000|2022-05-18 02:35:00|8498.9|8486.9|8500.8|8488.8|8500.8|8488.8|8497.4|8485.4|0
1652841600000|2022-05-18 02:40:00|8499.9|8487.9|8503.1|8491.1|8505.3|8493.3|8498.5|8486.5|0
1652841900000|2022-05-18 02:45:00|8502.2|8490.2|8500.1|8488.1|8503.3|8491.3|8498.8|8486.8|0
1652842200000|2022-05-18 02:50:00|8501.2|8489.2|8502.4|8490.4|8502.4|8490.4|8498.9|8486.9|0
1652842500000|2022-05-18 02:55:00|8502.3|8490.3|8494.5|8482.5|8502.3|8490.3|8494.5|8482.5|0
1652842800000|2022-05-18 03:00:00|8495|8483|8496.5|8484.5|8498.7|8486.7|8495|8483|0
1652843100000|2022-05-18 03:05:00|8496.4|8484.4|8494.2|8482.2|8496.5|8484.5|8494.2|8482.2|0
1652843400000|2022-05-18 03:10:00|8494.1|8482.1|8489.7|8477.7|8494.1|8482.1|8489.6|8477.6|0
1652843700000|2022-05-18 03:15:00|8492.2|8480.2|8489.9|8477.9|8492.2|8480.2|8489.9|8477.9|0
1652844000000|2022-05-18 03:20:00|8488.8|8476.8|8487.7|8475.7|8489.9|8477.9|8487.6|8475.6|0
1652844300000|2022-05-18 03:25:00|8489.9|8477.9|8488.8|8476.8|8489.9|8477.9|8487.6|8475.6|0
1652844600000|2022-05-18 03:30:00|8488.9|8476.9|8487.4|8475.4|8489.6|8477.6|8487.4|8475.4|0
1652844900000|2022-05-18 03:35:00|8486.5|8474.5|8472.4|8460.4|8486.5|8474.5|8467.9|8455.9|0
1652845200000|2022-05-18 03:40:00|8472|8460|8474.6|8462.6|8474.7|8462.7|8470.1|8458.1|0
1652845500000|2022-05-18 03:45:00|8474.2|8462.2|8479.2|8467.2|8479.2|8467.2|8472.4|8460.4|0
1652845800000|2022-05-18 03:50:00|8479.7|8467.7|8481.5|8469.5|8481.5|8469.5|8478.1|8466.1|0
1652846100000|2022-05-18 03:55:00|8481.9|8469.9|8481.5|8469.5|8483.8|8471.8|8481.5|8469.5|0
1652846400000|2022-05-18 04:00:00|8482.4|8470.4|8486|8474|8488.3|8476.3|8482.4|8470.4|0
1652846700000|2022-05-18 04:05:00|8485.6|8473.6|8483.8|8471.8|8486.1|8474.1|8483.8|8471.8|0
1652847000000|2022-05-18 04:10:00|8484|8472|8482.9|8470.9|8484|8472|8481.8|8469.8|0
1652847300000|2022-05-18 04:15:00|8483.3|8471.3|8481.8|8469.8|8484|8472|8479.5|8467.5|0
1652847600000|2022-05-18 04:20:00|8482.2|8470.2|8486.3|8474.3|8487.4|8475.4|8481.8|8469.8|0
1652847900000|2022-05-18 04:25:00|8486.7|8474.7|8488.5|8476.5|8488.5|8476.5|8486.3|8474.3|0
1652848200000|2022-05-18 04:30:00|8486.5|8474.5|8483.1|8471.1|8488.7|8476.7|8481.9|8469.9|0
1652848500000|2022-05-18 04:35:00|8484.2|8472.2|8481.9|8469.9|8484.2|8472.2|8481.9|8469.9|0
1652848800000|2022-05-18 04:40:00|8482|8470|8481.9|8469.9|8484.2|8472.2|8481.9|8469.9|0
1652849100000|2022-05-18 04:45:00|8480.9|8468.9|8475|8463|8480.9|8468.9|8474.9|8462.9|0
1652849400000|2022-05-18 04:50:00|8475.4|8463.4|8481.7|8469.7|8481.7|8469.7|8475|8463|0
1652849700000|2022-05-18 04:55:00|8482.1|8470.1|8482.9|8470.9|8484.1|8472.1|8481.8|8469.8|0
1652850000000|2022-05-18 05:00:00|8484.2|8472.2|8488.7|8476.7|8488.8|8476.8|8483.1|8471.1|0
1652850300000|2022-05-18 05:05:00|8488.8|8476.8|8493.2|8481.2|8495.6|8483.6|8488.8|8476.8|0
1652850600000|2022-05-18 05:10:00|8493.3|8481.3|8495.4|8483.4|8495.5|8483.5|8493.2|8481.2|0
1652850900000|2022-05-18 05:15:00|8494.9|8482.9|8494.3|8482.3|8495.4|8483.4|8493.1|8481.1|0
1652851200000|2022-05-18 05:20:00|8493.9|8481.9|8490.9|8478.9|8495.4|8483.4|8488.6|8476.6|0
1652851500000|2022-05-18 05:25:00|8490.8|8478.8|8490.9|8478.9|8493.1|8481.1|8488.6|8476.6|0
1652851800000|2022-05-18 05:30:00|8490.8|8478.8|8492.2|8480.2|8495.4|8483.4|8488.6|8476.6|0
1652852100000|2022-05-18 05:35:00|8492.6|8480.6|8492.3|8480.3|8494.4|8482.4|8492.2|8480.2|0
1652852400000|2022-05-18 05:40:00|8492.2|8480.2|8494.6|8482.6|8494.6|8482.6|8492.2|8480.2|0
1652852700000|2022-05-18 05:45:00|8495.8|8483.8|8497|8485|8497|8485|8492.5|8480.5|0
1652853000000|2022-05-18 05:50:00|8495.9|8483.9|8499.3|8487.3|8502.7|8490.7|8493.6|8481.6|0
1652853300000|2022-05-18 05:55:00|8499.4|8487.4|8497.2|8485.2|8501.7|8489.7|8497.1|8485.1|0
1652853600000|2022-05-18 06:00:00|8499.4|8487.4|8508.3|8503.3|8508.8|8503.8|8492.7|8480.7|44
1652853900000|2022-05-18 06:05:00|8508.8|8503.8|8500.8|8495.8|8508.8|8503.8|8499.3|8494.3|11
1652854200000|2022-05-18 06:10:00|8500.3|8495.3|8493.3|8488.3|8500.3|8495.3|8489.8|8484.8|26
1652854500000|2022-05-18 06:15:00|8495.3|8490.3|8497.3|8492.3|8500.8|8495.8|8493.8|8488.8|55
1652854800000|2022-05-18 06:20:00|8496.8|8491.8|8497.3|8492.3|8501.8|8496.8|8496.3|8491.3|44
1652855100000|2022-05-18 06:25:00|8496.8|8491.8|8500.3|8495.3|8500.3|8495.3|8495.3|8490.3|9
1652855400000|2022-05-18 06:30:00|8499.8|8494.8|8494.8|8489.8|8499.8|8494.8|8494.3|8489.3|11
1652855700000|2022-05-18 06:35:00|8494.3|8489.3|8496.8|8491.8|8496.8|8491.8|8491.8|8486.8|20
1652856000000|2022-05-18 06:40:00|8496.3|8491.3|8497.3|8492.3|8499.3|8494.3|8493.8|8488.8|33
1652856300000|2022-05-18 06:45:00|8496.8|8491.8|8498.8|8493.8|8498.8|8493.8|8493.8|8488.8|3
1652856600000|2022-05-18 06:50:00|8497.3|8492.3|8497.3|8492.3|8498.8|8493.8|8495.3|8490.3|7
1652856900000|2022-05-18 06:55:00|8496.8|8491.8|8499.3|8494.3|8500.3|8495.3|8493.3|8488.3|82
1652857200000|2022-05-18 07:00:00|8501.3|8496.3|8523.3|8518.3|8527.8|8522.8|8497.3|8492.3|1977
1652857500000|2022-05-18 07:05:00|8524.3|8519.3|8536.3|8531.3|8540.8|8535.8|8523.8|8518.8|1488
1652857800000|2022-05-18 07:10:00|8536.8|8531.8|8522.3|8517.3|8537.3|8532.3|8517.8|8512.8|379
1652858100000|2022-05-18 07:15:00|8521.8|8516.8|8518.8|8513.8|8525.8|8520.8|8517.3|8512.3|334
1652858400000|2022-05-18 07:20:00|8519.3|8514.3|8529.3|8524.3|8537.3|8532.3|8518.8|8513.8|211
1652858700000|2022-05-18 07:25:00|8528.8|8523.8|8520.8|8515.8|8528.8|8523.8|8517.3|8512.3|775
1652859000000|2022-05-18 07:30:00|8520.3|8515.3|8511.3|8506.3|8520.3|8515.3|8507.3|8502.3|852
1652859300000|2022-05-18 07:35:00|8510.8|8505.8|8510.3|8505.3|8517.3|8512.3|8509.8|8504.8|89
1652859600000|2022-05-18 07:40:00|8511.7|8506.7|8510.2|8505.2|8513.7|8508.7|8507.7|8502.7|2264
1652859900000|2022-05-18 07:45:00|8510.7|8505.7|8518.7|8513.7|8522.7|8517.7|8509.7|8504.7|163
1652860200000|2022-05-18 07:50:00|8519.2|8514.2|8511.2|8506.2|8519.7|8514.7|8509.7|8504.7|1173
1652860500000|2022-05-18 07:55:00|8511.7|8506.7|8511.7|8506.7|8513.2|8508.2|8508.2|8503.2|313
1652860800000|2022-05-18 08:00:00|8511.2|8506.2|8517.2|8512.2|8523.2|8518.2|8509.7|8504.7|289
1652861100000|2022-05-18 08:05:00|8516.7|8511.7|8513.7|8508.7|8518.7|8513.7|8510.7|8505.7|81
1652861400000|2022-05-18 08:10:00|8514.2|8509.2|8514.2|8509.2|8516.7|8511.7|8511.7|8506.7|45
1652861700000|2022-05-18 08:15:00|8513.7|8508.7|8517.2|8512.2|8520.2|8515.2|8513.2|8508.2|290
1652862000000|2022-05-18 08:20:00|8516.7|8511.7|8508.7|8503.7|8517.2|8512.2|8506.7|8501.7|361
1652862300000|2022-05-18 08:25:00|8509.2|8504.2|8516.7|8511.7|8516.7|8511.7|8506.2|8501.2|1004
1652862600000|2022-05-18 08:30:00|8517.2|8512.2|8511.7|8506.7|8519.2|8514.2|8511.2|8506.2|903
1652862900000|2022-05-18 08:35:00|8512.2|8507.2|8512.2|8507.2|8515.7|8510.7|8510.7|8505.7|605
1652863200000|2022-05-18 08:40:00|8512.7|8507.7|8514.7|8509.7|8515.7|8510.7|8511.7|8506.7|117
1652863500000|2022-05-18 08:45:00|8514.2|8509.2|8512.7|8507.7|8516.7|8511.7|8511.7|8506.7|746
1652863800000|2022-05-18 08:50:00|8512.2|8507.2|8515.2|8510.2|8518.7|8513.7|8511.7|8506.7|50
1652864100000|2022-05-18 08:55:00|8515.7|8510.7|8521.2|8516.2|8521.7|8516.7|8515.2|8510.2|196
1652864400000|2022-05-18 09:00:00|8520.7|8515.7|8518.2|8513.2|8521.7|8516.7|8515.7|8510.7|53
1652864700000|2022-05-18 09:05:00|8518.7|8513.7|8521.7|8516.7|8521.7|8516.7|8516.7|8511.7|193
1652865000000|2022-05-18 09:10:00|8522.7|8517.7|8523.2|8518.2|8525.7|8520.7|8521.7|8516.7|108
1652865300000|2022-05-18 09:15:00|8523.7|8518.7|8517.7|8512.7|8523.7|8518.7|8514.7|8509.7|75
1652865600000|2022-05-18 09:20:00|8518.7|8513.7|8518.7|8513.7|8523.2|8518.2|8517.7|8512.7|395
1652865900000|2022-05-18 09:25:00|8518.2|8513.2|8512.2|8507.2|8520.7|8515.7|8510.7|8505.7|157
1652866200000|2022-05-18 09:30:00|8511.7|8506.7|8512.7|8507.7|8514.7|8509.7|8508.7|8503.7|159
1652866500000|2022-05-18 09:35:00|8512.2|8507.2|8512.2|8507.2|8515.2|8510.2|8510.2|8505.2|96
1652866800000|2022-05-18 09:40:00|8512.7|8507.7|8519.7|8514.7|8519.7|8514.7|8510.7|8505.7|105
1652867100000|2022-05-18 09:45:00|8520.2|8515.2|8525.7|8520.7|8526.7|8521.7|8519.7|8514.7|181
1652867400000|2022-05-18 09:50:00|8526.2|8521.2|8531.7|8526.7|8534.7|8529.7|8526.2|8521.2|158
1652867700000|2022-05-18 09:55:00|8532.2|8527.2|8539.7|8534.7|8541.2|8536.2|8531.2|8526.2|198
1652868000000|2022-05-18 10:00:00|8540.2|8535.2|8537.7|8532.7|8543.7|8538.7|8534.7|8529.7|244
1652868300000|2022-05-18 10:05:00|8538.2|8533.2|8542.7|8537.7|8544.2|8539.2|8536.7|8531.7|332
1652868600000|2022-05-18 10:10:00|8543.2|8538.2|8543.2|8538.2|8544.2|8539.2|8540.7|8535.7|78
1652868900000|2022-05-18 10:15:00|8542.7|8537.7|8543.7|8538.7|8547.2|8542.2|8541.7|8536.7|242
1652869200000|2022-05-18 10:20:00|8543.2|8538.2|8546.7|8541.7|8548.7|8543.7|8543.2|8538.2|81
1652869500000|2022-05-18 10:25:00|8546.2|8541.2|8549.2|8544.2|8549.7|8544.7|8545.7|8540.7|108
1652869800000|2022-05-18 10:30:00|8548.7|8543.7|8541.2|8536.2|8549.2|8544.2|8541.2|8536.2|58
1652870100000|2022-05-18 10:35:00|8540.7|8535.7|8534.2|8529.2|8542.7|8537.7|8532.2|8527.2|77
1652870400000|2022-05-18 10:40:00|8533.7|8528.7|8534.7|8529.7|8535.7|8530.7|8531.7|8526.7|84
1652870700000|2022-05-18 10:45:00|8534.2|8529.2|8527.7|8522.7|8535.7|8530.7|8527.7|8522.7|96
1652871000000|2022-05-18 10:50:00|8526.7|8521.7|8524.7|8519.7|8527.7|8522.7|8523.2|8518.2|264
1652871300000|2022-05-18 10:55:00|8524.2|8519.2|8518.7|8513.7|8525.7|8520.7|8518.2|8513.2|583
1652871600000|2022-05-18 11:00:00|8519.2|8514.2|8514.7|8509.7|8519.7|8514.7|8512.7|8507.7|812
1652871900000|2022-05-18 11:05:00|8514.2|8509.2|8511.7|8506.7|8515.2|8510.2|8509.7|8504.7|101
1652872200000|2022-05-18 11:10:00|8511.2|8506.2|8506.2|8501.2|8513.7|8508.7|8504.7|8499.7|179
1652872500000|2022-05-18 11:15:00|8506.7|8501.7|8498.2|8493.2|8508.2|8503.2|8493.7|8488.7|293
1652872800000|2022-05-18 11:20:00|8497.7|8492.7|8494.7|8489.7|8497.7|8492.7|8491.7|8486.7|134
1652873100000|2022-05-18 11:25:00|8494.2|8489.2|8497.7|8492.7|8498.7|8493.7|8492.7|8487.7|1562
1652873400000|2022-05-18 11:30:00|8498.2|8493.2|8502.7|8497.7|8503.7|8498.7|8496.2|8491.2|91
1652873700000|2022-05-18 11:35:00|8502.2|8497.2|8500.7|8495.7|8504.7|8499.7|8499.2|8494.2|65
1652874000000|2022-05-18 11:40:00|8499.9|8494.9|8501.9|8496.9|8504.9|8499.9|8496.4|8491.4|113
1652874300000|2022-05-18 11:45:00|8502.4|8497.4|8506.4|8501.4|8506.4|8501.4|8499.4|8494.4|525
1652874600000|2022-05-18 11:50:00|8506.9|8501.9|8507.9|8502.9|8509.9|8504.9|8504.4|8499.4|73
1652874900000|2022-05-18 11:55:00|8507.4|8502.4|8508.4|8503.4|8509.9|8504.9|8505.4|8500.4|77
1652875200000|2022-05-18 12:00:00|8507.9|8502.9|8507.9|8502.9|8508.4|8503.4|8504.4|8499.4|148
1652875500000|2022-05-18 12:05:00|8508.4|8503.4|8510.4|8505.4|8512.4|8507.4|8504.9|8499.9|49
1652875800000|2022-05-18 12:10:00|8510.9|8505.9|8510.9|8505.9|8510.9|8505.9|8505.4|8500.4|240
1652876100000|2022-05-18 12:15:00|8510.4|8505.4|8521.4|8516.4|8521.4|8516.4|8509.9|8504.9|167
1652876400000|2022-05-18 12:20:00|8520.9|8515.9|8522.9|8517.9|8523.9|8518.9|8520.4|8515.4|113
1652876700000|2022-05-18 12:25:00|8522.4|8517.4|8527.4|8522.4|8528.9|8523.9|8521.9|8516.9|94
1652877000000|2022-05-18 12:30:00|8526.9|8521.9|8523.9|8518.9|8527.4|8522.4|8521.9|8516.9|106
1652877300000|2022-05-18 12:35:00|8524.4|8519.4|8510.4|8505.4|8525.9|8520.9|8509.9|8504.9|170
1652877600000|2022-05-18 12:40:00|8510.9|8505.9|8502.4|8497.4|8514.4|8509.4|8499.9|8494.9|118
1652877900000|2022-05-18 12:45:00|8502.9|8497.9|8499.4|8494.4|8505.9|8500.9|8499.4|8494.4|76
1652878200000|2022-05-18 12:50:00|8498.9|8493.9|8497.9|8492.9|8502.9|8497.9|8495.4|8490.4|165
1652878500000|2022-05-18 12:55:00|8497.4|8492.4|8495.4|8490.4|8499.9|8494.9|8493.9|8488.9|59
1652878800000|2022-05-18 13:00:00|8495.9|8490.9|8499.9|8494.9|8503.9|8498.9|8493.9|8488.9|105
1652879100000|2022-05-18 13:05:00|8499.4|8494.4|8490.4|8485.4|8500.4|8495.4|8488.9|8483.9|95
1652879400000|2022-05-18 13:10:00|8490.9|8485.9|8494.4|8489.4|8494.4|8489.4|8490.4|8485.4|60
1652879700000|2022-05-18 13:15:00|8493.9|8488.9|8491.4|8486.4|8495.9|8490.9|8491.4|8486.4|71
1652880000000|2022-05-18 13:20:00|8491.9|8486.9|8492.4|8487.4|8494.9|8489.9|8489.4|8484.4|230
1652880300000|2022-05-18 13:25:00|8492.9|8487.9|8494.4|8489.4|8499.4|8494.4|8492.9|8487.9|34
1652880600000|2022-05-18 13:30:00|8495.4|8490.4|8496.9|8491.9|8498.4|8493.4|8490.9|8485.9|76
1652880900000|2022-05-18 13:35:00|8496.4|8491.4|8490.4|8485.4|8503.9|8498.9|8486.4|8481.4|144
1652881200000|2022-05-18 13:40:00|8489.9|8484.9|8486.9|8481.9|8493.4|8488.4|8481.4|8476.4|140
1652881500000|2022-05-18 13:45:00|8487.4|8482.4|8497.9|8492.9|8500.4|8495.4|8486.4|8481.4|109
1652881800000|2022-05-18 13:50:00|8498.9|8493.9|8489.9|8484.9|8498.9|8493.9|8486.9|8481.9|128
1652882100000|2022-05-18 13:55:00|8490.4|8485.4|8479.9|8474.9|8491.4|8486.4|8477.4|8472.4|438
1652882400000|2022-05-18 14:00:00|8480.4|8475.4|8493.9|8488.9|8496.9|8491.9|8478.9|8473.9|216
1652882700000|2022-05-18 14:05:00|8493.4|8488.4|8491.9|8486.9|8498.4|8493.4|8489.4|8484.4|232
1652883000000|2022-05-18 14:10:00|8491.4|8486.4|8495.9|8490.9|8496.4|8491.4|8486.4|8481.4|115
1652883300000|2022-05-18 14:15:00|8495.4|8490.4|8491.9|8486.9|8497.9|8492.9|8488.9|8483.9|87
1652883600000|2022-05-18 14:20:00|8491.4|8486.4|8488.4|8483.4|8496.4|8491.4|8486.9|8481.9|104
1652883900000|2022-05-18 14:25:00|8487.9|8482.9|8484.4|8479.4|8493.9|8488.9|8483.9|8478.9|74
1652884200000|2022-05-18 14:30:00|8483.9|8478.9|8489.4|8484.4|8492.9|8487.9|8479.4|8474.4|169
1652884500000|2022-05-18 14:35:00|8488.9|8483.9|8491.4|8486.4|8491.4|8486.4|8483.9|8478.9|122
1652884800000|2022-05-18 14:40:00|8490.9|8485.9|8493.4|8488.4|8494.9|8489.9|8488.9|8483.9|70
1652885100000|2022-05-18 14:45:00|8492.9|8487.9|8501.4|8496.4|8502.9|8497.9|8485.9|8480.9|322
1652885400000|2022-05-18 14:50:00|8500.9|8495.9|8502.4|8497.4|8504.4|8499.4|8497.9|8492.9|94
1652885700000|2022-05-18 14:55:00|8501.9|8496.9|8505.4|8500.4|8505.4|8500.4|8499.4|8494.4|160
1652886000000|2022-05-18 15:00:00|8504.9|8499.9|8499.9|8494.9|8504.9|8499.9|8496.9|8491.9|171
1652886300000|2022-05-18 15:05:00|8499.4|8494.4|8492.9|8487.9|8501.4|8496.4|8490.9|8485.9|761
1652886600000|2022-05-18 15:10:00|8492.4|8487.4|8488.4|8483.4|8493.4|8488.4|8488.4|8483.4|120
1652886900000|2022-05-18 15:15:00|8487.9|8482.9|8478.4|8473.4|8488.4|8483.4|8478.4|8473.4|212
1652887200000|2022-05-18 15:20:00|8478.9|8473.9|8469.4|8464.4|8478.9|8473.9|8466.4|8461.4|240
1652887500000|2022-05-18 15:25:00|8469.9|8464.9|8461.4|8456.4|8470.4|8465.4|8457.9|8452.9|594
1652887800000|2022-05-18 15:30:00|8461.9|8455.9|8477.9|8470.9|8477.9|8470.9|8453.9|8446.9|777
1652888100000|2022-05-18 15:35:00|8476.9|8469.9|8475.9|8468.9|8477.9|8471.9|8468.9|8461.9|299
1652888400000|2022-05-18 15:40:00|8474.9|8467.9|8476.9|8470.9|8479.9|8473.9|8471.9|8465.9|81
1652888700000|2022-05-18 15:45:00|8475.9|8469.9|8469.9|8462.9|8477.9|8470.9|8468.9|8462.9|47
1652889000000|2022-05-18 15:50:00|8468.9|8461.9|8459.9|8453.9|8469.9|8463.9|8459.9|8452.9|77
1652889300000|2022-05-18 15:55:00|8458.9|8452.9|8450.9|8444.9|8460.9|8453.9|8450.9|8444.9|126
1652889600000|2022-05-18 16:00:00|8451.9|8443.9|8449.9|8443.9|8452.9|8445.9|8447.9|8440.9|37
1652889900000|2022-05-18 16:05:00|8448.9|8442.9|8444.9|8438.9|8449.9|8442.9|8442.9|8436.9|17
1652890200000|2022-05-18 16:10:00|8443.9|8437.9|8448.9|8441.9|8449.9|8443.9|8442.9|8435.9|18
1652890500000|2022-05-18 16:15:00|8449.9|8442.9|8454.9|8447.9|8456.9|8449.9|8449.9|8441.9|23
1652890800000|2022-05-18 16:20:00|8455.9|8448.9|8443.9|8436.9|8455.9|8449.9|8441.9|8435.9|26
1652891100000|2022-05-18 16:25:00|8444.9|8437.9|8445.9|8438.9|8446.9|8439.9|8442.9|8435.9|18
1652891400000|2022-05-18 16:30:00|8446.9|8439.9|8449.9|8442.9|8450.9|8443.9|8441.9|8435.9|9
1652891700000|2022-05-18 16:35:00|8450.9|8443.9|8451.9|8444.9|8452.9|8446.9|8447.9|8441.9|23
1652892000000|2022-05-18 16:40:00|8450.9|8443.9|8447.9|8441.9|8451.9|8444.9|8446.9|8439.9|46
1652892300000|2022-05-18 16:45:00|8446.9|8440.9|8457.9|8450.9|8457.9|8450.9|8445.9|8439.9|19
1652892600000|2022-05-18 16:50:00|8456.9|8449.9|8462.9|8455.9|8463.9|8456.9|8456.9|8449.9|15
1652892900000|2022-05-18 16:55:00|8463.9|8456.9|8467.9|8460.9|8467.9|8460.9|8458.9|8451.9|15
1652893200000|2022-05-18 17:00:00|8465.9|8458.9|8455.9|8448.9|8465.9|8458.9|8454.9|8447.9|10
1652893500000|2022-05-18 17:05:00|8454.9|8446.9|8443.9|8436.9|8454.9|8446.9|8441.9|8434.9|12
1652893800000|2022-05-18 17:10:00|8442.9|8435.9|8443.9|8436.9|8444.9|8437.9|8440.9|8434.9|18
1652894100000|2022-05-18 17:15:00|8442.9|8435.9|8438.9|8430.9|8442.9|8435.9|8438.9|8429.9|36
1652894400000|2022-05-18 17:20:00|8439.9|8431.9|8442.9|8434.9|8446.9|8438.9|8437.9|8431.9|10
1652894700000|2022-05-18 17:25:00|8443.9|8435.9|8447.9|8438.9|8447.9|8439.9|8443.9|8434.9|3
1652895000000|2022-05-18 17:30:00|8445.9|8437.9|8446.9|8437.9|8447.9|8440.9|8442.9|8434.9|12
1652895300000|2022-05-18 17:35:00|8448.9|8439.9|8444.9|8436.9|8448.9|8439.9|8440.9|8434.9|24
1652895600000|2022-05-18 17:40:00|8443.9|8435.9|8435.9|8428.9|8443.9|8435.9|8434.9|8428.9|9
1652895900000|2022-05-18 17:45:00|8436.9|8425.9|8431.9|8422.9|8436.9|8428.9|8429.9|8421.9|20
1652896200000|2022-05-18 17:50:00|8432.9|8423.9|8432.9|8422.9|8433.9|8425.9|8426.9|8417.9|73
1652896500000|2022-05-18 17:55:00|8431.9|8420.9|8435.7|8423.7|8435.7|8424.9|8422.9|8414.9|28
1652896800000|2022-05-18 18:00:00|8433.4|8421.4|8435.8|8423.8|8438.2|8426.2|8430.9|8418.9|0
1652897100000|2022-05-18 18:05:00|8438|8426|8435.8|8423.8|8438.1|8426.1|8428.7|8416.7|0
1652897400000|2022-05-18 18:10:00|8437|8425|8431.1|8419.1|8440.5|8428.5|8428.7|8416.7|0
1652897700000|2022-05-18 18:15:00|8433.4|8421.4|8436.1|8424.1|8440.7|8428.7|8426.3|8414.3|0
1652898000000|2022-05-18 18:20:00|8436|8424|8439.1|8427.1|8445.2|8433.2|8431.3|8419.3|0
1652898300000|2022-05-18 18:25:00|8441.4|8429.4|8442.3|8430.3|8445.7|8433.7|8439.9|8427.9|0
1652898600000|2022-05-18 18:30:00|8443.4|8431.4|8425.9|8413.9|8445.8|8433.8|8425.8|8413.8|0
1652898900000|2022-05-18 18:35:00|8425.8|8413.8|8423.4|8411.4|8428.1|8416.1|8416.5|8404.5|0
1652899200000|2022-05-18 18:40:00|8423.3|8411.3|8421.1|8409.1|8430.4|8418.4|8418.7|8406.7|0
1652899500000|2022-05-18 18:45:00|8421|8409|8424.8|8412.8|8428.4|8416.4|8409.4|8397.4|0
1652899800000|2022-05-18 18:50:00|8423.7|8411.7|8418.9|8406.9|8428.4|8416.4|8416.5|8404.5|0
1652900100000|2022-05-18 18:55:00|8421.2|8409.2|8414.2|8402.2|8425.9|8413.9|8409.6|8397.6|0
1652900400000|2022-05-18 19:00:00|8414.1|8402.1|8416.5|8404.5|8423.6|8411.6|8411.9|8399.9|0
1652900700000|2022-05-18 19:05:00|8416.4|8404.4|8418.7|8406.7|8428.2|8416.2|8416.4|8404.4|0
1652901000000|2022-05-18 19:10:00|8418.8|8406.8|8418.5|8406.5|8425.8|8413.8|8416.3|8404.3|0
1652901300000|2022-05-18 19:15:00|8417.4|8405.4|8421.6|8409.6|8426.3|8414.3|8417.4|8405.4|0
1652901600000|2022-05-18 19:20:00|8421.5|8409.5|8412.1|8400.1|8426.3|8414.3|8409.7|8397.7|0
1652901900000|2022-05-18 19:25:00|8412|8400|8407.6|8395.6|8412.2|8400.2|8405.2|8393.2|0
1652902200000|2022-05-18 19:30:00|8407.5|8395.5|8409.8|8397.8|8412.3|8400.3|8407.5|8395.5|0
1652902500000|2022-05-18 19:35:00|8408.7|8396.7|8430.9|8418.9|8435.7|8423.7|8407.5|8395.5|0
1652902800000|2022-05-18 19:40:00|8431|8419|8419.1|8407.1|8435.6|8423.6|8416.7|8404.7|0
1652903100000|2022-05-18 19:45:00|8419.2|8407.2|8410|8398|8423.9|8411.9|8405.3|8393.3|0
1652903400000|2022-05-18 19:50:00|8412.2|8400.2|8405.2|8393.2|8421.8|8409.8|8405.1|8393.1|0
1652903700000|2022-05-18 19:55:00|8405.3|8393.3|8415.2|8403.2|8417.3|8405.3|8405.3|8393.3|0
1652904000000|2022-05-18 20:00:00|8418.3|8406.3|8397.5|8385.5|8422|8410|8391.4|8379.4|0
1652904300000|2022-05-18 20:05:00|8398.4|8386.4|8385.3|8373.3|8398.4|8386.4|8381.6|8369.6|0
1652904600000|2022-05-18 20:10:00|8386.4|8374.4|8391.5|8379.5|8395.2|8383.2|8381.6|8369.6|0
1652904900000|2022-05-18 20:15:00|8392|8380|8388|8376|8394.9|8382.9|8384.7|8372.7|0
1652905200000|2022-05-18 20:20:00|8387.3|8375.3|8388.3|8376.3|8388.3|8376.3|8385.1|8373.1|0
1652905500000|2022-05-18 20:25:00|8387.8|8375.8|8389|8377|8389.5|8377.5|8384.1|8372.1|0
1652905800000|2022-05-18 20:30:00|8389.2|8377.2|8392.2|8380.2|8393.2|8381.2|8387.6|8375.6|0
1652906100000|2022-05-18 20:35:00|8391.8|8379.8|8389.5|8377.5|8393.2|8381.2|8387.1|8375.1|0
1652906400000|2022-05-18 20:40:00|8389.4|8377.4|8392.2|8380.2|8393.8|8381.8|8388.3|8376.3|0
1652906700000|2022-05-18 20:45:00|8392.7|8380.7|8400.8|8388.8|8401.2|8389.2|8391.5|8379.5|0
1652907000000|2022-05-18 20:50:00|8401|8389|8404.2|8392.2|8404.9|8392.9|8396.9|8384.9|0
1652907300000|2022-05-18 20:55:00|8404|8392|8402.2|8390.2|8406.3|8394.3|8398.5|8386.5|0
1652907600000|2022-05-18 21:00:00|8401.7|8389.7|8402.7|8390.7|8402.7|8390.7|8401.1|8389.1|0
1652907900000|2022-05-18 21:05:00|8402.4|8390.4|8403.6|8391.6|8404.3|8392.3|8402|8390|0
1652908200000|2022-05-18 21:10:00|8403.4|8391.4|8402.7|8390.7|8403.4|8391.4|8402|8390|0
1652908500000|2022-05-18 21:15:00|8402.4|8390.4|8402.3|8390.3|8403.8|8391.8|8402.3|8390.3|0
1652908800000|2022-05-18 21:20:00|8402.2|8390.2|8404.1|8392.1|8404.1|8392.1|8401.8|8389.8|0
1652909100000|2022-05-18 21:25:00|8403.9|8391.9|8403.9|8391.9|8403.9|8391.9|8403.4|8391.4|0
1652909400000|2022-05-18 21:30:00|8403.6|8391.6|8403.9|8391.9|8403.9|8391.9|8403.6|8391.6|0
1652909700000|2022-05-18 21:35:00|8403.6|8391.6|8403.6|8391.6|8403.6|8391.6|8403.4|8391.4|0
1652910000000|2022-05-18 21:40:00|8403.7|8391.7|8403.4|8391.4|8404.1|8392.1|8403|8391|0
1652910300000|2022-05-18 21:45:00|8403.9|8391.9|8404.1|8392.1|8404.1|8392.1|8403.9|8391.9|0
1652910600000|2022-05-18 21:50:00|8403.6|8391.6|8404.6|8392.6|8404.6|8392.6|8403.6|8391.6|0
1652910900000|2022-05-18 21:55:00|8404.8|8392.8|8405.7|8393.7|8408|8396|8404.6|8392.6|0
1652911200000|2022-05-18 22:00:00|8405.8|8393.8|8401|8389|8411.4|8399.4|8401|8389|0
1652911500000|2022-05-18 22:05:00|8401.1|8389.1|8402.4|8390.4|8402.9|8390.9|8397.1|8385.1|0
1652911800000|2022-05-18 22:10:00|8402.5|8390.5|8406.6|8394.6|8407.7|8395.7|8400.4|8388.4|0
1652912100000|2022-05-18 22:15:00|8407.1|8395.1|8409.8|8397.8|8412.6|8400.6|8402.4|8390.4|0
1652912400000|2022-05-18 22:20:00|8410.5|8398.5|8408.4|8396.4|8412.1|8400.1|8407.3|8395.3|0
1652912700000|2022-05-18 22:25:00|8408.5|8396.5|8397.1|8385.1|8410.1|8398.1|8396.4|8384.4|0
1652913000000|2022-05-18 22:30:00|8397.3|8385.3|8406.1|8394.1|8407.7|8395.7|8397.1|8385.1|0
1652913300000|2022-05-18 22:35:00|8406.6|8394.6|8407.3|8395.3|8410.5|8398.5|8405.7|8393.7|0
1652913600000|2022-05-18 22:40:00|8407.5|8395.5|8409.8|8397.8|8410.5|8398.5|8407.3|8395.3|0
1652913900000|2022-05-18 22:45:00|8409.6|8397.6|8407.3|8395.3|8409.8|8397.8|8405.7|8393.7|0
1652914200000|2022-05-18 22:50:00|8406.6|8394.6|8402.9|8390.9|8407.1|8395.1|8402|8390|0
1652914500000|2022-05-18 22:55:00|8403.6|8391.6|8407.3|8395.3|8410.1|8398.1|8403.6|8391.6|0
1652914800000|2022-05-18 23:00:00|8407.5|8395.5|8406.6|8394.6|8409.1|8397.1|8405.4|8393.4|0
1652915100000|2022-05-18 23:05:00|8407.1|8395.1|8402.4|8390.4|8409.4|8397.4|8402.4|8390.4|0
1652915400000|2022-05-18 23:10:00|8402|8390|8393.2|8381.2|8402|8390|8391.8|8379.8|0
1652915700000|2022-05-18 23:15:00|8392.7|8380.7|8390.5|8378.5|8395.4|8383.4|8388.9|8376.9|0
1652916000000|2022-05-18 23:20:00|8390.8|8378.8|8394.3|8382.3|8394.7|8382.7|8388.9|8376.9|0
1652916300000|2022-05-18 23:25:00|8394.6|8382.6|8392.7|8380.7|8394.8|8382.8|8390.9|8378.9|0
1652916600000|2022-05-18 23:30:00|8392.3|8380.3|8391.8|8379.8|8397.1|8385.1|8391.3|8379.3|0
1652916900000|2022-05-18 23:35:00|8392.3|8380.3|8372.9|8360.9|8393|8381|8369.9|8357.9|0
1652917200000|2022-05-18 23:40:00|8372.5|8360.5|8376.2|8364.2|8377.3|8365.3|8367.1|8355.1|0
1652917500000|2022-05-18 23:45:00|8375.9|8363.9|8372.4|8360.4|8378.4|8366.4|8369.8|8357.8|0
1652917800000|2022-05-18 23:50:00|8372.3|8360.3|8371.9|8359.9|8374.2|8362.2|8369.8|8357.8|0
1652918100000|2022-05-18 23:55:00|8372.1|8360.1|8367|8355|8376.2|8364.2|8366.3|8354.3|0
1652918400000|2022-05-19 00:00:00|8366.1|8354.1|8372.9|8360.9|8377.4|8365.4|8358.9|8346.9|0
1652918700000|2022-05-19 00:05:00|8373.1|8361.1|8389.3|8377.3|8390.2|8378.2|8369.7|8357.7|0
1652919000000|2022-05-19 00:10:00|8389.1|8377.1|8390.5|8378.5|8393.9|8381.9|8385.3|8373.3|0
1652919300000|2022-05-19 00:15:00|8390.9|8378.9|8398.2|8386.2|8405.1|8393.1|8390.9|8378.9|0
1652919600000|2022-05-19 00:20:00|8397.1|8385.1|8398.7|8386.7|8398.7|8386.7|8389.6|8377.6|0
1652919900000|2022-05-19 00:25:00|8398.8|8386.8|8398.6|8386.6|8403.3|8391.3|8391.7|8379.7|0
1652920200000|2022-05-19 00:30:00|8399.4|8387.4|8403.6|8391.6|8403.6|8391.6|8389.8|8377.8|0
1652920500000|2022-05-19 00:35:00|8402.7|8390.7|8399.1|8387.1|8403.7|8391.7|8396.8|8384.8|0
1652920800000|2022-05-19 00:40:00|8400|8388|8399.1|8387.1|8402.6|8390.6|8394.5|8382.5|0
1652921100000|2022-05-19 00:45:00|8398.7|8386.7|8396.8|8384.8|8399.1|8387.1|8394.5|8382.5|0
1652921400000|2022-05-19 00:50:00|8395.9|8383.9|8396.8|8384.8|8399.1|8387.1|8392.2|8380.2|0
1652921700000|2022-05-19 00:55:00|8395.9|8383.9|8399.1|8387.1|8399.1|8387.1|8392.2|8380.2|0
1652922000000|2022-05-19 01:00:00|8399.5|8387.5|8401.4|8389.4|8403.7|8391.7|8396.8|8384.8|0
1652922300000|2022-05-19 01:05:00|8401|8389|8401.4|8389.4|8403.8|8391.8|8396.8|8384.8|0
1652922600000|2022-05-19 01:10:00|8400.6|8388.6|8403.7|8391.7|8408.3|8396.3|8399.1|8387.1|0
1652922900000|2022-05-19 01:15:00|8403.3|8391.3|8403.7|8391.7|8403.8|8391.8|8399.2|8387.2|0
1652923200000|2022-05-19 01:20:00|8402.8|8390.8|8389.9|8377.9|8402.8|8390.8|8387.6|8375.6|0
1652923500000|2022-05-19 01:25:00|8387.4|8375.4|8392.9|8380.9|8394|8382|8383.1|8371.1|0
1652923800000|2022-05-19 01:30:00|8392.5|8380.5|8391.7|8379.7|8394|8382|8387.1|8375.1|0
1652924100000|2022-05-19 01:35:00|8391.3|8379.3|8388.3|8376.3|8391.7|8379.7|8384.8|8372.8|0
1652924400000|2022-05-19 01:40:00|8387.8|8375.8|8389.4|8377.4|8389.4|8377.4|8380.2|8368.2|0
1652924700000|2022-05-19 01:45:00|8389.9|8377.9|8395.2|8383.2|8396.4|8384.4|8389.4|8377.4|0
1652925000000|2022-05-19 01:50:00|8394.8|8382.8|8394|8382|8398.6|8386.6|8391.7|8379.7|0
1652925300000|2022-05-19 01:55:00|8394.1|8382.1|8389.5|8377.5|8396.3|8384.3|8389.5|8377.5|0
1652925600000|2022-05-19 02:00:00|8389.9|8377.9|8391.8|8379.8|8391.8|8379.8|8387.2|8375.2|0
1652925900000|2022-05-19 02:05:00|8390.9|8378.9|8392.9|8380.9|8398.7|8386.7|8389.5|8377.5|0
1652926200000|2022-05-19 02:10:00|8392.5|8380.5|8391.8|8379.8|8394.1|8382.1|8389.5|8377.5|0
1652926500000|2022-05-19 02:15:00|8391.4|8379.4|8389.5|8377.5|8392.9|8380.9|8389.5|8377.5|0
1652926800000|2022-05-19 02:20:00|8389.9|8377.9|8391.8|8379.8|8394.1|8382.1|8389.5|8377.5|0
1652927100000|2022-05-19 02:25:00|8392.2|8380.2|8394.1|8382.1|8397.5|8385.5|8391.8|8379.8|0
1652927400000|2022-05-19 02:30:00|8394.9|8382.9|8403.3|8391.3|8403.3|8391.3|8391.8|8379.8|0
1652927700000|2022-05-19 02:35:00|8403.2|8391.2|8405.4|8393.4|8405.6|8393.6|8400.9|8388.9|0
1652928000000|2022-05-19 02:40:00|8404.6|8392.6|8414.7|8402.7|8417|8405|8403.1|8391.1|0
1652928300000|2022-05-19 02:45:00|8415.2|8403.2|8417.1|8405.1|8421.7|8409.7|8414.7|8402.7|0
1652928600000|2022-05-19 02:50:00|8416.2|8404.2|8414.8|8402.8|8418.2|8406.2|8414.8|8402.8|0
1652928900000|2022-05-19 02:55:00|8415.2|8403.2|8421.7|8409.7|8421.7|8409.7|8414.8|8402.8|0
1652929200000|2022-05-19 03:00:00|8421.8|8409.8|8427.1|8415.1|8427.1|8415.1|8419.5|8407.5|0
1652929500000|2022-05-19 03:05:00|8428|8416|8426|8414|8431.7|8419.7|8422.5|8410.5|0
1652929800000|2022-05-19 03:10:00|8425.6|8413.6|8420.2|8408.2|8425.6|8413.6|8420.2|8408.2|0
1652930100000|2022-05-19 03:15:00|8420.7|8408.7|8417.9|8405.9|8421.4|8409.4|8415.7|8403.7|0
1652930400000|2022-05-19 03:20:00|8418|8406|8433.8|8421.8|8438.5|8426.5|8415.6|8403.6|0
1652930700000|2022-05-19 03:25:00|8434.2|8422.2|8429.5|8417.5|8442.1|8430.1|8429.4|8417.4|0
1652931000000|2022-05-19 03:30:00|8429.4|8417.4|8427.5|8415.5|8432.9|8420.9|8427.1|8415.1|0
1652931300000|2022-05-19 03:35:00|8428.3|8416.3|8431.7|8419.7|8438.6|8426.6|8427.1|8415.1|0
1652931600000|2022-05-19 03:40:00|8432.1|8420.1|8436.3|8424.3|8443.2|8431.2|8431.7|8419.7|0
1652931900000|2022-05-19 03:45:00|8435.8|8423.8|8443.2|8431.2|8443.2|8431.2|8434|8422|0
1652932200000|2022-05-19 03:50:00|8443.6|8431.6|8434|8422|8445.5|8433.5|8432.8|8420.8|0
1652932500000|2022-05-19 03:55:00|8434.4|8422.4|8436.3|8424.3|8438.6|8426.6|8431.7|8419.7|0
1652932800000|2022-05-19 04:00:00|8435.9|8423.9|8431.7|8419.7|8436.3|8424.3|8431.7|8419.7|0
1652933100000|2022-05-19 04:05:00|8432.1|8420.1|8435.1|8423.1|8438.6|8426.6|8431.7|8419.7|0
1652933400000|2022-05-19 04:10:00|8435.6|8423.6|8438.6|8426.6|8438.6|8426.6|8435.6|8423.6|0
1652933700000|2022-05-19 04:15:00|8439.4|8427.4|8440.9|8428.9|8443.2|8431.2|8439.4|8427.4|0
1652934000000|2022-05-19 04:20:00|8441.3|8429.3|8442|8430|8443.2|8431.2|8438.5|8426.5|0
1652934300000|2022-05-19 04:25:00|8442.4|8430.4|8438.6|8426.6|8443.2|8431.2|8438.6|8426.6|0
1652934600000|2022-05-19 04:30:00|8438.5|8426.5|8436.2|8424.2|8438.6|8426.6|8431.6|8419.6|0
1652934900000|2022-05-19 04:35:00|8435.4|8423.4|8435.1|8423.1|8438.5|8426.5|8433.9|8421.9|0
1652935200000|2022-05-19 04:40:00|8435.5|8423.5|8438.5|8426.5|8438.5|8426.5|8433.9|8421.9|0
1652935500000|2022-05-19 04:45:00|8439.4|8427.4|8447.8|8435.8|8450.1|8438.1|8438.5|8426.5|0
1652935800000|2022-05-19 04:50:00|8446.9|8434.9|8447.7|8435.7|8447.8|8435.8|8443.2|8431.2|0
1652936100000|2022-05-19 04:55:00|8448.6|8436.6|8443.1|8431.1|8450|8438|8443.1|8431.1|0
1652936400000|2022-05-19 05:00:00|8444|8432|8440.6|8428.6|8449.9|8437.9|8440.6|8428.6|0
1652936700000|2022-05-19 05:05:00|8441.1|8429.1|8444.1|8432.1|8447.6|8435.6|8441.1|8429.1|0
1652937000000|2022-05-19 05:10:00|8444.5|8432.5|8434.9|8422.9|8445.2|8433.2|8433.7|8421.7|0
1652937300000|2022-05-19 05:15:00|8435.3|8423.3|8434.2|8422.2|8436.5|8424.5|8429.6|8417.6|0
1652937600000|2022-05-19 05:20:00|8434.7|8422.7|8435.4|8423.4|8436.6|8424.6|8434.2|8422.2|0
1652937900000|2022-05-19 05:25:00|8435.8|8423.8|8436.5|8424.5|8438.8|8426.8|8434.2|8422.2|0
1652938200000|2022-05-19 05:30:00|8436.1|8424.1|8427.3|8415.3|8436.5|8424.5|8427.3|8415.3|0
1652938500000|2022-05-19 05:35:00|8426.8|8414.8|8415.7|8403.7|8426.8|8414.8|8413.4|8401.4|0
1652938800000|2022-05-19 05:40:00|8415.3|8403.3|8425.7|8413.7|8428|8416|8413.4|8401.4|0
1652939100000|2022-05-19 05:45:00|8426.1|8414.1|8421.1|8409.1|8432.6|8420.6|8418.8|8406.8|0
1652939400000|2022-05-19 05:50:00|8420.6|8408.6|8425.7|8413.7|8428|8416|8419.9|8407.9|0
1652939700000|2022-05-19 05:55:00|8426.5|8414.5|8427.9|8415.9|8432.6|8420.6|8423.3|8411.3|0
1652940000000|2022-05-19 06:00:00|8425.3|8413.3|8428.4|8423.4|8429.4|8424.4|8413.4|8408.4|106
1652940300000|2022-05-19 06:05:00|8426.4|8421.4|8434.9|8429.9|8434.9|8429.9|8421.9|8416.9|41
1652940600000|2022-05-19 06:10:00|8435.4|8430.4|8431.4|8426.4|8437.9|8432.9|8426.9|8421.9|39
1652940900000|2022-05-19 06:15:00|8432.4|8427.4|8426.9|8421.9|8435.4|8430.4|8426.4|8421.4|26
1652941200000|2022-05-19 06:20:00|8426.4|8421.4|8419.9|8414.9|8426.4|8421.4|8418.9|8413.9|47
1652941500000|2022-05-19 06:25:00|8420.4|8415.4|8420.4|8415.4|8426.9|8421.9|8417.4|8412.4|22
1652941800000|2022-05-19 06:30:00|8419.9|8414.9|8423.9|8418.9|8426.9|8421.9|8417.4|8412.4|24
1652942100000|2022-05-19 06:35:00|8423.4|8418.4|8426.9|8421.9|8427.9|8422.9|8422.9|8417.9|17
1652942400000|2022-05-19 06:40:00|8424.9|8419.9|8416.9|8411.9|8424.9|8419.9|8416.4|8411.4|3
1652942700000|2022-05-19 06:45:00|8416.4|8411.4|8414.4|8409.4|8418.9|8413.9|8412.4|8407.4|31
1652943000000|2022-05-19 06:50:00|8413.9|8408.9|8414.9|8409.9|8419.9|8414.9|8411.4|8406.4|43
1652943300000|2022-05-19 06:55:00|8414.4|8409.4|8415.9|8410.9|8418.9|8413.9|8411.9|8406.9|49
1652943600000|2022-05-19 07:00:00|8416.4|8411.4|8422.9|8417.9|8427.9|8422.9|8403.4|8398.4|418
1652943900000|2022-05-19 07:05:00|8422.4|8417.4|8426.9|8421.9|8440.4|8435.4|8422.4|8417.4|225
1652944200000|2022-05-19 07:10:00|8424.9|8419.9|8397.9|8392.9|8428.4|8423.4|8397.4|8392.4|349
1652944500000|2022-05-19 07:15:00|8398.4|8393.4|8398.9|8393.9|8407.9|8402.9|8390.9|8385.9|246
1652944800000|2022-05-19 07:20:00|8399.9|8394.9|8381.4|8376.4|8399.9|8394.9|8374.9|8369.9|219
1652945100000|2022-05-19 07:25:00|8380.9|8375.9|8371.4|8366.4|8388.4|8383.4|8371.4|8366.4|157
1652945400000|2022-05-19 07:30:00|8371.9|8366.9|8365.9|8360.9|8372.4|8367.4|8359.9|8354.9|127
1652945700000|2022-05-19 07:35:00|8366.4|8361.4|8355.4|8350.4|8366.9|8361.9|8351.9|8346.9|133
1652946000000|2022-05-19 07:40:00|8355|8350|8355.5|8350.5|8362|8357|8350|8345|140
1652946300000|2022-05-19 07:45:00|8356|8351|8378|8373|8380|8375|8355.5|8350.5|220
1652946600000|2022-05-19 07:50:00|8378.5|8373.5|8373|8368|8380|8375|8365.5|8360.5|181
1652946900000|2022-05-19 07:55:00|8373.5|8368.5|8388.5|8383.5|8394.5|8389.5|8371.5|8366.5|150
1652947200000|2022-05-19 08:00:00|8389|8384|8377.5|8372.5|8391.5|8386.5|8377.5|8372.5|74
1652947500000|2022-05-19 08:05:00|8377|8372|8382.5|8377.5|8384.5|8379.5|8371.5|8366.5|200
1652947800000|2022-05-19 08:10:00|8383|8378|8390|8385|8393.5|8388.5|8382|8377|208
1652948100000|2022-05-19 08:15:00|8389.5|8384.5|8391|8386|8396.5|8391.5|8383|8378|250
1652948400000|2022-05-19 08:20:00|8390.5|8385.5|8398.5|8393.5|8400|8395|8389.5|8384.5|269
1652948700000|2022-05-19 08:25:00|8399|8394|8395|8390|8402.5|8397.5|8392.5|8387.5|91
1652949000000|2022-05-19 08:30:00|8395.5|8390.5|8393|8388|8402|8397|8392.5|8387.5|185
1652949300000|2022-05-19 08:35:00|8393.5|8388.5|8393.5|8388.5|8397|8392|8390.5|8385.5|144
1652949600000|2022-05-19 08:40:00|8393|8388|8390.5|8385.5|8393.5|8388.5|8387|8382|107
1652949900000|2022-05-19 08:45:00|8391|8386|8394.5|8389.5|8399|8394|8390.5|8385.5|187
1652950200000|2022-05-19 08:50:00|8395|8390|8401.5|8396.5|8402|8397|8394.5|8389.5|374
1652950500000|2022-05-19 08:55:00|8402|8397|8381.5|8376.5|8402|8397|8381|8376|98
1652950800000|2022-05-19 09:00:00|8381|8376|8381|8376|8383|8378|8377.5|8372.5|74
1652951100000|2022-05-19 09:05:00|8381.5|8376.5|8388|8383|8389.5|8384.5|8381.5|8376.5|130
1652951400000|2022-05-19 09:10:00|8388.5|8383.5|8379.5|8374.5|8389|8384|8378|8373|69
1652951700000|2022-05-19 09:15:00|8379|8374|8378|8373|8381.5|8376.5|8376.5|8371.5|290
1652952000000|2022-05-19 09:20:00|8377.5|8372.5|8364.5|8359.5|8381.5|8376.5|8364|8359|316
1652952300000|2022-05-19 09:25:00|8365|8360|8366|8361|8367|8362|8360.5|8355.5|146
1652952600000|2022-05-19 09:30:00|8365.5|8360.5|8367|8362|8367.5|8362.5|8361.5|8356.5|185
1652952900000|2022-05-19 09:35:00|8367.5|8362.5|8347|8342|8367.5|8362.5|8347|8342|100
1652953200000|2022-05-19 09:40:00|8348|8343|8349.5|8344.5|8351|8346|8343.5|8338.5|96
1652953500000|2022-05-19 09:45:00|8349|8344|8356|8351|8357.5|8352.5|8346|8341|543
1652953800000|2022-05-19 09:50:00|8355.5|8350.5|8364.5|8359.5|8365|8360|8352.5|8347.5|60
1652954100000|2022-05-19 09:55:00|8365|8360|8360.5|8355.5|8365.5|8360.5|8357.5|8352.5|116
1652954400000|2022-05-19 10:00:00|8360|8355|8360.5|8355.5|8364.5|8359.5|8357|8352|41
1652954700000|2022-05-19 10:05:00|8361|8356|8372.5|8367.5|8374.5|8369.5|8358.5|8353.5|61
1652955000000|2022-05-19 10:10:00|8372|8367|8368.5|8363.5|8373.5|8368.5|8367|8362|170
1652955300000|2022-05-19 10:15:00|8368|8363|8368.5|8363.5|8373|8368|8367.5|8362.5|63
1652955600000|2022-05-19 10:20:00|8369|8364|8375.5|8370.5|8375.5|8370.5|8368|8363|68
1652955900000|2022-05-19 10:25:00|8375|8370|8378.5|8373.5|8379|8374|8374|8369|82
1652956200000|2022-05-19 10:30:00|8378|8373|8368|8363|8379|8374|8367|8362|110
1652956500000|2022-05-19 10:35:00|8368.5|8363.5|8376|8371|8376|8371|8367.5|8362.5|34
1652956800000|2022-05-19 10:40:00|8375.5|8370.5|8378|8373|8378.5|8373.5|8375|8370|28
1652957100000|2022-05-19 10:45:00|8378.5|8373.5|8384|8379|8385.5|8380.5|8378|8373|63
1652957400000|2022-05-19 10:50:00|8384.5|8379.5|8382|8377|8385|8380|8376.5|8371.5|39
1652957700000|2022-05-19 10:55:00|8382.5|8377.5|8385|8380|8386.5|8381.5|8381|8376|90
1652958000000|2022-05-19 11:00:00|8384|8379|8380|8375|8388.5|8383.5|8380|8375|58
1652958300000|2022-05-19 11:05:00|8379.5|8374.5|8375.5|8370.5|8380.5|8375.5|8373.5|8368.5|152
1652958600000|2022-05-19 11:10:00|8376|8371|8377|8372|8377|8372|8371|8366|111
1652958900000|2022-05-19 11:15:00|8377.5|8372.5|8372.5|8367.5|8380|8375|8372.5|8367.5|37
1652959200000|2022-05-19 11:20:00|8373|8368|8389.5|8384.5|8390.5|8385.5|8372.5|8367.5|108
1652959500000|2022-05-19 11:25:00|8390|8385|8402.5|8397.5|8406|8401|8390|8385|93
1652959800000|2022-05-19 11:30:00|8403|8398|8392.5|8387.5|8403|8398|8391|8386|69
1652960100000|2022-05-19 11:35:00|8392|8387|8397|8392|8397|8392|8391|8386|82
1652960400000|2022-05-19 11:40:00|8395.5|8390.5|8399|8394|8403|8398|8393|8388|72
1652960700000|2022-05-19 11:45:00|8398.5|8393.5|8394.5|8389.5|8401|8396|8391.5|8386.5|53
1652961000000|2022-05-19 11:50:00|8394|8389|8401|8396|8401|8396|8393|8388|40
1652961300000|2022-05-19 11:55:00|8401.5|8396.5|8406.5|8401.5|8411.5|8406.5|8401|8396|68
1652961600000|2022-05-19 12:00:00|8407|8402|8398.5|8393.5|8410|8405|8398|8393|21
1652961900000|2022-05-19 12:05:00|8398|8393|8403|8398|8405.5|8400.5|8397.5|8392.5|26
1652962200000|2022-05-19 12:10:00|8403.5|8398.5|8402.5|8397.5|8405.5|8400.5|8401.5|8396.5|72
1652962500000|2022-05-19 12:15:00|8403|8398|8395.5|8390.5|8403|8398|8391.5|8386.5|76
1652962800000|2022-05-19 12:20:00|8395|8390|8390|8385|8397.5|8392.5|8390|8385|30
1652963100000|2022-05-19 12:25:00|8390.5|8385.5|8394.5|8389.5|8395|8390|8390|8385|16
1652963400000|2022-05-19 12:30:00|8395|8390|8383|8378|8396.5|8391.5|8382|8377|30
1652963700000|2022-05-19 12:35:00|8383.5|8378.5|8374|8369|8385|8380|8374|8369|48
1652964000000|2022-05-19 12:40:00|8374.5|8369.5|8375|8370|8378|8373|8368|8363|96
1652964300000|2022-05-19 12:45:00|8375.5|8370.5|8377|8372|8382|8377|8373|8368|547
1652964600000|2022-05-19 12:50:00|8376.5|8371.5|8368|8363|8377|8372|8367.5|8362.5|55
1652964900000|2022-05-19 12:55:00|8368.5|8363.5|8372.5|8367.5|8374|8369|8366|8361|20
1652965200000|2022-05-19 13:00:00|8373|8368|8377|8372|8380|8375|8372|8367|31
1652965500000|2022-05-19 13:05:00|8377.5|8372.5|8378|8373|8380.5|8375.5|8375.5|8370.5|59
1652965800000|2022-05-19 13:10:00|8377.5|8372.5|8379.5|8374.5|8383.5|8378.5|8377.5|8372.5|96
1652966100000|2022-05-19 13:15:00|8380|8375|8372|8367|8380.5|8375.5|8371.5|8366.5|170
1652966400000|2022-05-19 13:20:00|8371.5|8366.5|8368|8363|8374.5|8369.5|8368|8363|130
1652966700000|2022-05-19 13:25:00|8367.5|8362.5|8371.5|8366.5|8375|8370|8367.5|8362.5|45
1652967000000|2022-05-19 13:30:00|8371|8366|8391.5|8386.5|8397|8392|8370.5|8365.5|119
1652967300000|2022-05-19 13:35:00|8392|8387|8406|8401|8411|8406|8389|8384|79
1652967600000|2022-05-19 13:40:00|8405.5|8400.5|8381|8376|8406.5|8401.5|8379.5|8374.5|110
1652967900000|2022-05-19 13:45:00|8381.5|8376.5|8365.5|8360.5|8383|8378|8360.5|8355.5|85
1652968200000|2022-05-19 13:50:00|8365|8360|8379|8374|8382.5|8377.5|8362.5|8357.5|65
1652968500000|2022-05-19 13:55:00|8378.5|8373.5|8386.5|8381.5|8394.5|8389.5|8378|8373|70
1652968800000|2022-05-19 14:00:00|8386|8381|8402|8397|8405.5|8400.5|8385|8380|92
1652969100000|2022-05-19 14:05:00|8402.5|8397.5|8398|8393|8405.5|8400.5|8393.5|8388.5|265
1652969400000|2022-05-19 14:10:00|8398.8|8393.8|8405.3|8400.3|8410.3|8405.3|8397.3|8392.3|64
1652969700000|2022-05-19 14:15:00|8405.8|8400.8|8408.8|8403.8|8413.8|8408.8|8398.8|8393.8|98
1652970000000|2022-05-19 14:20:00|8409.3|8404.3|8421.3|8416.3|8421.3|8416.3|8407.8|8402.8|133
1652970300000|2022-05-19 14:25:00|8421.8|8416.8|8403.3|8398.3|8421.8|8416.8|8403.3|8398.3|157
1652970600000|2022-05-19 14:30:00|8402.8|8397.8|8411.8|8406.8|8412.3|8407.3|8389.8|8384.8|231
1652970900000|2022-05-19 14:35:00|8411.3|8406.3|8401.8|8396.8|8418.8|8413.8|8396.8|8391.8|67
1652971200000|2022-05-19 14:40:00|8401.3|8396.3|8390.3|8385.3|8401.3|8396.3|8385.8|8380.8|136
1652971500000|2022-05-19 14:45:00|8390.8|8385.8|8387.3|8382.3|8398.3|8393.3|8383.8|8378.8|242
1652971800000|2022-05-19 14:50:00|8387.8|8382.8|8402.8|8397.8|8402.8|8397.8|8386.3|8381.3|77
1652972100000|2022-05-19 14:55:00|8403.3|8398.3|8401.8|8396.8|8407.3|8402.3|8394.8|8389.8|200
1652972400000|2022-05-19 15:00:00|8401.3|8396.3|8404.3|8399.3|8406.8|8401.8|8399.8|8394.8|104
1652972700000|2022-05-19 15:05:00|8404.8|8399.8|8397.8|8392.8|8404.8|8399.8|8388.8|8383.8|79
1652973000000|2022-05-19 15:10:00|8397.3|8392.3|8393.3|8388.3|8405.3|8400.3|8392.3|8387.3|322
1652973300000|2022-05-19 15:15:00|8392.8|8387.8|8396.8|8391.8|8397.8|8392.8|8386.8|8381.8|375
1652973600000|2022-05-19 15:20:00|8397.3|8392.3|8405.3|8400.3|8407.8|8402.8|8392.3|8387.3|299
1652973900000|2022-05-19 15:25:00|8405.8|8400.8|8396.8|8391.8|8405.8|8400.8|8392.3|8387.3|642
1652974200000|2022-05-19 15:30:00|8399|8392|8410|8402|8412|8405|8398|8392|419
1652974500000|2022-05-19 15:35:00|8411|8404|8431|8423|8433|8426|8408|8401|292
1652974800000|2022-05-19 15:40:00|8432|8424|8440|8432|8445|8437|8432|8424|223
1652975100000|2022-05-19 15:45:00|8439.8|8432.8|8441.8|8434.8|8444.8|8436.8|8433.8|8426.8|39
1652975400000|2022-05-19 15:50:00|8440.8|8435.8|8430.8|8423.8|8442.8|8435.8|8429.8|8422.8|41
1652975700000|2022-05-19 15:55:00|8429.8|8422.8|8427.8|8421.8|8430.8|8423.8|8424.8|8417.8|53
1652976000000|2022-05-19 16:00:00|8428.8|8422.8|8426.8|8419.8|8429.8|8422.8|8422.8|8416.8|52
1652976300000|2022-05-19 16:05:00|8425.8|8418.8|8431.8|8424.8|8433.8|8426.8|8424.8|8417.8|49
1652976600000|2022-05-19 16:10:00|8432.8|8425.8|8432.8|8425.8|8439.8|8432.8|8431.8|8424.8|19
1652976900000|2022-05-19 16:15:00|8436|8429|8429|8421|8439|8431|8426|8420|13
1652977200000|2022-05-19 16:20:00|8428|8420|8419|8412|8428|8420|8413|8407|11
1652977500000|2022-05-19 16:25:00|8420|8411|8422|8415|8424|8416|8415|8409|9
1652977800000|2022-05-19 16:30:00|8421|8414|8420|8412|8426|8419|8417|8410|13
1652978100000|2022-05-19 16:35:00|8419|8413|8406|8399|8419|8413|8405|8397|13
1652978400000|2022-05-19 16:40:00|8407|8400|8400|8392|8407|8400|8399|8392|4
1652978700000|2022-05-19 16:45:00|8399|8391|8401|8393|8402|8395|8396|8389|5
1652979000000|2022-05-19 16:50:00|8400|8394|8403|8395|8409|8402|8400|8394|4
1652979300000|2022-05-19 16:55:00|8402|8394|8414|8407|8415|8407|8399|8391|28
1652979600000|2022-05-19 17:00:00|8415|8408|8407|8398|8418|8410|8404|8397|25
1652979900000|2022-05-19 17:05:00|8408|8399|8411|8402|8418|8410|8406|8398|3
1652980200000|2022-05-19 17:10:00|8412|8403|8398|8389|8412|8403|8392|8383|40
1652980500000|2022-05-19 17:15:00|8394.8|8386.8|8409.8|8401.8|8409.8|8401.8|8389.8|8382.8|23
1652980800000|2022-05-19 17:20:00|8408.8|8402.8|8413.8|8405.8|8414.8|8407.8|8403.8|8396.8|12
1652981100000|2022-05-19 17:25:00|8414.8|8406.8|8408.8|8400.8|8417.8|8409.8|8404.8|8397.8|9
1652981400000|2022-05-19 17:30:00|8409|8402|8409|8400|8420|8410|8407|8397|0
1652981700000|2022-05-19 17:35:00|8408|8399|8414|8405|8415|8407|8403|8395|5
1652982000000|2022-05-19 17:40:00|8415|8406|8415|8407|8419|8408|8409|8400|3
1652982300000|2022-05-19 17:45:00|8414|8403|8398|8389|8417|8408|8396|8389|3
1652982600000|2022-05-19 17:50:00|8399|8390|8404|8393|8407|8397|8370|8364|122
1652982900000|2022-05-19 17:55:00|8406.5|8394.5|8427.6|8415.6|8432|8422|8404|8393|37
1652983200000|2022-05-19 18:00:00|8427.7|8415.7|8415.7|8403.7|8430|8418|8411.1|8399.1|0
1652983500000|2022-05-19 18:05:00|8415.6|8403.6|8413.5|8401.5|8415.8|8403.8|8401.8|8389.8|0
1652983800000|2022-05-19 18:10:00|8415.8|8403.8|8415.8|8403.8|8422.8|8410.8|8408.7|8396.7|0
1652984100000|2022-05-19 18:15:00|8418|8406|8408.8|8396.8|8422.8|8410.8|8406.5|8394.5|0
1652984400000|2022-05-19 18:20:00|8408.7|8396.7|8415.8|8403.8|8422.8|8410.8|8404.1|8392.1|0
1652984700000|2022-05-19 18:25:00|8415.9|8403.9|8415.8|8403.8|8418.2|8406.2|8406.5|8394.5|0
1652985000000|2022-05-19 18:30:00|8414.7|8402.7|8415.8|8403.8|8420.6|8408.6|8408.8|8396.8|6165
1652985300000|2022-05-19 18:35:00|8415.9|8403.9|8425.2|8413.2|8432.3|8420.3|8408.8|8396.8|0
1652985600000|2022-05-19 18:40:00|8422.9|8410.9|8425.2|8413.2|8425.2|8413.2|8406.6|8394.6|0
1652985900000|2022-05-19 18:45:00|8425.3|8413.3|8439.3|8427.3|8439.3|8427.3|8418.3|8406.3|0
1652986200000|2022-05-19 18:50:00|8439.2|8427.2|8443.9|8431.9|8446.3|8434.3|8434.5|8422.5|0
1652986500000|2022-05-19 18:55:00|8444|8432|8443.8|8431.8|8444|8432|8433.1|8421.1|0
1652986800000|2022-05-19 19:00:00|8443.9|8431.9|8454.6|8442.6|8458.2|8446.2|8441.4|8429.4|0
1652987100000|2022-05-19 19:05:00|8453.5|8441.5|8441.5|8429.5|8458.1|8446.1|8441.5|8429.5|0
1652987400000|2022-05-19 19:10:00|8441.4|8429.4|8438.9|8426.9|8446|8434|8429.5|8417.5|0
1652987700000|2022-05-19 19:15:00|8438.8|8426.8|8429.3|8417.3|8439|8427|8424.7|8412.7|0
1652988000000|2022-05-19 19:20:00|8429.4|8417.4|8412.9|8400.9|8429.4|8417.4|8412.8|8400.8|0
1652988300000|2022-05-19 19:25:00|8412.8|8400.8|8410.3|8398.3|8422.2|8410.2|8410.3|8398.3|0
1652988600000|2022-05-19 19:30:00|8410.2|8398.2|8408|8396|8419.6|8407.6|8407.9|8395.9|0
1652988900000|2022-05-19 19:35:00|8405.7|8393.7|8403.3|8391.3|8412.6|8400.6|8402.1|8390.1|0
1652989200000|2022-05-19 19:40:00|8403.4|8391.4|8419.7|8407.7|8419.8|8407.8|8398.6|8386.6|0
1652989500000|2022-05-19 19:45:00|8419.8|8407.8|8415.5|8403.5|8426.8|8414.8|8407.9|8395.9|0
1652989800000|2022-05-19 19:50:00|8415.8|8403.8|8406.4|8394.4|8421.4|8409.4|8401.5|8389.5|0
1652990100000|2022-05-19 19:55:00|8406.5|8394.5|8406.3|8394.3|8411.3|8399.3|8398.4|8386.4|0
1652990400000|2022-05-19 20:00:00|8399.1|8387.1|8392.3|8380.3|8400.3|8388.3|8383.8|8371.8|0
1652990700000|2022-05-19 20:05:00|8392.8|8380.8|8391.9|8379.9|8398.3|8386.3|8389.5|8377.5|0
1652991000000|2022-05-19 20:10:00|8392.3|8380.3|8400.8|8388.8|8400.8|8388.8|8391.8|8379.8|0
1652991300000|2022-05-19 20:15:00|8400.4|8388.4|8400.4|8388.4|8402.4|8390.4|8395.6|8383.6|0
1652991600000|2022-05-19 20:20:00|8399.3|8387.3|8397.7|8385.7|8400.4|8388.4|8396.7|8384.7|0
1652991900000|2022-05-19 20:25:00|8398.3|8386.3|8400.7|8388.7|8400.7|8388.7|8393.5|8381.5|0
1652992200000|2022-05-19 20:30:00|8400.6|8388.6|8397.7|8385.7|8403.2|8391.2|8396.7|8384.7|0
1652992500000|2022-05-19 20:35:00|8397.6|8385.6|8397.7|8385.7|8399.3|8387.3|8396|8384|0
1652992800000|2022-05-19 20:40:00|8397.6|8385.6|8400|8388|8400.9|8388.9|8395.6|8383.6|0
1652993100000|2022-05-19 20:45:00|8399.9|8387.9|8406|8394|8407.3|8395.3|8398.6|8386.6|0
1652993400000|2022-05-19 20:50:00|8406.4|8394.4|8410.1|8398.1|8410.6|8398.6|8403.9|8391.9|0
1652993700000|2022-05-19 20:55:00|8409.6|8397.6|8404.3|8392.3|8410.6|8398.6|8402.3|8390.3|0
1652994000000|2022-05-19 21:00:00|8404.1|8392.1|8401.6|8389.6|8404.4|8392.4|8400.9|8388.9|0
1652994600000|2022-05-19 21:10:00|8401.7|8389.7|8402.3|8390.3|8403.2|8391.2|8401.4|8389.4|0
1652994900000|2022-05-19 21:15:00|8402.5|8390.5|8402.8|8390.8|8403|8391|8402.1|8390.1|0
1652995200000|2022-05-19 21:20:00|8402.5|8390.5|8402.8|8390.8|8403.5|8391.5|8402.5|8390.5|0
1652995500000|2022-05-19 21:25:00|8402.5|8390.5|8402.5|8390.5|8403|8391|8402.5|8390.5|0
1652996100000|2022-05-19 21:35:00|8402.8|8390.8|8402.5|8390.5|8402.8|8390.8|8402.1|8390.1|0
1652996400000|2022-05-19 21:40:00|8402.3|8390.3|8403.5|8391.5|8403.7|8391.7|8402.3|8390.3|0
1652996700000|2022-05-19 21:45:00|8403.2|8391.2|8403|8391|8403.2|8391.2|8403|8391|0
1652997000000|2022-05-19 21:50:00|8403.2|8391.2|8402.3|8390.3|8403.2|8391.2|8402.1|8390.1|0
1652997300000|2022-05-19 21:55:00|8402.5|8390.5|8402.1|8390.1|8402.6|8390.6|8402.1|8390.1|0
1652997600000|2022-05-19 22:00:00|8402.2|8390.2|8411.9|8399.9|8413.5|8401.5|8402.2|8390.2|0
1652997900000|2022-05-19 22:05:00|8411.8|8399.8|8415.5|8403.5|8418.3|8406.3|8411.6|8399.6|0
1652998200000|2022-05-19 22:10:00|8415.6|8403.6|8416.7|8404.7|8417.2|8405.2|8415.4|8403.4|0
1652998500000|2022-05-19 22:15:00|8416.8|8404.8|8418.4|8406.4|8419.3|8407.3|8409.8|8397.8|0
1652998800000|2022-05-19 22:20:00|8418.6|8406.6|8418.4|8406.4|8420|8408|8415.6|8403.6|0
1652999100000|2022-05-19 22:25:00|8418.1|8406.1|8416.3|8404.3|8420.9|8408.9|8415.6|8403.6|0
1652999400000|2022-05-19 22:30:00|8416.7|8404.7|8414.7|8402.7|8418.4|8406.4|8409.1|8397.1|0
1652999700000|2022-05-19 22:35:00|8414.6|8402.6|8410.3|8398.3|8415.1|8403.1|8409.1|8397.1|0
1653000000000|2022-05-19 22:40:00|8410.1|8398.1|8409.8|8397.8|8411.4|8399.4|8408.4|8396.4|0
1653000300000|2022-05-19 22:45:00|8409.1|8397.1|8410.3|8398.3|8410.3|8398.3|8407.8|8395.8|0
1653000600000|2022-05-19 22:50:00|8410.1|8398.1|8411.9|8399.9|8412.4|8400.4|8409.8|8397.8|0
1653000900000|2022-05-19 22:55:00|8412.4|8400.4|8411.4|8399.4|8413.1|8401.1|8407.5|8395.5|0
1653001200000|2022-05-19 23:00:00|8411.5|8399.5|8414.9|8402.9|8415.1|8403.1|8409.8|8397.8|0
1653001500000|2022-05-19 23:05:00|8414.7|8402.7|8410.3|8398.3|8415.1|8403.1|8410.3|8398.3|0
1653001800000|2022-05-19 23:10:00|8410.5|8398.5|8406.6|8394.6|8412.1|8400.1|8405|8393|0
1653002100000|2022-05-19 23:15:00|8406.1|8394.1|8407.5|8395.5|8407.5|8395.5|8404.3|8392.3|0
1653002400000|2022-05-19 23:20:00|8408.2|8396.2|8408.2|8396.2|8409.1|8397.1|8405.4|8393.4|0
1653002700000|2022-05-19 23:25:00|8408.7|8396.7|8414.7|8402.7|8417|8405|8407.5|8395.5|0
1653003000000|2022-05-19 23:30:00|8414.9|8402.9|8416.3|8404.3|8417.2|8405.2|8413.7|8401.7|0
1653003300000|2022-05-19 23:35:00|8416.5|8404.5|8417.2|8405.2|8418.8|8406.8|8415.6|8403.6|0
1653003600000|2022-05-19 23:40:00|8417.7|8405.7|8419.3|8407.3|8421.6|8409.6|8416.7|8404.7|0
1653003900000|2022-05-19 23:45:00|8420|8408|8425.3|8413.3|8425.3|8413.3|8417.2|8405.2|0
1653004200000|2022-05-19 23:50:00|8424.8|8412.8|8424.8|8412.8|8428|8416|8421.6|8409.6|0
1653004500000|2022-05-19 23:55:00|8424.6|8412.6|8423.2|8411.2|8425.3|8413.3|8421.4|8409.4|0
1653004800000|2022-05-20 00:00:00|8424.1|8412.1|8429.7|8417.7|8431.5|8419.5|8423.2|8411.2|0
1653005100000|2022-05-20 00:05:00|8429.6|8417.6|8431.7|8419.7|8435.4|8423.4|8426.2|8414.2|0
1653005400000|2022-05-20 00:10:00|8431.8|8419.8|8432.6|8420.6|8434.9|8422.9|8431|8419|0
1653005700000|2022-05-20 00:15:00|8435|8423|8429.5|8417.5|8441|8429|8429.5|8417.5|0
1653006000000|2022-05-20 00:20:00|8429.4|8417.4|8429.5|8417.5|8431.8|8419.8|8427.2|8415.2|0
1653006300000|2022-05-20 00:25:00|8429.1|8417.1|8431.8|8419.8|8431.8|8419.8|8424.9|8412.9|0
1653006600000|2022-05-20 00:30:00|8432.7|8420.7|8440.8|8428.8|8440.8|8428.8|8432.7|8420.7|0
1653006900000|2022-05-20 00:35:00|8440.3|8428.3|8445.4|8433.4|8447.7|8435.7|8438.5|8426.5|0
1653007200000|2022-05-20 00:40:00|8445.3|8433.3|8441.9|8429.9|8447.7|8435.7|8440.7|8428.7|0
1653007500000|2022-05-20 00:45:00|8442.4|8430.4|8439.6|8427.6|8444.2|8432.2|8438.5|8426.5|0
1653007800000|2022-05-20 00:50:00|8439.2|8427.2|8430.4|8418.4|8440.8|8428.8|8427|8415|0
1653008100000|2022-05-20 00:55:00|8430|8418|8430.4|8418.4|8433.9|8421.9|8427|8415|0
1653008400000|2022-05-20 01:00:00|8430|8418|8429.3|8417.3|8431.6|8419.6|8427|8415|0
1653008700000|2022-05-20 01:05:00|8429.7|8417.7|8436.2|8424.2|8436.2|8424.2|8429.3|8417.3|0
1653009000000|2022-05-20 01:10:00|8436.6|8424.6|8440.7|8428.7|8440.8|8428.8|8436.2|8424.2|0
1653009300000|2022-05-20 01:15:00|8441.6|8429.6|8452.3|8440.3|8452.3|8440.3|8438.4|8426.4|0
1653009600000|2022-05-20 01:20:00|8452.2|8440.2|8454.5|8442.5|8456.8|8444.8|8447.6|8435.6|0
1653009900000|2022-05-20 01:25:00|8454.6|8442.6|8461.2|8449.2|8461.4|8449.4|8454.5|8442.5|0
1653010200000|2022-05-20 01:30:00|8460.8|8448.8|8465.9|8453.9|8468.2|8456.2|8458.9|8446.9|0
1653010500000|2022-05-20 01:35:00|8465|8453|8463.7|8451.7|8468.3|8456.3|8456.8|8444.8|0
1653010800000|2022-05-20 01:40:00|8464.1|8452.1|8466|8454|8470.6|8458.6|8463.7|8451.7|0
1653011100000|2022-05-20 01:45:00|8465.1|8453.1|8461.4|8449.4|8465.1|8453.1|8459.1|8447.1|0
1653011400000|2022-05-20 01:50:00|8460.5|8448.5|8466|8454|8466|8454|8459.1|8447.1|0
1653011700000|2022-05-20 01:55:00|8466.8|8454.8|8463.6|8451.6|8468.3|8456.3|8463.6|8451.6|0
1653012000000|2022-05-20 02:00:00|8464.1|8452.1|8458.9|8446.9|8464.8|8452.8|8457.8|8445.8|0
1653012300000|2022-05-20 02:05:00|8459.8|8447.8|8452|8440|8461.2|8449.2|8452|8440|0
1653012600000|2022-05-20 02:10:00|8451.1|8439.1|8443.9|8431.9|8451.1|8439.1|8442.8|8430.8|0
1653012900000|2022-05-20 02:15:00|8444.3|8432.3|8452|8440|8454.3|8442.3|8442.8|8430.8|0
1653013200000|2022-05-20 02:20:00|8452.4|8440.4|8456.6|8444.6|8458.9|8446.9|8452|8440|0
1653013500000|2022-05-20 02:25:00|8456.5|8444.5|8458.9|8446.9|8462.3|8450.3|8454.3|8442.3|0
1653013800000|2022-05-20 02:30:00|8461.4|8449.4|8456.8|8444.8|8463.7|8451.7|8454.5|8442.5|0
1653014100000|2022-05-20 02:35:00|8456.9|8444.9|8456.8|8444.8|8458|8446|8454.6|8442.6|0
1653014400000|2022-05-20 02:40:00|8455.7|8443.7|8459.2|8447.2|8459.2|8447.2|8454.6|8442.6|0
1653014700000|2022-05-20 02:45:00|8457.5|8445.5|8468.1|8456.1|8468.1|8456.1|8456.6|8444.6|0
1653015000000|2022-05-20 02:50:00|8468.6|8456.6|8465.8|8453.8|8469.3|8457.3|8463.5|8451.5|0
1653015300000|2022-05-20 02:55:00|8465.9|8453.9|8465.8|8453.8|8468.1|8456.1|8463.5|8451.5|0
1653015600000|2022-05-20 03:00:00|8465|8453|8461.2|8449.2|8465.8|8453.8|8461.2|8449.2|0
1653015900000|2022-05-20 03:05:00|8460.4|8448.4|8458.9|8446.9|8463.5|8451.5|8458.9|8446.9|0
1653016200000|2022-05-20 03:10:00|8459.4|8447.4|8456.6|8444.6|8460.1|8448.1|8452|8440|0
1653016500000|2022-05-20 03:15:00|8455.7|8443.7|8456.6|8444.6|8458.9|8446.9|8454.3|8442.3|0
1653016800000|2022-05-20 03:20:00|8457.5|8445.5|8459|8447|8459|8447|8456.6|8444.6|0
1653017100000|2022-05-20 03:25:00|8458.9|8446.9|8457.8|8445.8|8461.2|8449.2|8456.7|8444.7|0
1653017400000|2022-05-20 03:30:00|8458.2|8446.2|8456.6|8444.6|8458.9|8446.9|8454.3|8442.3|0
1653017700000|2022-05-20 03:35:00|8457.1|8445.1|8461.3|8449.3|8463.6|8451.6|8456.6|8444.6|0
1653018000000|2022-05-20 03:40:00|8461.7|8449.7|8459|8447|8463.6|8451.6|8458.9|8446.9|0
1653018300000|2022-05-20 03:45:00|8458.9|8446.9|8456.6|8444.6|8459|8447|8456.6|8444.6|0
1653018600000|2022-05-20 03:50:00|8455.8|8443.8|8452|8440|8456.7|8444.7|8449.7|8437.7|0
1653018900000|2022-05-20 03:55:00|8452.5|8440.5|8454.3|8442.3|8456.6|8444.6|8452|8440|0
1653019200000|2022-05-20 04:00:00|8453.5|8441.5|8458.9|8446.9|8458.9|8446.9|8452|8440|0
1653019500000|2022-05-20 04:05:00|8459|8447|8464.7|8452.7|8465.9|8453.9|8458.9|8446.9|0
1653019800000|2022-05-20 04:10:00|8464.3|8452.3|8463.6|8451.6|8468.2|8456.2|8463.6|8451.6|0
1653020100000|2022-05-20 04:15:00|8464|8452|8468.2|8456.2|8468.2|8456.2|8463.5|8451.5|0
1653020400000|2022-05-20 04:20:00|8468.1|8456.1|8470.5|8458.5|8470.5|8458.5|8463.6|8451.6|0
1653020700000|2022-05-20 04:25:00|8471.3|8459.3|8475.1|8463.1|8477.4|8465.4|8471.3|8459.3|0
1653021000000|2022-05-20 04:30:00|8474.7|8462.7|8468.2|8456.2|8474.7|8462.7|8467.1|8455.1|0
1653021300000|2022-05-20 04:35:00|8467.4|8455.4|8468.2|8456.2|8470.5|8458.5|8465.9|8453.9|0
1653021600000|2022-05-20 04:40:00|8467.8|8455.8|8468.2|8456.2|8470.5|8458.5|8465.9|8453.9|0
1653021900000|2022-05-20 04:45:00|8468.7|8456.7|8465.9|8453.9|8470.5|8458.5|8465.9|8453.9|0
1653022200000|2022-05-20 04:50:00|8466|8454|8468.2|8456.2|8468.2|8456.2|8463.7|8451.7|0
1653022500000|2022-05-20 04:55:00|8467.8|8455.8|8472.8|8460.8|8472.8|8460.8|8466|8454|0
1653022800000|2022-05-20 05:00:00|8472|8460|8462.1|8450.1|8472.9|8460.9|8462.1|8450.1|0
1653023100000|2022-05-20 05:05:00|8462.5|8450.5|8464.4|8452.4|8466.7|8454.7|8462.1|8450.1|0
1653023400000|2022-05-20 05:10:00|8464|8452|8464.4|8452.4|8466.7|8454.7|8462.1|8450.1|0
1653023700000|2022-05-20 05:15:00|8464|8452|8463.2|8451.2|8464.4|8452.4|8457.5|8445.5|0
1653024000000|2022-05-20 05:20:00|8463.6|8451.6|8462|8450|8466.7|8454.7|8460.9|8448.9|0
1653024300000|2022-05-20 05:25:00|8461.2|8449.2|8461.9|8449.9|8464.4|8452.4|8459.7|8447.7|0
1653024600000|2022-05-20 05:30:00|8462|8450|8462|8450|8464.3|8452.3|8459.6|8447.6|0
1653024900000|2022-05-20 05:35:00|8461.9|8449.9|8464.2|8452.2|8464.2|8452.2|8457.4|8445.4|0
1653025200000|2022-05-20 05:40:00|8463.4|8451.4|8461.9|8449.9|8466.5|8454.5|8459.6|8447.6|0
1653025500000|2022-05-20 05:45:00|8462|8450|8490.6|8478.6|8490.6|8478.6|8459.1|8447.1|0
1653025800000|2022-05-20 05:50:00|8489.8|8477.8|8496.4|8484.4|8499.9|8487.9|8488.3|8476.3|0
1653026100000|2022-05-20 05:55:00|8496|8484|8488.4|8476.4|8496|8484|8488.3|8476.3|0
1653026400000|2022-05-20 06:00:00|8463.7|8451.7|8465.5|8460.5|8469|8464|8448|8443|54
1653026700000|2022-05-20 06:05:00|8465|8460|8463|8458|8465|8460|8457|8452|19
1653027000000|2022-05-20 06:10:00|8463.5|8458.5|8467|8462|8474.5|8469.5|8463.5|8458.5|13
1653027300000|2022-05-20 06:15:00|8467.5|8462.5|8469|8464|8470.5|8465.5|8466|8461|31
1653027600000|2022-05-20 06:20:00|8468.5|8463.5|8472|8467|8472.5|8467.5|8468|8463|18
1653027900000|2022-05-20 06:25:00|8471.5|8466.5|8464|8459|8471.5|8466.5|8457.5|8452.5|36
1653028200000|2022-05-20 06:30:00|8463.5|8458.5|8469|8464|8469|8464|8458.5|8453.5|35
1653028500000|2022-05-20 06:35:00|8469.5|8464.5|8465|8460|8473|8468|8465|8460|39
1653028800000|2022-05-20 06:40:00|8464.5|8459.5|8467|8462|8469.5|8464.5|8463|8458|10
1653029100000|2022-05-20 06:45:00|8466.5|8461.5|8463|8458|8466.5|8461.5|8462|8457|5
1653029400000|2022-05-20 06:50:00|8463.5|8458.5|8460|8455|8465|8460|8457.5|8452.5|42
1653029700000|2022-05-20 06:55:00|8459.5|8454.5|8467|8462|8469|8464|8456.5|8451.5|48
1653030000000|2022-05-20 07:00:00|8466|8461|8467|8462|8476.5|8471.5|8461.5|8456.5|651
1653030300000|2022-05-20 07:05:00|8468|8463|8466.5|8461.5|8477|8472|8457|8452|317
1653030600000|2022-05-20 07:10:00|8468|8463|8481.5|8476.5|8487.5|8482.5|8468|8463|189
1653030900000|2022-05-20 07:15:00|8482|8477|8492|8487|8498|8493|8481|8476|200
1653031200000|2022-05-20 07:20:00|8492.5|8487.5|8492|8487|8499|8494|8490.5|8485.5|117
1653031500000|2022-05-20 07:25:00|8492.5|8487.5|8493.5|8488.5|8496|8491|8486|8481|108
1653031800000|2022-05-20 07:30:00|8494|8489|8509.5|8504.5|8511.5|8506.5|8488|8483|142
1653032100000|2022-05-20 07:35:00|8508.5|8503.5|8505.5|8500.5|8511|8506|8505|8500|205
1653032400000|2022-05-20 07:40:00|8503.7|8498.7|8504.2|8499.2|8506.7|8501.7|8500.7|8495.7|78
1653032700000|2022-05-20 07:45:00|8503.7|8498.7|8505.2|8500.2|8507.2|8502.2|8500.7|8495.7|84
1653033000000|2022-05-20 07:50:00|8505.7|8500.7|8507.7|8502.7|8508.2|8503.2|8501.2|8496.2|95
1653033300000|2022-05-20 07:55:00|8507.2|8502.2|8501.7|8496.7|8510.7|8505.7|8501.7|8496.7|78
1653033600000|2022-05-20 08:00:00|8502.7|8497.7|8488.2|8483.2|8502.7|8497.7|8485.2|8480.2|120
1653033900000|2022-05-20 08:05:00|8488.7|8483.7|8499.2|8494.2|8499.7|8494.7|8488.2|8483.2|65
1653034200000|2022-05-20 08:10:00|8499.7|8494.7|8487.7|8482.7|8501.2|8496.2|8487.7|8482.7|99
1653034500000|2022-05-20 08:15:00|8488.2|8483.2|8484.2|8479.2|8490.7|8485.7|8483.7|8478.7|82
1653034800000|2022-05-20 08:20:00|8484.7|8479.7|8484.2|8479.2|8486.2|8481.2|8479.7|8474.7|128
1653035100000|2022-05-20 08:25:00|8484.7|8479.7|8482.7|8477.7|8485.7|8480.7|8480.7|8475.7|85
1653035400000|2022-05-20 08:30:00|8483.7|8478.7|8497.2|8492.2|8497.7|8492.7|8483.7|8478.7|176
1653035700000|2022-05-20 08:35:00|8497.7|8492.7|8502.7|8497.7|8502.7|8497.7|8494.2|8489.2|123
1653036000000|2022-05-20 08:40:00|8502.2|8497.2|8506.7|8501.7|8506.7|8501.7|8498.2|8493.2|93
1653036300000|2022-05-20 08:45:00|8507.2|8502.2|8506.2|8501.2|8512.7|8507.7|8504.2|8499.2|91
1653036600000|2022-05-20 08:50:00|8505.7|8500.7|8506.2|8501.2|8509.2|8504.2|8504.7|8499.7|68
1653036900000|2022-05-20 08:55:00|8505.7|8500.7|8510.7|8505.7|8510.7|8505.7|8501.7|8496.7|66
1653037200000|2022-05-20 09:00:00|8511.2|8506.2|8517.2|8512.2|8518.7|8513.7|8508.7|8503.7|95
1653037500000|2022-05-20 09:05:00|8516.7|8511.7|8522.7|8517.7|8522.7|8517.7|8516.7|8511.7|108
1653037800000|2022-05-20 09:10:00|8522.2|8517.2|8521.7|8516.7|8523.7|8518.7|8520.2|8515.2|170
1653038100000|2022-05-20 09:15:00|8522.2|8517.2|8528.2|8523.2|8528.2|8523.2|8521.7|8516.7|161
1653038400000|2022-05-20 09:20:00|8527.7|8522.7|8525.7|8520.7|8532.2|8527.2|8522.7|8517.7|177
1653038700000|2022-05-20 09:25:00|8526.2|8521.2|8534.7|8529.7|8534.7|8529.7|8526.2|8521.2|99
1653039000000|2022-05-20 09:30:00|8533.7|8528.7|8532.7|8527.7|8535.7|8530.7|8530.7|8525.7|113
1653039300000|2022-05-20 09:35:00|8532.2|8527.2|8529.2|8524.2|8534.7|8529.7|8528.2|8523.2|135
1653039600000|2022-05-20 09:40:00|8528.7|8523.7|8519.2|8514.2|8530.2|8525.2|8518.7|8513.7|108
1653039900000|2022-05-20 09:45:00|8519.7|8514.7|8524.2|8519.2|8524.2|8519.2|8518.7|8513.7|70
1653040200000|2022-05-20 09:50:00|8525.7|8520.7|8533.2|8528.2|8533.2|8528.2|8525.2|8520.2|98
1653040500000|2022-05-20 09:55:00|8532.7|8527.7|8531.2|8526.2|8534.7|8529.7|8530.2|8525.2|60
1653040800000|2022-05-20 10:00:00|8531.7|8526.7|8530.7|8525.7|8531.7|8526.7|8527.2|8522.2|96
1653041100000|2022-05-20 10:05:00|8531.2|8526.2|8528.7|8523.7|8532.7|8527.7|8528.7|8523.7|97
1653041400000|2022-05-20 10:10:00|8528.2|8523.2|8524.7|8519.7|8529.7|8524.7|8522.7|8517.7|57
1653041700000|2022-05-20 10:15:00|8525.2|8520.2|8524.7|8519.7|8525.2|8520.2|8518.2|8513.2|71
1653042000000|2022-05-20 10:20:00|8525.2|8520.2|8536.7|8531.7|8536.7|8531.7|8525.2|8520.2|158
1653042300000|2022-05-20 10:25:00|8537.2|8532.2|8542.7|8537.7|8543.2|8538.2|8535.7|8530.7|91
1653042600000|2022-05-20 10:30:00|8542.2|8537.2|8544.2|8539.2|8546.7|8541.7|8542.2|8537.2|96
1653042900000|2022-05-20 10:35:00|8544.7|8539.7|8546.2|8541.2|8546.7|8541.7|8542.7|8537.7|49
1653043200000|2022-05-20 10:40:00|8546.7|8541.7|8542.2|8537.2|8549.2|8544.2|8541.7|8536.7|69
1653043500000|2022-05-20 10:45:00|8541.7|8536.7|8540.7|8535.7|8543.7|8538.7|8539.2|8534.2|35
1653043800000|2022-05-20 10:50:00|8541.2|8536.2|8540.2|8535.2|8543.7|8538.7|8538.2|8533.2|27
1653044100000|2022-05-20 10:55:00|8540.7|8535.7|8549.2|8544.2|8549.2|8544.2|8539.7|8534.7|33
1653044400000|2022-05-20 11:00:00|8549.7|8544.7|8545.7|8540.7|8551.2|8546.2|8544.7|8539.7|87
1653044700000|2022-05-20 11:05:00|8545.2|8540.2|8530.2|8525.2|8545.2|8540.2|8529.2|8524.2|92
1653045000000|2022-05-20 11:10:00|8529.7|8524.7|8530.7|8525.7|8532.7|8527.7|8528.7|8523.7|81
1653045300000|2022-05-20 11:15:00|8531.2|8526.2|8532.7|8527.7|8535.7|8530.7|8531.2|8526.2|44
1653045600000|2022-05-20 11:20:00|8533.2|8528.2|8534.2|8529.2|8535.2|8530.2|8532.2|8527.2|19
1653045900000|2022-05-20 11:25:00|8534.7|8529.7|8531.7|8526.7|8535.7|8530.7|8530.7|8525.7|41
1653046200000|2022-05-20 11:30:00|8531.2|8526.2|8532.7|8527.7|8535.2|8530.2|8531.2|8526.2|36
1653046500000|2022-05-20 11:35:00|8531.7|8526.7|8525.7|8520.7|8532.2|8527.2|8525.7|8520.7|87
1653046800000|2022-05-20 11:40:00|8523.9|8518.9|8520.4|8515.4|8523.9|8518.9|8519.9|8514.9|106
1653047100000|2022-05-20 11:45:00|8520.9|8515.9|8523.9|8518.9|8523.9|8518.9|8520.9|8515.9|45
1653047400000|2022-05-20 11:50:00|8524.4|8519.4|8530.4|8525.4|8530.9|8525.9|8523.4|8518.4|78
1653047700000|2022-05-20 11:55:00|8530.9|8525.9|8528.4|8523.4|8532.4|8527.4|8527.9|8522.9|39
1653048000000|2022-05-20 12:00:00|8528.9|8523.9|8534.4|8529.4|8537.4|8532.4|8527.4|8522.4|59
1653048300000|2022-05-20 12:05:00|8534.9|8529.9|8533.9|8528.9|8535.4|8530.4|8532.9|8527.9|37
1653048600000|2022-05-20 12:10:00|8534.4|8529.4|8529.9|8524.9|8534.4|8529.4|8528.9|8523.9|32
1653048900000|2022-05-20 12:15:00|8529.4|8524.4|8533.9|8528.9|8535.9|8530.9|8529.4|8524.4|84
1653049200000|2022-05-20 12:20:00|8534.4|8529.4|8537.9|8532.9|8538.9|8533.9|8534.4|8529.4|37
1653049500000|2022-05-20 12:25:00|8538.4|8533.4|8532.4|8527.4|8538.9|8533.9|8530.9|8525.9|41
1653049800000|2022-05-20 12:30:00|8531.9|8526.9|8523.9|8518.9|8532.9|8527.9|8523.9|8518.9|78
1653050100000|2022-05-20 12:35:00|8524.4|8519.4|8530.4|8525.4|8532.4|8527.4|8523.9|8518.9|38
1653050400000|2022-05-20 12:40:00|8529.9|8524.9|8529.4|8524.4|8531.4|8526.4|8526.4|8521.4|32
1653050700000|2022-05-20 12:45:00|8528.9|8523.9|8521.9|8516.9|8531.9|8526.9|8520.9|8515.9|81
1653051000000|2022-05-20 12:50:00|8521.4|8516.4|8509.9|8504.9|8521.4|8516.4|8509.4|8504.4|110
1653051300000|2022-05-20 12:55:00|8510.9|8505.9|8519.4|8514.4|8519.9|8514.9|8508.4|8503.4|97
1653051600000|2022-05-20 13:00:00|8518.9|8513.9|8524.9|8519.9|8527.4|8522.4|8518.9|8513.9|71
1653051900000|2022-05-20 13:05:00|8523.9|8518.9|8525.4|8520.4|8526.4|8521.4|8521.4|8516.4|108
1653052200000|2022-05-20 13:10:00|8525.9|8520.9|8530.9|8525.9|8530.9|8525.9|8525.4|8520.4|149
1653052500000|2022-05-20 13:15:00|8531.9|8526.9|8540.9|8535.9|8541.4|8536.4|8530.9|8525.9|116
1653052800000|2022-05-20 13:20:00|8540.4|8535.4|8544.9|8539.9|8546.4|8541.4|8538.9|8533.9|65
1653053100000|2022-05-20 13:25:00|8545.9|8540.9|8541.9|8536.9|8550.4|8545.4|8540.9|8535.9|99
1653053400000|2022-05-20 13:30:00|8540.9|8535.9|8536.4|8531.4|8542.4|8537.4|8532.4|8527.4|132
1653053700000|2022-05-20 13:35:00|8536.9|8531.9|8543.9|8538.9|8544.9|8539.9|8526.4|8521.4|134
1653054000000|2022-05-20 13:40:00|8544.4|8539.4|8543.9|8538.9|8549.9|8544.9|8539.4|8534.4|78
1653054300000|2022-05-20 13:45:00|8544.9|8539.9|8531.4|8526.4|8547.4|8542.4|8529.9|8524.9|151
1653054600000|2022-05-20 13:50:00|8531.9|8526.9|8539.9|8534.9|8541.4|8536.4|8530.4|8525.4|76
1653054900000|2022-05-20 13:55:00|8539.4|8534.4|8542.4|8537.4|8543.4|8538.4|8534.4|8529.4|83
1653055200000|2022-05-20 14:00:00|8542.9|8537.9|8540.9|8535.9|8545.9|8540.9|8535.9|8530.9|152
1653055500000|2022-05-20 14:05:00|8541.4|8536.4|8529.9|8524.9|8544.4|8539.4|8527.4|8522.4|499
1653055800000|2022-05-20 14:10:00|8530.3|8525.3|8531.8|8526.8|8531.8|8526.8|8522.8|8517.8|143
1653056100000|2022-05-20 14:15:00|8532.3|8527.3|8533.3|8528.3|8539.8|8534.8|8530.3|8525.3|154
1653056400000|2022-05-20 14:20:00|8532.3|8527.3|8521.8|8516.8|8533.8|8528.8|8517.8|8512.8|320
1653056700000|2022-05-20 14:25:00|8520.8|8515.8|8525.3|8520.3|8525.8|8520.8|8513.3|8508.3|214
1653057000000|2022-05-20 14:30:00|8524.3|8519.3|8517.8|8512.8|8524.3|8519.3|8515.3|8510.3|207
1653057300000|2022-05-20 14:35:00|8516.3|8511.3|8501.3|8496.3|8518.8|8513.8|8499.3|8494.3|291
1653057600000|2022-05-20 14:40:00|8500.8|8495.8|8507.3|8502.3|8510.3|8505.3|8498.3|8493.3|183
1653057900000|2022-05-20 14:45:00|8508.8|8503.8|8497.8|8492.8|8512.8|8507.8|8496.3|8491.3|160
1653058200000|2022-05-20 14:50:00|8498.3|8493.3|8491.3|8486.3|8502.3|8497.3|8490.8|8485.8|90
1653058500000|2022-05-20 14:55:00|8492.8|8487.8|8475.8|8470.8|8492.8|8487.8|8474.8|8469.8|143
1653058800000|2022-05-20 15:00:00|8475.3|8470.3|8482.8|8477.8|8487.3|8482.3|8474.3|8469.3|140
1653059100000|2022-05-20 15:05:00|8483.3|8478.3|8475.8|8470.8|8484.8|8479.8|8471.3|8466.3|112
1653059400000|2022-05-20 15:10:00|8475.3|8470.3|8481.8|8476.8|8481.8|8476.8|8470.8|8465.8|82
1653059700000|2022-05-20 15:15:00|8482.3|8477.3|8473.8|8468.8|8482.3|8477.3|8469.8|8464.8|125
1653060000000|2022-05-20 15:20:00|8474.3|8469.3|8477.8|8472.8|8478.8|8473.8|8472.3|8467.3|167
1653060300000|2022-05-20 15:25:00|8478.3|8473.3|8483.8|8478.8|8489.3|8484.3|8477.3|8472.3|289
1653060600000|2022-05-20 15:30:00|8484.8|8477.8|8490.8|8484.8|8500.8|8494.8|8483.8|8477.8|498
1653060900000|2022-05-20 15:35:00|8489.8|8483.8|8476.8|8469.8|8490.8|8484.8|8471.8|8464.8|188
1653061200000|2022-05-20 15:40:00|8477.8|8470.8|8471.8|8465.8|8485.8|8479.8|8471.8|8465.8|62
1653061500000|2022-05-20 15:45:00|8472.8|8464.8|8480.8|8473.8|8480.8|8474.8|8471.8|8464.8|52
1653061800000|2022-05-20 15:50:00|8479.8|8474.8|8480.8|8473.8|8483.8|8476.8|8477.8|8470.8|52
1653062100000|2022-05-20 15:55:00|8479.8|8472.8|8476.8|8469.8|8484.8|8478.8|8476.8|8469.8|46
1653062400000|2022-05-20 16:00:00|8475.8|8468.8|8470.8|8463.8|8476.8|8470.8|8466.8|8460.8|38
1653062700000|2022-05-20 16:05:00|8469.8|8464.8|8458.8|8451.8|8477.8|8470.8|8458.8|8451.8|54
1653063000000|2022-05-20 16:10:00|8459.8|8452.8|8464.8|8457.8|8465.8|8458.8|8452.8|8445.8|37
1653063300000|2022-05-20 16:15:00|8463.8|8456.8|8459.8|8453.8|8464.8|8457.8|8458.8|8451.8|18
1653063600000|2022-05-20 16:20:00|8460.8|8452.8|8471.8|8464.8|8471.8|8465.8|8458.8|8452.8|18
1653063900000|2022-05-20 16:25:00|8470.8|8463.8|8465.8|8459.8|8470.8|8464.8|8464.8|8457.8|16
1653064200000|2022-05-20 16:30:00|8466.8|8458.8|8462.8|8455.8|8472.8|8465.8|8462.8|8455.8|21
1653064500000|2022-05-20 16:35:00|8461.8|8454.8|8452.8|8445.8|8462.8|8455.8|8449.8|8442.8|31
1653064800000|2022-05-20 16:40:00|8451.8|8444.8|8442.8|8435.8|8451.8|8444.8|8442.8|8435.8|31
1653065100000|2022-05-20 16:45:00|8441.8|8434.8|8450.8|8442.8|8450.8|8443.8|8434.8|8427.8|59
1653065400000|2022-05-20 16:50:00|8449.8|8443.8|8442.8|8434.8|8451.8|8444.8|8438.8|8431.8|35
1653065700000|2022-05-20 16:55:00|8441.8|8435.8|8447.8|8440.8|8451.8|8444.8|8440.8|8433.8|16
1653066000000|2022-05-20 17:00:00|8446.8|8438.8|8439.8|8431.8|8448.8|8440.8|8433.8|8425.8|25
1653066300000|2022-05-20 17:05:00|8438.8|8432.8|8434.8|8425.8|8447.8|8437.8|8431.8|8423.8|3
1653066600000|2022-05-20 17:10:00|8435.8|8426.8|8434.8|8427.8|8439.8|8431.8|8429.8|8423.8|20
1653066900000|2022-05-20 17:15:00|8436.8|8428.8|8429.8|8421.8|8438.8|8430.8|8428.8|8420.8|20
1653067200000|2022-05-20 17:20:00|8428.8|8420.8|8427.8|8419.8|8434.8|8426.8|8424.8|8416.8|24
1653067500000|2022-05-20 17:25:00|8426.8|8418.8|8422.8|8414.8|8429.8|8421.8|8421.8|8413.8|16
1653067800000|2022-05-20 17:30:00|8423.8|8415.8|8444.8|8437.8|8447.8|8439.8|8423.8|8415.8|80
1653068100000|2022-05-20 17:35:00|8443.8|8436.8|8443.8|8433.8|8450.8|8441.8|8439.8|8430.8|7
1653068400000|2022-05-20 17:40:00|8442.8|8432.8|8450.8|8443.8|8452.8|8443.8|8440.8|8430.8|8
1653068700000|2022-05-20 17:45:00|8449.8|8439.8|8450.8|8439.8|8461.8|8452.8|8448.8|8436.8|9
1653069000000|2022-05-20 17:50:00|8449.8|8438.8|8453.8|8445.8|8458.8|8448.8|8444.8|8433.8|20
1653069300000|2022-05-20 17:55:00|8451.8|8446.8|8460.2|8448.2|8463.3|8455.8|8449.3|8440.8|29
1653069600000|2022-05-20 18:00:00|8460.3|8448.3|8455.5|8443.5|8462.7|8450.7|8448.6|8436.6|0
1653069900000|2022-05-20 18:05:00|8455.4|8443.4|8452.5|8440.5|8455.5|8443.5|8441.2|8429.2|0
1653070200000|2022-05-20 18:10:00|8452.6|8440.6|8446.1|8434.1|8457.3|8445.3|8443.7|8431.7|0
1653070500000|2022-05-20 18:15:00|8446|8434|8443.5|8431.5|8450.9|8438.9|8434.2|8422.2|0
1653070800000|2022-05-20 18:20:00|8441.2|8429.2|8441.8|8429.8|8448.8|8436.8|8436.4|8424.4|0
1653071100000|2022-05-20 18:25:00|8441.7|8429.7|8444.2|8432.2|8446.6|8434.6|8437.1|8425.1|0
1653071400000|2022-05-20 18:30:00|8444.1|8432.1|8432.5|8420.5|8449|8437|8427.8|8415.8|60
1653071700000|2022-05-20 18:35:00|8432.4|8420.4|8437.2|8425.2|8444.3|8432.3|8431.3|8419.3|0
1653072000000|2022-05-20 18:40:00|8435|8423|8458.3|8446.3|8458.4|8446.4|8434.9|8422.9|0
1653072300000|2022-05-20 18:45:00|8457.2|8445.2|8460.7|8448.7|8463.1|8451.1|8446.6|8434.6|0
1653072600000|2022-05-20 18:50:00|8463|8451|8472.5|8460.5|8483.1|8471.1|8455.9|8443.9|0
1653072900000|2022-05-20 18:55:00|8474.8|8462.8|8463.1|8451.1|8477.2|8465.2|8463|8451|0
1653073200000|2022-05-20 19:00:00|8463|8451|8457.1|8445.1|8472.5|8460.5|8452.4|8440.4|0
1653073500000|2022-05-20 19:05:00|8457|8445|8451.2|8439.2|8460.6|8448.6|8447.6|8435.6|0
1653073800000|2022-05-20 19:10:00|8451.1|8439.1|8449|8437|8453.6|8441.6|8444.2|8432.2|0
1653074100000|2022-05-20 19:15:00|8449.1|8437.1|8460.8|8448.8|8465.5|8453.5|8449.1|8437.1|0
1653074400000|2022-05-20 19:20:00|8461.9|8449.9|8465.4|8453.4|8472.6|8460.6|8458.3|8446.3|0
1653074700000|2022-05-20 19:25:00|8465.5|8453.5|8484.7|8472.7|8487|8475|8460.8|8448.8|0
1653075000000|2022-05-20 19:30:00|8484.8|8472.8|8496.6|8484.6|8499|8487|8472.9|8460.9|0
1653075300000|2022-05-20 19:35:00|8496.5|8484.5|8508.4|8496.4|8513.5|8501.5|8491.9|8479.9|0
1653075600000|2022-05-20 19:40:00|8508.5|8496.5|8524.9|8512.9|8534.7|8522.7|8506.1|8494.1|0
1653075900000|2022-05-20 19:45:00|8525|8513|8531.9|8519.9|8532|8520|8512.9|8500.9|0
1653076200000|2022-05-20 19:50:00|8532.1|8520.1|8527.6|8515.6|8543.9|8531.9|8520.3|8508.3|0
1653076500000|2022-05-20 19:55:00|8529.8|8517.8|8530.1|8518.1|8534.6|8522.6|8520.3|8508.3|0
1653076800000|2022-05-20 20:00:00|8526.9|8514.9|8530.3|8518.3|8541.1|8529.1|8524.7|8512.7|0
1653077100000|2022-05-20 20:05:00|8530.7|8518.7|8518.1|8506.1|8532.4|8520.4|8514.8|8502.8|0
1653077400000|2022-05-20 20:10:00|8518.6|8506.6|8523.7|8511.7|8524.2|8512.2|8511.6|8499.6|0
1653077700000|2022-05-20 20:15:00|8524.2|8512.2|8535.6|8523.6|8537.2|8525.2|8523.7|8511.7|0
1653078000000|2022-05-20 20:20:00|8536|8524|8530.2|8518.2|8537.2|8525.2|8527.9|8515.9|0
1653078300000|2022-05-20 20:25:00|8530.7|8518.7|8525.3|8513.3|8531.4|8519.4|8523.7|8511.7|0
1653078600000|2022-05-20 20:30:00|8525.8|8513.8|8527|8515|8531.2|8519.2|8525.3|8513.3|0
1653078900000|2022-05-20 20:35:00|8526.5|8514.5|8530.2|8518.2|8531.8|8519.8|8524.6|8512.6|0
1653079200000|2022-05-20 20:40:00|8530.3|8518.3|8537.2|8525.2|8537.2|8525.2|8530.3|8518.3|0
1653079500000|2022-05-20 20:45:00|8537.1|8525.1|8537.2|8525.2|8538.3|8526.3|8534.4|8522.4|0
1653079800000|2022-05-20 20:50:00|8537.1|8525.1|8534.4|8522.4|8537.6|8525.6|8533.4|8521.4|0
1653080100000|2022-05-20 20:55:00|8534.3|8522.3|8533.4|8521.4|8534.6|8522.6|8530.9|8518.9|0
1653080400000|2022-05-20 21:00:00|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|8533.5|8521.5|0
1653256800000|2022-05-22 22:00:00|8577|8565|8578.5|8566.5|8582.8|8570.8|8572.3|8560.3|0
1653257100000|2022-05-22 22:05:00|8578.3|8566.3|8575.4|8563.4|8579.9|8567.9|8568.9|8556.9|0
1653257400000|2022-05-22 22:10:00|8575.6|8563.6|8581.7|8569.7|8583|8571|8575.4|8563.4|0
1653257700000|2022-05-22 22:15:00|8581.5|8569.5|8578.3|8566.3|8583.1|8571.1|8575.4|8563.4|0
1653258000000|2022-05-22 22:20:00|8578.5|8566.5|8572.9|8560.9|8578.5|8566.5|8568.3|8556.3|0
1653258300000|2022-05-22 22:25:00|8572.7|8560.7|8569.4|8557.4|8573|8561|8561.7|8549.7|0
1653258600000|2022-05-22 22:30:00|8569.8|8557.8|8566.2|8554.2|8572.6|8560.6|8564.1|8552.1|0
1653258900000|2022-05-22 22:35:00|8566.7|8554.7|8579.5|8567.5|8579.5|8567.5|8565.8|8553.8|0
1653259200000|2022-05-22 22:40:00|8579.7|8567.7|8571.8|8559.8|8579.7|8567.7|8571.6|8559.6|0
1653259500000|2022-05-22 22:45:00|8572.2|8560.2|8580.1|8568.1|8584.5|8572.5|8572|8560|0
1653259800000|2022-05-22 22:50:00|8579.9|8567.9|8583.4|8571.4|8586.6|8574.6|8579.9|8567.9|0
1653260100000|2022-05-22 22:55:00|8583.3|8571.3|8583.8|8571.8|8585|8573|8581.7|8569.7|0
1653260400000|2022-05-22 23:00:00|8584.5|8572.5|8591.6|8579.6|8594.4|8582.4|8584.5|8572.5|0
1653260700000|2022-05-22 23:05:00|8591.4|8579.4|8593|8581|8596.5|8584.5|8590.4|8578.4|0
1653261000000|2022-05-22 23:10:00|8593.2|8581.2|8598.1|8586.1|8599.7|8587.7|8592.5|8580.5|0
1653261300000|2022-05-22 23:15:00|8598.5|8586.5|8594|8582|8600.9|8588.9|8593.7|8581.7|0
1653261600000|2022-05-22 23:20:00|8594.2|8582.2|8596.3|8584.3|8597.4|8585.4|8593|8581|0
1653261900000|2022-05-22 23:25:00|8597|8585|8604.3|8592.3|8607.9|8595.9|8597|8585|0
1653262200000|2022-05-22 23:30:00|8604|8592|8600.1|8588.1|8605|8593|8600.1|8588.1|0
1653262500000|2022-05-22 23:35:00|8600.3|8588.3|8601.7|8589.7|8606.1|8594.1|8598.9|8586.9|0
1653262800000|2022-05-22 23:40:00|8601.5|8589.5|8598.5|8586.5|8601.9|8589.9|8597.1|8585.1|0
1653263100000|2022-05-22 23:45:00|8598.7|8586.7|8601.4|8589.4|8606.6|8594.6|8598.5|8586.5|0
1653263400000|2022-05-22 23:50:00|8601.1|8589.1|8599.5|8587.5|8605.6|8593.6|8599.5|8587.5|0
1653263700000|2022-05-22 23:55:00|8600|8588|8598.7|8586.7|8604.4|8592.4|8597.1|8585.1|0
1653264000000|2022-05-23 00:00:00|8597.8|8585.8|8589.7|8577.7|8599.9|8587.9|8589|8577|0
1653264300000|2022-05-23 00:05:00|8589.9|8577.9|8590.6|8578.6|8592.2|8580.2|8586.6|8574.6|0
1653264600000|2022-05-23 00:10:00|8590.1|8578.1|8594.8|8582.8|8599.9|8587.9|8586.6|8574.6|0
1653264900000|2022-05-23 00:15:00|8560.7|8548.7|8580.9|8568.9|8583.3|8571.3|8558.2|8546.2|0
1653265200000|2022-05-23 00:20:00|8581.3|8569.3|8578.6|8566.6|8582|8570|8574|8562|0
1653265500000|2022-05-23 00:25:00|8579|8567|8580.8|8568.8|8583.2|8571.2|8578.5|8566.5|0
1653265800000|2022-05-23 00:30:00|8579.9|8567.9|8580.6|8568.6|8585.4|8573.4|8576.2|8564.2|0
1653266100000|2022-05-23 00:35:00|8581.5|8569.5|8576.2|8564.2|8582.9|8570.9|8576.2|8564.2|0
1653266400000|2022-05-23 00:40:00|8575.3|8563.3|8580.8|8568.8|8580.8|8568.8|8573.9|8561.9|0
1653266700000|2022-05-23 00:45:00|8581.3|8569.3|8580.8|8568.8|8583.1|8571.1|8580.8|8568.8|0
1653267000000|2022-05-23 00:50:00|8580.4|8568.4|8579.6|8567.6|8580.8|8568.8|8576.2|8564.2|0
1653267300000|2022-05-23 00:55:00|8579.7|8567.7|8578.5|8566.5|8583.1|8571.1|8576.2|8564.2|0
1653267600000|2022-05-23 01:00:00|8607.6|8595.6|8613.2|8601.2|8615.5|8603.5|8607.6|8595.6|0
1653267900000|2022-05-23 01:05:00|8615.5|8603.5|8610.9|8598.9|8617.8|8605.8|8606.3|8594.3|0
1653268200000|2022-05-23 01:10:00|8610.8|8598.8|8615.5|8603.5|8620.1|8608.1|8610.8|8598.8|0
1653268500000|2022-05-23 01:15:00|8584.5|8572.5|8573.8|8561.8|8585.3|8573.3|8571.5|8559.5|0
1653268800000|2022-05-23 01:20:00|8574.7|8562.7|8580.7|8568.7|8583|8571|8573.8|8561.8|0
1653269100000|2022-05-23 01:25:00|8581.6|8569.6|8584.2|8572.2|8587.6|8575.6|8581.6|8569.6|0
1653269400000|2022-05-23 01:30:00|8613.3|8601.3|8599.5|8587.5|8615.5|8603.5|8599.5|8587.5|0
1653269700000|2022-05-23 01:35:00|8599.4|8587.4|8606.3|8594.3|8606.3|8594.3|8594.9|8582.9|0
1653270000000|2022-05-23 01:40:00|8604|8592|8599.4|8587.4|8606.3|8594.3|8594.8|8582.8|0
1653270300000|2022-05-23 01:45:00|8568.3|8556.3|8564.6|8552.6|8569.2|8557.2|8562.3|8550.3|0
1653270600000|2022-05-23 01:50:00|8565.4|8553.4|8562.2|8550.2|8566.9|8554.9|8562.2|8550.2|0
1653270900000|2022-05-23 01:55:00|8562.3|8550.3|8562.2|8550.2|8564.5|8552.5|8559.9|8547.9|0
1653271200000|2022-05-23 02:00:00|8562.7|8550.7|8548.4|8536.4|8566.8|8554.8|8546|8534|0
1653271500000|2022-05-23 02:05:00|8548.3|8536.3|8546|8534|8550.7|8538.7|8543.7|8531.7|0
1653271800000|2022-05-23 02:10:00|8546.5|8534.5|8543.7|8531.7|8550.6|8538.6|8543.7|8531.7|0
1653272100000|2022-05-23 02:15:00|8544.1|8532.1|8543.7|8531.7|8544.8|8532.8|8536.7|8524.7|0
1653272400000|2022-05-23 02:20:00|8542.7|8530.7|8547.3|8535.3|8547.3|8535.3|8538.1|8526.1|0
1653272700000|2022-05-23 02:25:00|8546.5|8534.5|8547.3|8535.3|8549.6|8537.6|8545|8533|0
1653273000000|2022-05-23 02:30:00|8546.9|8534.9|8547.3|8535.3|8547.3|8535.3|8542.7|8530.7|0
1653273300000|2022-05-23 02:35:00|8547.8|8535.8|8550.1|8538.1|8554.3|8542.3|8547.8|8535.8|0
1653273600000|2022-05-23 02:40:00|8550.8|8538.8|8547.4|8535.4|8552|8540|8547.3|8535.3|0
1653273900000|2022-05-23 02:45:00|8578.6|8566.6|8579.8|8567.8|8579.8|8567.8|8577.4|8565.4|0
1653274200000|2022-05-23 02:50:00|8579.7|8567.7|8579.7|8567.7|8579.8|8567.8|8575.1|8563.1|0
1653274500000|2022-05-23 02:55:00|8579.8|8567.8|8582|8570|8582|8570|8579.7|8567.7|0
1653274800000|2022-05-23 03:00:00|8552.8|8540.8|8563.5|8551.5|8563.5|8551.5|8551.9|8539.9|0
1653275100000|2022-05-23 03:05:00|8563.1|8551.1|8561|8549|8563.5|8551.5|8558.7|8546.7|0
1653275400000|2022-05-23 03:10:00|8560.6|8548.6|8559.9|8547.9|8562.2|8550.2|8558.7|8546.7|0
1653275700000|2022-05-23 03:15:00|8559.4|8547.4|8554.1|8542.1|8561|8549|8554.1|8542.1|0
1653276000000|2022-05-23 03:20:00|8553.2|8541.2|8549.5|8537.5|8554.1|8542.1|8549.5|8537.5|0
1653276300000|2022-05-23 03:25:00|8548.6|8536.6|8547.2|8535.2|8551.8|8539.8|8546|8534|0
1653276600000|2022-05-23 03:30:00|8547.6|8535.6|8549.5|8537.5|8551.8|8539.8|8544.8|8532.8|0
1653276900000|2022-05-23 03:35:00|8548.6|8536.6|8547.2|8535.2|8551.8|8539.8|8546|8534|0
1653277200000|2022-05-23 03:40:00|8546.3|8534.3|8549.5|8537.5|8551.8|8539.8|8544.9|8532.9|0
1653277500000|2022-05-23 03:45:00|8579.7|8567.7|8582|8570|8583.1|8571.1|8579.6|8567.6|0
1653277800000|2022-05-23 03:50:00|8583.1|8571.1|8586.6|8574.6|8586.6|8574.6|8583.1|8571.1|0
1653278100000|2022-05-23 03:55:00|8588.9|8576.9|8586.6|8574.6|8588.9|8576.9|8586.6|8574.6|0
1653278400000|2022-05-23 04:00:00|8588.8|8576.8|8591.1|8579.1|8591.1|8579.1|8588.8|8576.8|0
1653279000000|2022-05-23 04:10:00|8591.2|8579.2|8600.4|8588.4|8600.5|8588.5|8591.2|8579.2|0
1653279300000|2022-05-23 04:15:00|8598.1|8586.1|8600.4|8588.4|8602.7|8590.7|8595.8|8583.8|0
1653279600000|2022-05-23 04:20:00|8600.5|8588.5|8600.3|8588.3|8600.5|8588.5|8598.1|8586.1|0
1653279900000|2022-05-23 04:25:00|8598.1|8586.1|8600.4|8588.4|8602.7|8590.7|8598.1|8586.1|0
1653280200000|2022-05-23 04:30:00|8570.7|8558.7|8576.6|8564.6|8577|8565|8570|8558|0
1653280500000|2022-05-23 04:35:00|8576.5|8564.5|8571.9|8559.9|8576.5|8564.5|8571.9|8559.9|0
1653280800000|2022-05-23 04:40:00|8571|8559|8571.9|8559.9|8571.9|8559.9|8569.6|8557.6|0
1653281100000|2022-05-23 04:45:00|8571|8559|8564.9|8552.9|8571|8559|8564.9|8552.9|0
1653281400000|2022-05-23 04:50:00|8565|8553|8560.3|8548.3|8565|8553|8560.3|8548.3|0
1653281700000|2022-05-23 04:55:00|8560.8|8548.8|8564.9|8552.9|8564.9|8552.9|8560.3|8548.3|0
1653282000000|2022-05-23 05:00:00|8564.5|8552.5|8564.9|8552.9|8564.9|8552.9|8560.3|8548.3|0
1653282300000|2022-05-23 05:05:00|8564.1|8552.1|8567.3|8555.3|8567.3|8555.3|8562.6|8550.6|0
1653282600000|2022-05-23 05:10:00|8566.4|8554.4|8565|8553|8567.3|8555.3|8562.6|8550.6|0
1653282900000|2022-05-23 05:15:00|8565.8|8553.8|8562.7|8550.7|8567.3|8555.3|8562.6|8550.6|0
1653283200000|2022-05-23 05:20:00|8562.6|8550.6|8567.3|8555.3|8567.3|8555.3|8562.6|8550.6|0
1653283500000|2022-05-23 05:25:00|8567.2|8555.2|8569.5|8557.5|8569.6|8557.6|8564.9|8552.9|0
1653283800000|2022-05-23 05:30:00|8569.6|8557.6|8564.9|8552.9|8569.6|8557.6|8562.6|8550.6|0
1653284100000|2022-05-23 05:35:00|8565|8553|8572.5|8560.5|8574.8|8562.8|8564.9|8552.9|0
1653284400000|2022-05-23 05:40:00|8573.4|8561.4|8574.5|8562.5|8577.1|8565.1|8572.3|8560.3|0
1653284700000|2022-05-23 05:45:00|8575.2|8563.2|8602.3|8590.3|8604.7|8592.7|8574.1|8562.1|0
1653285000000|2022-05-23 05:50:00|8602.7|8590.7|8601.9|8589.9|8606.9|8594.9|8598.4|8586.4|0
1653285300000|2022-05-23 05:55:00|8601.4|8589.4|8595|8583|8608.8|8596.8|8594.9|8582.9|0
1653285600000|2022-05-23 06:00:00|8622.7|8610.7|8569.8|8564.8|8625|8613|8562.3|8557.3|117
1653285900000|2022-05-23 06:05:00|8570.3|8565.3|8579.3|8574.3|8581.3|8576.3|8564.8|8559.8|30
1653286200000|2022-05-23 06:10:00|8579.8|8574.8|8580.8|8575.8|8582.3|8577.3|8577.3|8572.3|16
1653286500000|2022-05-23 06:15:00|8580.3|8575.3|8591.3|8586.3|8592.3|8587.3|8576.8|8571.8|45
1653286800000|2022-05-23 06:20:00|8591.8|8586.8|8598.8|8593.8|8602.3|8597.3|8588.8|8583.8|54
1653287100000|2022-05-23 06:25:00|8598.3|8593.3|8588.8|8583.8|8599.3|8594.3|8585.8|8580.8|52
1653287400000|2022-05-23 06:30:00|8589.3|8584.3|8596.3|8591.3|8598.3|8593.3|8588.8|8583.8|27
1653287700000|2022-05-23 06:35:00|8595.8|8590.8|8591.8|8586.8|8595.8|8590.8|8586.3|8581.3|17
1653288000000|2022-05-23 06:40:00|8592.3|8587.3|8594.3|8589.3|8596.3|8591.3|8590.8|8585.8|12
1653288300000|2022-05-23 06:45:00|8594.8|8589.8|8589.3|8584.3|8596.3|8591.3|8589.3|8584.3|10
1653288600000|2022-05-23 06:50:00|8589.8|8584.8|8594.8|8589.8|8595.8|8590.8|8587.8|8582.8|18
1653288900000|2022-05-23 06:55:00|8592.8|8587.8|8590.8|8585.8|8598.8|8593.8|8589.3|8584.3|79
1653289200000|2022-05-23 07:00:00|8593.3|8588.3|8562.3|8557.3|8599.8|8594.8|8557.8|8552.8|646
1653289500000|2022-05-23 07:05:00|8562.8|8557.8|8591.3|8586.3|8591.3|8586.3|8560.3|8555.3|324
1653289800000|2022-05-23 07:10:00|8592.3|8587.3|8572.3|8567.3|8597.8|8592.8|8566.8|8561.8|201
1653290100000|2022-05-23 07:15:00|8571.8|8566.8|8584.3|8579.3|8584.3|8579.3|8569.8|8564.8|84
1653290400000|2022-05-23 07:20:00|8583.8|8578.8|8581.8|8576.8|8587.3|8582.3|8575.8|8570.8|123
1653290700000|2022-05-23 07:25:00|8582.3|8577.3|8576.8|8571.8|8587.3|8582.3|8574.3|8569.3|115
1653291000000|2022-05-23 07:30:00|8576.3|8571.3|8569.3|8564.3|8577.8|8572.8|8562.8|8557.8|105
1653291300000|2022-05-23 07:35:00|8569.8|8564.8|8568.8|8563.8|8573.8|8568.8|8560.3|8555.3|93
1653291600000|2022-05-23 07:40:00|8568.7|8563.7|8560.7|8555.7|8569.7|8564.7|8557.7|8552.7|62
1653291900000|2022-05-23 07:45:00|8560.2|8555.2|8563.7|8558.7|8564.7|8559.7|8558.7|8553.7|51
1653292200000|2022-05-23 07:50:00|8564.7|8559.7|8570.2|8565.2|8570.7|8565.7|8563.7|8558.7|61
1653292500000|2022-05-23 07:55:00|8570.7|8565.7|8573.7|8568.7|8574.7|8569.7|8568.7|8563.7|40
1653292800000|2022-05-23 08:00:00|8572.7|8567.7|8559.7|8554.7|8583.2|8578.2|8558.7|8553.7|117
1653293100000|2022-05-23 08:05:00|8559.2|8554.2|8559.7|8554.7|8561.7|8556.7|8551.7|8546.7|70
1653293400000|2022-05-23 08:10:00|8559.2|8554.2|8550.2|8545.2|8563.7|8558.7|8549.2|8544.2|89
1653293700000|2022-05-23 08:15:00|8550.7|8545.7|8540.7|8535.7|8553.7|8548.7|8539.7|8534.7|123
1653294000000|2022-05-23 08:20:00|8541.7|8536.7|8549.2|8544.2|8550.7|8545.7|8540.2|8535.2|102
1653294300000|2022-05-23 08:25:00|8549.7|8544.7|8557.7|8552.7|8559.2|8554.2|8549.7|8544.7|80
1653294600000|2022-05-23 08:30:00|8557.2|8552.2|8556.7|8551.7|8562.7|8557.7|8554.2|8549.2|84
1653294900000|2022-05-23 08:35:00|8556.2|8551.2|8550.7|8545.7|8556.7|8551.7|8548.7|8543.7|51
1653295200000|2022-05-23 08:40:00|8551.2|8546.2|8542.7|8537.7|8554.2|8549.2|8542.7|8537.7|110
1653295500000|2022-05-23 08:45:00|8543.2|8538.2|8544.7|8539.7|8547.2|8542.2|8540.7|8535.7|37
1653295800000|2022-05-23 08:50:00|8544.2|8539.2|8535.7|8530.7|8545.2|8540.2|8533.7|8528.7|83
1653296100000|2022-05-23 08:55:00|8535.2|8530.2|8534.2|8529.2|8540.2|8535.2|8533.7|8528.7|74
1653296400000|2022-05-23 09:00:00|8534.7|8529.7|8530.7|8525.7|8537.2|8532.2|8527.2|8522.2|50
1653296700000|2022-05-23 09:05:00|8531.2|8526.2|8529.7|8524.7|8532.7|8527.7|8526.7|8521.7|55
1653297000000|2022-05-23 09:10:00|8530.2|8525.2|8527.2|8522.2|8535.7|8530.7|8527.2|8522.2|84
1653297300000|2022-05-23 09:15:00|8527.7|8522.7|8524.7|8519.7|8527.7|8522.7|8515.7|8510.7|139
1653297600000|2022-05-23 09:20:00|8525.2|8520.2|8527.2|8522.2|8529.7|8524.7|8524.7|8519.7|77
1653297900000|2022-05-23 09:25:00|8526.7|8521.7|8536.7|8531.7|8537.7|8532.7|8526.7|8521.7|49
1653298200000|2022-05-23 09:30:00|8537.2|8532.2|8539.2|8534.2|8541.7|8536.7|8534.7|8529.7|74
1653298500000|2022-05-23 09:35:00|8538.2|8533.2|8535.2|8530.2|8542.2|8537.2|8533.7|8528.7|115
1653298800000|2022-05-23 09:40:00|8534.2|8529.2|8528.7|8523.7|8534.2|8529.2|8528.7|8523.7|47
1653299100000|2022-05-23 09:45:00|8529.2|8524.2|8530.7|8525.7|8532.2|8527.2|8525.2|8520.2|46
1653299400000|2022-05-23 09:50:00|8530.2|8525.2|8529.2|8524.2|8532.2|8527.2|8527.2|8522.2|22
1653299700000|2022-05-23 09:55:00|8528.2|8523.2|8527.7|8522.7|8529.7|8524.7|8522.7|8517.7|45
1653300000000|2022-05-23 10:00:00|8528.2|8523.2|8526.7|8521.7|8530.2|8525.2|8526.2|8521.2|22
1653300300000|2022-05-23 10:05:00|8526.2|8521.2|8530.2|8525.2|8532.7|8527.7|8524.2|8519.2|45
1653300600000|2022-05-23 10:10:00|8530.7|8525.7|8538.7|8533.7|8540.2|8535.2|8529.7|8524.7|46
1653300900000|2022-05-23 10:15:00|8538.2|8533.2|8536.2|8531.2|8538.7|8533.7|8533.7|8528.7|12
1653301200000|2022-05-23 10:20:00|8535.7|8530.7|8538.7|8533.7|8538.7|8533.7|8532.7|8527.7|39
1653301500000|2022-05-23 10:25:00|8539.2|8534.2|8541.2|8536.2|8542.7|8537.7|8538.2|8533.2|21
1653301800000|2022-05-23 10:30:00|8540.7|8535.7|8540.7|8535.7|8542.2|8537.2|8538.7|8533.7|25
1653302100000|2022-05-23 10:35:00|8541.2|8536.2|8543.2|8538.2|8543.2|8538.2|8538.2|8533.2|28
1653302400000|2022-05-23 10:40:00|8544.2|8539.2|8545.7|8540.7|8546.7|8541.7|8540.7|8535.7|67
1653302700000|2022-05-23 10:45:00|8546.2|8541.2|8552.7|8547.7|8554.2|8549.2|8542.7|8537.7|46
1653303000000|2022-05-23 10:50:00|8553.2|8548.2|8553.7|8548.7|8555.2|8550.2|8551.7|8546.7|28
1653303300000|2022-05-23 10:55:00|8553.2|8548.2|8557.2|8552.2|8558.7|8553.7|8553.2|8548.2|72
1653303600000|2022-05-23 11:00:00|8557.7|8552.7|8556.2|8551.2|8558.7|8553.7|8551.7|8546.7|74
1653303900000|2022-05-23 11:05:00|8555.7|8550.7|8554.7|8549.7|8556.2|8551.2|8553.2|8548.2|48
1653304200000|2022-05-23 11:10:00|8555.2|8550.2|8557.2|8552.2|8558.2|8553.2|8552.2|8547.2|65
1653304500000|2022-05-23 11:15:00|8556.7|8551.7|8551.2|8546.2|8557.7|8552.7|8550.2|8545.2|30
1653304800000|2022-05-23 11:20:00|8550.7|8545.7|8541.2|8536.2|8551.2|8546.2|8539.2|8534.2|37
1653305100000|2022-05-23 11:25:00|8540.7|8535.7|8547.2|8542.2|8549.2|8544.2|8540.7|8535.7|76
1653305400000|2022-05-23 11:30:00|8546.7|8541.7|8546.2|8541.2|8550.2|8545.2|8545.7|8540.7|59
1653305700000|2022-05-23 11:35:00|8546.7|8541.7|8544.2|8539.2|8547.2|8542.2|8542.2|8537.2|34
1653306000000|2022-05-23 11:40:00|8544.1|8539.1|8548.1|8543.1|8551.1|8546.1|8542.6|8537.6|44
1653306300000|2022-05-23 11:45:00|8547.1|8542.1|8549.1|8544.1|8550.1|8545.1|8545.6|8540.6|38
1653306600000|2022-05-23 11:50:00|8549.6|8544.6|8551.1|8546.1|8554.1|8549.1|8549.1|8544.1|49
1653306900000|2022-05-23 11:55:00|8551.6|8546.6|8559.1|8554.1|8559.6|8554.6|8551.1|8546.1|26
1653307200000|2022-05-23 12:00:00|8559.6|8554.6|8562.6|8557.6|8565.1|8560.1|8556.6|8551.6|24
1653307500000|2022-05-23 12:05:00|8563.1|8558.1|8562.1|8557.1|8567.6|8562.6|8562.1|8557.1|59
1653307800000|2022-05-23 12:10:00|8562.6|8557.6|8566.1|8561.1|8568.1|8563.1|8561.6|8556.6|57
1653308100000|2022-05-23 12:15:00|8565.6|8560.6|8568.1|8563.1|8570.1|8565.1|8564.1|8559.1|71
1653308400000|2022-05-23 12:20:00|8568.6|8563.6|8568.6|8563.6|8570.6|8565.6|8566.6|8561.6|56
1653308700000|2022-05-23 12:25:00|8568.1|8563.1|8559.6|8554.6|8568.6|8563.6|8557.1|8552.1|19
1653309000000|2022-05-23 12:30:00|8559.1|8554.1|8553.6|8548.6|8559.1|8554.1|8553.6|8548.6|22
1653309300000|2022-05-23 12:35:00|8554.1|8549.1|8559.6|8554.6|8560.1|8555.1|8553.6|8548.6|15
1653309600000|2022-05-23 12:40:00|8559.1|8554.1|8556.6|8551.6|8560.6|8555.6|8556.6|8551.6|27
1653309900000|2022-05-23 12:45:00|8556.1|8551.1|8554.6|8549.6|8556.6|8551.6|8552.6|8547.6|12
1653310200000|2022-05-23 12:50:00|8555.1|8550.1|8559.1|8554.1|8562.1|8557.1|8555.1|8550.1|55
1653310500000|2022-05-23 12:55:00|8558.6|8553.6|8556.1|8551.1|8560.6|8555.6|8556.1|8551.1|36
1653310800000|2022-05-23 13:00:00|8555.6|8550.6|8555.1|8550.1|8558.6|8553.6|8551.1|8546.1|26
1653311100000|2022-05-23 13:05:00|8555.6|8550.6|8563.6|8558.6|8563.6|8558.6|8555.6|8550.6|45
1653311400000|2022-05-23 13:10:00|8564.1|8559.1|8568.1|8563.1|8569.6|8564.6|8561.1|8556.1|48
1653311700000|2022-05-23 13:15:00|8568.6|8563.6|8561.6|8556.6|8569.6|8564.6|8561.1|8556.1|33
1653312000000|2022-05-23 13:20:00|8561.1|8556.1|8564.6|8559.6|8564.6|8559.6|8559.1|8554.1|30
1653312300000|2022-05-23 13:25:00|8564.1|8559.1|8557.1|8552.1|8564.1|8559.1|8556.6|8551.6|26
1653312600000|2022-05-23 13:30:00|8558.1|8553.1|8560.1|8555.1|8560.1|8555.1|8550.6|8545.6|128
1653312900000|2022-05-23 13:35:00|8560.6|8555.6|8552.1|8547.1|8561.1|8556.1|8548.6|8543.6|135
1653313200000|2022-05-23 13:40:00|8552.6|8547.6|8563.1|8558.1|8564.1|8559.1|8547.6|8542.6|122
1653313500000|2022-05-23 13:45:00|8563.6|8558.6|8574.1|8569.1|8575.1|8570.1|8559.6|8554.6|135
1653313800000|2022-05-23 13:50:00|8574.6|8569.6|8569.1|8564.1|8581.6|8576.6|8567.6|8562.6|100
1653314100000|2022-05-23 13:55:00|8569.6|8564.6|8569.1|8564.1|8573.1|8568.1|8565.6|8560.6|64
1653314400000|2022-05-23 14:00:00|8570.1|8565.1|8560.1|8555.1|8571.1|8566.1|8551.1|8546.1|128
1653314700000|2022-05-23 14:05:00|8560.6|8555.6|8569.6|8564.6|8571.1|8566.1|8558.1|8553.1|103
1653315000000|2022-05-23 14:10:00|8569.9|8564.9|8582.4|8577.4|8585.9|8580.9|8569.4|8564.4|126
1653315300000|2022-05-23 14:15:00|8582.9|8577.9|8588.9|8583.9|8593.4|8588.4|8576.9|8571.9|122
1653315600000|2022-05-23 14:20:00|8588.4|8583.4|8586.4|8581.4|8593.9|8588.9|8583.4|8578.4|159
1653315900000|2022-05-23 14:25:00|8586.9|8581.9|8595.4|8590.4|8595.4|8590.4|8580.4|8575.4|91
1653316200000|2022-05-23 14:30:00|8596.9|8591.9|8599.4|8594.4|8601.9|8596.9|8593.4|8588.4|114
1653316500000|2022-05-23 14:35:00|8598.9|8593.9|8594.9|8589.9|8599.4|8594.4|8592.4|8587.4|117
1653316800000|2022-05-23 14:40:00|8594.4|8589.4|8595.4|8590.4|8598.4|8593.4|8588.4|8583.4|133
1653317100000|2022-05-23 14:45:00|8594.9|8589.9|8599.9|8594.9|8605.4|8600.4|8591.4|8586.4|135
1653317400000|2022-05-23 14:50:00|8599.4|8594.4|8592.9|8587.9|8599.4|8594.4|8586.9|8581.9|85
1653317700000|2022-05-23 14:55:00|8593.4|8588.4|8595.9|8590.9|8597.4|8592.4|8591.9|8586.9|58
1653318000000|2022-05-23 15:00:00|8595.4|8590.4|8605.9|8600.9|8606.4|8601.4|8594.4|8589.4|88
1653318300000|2022-05-23 15:05:00|8605.4|8600.4|8601.9|8596.9|8609.4|8604.4|8601.4|8596.4|63
1653318600000|2022-05-23 15:10:00|8601.4|8596.4|8605.4|8600.4|8605.9|8600.9|8597.9|8592.9|47
1653318900000|2022-05-23 15:15:00|8604.9|8599.9|8604.9|8599.9|8607.4|8602.4|8602.4|8597.4|68
1653319200000|2022-05-23 15:20:00|8605.4|8600.4|8605.4|8600.4|8611.9|8606.9|8604.9|8599.9|156
1653319500000|2022-05-23 15:25:00|8604.9|8599.9|8605.4|8600.4|8608.9|8603.9|8603.4|8598.4|382
1653319800000|2022-05-23 15:30:00|8605.9|8599.9|8624.9|8617.9|8624.9|8618.9|8605.9|8598.9|676
1653320100000|2022-05-23 15:35:00|8625.9|8618.9|8628.9|8622.9|8630.9|8624.9|8622.9|8616.9|394
1653320400000|2022-05-23 15:40:00|8629.9|8623.9|8630.9|8624.9|8632.9|8626.9|8626.9|8619.9|29
1653320700000|2022-05-23 15:45:00|8629.9|8623.9|8621.9|8614.9|8630.9|8623.9|8619.9|8613.9|42
1653321000000|2022-05-23 15:50:00|8622.9|8615.9|8626.9|8619.9|8626.9|8619.9|8618.9|8612.9|29
1653321300000|2022-05-23 15:55:00|8627.9|8620.9|8629.9|8622.9|8632.9|8625.9|8625.9|8619.9|36
1653321600000|2022-05-23 16:00:00|8628.9|8623.9|8630.9|8624.9|8632.9|8625.9|8625.9|8619.9|13
1653321900000|2022-05-23 16:05:00|8629.9|8623.9|8638.9|8631.9|8640.9|8633.9|8629.9|8622.9|66
1653322200000|2022-05-23 16:10:00|8637.9|8630.9|8633.9|8626.9|8638.9|8631.9|8632.9|8626.9|19
1653322500000|2022-05-23 16:15:00|8632.9|8627.9|8629.9|8622.9|8634.9|8627.9|8627.9|8620.9|12
1653322800000|2022-05-23 16:20:00|8628.9|8623.9|8630.9|8623.9|8632.9|8625.9|8628.9|8622.9|5
1653323100000|2022-05-23 16:25:00|8629.9|8622.9|8622.9|8615.9|8630.9|8623.9|8622.9|8615.9|8
1653323400000|2022-05-23 16:30:00|8623.9|8616.9|8621.9|8614.9|8623.9|8616.9|8618.9|8612.9|5
1653323700000|2022-05-23 16:35:00|8622.9|8615.9|8626.9|8619.9|8626.9|8619.9|8620.9|8613.9|4
1653324000000|2022-05-23 16:40:00|8625.9|8618.9|8617.9|8610.9|8626.9|8619.9|8615.9|8609.9|44
1653324300000|2022-05-23 16:45:00|8616.9|8611.9|8608.9|8601.9|8616.9|8611.9|8606.9|8600.9|21
1653324600000|2022-05-23 16:50:00|8609.9|8603.9|8605.9|8598.9|8610.9|8603.9|8604.9|8597.9|18
1653324900000|2022-05-23 16:55:00|8604.9|8597.9|8614.9|8607.9|8615.9|8607.9|8602.9|8596.9|25
1653325200000|2022-05-23 17:00:00|8613.9|8608.9|8614.9|8607.9|8619.9|8613.9|8613.9|8605.9|90
1653325500000|2022-05-23 17:05:00|8613.9|8606.9|8612.9|8604.9|8614.9|8607.9|8607.9|8599.9|15
1653325800000|2022-05-23 17:10:00|8611.9|8605.9|8614.9|8606.9|8615.9|8607.9|8611.9|8604.9|1
1653326100000|2022-05-23 17:15:00|8613.9|8605.9|8604.9|8597.9|8613.9|8606.9|8600.9|8593.9|4
1653326400000|2022-05-23 17:20:00|8603.9|8595.9|8608.9|8601.9|8608.9|8602.9|8600.9|8592.9|14
1653326700000|2022-05-23 17:25:00|8609.9|8602.9|8610.9|8604.9|8612.9|8606.9|8609.9|8602.9|7
1653327000000|2022-05-23 17:30:00|8609.9|8603.9|8616.9|8608.9|8618.9|8611.9|8608.9|8601.9|9
1653327300000|2022-05-23 17:35:00|8615.9|8607.9|8615.9|8609.9|8619.9|8613.9|8614.9|8607.9|2
1653327600000|2022-05-23 17:40:00|8614.9|8607.9|8618.9|8610.9|8619.9|8612.9|8613.9|8605.9|4
1653327900000|2022-05-23 17:45:00|8617.9|8611.9|8624.9|8616.9|8625.9|8618.9|8617.9|8610.9|13
1653328200000|2022-05-23 17:50:00|8623.9|8615.9|8619.9|8611.9|8623.9|8615.9|8616.9|8609.9|32
1653328500000|2022-05-23 17:55:00|8620.9|8612.9|8628.7|8616.7|8628.9|8619.9|8617.9|8609.9|24
1653328800000|2022-05-23 18:00:00|8631|8619|8626.3|8614.3|8635.7|8623.7|8621.6|8609.6|0
1653329100000|2022-05-23 18:05:00|8627.5|8615.5|8628.7|8616.7|8631.1|8619.1|8623.9|8611.9|0
1653329400000|2022-05-23 18:10:00|8628.8|8616.8|8635.7|8623.7|8638.1|8626.1|8628.7|8616.7|0
1653329700000|2022-05-23 18:15:00|8635.8|8623.8|8635.8|8623.8|8638.1|8626.1|8633.3|8621.3|0
1653330000000|2022-05-23 18:20:00|8635.7|8623.7|8633.4|8621.4|8638.1|8626.1|8631.1|8619.1|0
1653330300000|2022-05-23 18:25:00|8633.5|8621.5|8631|8619|8635.8|8623.8|8628.6|8616.6|0
1653330600000|2022-05-23 18:30:00|8630.9|8618.9|8631|8619|8633.4|8621.4|8626.3|8614.3|258
1653330900000|2022-05-23 18:35:00|8628.7|8616.7|8631.1|8619.1|8633.4|8621.4|8628.7|8616.7|0
1653331200000|2022-05-23 18:40:00|8631.2|8619.2|8638.3|8626.3|8638.3|8626.3|8626.4|8614.4|0
1653331500000|2022-05-23 18:45:00|8638.4|8626.4|8626.8|8614.8|8639.9|8627.9|8624.3|8612.3|0
1653331800000|2022-05-23 18:50:00|8626.7|8614.7|8626.7|8614.7|8631.5|8619.5|8619.7|8607.7|0
1653332100000|2022-05-23 18:55:00|8626.8|8614.8|8622|8610|8626.8|8614.8|8619.6|8607.6|0
1653332400000|2022-05-23 19:00:00|8621.9|8609.9|8631.3|8619.3|8631.3|8619.3|8621.9|8609.9|0
1653332700000|2022-05-23 19:05:00|8631.4|8619.4|8640.6|8628.6|8640.7|8628.7|8629|8617|0
1653333000000|2022-05-23 19:10:00|8640.7|8628.7|8624.2|8612.2|8640.7|8628.7|8621.7|8609.7|0
1653333300000|2022-05-23 19:15:00|8624.1|8612.1|8626.7|8614.7|8626.7|8614.7|8621.8|8609.8|0
1653333600000|2022-05-23 19:20:00|8627.8|8615.8|8617.2|8605.2|8629.1|8617.1|8614.7|8602.7|0
1653333900000|2022-05-23 19:25:00|8617.1|8605.1|8621.8|8609.8|8624.2|8612.2|8614.8|8602.8|0
1653334200000|2022-05-23 19:30:00|8620.7|8608.7|8626.6|8614.6|8629|8617|8619.5|8607.5|0
1653334500000|2022-05-23 19:35:00|8626.7|8614.7|8614.8|8602.8|8633.7|8621.7|8612.6|8600.6|0
1653334800000|2022-05-23 19:40:00|8614.9|8602.9|8612.5|8600.5|8619.6|8607.6|8607.7|8595.7|0
1653335100000|2022-05-23 19:45:00|8612.4|8600.4|8607.7|8595.7|8612.5|8600.5|8605.2|8593.2|0
1653335400000|2022-05-23 19:50:00|8610|8598|8619.4|8607.4|8626.6|8614.6|8607.9|8595.9|0
1653335700000|2022-05-23 19:55:00|8618.3|8606.3|8629.3|8617.3|8629.3|8617.3|8617|8605|0
1653336000000|2022-05-23 20:00:00|8630.2|8618.2|8631.6|8619.6|8638.1|8626.1|8630.2|8618.2|0
1653336300000|2022-05-23 20:05:00|8632.3|8620.3|8648.9|8636.9|8649.3|8637.3|8631.1|8619.1|0
1653336600000|2022-05-23 20:10:00|8648.8|8636.8|8637.7|8625.7|8648.9|8636.9|8636|8624|0
1653336900000|2022-05-23 20:15:00|8637.6|8625.6|8641.9|8629.9|8644|8632|8636.5|8624.5|0
1653337200000|2022-05-23 20:20:00|8641.8|8629.8|8636.9|8624.9|8641.8|8629.8|8635.9|8623.9|0
1653337500000|2022-05-23 20:25:00|8637.3|8625.3|8635.9|8623.9|8639.2|8627.2|8635.5|8623.5|0
1653337800000|2022-05-23 20:30:00|8636.2|8624.2|8636|8624|8638.3|8626.3|8635.5|8623.5|0
1653338100000|2022-05-23 20:35:00|8636.1|8624.1|8638.1|8626.1|8638.1|8626.1|8635.3|8623.3|0
1653338400000|2022-05-23 20:40:00|8637.7|8625.7|8637.2|8625.2|8639.1|8627.1|8636.7|8624.7|0
1653338700000|2022-05-23 20:45:00|8636.7|8624.7|8635.5|8623.5|8637.7|8625.7|8634.1|8622.1|0
1653339000000|2022-05-23 20:50:00|8635.9|8623.9|8635.9|8623.9|8637.8|8625.8|8635.9|8623.9|0
1653339300000|2022-05-23 20:55:00|8635.7|8623.7|8637.8|8625.8|8639.4|8627.4|8635|8623|0
1653339600000|2022-05-23 21:00:00|8637.6|8625.6|8638.7|8626.7|8638.7|8626.7|8637.3|8625.3|0
1653339900000|2022-05-23 21:05:00|8638.5|8626.5|8634.1|8622.1|8638.5|8626.5|8634.1|8622.1|0
1653340200000|2022-05-23 21:10:00|8634.8|8622.8|8627.5|8615.5|8634.8|8622.8|8627.1|8615.1|0
1653340500000|2022-05-23 21:15:00|8627.8|8615.8|8615.9|8603.9|8627.8|8615.8|8613.3|8601.3|0
1653340800000|2022-05-23 21:20:00|8615.4|8603.4|8612.2|8600.2|8615.4|8603.4|8610.7|8598.7|0
1653341100000|2022-05-23 21:25:00|8612|8600|8607.8|8595.8|8612.2|8600.2|8606.1|8594.1|0
1653341400000|2022-05-23 21:30:00|8608.7|8596.7|8601.5|8589.5|8608.7|8596.7|8601.5|8589.5|0
1653341700000|2022-05-23 21:35:00|8602.9|8590.9|8598.2|8586.2|8603.4|8591.4|8597.7|8585.7|0
1653342000000|2022-05-23 21:40:00|8598.5|8586.5|8594.3|8582.3|8601.7|8589.7|8593.3|8581.3|0
1653342300000|2022-05-23 21:45:00|8594.2|8582.2|8604.7|8592.7|8606.6|8594.6|8593.5|8581.5|0
1653342600000|2022-05-23 21:50:00|8604.8|8592.8|8599.6|8587.6|8605|8593|8597.8|8585.8|0
1653342900000|2022-05-23 21:55:00|8600.3|8588.3|8598.6|8586.6|8603.1|8591.1|8598.6|8586.6|0
1653343200000|2022-05-23 22:00:00|8598.1|8586.1|8564|8552|8598.1|8586.1|8548.1|8536.1|0
1653343500000|2022-05-23 22:05:00|8564.2|8552.2|8571.8|8559.8|8576|8564|8561.2|8549.2|0
1653343800000|2022-05-23 22:10:00|8572.3|8560.3|8581.9|8569.9|8582.6|8570.6|8569.3|8557.3|0
1653344100000|2022-05-23 22:15:00|8582.1|8570.1|8576.3|8564.3|8584.4|8572.4|8573.7|8561.7|0
1653344400000|2022-05-23 22:20:00|8576|8564|8570.8|8558.8|8579.4|8567.4|8568.2|8556.2|0
1653344700000|2022-05-23 22:25:00|8571|8559|8579.9|8567.9|8584.1|8572.1|8571|8559|0
1653345000000|2022-05-23 22:30:00|8579.7|8567.7|8587.7|8575.7|8587.9|8575.9|8576.5|8564.5|0
1653345300000|2022-05-23 22:35:00|8587.6|8575.6|8583.2|8571.2|8588.8|8576.8|8581.6|8569.6|0
1653345600000|2022-05-23 22:40:00|8583.7|8571.7|8586.5|8574.5|8587|8575|8583|8571|0
1653345900000|2022-05-23 22:45:00|8586.7|8574.7|8593.5|8581.5|8593.9|8581.9|8586.7|8574.7|0
1653346200000|2022-05-23 22:50:00|8592.8|8580.8|8589|8577|8593.5|8581.5|8586.3|8574.3|0
1653346500000|2022-05-23 22:55:00|8589.1|8577.1|8594.4|8582.4|8596.3|8584.3|8589.1|8577.1|0
1653346800000|2022-05-23 23:00:00|8595.1|8583.1|8595.5|8583.5|8597.5|8585.5|8594.5|8582.5|0
1653347100000|2022-05-23 23:05:00|8595.1|8583.1|8597.6|8585.6|8598.1|8586.1|8594.1|8582.1|0
1653347400000|2022-05-23 23:10:00|8597.2|8585.2|8593.9|8581.9|8598.1|8586.1|8593.2|8581.2|0
1653347700000|2022-05-23 23:15:00|8593.7|8581.7|8584.8|8572.8|8594.1|8582.1|8583|8571|0
1653348000000|2022-05-23 23:20:00|8584.9|8572.9|8586.2|8574.2|8586.9|8574.9|8584.8|8572.8|0
1653348300000|2022-05-23 23:25:00|8586|8574|8584.4|8572.4|8589.7|8577.7|8584.1|8572.1|0
1653348600000|2022-05-23 23:30:00|8583.9|8571.9|8586.9|8574.9|8586.9|8574.9|8583.9|8571.9|0
1653348900000|2022-05-23 23:35:00|8586.2|8574.2|8589.7|8577.7|8590.2|8578.2|8586.2|8574.2|0
1653349200000|2022-05-23 23:40:00|8589.8|8577.8|8595.3|8583.3|8595.6|8583.6|8589.8|8577.8|0
1653349500000|2022-05-23 23:45:00|8595.4|8583.4|8595.1|8583.1|8595.6|8583.6|8592.5|8580.5|0
1653349800000|2022-05-23 23:50:00|8595.6|8583.6|8596|8584|8600.9|8588.9|8594.6|8582.6|0
1653350100000|2022-05-23 23:55:00|8596.1|8584.1|8598.1|8586.1|8600.7|8588.7|8595.3|8583.3|0
1653350400000|2022-05-24 00:00:00|8597.2|8585.2|8590|8578|8598.1|8586.1|8584.8|8572.8|0
1653350700000|2022-05-24 00:05:00|8590.2|8578.2|8595.1|8583.1|8595.6|8583.6|8589.3|8577.3|0
1653351000000|2022-05-24 00:10:00|8594.9|8582.9|8594.6|8582.6|8598.6|8586.6|8593.2|8581.2|0
1653351300000|2022-05-24 00:15:00|8594.7|8582.7|8592|8580|8605.7|8593.7|8587.5|8575.5|0
1653351600000|2022-05-24 00:20:00|8590.9|8578.9|8587.3|8575.3|8592|8580|8585|8573|0
1653351900000|2022-05-24 00:25:00|8587.4|8575.4|8589|8577|8591.3|8579.3|8585.1|8573.1|0
1653352200000|2022-05-24 00:30:00|8586.7|8574.7|8591.3|8579.3|8598.2|8586.2|8586.7|8574.7|0
1653352500000|2022-05-24 00:35:00|8591.4|8579.4|8593.7|8581.7|8593.7|8581.7|8590.2|8578.2|0
1653352800000|2022-05-24 00:40:00|8591.4|8579.4|8593.6|8581.6|8596|8584|8591.2|8579.2|0
1653353100000|2022-05-24 00:45:00|8593.5|8581.5|8598.5|8586.5|8598.5|8586.5|8589.3|8577.3|0
1653353400000|2022-05-24 00:50:00|8597.7|8585.7|8596.2|8584.2|8598.6|8586.6|8596.2|8584.2|0
1653353700000|2022-05-24 00:55:00|8595.4|8583.4|8591.6|8579.6|8595.4|8583.4|8591.6|8579.6|0
1653354000000|2022-05-24 01:00:00|8592|8580|8589.3|8577.3|8593.9|8581.9|8589.3|8577.3|0
1653354300000|2022-05-24 01:05:00|8588.4|8576.4|8589.3|8577.3|8591.6|8579.6|8580|8568|0
1653354600000|2022-05-24 01:10:00|8589.7|8577.7|8587|8575|8593.9|8581.9|8586.9|8574.9|0
1653354900000|2022-05-24 01:15:00|8587.8|8575.8|8586.9|8574.9|8589.3|8577.3|8577.7|8565.7|0
1653355200000|2022-05-24 01:20:00|8586.5|8574.5|8586.8|8574.8|8591.4|8579.4|8582.3|8570.3|0
1653355500000|2022-05-24 01:25:00|8586.4|8574.4|8593.7|8581.7|8593.7|8581.7|8584.5|8572.5|0
1653355800000|2022-05-24 01:30:00|8592.9|8580.9|8593.7|8581.7|8593.7|8581.7|8589.1|8577.1|0
1653356100000|2022-05-24 01:35:00|8593.8|8581.8|8598.4|8586.4|8600.7|8588.7|8591.4|8579.4|0
1653356400000|2022-05-24 01:40:00|8598.8|8586.8|8603|8591|8607.6|8595.6|8598.4|8586.4|0
1653356700000|2022-05-24 01:45:00|8604.7|8592.7|8600.2|8588.2|8604.8|8592.8|8596.8|8584.8|0
1653357000000|2022-05-24 01:50:00|8601.4|8589.4|8607.1|8595.1|8607.1|8595.1|8597.9|8585.9|0
1653357300000|2022-05-24 01:55:00|8607|8595|8596.7|8584.7|8607|8595|8595.6|8583.6|0
1653357600000|2022-05-24 02:00:00|8597.6|8585.6|8593.8|8581.8|8598.4|8586.4|8589.1|8577.1|0
1653357900000|2022-05-24 02:05:00|8594.2|8582.2|8591.5|8579.5|8596.1|8584.1|8590.3|8578.3|0
1653358200000|2022-05-24 02:10:00|8591.9|8579.9|8593.8|8581.8|8596.1|8584.1|8591.5|8579.5|0
1653358500000|2022-05-24 02:15:00|8592.9|8580.9|8586.8|8574.8|8593.8|8581.8|8586.8|8574.8|0
1653358800000|2022-05-24 02:20:00|8586.9|8574.9|8589.2|8577.2|8591.5|8579.5|8586.8|8574.8|0
1653359100000|2022-05-24 02:25:00|8589.6|8577.6|8586.9|8574.9|8591.5|8579.5|8584.5|8572.5|0
1653359400000|2022-05-24 02:30:00|8586.4|8574.4|8584.7|8572.7|8587|8575|8582.4|8570.4|0
1653359700000|2022-05-24 02:35:00|8585.6|8573.6|8584.7|8572.7|8587|8575|8584.7|8572.7|0
1653360000000|2022-05-24 02:40:00|8585.1|8573.1|8582.4|8570.4|8587|8575|8582.3|8570.3|0
1653360300000|2022-05-24 02:45:00|8579.7|8567.7|8579.7|8567.7|8579.7|8567.7|8577.4|8565.4|0
1653360600000|2022-05-24 02:50:00|8578.6|8566.6|8582|8570|8582|8570|8578.6|8566.6|0
1653360900000|2022-05-24 02:55:00|8582.1|8570.1|8584.4|8572.4|8584.4|8572.4|8582|8570|0
1653361200000|2022-05-24 03:00:00|8584.3|8572.3|8584.3|8572.3|8584.4|8572.4|8582|8570|0
1653361500000|2022-05-24 03:05:00|8582|8570|8584.4|8572.4|8584.4|8572.4|8582|8570|0
1653361800000|2022-05-24 03:10:00|8583.2|8571.2|8583.2|8571.2|8584.4|8572.4|8582.1|8570.1|0
1653362100000|2022-05-24 03:15:00|8583.1|8571.1|8582.4|8570.4|8584.7|8572.7|8581.2|8569.2|0
1653362400000|2022-05-24 03:20:00|8582.8|8570.8|8579|8567|8584.7|8572.7|8577.8|8565.8|0
1653362700000|2022-05-24 03:25:00|8578.5|8566.5|8580.1|8568.1|8580.1|8568.1|8575.5|8563.5|0
1653363000000|2022-05-24 03:30:00|8580.9|8568.9|8582|8570|8582.1|8570.1|8579.8|8567.8|0
1653363300000|2022-05-24 03:35:00|8580.9|8568.9|8582|8570|8582|8570|8579.7|8567.7|0
1653363600000|2022-05-24 03:40:00|8579.8|8567.8|8579.8|8567.8|8582|8570|8579.7|8567.7|0
1653363900000|2022-05-24 03:45:00|8581|8569|8584.7|8572.7|8584.7|8572.7|8581|8569|0
1653364200000|2022-05-24 03:50:00|8583.8|8571.8|8589.3|8577.3|8589.4|8577.4|8582.4|8570.4|0
1653364500000|2022-05-24 03:55:00|8588.5|8576.5|8589.4|8577.4|8591.7|8579.7|8587|8575|0
1653364800000|2022-05-24 04:00:00|8588.9|8576.9|8591.3|8579.3|8591.3|8579.3|8588.9|8576.9|0
1653365100000|2022-05-24 04:05:00|8591.5|8579.5|8591.5|8579.5|8591.5|8579.5|8589.2|8577.2|0
1653365400000|2022-05-24 04:10:00|8591.4|8579.4|8584.6|8572.6|8591.5|8579.5|8584.6|8572.6|0
1653365700000|2022-05-24 04:15:00|8584.5|8572.5|8580.3|8568.3|8584.9|8572.9|8580.3|8568.3|0
1653366000000|2022-05-24 04:20:00|8580.8|8568.8|8581.5|8569.5|8582.6|8570.6|8580.3|8568.3|0
1653366300000|2022-05-24 04:25:00|8581|8569|8580.3|8568.3|8581|8569|8580.3|8568.3|0
1653366600000|2022-05-24 04:30:00|8577.7|8565.7|8577.7|8565.7|8577.7|8565.7|8575.4|8563.4|0
1653366900000|2022-05-24 04:35:00|8578.8|8566.8|8581.1|8569.1|8582.3|8570.3|8577.7|8565.7|0
1653367200000|2022-05-24 04:40:00|8582.2|8570.2|8579.9|8567.9|8582.3|8570.3|8579.9|8567.9|0
1653367500000|2022-05-24 04:45:00|8579.8|8567.8|8573.3|8561.3|8579.8|8567.8|8572.2|8560.2|0
1653367800000|2022-05-24 04:50:00|8572.9|8560.9|8577.9|8565.9|8578|8566|8571|8559|0
1653368100000|2022-05-24 04:55:00|8577.1|8565.1|8575.6|8563.6|8577.1|8565.1|8573.3|8561.3|0
1653368400000|2022-05-24 05:00:00|8575.2|8563.2|8574.5|8562.5|8575.6|8563.6|8568.6|8556.6|0
1653368700000|2022-05-24 05:05:00|8574.1|8562.1|8579.2|8567.2|8579.2|8567.2|8572.2|8560.2|0
1653369000000|2022-05-24 05:10:00|8580|8568|8564.1|8552.1|8581.5|8569.5|8564.1|8552.1|0
1653369300000|2022-05-24 05:15:00|8561.9|8549.9|8573.6|8561.6|8575.9|8563.9|8561.9|8549.9|0
1653369600000|2022-05-24 05:20:00|8574|8562|8571.2|8559.2|8575.9|8563.9|8570.1|8558.1|0
1653369900000|2022-05-24 05:25:00|8571.7|8559.7|8566.6|8554.6|8573.6|8561.6|8566.6|8554.6|0
1653370200000|2022-05-24 05:30:00|8565.7|8553.7|8568.9|8556.9|8568.9|8556.9|8564.3|8552.3|0
1653370500000|2022-05-24 05:35:00|8569.8|8557.8|8559.7|8547.7|8571.2|8559.2|8552.7|8540.7|0
1653370800000|2022-05-24 05:40:00|8559.2|8547.2|8552.6|8540.6|8559.7|8547.7|8552.6|8540.6|0
1653371100000|2022-05-24 05:45:00|8552.2|8540.2|8550.4|8538.4|8555|8543|8550.3|8538.3|0
1653371400000|2022-05-24 05:50:00|8550.3|8538.3|8550.3|8538.3|8550.4|8538.4|8545.7|8533.7|0
1653371700000|2022-05-24 05:55:00|8550.4|8538.4|8550.4|8538.4|8555|8543|8545.7|8533.7|0
1653372000000|2022-05-24 06:00:00|8567.9|8562.9|8571.9|8566.9|8574.9|8569.9|8561.4|8556.4|54
1653372300000|2022-05-24 06:05:00|8572.4|8567.4|8565.9|8560.9|8573.4|8568.4|8564.9|8559.9|28
1653372600000|2022-05-24 06:10:00|8566.4|8561.4|8561.4|8556.4|8567.4|8562.4|8560.4|8555.4|16
1653372900000|2022-05-24 06:15:00|8561.9|8556.9|8552.9|8547.9|8565.4|8560.4|8552.4|8547.4|171
1653373200000|2022-05-24 06:20:00|8552.4|8547.4|8553.4|8548.4|8559.4|8554.4|8549.4|8544.4|50
1653373500000|2022-05-24 06:25:00|8551.9|8546.9|8553.9|8548.9|8556.9|8551.9|8549.4|8544.4|23
1653373800000|2022-05-24 06:30:00|8553.4|8548.4|8554.4|8549.4|8557.4|8552.4|8550.4|8545.4|27
1653374100000|2022-05-24 06:35:00|8554.9|8549.9|8544.4|8539.4|8555.4|8550.4|8541.4|8536.4|49
1653374400000|2022-05-24 06:40:00|8544.9|8539.9|8545.4|8540.4|8546.9|8541.9|8541.4|8536.4|23
1653374700000|2022-05-24 06:45:00|8544.4|8539.4|8548.4|8543.4|8549.4|8544.4|8541.9|8536.9|20
1653375000000|2022-05-24 06:50:00|8547.9|8542.9|8552.4|8547.4|8556.4|8551.4|8547.4|8542.4|16
1653375300000|2022-05-24 06:55:00|8551.9|8546.9|8552.4|8547.4|8555.9|8550.9|8549.9|8544.9|44
1653375600000|2022-05-24 07:00:00|8561.9|8556.9|8557.9|8552.9|8567.4|8562.4|8539.4|8534.4|1111
1653375900000|2022-05-24 07:05:00|8557.4|8552.4|8555.9|8550.9|8559.4|8554.4|8548.9|8543.9|216
1653376200000|2022-05-24 07:10:00|8555.4|8550.4|8561.9|8556.9|8564.4|8559.4|8546.4|8541.4|207
1653376500000|2022-05-24 07:15:00|8562.4|8557.4|8562.4|8557.4|8572.4|8567.4|8559.9|8554.9|132
1653376800000|2022-05-24 07:20:00|8561.9|8556.9|8563.9|8558.9|8568.9|8563.9|8559.9|8554.9|116
1653377100000|2022-05-24 07:25:00|8564.4|8559.4|8559.9|8554.9|8566.9|8561.9|8550.4|8545.4|153
1653377400000|2022-05-24 07:30:00|8559.4|8554.4|8573.9|8568.9|8575.9|8570.9|8558.9|8553.9|218
1653377700000|2022-05-24 07:35:00|8573.4|8568.4|8557.9|8552.9|8573.4|8568.4|8550.4|8545.4|227
1653378000000|2022-05-24 07:40:00|8557.3|8552.3|8548.8|8543.8|8559.8|8554.8|8545.8|8540.8|105
1653378300000|2022-05-24 07:45:00|8549.3|8544.3|8548.8|8543.8|8552.3|8547.3|8542.8|8537.8|123
1653378600000|2022-05-24 07:50:00|8549.3|8544.3|8559.8|8554.8|8559.8|8554.8|8545.3|8540.3|111
1653378900000|2022-05-24 07:55:00|8559.3|8554.3|8564.8|8559.8|8566.3|8561.3|8557.8|8552.8|82
1653379200000|2022-05-24 08:00:00|8564.3|8559.3|8574.8|8569.8|8576.3|8571.3|8562.8|8557.8|50
1653379500000|2022-05-24 08:05:00|8574.3|8569.3|8573.8|8568.8|8577.3|8572.3|8568.3|8563.3|59
1653379800000|2022-05-24 08:10:00|8573.3|8568.3|8587.3|8582.3|8588.8|8583.8|8571.8|8566.8|111
1653380100000|2022-05-24 08:15:00|8587.8|8582.8|8582.3|8577.3|8590.3|8585.3|8579.3|8574.3|100
1653380400000|2022-05-24 08:20:00|8581.8|8576.8|8575.3|8570.3|8582.8|8577.8|8572.3|8567.3|33
1653380700000|2022-05-24 08:25:00|8574.8|8569.8|8576.3|8571.3|8577.8|8572.8|8570.8|8565.8|30
1653381000000|2022-05-24 08:30:00|8575.8|8570.8|8573.3|8568.3|8578.8|8573.8|8568.8|8563.8|36
1653381300000|2022-05-24 08:35:00|8572.8|8567.8|8573.3|8568.3|8573.8|8568.8|8569.3|8564.3|15
1653381600000|2022-05-24 08:40:00|8572.8|8567.8|8566.3|8561.3|8573.3|8568.3|8565.8|8560.8|52
1653381900000|2022-05-24 08:45:00|8565.8|8560.8|8567.8|8562.8|8568.3|8563.3|8561.3|8556.3|30
1653382200000|2022-05-24 08:50:00|8567.3|8562.3|8553.8|8548.8|8567.8|8562.8|8553.8|8548.8|139
1653382500000|2022-05-24 08:55:00|8554.3|8549.3|8555.3|8550.3|8556.8|8551.8|8551.3|8546.3|65
1653382800000|2022-05-24 09:00:00|8554.8|8549.8|8553.3|8548.3|8557.3|8552.3|8552.3|8547.3|56
1653383100000|2022-05-24 09:05:00|8553.8|8548.8|8557.8|8552.8|8557.8|8552.8|8550.8|8545.8|32
1653383400000|2022-05-24 09:10:00|8558.3|8553.3|8560.8|8555.8|8563.3|8558.3|8554.3|8549.3|57
1653383700000|2022-05-24 09:15:00|8560.3|8555.3|8562.8|8557.8|8563.8|8558.8|8558.8|8553.8|35
1653384000000|2022-05-24 09:20:00|8563.3|8558.3|8563.8|8558.8|8567.3|8562.3|8563.3|8558.3|27
1653384300000|2022-05-24 09:25:00|8564.3|8559.3|8573.3|8568.3|8574.8|8569.8|8563.3|8558.3|154
1653384600000|2022-05-24 09:30:00|8573.8|8568.8|8586.8|8581.8|8586.8|8581.8|8571.8|8566.8|111
1653384900000|2022-05-24 09:35:00|8585.8|8580.8|8596.8|8591.8|8596.8|8591.8|8585.3|8580.3|103
1653385200000|2022-05-24 09:40:00|8596.3|8591.3|8596.8|8591.8|8598.3|8593.3|8594.8|8589.8|57
1653385500000|2022-05-24 09:45:00|8597.8|8592.8|8606.8|8601.8|8607.8|8602.8|8597.8|8592.8|104
1653385800000|2022-05-24 09:50:00|8606.3|8601.3|8602.8|8597.8|8607.3|8602.3|8601.8|8596.8|102
1653386100000|2022-05-24 09:55:00|8603.3|8598.3|8606.8|8601.8|8610.8|8605.8|8603.3|8598.3|78
1653386400000|2022-05-24 10:00:00|8606.3|8601.3|8610.8|8605.8|8611.3|8606.3|8605.8|8600.8|89
1653386700000|2022-05-24 10:05:00|8609.8|8604.8|8621.8|8616.8|8622.8|8617.8|8608.8|8603.8|90
1653387000000|2022-05-24 10:10:00|8622.3|8617.3|8617.8|8612.8|8622.3|8617.3|8614.8|8609.8|71
1653387300000|2022-05-24 10:15:00|8616.8|8611.8|8617.3|8612.3|8618.8|8613.8|8614.8|8609.8|44
1653387600000|2022-05-24 10:20:00|8617.8|8612.8|8616.8|8611.8|8621.8|8616.8|8616.3|8611.3|110
1653387900000|2022-05-24 10:25:00|8617.3|8612.3|8617.3|8612.3|8618.3|8613.3|8613.8|8608.8|44
1653388200000|2022-05-24 10:30:00|8616.8|8611.8|8616.3|8611.3|8619.8|8614.8|8615.8|8610.8|47
1653388500000|2022-05-24 10:35:00|8616.8|8611.8|8614.8|8609.8|8617.3|8612.3|8612.3|8607.3|57
1653388800000|2022-05-24 10:40:00|8613.8|8608.8|8612.8|8607.8|8618.8|8613.8|8610.3|8605.3|58
1653389100000|2022-05-24 10:45:00|8613.3|8608.3|8610.8|8605.8|8615.8|8610.8|8609.8|8604.8|39
1653389400000|2022-05-24 10:50:00|8610.3|8605.3|8605.3|8600.3|8610.8|8605.8|8603.8|8598.8|67
1653389700000|2022-05-24 10:55:00|8605.8|8600.8|8611.3|8606.3|8611.3|8606.3|8604.8|8599.8|92
1653390000000|2022-05-24 11:00:00|8612.3|8607.3|8621.8|8616.8|8623.8|8618.8|8611.3|8606.3|100
1653390300000|2022-05-24 11:05:00|8622.3|8617.3|8628.8|8623.8|8630.8|8625.8|8622.3|8617.3|95
1653390600000|2022-05-24 11:10:00|8629.3|8624.3|8622.3|8617.3|8629.8|8624.8|8622.3|8617.3|87
1653390900000|2022-05-24 11:15:00|8622.8|8617.8|8619.8|8614.8|8622.8|8617.8|8618.3|8613.3|77
1653391200000|2022-05-24 11:20:00|8619.3|8614.3|8616.3|8611.3|8620.8|8615.8|8615.8|8610.8|36
1653391500000|2022-05-24 11:25:00|8615.8|8610.8|8621.8|8616.8|8622.8|8617.8|8615.3|8610.3|24
1653391800000|2022-05-24 11:30:00|8621.3|8616.3|8627.8|8622.8|8628.3|8623.3|8620.8|8615.8|70
1653392100000|2022-05-24 11:35:00|8627.3|8622.3|8615.8|8610.8|8628.8|8623.8|8610.3|8605.3|251
1653392400000|2022-05-24 11:40:00|8615.3|8610.3|8621.3|8616.3|8621.8|8616.8|8613.3|8608.3|102
1653392700000|2022-05-24 11:45:00|8620.8|8615.8|8617.8|8612.8|8623.8|8618.8|8615.8|8610.8|49
1653393000000|2022-05-24 11:50:00|8618.3|8613.3|8614.3|8609.3|8619.3|8614.3|8612.8|8607.8|116
1653393300000|2022-05-24 11:55:00|8613.8|8608.8|8619.3|8614.3|8619.8|8614.8|8613.8|8608.8|116
1653393600000|2022-05-24 12:00:00|8619.8|8614.8|8628.3|8623.3|8628.3|8623.3|8617.8|8612.8|177
1653393900000|2022-05-24 12:05:00|8627.8|8622.8|8612.8|8607.8|8627.8|8622.8|8612.8|8607.8|40
1653394200000|2022-05-24 12:10:00|8613.3|8608.3|8616.8|8611.8|8618.8|8613.8|8612.8|8607.8|50
1653394500000|2022-05-24 12:15:00|8615.8|8610.8|8617.3|8612.3|8618.8|8613.8|8614.8|8609.8|55
1653394800000|2022-05-24 12:20:00|8616.8|8611.8|8617.8|8612.8|8617.8|8612.8|8612.3|8607.3|50
1653395100000|2022-05-24 12:25:00|8618.8|8613.8|8621.3|8616.3|8625.8|8620.8|8618.8|8613.8|71
1653395400000|2022-05-24 12:30:00|8620.8|8615.8|8622.3|8617.3|8624.8|8619.8|8618.3|8613.3|39
1653395700000|2022-05-24 12:35:00|8621.8|8616.8|8618.8|8613.8|8622.3|8617.3|8616.8|8611.8|59
1653396000000|2022-05-24 12:40:00|8619.3|8614.3|8619.3|8614.3|8620.3|8615.3|8617.8|8612.8|24
1653396300000|2022-05-24 12:45:00|8618.8|8613.8|8622.8|8617.8|8623.3|8618.3|8617.3|8612.3|23
1653396600000|2022-05-24 12:50:00|8623.3|8618.3|8621.3|8616.3|8626.8|8621.8|8620.3|8615.3|29
1653396900000|2022-05-24 12:55:00|8621.8|8616.8|8622.3|8617.3|8623.3|8618.3|8618.3|8613.3|18
1653397200000|2022-05-24 13:00:00|8622.8|8617.8|8621.8|8616.8|8622.8|8617.8|8618.8|8613.8|54
1653397500000|2022-05-24 13:05:00|8621.3|8616.3|8617.8|8612.8|8623.8|8618.8|8617.8|8612.8|89
1653397800000|2022-05-24 13:10:00|8618.8|8613.8|8621.8|8616.8|8621.8|8616.8|8618.3|8613.3|94
1653398100000|2022-05-24 13:15:00|8622.8|8617.8|8628.8|8623.8|8628.8|8623.8|8622.8|8617.8|79
1653398400000|2022-05-24 13:20:00|8629.3|8624.3|8631.8|8626.8|8631.8|8626.8|8626.8|8621.8|46
1653398700000|2022-05-24 13:25:00|8630.8|8625.8|8637.8|8632.8|8637.8|8632.8|8629.8|8624.8|139
1653399000000|2022-05-24 13:30:00|8637.3|8632.3|8630.3|8625.3|8642.3|8637.3|8629.3|8624.3|173
1653399300000|2022-05-24 13:35:00|8629.8|8624.8|8622.8|8617.8|8633.8|8628.8|8619.3|8614.3|85
1653399600000|2022-05-24 13:40:00|8622.3|8617.3|8640.3|8635.3|8641.3|8636.3|8621.8|8616.8|89
1653399900000|2022-05-24 13:45:00|8638.3|8633.3|8640.3|8635.3|8646.8|8641.8|8637.3|8632.3|180
1653400200000|2022-05-24 13:50:00|8639.8|8634.8|8645.8|8640.8|8651.8|8646.8|8638.8|8633.8|103
1653400500000|2022-05-24 13:55:00|8646.3|8641.3|8653.3|8648.3|8654.8|8649.8|8645.8|8640.8|98
1653400800000|2022-05-24 14:00:00|8652.8|8647.8|8629.8|8624.8|8653.8|8648.8|8624.3|8619.3|457
1653401100000|2022-05-24 14:05:00|8630.3|8625.3|8621.8|8616.8|8633.8|8628.8|8621.3|8616.3|122
1653401400000|2022-05-24 14:10:00|8621.7|8616.7|8610.2|8605.2|8624.2|8619.2|8609.2|8604.2|73
1653401700000|2022-05-24 14:15:00|8609.7|8604.7|8606.7|8601.7|8611.2|8606.2|8599.2|8594.2|83
1653402000000|2022-05-24 14:20:00|8606.2|8601.2|8605.2|8600.2|8617.2|8612.2|8600.2|8595.2|198
1653402300000|2022-05-24 14:25:00|8605.7|8600.7|8616.2|8611.2|8617.2|8612.2|8602.2|8597.2|143
1653402600000|2022-05-24 14:30:00|8615.7|8610.7|8612.2|8607.2|8616.7|8611.7|8608.7|8603.7|97
1653402900000|2022-05-24 14:35:00|8611.7|8606.7|8609.7|8604.7|8614.7|8609.7|8605.2|8600.2|75
1653403200000|2022-05-24 14:40:00|8609.2|8604.2|8617.7|8612.7|8622.7|8617.7|8607.2|8602.2|110
1653403500000|2022-05-24 14:45:00|8617.2|8612.2|8612.7|8607.7|8624.7|8619.7|8611.7|8606.7|103
1653403800000|2022-05-24 14:50:00|8611.7|8606.7|8619.7|8614.7|8621.2|8616.2|8610.2|8605.2|70
1653404100000|2022-05-24 14:55:00|8619.2|8614.2|8622.2|8617.2|8624.7|8619.7|8615.7|8610.7|79
1653404400000|2022-05-24 15:00:00|8621.7|8616.7|8628.2|8623.2|8631.2|8626.2|8619.7|8614.7|127
1653404700000|2022-05-24 15:05:00|8627.7|8622.7|8632.2|8627.2|8633.7|8628.7|8627.7|8622.7|93
1653405000000|2022-05-24 15:10:00|8632.7|8627.7|8632.2|8627.2|8635.7|8630.7|8627.7|8622.7|62
1653405300000|2022-05-24 15:15:00|8631.7|8626.7|8623.7|8618.7|8636.2|8631.2|8623.7|8618.7|111
1653405600000|2022-05-24 15:20:00|8624.2|8619.2|8626.2|8621.2|8627.2|8622.2|8619.7|8614.7|184
1653405900000|2022-05-24 15:25:00|8626.7|8621.7|8629.7|8624.7|8631.7|8626.7|8625.7|8620.7|335
1653406200000|2022-05-24 15:30:00|8630.2|8624.2|8634.2|8627.2|8634.2|8627.2|8624.2|8617.2|457
1653406500000|2022-05-24 15:35:00|8633.2|8626.2|8622.2|8615.2|8634.2|8626.2|8617.2|8610.2|232
1653406800000|2022-05-24 15:40:00|8621.2|8614.2|8633.2|8626.2|8634.2|8627.2|8621.2|8614.2|51
1653407100000|2022-05-24 15:45:00|8634.2|8627.2|8654.2|8648.2|8654.2|8648.2|8633.2|8627.2|83
1653407400000|2022-05-24 15:50:00|8655.2|8649.2|8636.2|8630.2|8655.2|8649.2|8635.2|8629.2|97
1653407700000|2022-05-24 15:55:00|8637.2|8629.2|8634.2|8627.2|8642.2|8636.2|8634.2|8627.2|84
1653408000000|2022-05-24 16:00:00|8633.2|8628.2|8636.2|8629.2|8638.2|8631.2|8631.2|8624.2|26
1653408300000|2022-05-24 16:05:00|8635.2|8630.2|8645.2|8638.2|8645.2|8639.2|8632.2|8625.2|19
1653408600000|2022-05-24 16:10:00|8644.2|8637.2|8652.2|8645.2|8652.2|8645.2|8643.2|8636.2|12
1653408900000|2022-05-24 16:15:00|8653.2|8647.2|8651.2|8643.2|8663.2|8657.2|8649.2|8639.2|46
1653409200000|2022-05-24 16:20:00|8650.2|8642.2|8649.2|8642.2|8650.2|8643.2|8641.2|8635.2|12
1653409500000|2022-05-24 16:25:00|8648.2|8641.2|8648.2|8641.2|8653.2|8647.2|8647.2|8641.2|17
1653409800000|2022-05-24 16:30:00|8647.2|8642.2|8640.2|8633.2|8651.2|8644.2|8639.2|8632.2|24
1653410100000|2022-05-24 16:35:00|8641.2|8634.2|8637.2|8630.2|8641.2|8635.2|8632.2|8625.2|22
1653410400000|2022-05-24 16:40:00|8638.2|8631.2|8638.2|8631.2|8640.2|8634.2|8635.2|8628.2|11
1653410700000|2022-05-24 16:45:00|8637.2|8632.2|8641.2|8634.2|8641.2|8635.2|8636.2|8629.2|21
1653411000000|2022-05-24 16:50:00|8642.2|8635.2|8643.2|8637.2|8644.2|8638.2|8640.2|8633.2|12
1653411300000|2022-05-24 16:55:00|8644.2|8638.2|8648.2|8642.2|8654.2|8647.2|8644.2|8638.2|23
1653411600000|2022-05-24 17:00:00|8647.2|8641.2|8634.2|8627.2|8648.2|8641.2|8633.2|8627.2|28
1653411900000|2022-05-24 17:05:00|8635.2|8628.2|8639.2|8631.2|8643.2|8635.2|8635.2|8627.2|5
1653412200000|2022-05-24 17:10:00|8638.2|8630.2|8638.2|8631.2|8642.2|8636.2|8636.2|8628.2|12
1653412500000|2022-05-24 17:15:00|8637.2|8630.2|8642.2|8635.2|8646.2|8639.2|8636.2|8628.2|31
1653412800000|2022-05-24 17:20:00|8641.2|8634.2|8638.2|8630.2|8641.2|8634.2|8633.2|8627.2|14
1653413100000|2022-05-24 17:25:00|8637.2|8629.2|8645.2|8639.2|8647.2|8639.2|8636.2|8628.2|15
1653413400000|2022-05-24 17:30:00|8643.2|8636.2|8639.2|8631.2|8644.2|8636.2|8636.2|8628.2|6
1653413700000|2022-05-24 17:35:00|8641.2|8632.2|8649.2|8641.2|8651.2|8643.2|8638.2|8630.2|4
1653414000000|2022-05-24 17:40:00|8650.2|8642.2|8657.2|8648.2|8660.2|8652.2|8649.2|8641.2|9
1653414300000|2022-05-24 17:45:00|8656.2|8649.2|8661.2|8652.2|8664.2|8656.2|8654.2|8647.2|27
1653414600000|2022-05-24 17:50:00|8660.2|8651.2|8664.2|8655.2|8665.2|8658.2|8657.2|8648.2|15
1653414900000|2022-05-24 17:55:00|8665.2|8656.2|8663.2|8651.2|8665.2|8659.2|8659.7|8651.2|25
1653415200000|2022-05-24 18:00:00|8665.5|8653.5|8655.8|8643.8|8667.9|8655.9|8655.8|8643.8|0
1653415500000|2022-05-24 18:05:00|8655.9|8643.9|8675.1|8663.1|8677.6|8665.6|8655.8|8643.8|0
1653415800000|2022-05-24 18:10:00|8675|8663|8678.9|8666.9|8689.1|8677.1|8672.7|8660.7|0
1653416100000|2022-05-24 18:15:00|8676.6|8664.6|8666.2|8654.2|8679|8667|8663.7|8651.7|0
1653416400000|2022-05-24 18:20:00|8666.1|8654.1|8673.4|8661.4|8675.7|8663.7|8658.9|8646.9|0
1653416700000|2022-05-24 18:25:00|8674.6|8662.6|8668.6|8656.6|8680.6|8668.6|8668.6|8656.6|0
1653417000000|2022-05-24 18:30:00|8668.7|8656.7|8678.2|8666.2|8678.2|8666.2|8663.8|8651.8|0
1653417300000|2022-05-24 18:35:00|8678.3|8666.3|8681.9|8669.9|8685.4|8673.4|8673.4|8661.4|0
1653417600000|2022-05-24 18:40:00|8683|8671|8661.4|8649.4|8683.1|8671.1|8661.4|8649.4|0
1653417900000|2022-05-24 18:45:00|8661.5|8649.5|8647|8635|8663.8|8651.8|8644.5|8632.5|0
1653418200000|2022-05-24 18:50:00|8646.9|8634.9|8644.5|8632.5|8649.3|8637.3|8642.1|8630.1|0
1653418500000|2022-05-24 18:55:00|8642.2|8630.2|8649.4|8637.4|8651.7|8639.7|8637.4|8625.4|0
1653418800000|2022-05-24 19:00:00|8649.3|8637.3|8659.2|8647.2|8663.9|8651.9|8647|8635|0
1653419100000|2022-05-24 19:05:00|8659.1|8647.1|8661.5|8649.5|8668.7|8656.7|8659.1|8647.1|0
1653419400000|2022-05-24 19:10:00|8661.6|8649.6|8666.3|8654.3|8671.2|8659.2|8661.5|8649.5|0
1653419700000|2022-05-24 19:15:00|8668.6|8656.6|8661.6|8649.6|8671.1|8659.1|8659.1|8647.1|0
1653420000000|2022-05-24 19:20:00|8661.5|8649.5|8666.4|8654.4|8671.2|8659.2|8650.8|8638.8|0
1653420300000|2022-05-24 19:25:00|8664.1|8652.1|8673.6|8661.6|8676|8664|8661.6|8649.6|0
1653420600000|2022-05-24 19:30:00|8673.5|8661.5|8675.9|8663.9|8676|8664|8668.8|8656.8|0
1653420900000|2022-05-24 19:35:00|8676|8664|8699.7|8687.7|8709.4|8697.4|8676|8664|0
1653421200000|2022-05-24 19:40:00|8699.8|8687.8|8694.7|8682.7|8706.9|8694.9|8692.4|8680.4|0
1653421500000|2022-05-24 19:45:00|8694.6|8682.6|8699.6|8687.6|8706.9|8694.9|8694.6|8682.6|0
1653421800000|2022-05-24 19:50:00|8699.7|8687.7|8678.1|8666.1|8702|8690|8675.8|8663.8|0
1653422100000|2022-05-24 19:55:00|8678|8666|8683.4|8671.4|8683.4|8671.4|8673.5|8661.5|0
1653422400000|2022-05-24 20:00:00|8685|8673|8695.4|8683.4|8701.3|8689.3|8684.6|8672.6|0
1653422700000|2022-05-24 20:05:00|8694.9|8682.9|8693.3|8681.3|8694.9|8682.9|8690.2|8678.2|0
1653423000000|2022-05-24 20:10:00|8693.2|8681.2|8695.6|8683.6|8696.3|8684.3|8690.4|8678.4|0
1653423300000|2022-05-24 20:15:00|8694.9|8682.9|8694.2|8682.2|8697.8|8685.8|8693.2|8681.2|0
1653423600000|2022-05-24 20:20:00|8693.7|8681.7|8683.3|8671.3|8694.2|8682.2|8680|8668|0
1653423900000|2022-05-24 20:25:00|8683.1|8671.1|8687.3|8675.3|8687.8|8675.8|8682.1|8670.1|0
1653424200000|2022-05-24 20:30:00|8687.8|8675.8|8687.3|8675.3|8688.7|8676.7|8686.4|8674.4|0
1653424500000|2022-05-24 20:35:00|8687.8|8675.8|8688.3|8676.3|8689.5|8677.5|8687.3|8675.3|0
1653424800000|2022-05-24 20:40:00|8689.5|8677.5|8689.9|8677.9|8691.4|8679.4|8688.3|8676.3|0
1653425100000|2022-05-24 20:45:00|8690.4|8678.4|8694.9|8682.9|8695.9|8683.9|8689.9|8677.9|0
1653425400000|2022-05-24 20:50:00|8695.4|8683.4|8697.3|8685.3|8697.3|8685.3|8694.9|8682.9|0
1653425700000|2022-05-24 20:55:00|8696.8|8684.8|8700.2|8688.2|8703|8691|8696.8|8684.8|0
1653426000000|2022-05-24 21:00:00|8698.8|8686.8|8700.1|8688.1|8700.4|8688.4|8698.8|8686.8|0
1653426300000|2022-05-24 21:05:00|8699.4|8687.4|8699.6|8687.6|8699.6|8687.6|8698.5|8686.5|0
1653426600000|2022-05-24 21:10:00|8699.2|8687.2|8699.2|8687.2|8699.9|8687.9|8698.9|8686.9|0
1653426900000|2022-05-24 21:15:00|8699.6|8687.6|8700.7|8688.7|8701.4|8689.4|8698.9|8686.9|0
1653427200000|2022-05-24 21:20:00|8700.5|8688.5|8700.5|8688.5|8700.5|8688.5|8699.3|8687.3|0
1653427500000|2022-05-24 21:25:00|8700.4|8688.4|8700.5|8688.5|8700.9|8688.9|8700|8688|0
1653427800000|2022-05-24 21:30:00|8700.4|8688.4|8700|8688|8700.4|8688.4|8699.3|8687.3|0
1653428100000|2022-05-24 21:35:00|8700.5|8688.5|8700.5|8688.5|8700.7|8688.7|8700.5|8688.5|0
1653428400000|2022-05-24 21:40:00|8700.7|8688.7|8700.7|8688.7|8700.9|8688.9|8700.7|8688.7|0
1653428700000|2022-05-24 21:45:00|8700.5|8688.5|8699|8687|8700.5|8688.5|8699|8687|0
1653429000000|2022-05-24 21:50:00|8699.1|8687.1|8701.2|8689.2|8701.2|8689.2|8699.1|8687.1|0
1653429300000|2022-05-24 21:55:00|8700.9|8688.9|8700.5|8688.5|8701.2|8689.2|8700.2|8688.2|0
1653429600000|2022-05-24 22:00:00|8700.2|8688.2|8704.7|8692.7|8706.4|8694.4|8700.2|8688.2|0
1653429900000|2022-05-24 22:05:00|8704.5|8692.5|8705.4|8693.4|8706.6|8694.6|8703.3|8691.3|0
1653430200000|2022-05-24 22:10:00|8705.5|8693.5|8710.1|8698.1|8714.8|8702.8|8705.4|8693.4|0
1653430500000|2022-05-24 22:15:00|8710.3|8698.3|8712.7|8700.7|8714.8|8702.8|8709.8|8697.8|0
1653430800000|2022-05-24 22:20:00|8712.2|8700.2|8709.4|8697.4|8712.7|8700.7|8705.4|8693.4|0
1653431100000|2022-05-24 22:25:00|8709.7|8697.7|8709|8697|8711.8|8699.8|8708.5|8696.5|0
1653431400000|2022-05-24 22:30:00|8709.4|8697.4|8711.8|8699.8|8711.8|8699.8|8707.1|8695.1|0
1653431700000|2022-05-24 22:35:00|8712.5|8700.5|8712.5|8700.5|8714.9|8702.9|8711.8|8699.8|0
1653432000000|2022-05-24 22:40:00|8711.8|8699.8|8705.3|8693.3|8713|8701|8704.9|8692.9|0
1653432300000|2022-05-24 22:45:00|8704.9|8692.9|8704.4|8692.4|8705.3|8693.3|8702.5|8690.5|0
1653432600000|2022-05-24 22:50:00|8704.6|8692.6|8702.5|8690.5|8704.6|8692.6|8701.3|8689.3|0
1653432900000|2022-05-24 22:55:00|8702|8690|8706.2|8694.2|8707.4|8695.4|8701.8|8689.8|0
1653433200000|2022-05-24 23:00:00|8706.3|8694.3|8707.7|8695.7|8708.4|8696.4|8706.3|8694.3|0
1653433500000|2022-05-24 23:05:00|8708.4|8696.4|8711.7|8699.7|8713.1|8701.1|8708.4|8696.4|0
1653433800000|2022-05-24 23:10:00|8711.5|8699.5|8714.6|8702.6|8715|8703|8711.2|8699.2|0
1653434100000|2022-05-24 23:15:00|8714.5|8702.5|8710.8|8698.8|8714.6|8702.6|8710.4|8698.4|0
1653434400000|2022-05-24 23:20:00|8710.9|8698.9|8711.3|8699.3|8711.8|8699.8|8710.8|8698.8|0
1653434700000|2022-05-24 23:25:00|8711.8|8699.8|8708.5|8696.5|8712.7|8700.7|8708|8696|0
1653435000000|2022-05-24 23:30:00|8708.9|8696.9|8709.9|8697.9|8711.8|8699.8|8708.9|8696.9|0
1653435300000|2022-05-24 23:35:00|8710.4|8698.4|8708.5|8696.5|8710.4|8698.4|8708|8696|0
1653435600000|2022-05-24 23:40:00|8708.2|8696.2|8705.9|8693.9|8708.5|8696.5|8705.9|8693.9|0
1653435900000|2022-05-24 23:45:00|8705.4|8693.4|8701.8|8689.8|8705.4|8693.4|8701.4|8689.4|0
1653436200000|2022-05-24 23:50:00|8701.9|8689.9|8699.9|8687.9|8703|8691|8699.9|8687.9|0
1653436500000|2022-05-24 23:55:00|8699.7|8687.7|8703.5|8691.5|8704|8692|8699|8687|0
1653436800000|2022-05-25 00:00:00|8703|8691|8697.1|8685.1|8703|8691|8695.9|8683.9|0
1653437100000|2022-05-25 00:05:00|8696.4|8684.4|8699.1|8687.1|8700.5|8688.5|8695.5|8683.5|0
1653437400000|2022-05-25 00:10:00|8698.6|8686.6|8697.2|8685.2|8699.5|8687.5|8691.3|8679.3|0
1653437700000|2022-05-25 00:15:00|8697|8685|8678.2|8666.2|8697|8685|8671.1|8659.1|0
1653438000000|2022-05-25 00:20:00|8677.1|8665.1|8680.6|8668.6|8681.8|8669.8|8673.6|8661.6|0
1653438300000|2022-05-25 00:25:00|8680.5|8668.5|8687.5|8675.5|8687.5|8675.5|8671.2|8659.2|0
1653438600000|2022-05-25 00:30:00|8687.5|8675.5|8685.1|8673.1|8689.8|8677.8|8681.6|8669.6|0
1653438900000|2022-05-25 00:35:00|8685.5|8673.5|8685.1|8673.1|8687.5|8675.5|8682.7|8670.7|0
1653439200000|2022-05-25 00:40:00|8686|8674|8692.2|8680.2|8692.2|8680.2|8686|8674|0
1653439500000|2022-05-25 00:45:00|8691.7|8679.7|8691|8679|8695.7|8683.7|8689.8|8677.8|0
1653439800000|2022-05-25 00:50:00|8691.4|8679.4|8692.1|8680.1|8696.9|8684.9|8689.8|8677.8|0
1653440100000|2022-05-25 00:55:00|8692.2|8680.2|8692.1|8680.1|8694.5|8682.5|8691|8679|0
1653440400000|2022-05-25 01:00:00|8691.3|8679.3|8696.7|8684.7|8696.9|8684.9|8689.8|8677.8|0
1653440700000|2022-05-25 01:05:00|8697.2|8685.2|8699.1|8687.1|8699.1|8687.1|8692|8680|0
1653441000000|2022-05-25 01:10:00|8699.9|8687.9|8699|8687|8701.4|8689.4|8694.3|8682.3|0
1653441300000|2022-05-25 01:15:00|8700.3|8688.3|8701.5|8689.5|8706.2|8694.2|8699.1|8687.1|0
1653441600000|2022-05-25 01:20:00|8701.6|8689.6|8699.1|8687.1|8703.9|8691.9|8694.5|8682.5|0
1653441900000|2022-05-25 01:25:00|8699.2|8687.2|8696.8|8684.8|8701.5|8689.5|8694.5|8682.5|0
1653442200000|2022-05-25 01:30:00|8696.3|8684.3|8699.1|8687.1|8699.1|8687.1|8694.4|8682.4|0
1653442500000|2022-05-25 01:35:00|8698.6|8686.6|8701.5|8689.5|8701.5|8689.5|8694.4|8682.4|0
1653442800000|2022-05-25 01:40:00|8701.4|8689.4|8699.1|8687.1|8701.5|8689.5|8699.1|8687.1|0
1653443100000|2022-05-25 01:45:00|8700|8688|8701.5|8689.5|8703.8|8691.8|8699.1|8687.1|0
1653443400000|2022-05-25 01:50:00|8700.6|8688.6|8699.1|8687.1|8701.5|8689.5|8696.8|8684.8|0
1653443700000|2022-05-25 01:55:00|8698.2|8686.2|8699.1|8687.1|8699.1|8687.1|8694.4|8682.4|0
1653444000000|2022-05-25 02:00:00|8699.2|8687.2|8708.6|8696.6|8711|8699|8699.1|8687.1|0
1653444300000|2022-05-25 02:05:00|8709.1|8697.1|8706.3|8694.3|8711|8699|8703.9|8691.9|0
1653444600000|2022-05-25 02:10:00|8705.8|8693.8|8703.9|8691.9|8706.3|8694.3|8701.6|8689.6|0
1653444900000|2022-05-25 02:15:00|8703.1|8691.1|8701.6|8689.6|8708.7|8696.7|8701.6|8689.6|0
1653445200000|2022-05-25 02:20:00|8702.5|8690.5|8703.9|8691.9|8706.3|8694.3|8701.6|8689.6|0
1653445500000|2022-05-25 02:25:00|8704|8692|8699.2|8687.2|8706.3|8694.3|8699.2|8687.2|0
1653445800000|2022-05-25 02:30:00|8699.3|8687.3|8696.9|8684.9|8701.6|8689.6|8694.5|8682.5|0
1653446100000|2022-05-25 02:35:00|8697.8|8685.8|8699.2|8687.2|8699.2|8687.2|8696.9|8684.9|0
1653446400000|2022-05-25 02:40:00|8698.3|8686.3|8694.5|8682.5|8699.2|8687.2|8694.5|8682.5|0
1653446700000|2022-05-25 02:45:00|8693.6|8681.6|8701.6|8689.6|8701.6|8689.6|8692.1|8680.1|0
1653447000000|2022-05-25 02:50:00|8702.5|8690.5|8701.5|8689.5|8703.9|8691.9|8700.4|8688.4|0
1653447300000|2022-05-25 02:55:00|8701.1|8689.1|8701.5|8689.5|8703.9|8691.9|8700.4|8688.4|0
1653447600000|2022-05-25 03:00:00|8701.6|8689.6|8705.1|8693.1|8706.3|8694.3|8701.5|8689.5|0
1653447900000|2022-05-25 03:05:00|8705.5|8693.5|8702.7|8690.7|8706.3|8694.3|8701.6|8689.6|0
1653448200000|2022-05-25 03:10:00|8703.2|8691.2|8708.1|8696.1|8708.1|8696.1|8702.7|8690.7|0
1653448500000|2022-05-25 03:15:00|8707.6|8695.6|8704.5|8692.5|8709.2|8697.2|8704.5|8692.5|0
1653448800000|2022-05-25 03:20:00|8704.1|8692.1|8704.5|8692.5|8704.5|8692.5|8699.8|8687.8|0
1653449100000|2022-05-25 03:25:00|8704.1|8692.1|8704.5|8692.5|8704.6|8692.6|8702.2|8690.2|0
1653449400000|2022-05-25 03:30:00|8704.6|8692.6|8711.2|8699.2|8711.6|8699.6|8704.5|8692.5|0
1653449700000|2022-05-25 03:35:00|8710.4|8698.4|8713.9|8701.9|8714|8702|8709.3|8697.3|0
1653450000000|2022-05-25 03:40:00|8714.8|8702.8|8718.6|8706.6|8718.6|8706.6|8713.9|8701.9|0
1653450300000|2022-05-25 03:45:00|8718.9|8706.9|8718.8|8706.8|8718.9|8706.9|8716.5|8704.5|0
1653450600000|2022-05-25 03:50:00|8717.7|8705.7|8718.8|8706.8|8718.9|8706.9|8716.5|8704.5|0
1653450900000|2022-05-25 03:55:00|8718.9|8706.9|8722.5|8710.5|8726|8714|8716.5|8704.5|0
1653451200000|2022-05-25 04:00:00|8722.6|8710.6|8718.3|8706.3|8723.4|8711.4|8718.3|8706.3|0
1653451500000|2022-05-25 04:05:00|8717.9|8705.9|8717.9|8705.9|8720.2|8708.2|8717.8|8705.8|0
1653451800000|2022-05-25 04:10:00|8717.8|8705.8|8713.1|8701.1|8717.8|8705.8|8713.1|8701.1|0
1653452100000|2022-05-25 04:15:00|8713.6|8701.6|8713.1|8701.1|8715.5|8703.5|8713.1|8701.1|0
1653452400000|2022-05-25 04:20:00|8713.2|8701.2|8715.5|8703.5|8715.5|8703.5|8713.1|8701.1|0
1653452700000|2022-05-25 04:25:00|8715.1|8703.1|8715.5|8703.5|8715.5|8703.5|8713.1|8701.1|0
1653453000000|2022-05-25 04:30:00|8715.9|8703.9|8715.5|8703.5|8717.8|8705.8|8715.5|8703.5|0
1653453300000|2022-05-25 04:35:00|8715|8703|8715.5|8703.5|8715.5|8703.5|8713.1|8701.1|0
1653453600000|2022-05-25 04:40:00|8715|8703|8713.2|8701.2|8715.5|8703.5|8713.1|8701.1|0
1653453900000|2022-05-25 04:45:00|8715.7|8703.7|8708.7|8696.7|8715.8|8703.8|8706.4|8694.4|0
1653454200000|2022-05-25 04:50:00|8708.8|8696.8|8711|8699|8711.1|8699.1|8708.7|8696.7|0
1653454500000|2022-05-25 04:55:00|8711.1|8699.1|8711|8699|8713.4|8701.4|8711|8699|0
1653454800000|2022-05-25 05:00:00|8709.9|8697.9|8710.8|8698.8|8715.5|8703.5|8708.4|8696.4|0
1653455100000|2022-05-25 05:05:00|8710.3|8698.3|8710.8|8698.8|8710.8|8698.8|8708.4|8696.4|0
1653455400000|2022-05-25 05:10:00|8711.2|8699.2|8715.5|8703.5|8715.5|8703.5|8710.8|8698.8|0
1653455700000|2022-05-25 05:15:00|8715.1|8703.1|8713.2|8701.2|8715.5|8703.5|8710.8|8698.8|0
1653456000000|2022-05-25 05:20:00|8712.7|8700.7|8712|8700|8715.5|8703.5|8710.8|8698.8|0
1653456300000|2022-05-25 05:25:00|8711.6|8699.6|8708.5|8696.5|8711.6|8699.6|8708.5|8696.5|0
1653456600000|2022-05-25 05:30:00|8708|8696|8702.6|8690.6|8708|8696|8701.5|8689.5|0
1653456900000|2022-05-25 05:35:00|8702.2|8690.2|8701.5|8689.5|8703.8|8691.8|8699.1|8687.1|0
1653457200000|2022-05-25 05:40:00|8701.4|8689.4|8699.1|8687.1|8701.4|8689.4|8696.7|8684.7|0
1653457500000|2022-05-25 05:45:00|8699.5|8687.5|8696.7|8684.7|8702.6|8690.6|8696.7|8684.7|0
1653457800000|2022-05-25 05:50:00|8697.6|8685.6|8701.4|8689.4|8701.4|8689.4|8696.7|8684.7|0
1653458100000|2022-05-25 05:55:00|8701|8689|8701.4|8689.4|8701.4|8689.4|8699.1|8687.1|0
1653458400000|2022-05-25 06:00:00|8693.2|8688.2|8683.7|8678.7|8703.2|8698.2|8683.2|8678.2|63
1653458700000|2022-05-25 06:05:00|8680.2|8675.2|8676.7|8671.7|8681.7|8676.7|8675.7|8670.7|44
1653459000000|2022-05-25 06:10:00|8677.2|8672.2|8673.2|8668.2|8678.7|8673.7|8673.2|8668.2|26
1653459300000|2022-05-25 06:15:00|8673.7|8668.7|8670.7|8665.7|8675.2|8670.2|8667.7|8662.7|13
1653459600000|2022-05-25 06:20:00|8670.2|8665.2|8674.2|8669.2|8676.2|8671.2|8670.2|8665.2|17
1653459900000|2022-05-25 06:25:00|8674.7|8669.7|8674.2|8669.2|8676.2|8671.2|8672.2|8667.2|10
1653460200000|2022-05-25 06:30:00|8672.7|8667.7|8675.7|8670.7|8678.7|8673.7|8671.7|8666.7|22
1653460500000|2022-05-25 06:35:00|8676.2|8671.2|8687.2|8682.2|8687.7|8682.7|8676.2|8671.2|12
1653460800000|2022-05-25 06:40:00|8686.7|8681.7|8692.2|8687.2|8693.7|8688.7|8686.2|8681.2|23
1653461100000|2022-05-25 06:45:00|8691.7|8686.7|8694.2|8689.2|8694.7|8689.7|8686.7|8681.7|37
1653461400000|2022-05-25 06:50:00|8694.7|8689.7|8703.2|8698.2|8703.2|8698.2|8691.2|8686.2|74
1653461700000|2022-05-25 06:55:00|8703.7|8698.7|8718.2|8713.2|8718.2|8713.2|8703.7|8698.7|148
1653462000000|2022-05-25 07:00:00|8716.2|8711.2|8708.2|8703.2|8727.2|8722.2|8705.2|8700.2|730
1653462300000|2022-05-25 07:05:00|8708.7|8703.7|8726.2|8721.2|8730.2|8725.2|8707.2|8702.2|235
1653462600000|2022-05-25 07:10:00|8725.7|8720.7|8719.2|8714.2|8730.7|8725.7|8714.2|8709.2|188
1653462900000|2022-05-25 07:15:00|8718.7|8713.7|8728.7|8723.7|8737.7|8732.7|8712.7|8707.7|112
1653463200000|2022-05-25 07:20:00|8729.7|8724.7|8724.2|8719.2|8730.7|8725.7|8712.7|8707.7|134
1653463500000|2022-05-25 07:25:00|8723.7|8718.7|8709.7|8704.7|8724.2|8719.2|8709.2|8704.2|76
1653463800000|2022-05-25 07:30:00|8708.7|8703.7|8698.2|8693.2|8709.7|8704.7|8695.7|8690.7|110
1653464100000|2022-05-25 07:35:00|8697.7|8692.7|8695.2|8690.2|8702.2|8697.2|8693.2|8688.2|45
1653464400000|2022-05-25 07:40:00|8695.8|8690.8|8698.8|8693.8|8701.8|8696.8|8693.8|8688.8|69
1653464700000|2022-05-25 07:45:00|8698.3|8693.3|8698.8|8693.8|8700.3|8695.3|8693.8|8688.8|64
1653465000000|2022-05-25 07:50:00|8698.3|8693.3|8705.3|8700.3|8708.3|8703.3|8697.8|8692.8|67
1653465300000|2022-05-25 07:55:00|8704.8|8699.8|8700.8|8695.8|8708.3|8703.3|8699.3|8694.3|76
1653465600000|2022-05-25 08:00:00|8700.3|8695.3|8692.8|8687.8|8702.3|8697.3|8688.3|8683.3|80
1653465900000|2022-05-25 08:05:00|8692.3|8687.3|8677.8|8672.8|8693.8|8688.8|8677.3|8672.3|50
1653466200000|2022-05-25 08:10:00|8677.3|8672.3|8683.8|8678.8|8684.8|8679.8|8674.8|8669.8|55
1653466500000|2022-05-25 08:15:00|8683.3|8678.3|8675.8|8670.8|8684.8|8679.8|8671.8|8666.8|41
1653466800000|2022-05-25 08:20:00|8675.3|8670.3|8677.8|8672.8|8679.8|8674.8|8673.3|8668.3|60
1653467100000|2022-05-25 08:25:00|8677.3|8672.3|8682.8|8677.8|8683.3|8678.3|8677.3|8672.3|57
1653467400000|2022-05-25 08:30:00|8682.3|8677.3|8689.3|8684.3|8690.3|8685.3|8681.8|8676.8|57
1653467700000|2022-05-25 08:35:00|8688.8|8683.8|8686.8|8681.8|8689.3|8684.3|8685.3|8680.3|36
1653468000000|2022-05-25 08:40:00|8686.3|8681.3|8689.8|8684.8|8690.3|8685.3|8682.8|8677.8|49
1653468300000|2022-05-25 08:45:00|8689.3|8684.3|8685.8|8680.8|8689.3|8684.3|8683.3|8678.3|31
1653468600000|2022-05-25 08:50:00|8685.3|8680.3|8684.8|8679.8|8687.8|8682.8|8680.8|8675.8|39
1653468900000|2022-05-25 08:55:00|8684.3|8679.3|8678.8|8673.8|8685.8|8680.8|8676.8|8671.8|53
1653469200000|2022-05-25 09:00:00|8679.3|8674.3|8669.3|8664.3|8681.3|8676.3|8668.3|8663.3|50
1653469500000|2022-05-25 09:05:00|8669.8|8664.8|8665.8|8660.8|8672.3|8667.3|8664.8|8659.8|47
1653469800000|2022-05-25 09:10:00|8666.3|8661.3|8657.8|8652.8|8666.3|8661.3|8657.8|8652.8|91
1653470100000|2022-05-25 09:15:00|8658.3|8653.3|8664.8|8659.8|8667.3|8662.3|8655.8|8650.8|71
1653470400000|2022-05-25 09:20:00|8664.3|8659.3|8665.8|8660.8|8667.8|8662.8|8663.8|8658.8|41
1653470700000|2022-05-25 09:25:00|8665.3|8660.3|8666.8|8661.8|8669.3|8664.3|8663.3|8658.3|46
1653471000000|2022-05-25 09:30:00|8666.3|8661.3|8674.3|8669.3|8674.8|8669.8|8665.3|8660.3|32
1653471300000|2022-05-25 09:35:00|8673.8|8668.8|8671.8|8666.8|8676.8|8671.8|8670.8|8665.8|31
1653471600000|2022-05-25 09:40:00|8671.3|8666.3|8675.3|8670.3|8675.8|8670.8|8670.8|8665.8|20
1653471900000|2022-05-25 09:45:00|8674.8|8669.8|8679.3|8674.3|8679.8|8674.8|8673.8|8668.8|12
1653472200000|2022-05-25 09:50:00|8679.8|8674.8|8685.3|8680.3|8687.8|8682.8|8679.8|8674.8|29
1653472500000|2022-05-25 09:55:00|8684.8|8679.8|8689.8|8684.8|8691.3|8686.3|8684.3|8679.3|43
1653472800000|2022-05-25 10:00:00|8689.3|8684.3|8695.3|8690.3|8695.3|8690.3|8687.3|8682.3|79
1653473100000|2022-05-25 10:05:00|8694.3|8689.3|8690.8|8685.8|8695.8|8690.8|8688.3|8683.3|32
1653473400000|2022-05-25 10:10:00|8691.3|8686.3|8687.8|8682.8|8695.3|8690.3|8686.8|8681.8|41
1653473700000|2022-05-25 10:15:00|8687.3|8682.3|8692.3|8687.3|8692.8|8687.8|8686.8|8681.8|25
1653474000000|2022-05-25 10:20:00|8692.8|8687.8|8696.3|8691.3|8698.3|8693.3|8691.3|8686.3|86
1653474300000|2022-05-25 10:25:00|8696.8|8691.8|8698.3|8693.3|8698.8|8693.8|8695.8|8690.8|24
1653474600000|2022-05-25 10:30:00|8697.3|8692.3|8700.8|8695.8|8701.8|8696.8|8697.3|8692.3|67
1653474900000|2022-05-25 10:35:00|8701.3|8696.3|8698.8|8693.8|8701.3|8696.3|8697.3|8692.3|35
1653475200000|2022-05-25 10:40:00|8699.3|8694.3|8698.8|8693.8|8702.3|8697.3|8698.8|8693.8|38
1653475500000|2022-05-25 10:45:00|8698.3|8693.3|8695.3|8690.3|8699.3|8694.3|8692.8|8687.8|40
1653475800000|2022-05-25 10:50:00|8694.8|8689.8|8691.3|8686.3|8695.8|8690.8|8687.8|8682.8|35
1653476100000|2022-05-25 10:55:00|8690.8|8685.8|8684.3|8679.3|8691.3|8686.3|8684.3|8679.3|30
1653476400000|2022-05-25 11:00:00|8683.3|8678.3|8687.3|8682.3|8689.3|8684.3|8681.8|8676.8|43
1653476700000|2022-05-25 11:05:00|8686.8|8681.8|8685.3|8680.3|8690.8|8685.8|8683.8|8678.8|1030
1653477000000|2022-05-25 11:10:00|8684.8|8679.8|8678.3|8673.3|8684.8|8679.8|8677.3|8672.3|43
1653477300000|2022-05-25 11:15:00|8677.8|8672.8|8678.3|8673.3|8680.3|8675.3|8673.8|8668.8|51
1653477600000|2022-05-25 11:20:00|8677.3|8672.3|8666.3|8661.3|8678.8|8673.8|8666.3|8661.3|54
1653477900000|2022-05-25 11:25:00|8666.8|8661.8|8668.3|8663.3|8669.3|8664.3|8660.3|8655.3|50
1653478200000|2022-05-25 11:30:00|8667.8|8662.8|8666.3|8661.3|8673.3|8668.3|8664.3|8659.3|43
1653478500000|2022-05-25 11:35:00|8665.8|8660.8|8663.8|8658.8|8666.8|8661.8|8661.3|8656.3|518
1653478800000|2022-05-25 11:40:00|8664.6|8659.6|8658.6|8653.6|8664.6|8659.6|8658.1|8653.1|29
1653479100000|2022-05-25 11:45:00|8658.1|8653.1|8663.1|8658.1|8663.6|8658.6|8655.1|8650.1|67
1653479400000|2022-05-25 11:50:00|8663.6|8658.6|8673.6|8668.6|8675.1|8670.1|8663.6|8658.6|67
1653479700000|2022-05-25 11:55:00|8673.1|8668.1|8672.6|8667.6|8678.6|8673.6|8671.6|8666.6|30
1653480000000|2022-05-25 12:00:00|8672.1|8667.1|8673.6|8668.6|8673.6|8668.6|8666.1|8661.1|37
1653480300000|2022-05-25 12:05:00|8674.1|8669.1|8671.6|8666.6|8674.6|8669.6|8670.1|8665.1|267
1653480600000|2022-05-25 12:10:00|8672.1|8667.1|8681.1|8676.1|8681.1|8676.1|8669.6|8664.6|52
1653480900000|2022-05-25 12:15:00|8681.6|8676.6|8684.6|8679.6|8686.6|8681.6|8679.6|8674.6|55
1653481200000|2022-05-25 12:20:00|8685.1|8680.1|8687.1|8682.1|8687.6|8682.6|8684.6|8679.6|21
1653481500000|2022-05-25 12:25:00|8687.6|8682.6|8682.6|8677.6|8687.6|8682.6|8681.6|8676.6|28
1653481800000|2022-05-25 12:30:00|8682.1|8677.1|8688.6|8683.6|8691.1|8686.1|8677.6|8672.6|102
1653482100000|2022-05-25 12:35:00|8689.1|8684.1|8692.1|8687.1|8694.6|8689.6|8688.6|8683.6|41
1653482400000|2022-05-25 12:40:00|8692.6|8687.6|8694.1|8689.1|8698.6|8693.6|8689.6|8684.6|47
1653482700000|2022-05-25 12:45:00|8694.6|8689.6|8702.6|8697.6|8703.1|8698.1|8692.1|8687.1|118
1653483000000|2022-05-25 12:50:00|8702.1|8697.1|8705.1|8700.1|8705.6|8700.6|8700.1|8695.1|83
1653483300000|2022-05-25 12:55:00|8705.6|8700.6|8709.6|8704.6|8709.6|8704.6|8703.1|8698.1|64
1653483600000|2022-05-25 13:00:00|8709.1|8704.1|8710.1|8705.1|8717.6|8712.6|8708.1|8703.1|79
1653483900000|2022-05-25 13:05:00|8710.6|8705.6|8714.1|8709.1|8716.6|8711.6|8709.6|8704.6|22
1653484200000|2022-05-25 13:10:00|8713.6|8708.6|8705.6|8700.6|8714.1|8709.1|8704.6|8699.6|46
1653484500000|2022-05-25 13:15:00|8705.1|8700.1|8702.1|8697.1|8706.6|8701.6|8700.1|8695.1|42
1653484800000|2022-05-25 13:20:00|8701.6|8696.6|8704.6|8699.6|8705.1|8700.1|8701.6|8696.6|34
1653485100000|2022-05-25 13:25:00|8704.1|8699.1|8700.1|8695.1|8704.6|8699.6|8698.1|8693.1|30
1653485400000|2022-05-25 13:30:00|8699.6|8694.6|8714.1|8709.1|8716.6|8711.6|8699.6|8694.6|201
1653485700000|2022-05-25 13:35:00|8714.6|8709.6|8714.6|8709.6|8723.1|8718.1|8712.6|8707.6|139
1653486000000|2022-05-25 13:40:00|8715.1|8710.1|8724.1|8719.1|8725.6|8720.6|8713.6|8708.6|77
1653486300000|2022-05-25 13:45:00|8724.6|8719.6|8722.6|8717.6|8731.6|8726.6|8719.6|8714.6|118
1653486600000|2022-05-25 13:50:00|8723.1|8718.1|8727.6|8722.6|8728.1|8723.1|8721.6|8716.6|63
1653486900000|2022-05-25 13:55:00|8728.1|8723.1|8734.1|8729.1|8734.1|8729.1|8727.1|8722.1|72
1653487200000|2022-05-25 14:00:00|8733.6|8728.6|8742.6|8737.6|8743.6|8738.6|8730.1|8725.1|95
1653487500000|2022-05-25 14:05:00|8742.1|8737.1|8736.1|8731.1|8742.6|8737.6|8729.1|8724.1|45
1653487800000|2022-05-25 14:10:00|8735.2|8730.2|8740.7|8735.7|8741.7|8736.7|8730.2|8725.2|117
1653488100000|2022-05-25 14:15:00|8741.2|8736.2|8748.7|8743.7|8750.2|8745.2|8737.2|8732.2|138
1653488400000|2022-05-25 14:20:00|8748.2|8743.2|8759.2|8754.2|8763.2|8758.2|8747.7|8742.7|136
1653488700000|2022-05-25 14:25:00|8760.2|8755.2|8766.7|8761.7|8766.7|8761.7|8757.2|8752.2|74
1653489000000|2022-05-25 14:30:00|8766.2|8761.2|8770.7|8765.7|8772.2|8767.2|8763.7|8758.7|153
1653489300000|2022-05-25 14:35:00|8771.2|8766.2|8775.7|8770.7|8777.7|8772.7|8764.2|8759.2|173
1653489600000|2022-05-25 14:40:00|8776.2|8771.2|8766.2|8761.2|8777.2|8772.2|8764.7|8759.7|134
1653489900000|2022-05-25 14:45:00|8766.7|8761.7|8761.7|8756.7|8766.7|8761.7|8758.2|8753.2|111
1653490200000|2022-05-25 14:50:00|8762.2|8757.2|8765.7|8760.7|8767.2|8762.2|8761.2|8756.2|142
1653490500000|2022-05-25 14:55:00|8766.2|8761.2|8770.2|8765.2|8771.2|8766.2|8765.2|8760.2|103
1653490800000|2022-05-25 15:00:00|8769.7|8764.7|8763.7|8758.7|8771.7|8766.7|8762.7|8757.7|94
1653491100000|2022-05-25 15:05:00|8764.2|8759.2|8768.7|8763.7|8771.2|8766.2|8763.7|8758.7|93
1653491400000|2022-05-25 15:10:00|8769.2|8764.2|8765.7|8760.7|8770.2|8765.2|8764.7|8759.7|52
1653491700000|2022-05-25 15:15:00|8766.2|8761.2|8771.7|8766.7|8771.7|8766.7|8762.2|8757.2|122
1653492000000|2022-05-25 15:20:00|8772.2|8767.2|8772.7|8767.7|8773.7|8768.7|8769.7|8764.7|138
1653492300000|2022-05-25 15:25:00|8773.2|8768.2|8766.2|8761.2|8775.2|8770.2|8766.2|8761.2|322
1653492600000|2022-05-25 15:30:00|8766.7|8760.7|8761.7|8755.7|8766.7|8760.7|8757.7|8751.7|525
1653492900000|2022-05-25 15:35:00|8759.7|8754.7|8754.7|8748.7|8764.7|8758.7|8753.7|8747.7|190
1653493200000|2022-05-25 15:40:00|8755.7|8749.7|8757.7|8751.7|8759.7|8753.7|8751.7|8744.7|102
1653493500000|2022-05-25 15:45:00|8756.7|8750.7|8761.7|8755.7|8764.7|8757.7|8756.7|8750.7|76
1653493800000|2022-05-25 15:50:00|8760.7|8754.7|8760.7|8753.7|8763.7|8757.7|8758.7|8752.7|36
1653494100000|2022-05-25 15:55:00|8759.7|8754.7|8763.7|8756.7|8765.7|8759.7|8759.7|8753.7|318
1653494400000|2022-05-25 16:00:00|8762.7|8757.7|8770.7|8763.7|8771.7|8765.7|8762.7|8756.7|34
1653494700000|2022-05-25 16:05:00|8771.7|8764.7|8760.7|8753.7|8772.7|8765.7|8760.7|8753.7|22
1653495000000|2022-05-25 16:10:00|8759.7|8752.7|8760.7|8754.7|8762.7|8756.7|8758.7|8752.7|26
1653495300000|2022-05-25 16:15:00|8759.7|8753.7|8755.7|8749.7|8760.7|8754.7|8754.7|8747.7|21
1653495600000|2022-05-25 16:20:00|8754.7|8748.7|8751.7|8744.7|8755.7|8748.7|8748.7|8741.7|18
1653495900000|2022-05-25 16:25:00|8750.7|8743.7|8747.7|8740.7|8751.7|8744.7|8742.7|8736.7|22
1653496200000|2022-05-25 16:30:00|8748.7|8741.7|8747.7|8740.7|8752.7|8745.7|8745.7|8739.7|18
1653496500000|2022-05-25 16:35:00|8746.7|8739.7|8748.7|8741.7|8752.7|8745.7|8742.7|8735.7|31
1653496800000|2022-05-25 16:40:00|8749.7|8742.7|8753.7|8746.7|8753.7|8746.7|8748.7|8742.7|13
1653497100000|2022-05-25 16:45:00|8752.7|8747.7|8758.7|8751.7|8758.7|8751.7|8752.7|8745.7|7
1653497400000|2022-05-25 16:50:00|8757.7|8750.7|8759.7|8752.7|8760.7|8754.7|8756.7|8749.7|24
1653497700000|2022-05-25 16:55:00|8758.7|8753.7|8764.7|8758.7|8765.7|8758.7|8756.7|8750.7|19
1653498000000|2022-05-25 17:00:00|8763.7|8757.7|8758.7|8750.7|8764.7|8757.7|8756.7|8749.7|12
1653498300000|2022-05-25 17:05:00|8759.7|8751.7|8757.7|8749.7|8761.7|8753.7|8756.7|8749.7|3
1653498600000|2022-05-25 17:10:00|8756.7|8748.7|8759.7|8752.7|8759.7|8752.7|8747.7|8739.7|92
1653498900000|2022-05-25 17:15:00|8760.7|8753.7|8762.7|8756.7|8766.7|8759.7|8760.7|8753.7|57
1653499200000|2022-05-25 17:20:00|8760.7|8755.7|8761.7|8753.7|8765.7|8758.7|8756.7|8747.7|8
1653499500000|2022-05-25 17:25:00|8762.7|8754.7|8765.7|8757.7|8766.7|8759.7|8757.7|8750.7|12
1653499800000|2022-05-25 17:30:00|8764.7|8755.7|8766.7|8759.7|8766.7|8759.7|8762.7|8755.7|7
1653500100000|2022-05-25 17:35:00|8767.7|8760.7|8770.7|8761.7|8775.7|8768.7|8767.7|8760.7|8
1653500400000|2022-05-25 17:40:00|8772.7|8762.7|8768.7|8760.7|8773.7|8764.7|8764.7|8757.7|7
1653500700000|2022-05-25 17:45:00|8769.7|8761.7|8773.7|8764.7|8773.7|8764.7|8768.7|8759.7|3
1653501000000|2022-05-25 17:50:00|8772.7|8763.7|8769.7|8762.7|8773.7|8764.7|8765.7|8757.7|36
1653501300000|2022-05-25 17:55:00|8771.7|8760.7|8774.5|8762.5|8778.7|8769.7|8768.7|8757.7|29
1653501600000|2022-05-25 18:00:00|8774.4|8762.4|8788.3|8776.3|8800.5|8788.5|8768.5|8756.5|0
1653501900000|2022-05-25 18:05:00|8788.4|8776.4|8766.5|8754.5|8793.3|8781.3|8747.1|8735.1|0
1653502200000|2022-05-25 18:10:00|8766.6|8754.6|8778.7|8766.7|8786|8774|8764.1|8752.1|0
1653502500000|2022-05-25 18:15:00|8778.8|8766.8|8783.8|8771.8|8798.3|8786.3|8775.1|8763.1|0
1653502800000|2022-05-25 18:20:00|8783.7|8771.7|8796|8784|8799.7|8787.7|8779|8767|0
1653503100000|2022-05-25 18:25:00|8794.8|8782.8|8808.3|8796.3|8808.5|8796.5|8793.6|8781.6|0
1653503400000|2022-05-25 18:30:00|8808.4|8796.4|8808|8796|8813|8801|8800.8|8788.8|0
1653503700000|2022-05-25 18:35:00|8805.7|8793.7|8800.7|8788.7|8810.5|8798.5|8800.6|8788.6|0
1653504000000|2022-05-25 18:40:00|8800.6|8788.6|8802.9|8790.9|8815.2|8803.2|8800.6|8788.6|0
1653504300000|2022-05-25 18:45:00|8804.1|8792.1|8801.7|8789.7|8807.8|8795.8|8798.1|8786.1|0
1653504600000|2022-05-25 18:50:00|8802.9|8790.9|8815.1|8803.1|8815.2|8803.2|8800.5|8788.5|0
1653504900000|2022-05-25 18:55:00|8815.2|8803.2|8812.6|8800.6|8818.7|8806.7|8809|8797|0
1653505200000|2022-05-25 19:00:00|8813.8|8801.8|8826.3|8814.3|8828.8|8816.8|8809|8797|0
1653505500000|2022-05-25 19:05:00|8824|8812|8831|8819|8833.3|8821.3|8823.7|8811.7|0
1653505800000|2022-05-25 19:10:00|8832.1|8820.1|8839.2|8827.2|8842.1|8830.1|8830.9|8818.9|0
1653506100000|2022-05-25 19:15:00|8839.3|8827.3|8829.7|8817.7|8839.4|8827.4|8827.3|8815.3|0
1653506400000|2022-05-25 19:20:00|8829.8|8817.8|8825.6|8813.6|8832.2|8820.2|8823.1|8811.1|0
1653506700000|2022-05-25 19:25:00|8825.8|8813.8|8825.6|8813.6|8830.4|8818.4|8823.2|8811.2|0
1653507000000|2022-05-25 19:30:00|8826.8|8814.8|8820.8|8808.8|8830.5|8818.5|8818.4|8806.4|0
1653507300000|2022-05-25 19:35:00|8818.5|8806.5|8813.6|8801.6|8818.5|8806.5|8811.1|8799.1|0
1653507600000|2022-05-25 19:40:00|8813.5|8801.5|8811.4|8799.4|8813.8|8801.8|8808.6|8796.6|0
1653507900000|2022-05-25 19:45:00|8811.3|8799.3|8806.6|8794.6|8813.8|8801.8|8804.1|8792.1|0
1653508200000|2022-05-25 19:50:00|8806.5|8794.5|8799.5|8787.5|8806.5|8794.5|8789.8|8777.8|0
1653508500000|2022-05-25 19:55:00|8799.4|8787.4|8802.1|8790.1|8809.1|8797.1|8794.9|8782.9|0
1653508800000|2022-05-25 20:00:00|8804.2|8792.2|8802|8790|8805.2|8793.2|8797.3|8785.3|0
1653509100000|2022-05-25 20:05:00|8802.7|8790.7|8787|8775|8805.1|8793.1|8786.7|8774.7|0
1653509400000|2022-05-25 20:10:00|8786.7|8774.7|8789.1|8777.1|8797.3|8785.3|8784.4|8772.4|0
1653509700000|2022-05-25 20:15:00|8788.6|8776.6|8792.4|8780.4|8794|8782|8787.1|8775.1|0
1653510000000|2022-05-25 20:20:00|8792.5|8780.5|8766.4|8754.4|8792.9|8780.9|8764.8|8752.8|0
1653510300000|2022-05-25 20:25:00|8766.5|8754.5|8772.3|8760.3|8772.3|8760.3|8758.8|8746.8|0
1653510600000|2022-05-25 20:30:00|8771.8|8759.8|8784.7|8772.7|8785.9|8773.9|8768.3|8756.3|0
1653510900000|2022-05-25 20:35:00|8784.5|8772.5|8787.1|8775.1|8789.3|8777.3|8780.2|8768.2|0
1653511200000|2022-05-25 20:40:00|8786.4|8774.4|8779.8|8767.8|8786.4|8774.4|8779.4|8767.4|0
1653511500000|2022-05-25 20:45:00|8779.4|8767.4|8778.2|8766.2|8780.8|8768.8|8774.6|8762.6|0
1653511800000|2022-05-25 20:50:00|8779.4|8767.4|8782.2|8770.2|8783.2|8771.2|8776.7|8764.7|0
1653512100000|2022-05-25 20:55:00|8781.8|8769.8|8785.3|8773.3|8787.5|8775.5|8781.3|8769.3|0
1653512400000|2022-05-25 21:00:00|8785.6|8773.6|8785.1|8773.1|8786.5|8774.5|8785.1|8773.1|0
1653512700000|2022-05-25 21:05:00|8785.3|8773.3|8786.1|8774.1|8786.1|8774.1|8784.6|8772.6|0
1653513000000|2022-05-25 21:10:00|8785.8|8773.8|8785.2|8773.2|8785.8|8773.8|8784|8772|0
1653513300000|2022-05-25 21:15:00|8785.5|8773.5|8785.2|8773.2|8785.5|8773.5|8784.8|8772.8|0
1653513600000|2022-05-25 21:20:00|8784.5|8772.5|8784.5|8772.5|8785.2|8773.2|8784.3|8772.3|0
1653513900000|2022-05-25 21:25:00|8785|8773|8785.7|8773.7|8785.7|8773.7|8784.5|8772.5|0
1653514200000|2022-05-25 21:30:00|8786|8774|8786.4|8774.4|8786.4|8774.4|8785.7|8773.7|0
1653514500000|2022-05-25 21:35:00|8786|8774|8786.7|8774.7|8786.7|8774.7|8785.7|8773.7|0
1653514800000|2022-05-25 21:40:00|8786.9|8774.9|8787.1|8775.1|8787.2|8775.2|8786.2|8774.2|0
1653515100000|2022-05-25 21:45:00|8787.2|8775.2|8786.7|8774.7|8787.6|8775.6|8786.2|8774.2|0
1653515400000|2022-05-25 21:50:00|8786.9|8774.9|8788.1|8776.1|8788.1|8776.1|8786.7|8774.7|0
1653515700000|2022-05-25 21:55:00|8787.9|8775.9|8787.4|8775.4|8787.9|8775.9|8785.7|8773.7|0
1653516000000|2022-05-25 22:00:00|8787.5|8775.5|8793.8|8781.8|8796.9|8784.9|8787.5|8775.5|0
1653516300000|2022-05-25 22:05:00|8794.1|8782.1|8792.9|8780.9|8796|8784|8791.2|8779.2|0
1653516600000|2022-05-25 22:10:00|8793.1|8781.1|8799.1|8787.1|8799.5|8787.5|8792.9|8780.9|0
1653516900000|2022-05-25 22:15:00|8799.5|8787.5|8797.6|8785.6|8799.5|8787.5|8796.7|8784.7|0
1653517200000|2022-05-25 22:20:00|8797.2|8785.2|8794.5|8782.5|8798.1|8786.1|8793.8|8781.8|0
1653517500000|2022-05-25 22:25:00|8794.1|8782.1|8788.1|8776.1|8795.5|8783.5|8787.6|8775.6|0
1653517800000|2022-05-25 22:30:00|8787.6|8775.6|8791.2|8779.2|8791.2|8779.2|8787.1|8775.1|0
1653518100000|2022-05-25 22:35:00|8790.7|8778.7|8792.6|8780.6|8793.6|8781.6|8790.7|8778.7|0
1653518400000|2022-05-25 22:40:00|8793.3|8781.3|8791.2|8779.2|8795|8783|8791.2|8779.2|0
1653518700000|2022-05-25 22:45:00|8790.7|8778.7|8789.5|8777.5|8791.2|8779.2|8789.3|8777.3|0
1653519000000|2022-05-25 22:50:00|8789.3|8777.3|8789.8|8777.8|8790.7|8778.7|8788.6|8776.6|0
1653519300000|2022-05-25 22:55:00|8790|8778|8796.7|8784.7|8797.6|8785.6|8788.6|8776.6|0
1653519600000|2022-05-25 23:00:00|8797.2|8785.2|8798.1|8786.1|8798.6|8786.6|8795.5|8783.5|0
1653519900000|2022-05-25 23:05:00|8798.4|8786.4|8795|8783|8798.8|8786.8|8795|8783|0
1653520200000|2022-05-25 23:10:00|8795.5|8783.5|8799.5|8787.5|8799.5|8787.5|8795.5|8783.5|0
1653520500000|2022-05-25 23:15:00|8800|8788|8798|8786|8801.1|8789.1|8798|8786|0
1653520800000|2022-05-25 23:20:00|8797.6|8785.6|8793.9|8781.9|8798|8786|8793.9|8781.9|0
1653521100000|2022-05-25 23:25:00|8794.1|8782.1|8794.1|8782.1|8794.4|8782.4|8792.5|8780.5|0
1653521400000|2022-05-25 23:30:00|8793.9|8781.9|8791.3|8779.3|8796.3|8784.3|8790.8|8778.8|0
1653521700000|2022-05-25 23:35:00|8792.2|8780.2|8790.3|8778.3|8794.4|8782.4|8789.9|8777.9|0
1653522000000|2022-05-25 23:40:00|8788.4|8776.4|8791.8|8779.8|8792.7|8780.7|8788.4|8776.4|0
1653522300000|2022-05-25 23:45:00|8792.2|8780.2|8790.6|8778.6|8794.4|8782.4|8788.9|8776.9|0
1653522600000|2022-05-25 23:50:00|8790.3|8778.3|8782.8|8770.8|8790.3|8778.3|8782.8|8770.8|0
1653522900000|2022-05-25 23:55:00|8782.6|8770.6|8782.3|8770.3|8784.5|8772.5|8779.7|8767.7|0
1653523200000|2022-05-26 00:00:00|8781.2|8769.2|8789.2|8777.2|8792|8780|8779.6|8767.6|0
1653523500000|2022-05-26 00:05:00|8788.7|8776.7|8800.6|8788.6|8800.6|8788.6|8788.2|8776.2|0
1653523800000|2022-05-26 00:10:00|8800.4|8788.4|8817.6|8805.6|8820.9|8808.9|8800.2|8788.2|0
1653524100000|2022-05-26 00:15:00|8817.5|8805.5|8805.2|8793.2|8820.3|8808.3|8802.9|8790.9|0
1653524400000|2022-05-26 00:20:00|8802.9|8790.9|8802.9|8790.9|8807.6|8795.6|8802.9|8790.9|0
1653524700000|2022-05-26 00:25:00|8805.2|8793.2|8814.8|8802.8|8814.8|8802.8|8805.2|8793.2|0
1653525000000|2022-05-26 00:30:00|8814.7|8802.7|8821.9|8809.9|8821.9|8809.9|8810|8798|0
1653525300000|2022-05-26 00:35:00|8821.8|8809.8|8814.8|8802.8|8821.8|8809.8|8812.3|8800.3|0
1653525600000|2022-05-26 00:40:00|8814.7|8802.7|8822|8810|8822|8810|8811.2|8799.2|0
1653525900000|2022-05-26 00:45:00|8821.9|8809.9|8819.5|8807.5|8824.2|8812.2|8819.5|8807.5|0
1653526200000|2022-05-26 00:50:00|8818.6|8806.6|8817.1|8805.1|8819.5|8807.5|8814.7|8802.7|0
1653526500000|2022-05-26 00:55:00|8816.2|8804.2|8819.5|8807.5|8819.5|8807.5|8811.2|8799.2|0
1653526800000|2022-05-26 01:00:00|8818.6|8806.6|8817.1|8805.1|8819.5|8807.5|8814.7|8802.7|0
1653527100000|2022-05-26 01:05:00|8816.2|8804.2|8821.9|8809.9|8821.9|8809.9|8812.4|8800.4|0
1653527400000|2022-05-26 01:10:00|8821|8809|8814.8|8802.8|8821|8809|8814.8|8802.8|0
1653527700000|2022-05-26 01:15:00|8815.7|8803.7|8813.7|8801.7|8819.6|8807.6|8812.5|8800.5|0
1653528000000|2022-05-26 01:20:00|8813.2|8801.2|8803|8791|8813.2|8801.2|8800.6|8788.6|0
1653528300000|2022-05-26 01:25:00|8803.5|8791.5|8795.9|8783.9|8805.4|8793.4|8795.9|8783.9|0
1653528600000|2022-05-26 01:30:00|8795|8783|8798.2|8786.2|8800.6|8788.6|8791.1|8779.1|0
1653528900000|2022-05-26 01:35:00|8797.8|8785.8|8787.6|8775.6|8798.2|8786.2|8784|8772|0
1653529200000|2022-05-26 01:40:00|8788|8776|8788.7|8776.7|8791.1|8779.1|8784|8772|0
1653529500000|2022-05-26 01:45:00|8787.8|8775.8|8781.6|8769.6|8791.1|8779.1|8779.3|8767.3|0
1653529800000|2022-05-26 01:50:00|8781.2|8769.2|8784|8772|8784|8772|8780.5|8768.5|0
1653530100000|2022-05-26 01:55:00|8783.6|8771.6|8772.2|8760.2|8784|8772|8769.8|8757.8|0
1653530400000|2022-05-26 02:00:00|8773.1|8761.1|8772.2|8760.2|8776.9|8764.9|8769.8|8757.8|0
1653530700000|2022-05-26 02:05:00|8772.6|8760.6|8774.6|8762.6|8776.9|8764.9|8772.2|8760.2|0
1653531000000|2022-05-26 02:10:00|8775.5|8763.5|8767.4|8755.4|8777|8765|8765.1|8753.1|0
1653531300000|2022-05-26 02:15:00|8767.7|8755.7|8779.5|8767.5|8779.5|8767.5|8766.6|8754.6|0
1653531600000|2022-05-26 02:20:00|8781.8|8769.8|8780.7|8768.7|8781.9|8769.9|8774.8|8762.8|0
1653531900000|2022-05-26 02:25:00|8781.8|8769.8|8781.9|8769.9|8786.6|8774.6|8779.5|8767.5|0
1653532200000|2022-05-26 02:30:00|8782.5|8770.5|8788.8|8776.8|8791.1|8779.1|8781.6|8769.6|0
1653532500000|2022-05-26 02:35:00|8789.6|8777.6|8784|8772|8791.1|8779.1|8781.6|8769.6|0
1653532800000|2022-05-26 02:40:00|8784.5|8772.5|8781.6|8769.6|8787.6|8775.6|8779.3|8767.3|0
1653533100000|2022-05-26 02:45:00|8781.7|8769.7|8779.3|8767.3|8784|8772|8779.3|8767.3|0
1653533400000|2022-05-26 02:50:00|8780.2|8768.2|8780.5|8768.5|8781.7|8769.7|8779.3|8767.3|0
1653533700000|2022-05-26 02:55:00|8780|8768|8778.1|8766.1|8781.7|8769.7|8776.9|8764.9|0
1653534000000|2022-05-26 03:00:00|8778.5|8766.5|8779.3|8767.3|8779.3|8767.3|8776.9|8764.9|0
1653534300000|2022-05-26 03:05:00|8778.8|8766.8|8766.2|8754.2|8778.8|8766.8|8765|8753|0
1653534600000|2022-05-26 03:10:00|8766.6|8754.6|8764.8|8752.8|8767.4|8755.4|8762.4|8750.4|0
1653534900000|2022-05-26 03:15:00|8763.9|8751.9|8760|8748|8766|8754|8758.8|8746.8|0
1653535200000|2022-05-26 03:20:00|8760.9|8748.9|8770.7|8758.7|8771.8|8759.8|8760.9|8748.9|0
1653535500000|2022-05-26 03:25:00|8771.1|8759.1|8774.2|8762.2|8776.6|8764.6|8767.1|8755.1|0
1653535800000|2022-05-26 03:30:00|8773.8|8761.8|8781.3|8769.3|8783.7|8771.7|8771.8|8759.8|0
1653536100000|2022-05-26 03:35:00|8781.4|8769.4|8776.6|8764.6|8781.4|8769.4|8776.6|8764.6|0
1653536400000|2022-05-26 03:40:00|8777.5|8765.5|8780.2|8768.2|8781.4|8769.4|8776.6|8764.6|0
1653536700000|2022-05-26 03:45:00|8779.7|8767.7|8781.4|8769.4|8781.4|8769.4|8779|8767|0
1653537000000|2022-05-26 03:50:00|8781.3|8769.3|8779|8767|8781.4|8769.4|8779|8767|0
1653537300000|2022-05-26 03:55:00|8779.4|8767.4|8786.1|8774.1|8788.5|8776.5|8779.4|8767.4|0
1653537600000|2022-05-26 04:00:00|8786.3|8774.3|8782.7|8770.7|8786.3|8774.3|8782.7|8770.7|0
1653537900000|2022-05-26 04:05:00|8783.8|8771.8|8781.5|8769.5|8783.9|8771.9|8781.5|8769.5|0
1653538200000|2022-05-26 04:10:00|8782.7|8770.7|8779.1|8767.1|8782.7|8770.7|8779.1|8767.1|0
1653538500000|2022-05-26 04:15:00|8778.1|8766.1|8779|8767|8779|8767|8776.6|8764.6|0
1653538800000|2022-05-26 04:20:00|8778.6|8766.6|8774.3|8762.3|8779|8767|8771.9|8759.9|0
1653539100000|2022-05-26 04:25:00|8774.2|8762.2|8774.3|8762.3|8775.4|8763.4|8771.9|8759.9|0
1653539400000|2022-05-26 04:30:00|8776.8|8764.8|8774.4|8762.4|8776.8|8764.8|8774.4|8762.4|0
1653539700000|2022-05-26 04:35:00|8774.5|8762.5|8775.6|8763.6|8776.8|8764.8|8774.5|8762.5|0
1653540000000|2022-05-26 04:40:00|8774.5|8762.5|8769.7|8757.7|8775.6|8763.6|8769.7|8757.7|0
1653540300000|2022-05-26 04:45:00|8770|8758|8770.7|8758.7|8771.9|8759.9|8769.5|8757.5|0
1653540600000|2022-05-26 04:50:00|8770.3|8758.3|8764.6|8752.6|8770.3|8758.3|8762.4|8750.4|0
1653540900000|2022-05-26 04:55:00|8764.1|8752.1|8763.4|8751.4|8764.6|8752.6|8759.9|8747.9|0
1653541200000|2022-05-26 05:00:00|8763|8751|8764.6|8752.6|8767|8755|8759.8|8747.8|0
1653541500000|2022-05-26 05:05:00|8765|8753|8768.2|8756.2|8769.3|8757.3|8762.2|8750.2|0
1653541800000|2022-05-26 05:10:00|8768.6|8756.6|8767|8755|8771.7|8759.7|8766.9|8754.9|0
1653542100000|2022-05-26 05:15:00|8766.9|8754.9|8770.5|8758.5|8771.7|8759.7|8762.2|8750.2|0
1653542400000|2022-05-26 05:20:00|8770.1|8758.1|8764.6|8752.6|8774.1|8762.1|8764.6|8752.6|0
1653542700000|2022-05-26 05:25:00|8765.1|8753.1|8767|8755|8767|8755|8762.2|8750.2|0
1653543000000|2022-05-26 05:30:00|8767.9|8755.9|8771.7|8759.7|8771.7|8759.7|8767|8755|0
1653543300000|2022-05-26 05:35:00|8772.1|8760.1|8766.9|8754.9|8774|8762|8766.9|8754.9|0
1653543600000|2022-05-26 05:40:00|8766|8754|8767.3|8755.3|8772.1|8760.1|8764.5|8752.5|0
1653543900000|2022-05-26 05:45:00|8767.8|8755.8|8767.3|8755.3|8772.1|8760.1|8767.3|8755.3|0
1653544200000|2022-05-26 05:50:00|8766.4|8754.4|8755.5|8743.5|8766.4|8754.4|8755.4|8743.4|0
1653544500000|2022-05-26 05:55:00|8756.4|8744.4|8753.1|8741.1|8757.9|8745.9|8748.3|8736.3|0
1653544800000|2022-05-26 06:00:00|8753.3|8741.3|8764.7|8759.7|8767.2|8762.2|8753.3|8741.3|19
1653545100000|2022-05-26 06:05:00|8765.7|8760.7|8758.2|8753.2|8765.7|8760.7|8753.2|8748.2|21
1653545400000|2022-05-26 06:10:00|8756.7|8751.7|8761.2|8756.2|8765.7|8760.7|8755.7|8750.7|14
1653545700000|2022-05-26 06:15:00|8760.7|8755.7|8769.2|8764.2|8770.2|8765.2|8755.2|8750.2|13
1653546000000|2022-05-26 06:20:00|8768.7|8763.7|8769.7|8764.7|8770.2|8765.2|8763.2|8758.2|17
1653546300000|2022-05-26 06:25:00|8769.2|8764.2|8767.2|8762.2|8771.7|8766.7|8766.7|8761.7|6
1653546600000|2022-05-26 06:30:00|8766.7|8761.7|8767.2|8762.2|8767.7|8762.7|8763.7|8758.7|21
1653546900000|2022-05-26 06:35:00|8767.7|8762.7|8773.2|8768.2|8780.7|8775.7|8767.2|8762.2|20
1653547200000|2022-05-26 06:40:00|8773.7|8768.7|8779.2|8774.2|8779.2|8774.2|8772.7|8767.7|25
1653547500000|2022-05-26 06:45:00|8782.2|8777.2|8778.7|8773.7|8784.7|8779.7|8778.7|8773.7|46
1653547800000|2022-05-26 06:50:00|8778.2|8773.2|8786.2|8781.2|8786.2|8781.2|8778.2|8773.2|22
1653548100000|2022-05-26 06:55:00|8785.2|8780.2|8788.7|8783.7|8795.2|8790.2|8785.2|8780.2|56
1653548400000|2022-05-26 07:00:00|8804.7|8799.7|8792.7|8787.7|8804.7|8799.7|8784.7|8779.7|460
1653548700000|2022-05-26 07:05:00|8791.7|8786.7|8810.7|8805.7|8811.7|8806.7|8790.7|8785.7|349
1653549000000|2022-05-26 07:10:00|8811.2|8806.2|8800.2|8795.2|8811.2|8806.2|8798.7|8793.7|215
1653549300000|2022-05-26 07:15:00|8799.7|8794.7|8812.2|8807.2|8818.2|8813.2|8799.2|8794.2|210
1653549600000|2022-05-26 07:20:00|8811.7|8806.7|8811.7|8806.7|8812.2|8807.2|8803.2|8798.2|123
1653549900000|2022-05-26 07:25:00|8812.2|8807.2|8813.7|8808.7|8815.7|8810.7|8809.2|8804.2|91
1653550200000|2022-05-26 07:30:00|8814.2|8809.2|8814.7|8809.7|8815.2|8810.2|8809.7|8804.7|146
1653550500000|2022-05-26 07:35:00|8815.2|8810.2|8815.2|8810.2|8817.2|8812.2|8812.2|8807.2|119
1653550800000|2022-05-26 07:40:00|8813.9|8808.9|8825.4|8820.4|8826.4|8821.4|8813.9|8808.9|117
1653551100000|2022-05-26 07:45:00|8824.9|8819.9|8827.4|8822.4|8828.9|8823.9|8824.4|8819.4|57
1653551400000|2022-05-26 07:50:00|8826.9|8821.9|8834.9|8829.9|8838.4|8833.4|8826.4|8821.4|162
1653551700000|2022-05-26 07:55:00|8835.4|8830.4|8834.9|8829.9|8840.4|8835.4|8833.9|8828.9|94
1653552000000|2022-05-26 08:00:00|8834.4|8829.4|8838.4|8833.4|8839.9|8834.9|8831.4|8826.4|89
1653552300000|2022-05-26 08:05:00|8838.9|8833.9|8842.4|8837.4|8842.9|8837.9|8837.9|8832.9|67
1653552600000|2022-05-26 08:10:00|8841.9|8836.9|8828.4|8823.4|8842.9|8837.9|8827.9|8822.9|46
1653552900000|2022-05-26 08:15:00|8828.9|8823.9|8824.9|8819.9|8829.9|8824.9|8823.9|8818.9|65
1653553200000|2022-05-26 08:20:00|8824.4|8819.4|8819.9|8814.9|8828.4|8823.4|8819.9|8814.9|66
1653553500000|2022-05-26 08:25:00|8819.4|8814.4|8813.9|8808.9|8823.4|8818.4|8813.9|8808.9|52
1653553800000|2022-05-26 08:30:00|8814.4|8809.4|8809.9|8804.9|8814.9|8809.9|8808.4|8803.4|169
1653554100000|2022-05-26 08:35:00|8809.4|8804.4|8813.4|8808.4|8815.9|8810.9|8805.4|8800.4|107
1653554400000|2022-05-26 08:40:00|8812.9|8807.9|8808.9|8803.9|8813.9|8808.9|8806.9|8801.9|36
1653554700000|2022-05-26 08:45:00|8808.4|8803.4|8809.4|8804.4|8810.9|8805.9|8804.9|8799.9|43
1653555000000|2022-05-26 08:50:00|8808.9|8803.9|8813.4|8808.4|8813.9|8808.9|8807.4|8802.4|60
1653555300000|2022-05-26 08:55:00|8813.9|8808.9|8817.9|8812.9|8817.9|8812.9|8813.4|8808.4|42
1653555600000|2022-05-26 09:00:00|8818.4|8813.4|8814.9|8809.9|8820.9|8815.9|8814.4|8809.4|78
1653555900000|2022-05-26 09:05:00|8815.4|8810.4|8817.9|8812.9|8819.9|8814.9|8814.4|8809.4|25
1653556200000|2022-05-26 09:10:00|8818.4|8813.4|8817.9|8812.9|8819.4|8814.4|8816.4|8811.4|35
1653556500000|2022-05-26 09:15:00|8817.4|8812.4|8821.4|8816.4|8821.4|8816.4|8816.9|8811.9|39
1653556800000|2022-05-26 09:20:00|8821.9|8816.9|8829.4|8824.4|8829.9|8824.9|8821.4|8816.4|116
1653557100000|2022-05-26 09:25:00|8828.9|8823.9|8828.4|8823.4|8831.9|8826.9|8826.4|8821.4|42
1653557400000|2022-05-26 09:30:00|8828.9|8823.9|8834.4|8829.4|8835.9|8830.9|8827.9|8822.9|49
1653557700000|2022-05-26 09:35:00|8833.9|8828.9|8828.4|8823.4|8833.9|8828.9|8827.9|8822.9|34
1653558000000|2022-05-26 09:40:00|8828.9|8823.9|8837.9|8832.9|8837.9|8832.9|8828.4|8823.4|39
1653558300000|2022-05-26 09:45:00|8838.4|8833.4|8843.4|8838.4|8844.9|8839.9|8838.4|8833.4|61
1653558600000|2022-05-26 09:50:00|8844.4|8839.4|8841.9|8836.9|8846.4|8841.4|8841.9|8836.9|55
1653558900000|2022-05-26 09:55:00|8842.9|8837.9|8841.4|8836.4|8844.9|8839.9|8839.9|8834.9|51
1653559200000|2022-05-26 10:00:00|8840.9|8835.9|8837.9|8832.9|8843.9|8838.9|8837.4|8832.4|41
1653559500000|2022-05-26 10:05:00|8838.4|8833.4|8842.9|8837.9|8842.9|8837.9|8834.9|8829.9|104
1653559800000|2022-05-26 10:10:00|8843.9|8838.9|8838.4|8833.4|8846.9|8841.9|8836.9|8831.9|94
1653560100000|2022-05-26 10:15:00|8837.9|8832.9|8834.9|8829.9|8837.9|8832.9|8830.9|8825.9|65
1653560400000|2022-05-26 10:20:00|8834.4|8829.4|8828.4|8823.4|8836.9|8831.9|8827.9|8822.9|65
1653560700000|2022-05-26 10:25:00|8828.9|8823.9|8824.4|8819.4|8829.9|8824.9|8823.9|8818.9|66
1653561000000|2022-05-26 10:30:00|8824.9|8819.9|8820.4|8815.4|8824.9|8819.9|8818.9|8813.9|36
1653561300000|2022-05-26 10:35:00|8820.9|8815.9|8820.4|8815.4|8821.9|8816.9|8818.4|8813.4|52
1653561600000|2022-05-26 10:40:00|8820.9|8815.9|8819.4|8814.4|8820.9|8815.9|8814.4|8809.4|46
1653561900000|2022-05-26 10:45:00|8819.9|8814.9|8818.9|8813.9|8819.9|8814.9|8816.9|8811.9|42
1653562200000|2022-05-26 10:50:00|8819.4|8814.4|8820.9|8815.9|8823.4|8818.4|8817.9|8812.9|69
1653562500000|2022-05-26 10:55:00|8821.4|8816.4|8823.9|8818.9|8826.9|8821.9|8820.4|8815.4|58
1653562800000|2022-05-26 11:00:00|8824.9|8819.9|8832.9|8827.9|8832.9|8827.9|8822.9|8817.9|43
1653563100000|2022-05-26 11:05:00|8832.4|8827.4|8834.9|8829.9|8834.9|8829.9|8832.4|8827.4|27
1653563400000|2022-05-26 11:10:00|8834.4|8829.4|8837.4|8832.4|8837.9|8832.9|8832.4|8827.4|39
1653563700000|2022-05-26 11:15:00|8836.9|8831.9|8837.4|8832.4|8839.9|8834.9|8834.9|8829.9|35
1653564000000|2022-05-26 11:20:00|8836.9|8831.9|8842.9|8837.9|8843.4|8838.4|8834.9|8829.9|45
1653564300000|2022-05-26 11:25:00|8843.9|8838.9|8846.4|8841.4|8850.9|8845.9|8841.9|8836.9|60
1653564600000|2022-05-26 11:30:00|8846.9|8841.9|8839.9|8834.9|8847.4|8842.4|8835.9|8830.9|57
1653564900000|2022-05-26 11:35:00|8839.4|8834.4|8836.9|8831.9|8839.9|8834.9|8830.9|8825.9|47
1653565200000|2022-05-26 11:40:00|8836.2|8831.2|8836.7|8831.7|8839.2|8834.2|8835.2|8830.2|28
1653565500000|2022-05-26 11:45:00|8837.2|8832.2|8838.7|8833.7|8839.2|8834.2|8835.2|8830.2|23
1653565800000|2022-05-26 11:50:00|8838.2|8833.2|8839.7|8834.7|8840.7|8835.7|8836.7|8831.7|26
1653566100000|2022-05-26 11:55:00|8840.2|8835.2|8840.2|8835.2|8840.2|8835.2|8837.7|8832.7|52
1653566400000|2022-05-26 12:00:00|8839.7|8834.7|8840.2|8835.2|8842.2|8837.2|8837.7|8832.7|39
1653566700000|2022-05-26 12:05:00|8840.7|8835.7|8842.2|8837.2|8843.2|8838.2|8837.2|8832.2|83
1653567000000|2022-05-26 12:10:00|8842.7|8837.7|8842.2|8837.2|8845.2|8840.2|8841.7|8836.7|62
1653567300000|2022-05-26 12:15:00|8841.7|8836.7|8842.7|8837.7|8843.2|8838.2|8839.2|8834.2|35
1653567600000|2022-05-26 12:20:00|8842.2|8837.2|8843.2|8838.2|8845.7|8840.7|8840.2|8835.2|39
1653567900000|2022-05-26 12:25:00|8843.7|8838.7|8846.7|8841.7|8847.7|8842.7|8843.7|8838.7|46
1653568200000|2022-05-26 12:30:00|8847.2|8842.2|8843.2|8838.2|8847.2|8842.2|8834.2|8829.2|111
1653568500000|2022-05-26 12:35:00|8842.7|8837.7|8845.7|8840.7|8846.2|8841.2|8836.7|8831.7|66
1653568800000|2022-05-26 12:40:00|8846.2|8841.2|8850.7|8845.7|8853.7|8848.7|8844.2|8839.2|68
1653569100000|2022-05-26 12:45:00|8851.2|8846.2|8854.7|8849.7|8855.7|8850.7|8851.2|8846.2|99
1653569400000|2022-05-26 12:50:00|8855.2|8850.2|8860.7|8855.7|8862.2|8857.2|8854.2|8849.2|73
1653569700000|2022-05-26 12:55:00|8861.2|8856.2|8856.7|8851.7|8861.2|8856.2|8855.2|8850.2|55
1653570000000|2022-05-26 13:00:00|8857.2|8852.2|8852.2|8847.2|8858.2|8853.2|8852.2|8847.2|48
1653570300000|2022-05-26 13:05:00|8853.2|8848.2|8847.2|8842.2|8853.2|8848.2|8843.7|8838.7|70
1653570600000|2022-05-26 13:10:00|8848.2|8843.2|8849.7|8844.7|8853.2|8848.2|8844.7|8839.7|70
1653570900000|2022-05-26 13:15:00|8849.2|8844.2|8848.2|8843.2|8850.2|8845.2|8843.2|8838.2|101
1653571200000|2022-05-26 13:20:00|8848.7|8843.7|8855.7|8850.7|8857.7|8852.7|8848.7|8843.7|132
1653571500000|2022-05-26 13:25:00|8856.2|8851.2|8854.7|8849.7|8859.2|8854.2|8852.7|8847.7|157
1653571800000|2022-05-26 13:30:00|8855.2|8850.2|8866.7|8861.7|8866.7|8861.7|8853.2|8848.2|173
1653572100000|2022-05-26 13:35:00|8867.2|8862.2|8870.7|8865.7|8877.2|8872.2|8864.2|8859.2|235
1653572400000|2022-05-26 13:40:00|8871.2|8866.2|8874.2|8869.2|8879.2|8874.2|8868.7|8863.7|120
1653572700000|2022-05-26 13:45:00|8873.7|8868.7|8873.7|8868.7|8879.2|8874.2|8866.7|8861.7|128
1653573000000|2022-05-26 13:50:00|8873.2|8868.2|8880.2|8875.2|8885.7|8880.7|8873.2|8868.2|112
1653573300000|2022-05-26 13:55:00|8879.7|8874.7|8878.2|8873.2|8883.2|8878.2|8876.7|8871.7|88
1653573600000|2022-05-26 14:00:00|8877.7|8872.7|8873.7|8868.7|8880.7|8875.7|8872.2|8867.2|166
1653573900000|2022-05-26 14:05:00|8873.2|8868.2|8876.7|8871.7|8878.2|8873.2|8872.2|8867.2|76
1653574200000|2022-05-26 14:10:00|8875.3|8870.3|8886.8|8881.8|8888.8|8883.8|8872.8|8867.8|228
1653574500000|2022-05-26 14:15:00|8887.8|8882.8|8893.8|8888.8|8893.8|8888.8|8887.3|8882.3|96
1653574800000|2022-05-26 14:20:00|8894.3|8889.3|8899.3|8894.3|8901.8|8896.8|8891.3|8886.3|148
1653575100000|2022-05-26 14:25:00|8899.8|8894.8|8896.3|8891.3|8900.8|8895.8|8895.3|8890.3|87
1653575400000|2022-05-26 14:30:00|8896.8|8891.8|8894.8|8889.8|8900.3|8895.3|8891.8|8886.8|137
1653575700000|2022-05-26 14:35:00|8894.3|8889.3|8892.8|8887.8|8897.8|8892.8|8892.3|8887.3|113
1653576000000|2022-05-26 14:40:00|8893.3|8888.3|8889.8|8884.8|8894.8|8889.8|8889.8|8884.8|152
1653576300000|2022-05-26 14:45:00|8889.3|8884.3|8888.3|8883.3|8889.3|8884.3|8884.8|8879.8|89
1653576600000|2022-05-26 14:50:00|8888.8|8883.8|8891.3|8886.3|8893.3|8888.3|8888.8|8883.8|58
1653576900000|2022-05-26 14:55:00|8891.8|8886.8|8890.3|8885.3|8893.8|8888.8|8887.3|8882.3|94
1653577200000|2022-05-26 15:00:00|8889.8|8884.8|8889.3|8884.3|8890.8|8885.8|8883.8|8878.8|164
1653577500000|2022-05-26 15:05:00|8889.8|8884.8|8891.8|8886.8|8892.8|8887.8|8887.3|8882.3|62
1653577800000|2022-05-26 15:10:00|8892.3|8887.3|8894.8|8889.8|8896.8|8891.8|8889.8|8884.8|63
1653578100000|2022-05-26 15:15:00|8895.8|8890.8|8900.3|8895.3|8900.3|8895.3|8895.8|8890.8|130
1653578400000|2022-05-26 15:20:00|8900.8|8895.8|8901.8|8896.8|8904.3|8899.3|8898.3|8893.3|170
1653578700000|2022-05-26 15:25:00|8901.3|8896.3|8900.8|8895.8|8902.8|8897.8|8896.8|8891.8|203
1653579000000|2022-05-26 15:30:00|8898.3|8892.3|8886.3|8879.3|8903.3|8897.3|8885.3|8878.3|773
1653579300000|2022-05-26 15:35:00|8885.3|8880.3|8887.3|8881.3|8889.3|8883.3|8883.3|8877.3|171
1653579600000|2022-05-26 15:40:00|8888.3|8880.3|8885.3|8879.3|8889.3|8882.3|8882.3|8876.3|69
1653579900000|2022-05-26 15:45:00|8886.3|8880.3|8886.3|8879.3|8887.3|8881.3|8882.3|8875.3|65
1653580200000|2022-05-26 15:50:00|8885.3|8878.3|8877.3|8871.3|8886.3|8880.3|8877.3|8871.3|374
1653580500000|2022-05-26 15:55:00|8878.3|8872.3|8878.3|8871.3|8881.3|8874.3|8877.3|8870.3|566
1653580800000|2022-05-26 16:00:00|8877.3|8870.3|8883.3|8877.3|8884.3|8877.3|8876.3|8870.3|25
1653581100000|2022-05-26 16:05:00|8882.3|8876.3|8879.3|8873.3|8882.3|8876.3|8878.3|8872.3|120
1653581400000|2022-05-26 16:10:00|8878.3|8872.3|8887.3|8881.3|8887.3|8881.3|8878.3|8872.3|12
1653581700000|2022-05-26 16:15:00|8886.3|8880.3|8887.3|8880.3|8887.3|8881.3|8884.3|8878.3|13
1653582000000|2022-05-26 16:20:00|8888.3|8881.3|8889.3|8883.3|8889.3|8883.3|8888.3|8880.3|12
1653582300000|2022-05-26 16:25:00|8890.3|8882.3|8896.3|8889.3|8896.3|8889.3|8889.3|8882.3|18
1653582600000|2022-05-26 16:30:00|8895.3|8890.3|8894.3|8888.3|8896.3|8890.3|8893.3|8887.3|12
1653582900000|2022-05-26 16:35:00|8895.3|8887.3|8893.3|8886.3|8895.3|8888.3|8891.3|8885.3|7
1653583200000|2022-05-26 16:40:00|8895.3|8888.3|8893.3|8886.3|8895.3|8888.3|8892.3|8886.3|14
1653583500000|2022-05-26 16:45:00|8892.3|8885.3|8892.3|8886.3|8895.3|8888.3|8892.3|8885.3|7
1653583800000|2022-05-26 16:50:00|8893.3|8887.3|8896.3|8890.3|8896.3|8890.3|8893.3|8886.3|8
1653584100000|2022-05-26 16:55:00|8895.3|8889.3|8899.3|8892.3|8901.3|8894.3|8895.3|8888.3|19
1653584400000|2022-05-26 17:00:00|8898.3|8891.3|8899.3|8892.3|8901.3|8894.3|8896.3|8889.3|7
1653584700000|2022-05-26 17:05:00|8900.3|8893.3|8898.3|8892.3|8901.3|8894.3|8897.3|8890.3|26
1653585000000|2022-05-26 17:10:00|8900.3|8893.3|8894.3|8887.3|8902.3|8895.3|8893.3|8885.3|31
1653585300000|2022-05-26 17:15:00|8895.3|8888.3|8895.3|8887.3|8896.3|8889.3|8890.3|8883.3|10
1653585600000|2022-05-26 17:20:00|8894.3|8888.3|8888.3|8880.3|8897.3|8890.3|8888.3|8880.3|5
1653585900000|2022-05-26 17:25:00|8887.3|8881.3|8885.3|8879.3|8892.3|8885.3|8884.3|8877.3|18
1653586200000|2022-05-26 17:30:00|8886.3|8880.3|8889.3|8882.3|8891.3|8884.3|8886.3|8879.3|20
1653586500000|2022-05-26 17:35:00|8888.3|8881.3|8887.3|8880.3|8888.3|8881.3|8887.3|8879.3|4
1653586800000|2022-05-26 17:40:00|8888.3|8881.3|8886.3|8879.3|8888.3|8882.3|8886.3|8878.3|15
1653587100000|2022-05-26 17:45:00|8888.3|8880.3|8888.3|8881.3|8888.3|8881.3|8886.3|8879.3|24
1653587400000|2022-05-26 17:50:00|8889.3|8882.3|8887.3|8881.3|8889.3|8882.3|8885.3|8878.3|22
1653587700000|2022-05-26 17:55:00|8886.3|8880.3|8890.8|8878.8|8891.3|8883.3|8884.3|8877.3|33
1653588000000|2022-05-26 18:00:00|8888.5|8876.5|8888.5|8876.5|8893.2|8881.2|8883.7|8871.7|0
1653588300000|2022-05-26 18:05:00|8886.2|8874.2|8883.8|8871.8|8888.5|8876.5|8879|8867|0
1653588600000|2022-05-26 18:10:00|8883.9|8871.9|8883.8|8871.8|8886.2|8874.2|8879.1|8867.1|0
1653588900000|2022-05-26 18:15:00|8883.9|8871.9|8881.5|8869.5|8886.3|8874.3|8881.5|8869.5|0
1653589200000|2022-05-26 18:20:00|8881.6|8869.6|8888.7|8876.7|8888.7|8876.7|8881.5|8869.5|0
1653589500000|2022-05-26 18:25:00|8888.8|8876.8|8883.8|8871.8|8891.1|8879.1|8881.5|8869.5|0
1653589800000|2022-05-26 18:30:00|8883.9|8871.9|8879.1|8867.1|8886.2|8874.2|8879.1|8867.1|89
1653590100000|2022-05-26 18:35:00|8879.2|8867.2|8874.6|8862.6|8879.2|8867.2|8869.6|8857.6|0
1653590400000|2022-05-26 18:40:00|8874.5|8862.5|8879.3|8867.3|8879.4|8867.4|8872.1|8860.1|0
1653590700000|2022-05-26 18:45:00|8879.4|8867.4|8877|8865|8879.5|8867.5|8874.6|8862.6|0
1653591000000|2022-05-26 18:50:00|8877.1|8865.1|8877|8865|8879.5|8867.5|8874.7|8862.7|0
1653591300000|2022-05-26 18:55:00|8874.7|8862.7|8879.4|8867.4|8881.9|8869.9|8874.7|8862.7|0
1653591600000|2022-05-26 19:00:00|8877.1|8865.1|8869.8|8857.8|8879.5|8867.5|8867.4|8855.4|0
1653591900000|2022-05-26 19:05:00|8868.6|8856.6|8879.3|8867.3|8881.8|8869.8|8867.5|8855.5|0
1653592200000|2022-05-26 19:10:00|8879.4|8867.4|8872.2|8860.2|8879.4|8867.4|8872.1|8860.1|0
1653592500000|2022-05-26 19:15:00|8872.3|8860.3|8867.3|8855.3|8874.6|8862.6|8862.4|8850.4|0
1653592800000|2022-05-26 19:20:00|8867.4|8855.4|8867.2|8855.2|8869.7|8857.7|8862.4|8850.4|0
1653593100000|2022-05-26 19:25:00|8867.1|8855.1|8869.7|8857.7|8873.3|8861.3|8862.4|8850.4|0
1653593400000|2022-05-26 19:30:00|8869.6|8857.6|8874.5|8862.5|8876.8|8864.8|8869.6|8857.6|0
1653593700000|2022-05-26 19:35:00|8876.8|8864.8|8879.2|8867.2|8879.2|8867.2|8869.7|8857.7|0
1653594000000|2022-05-26 19:40:00|8876.9|8864.9|8886.8|8874.8|8886.8|8874.8|8876.9|8864.9|0
1653594300000|2022-05-26 19:45:00|8886.7|8874.7|8890.6|8878.6|8890.6|8878.6|8883.3|8871.3|0
1653594600000|2022-05-26 19:50:00|8892.9|8880.9|8889.8|8877.8|8895.3|8883.3|8885.7|8873.7|0
1653594900000|2022-05-26 19:55:00|8889.7|8877.7|8879.3|8867.3|8892.2|8880.2|8875.8|8863.8|0
1653595200000|2022-05-26 20:00:00|8874.2|8862.2|8864.1|8852.1|8875.8|8863.8|8864|8852|0
1653595500000|2022-05-26 20:05:00|8863.6|8851.6|8861.2|8849.2|8863.6|8851.6|8856.9|8844.9|0
1653595800000|2022-05-26 20:10:00|8860.7|8848.7|8860.2|8848.2|8864.8|8852.8|8858.3|8846.3|0
1653596100000|2022-05-26 20:15:00|8859.3|8847.3|8861.2|8849.2|8865.5|8853.5|8858.1|8846.1|0
1653596400000|2022-05-26 20:20:00|8861|8849|8860.1|8848.1|8863.4|8851.4|8859.3|8847.3|0
1653596700000|2022-05-26 20:25:00|8860|8848|8863|8851|8863.9|8851.9|8859.8|8847.8|0
1653597000000|2022-05-26 20:30:00|8862.9|8850.9|8864.7|8852.7|8865.1|8853.1|8861.3|8849.3|0
1653597300000|2022-05-26 20:35:00|8864.6|8852.6|8864.7|8852.7|8865.1|8853.1|8863.2|8851.2|0
1653597600000|2022-05-26 20:40:00|8864.6|8852.6|8865.1|8853.1|8866.1|8854.1|8863.7|8851.7|0
1653597900000|2022-05-26 20:45:00|8864.9|8852.9|8864.7|8852.7|8865.1|8853.1|8863.2|8851.2|0
1653598200000|2022-05-26 20:50:00|8864.6|8852.6|8865.2|8853.2|8865.2|8853.2|8861.6|8849.6|0
1653598500000|2022-05-26 20:55:00|8864.9|8852.9|8865|8853|8867.3|8855.3|8864.2|8852.2|0
1653598800000|2022-05-26 21:00:00|8865.7|8853.7|8866.4|8854.4|8866.8|8854.8|8865.7|8853.7|0
1653599100000|2022-05-26 21:05:00|8866.6|8854.6|8867.6|8855.6|8868.3|8856.3|8866.6|8854.6|0
1653599400000|2022-05-26 21:10:00|8867.3|8855.3|8865.9|8853.9|8867.6|8855.6|8865.7|8853.7|0
1653599700000|2022-05-26 21:15:00|8866.1|8854.1|8863.6|8851.6|8866.1|8854.1|8863.3|8851.3|0
1653600000000|2022-05-26 21:20:00|8863.8|8851.8|8864.1|8852.1|8864.3|8852.3|8863.3|8851.3|0
1653600300000|2022-05-26 21:25:00|8864.3|8852.3|8864.7|8852.7|8865|8853|8864|8852|0
1653600600000|2022-05-26 21:30:00|8865|8853|8865.7|8853.7|8865.7|8853.7|8865|8853|0
1653600900000|2022-05-26 21:35:00|8865.9|8853.9|8865.7|8853.7|8865.9|8853.9|8865.4|8853.4|0
1653601200000|2022-05-26 21:40:00|8865.2|8853.2|8865.2|8853.2|8865.9|8853.9|8865.2|8853.2|0
1653601500000|2022-05-26 21:45:00|8865.7|8853.7|8865|8853|8865.7|8853.7|8865|8853|0
1653601800000|2022-05-26 21:50:00|8865.2|8853.2|8864.5|8852.5|8865.4|8853.4|8863.8|8851.8|0
1653602100000|2022-05-26 21:55:00|8864.3|8852.3|8861.4|8849.4|8865|8853|8861.4|8849.4|0
1653602400000|2022-05-26 22:00:00|8861.3|8849.3|8866.4|8854.4|8867.6|8855.6|8858.3|8846.3|0
1653602700000|2022-05-26 22:05:00|8866.5|8854.5|8871.2|8859.2|8872.1|8860.1|8865.3|8853.3|0
1653603000000|2022-05-26 22:10:00|8872.1|8860.1|8872.6|8860.6|8873.8|8861.8|8868.3|8856.3|0
1653603300000|2022-05-26 22:15:00|8873.1|8861.1|8876.9|8864.9|8876.9|8864.9|8872.9|8860.9|0
1653603600000|2022-05-26 22:20:00|8876.4|8864.4|8879.5|8867.5|8880.9|8868.9|8876.4|8864.4|0
1653603900000|2022-05-26 22:25:00|8880|8868|8874.1|8862.1|8881.2|8869.2|8873.6|8861.6|0
1653604200000|2022-05-26 22:30:00|8875|8863|8871.7|8859.7|8876.4|8864.4|8871|8859|0
1653604500000|2022-05-26 22:35:00|8871.2|8859.2|8870|8858|8872.4|8860.4|8870|8858|0
1653604800000|2022-05-26 22:40:00|8870.5|8858.5|8876.4|8864.4|8876.4|8864.4|8870|8858|0
1653605100000|2022-05-26 22:45:00|8876.5|8864.5|8873.1|8861.1|8876.9|8864.9|8872.2|8860.2|0
1653605400000|2022-05-26 22:50:00|8873.6|8861.6|8874.1|8862.1|8875.5|8863.5|8872.6|8860.6|0
1653605700000|2022-05-26 22:55:00|8874|8862|8873.8|8861.8|8874.1|8862.1|8872.2|8860.2|0
1653606000000|2022-05-26 23:00:00|8873.6|8861.6|8871.9|8859.9|8874.3|8862.3|8871|8859|0
1653606300000|2022-05-26 23:05:00|8872.2|8860.2|8874.5|8862.5|8876|8864|8871.7|8859.7|0
1653606600000|2022-05-26 23:10:00|8874.8|8862.8|8874.5|8862.5|8876.2|8864.2|8873.8|8861.8|0
1653606900000|2022-05-26 23:15:00|8874.3|8862.3|8872.6|8860.6|8876.4|8864.4|8872.2|8860.2|0
1653607200000|2022-05-26 23:20:00|8872.7|8860.7|8875|8863|8875.5|8863.5|8872.7|8860.7|0
1653607500000|2022-05-26 23:25:00|8875.2|8863.2|8877.4|8865.4|8878.1|8866.1|8875|8863|0
1653607800000|2022-05-26 23:30:00|8876.9|8864.9|8879.5|8867.5|8879.5|8867.5|8876.4|8864.4|0
1653608100000|2022-05-26 23:35:00|8879.3|8867.3|8880.9|8868.9|8881.2|8869.2|8879|8867|0
1653608400000|2022-05-26 23:40:00|8881|8869|8881.2|8869.2|8882.6|8870.6|8880.5|8868.5|0
1653608700000|2022-05-26 23:45:00|8880.9|8868.9|8880.9|8868.9|8883.8|8871.8|8880.9|8868.9|0
1653609000000|2022-05-26 23:50:00|8881|8869|8880.9|8868.9|8882.4|8870.4|8878.6|8866.6|0
1653609300000|2022-05-26 23:55:00|8880.7|8868.7|8879.5|8867.5|8881.7|8869.7|8879.3|8867.3|0
1653609600000|2022-05-27 00:00:00|8879.3|8867.3|8880.9|8868.9|8885|8873|8877.4|8865.4|0
1653609900000|2022-05-27 00:05:00|8881|8869|8879|8867|8883.3|8871.3|8878.6|8866.6|0
1653610200000|2022-05-27 00:10:00|8878.6|8866.6|8875.5|8863.5|8879.5|8867.5|8874.1|8862.1|0
1653610500000|2022-05-27 00:15:00|8876|8864|8885.4|8873.4|8887.8|8875.8|8873.9|8861.9|0
1653610800000|2022-05-27 00:20:00|8885.5|8873.5|8880.8|8868.8|8885.5|8873.5|8880.8|8868.8|0
1653611100000|2022-05-27 00:25:00|8883.1|8871.1|8883.1|8871.1|8883.1|8871.1|8880.8|8868.8|0
1653611400000|2022-05-27 00:30:00|8882.6|8870.6|8884.2|8872.2|8887.7|8875.7|8880.7|8868.7|0
1653611700000|2022-05-27 00:35:00|8883.8|8871.8|8873.6|8861.6|8885.4|8873.4|8871.2|8859.2|0
1653612000000|2022-05-27 00:40:00|8873.1|8861.1|8861.7|8849.7|8873.1|8861.1|8859.4|8847.4|0
1653612300000|2022-05-27 00:45:00|8860.8|8848.8|8857.1|8845.1|8864.2|8852.2|8854.6|8842.6|0
1653612600000|2022-05-27 00:50:00|8858|8846|8864.2|8852.2|8866.5|8854.5|8858|8846|0
1653612900000|2022-05-27 00:55:00|8864.6|8852.6|8866.6|8854.6|8868.9|8856.9|8864.6|8852.6|0
1653613200000|2022-05-27 01:00:00|8866.5|8854.5|8868.8|8856.8|8868.9|8856.9|8866.4|8854.4|0
1653613500000|2022-05-27 01:05:00|8869.2|8857.2|8868.8|8856.8|8871.2|8859.2|8868.8|8856.8|0
1653613800000|2022-05-27 01:10:00|8868.3|8856.3|8875.1|8863.1|8875.9|8863.9|8866.4|8854.4|0
1653614100000|2022-05-27 01:15:00|8875.9|8863.9|8880.6|8868.6|8880.6|8868.6|8873.5|8861.5|0
1653614400000|2022-05-27 01:20:00|8879.7|8867.7|8880.6|8868.6|8882.9|8870.9|8878.2|8866.2|0
1653614700000|2022-05-27 01:25:00|8880.5|8868.5|8875.8|8863.8|8880.6|8868.6|8873.5|8861.5|0
1653615000000|2022-05-27 01:30:00|8875.9|8863.9|8880.6|8868.6|8880.6|8868.6|8871.1|8859.1|0
1653615300000|2022-05-27 01:35:00|8881|8869|8871.1|8859.1|8882.9|8870.9|8866.4|8854.4|0
1653615600000|2022-05-27 01:40:00|8871.6|8859.6|8873.5|8861.5|8875.8|8863.8|8868.7|8856.7|0
1653615900000|2022-05-27 01:45:00|8875.7|8863.7|8875.8|8863.8|8878.1|8866.1|8873.3|8861.3|0
1653616200000|2022-05-27 01:50:00|8878|8866|8878.2|8866.2|8882.9|8870.9|8875.9|8863.9|0
1653616500000|2022-05-27 01:55:00|8878.3|8866.3|8875.9|8863.9|8880.6|8868.6|8873.5|8861.5|0
1653616800000|2022-05-27 02:00:00|8875|8863|8878.2|8866.2|8878.2|8866.2|8873.5|8861.5|0
1653617100000|2022-05-27 02:05:00|8879.1|8867.1|8880.5|8868.5|8885.3|8873.3|8878.2|8866.2|0
1653617400000|2022-05-27 02:10:00|8879.6|8867.6|8875.8|8863.8|8880.5|8868.5|8875.8|8863.8|0
1653617700000|2022-05-27 02:15:00|8876.9|8864.9|8875.7|8863.7|8878.1|8866.1|8873.3|8861.3|0
1653618000000|2022-05-27 02:20:00|8875.8|8863.8|8878.1|8866.1|8879.3|8867.3|8875.7|8863.7|0
1653618300000|2022-05-27 02:25:00|8879.3|8867.3|8875.7|8863.7|8880.4|8868.4|8873.4|8861.4|0
1653618600000|2022-05-27 02:30:00|8875.8|8863.8|8875.7|8863.7|8878.1|8866.1|8873.4|8861.4|0
1653618900000|2022-05-27 02:35:00|8873.4|8861.4|8878.1|8866.1|8880.4|8868.4|8872.2|8860.2|0
1653619200000|2022-05-27 02:40:00|8879.2|8867.2|8873.4|8861.4|8879.2|8867.2|8873.4|8861.4|0
1653619500000|2022-05-27 02:45:00|8872.6|8860.6|8873.4|8861.4|8875.8|8863.8|8871.1|8859.1|0
1653619800000|2022-05-27 02:50:00|8873.5|8861.5|8871.1|8859.1|8874.6|8862.6|8871.1|8859.1|0
1653620100000|2022-05-27 02:55:00|8871.5|8859.5|8871.1|8859.1|8873.5|8861.5|8871.1|8859.1|0
1653620400000|2022-05-27 03:00:00|8871.1|8859.1|8875.7|8863.7|8875.7|8863.7|8871|8859|0
1653620700000|2022-05-27 03:05:00|8873.4|8861.4|8878.1|8866.1|8880.4|8868.4|8873.4|8861.4|0
1653621000000|2022-05-27 03:10:00|8876.9|8864.9|8876.9|8864.9|8878.1|8866.1|8875.7|8863.7|0
1653621300000|2022-05-27 03:15:00|8875.8|8863.8|8880.4|8868.4|8880.4|8868.4|8875.7|8863.7|0
1653621600000|2022-05-27 03:20:00|8880.5|8868.5|8880.5|8868.5|8882.8|8870.8|8880.4|8868.4|0
1653621900000|2022-05-27 03:25:00|8880.4|8868.4|8885.2|8873.2|8885.2|8873.2|8880.4|8868.4|0
1653622200000|2022-05-27 03:30:00|8884.4|8872.4|8882.9|8870.9|8885.3|8873.3|8882.9|8870.9|0
1653622500000|2022-05-27 03:35:00|8882|8870|8878.2|8866.2|8882.9|8870.9|8878.2|8866.2|0
1653622800000|2022-05-27 03:40:00|8879.1|8867.1|8880.6|8868.6|8880.6|8868.6|8878.2|8866.2|0
1653623100000|2022-05-27 03:45:00|8880.1|8868.1|8880.6|8868.6|8882.9|8870.9|8879.4|8867.4|0
1653623400000|2022-05-27 03:50:00|8880.5|8868.5|8875.9|8863.9|8880.5|8868.5|8875.8|8863.8|0
1653623700000|2022-05-27 03:55:00|8875.8|8863.8|8875.8|8863.8|8878.2|8866.2|8873.5|8861.5|0
1653624000000|2022-05-27 04:00:00|8875.4|8863.4|8874.7|8862.7|8875.8|8863.8|8874.6|8862.6|0
1653624300000|2022-05-27 04:05:00|8875.1|8863.1|8878.2|8866.2|8880.6|8868.6|8875.1|8863.1|0
1653624600000|2022-05-27 04:10:00|8878.6|8866.6|8880.6|8868.6|8882.9|8870.9|8878.6|8866.6|0
1653624900000|2022-05-27 04:15:00|8881.5|8869.5|8882.9|8870.9|8882.9|8870.9|8880.6|8868.6|0
1653625200000|2022-05-27 04:20:00|8883.4|8871.4|8880.6|8868.6|8885.3|8873.3|8880.6|8868.6|0
1653625500000|2022-05-27 04:25:00|8881.5|8869.5|8882.9|8870.9|8882.9|8870.9|8880.6|8868.6|0
1653625800000|2022-05-27 04:30:00|8882.9|8870.9|8882.9|8870.9|8885.2|8873.2|8880.5|8868.5|0
1653626100000|2022-05-27 04:35:00|8882.8|8870.8|8882.8|8870.8|8882.9|8870.9|8881.7|8869.7|0
1653626400000|2022-05-27 04:40:00|8882.9|8870.9|8887.5|8875.5|8887.5|8875.5|8882.8|8870.8|0
1653626700000|2022-05-27 04:45:00|8887.6|8875.6|8887.5|8875.5|8887.6|8875.6|8887.5|8875.5|0
1653627000000|2022-05-27 04:50:00|8887.4|8875.4|8885.2|8873.2|8887.4|8875.4|8885.1|8873.1|0
1653627300000|2022-05-27 04:55:00|8882.9|8870.9|8882.8|8870.8|8885.2|8873.2|8882.8|8870.8|0
1653627600000|2022-05-27 05:00:00|8880.5|8868.5|8880.6|8868.6|8882.9|8870.9|8880.5|8868.5|0
1653627900000|2022-05-27 05:05:00|8880.5|8868.5|8880.6|8868.6|8883|8871|8878.2|8866.2|0
1653628200000|2022-05-27 05:10:00|8880.7|8868.7|8883|8871|8885.3|8873.3|8880.6|8868.6|0
1653628500000|2022-05-27 05:15:00|8883.1|8871.1|8883|8871|8885.4|8873.4|8883|8871|0
1653628800000|2022-05-27 05:20:00|8881.8|8869.8|8876|8864|8883|8871|8876|8864|0
1653629100000|2022-05-27 05:25:00|8877.2|8865.2|8878.4|8866.4|8878.4|8866.4|8876|8864|0
1653629400000|2022-05-27 05:30:00|8876.1|8864.1|8873.7|8861.7|8878.4|8866.4|8873.7|8861.7|0
1653629700000|2022-05-27 05:35:00|8874.9|8862.9|8873.7|8861.7|8876.1|8864.1|8873.6|8861.6|0
1653630000000|2022-05-27 05:40:00|8871.4|8859.4|8871.3|8859.3|8871.4|8859.4|8869|8857|0
1653630300000|2022-05-27 05:45:00|8871.2|8859.2|8871.1|8859.1|8871.3|8859.3|8868.7|8856.7|0
1653630600000|2022-05-27 05:50:00|8870.2|8858.2|8866.4|8854.4|8871.1|8859.1|8866.4|8854.4|0
1653630900000|2022-05-27 05:55:00|8867.3|8855.3|8871.1|8859.1|8871.2|8859.2|8864|8852|0
1653631200000|2022-05-27 06:00:00|8871.1|8859.1|8876.3|8871.3|8881.8|8876.8|8866.4|8854.4|50
1653631500000|2022-05-27 06:05:00|8876.8|8871.8|8877.3|8872.3|8878.8|8873.8|8869.8|8864.8|32
1653631800000|2022-05-27 06:10:00|8877.8|8872.8|8879.3|8874.3|8884.3|8879.3|8876.3|8871.3|18
1653632100000|2022-05-27 06:15:00|8878.8|8873.8|8884.3|8879.3|8887.3|8882.3|8878.8|8873.8|16
1653632400000|2022-05-27 06:20:00|8883.8|8878.8|8885.8|8880.8|8888.3|8883.3|8882.8|8877.8|15
1653632700000|2022-05-27 06:25:00|8885.3|8880.3|8889.8|8884.8|8890.3|8885.3|8882.8|8877.8|22
1653633000000|2022-05-27 06:30:00|8889.3|8884.3|8885.3|8880.3|8889.3|8884.3|8880.8|8875.8|16
1653633300000|2022-05-27 06:35:00|8885.8|8880.8|8882.3|8877.3|8889.3|8884.3|8882.3|8877.3|7
1653633600000|2022-05-27 06:40:00|8881.8|8876.8|8884.3|8879.3|8887.3|8882.3|8878.3|8873.3|20
1653633900000|2022-05-27 06:45:00|8883.8|8878.8|8886.8|8881.8|8890.3|8885.3|8882.8|8877.8|17
1653634200000|2022-05-27 06:50:00|8886.3|8881.3|8894.3|8889.3|8894.8|8889.8|8886.3|8881.3|24
1653634500000|2022-05-27 06:55:00|8893.8|8888.8|8902.3|8897.3|8905.8|8900.8|8892.3|8887.3|115
1653634800000|2022-05-27 07:00:00|8906.8|8901.8|8911.8|8906.8|8929.3|8924.3|8903.3|8898.3|853
1653635100000|2022-05-27 07:05:00|8910.3|8905.3|8916.3|8911.3|8928.8|8923.8|8909.3|8904.3|335
1653635400000|2022-05-27 07:10:00|8915.8|8910.8|8913.3|8908.3|8928.3|8923.3|8906.8|8901.8|226
1653635700000|2022-05-27 07:15:00|8912.8|8907.8|8894.8|8889.8|8913.8|8908.8|8894.8|8889.8|179
1653636000000|2022-05-27 07:20:00|8895.3|8890.3|8883.3|8878.3|8897.8|8892.8|8879.8|8874.8|317
1653636300000|2022-05-27 07:25:00|8882.8|8877.8|8889.8|8884.8|8897.8|8892.8|8881.8|8876.8|211
1653636600000|2022-05-27 07:30:00|8889.3|8884.3|8880.8|8875.8|8889.8|8884.8|8880.8|8875.8|131
1653636900000|2022-05-27 07:35:00|8881.3|8876.3|8878.8|8873.8|8883.3|8878.3|8877.3|8872.3|164
1653637200000|2022-05-27 07:40:00|8880.1|8875.1|8886.1|8881.1|8888.6|8883.6|8878.6|8873.6|132
1653637500000|2022-05-27 07:45:00|8885.6|8880.6|8877.6|8872.6|8887.1|8882.1|8877.1|8872.1|108
1653637800000|2022-05-27 07:50:00|8878.1|8873.1|8895.1|8890.1|8898.1|8893.1|8875.1|8870.1|90
1653638100000|2022-05-27 07:55:00|8895.6|8890.6|8888.1|8883.1|8895.6|8890.6|8886.6|8881.6|38
1653638400000|2022-05-27 08:00:00|8887.6|8882.6|8888.6|8883.6|8889.6|8884.6|8881.1|8876.1|99
1653638700000|2022-05-27 08:05:00|8888.1|8883.1|8890.1|8885.1|8896.6|8891.6|8884.1|8879.1|59
1653639000000|2022-05-27 08:10:00|8890.6|8885.6|8890.6|8885.6|8893.1|8888.1|8887.6|8882.6|50
1653639300000|2022-05-27 08:15:00|8891.1|8886.1|8900.1|8895.1|8901.1|8896.1|8890.6|8885.6|94
1653639600000|2022-05-27 08:20:00|8900.6|8895.6|8900.6|8895.6|8900.6|8895.6|8894.6|8889.6|52
1653639900000|2022-05-27 08:25:00|8900.1|8895.1|8901.1|8896.1|8912.6|8907.6|8898.6|8893.6|222
1653640200000|2022-05-27 08:30:00|8901.6|8896.6|8906.1|8901.1|8907.1|8902.1|8900.6|8895.6|61
1653640500000|2022-05-27 08:35:00|8906.6|8901.6|8906.6|8901.6|8912.1|8907.1|8903.6|8898.6|54
1653640800000|2022-05-27 08:40:00|8906.1|8901.1|8906.1|8901.1|8907.6|8902.6|8903.6|8898.6|42
1653641100000|2022-05-27 08:45:00|8906.6|8901.6|8897.6|8892.6|8907.1|8902.1|8896.6|8891.6|76
1653641400000|2022-05-27 08:50:00|8898.1|8893.1|8899.1|8894.1|8900.1|8895.1|8892.6|8887.6|87
1653641700000|2022-05-27 08:55:00|8899.6|8894.6|8902.6|8897.6|8903.1|8898.1|8897.6|8892.6|54
1653642000000|2022-05-27 09:00:00|8903.1|8898.1|8889.1|8884.1|8903.1|8898.1|8888.6|8883.6|90
1653642300000|2022-05-27 09:05:00|8890.1|8885.1|8891.1|8886.1|8894.1|8889.1|8889.1|8884.1|69
1653642600000|2022-05-27 09:10:00|8891.6|8886.6|8890.6|8885.6|8893.1|8888.1|8888.1|8883.1|38
1653642900000|2022-05-27 09:15:00|8891.1|8886.1|8894.1|8889.1|8895.6|8890.6|8890.1|8885.1|41
1653643200000|2022-05-27 09:20:00|8893.6|8888.6|8904.6|8899.6|8905.1|8900.1|8893.6|8888.6|72
1653643500000|2022-05-27 09:25:00|8904.1|8899.1|8907.6|8902.6|8911.1|8906.1|8904.1|8899.1|51
1653643800000|2022-05-27 09:30:00|8907.1|8902.1|8906.1|8901.1|8909.6|8904.6|8905.6|8900.6|36
1653644100000|2022-05-27 09:35:00|8905.6|8900.6|8908.6|8903.6|8911.1|8906.1|8904.1|8899.1|49
1653644400000|2022-05-27 09:40:00|8909.1|8904.1|8911.1|8906.1|8916.1|8911.1|8907.6|8902.6|29
1653644700000|2022-05-27 09:45:00|8911.6|8906.6|8914.1|8909.1|8914.1|8909.1|8906.1|8901.1|53
1653645000000|2022-05-27 09:50:00|8914.6|8909.6|8910.1|8905.1|8916.6|8911.6|8909.1|8904.1|64
1653645300000|2022-05-27 09:55:00|8909.1|8904.1|8908.6|8903.6|8912.1|8907.1|8908.1|8903.1|73
1653645600000|2022-05-27 10:00:00|8909.1|8904.1|8909.6|8904.6|8909.6|8904.6|8905.1|8900.1|82
1653645900000|2022-05-27 10:05:00|8909.1|8904.1|8914.1|8909.1|8915.1|8910.1|8909.1|8904.1|72
1653646200000|2022-05-27 10:10:00|8915.1|8910.1|8914.6|8909.6|8918.1|8913.1|8912.6|8907.6|64
1653646500000|2022-05-27 10:15:00|8915.1|8910.1|8911.1|8906.1|8916.6|8911.6|8910.6|8905.6|60
1653646800000|2022-05-27 10:20:00|8910.6|8905.6|8917.1|8912.1|8917.6|8912.6|8910.6|8905.6|23
1653647100000|2022-05-27 10:25:00|8917.6|8912.6|8916.6|8911.6|8920.1|8915.1|8916.1|8911.1|20
1653647400000|2022-05-27 10:30:00|8917.1|8912.1|8911.6|8906.6|8918.1|8913.1|8909.6|8904.6|30
1653647700000|2022-05-27 10:35:00|8911.1|8906.1|8912.6|8907.6|8913.1|8908.1|8909.6|8904.6|29
1653648000000|2022-05-27 10:40:00|8913.1|8908.1|8914.1|8909.1|8918.6|8913.6|8912.1|8907.1|32
1653648300000|2022-05-27 10:45:00|8913.6|8908.6|8913.6|8908.6|8916.6|8911.6|8911.6|8906.6|29
1653648600000|2022-05-27 10:50:00|8914.1|8909.1|8920.1|8915.1|8921.1|8916.1|8912.1|8907.1|34
1653648900000|2022-05-27 10:55:00|8919.6|8914.6|8921.1|8916.1|8921.1|8916.1|8915.1|8910.1|56
1653649200000|2022-05-27 11:00:00|8920.1|8915.1|8913.1|8908.1|8920.1|8915.1|8913.1|8908.1|42
1653649500000|2022-05-27 11:05:00|8912.6|8907.6|8915.6|8910.6|8916.1|8911.1|8911.1|8906.1|25
1653649800000|2022-05-27 11:10:00|8915.1|8910.1|8915.1|8910.1|8917.1|8912.1|8913.1|8908.1|37
1653650100000|2022-05-27 11:15:00|8914.6|8909.6|8913.1|8908.1|8916.1|8911.1|8911.1|8906.1|32
1653650400000|2022-05-27 11:20:00|8913.6|8908.6|8909.1|8904.1|8913.6|8908.6|8909.1|8904.1|26
1653650700000|2022-05-27 11:25:00|8908.6|8903.6|8916.6|8911.6|8917.1|8912.1|8907.6|8902.6|16
1653651000000|2022-05-27 11:30:00|8916.1|8911.1|8914.6|8909.6|8919.1|8914.1|8913.1|8908.1|71
1653651300000|2022-05-27 11:35:00|8914.1|8909.1|8913.1|8908.1|8914.6|8909.6|8909.6|8904.6|19
1653651600000|2022-05-27 11:40:00|8913.6|8908.6|8916.1|8911.1|8916.6|8911.6|8911.6|8906.6|21
1653651900000|2022-05-27 11:45:00|8915.6|8910.6|8911.1|8906.1|8916.1|8911.1|8907.6|8902.6|32
1653652200000|2022-05-27 11:50:00|8910.6|8905.6|8904.6|8899.6|8911.1|8906.1|8904.6|8899.6|28
1653652500000|2022-05-27 11:55:00|8905.1|8900.1|8905.6|8900.6|8907.1|8902.1|8903.1|8898.1|68
1653652800000|2022-05-27 12:00:00|8904.1|8899.1|8910.1|8905.1|8911.1|8906.1|8903.1|8898.1|54
1653653100000|2022-05-27 12:05:00|8909.6|8904.6|8911.1|8906.1|8911.6|8906.6|8908.1|8903.1|29
1653653400000|2022-05-27 12:10:00|8911.6|8906.6|8909.6|8904.6|8914.1|8909.1|8909.6|8904.6|32
1653653700000|2022-05-27 12:15:00|8910.1|8905.1|8904.1|8899.1|8910.1|8905.1|8904.1|8899.1|22
1653654000000|2022-05-27 12:20:00|8904.6|8899.6|8908.1|8903.1|8908.6|8903.6|8904.1|8899.1|31
1653654300000|2022-05-27 12:25:00|8907.6|8902.6|8907.6|8902.6|8908.6|8903.6|8904.1|8899.1|23
1653654600000|2022-05-27 12:30:00|8907.1|8902.1|8914.6|8909.6|8921.6|8916.6|8905.1|8900.1|93
1653654900000|2022-05-27 12:35:00|8914.1|8909.1|8923.1|8918.1|8923.6|8918.6|8913.6|8908.6|98
1653655200000|2022-05-27 12:40:00|8922.6|8917.6|8922.6|8917.6|8924.1|8919.1|8920.1|8915.1|32
1653655500000|2022-05-27 12:45:00|8923.1|8918.1|8927.6|8922.6|8929.6|8924.6|8920.6|8915.6|49
1653655800000|2022-05-27 12:50:00|8928.1|8923.1|8930.1|8925.1|8930.1|8925.1|8925.1|8920.1|25
1653656100000|2022-05-27 12:55:00|8929.6|8924.6|8928.6|8923.6|8930.1|8925.1|8926.6|8921.6|21
1653656400000|2022-05-27 13:00:00|8929.1|8924.1|8927.6|8922.6|8934.1|8929.1|8927.6|8922.6|42
1653656700000|2022-05-27 13:05:00|8927.1|8922.1|8926.1|8921.1|8929.6|8924.6|8925.6|8920.6|41
1653657000000|2022-05-27 13:10:00|8926.6|8921.6|8934.1|8929.1|8934.1|8929.1|8925.6|8920.6|34
1653657300000|2022-05-27 13:15:00|8933.6|8928.6|8929.6|8924.6|8935.6|8930.6|8928.1|8923.1|55
1653657600000|2022-05-27 13:20:00|8930.1|8925.1|8927.6|8922.6|8931.6|8926.6|8927.1|8922.1|31
1653657900000|2022-05-27 13:25:00|8928.1|8923.1|8932.1|8927.1|8933.6|8928.6|8926.6|8921.6|62
1653658200000|2022-05-27 13:30:00|8931.6|8926.6|8930.1|8925.1|8932.6|8927.6|8924.6|8919.6|150
1653658500000|2022-05-27 13:35:00|8929.6|8924.6|8931.1|8926.1|8933.6|8928.6|8928.1|8923.1|75
1653658800000|2022-05-27 13:40:00|8930.6|8925.6|8928.6|8923.6|8932.1|8927.1|8924.1|8919.1|74
1653659100000|2022-05-27 13:45:00|8929.1|8924.1|8939.1|8934.1|8939.1|8934.1|8928.6|8923.6|46
1653659400000|2022-05-27 13:50:00|8939.6|8934.6|8938.6|8933.6|8939.6|8934.6|8934.6|8929.6|41
1653659700000|2022-05-27 13:55:00|8938.1|8933.1|8937.6|8932.6|8940.1|8935.1|8935.1|8930.1|54
1653660000000|2022-05-27 14:00:00|8938.1|8933.1|8937.6|8932.6|8940.1|8935.1|8932.6|8927.6|103
1653660300000|2022-05-27 14:05:00|8937.1|8932.1|8933.1|8928.1|8939.1|8934.1|8930.1|8925.1|101
1653660600000|2022-05-27 14:10:00|8933|8928|8938.5|8933.5|8939|8934|8931|8926|98
1653660900000|2022-05-27 14:15:00|8939|8934|8933.5|8928.5|8939|8934|8930|8925|97
1653661200000|2022-05-27 14:20:00|8934|8929|8930|8925|8934.5|8929.5|8928|8923|100
1653661500000|2022-05-27 14:25:00|8930.5|8925.5|8925.5|8920.5|8932|8927|8925|8920|88
1653661800000|2022-05-27 14:30:00|8926|8921|8925|8920|8928.5|8923.5|8924|8919|73
1653662100000|2022-05-27 14:35:00|8924.5|8919.5|8921.5|8916.5|8927|8922|8921.5|8916.5|78
1653662400000|2022-05-27 14:40:00|8922|8917|8919|8914|8922|8917|8914|8909|64
1653662700000|2022-05-27 14:45:00|8918.5|8913.5|8915.5|8910.5|8920|8915|8913|8908|59
1653663000000|2022-05-27 14:50:00|8915|8910|8913|8908|8918|8913|8911.5|8906.5|64
1653663300000|2022-05-27 14:55:00|8913.5|8908.5|8909.5|8904.5|8915|8910|8908|8903|43
1653663600000|2022-05-27 15:00:00|8909|8904|8909.5|8904.5|8912|8907|8907|8902|81
1653663900000|2022-05-27 15:05:00|8909|8904|8916|8911|8919.5|8914.5|8909|8904|73
1653664200000|2022-05-27 15:10:00|8915.5|8910.5|8917.5|8912.5|8919|8914|8915.5|8910.5|39
1653664500000|2022-05-27 15:15:00|8917|8912|8920|8915|8924|8919|8916|8911|102
1653664800000|2022-05-27 15:20:00|8920.5|8915.5|8919|8914|8926|8921|8919|8914|66
1653665100000|2022-05-27 15:25:00|8919.5|8914.5|8925.5|8920.5|8926|8921|8915|8910|392
1653665400000|2022-05-27 15:30:00|8926.5|8919.5|8933.5|8927.5|8941.5|8934.5|8922.5|8916.5|654
1653665700000|2022-05-27 15:35:00|8932.5|8926.5|8928.5|8922.5|8935.5|8929.5|8924.5|8918.5|301
1653666000000|2022-05-27 15:40:00|8927.5|8921.5|8934.5|8928.5|8936.5|8929.5|8926.5|8920.5|56
1653666300000|2022-05-27 15:45:00|8935.5|8929.5|8934.5|8927.5|8938.5|8932.5|8934.5|8927.5|49
1653666600000|2022-05-27 15:50:00|8935.5|8928.5|8930.5|8924.5|8935.5|8928.5|8930.5|8923.5|30
1653666900000|2022-05-27 15:55:00|8931.5|8923.5|8935.5|8928.5|8935.5|8929.5|8930.5|8923.5|23
1653667200000|2022-05-27 16:00:00|8934.5|8929.5|8938.5|8931.5|8939.5|8932.5|8934.5|8928.5|33
1653667500000|2022-05-27 16:05:00|8937.5|8932.5|8934.5|8927.5|8938.5|8932.5|8933.5|8927.5|13
1653667800000|2022-05-27 16:10:00|8933.5|8928.5|8932.5|8926.5|8935.5|8929.5|8932.5|8925.5|23
1653668100000|2022-05-27 16:15:00|8931.5|8925.5|8932.5|8926.5|8933.5|8926.5|8929.5|8922.5|62
1653668400000|2022-05-27 16:20:00|8931.5|8925.5|8930.5|8923.5|8933.5|8926.5|8930.5|8923.5|28
1653668700000|2022-05-27 16:25:00|8931.5|8924.5|8934.5|8928.5|8935.5|8929.5|8931.5|8923.5|24
1653669000000|2022-05-27 16:30:00|8933.5|8927.5|8933.5|8927.5|8936.5|8930.5|8933.5|8926.5|16
1653669300000|2022-05-27 16:35:00|8932.5|8926.5|8937.5|8930.5|8937.5|8930.5|8931.5|8924.5|25
1653669600000|2022-05-27 16:40:00|8936.5|8931.5|8936.5|8929.5|8938.5|8931.5|8935.5|8929.5|14
1653669900000|2022-05-27 16:45:00|8935.5|8928.5|8930.5|8923.5|8936.5|8929.5|8930.5|8923.5|7
1653670200000|2022-05-27 16:50:00|8929.5|8924.5|8933.5|8926.5|8933.5|8926.5|8928.5|8922.5|18
1653670500000|2022-05-27 16:55:00|8932.5|8927.5|8930.5|8924.5|8932.5|8927.5|8930.5|8924.5|5
1653670800000|2022-05-27 17:00:00|8929.5|8923.5|8932.5|8925.5|8932.5|8925.5|8929.5|8922.5|6
1653671100000|2022-05-27 17:05:00|8931.5|8924.5|8932.5|8926.5|8932.5|8926.5|8930.5|8923.5|8
1653671400000|2022-05-27 17:10:00|8933.5|8925.5|8930.5|8922.5|8933.5|8926.5|8929.5|8922.5|19
1653671700000|2022-05-27 17:15:00|8929.5|8923.5|8930.5|8923.5|8931.5|8924.5|8929.5|8922.5|7
1653672000000|2022-05-27 17:20:00|8929.5|8922.5|8929.5|8922.5|8930.5|8923.5|8926.5|8919.5|3
1653672300000|2022-05-27 17:25:00|8930.5|8921.5|8929.5|8921.5|8930.5|8923.5|8928.5|8921.5|0
1653672600000|2022-05-27 17:30:00|8930.5|8922.5|8930.5|8922.5|8933.5|8926.5|8930.5|8922.5|10
1653672900000|2022-05-27 17:35:00|8929.5|8923.5|8928.5|8921.5|8930.5|8923.5|8928.5|8921.5|4
1653673200000|2022-05-27 17:40:00|8926.5|8919.5|8926.5|8919.5|8928.5|8921.5|8925.5|8919.5|9
1653673500000|2022-05-27 17:45:00|8925.5|8918.5|8924.5|8918.5|8927.5|8920.5|8922.5|8916.5|25
1653673800000|2022-05-27 17:50:00|8925.5|8919.5|8928.5|8921.5|8929.5|8922.5|8925.5|8917.5|27
1653674100000|2022-05-27 17:55:00|8929.5|8922.5|8928.9|8916.9|8931.5|8922.5|8921.5|8915.5|28
1653674400000|2022-05-27 18:00:00|8928.8|8916.8|8928.9|8916.9|8931.3|8919.3|8926.4|8914.4|0
1653674700000|2022-05-27 18:05:00|8930|8918|8931.3|8919.3|8931.3|8919.3|8926.5|8914.5|0
1653675000000|2022-05-27 18:10:00|8931.4|8919.4|8929|8917|8931.4|8919.4|8929|8917|0
1653675300000|2022-05-27 18:15:00|8929.1|8917.1|8929.1|8917.1|8931.5|8919.5|8926.8|8914.8|0
1653675600000|2022-05-27 18:20:00|8931.4|8919.4|8929.1|8917.1|8931.4|8919.4|8929|8917|0
1653675900000|2022-05-27 18:25:00|8929.2|8917.2|8926.7|8914.7|8929.2|8917.2|8926.7|8914.7|0
1653676200000|2022-05-27 18:30:00|8926.8|8914.8|8926.9|8914.9|8929.2|8917.2|8924.5|8912.5|0
1653676500000|2022-05-27 18:35:00|8926.8|8914.8|8926.6|8914.6|8931.6|8919.6|8924.3|8912.3|0
1653676800000|2022-05-27 18:40:00|8926.7|8914.7|8929|8917|8929|8917|8924.2|8912.2|0
1653677100000|2022-05-27 18:45:00|8929.1|8917.1|8931.3|8919.3|8931.4|8919.4|8928.9|8916.9|0
1653677400000|2022-05-27 18:50:00|8929|8917|8931.3|8919.3|8933.7|8921.7|8929|8917|0
1653677700000|2022-05-27 18:55:00|8931.4|8919.4|8933.8|8921.8|8936.1|8924.1|8931.3|8919.3|0
1653678000000|2022-05-27 19:00:00|8933.7|8921.7|8938.5|8926.5|8938.5|8926.5|8931.4|8919.4|0
1653678300000|2022-05-27 19:05:00|8938.6|8926.6|8948.4|8936.4|8948.4|8936.4|8938.6|8926.6|0
1653678600000|2022-05-27 19:10:00|8946.1|8934.1|8945.4|8933.4|8948.4|8936.4|8943.7|8931.7|0
1653678900000|2022-05-27 19:15:00|8947.7|8935.7|8945.3|8933.3|8947.7|8935.7|8942.8|8930.8|0
1653679200000|2022-05-27 19:20:00|8945.4|8933.4|8947.7|8935.7|8947.7|8935.7|8943|8931|0
1653679500000|2022-05-27 19:25:00|8948.9|8936.9|8947.8|8935.8|8950.1|8938.1|8947.7|8935.7|0
1653679800000|2022-05-27 19:30:00|8950.1|8938.1|8943.2|8931.2|8950.3|8938.3|8943.2|8931.2|0
1653680100000|2022-05-27 19:35:00|8943.1|8931.1|8940.8|8928.8|8943.2|8931.2|8938.3|8926.3|0
1653680400000|2022-05-27 19:40:00|8940.7|8928.7|8948|8936|8948|8936|8940.7|8928.7|0
1653680700000|2022-05-27 19:45:00|8946.9|8934.9|8943.2|8931.2|8948|8936|8940.7|8928.7|0
1653681000000|2022-05-27 19:50:00|8943.3|8931.3|8945.7|8933.7|8948.1|8936.1|8938.4|8926.4|0
1653681300000|2022-05-27 19:55:00|8945.8|8933.8|8949.8|8937.8|8950.7|8938.7|8932.5|8920.5|0
1653681600000|2022-05-27 20:00:00|8951.4|8939.4|8949|8937|8953.5|8941.5|8944.1|8932.1|0
1653681900000|2022-05-27 20:05:00|8948.6|8936.6|8956.3|8944.3|8957.7|8945.7|8947.2|8935.2|0
1653682200000|2022-05-27 20:10:00|8955.8|8943.8|8957.7|8945.7|8961.3|8949.3|8955.4|8943.4|0
1653682500000|2022-05-27 20:15:00|8957.8|8945.8|8957.4|8945.4|8963.1|8951.1|8956.7|8944.7|0
1653682800000|2022-05-27 20:20:00|8957.5|8945.5|8958.5|8946.5|8961.4|8949.4|8955.9|8943.9|0
1653683100000|2022-05-27 20:25:00|8958.9|8946.9|8964.8|8952.8|8965.3|8953.3|8958.5|8946.5|0
1653683400000|2022-05-27 20:30:00|8964.4|8952.4|8967.2|8955.2|8967.2|8955.2|8963.4|8951.4|0
1653683700000|2022-05-27 20:35:00|8967.7|8955.7|8967.7|8955.7|8969.8|8957.8|8966.5|8954.5|0
1653684000000|2022-05-27 20:40:00|8967.4|8955.4|8967.7|8955.7|8967.7|8955.7|8964.9|8952.9|0
1653684300000|2022-05-27 20:45:00|8967.2|8955.2|8966.2|8954.2|8968.2|8956.2|8966.2|8954.2|0
1653684600000|2022-05-27 20:50:00|8966.3|8954.3|8968.3|8956.3|8969.9|8957.9|8966.2|8954.2|0
1653684900000|2022-05-27 20:55:00|8968.5|8956.5|8969.2|8957.2|8969.9|8957.9|8968.1|8956.1|0
1653685200000|2022-05-27 21:00:00|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|8978.1|8966.1|0
1653861600000|2022-05-29 22:00:00|8970.3|8958.3|8953.4|8941.4|8970.3|8958.3|8953.4|8941.4|0
1653861900000|2022-05-29 22:05:00|8953.1|8941.1|8957|8945|8957.8|8945.8|8950.6|8938.6|0
1653862200000|2022-05-29 22:10:00|8956.8|8944.8|8953|8941|8957|8945|8952.3|8940.3|0
1653862500000|2022-05-29 22:15:00|8952.8|8940.8|8958.4|8946.4|8961.3|8949.3|8951.6|8939.6|0
1653862800000|2022-05-29 22:20:00|8958.5|8946.5|8957|8945|8960.8|8948.8|8953.3|8941.3|0
1653863100000|2022-05-29 22:25:00|8957.5|8945.5|8955|8943|8958.4|8946.4|8953.1|8941.1|0
1653863400000|2022-05-29 22:30:00|8954.5|8942.5|8957|8945|8959.5|8947.5|8954.3|8942.3|0
1653863700000|2022-05-29 22:35:00|8956.8|8944.8|8958.4|8946.4|8958.9|8946.9|8954.4|8942.4|0
1653864000000|2022-05-29 22:40:00|8958.7|8946.7|8962.4|8950.4|8962.7|8950.7|8958.4|8946.4|0
1653864300000|2022-05-29 22:45:00|8961.7|8949.7|8961.7|8949.7|8964.3|8952.3|8959.4|8947.4|0
1653864600000|2022-05-29 22:50:00|8961.5|8949.5|8960.8|8948.8|8963.6|8951.6|8960.8|8948.8|0
1653864900000|2022-05-29 22:55:00|8960.5|8948.5|8961.9|8949.9|8961.9|8949.9|8957.9|8945.9|0
1653865200000|2022-05-29 23:00:00|8962|8950|8961.9|8949.9|8963.1|8951.1|8959.8|8947.8|0
1653865500000|2022-05-29 23:05:00|8962.1|8950.1|8963.8|8951.8|8964.7|8952.7|8962.1|8950.1|0
1653865800000|2022-05-29 23:10:00|8963.6|8951.6|8969.9|8957.9|8969.9|8957.9|8963.6|8951.6|0
1653866100000|2022-05-29 23:15:00|8969.7|8957.7|8969|8957|8972|8960|8968|8956|0
1653866400000|2022-05-29 23:20:00|8969.4|8957.4|8969.7|8957.7|8971.5|8959.5|8968|8956|0
1653866700000|2022-05-29 23:25:00|8969.9|8957.9|8969.7|8957.7|8972|8960|8968|8956|0
1653867000000|2022-05-29 23:30:00|8969.9|8957.9|8975.5|8963.5|8975.8|8963.8|8969.9|8957.9|0
1653867300000|2022-05-29 23:35:00|8975.3|8963.3|8976.8|8964.8|8977.8|8965.8|8973.4|8961.4|0
1653867600000|2022-05-29 23:40:00|8976.9|8964.9|8974.9|8962.9|8980.3|8968.3|8973.7|8961.7|0
1653867900000|2022-05-29 23:45:00|8975.3|8963.3|8970.4|8958.4|8975.3|8963.3|8969.9|8957.9|0
1653868200000|2022-05-29 23:50:00|8970.2|8958.2|8969|8957|8970.9|8958.9|8968|8956|0
1653868500000|2022-05-29 23:55:00|8968.5|8956.5|8965|8953|8969.9|8957.9|8964.1|8952.1|0
1653868800000|2022-05-30 00:00:00|8964.5|8952.5|8960.8|8948.8|8965.9|8953.9|8959.1|8947.1|0
1653869100000|2022-05-30 00:05:00|8961.2|8949.2|8957.7|8945.7|8963.6|8951.6|8955.8|8943.8|0
1653869400000|2022-05-30 00:10:00|8957.2|8945.2|8963.8|8951.8|8964.1|8952.1|8956.8|8944.8|0
1653869700000|2022-05-30 00:15:00|8963.6|8951.6|8944.9|8932.9|8965|8953|8942.6|8930.6|0
1653870000000|2022-05-30 00:20:00|8943.8|8931.8|8954.2|8942.2|8956.4|8944.4|8943.8|8931.8|0
1653870300000|2022-05-30 00:25:00|8954.1|8942.1|8961|8949|8963.3|8951.3|8954.1|8942.1|0
1653870600000|2022-05-30 00:30:00|8927.1|8915.1|8914.4|8902.4|8927.1|8915.1|8914.4|8902.4|0
1653870900000|2022-05-30 00:35:00|8913.6|8901.6|8912.2|8900.2|8921.4|8909.4|8909.8|8897.8|0
1653871200000|2022-05-30 00:40:00|8913|8901|8919.1|8907.1|8921.4|8909.4|8913|8901|0
1653871500000|2022-05-30 00:45:00|8920|8908|8926.1|8914.1|8930.7|8918.7|8920|8908|0
1653871800000|2022-05-30 00:50:00|8926.9|8914.9|8933|8921|8933|8921|8926.1|8914.1|0
1653872100000|2022-05-30 00:55:00|8932.6|8920.6|8928.4|8916.4|8932.6|8920.6|8926.1|8914.1|0
1653872400000|2022-05-30 01:00:00|8927.5|8915.5|8930.7|8918.7|8930.7|8918.7|8926.1|8914.1|0
1653872700000|2022-05-30 01:05:00|8929.8|8917.8|8926.1|8914.1|8929.8|8917.8|8919.1|8907.1|0
1653873000000|2022-05-30 01:10:00|8927|8915|8929.6|8917.6|8930.8|8918.8|8927|8915|0
1653873300000|2022-05-30 01:15:00|8930|8918|8931.9|8919.9|8933.1|8921.1|8929.6|8917.6|0
1653873600000|2022-05-30 01:20:00|8932.3|8920.3|8928.6|8916.6|8934.4|8922.4|8928.5|8916.5|0
1653873900000|2022-05-30 01:25:00|8927.7|8915.7|8930.9|8918.9|8930.9|8918.9|8926.2|8914.2|0
1653874200000|2022-05-30 01:30:00|8963.6|8951.6|8961.3|8949.3|8965.9|8953.9|8958.9|8946.9|0
1653874500000|2022-05-30 01:35:00|8963.6|8951.6|8968.1|8956.1|8968.2|8956.2|8963.5|8951.5|0
1653874800000|2022-05-30 01:40:00|8968.2|8956.2|8970.5|8958.5|8972.8|8960.8|8968.2|8956.2|0
1653875100000|2022-05-30 01:45:00|8972.8|8960.8|8965.8|8953.8|8972.8|8960.8|8965.8|8953.8|0
1653875400000|2022-05-30 01:50:00|8965.9|8953.9|8963.6|8951.6|8965.9|8953.9|8963.5|8951.5|0
1653875700000|2022-05-30 01:55:00|8963.5|8951.5|8961.2|8949.2|8963.6|8951.6|8958.9|8946.9|0
1653876000000|2022-05-30 02:00:00|8928.6|8916.6|8926.2|8914.2|8930.9|8918.9|8926.2|8914.2|0
1653876300000|2022-05-30 02:05:00|8927.1|8915.1|8928.5|8916.5|8929.7|8917.7|8926.2|8914.2|0
1653876600000|2022-05-30 02:10:00|8929.4|8917.4|8930.9|8918.9|8930.9|8918.9|8928.5|8916.5|0
1653876900000|2022-05-30 02:15:00|8964.7|8952.7|8972.9|8960.9|8972.9|8960.9|8963.6|8951.6|0
1653877200000|2022-05-30 02:20:00|8973|8961|8977.5|8965.5|8979.9|8967.9|8973|8961|0
1653877500000|2022-05-30 02:25:00|8977.6|8965.6|8975.2|8963.2|8982.2|8970.2|8975.1|8963.1|0
1653877800000|2022-05-30 02:30:00|8975.1|8963.1|8970.6|8958.6|8975.2|8963.2|8970.6|8958.6|0
1653878100000|2022-05-30 02:35:00|8972.9|8960.9|8979.8|8967.8|8979.9|8967.9|8972.9|8960.9|0
1653878400000|2022-05-30 02:40:00|8977.6|8965.6|8979.9|8967.9|8979.9|8967.9|8975.2|8963.2|0
1653878700000|2022-05-30 02:45:00|8979.8|8967.8|8975.2|8963.2|8979.9|8967.9|8975.2|8963.2|0
1653879000000|2022-05-30 02:50:00|8975.1|8963.1|8975.2|8963.2|8977.6|8965.6|8975.1|8963.1|0
1653879300000|2022-05-30 02:55:00|8975.1|8963.1|8975.2|8963.2|8977.4|8965.4|8972.8|8960.8|0
1653879600000|2022-05-30 03:00:00|8975.1|8963.1|8977.5|8965.5|8977.5|8965.5|8972.8|8960.8|0
1653879900000|2022-05-30 03:05:00|8977.4|8965.4|8972.9|8960.9|8977.5|8965.5|8971.8|8959.8|0
1653880200000|2022-05-30 03:10:00|8971.8|8959.8|8972.9|8960.9|8974|8962|8969.4|8957.4|0
1653880500000|2022-05-30 03:15:00|8974|8962|8971.7|8959.7|8974.1|8962.1|8969.5|8957.5|0
1653880800000|2022-05-30 03:20:00|8969.5|8957.5|8971.8|8959.8|8971.8|8959.8|8969.5|8957.5|0
1653881100000|2022-05-30 03:25:00|8974.1|8962.1|8969.5|8957.5|8974.1|8962.1|8969.4|8957.4|0
1653881400000|2022-05-30 03:30:00|8969.4|8957.4|8967.1|8955.1|8970.6|8958.6|8964.8|8952.8|0
1653881700000|2022-05-30 03:35:00|8967.2|8955.2|8969.4|8957.4|8969.5|8957.5|8964.8|8952.8|0
1653882000000|2022-05-30 03:40:00|8969.5|8957.5|8971.7|8959.7|8971.7|8959.7|8969.4|8957.4|0
1653882300000|2022-05-30 03:45:00|8971.6|8959.6|8969.4|8957.4|8971.7|8959.7|8967|8955|0
1653882600000|2022-05-30 03:50:00|8971.7|8959.7|8971.8|8959.8|8974.1|8962.1|8969.4|8957.4|0
1653882900000|2022-05-30 03:55:00|8970.6|8958.6|8969.5|8957.5|8971.8|8959.8|8969.4|8957.4|0
1653883200000|2022-05-30 04:00:00|8969.4|8957.4|8969.4|8957.4|8969.4|8957.4|8967.1|8955.1|0
1653883500000|2022-05-30 04:05:00|8971.7|8959.7|8971.7|8959.7|8971.7|8959.7|8969.4|8957.4|0
1653883800000|2022-05-30 04:10:00|8969.4|8957.4|8969.3|8957.3|8970.5|8958.5|8969.3|8957.3|0
1653884100000|2022-05-30 04:15:00|8971.6|8959.6|8971.6|8959.6|8973.9|8961.9|8971.6|8959.6|0
1653884400000|2022-05-30 04:20:00|8971.7|8959.7|8969.4|8957.4|8972.8|8960.8|8969.3|8957.3|0
1653884700000|2022-05-30 04:25:00|8970.5|8958.5|8974|8962|8974|8962|8970.5|8958.5|0
1653885000000|2022-05-30 04:30:00|8941.4|8929.4|8942.6|8930.6|8943.8|8931.8|8941.4|8929.4|0
1653885300000|2022-05-30 04:35:00|8943.1|8931.1|8943.8|8931.8|8946.1|8934.1|8941.5|8929.5|0
1653885600000|2022-05-30 04:40:00|8943.3|8931.3|8941.5|8929.5|8943.8|8931.8|8939.1|8927.1|0
1653885900000|2022-05-30 04:45:00|8941.4|8929.4|8942.2|8930.2|8942.6|8930.6|8940.3|8928.3|0
1653886200000|2022-05-30 04:50:00|8941.5|8929.5|8941.4|8929.4|8943.8|8931.8|8941.4|8929.4|0
1653886500000|2022-05-30 04:55:00|8941.5|8929.5|8948.4|8936.4|8948.4|8936.4|8941.4|8929.4|0
1653886800000|2022-05-30 05:00:00|8978.8|8966.8|8981.1|8969.1|8981.1|8969.1|8976.4|8964.4|0
1653887100000|2022-05-30 05:05:00|8983.4|8971.4|8981.3|8969.3|8985.7|8973.7|8978.7|8966.7|0
1653887400000|2022-05-30 05:10:00|8981.2|8969.2|8985.8|8973.8|8985.9|8973.9|8981.2|8969.2|0
1653887700000|2022-05-30 05:15:00|8952.3|8940.3|8950.9|8938.9|8953.2|8941.2|8948.5|8936.5|0
1653888000000|2022-05-30 05:20:00|8951.3|8939.3|8950.9|8938.9|8953.2|8941.2|8950.9|8938.9|0
1653888300000|2022-05-30 05:25:00|8951.8|8939.8|8953.2|8941.2|8953.3|8941.3|8948.6|8936.6|0
1653888600000|2022-05-30 05:30:00|8953.3|8941.3|8953.2|8941.2|8955.6|8943.6|8950.9|8938.9|0
1653888900000|2022-05-30 05:35:00|8953.3|8941.3|8955.7|8943.7|8955.7|8943.7|8953.3|8941.3|0
1653889200000|2022-05-30 05:40:00|8955.6|8943.6|8955.7|8943.7|8958|8946|8953.3|8941.3|0
1653889500000|2022-05-30 05:45:00|8988.6|8976.6|8995.3|8983.3|8995.6|8983.6|8988.6|8976.6|0
1653889800000|2022-05-30 05:50:00|8996.5|8984.5|8992.9|8980.9|8997.7|8985.7|8988.3|8976.3|0
1653890100000|2022-05-30 05:55:00|8993|8981|8997.7|8985.7|9000|8988|8992.9|8980.9|0
1653890400000|2022-05-30 06:00:00|8995.4|8983.4|8990.5|8985.5|8995.4|8985.5|8978|8973|33
1653890700000|2022-05-30 06:05:00|8990|8985|8996.5|8991.5|8996.5|8991.5|8987.5|8982.5|42
1653891000000|2022-05-30 06:10:00|8996|8991|9001.5|8996.5|9002|8997|8993.5|8988.5|69
1653891300000|2022-05-30 06:15:00|9001|8996|8999.5|8994.5|9001|8996|8997|8992|16
1653891600000|2022-05-30 06:20:00|9000|8995|8999.5|8994.5|9000.5|8995.5|8997|8992|18
1653891900000|2022-05-30 06:25:00|9000|8995|8997.5|8992.5|9000|8995|8996|8991|21
1653892200000|2022-05-30 06:30:00|8998|8993|9002.5|8997.5|9002.5|8997.5|8996|8991|84
1653892500000|2022-05-30 06:35:00|9000.5|8995.5|8993.5|8988.5|9000.5|8995.5|8992.5|8987.5|94
1653892800000|2022-05-30 06:40:00|8993|8988|8984|8979|8993|8988|8983.5|8978.5|51
1653893100000|2022-05-30 06:45:00|8983.5|8978.5|8987.5|8982.5|8987.5|8982.5|8983|8978|24
1653893400000|2022-05-30 06:50:00|8988|8983|8981.5|8976.5|8988.5|8983.5|8979.5|8974.5|36
1653893700000|2022-05-30 06:55:00|8981|8976|8974.5|8969.5|8984|8979|8974|8969|75
1653894000000|2022-05-30 07:00:00|8974|8969|8985.5|8980.5|8992.5|8987.5|8974|8969|349
1653894300000|2022-05-30 07:05:00|8984.5|8979.5|8967.5|8962.5|8986.5|8981.5|8967.5|8962.5|243
1653894600000|2022-05-30 07:10:00|8968|8963|8985.5|8980.5|8988.5|8983.5|8963|8958|174
1653894900000|2022-05-30 07:15:00|8985|8980|8970.5|8965.5|8986.5|8981.5|8967|8962|212
1653895200000|2022-05-30 07:20:00|8971|8966|8966|8961|8975.5|8970.5|8962.5|8957.5|143
1653895500000|2022-05-30 07:25:00|8966.5|8961.5|8958.5|8953.5|8967.5|8962.5|8957.5|8952.5|89
1653895800000|2022-05-30 07:30:00|8959|8954|8956.5|8951.5|8962|8957|8954.5|8949.5|79
1653896100000|2022-05-30 07:35:00|8957|8952|8952.5|8947.5|8958|8953|8951.5|8946.5|65
1653896400000|2022-05-30 07:40:00|8952.9|8947.9|8950.4|8945.4|8956.9|8951.9|8950.4|8945.4|93
1653896700000|2022-05-30 07:45:00|8950.9|8945.9|8943.4|8938.4|8950.9|8945.9|8940.4|8935.4|89
1653897000000|2022-05-30 07:50:00|8943.9|8938.9|8948.4|8943.4|8949.9|8944.9|8941.4|8936.4|53
1653897300000|2022-05-30 07:55:00|8948.9|8943.9|8944.9|8939.9|8949.4|8944.4|8943.9|8938.9|54
1653897600000|2022-05-30 08:00:00|8945.4|8940.4|8947.9|8942.9|8949.9|8944.9|8943.9|8938.9|56
1653897900000|2022-05-30 08:05:00|8948.4|8943.4|8961.4|8956.4|8961.4|8956.4|8948.4|8943.4|66
1653898200000|2022-05-30 08:10:00|8962.4|8957.4|8954.9|8949.9|8962.4|8957.4|8952.9|8947.9|128
1653898500000|2022-05-30 08:15:00|8955.4|8950.4|8949.9|8944.9|8957.4|8952.4|8949.4|8944.4|49
1653898800000|2022-05-30 08:20:00|8950.9|8945.9|8951.9|8946.9|8955.4|8950.4|8950.9|8945.9|35
1653899100000|2022-05-30 08:25:00|8951.4|8946.4|8950.9|8945.9|8953.9|8948.9|8949.9|8944.9|58
1653899400000|2022-05-30 08:30:00|8950.4|8945.4|8949.9|8944.9|8951.4|8946.4|8947.9|8942.9|33
1653899700000|2022-05-30 08:35:00|8950.4|8945.4|8941.9|8936.9|8951.4|8946.4|8941.9|8936.9|28
1653900000000|2022-05-30 08:40:00|8941.4|8936.4|8933.4|8928.4|8943.9|8938.9|8933.4|8928.4|62
1653900300000|2022-05-30 08:45:00|8933.9|8928.9|8926.9|8921.9|8934.4|8929.4|8922.9|8917.9|67
1653900600000|2022-05-30 08:50:00|8926.4|8921.4|8928.9|8923.9|8929.4|8924.4|8922.4|8917.4|45
1653900900000|2022-05-30 08:55:00|8928.4|8923.4|8929.9|8924.9|8929.9|8924.9|8924.9|8919.9|41
1653901200000|2022-05-30 09:00:00|8930.4|8925.4|8921.4|8916.4|8935.4|8930.4|8919.9|8914.9|69
1653901500000|2022-05-30 09:05:00|8921.9|8916.9|8921.4|8916.4|8925.4|8920.4|8919.4|8914.4|96
1653901800000|2022-05-30 09:10:00|8921.9|8916.9|8921.9|8916.9|8923.9|8918.9|8918.4|8913.4|38
1653902100000|2022-05-30 09:15:00|8922.4|8917.4|8916.9|8911.9|8925.9|8920.9|8915.9|8910.9|48
1653902400000|2022-05-30 09:20:00|8917.4|8912.4|8918.4|8913.4|8918.9|8913.9|8913.4|8908.4|127
1653902700000|2022-05-30 09:25:00|8917.4|8912.4|8923.9|8918.9|8923.9|8918.9|8917.4|8912.4|96
1653903000000|2022-05-30 09:30:00|8923.4|8918.4|8929.9|8924.9|8929.9|8924.9|8922.9|8917.9|45
1653903300000|2022-05-30 09:35:00|8930.4|8925.4|8926.9|8921.9|8932.9|8927.9|8926.9|8921.9|48
1653903600000|2022-05-30 09:40:00|8927.4|8922.4|8924.9|8919.9|8927.9|8922.9|8923.4|8918.4|28
1653903900000|2022-05-30 09:45:00|8925.4|8920.4|8926.9|8921.9|8929.9|8924.9|8925.4|8920.4|30
1653904200000|2022-05-30 09:50:00|8926.4|8921.4|8924.9|8919.9|8926.9|8921.9|8923.4|8918.4|67
1653904500000|2022-05-30 09:55:00|8923.4|8918.4|8920.9|8915.9|8923.4|8918.4|8920.4|8915.4|76
1653904800000|2022-05-30 10:00:00|8921.4|8916.4|8922.4|8917.4|8923.4|8918.4|8920.4|8915.4|55
1653905100000|2022-05-30 10:05:00|8922.9|8917.9|8927.9|8922.9|8928.9|8923.9|8922.9|8917.9|31
1653905400000|2022-05-30 10:10:00|8927.4|8922.4|8932.4|8927.4|8932.9|8927.9|8925.4|8920.4|35
1653905700000|2022-05-30 10:15:00|8932.9|8927.9|8926.4|8921.4|8933.9|8928.9|8924.4|8919.4|27
1653906000000|2022-05-30 10:20:00|8926.9|8921.9|8922.9|8917.9|8928.9|8923.9|8922.9|8917.9|32
1653906300000|2022-05-30 10:25:00|8921.9|8916.9|8912.4|8907.4|8922.9|8917.9|8912.4|8907.4|39
1653906600000|2022-05-30 10:30:00|8911.9|8906.9|8916.9|8911.9|8917.4|8912.4|8911.9|8906.9|25
1653906900000|2022-05-30 10:35:00|8917.4|8912.4|8920.4|8915.4|8922.9|8917.9|8916.9|8911.9|45
1653907200000|2022-05-30 10:40:00|8919.9|8914.9|8920.9|8915.9|8921.9|8916.9|8918.9|8913.9|54
1653907500000|2022-05-30 10:45:00|8921.4|8916.4|8923.4|8918.4|8923.4|8918.4|8919.9|8914.9|33
1653907800000|2022-05-30 10:50:00|8924.4|8919.4|8920.4|8915.4|8924.4|8919.4|8919.4|8914.4|104
1653908100000|2022-05-30 10:55:00|8919.9|8914.9|8922.4|8917.4|8923.4|8918.4|8919.4|8914.4|100
1653908400000|2022-05-30 11:00:00|8922.9|8917.9|8920.9|8915.9|8922.9|8917.9|8919.4|8914.4|28
1653908700000|2022-05-30 11:05:00|8920.4|8915.4|8922.4|8917.4|8922.4|8917.4|8918.9|8913.9|33
1653909000000|2022-05-30 11:10:00|8922.9|8917.9|8924.4|8919.4|8925.4|8920.4|8919.9|8914.9|48
1653909300000|2022-05-30 11:15:00|8924.9|8919.9|8926.4|8921.4|8926.9|8921.9|8923.4|8918.4|17
1653909600000|2022-05-30 11:20:00|8925.4|8920.4|8928.4|8923.4|8929.4|8924.4|8925.4|8920.4|26
1653909900000|2022-05-30 11:25:00|8928.9|8923.9|8924.9|8919.9|8928.9|8923.9|8924.4|8919.4|27
1653910200000|2022-05-30 11:30:00|8924.4|8919.4|8925.4|8920.4|8928.4|8923.4|8924.4|8919.4|39
1653910500000|2022-05-30 11:35:00|8925.9|8920.9|8927.9|8922.9|8929.4|8924.4|8925.9|8920.9|67
1653910800000|2022-05-30 11:40:00|8927.5|8922.5|8920.5|8915.5|8929|8924|8920|8915|70
1653911100000|2022-05-30 11:45:00|8921|8916|8920|8915|8923.5|8918.5|8920|8915|44
1653911400000|2022-05-30 11:50:00|8920.5|8915.5|8922.5|8917.5|8924|8919|8920|8915|40
1653911700000|2022-05-30 11:55:00|8923|8918|8925.5|8920.5|8925.5|8920.5|8921|8916|50
1653912000000|2022-05-30 12:00:00|8925|8920|8922|8917|8925.5|8920.5|8921.5|8916.5|67
1653912300000|2022-05-30 12:05:00|8922.5|8917.5|8921.5|8916.5|8923.5|8918.5|8921|8916|41
1653912600000|2022-05-30 12:10:00|8922|8917|8924|8919|8924.5|8919.5|8919.5|8914.5|33
1653912900000|2022-05-30 12:15:00|8924.5|8919.5|8927|8922|8928|8923|8924|8919|99
1653913200000|2022-05-30 12:20:00|8927.5|8922.5|8925|8920|8927.5|8922.5|8923.5|8918.5|49
1653913500000|2022-05-30 12:25:00|8925.5|8920.5|8927.5|8922.5|8927.5|8922.5|8923.5|8918.5|31
1653913800000|2022-05-30 12:30:00|8927|8922|8927.5|8922.5|8929.5|8924.5|8926|8921|42
1653914100000|2022-05-30 12:35:00|8927|8922|8923.5|8918.5|8929|8924|8922.5|8917.5|38
1653914400000|2022-05-30 12:40:00|8923|8918|8926.5|8921.5|8926.5|8921.5|8922.5|8917.5|19
1653914700000|2022-05-30 12:45:00|8926|8921|8926.5|8921.5|8928.5|8923.5|8925.5|8920.5|20
1653915000000|2022-05-30 12:50:00|8927|8922|8930.5|8925.5|8930.5|8925.5|8927|8922|10
1653915300000|2022-05-30 12:55:00|8930|8925|8929.5|8924.5|8930.5|8925.5|8926.5|8921.5|16
1653915600000|2022-05-30 13:00:00|8930|8925|8929|8924|8931.5|8926.5|8928|8923|12
1653915900000|2022-05-30 13:05:00|8928.5|8923.5|8925.5|8920.5|8928.5|8923.5|8925|8920|13
1653916200000|2022-05-30 13:10:00|8926|8921|8922.5|8917.5|8927.5|8922.5|8921.5|8916.5|24
1653916500000|2022-05-30 13:15:00|8923|8918|8922|8917|8924|8919|8921.5|8916.5|13
1653916800000|2022-05-30 13:20:00|8921.5|8916.5|8918|8913|8922.5|8917.5|8917.5|8912.5|9
1653917100000|2022-05-30 13:25:00|8918.5|8913.5|8913.5|8908.5|8919|8914|8913.5|8908.5|19
1653917400000|2022-05-30 13:30:00|8913|8908|8909|8904|8915|8910|8908|8903|40
1653917700000|2022-05-30 13:35:00|8909.5|8904.5|8908|8903|8913.5|8908.5|8908|8903|42
1653918000000|2022-05-30 13:40:00|8907.5|8902.5|8916.5|8911.5|8919.5|8914.5|8907.5|8902.5|58
1653918300000|2022-05-30 13:45:00|8917|8912|8917|8912|8919.5|8914.5|8914.5|8909.5|27
1653918600000|2022-05-30 13:50:00|8917.5|8912.5|8920|8915|8921|8916|8916.5|8911.5|22
1653918900000|2022-05-30 13:55:00|8921|8916|8910.5|8905.5|8921|8916|8910|8905|155
1653919200000|2022-05-30 14:00:00|8911|8906|8915.5|8910.5|8916|8911|8910|8905|126
1653919500000|2022-05-30 14:05:00|8916|8911|8909.5|8904.5|8916|8911|8908.5|8903.5|68
1653919800000|2022-05-30 14:10:00|8909.6|8904.6|8917.6|8912.6|8918.6|8913.6|8909.6|8904.6|111
1653920100000|2022-05-30 14:15:00|8917.1|8912.1|8913.1|8908.1|8917.1|8912.1|8909.1|8904.1|43
1653920400000|2022-05-30 14:20:00|8912.6|8907.6|8915.1|8910.1|8916.6|8911.6|8912.1|8907.1|24
1653920700000|2022-05-30 14:25:00|8915.6|8910.6|8914.6|8909.6|8917.1|8912.1|8914.6|8909.6|19
1653921000000|2022-05-30 14:30:00|8915.1|8910.1|8919.6|8914.6|8920.6|8915.6|8915.1|8910.1|53
1653921300000|2022-05-30 14:35:00|8919.1|8914.1|8915.6|8910.6|8919.6|8914.6|8914.6|8909.6|47
1653921600000|2022-05-30 14:40:00|8916.1|8911.1|8912.6|8907.6|8917.6|8912.6|8911.6|8906.6|27
1653921900000|2022-05-30 14:45:00|8912.1|8907.1|8918.1|8913.1|8918.1|8913.1|8911.6|8906.6|22
1653922200000|2022-05-30 14:50:00|8917.6|8912.6|8922.6|8917.6|8923.1|8918.1|8915.6|8910.6|24
1653922500000|2022-05-30 14:55:00|8923.1|8918.1|8921.1|8916.1|8924.6|8919.6|8919.6|8914.6|29
1653922800000|2022-05-30 15:00:00|8919.1|8914.1|8916.6|8911.6|8922.6|8917.6|8915.1|8910.1|83
1653923100000|2022-05-30 15:05:00|8917.1|8912.1|8916.6|8911.6|8919.6|8914.6|8915.6|8910.6|14
1653923400000|2022-05-30 15:10:00|8917.1|8912.1|8915.6|8910.6|8918.1|8913.1|8913.6|8908.6|24
1653923700000|2022-05-30 15:15:00|8915.1|8910.1|8911.6|8906.6|8916.6|8911.6|8910.6|8905.6|74
1653924000000|2022-05-30 15:20:00|8911.1|8906.1|8918.1|8913.1|8918.6|8913.6|8910.1|8905.1|85
1653924300000|2022-05-30 15:25:00|8918.6|8913.6|8926.1|8921.1|8926.6|8921.6|8916.1|8911.1|252
1653924600000|2022-05-30 15:30:00|8926.6|8920.6|8933.6|8926.6|8933.6|8926.6|8925.6|8918.6|398
1653924900000|2022-05-30 15:35:00|8931.6|8925.6|8932.6|8925.6|8932.6|8925.6|8923.6|8916.6|208
1653925200000|2022-05-30 15:40:00|8931.6|8926.6|8941.6|8934.6|8941.6|8935.6|8931.6|8926.6|72
1653925500000|2022-05-30 15:45:00|8940.6|8933.6|8930.6|8923.6|8940.6|8933.6|8930.6|8923.6|185
1653925800000|2022-05-30 15:50:00|8929.6|8922.6|8929.6|8922.6|8930.6|8924.6|8929.6|8921.6|4
1653926100000|2022-05-30 15:55:00|8928.6|8921.6|8927.6|8919.6|8929.6|8923.6|8926.6|8919.6|6
1653926400000|2022-05-30 16:00:00|8926.6|8920.6|8926.6|8919.6|8927.6|8921.6|8926.6|8919.6|5
1653926700000|2022-05-30 16:05:00|8925.6|8917.6|8928.6|8921.6|8928.6|8922.6|8925.6|8917.6|3
1653927000000|2022-05-30 16:10:00|8927.6|8920.6|8930.6|8923.6|8930.6|8923.6|8927.6|8920.6|1
1653927300000|2022-05-30 16:15:00|8929.6|8922.6|8931.6|8924.6|8931.6|8924.6|8929.6|8922.6|3
1653927600000|2022-05-30 16:20:00|8930.6|8925.6|8930.6|8923.6|8931.6|8925.6|8930.6|8923.6|1
1653927900000|2022-05-30 16:25:00|8929.6|8922.6|8931.6|8925.6|8931.6|8925.6|8929.6|8922.6|0
1653928200000|2022-05-30 16:30:00|8932.6|8926.6|8931.6|8924.6|8934.6|8928.6|8930.6|8924.6|3
1653928500000|2022-05-30 16:35:00|8932.6|8925.6|8932.6|8925.6|8933.6|8926.6|8930.6|8924.6|2
1653928800000|2022-05-30 16:40:00|8933.6|8926.6|8932.6|8925.6|8933.6|8926.6|8931.6|8924.6|0
1653929100000|2022-05-30 16:45:00|8933.6|8924.6|8930.6|8922.6|8933.6|8926.6|8930.6|8922.6|0
1653929400000|2022-05-30 16:50:00|8928.6|8921.6|8930.6|8923.6|8930.6|8924.6|8928.6|8921.6|9
1653929700000|2022-05-30 16:55:00|8931.6|8924.6|8935.6|8927.6|8935.6|8927.6|8930.6|8920.6|13
1653930000000|2022-05-30 17:00:00|8934.6|8926.6|8934.6|8926.6|8934.6|8926.6|8934.6|8926.6|1
1653930300000|2022-05-30 17:05:00|8935.6|8927.6|8935.6|8927.6|8935.6|8927.6|8935.6|8927.6|1
1653930900000|2022-05-30 17:15:00|8934.6|8926.6|8935.6|8927.6|8935.6|8927.6|8931.6|8925.6|4
1653931800000|2022-05-30 17:30:00|8936.6|8928.6|8936.6|8928.6|8936.6|8928.6|8936.6|8928.6|0
1653932100000|2022-05-30 17:35:00|||||||||1
1653933000000|2022-05-30 17:50:00|8937.6|8931.6|8938.6|8932.6|8938.6|8932.6|8937.6|8931.6|8
1653933300000|2022-05-30 17:55:00|8937.6|8927.6|8940.6|8928.6|8940.6|8932.1|8937.1|8927.6|13
1653935400000|2022-05-30 18:30:00|8942.8|8930.8|8942.9|8930.9|8942.9|8930.9|8942.8|8930.8|0
1653935700000|2022-05-30 18:35:00|8944|8932|8944|8932|8944|8932|8944|8932|0
1653936000000|2022-05-30 18:40:00|8942.9|8930.9|8945.2|8933.2|8945.2|8933.2|8942.9|8930.9|0
1653938400000|2022-05-30 19:20:00|8943|8931|8942.9|8930.9|8943|8931|8942.9|8930.9|0
1653938700000|2022-05-30 19:25:00|8944|8932|8945.2|8933.2|8945.2|8933.2|8944|8932|0
1653939900000|2022-05-30 19:45:00|8947.4|8935.4|8945.2|8933.2|8947.5|8935.5|8942.9|8930.9|0
1653940200000|2022-05-30 19:50:00|8947.5|8935.5|8947.5|8935.5|8947.5|8935.5|8945.2|8933.2|0
1653940500000|2022-05-30 19:55:00|8945.3|8933.3|8945.2|8933.2|8947.5|8935.5|8942.9|8930.9|0
1653943500000|2022-05-30 20:45:00|8945.4|8933.4|8945.4|8933.4|8945.4|8933.4|8945.2|8933.2|0
1653944100000|2022-05-30 20:55:00|8945.2|8933.2|8945.2|8933.2|8945.2|8933.2|8945.2|8933.2|0
1653945600000|2022-05-30 21:20:00|8945.1|8933.1|8945.1|8933.1|8945.1|8933.1|8945.1|8933.1|0
1653947100000|2022-05-30 21:45:00|8945.3|8933.3|8945.3|8933.3|8945.3|8933.3|8945.3|8933.3|0
1653948000000|2022-05-30 22:00:00|8945.1|8933.1|8937|8925|8945.1|8933.1|8936.3|8924.3|0
1653948300000|2022-05-30 22:05:00|8936.9|8924.9|8931.6|8919.6|8936.9|8924.9|8928.1|8916.1|0
1653948600000|2022-05-30 22:10:00|8931.4|8919.4|8927.4|8915.4|8931.6|8919.6|8924.4|8912.4|0
1653948900000|2022-05-30 22:15:00|8927.2|8915.2|8927.4|8915.4|8931.1|8919.1|8927.2|8915.2|0
1653949200000|2022-05-30 22:20:00|8927.2|8915.2|8925.8|8913.8|8928.6|8916.6|8925.3|8913.3|0
1653949500000|2022-05-30 22:25:00|8925.7|8913.7|8916.2|8904.2|8925.7|8913.7|8914.8|8902.8|0
1653949800000|2022-05-30 22:30:00|8915.8|8903.8|8913.5|8901.5|8918.1|8906.1|8910.8|8898.8|0
1653950100000|2022-05-30 22:35:00|8914|8902|8918.3|8906.3|8919.3|8907.3|8913.1|8901.1|0
1653950400000|2022-05-30 22:40:00|8917.9|8905.9|8917.2|8905.2|8920.2|8908.2|8916.9|8904.9|0
1653950700000|2022-05-30 22:45:00|8917.1|8905.1|8917.4|8905.4|8917.4|8905.4|8916|8904|0
1653951000000|2022-05-30 22:50:00|8916.9|8904.9|8917.9|8905.9|8917.9|8905.9|8915.5|8903.5|0
1653951300000|2022-05-30 22:55:00|8918.3|8906.3|8922.3|8910.3|8924.1|8912.1|8917.9|8905.9|0
1653951600000|2022-05-30 23:00:00|8922|8910|8932.3|8920.3|8932.3|8920.3|8922|8910|0
1653951900000|2022-05-30 23:05:00|8932.4|8920.4|8930.7|8918.7|8933.7|8921.7|8930|8918|0
1653952200000|2022-05-30 23:10:00|8931|8919|8931.9|8919.9|8932.3|8920.3|8930|8918|0
1653952500000|2022-05-30 23:15:00|8932.1|8920.1|8931.4|8919.4|8932.3|8920.3|8930.7|8918.7|0
1653952800000|2022-05-30 23:20:00|8931|8919|8931.4|8919.4|8935.8|8923.8|8931|8919|0
1653953100000|2022-05-30 23:25:00|8931.9|8919.9|8931.4|8919.4|8932.8|8920.8|8929.6|8917.6|0
1653953400000|2022-05-30 23:30:00|8931.6|8919.6|8929.6|8917.6|8933.5|8921.5|8929.1|8917.1|0
1653953700000|2022-05-30 23:35:00|8930|8918|8922.8|8910.8|8930.5|8918.5|8921.2|8909.2|0
1653954000000|2022-05-30 23:40:00|8923.3|8911.3|8927|8915|8928.6|8916.6|8922.8|8910.8|0
1653954300000|2022-05-30 23:45:00|8927.5|8915.5|8928.2|8916.2|8930|8918|8924.9|8912.9|0
1653954600000|2022-05-30 23:50:00|8928.6|8916.6|8931|8919|8931.9|8919.9|8927.5|8915.5|0
1653954900000|2022-05-30 23:55:00|8931.2|8919.2|8941|8929|8945.4|8933.4|8931|8919|0
1653955200000|2022-05-31 00:00:00|8941.4|8929.4|8941.4|8929.4|8944|8932|8937.2|8925.2|0
1653955500000|2022-05-31 00:05:00|8941|8929|8941.9|8929.9|8943.5|8931.5|8938.6|8926.6|0
1653955800000|2022-05-31 00:10:00|8941.7|8929.7|8937.5|8925.5|8942.6|8930.6|8937.2|8925.2|0
1653956100000|2022-05-31 00:15:00|8937.7|8925.7|8933.2|8921.2|8945.9|8933.9|8932.1|8920.1|0
1653956400000|2022-05-31 00:20:00|8933.7|8921.7|8929.7|8917.7|8934.4|8922.4|8929.7|8917.7|0
1653956700000|2022-05-31 00:25:00|8930.1|8918.1|8925.8|8913.8|8932|8920|8925|8913|0
1653957000000|2022-05-31 00:30:00|8925.1|8913.1|8918|8906|8927.4|8915.4|8913.4|8901.4|0
1653957300000|2022-05-31 00:35:00|8917.6|8905.6|8916.8|8904.8|8920.3|8908.3|8915.6|8903.6|0
1653957600000|2022-05-31 00:40:00|8916.3|8904.3|8920.2|8908.2|8927.1|8915.1|8915.6|8903.6|0
1653957900000|2022-05-31 00:45:00|8919.8|8907.8|8908.6|8896.6|8922.5|8910.5|8908.6|8896.6|0
1653958200000|2022-05-31 00:50:00|8907.7|8895.7|8915.5|8903.5|8917.8|8905.8|8904|8892|0
1653958500000|2022-05-31 00:55:00|8915.4|8903.4|8917.8|8905.8|8920.1|8908.1|8910.8|8898.8|0
1653958800000|2022-05-31 01:00:00|8917.7|8905.7|8917.6|8905.6|8917.7|8905.7|8913|8901|0
1653959100000|2022-05-31 01:05:00|8917.7|8905.7|8905.9|8893.9|8917.7|8905.7|8898.9|8886.9|0
1653959400000|2022-05-31 01:10:00|8906.3|8894.3|8915.1|8903.1|8915.1|8903.1|8905.9|8893.9|0
1653959700000|2022-05-31 01:15:00|8913.6|8901.6|8919.4|8907.4|8919.4|8907.4|8912.4|8900.4|0
1653960000000|2022-05-31 01:20:00|8919.5|8907.5|8917.2|8905.2|8922.9|8910.9|8917.2|8905.2|0
1653960300000|2022-05-31 01:25:00|8917.3|8905.3|8914.9|8902.9|8919.6|8907.6|8914.9|8902.9|0
1653960600000|2022-05-31 01:30:00|8914.8|8902.8|8917.5|8905.5|8922.1|8910.1|8910.5|8898.5|0
1653960900000|2022-05-31 01:35:00|8916.6|8904.6|8914|8902|8917.5|8905.5|8905.9|8893.9|0
1653961200000|2022-05-31 01:40:00|8913.6|8901.6|8926.8|8914.8|8926.8|8914.8|8912.8|8900.8|0
1653961500000|2022-05-31 01:45:00|8927.6|8915.6|8926.8|8914.8|8932.5|8920.5|8924.4|8912.4|0
1653961800000|2022-05-31 01:50:00|8926.3|8914.3|8920.1|8908.1|8926.3|8914.3|8920|8908|0
1653962100000|2022-05-31 01:55:00|8919.6|8907.6|8917.7|8905.7|8920.1|8908.1|8913.1|8901.1|0
1653962400000|2022-05-31 02:00:00|8916.9|8904.9|8920.1|8908.1|8924.7|8912.7|8914.3|8902.3|0
1653962700000|2022-05-31 02:05:00|8920.5|8908.5|8920.1|8908.1|8922.4|8910.4|8920|8908|0
1653963000000|2022-05-31 02:10:00|8920.5|8908.5|8931.7|8919.7|8931.7|8919.7|8920.1|8908.1|0
1653963300000|2022-05-31 02:15:00|8931.2|8919.2|8927|8915|8931.7|8919.7|8924.7|8912.7|0
1653963600000|2022-05-31 02:20:00|8927.4|8915.4|8927|8915|8930.5|8918.5|8924.7|8912.7|0
1653963900000|2022-05-31 02:25:00|8927.5|8915.5|8934|8922|8934|8922|8927|8915|0
1653964200000|2022-05-31 02:30:00|8931.4|8919.4|8931.4|8919.4|8936|8924|8929.1|8917.1|0
1653964500000|2022-05-31 02:35:00|8929.1|8917.1|8931.5|8919.5|8931.5|8919.5|8929.1|8917.1|0
1653964800000|2022-05-31 02:40:00|8931.4|8919.4|8929.1|8917.1|8932.6|8920.6|8926.8|8914.8|0
1653965100000|2022-05-31 02:45:00|8931.4|8919.4|8922.1|8910.1|8931.4|8919.4|8922.1|8910.1|0
1653965400000|2022-05-31 02:50:00|8922.2|8910.2|8924.4|8912.4|8925.6|8913.6|8922.1|8910.1|0
1653965700000|2022-05-31 02:55:00|8924.5|8912.5|8933.8|8921.8|8933.8|8921.8|8924.4|8912.4|0
1653966000000|2022-05-31 03:00:00|8934.4|8922.4|8934|8922|8936.3|8924.3|8931.7|8919.7|0
1653966300000|2022-05-31 03:05:00|8933.1|8921.1|8931.7|8919.7|8935.2|8923.2|8931.7|8919.7|0
1653966600000|2022-05-31 03:10:00|8932.6|8920.6|8925.9|8913.9|8934|8922|8924.7|8912.7|0
1653966900000|2022-05-31 03:15:00|8926.9|8914.9|8922.4|8910.4|8927|8915|8922.4|8910.4|0
1653967200000|2022-05-31 03:20:00|8922.3|8910.3|8920|8908|8922.4|8910.4|8918.8|8906.8|0
1653967500000|2022-05-31 03:25:00|8917.7|8905.7|8915.4|8903.4|8917.7|8905.7|8913|8901|0
1653967800000|2022-05-31 03:30:00|8916.5|8904.5|8915.3|8903.3|8917.7|8905.7|8913|8901|0
1653968100000|2022-05-31 03:35:00|8915.5|8903.5|8920.1|8908.1|8920.1|8908.1|8915.5|8903.5|0
1653968400000|2022-05-31 03:40:00|8919|8907|8920.1|8908.1|8920.2|8908.2|8917.8|8905.8|0
1653968700000|2022-05-31 03:45:00|8920.8|8908.8|8922.7|8910.7|8925|8913|8920.3|8908.3|0
1653969000000|2022-05-31 03:50:00|8922.6|8910.6|8918|8906|8922.7|8910.7|8915.7|8903.7|0
1653969300000|2022-05-31 03:55:00|8918.9|8906.9|8921.5|8909.5|8925|8913|8918|8906|0
1653969600000|2022-05-31 04:00:00|8920.3|8908.3|8920.3|8908.3|8922.6|8910.6|8920.2|8908.2|0
1653969900000|2022-05-31 04:05:00|8922.6|8910.6|8922.6|8910.6|8925|8913|8922.6|8910.6|0
1653970200000|2022-05-31 04:10:00|8921.5|8909.5|8920.3|8908.3|8922.6|8910.6|8920.3|8908.3|0
1653970500000|2022-05-31 04:15:00|8919.2|8907.2|8920.3|8908.3|8920.3|8908.3|8918|8906|0
1653970800000|2022-05-31 04:20:00|8919.1|8907.1|8917.9|8905.9|8919.1|8907.1|8917.9|8905.9|0
1653971100000|2022-05-31 04:25:00|8918|8906|8920.3|8908.3|8920.3|8908.3|8918|8906|0
1653971400000|2022-05-31 04:30:00|8920.3|8908.3|8920.3|8908.3|8922.7|8910.7|8918|8906|0
1653971700000|2022-05-31 04:35:00|8919.9|8907.9|8918|8906|8920.4|8908.4|8915.7|8903.7|0
1653972000000|2022-05-31 04:40:00|8917.2|8905.2|8915.8|8903.8|8918.1|8906.1|8913.4|8901.4|0
1653972300000|2022-05-31 04:45:00|8915.7|8903.7|8918.1|8906.1|8918.1|8906.1|8915.7|8903.7|0
1653972600000|2022-05-31 04:50:00|8918.9|8906.9|8922.7|8910.7|8922.7|8910.7|8918|8906|0
1653972900000|2022-05-31 04:55:00|8922.2|8910.2|8920.4|8908.4|8922.2|8910.2|8918|8906|0
1653973200000|2022-05-31 05:00:00|8920.4|8908.4|8915.9|8903.9|8922.7|8910.7|8915.8|8903.8|0
1653973500000|2022-05-31 05:05:00|8915.8|8903.8|8915.8|8903.8|8918.2|8906.2|8913.5|8901.5|0
1653973800000|2022-05-31 05:10:00|8913.5|8901.5|8918.1|8906.1|8919.2|8907.2|8913.5|8901.5|0
1653974100000|2022-05-31 05:15:00|8915.8|8903.8|8915.8|8903.8|8915.9|8903.9|8913.5|8901.5|0
1653974400000|2022-05-31 05:20:00|8916.2|8904.2|8920.8|8908.8|8920.9|8908.9|8913.9|8901.9|0
1653974700000|2022-05-31 05:25:00|8921.9|8909.9|8923.1|8911.1|8924.2|8912.2|8918.5|8906.5|0
1653975000000|2022-05-31 05:30:00|8924|8912|8923.3|8911.3|8925.6|8913.6|8923.1|8911.1|0
1653975300000|2022-05-31 05:35:00|8922.9|8910.9|8914.1|8902.1|8923.3|8911.3|8911.7|8899.7|0
1653975600000|2022-05-31 05:40:00|8914|8902|8909.4|8897.4|8914.1|8902.1|8909.4|8897.4|0
1653975900000|2022-05-31 05:45:00|8909.5|8897.5|8909.5|8897.5|8910.7|8898.7|8907.3|8895.3|0
1653976200000|2022-05-31 05:50:00|8909.6|8897.6|8902.7|8890.7|8911.9|8899.9|8902.6|8890.6|0
1653976500000|2022-05-31 05:55:00|8903.8|8891.8|8904.9|8892.9|8912|8900|8902.7|8890.7|0
1653976800000|2022-05-31 06:00:00|8902.7|8890.7|8902.1|8897.1|8912.1|8907.1|8902.1|8890.7|39
1653977100000|2022-05-31 06:05:00|8901.6|8896.6|8895.6|8890.6|8906.1|8901.1|8892.6|8887.6|75
1653977400000|2022-05-31 06:10:00|8894.6|8889.6|8894.1|8889.1|8895.6|8890.6|8891.1|8886.1|22
1653977700000|2022-05-31 06:15:00|8893.6|8888.6|8889.1|8884.1|8894.6|8889.6|8885.1|8880.1|4
1653978000000|2022-05-31 06:20:00|8888.6|8883.6|8892.6|8887.6|8892.6|8887.6|8887.6|8882.6|16
1653978300000|2022-05-31 06:25:00|8892.1|8887.1|8895.1|8890.1|8895.6|8890.6|8890.6|8885.6|9
1653978600000|2022-05-31 06:30:00|8895.6|8890.6|8895.6|8890.6|8896.1|8891.1|8894.1|8889.1|9
1653978900000|2022-05-31 06:35:00|8896.1|8891.1|8889.6|8884.6|8897.6|8892.6|8889.1|8884.1|17
1653979200000|2022-05-31 06:40:00|8890.1|8885.1|8881.6|8876.6|8892.1|8887.1|8880.6|8875.6|22
1653979500000|2022-05-31 06:45:00|8882.1|8877.1|8877.6|8872.6|8883.6|8878.6|8876.6|8871.6|31
1653979800000|2022-05-31 06:50:00|8878.1|8873.1|8878.6|8873.6|8882.6|8877.6|8875.1|8870.1|18
1653980100000|2022-05-31 06:55:00|8879.1|8874.1|8893.6|8888.6|8894.6|8889.6|8878.6|8873.6|37
1653980400000|2022-05-31 07:00:00|8895.1|8890.1|8918.6|8913.6|8924.6|8919.6|8895.1|8890.1|574
1653980700000|2022-05-31 07:05:00|8917.6|8912.6|8905.6|8900.6|8918.1|8913.1|8896.6|8891.6|241
1653981000000|2022-05-31 07:10:00|8904.6|8899.6|8907.6|8902.6|8908.1|8903.1|8895.6|8890.6|253
1653981300000|2022-05-31 07:15:00|8908.1|8903.1|8888.1|8883.1|8908.6|8903.6|8888.1|8883.1|133
1653981600000|2022-05-31 07:20:00|8886.6|8881.6|8897.6|8892.6|8897.6|8892.6|8880.1|8875.1|188
1653981900000|2022-05-31 07:25:00|8898.1|8893.1|8901.6|8896.6|8906.1|8901.1|8896.6|8891.6|142
1653982200000|2022-05-31 07:30:00|8901.1|8896.1|8903.6|8898.6|8904.1|8899.1|8889.6|8884.6|147
1653982500000|2022-05-31 07:35:00|8904.1|8899.1|8895.6|8890.6|8905.1|8900.1|8892.6|8887.6|95
1653982800000|2022-05-31 07:40:00|8894.5|8889.5|8897.5|8892.5|8897.5|8892.5|8889|8884|88
1653983100000|2022-05-31 07:45:00|8897|8892|8908.5|8903.5|8911|8906|8896|8891|192
1653983400000|2022-05-31 07:50:00|8907.5|8902.5|8913.5|8908.5|8914.5|8909.5|8903.5|8898.5|109
1653983700000|2022-05-31 07:55:00|8914|8909|8904.5|8899.5|8915.5|8910.5|8903.5|8898.5|55
1653984000000|2022-05-31 08:00:00|8905.5|8900.5|8916|8911|8916.5|8911.5|8905.5|8900.5|67
1653984300000|2022-05-31 08:05:00|8915.5|8910.5|8918|8913|8919.5|8914.5|8912.5|8907.5|88
1653984600000|2022-05-31 08:10:00|8917.5|8912.5|8915.5|8910.5|8919.5|8914.5|8913|8908|74
1653984900000|2022-05-31 08:15:00|8915|8910|8919.5|8914.5|8925|8920|8914.5|8909.5|108
1653985200000|2022-05-31 08:20:00|8920|8915|8918.5|8913.5|8923.5|8918.5|8918|8913|59
1653985500000|2022-05-31 08:25:00|8918|8913|8921|8916|8925|8920|8915.5|8910.5|49
1653985800000|2022-05-31 08:30:00|8920.5|8915.5|8919.5|8914.5|8922.5|8917.5|8915.5|8910.5|74
1653986100000|2022-05-31 08:35:00|8919|8914|8914.5|8909.5|8919|8914|8907|8902|78
1653986400000|2022-05-31 08:40:00|8914|8909|8922|8917|8924|8919|8913.5|8908.5|55
1653986700000|2022-05-31 08:45:00|8921|8916|8916.5|8911.5|8921.5|8916.5|8914|8909|43
1653987000000|2022-05-31 08:50:00|8916|8911|8912|8907|8917|8912|8911|8906|38
1653987300000|2022-05-31 08:55:00|8911.5|8906.5|8919|8914|8919|8914|8911.5|8906.5|81
1653987600000|2022-05-31 09:00:00|8918.5|8913.5|8909.5|8904.5|8918.5|8913.5|8904|8899|94
1653987900000|2022-05-31 09:05:00|8910|8905|8914|8909|8916|8911|8905|8900|74
1653988200000|2022-05-31 09:10:00|8914.5|8909.5|8911|8906|8918.5|8913.5|8911|8906|121
1653988500000|2022-05-31 09:15:00|8911.5|8906.5|8912.5|8907.5|8914|8909|8909.5|8904.5|41
1653988800000|2022-05-31 09:20:00|8913|8908|8910.5|8905.5|8918|8913|8910|8905|52
1653989100000|2022-05-31 09:25:00|8911|8906|8912|8907|8913|8908|8907.5|8902.5|39
1653989400000|2022-05-31 09:30:00|8912.5|8907.5|8910|8905|8915|8910|8909.5|8904.5|51
1653989700000|2022-05-31 09:35:00|8909.5|8904.5|8901.5|8896.5|8911.5|8906.5|8897|8892|69
1653990000000|2022-05-31 09:40:00|8902|8897|8898.5|8893.5|8903.5|8898.5|8894.5|8889.5|65
1653990300000|2022-05-31 09:45:00|8898|8893|8899|8894|8905.5|8900.5|8896.5|8891.5|33
1653990600000|2022-05-31 09:50:00|8897.5|8892.5|8898.5|8893.5|8900.5|8895.5|8895|8890|42
1653990900000|2022-05-31 09:55:00|8899|8894|8910.5|8905.5|8912|8907|8897.5|8892.5|140
1653991200000|2022-05-31 10:00:00|8910|8905|8909.5|8904.5|8914|8909|8907|8902|108
1653991500000|2022-05-31 10:05:00|8910|8905|8904.5|8899.5|8910|8905|8903.5|8898.5|18
1653991800000|2022-05-31 10:10:00|8905|8900|8898.5|8893.5|8907.5|8902.5|8897.5|8892.5|40
1653992100000|2022-05-31 10:15:00|8899|8894|8900|8895|8903|8898|8898.5|8893.5|35
1653992400000|2022-05-31 10:20:00|8899|8894|8894.5|8889.5|8899|8894|8893|8888|56
1653992700000|2022-05-31 10:25:00|8894|8889|8896|8891|8898.5|8893.5|8894|8889|68
1653993000000|2022-05-31 10:30:00|8896.5|8891.5|8893.5|8888.5|8897.5|8892.5|8892.5|8887.5|41
1653993300000|2022-05-31 10:35:00|8894|8889|8894|8889|8895|8890|8888.5|8883.5|62
1653993600000|2022-05-31 10:40:00|8893.5|8888.5|8900.5|8895.5|8901|8896|8893.5|8888.5|66
1653993900000|2022-05-31 10:45:00|8900|8895|8898.5|8893.5|8903.5|8898.5|8898|8893|34
1653994200000|2022-05-31 10:50:00|8899|8894|8895|8890|8903.5|8898.5|8893.5|8888.5|49
1653994500000|2022-05-31 10:55:00|8895.5|8890.5|8894.5|8889.5|8899|8894|8893|8888|27
1653994800000|2022-05-31 11:00:00|8895|8890|8901.5|8896.5|8903.5|8898.5|8895|8890|52
1653995100000|2022-05-31 11:05:00|8902|8897|8902.5|8897.5|8905.5|8900.5|8899.5|8894.5|37
1653995400000|2022-05-31 11:10:00|8903|8898|8892|8887|8904.5|8899.5|8891|8886|37
1653995700000|2022-05-31 11:15:00|8891.5|8886.5|8894|8889|8894.5|8889.5|8890.5|8885.5|16
1653996000000|2022-05-31 11:20:00|8893.5|8888.5|8893|8888|8896.5|8891.5|8890.5|8885.5|25
1653996300000|2022-05-31 11:25:00|8893.5|8888.5|8886.5|8881.5|8893.5|8888.5|8885.5|8880.5|33
1653996600000|2022-05-31 11:30:00|8887|8882|8885|8880|8888|8883|8884.5|8879.5|20
1653996900000|2022-05-31 11:35:00|8884.5|8879.5|8886|8881|8889.5|8884.5|8884.5|8879.5|32
1653997200000|2022-05-31 11:40:00|8886.3|8881.3|8882.8|8877.8|8886.8|8881.8|8880.8|8875.8|37
1653997500000|2022-05-31 11:45:00|8882.3|8877.3|8886.8|8881.8|8887.8|8882.8|8881.8|8876.8|14
1653997800000|2022-05-31 11:50:00|8887.3|8882.3|8885.8|8880.8|8889.3|8884.3|8885.3|8880.3|56
1653998100000|2022-05-31 11:55:00|8886.3|8881.3|8889.8|8884.8|8890.3|8885.3|8885.8|8880.8|42
1653998400000|2022-05-31 12:00:00|8889.3|8884.3|8882.8|8877.8|8889.8|8884.8|8880.8|8875.8|66
1653998700000|2022-05-31 12:05:00|8883.3|8878.3|8885.8|8880.8|8887.3|8882.3|8882.8|8877.8|83
1653999000000|2022-05-31 12:10:00|8886.3|8881.3|8886.3|8881.3|8887.3|8882.3|8880.3|8875.3|110
1653999300000|2022-05-31 12:15:00|8886.8|8881.8|8890.8|8885.8|8892.3|8887.3|8881.8|8876.8|113
1653999600000|2022-05-31 12:20:00|8890.3|8885.3|8884.3|8879.3|8890.3|8885.3|8884.3|8879.3|54
1653999900000|2022-05-31 12:25:00|8884.8|8879.8|8883.8|8878.8|8887.8|8882.8|8882.3|8877.3|64
1654000200000|2022-05-31 12:30:00|8883.3|8878.3|8878.8|8873.8|8884.3|8879.3|8877.3|8872.3|57
1654000500000|2022-05-31 12:35:00|8879.3|8874.3|8874.8|8869.8|8880.8|8875.8|8873.3|8868.3|80
1654000800000|2022-05-31 12:40:00|8875.3|8870.3|8873.3|8868.3|8878.8|8873.8|8872.8|8867.8|41
1654001100000|2022-05-31 12:45:00|8872.8|8867.8|8878.8|8873.8|8878.8|8873.8|8865.3|8860.3|80
1654001400000|2022-05-31 12:50:00|8878.3|8873.3|8879.3|8874.3|8881.3|8876.3|8874.8|8869.8|22
1654001700000|2022-05-31 12:55:00|8879.8|8874.8|8858.8|8853.8|8879.8|8874.8|8857.8|8852.8|84
1654002000000|2022-05-31 13:00:00|8858.3|8853.3|8859.8|8854.8|8861.8|8856.8|8855.3|8850.3|103
1654002300000|2022-05-31 13:05:00|8860.3|8855.3|8859.8|8854.8|8863.3|8858.3|8857.3|8852.3|73
1654002600000|2022-05-31 13:10:00|8860.3|8855.3|8877.8|8872.8|8878.3|8873.3|8860.3|8855.3|102
1654002900000|2022-05-31 13:15:00|8877.3|8872.3|8876.8|8871.8|8878.3|8873.3|8873.3|8868.3|47
1654003200000|2022-05-31 13:20:00|8876.3|8871.3|8877.8|8872.8|8881.8|8876.8|8875.8|8870.8|40
1654003500000|2022-05-31 13:25:00|8877.3|8872.3|8881.8|8876.8|8885.3|8880.3|8876.8|8871.8|40
1654003800000|2022-05-31 13:30:00|8882.3|8877.3|8866.8|8861.8|8887.8|8882.8|8866.8|8861.8|170
1654004100000|2022-05-31 13:35:00|8867.3|8862.3|8866.8|8861.8|8874.8|8869.8|8865.8|8860.8|74
1654004400000|2022-05-31 13:40:00|8866.3|8861.3|8857.8|8852.8|8866.8|8861.8|8857.3|8852.3|72
1654004700000|2022-05-31 13:45:00|8858.8|8853.8|8862.8|8857.8|8870.3|8865.3|8858.8|8853.8|102
1654005000000|2022-05-31 13:50:00|8862.3|8857.3|8866.8|8861.8|8868.8|8863.8|8861.3|8856.3|116
1654005300000|2022-05-31 13:55:00|8866.3|8861.3|8867.8|8862.8|8879.8|8874.8|8866.3|8861.3|89
1654005600000|2022-05-31 14:00:00|8868.3|8863.3|8863.3|8858.3|8875.8|8870.8|8863.3|8858.3|102
1654005900000|2022-05-31 14:05:00|8863.8|8858.8|8860.8|8855.8|8869.8|8864.8|8859.3|8854.3|91
1654006200000|2022-05-31 14:10:00|8860.3|8855.3|8864.8|8859.8|8865.8|8860.8|8854.8|8849.8|138
1654006500000|2022-05-31 14:15:00|8865.3|8860.3|8874.3|8869.3|8874.8|8869.8|8863.8|8858.8|149
1654006800000|2022-05-31 14:20:00|8874.8|8869.8|8868.3|8863.3|8876.8|8871.8|8865.3|8860.3|177
1654007100000|2022-05-31 14:25:00|8867.8|8862.8|8858.8|8853.8|8868.3|8863.3|8857.8|8852.8|124
1654007400000|2022-05-31 14:30:00|8858.3|8853.3|8859.8|8854.8|8868.8|8863.8|8857.3|8852.3|103
1654007700000|2022-05-31 14:35:00|8858.8|8853.8|8860.3|8855.3|8861.8|8856.8|8856.3|8851.3|121
1654008000000|2022-05-31 14:40:00|8860.8|8855.8|8864.8|8859.8|8865.3|8860.3|8859.8|8854.8|89
1654008300000|2022-05-31 14:45:00|8865.3|8860.3|8864.8|8859.8|8872.3|8867.3|8862.8|8857.8|137
1654008600000|2022-05-31 14:50:00|8864.3|8859.3|8866.3|8861.3|8869.3|8864.3|8863.8|8858.8|68
1654008900000|2022-05-31 14:55:00|8866.8|8861.8|8860.8|8855.8|8866.8|8861.8|8857.3|8852.3|65
1654009200000|2022-05-31 15:00:00|8860.3|8855.3|8870.3|8865.3|8871.8|8866.8|8858.8|8853.8|102
1654009500000|2022-05-31 15:05:00|8869.8|8864.8|8859.8|8854.8|8870.3|8865.3|8858.8|8853.8|55
1654009800000|2022-05-31 15:10:00|8860.3|8855.3|8853.3|8848.3|8860.8|8855.8|8852.8|8847.8|57
1654010100000|2022-05-31 15:15:00|8852.8|8847.8|8844.3|8839.3|8853.8|8848.8|8843.8|8838.8|83
1654010400000|2022-05-31 15:20:00|8843.8|8838.8|8842.8|8837.8|8847.3|8842.3|8838.8|8833.8|221
1654010700000|2022-05-31 15:25:00|8843.3|8838.3|8835.8|8830.8|8852.8|8847.8|8835.8|8830.8|743
1654011000000|2022-05-31 15:30:00|8820.9|8814.9|8837.9|8830.9|8851.9|8845.9|8816.9|8810.9|1050
1654011300000|2022-05-31 15:35:00|8838.9|8831.9|8851.9|8845.9|8852.9|8846.9|8837.9|8831.9|253
1654011600000|2022-05-31 15:40:00|8850.9|8844.9|8852.9|8845.9|8854.9|8847.9|8847.9|8841.9|49
1654011900000|2022-05-31 15:45:00|8853.9|8847.9|8859.9|8852.9|8859.9|8853.9|8852.9|8846.9|55
1654012200000|2022-05-31 15:50:00|8858.9|8853.9|8866.9|8859.9|8869.9|8862.9|8858.9|8852.9|44
1654012500000|2022-05-31 15:55:00|8867.9|8860.9|8873.9|8867.9|8873.9|8867.9|8867.9|8859.9|805
1654012800000|2022-05-31 16:00:00|8874.9|8866.9|8878.9|8872.9|8881.9|8875.9|8873.9|8866.9|33
1654013100000|2022-05-31 16:05:00|8877.9|8871.9|8868.9|8862.9|8878.9|8871.9|8868.9|8862.9|52
1654013400000|2022-05-31 16:10:00|8867.9|8861.9|8863.9|8856.9|8870.9|8863.9|8862.9|8856.9|38
1654013700000|2022-05-31 16:15:00|8862.9|8855.9|8862.9|8855.9|8863.9|8856.9|8857.9|8851.9|19
1654014000000|2022-05-31 16:20:00|8861.9|8856.9|8859.9|8852.9|8862.9|8856.9|8856.9|8850.9|12
1654014300000|2022-05-31 16:25:00|8858.9|8851.9|8865.9|8859.9|8867.9|8860.9|8858.9|8851.9|15
1654014600000|2022-05-31 16:30:00|8866.9|8860.9|8868.9|8862.9|8868.9|8862.9|8865.9|8859.9|19
1654014900000|2022-05-31 16:35:00|8869.9|8863.9|8872.9|8866.9|8872.9|8866.9|8866.9|8859.9|27
1654015200000|2022-05-31 16:40:00|8873.9|8867.9|8876.9|8870.9|8880.9|8873.9|8873.9|8867.9|39
1654015500000|2022-05-31 16:45:00|8877.9|8871.9|8873.9|8866.9|8878.9|8871.9|8871.9|8864.9|19
1654015800000|2022-05-31 16:50:00|8872.9|8865.9|8875.9|8868.9|8877.9|8870.9|8872.9|8865.9|18
1654016100000|2022-05-31 16:55:00|8874.9|8867.9|8870.9|8863.9|8876.9|8870.9|8868.9|8861.9|18
1654016400000|2022-05-31 17:00:00|8869.9|8862.9|8860.9|8853.9|8870.9|8863.9|8857.9|8851.9|24
1654016700000|2022-05-31 17:05:00|8861.9|8855.9|8872.9|8865.9|8875.9|8868.9|8861.9|8854.9|15
1654017000000|2022-05-31 17:10:00|8870.9|8864.9|8869.9|8861.9|8873.9|8866.9|8866.9|8859.9|10
1654017300000|2022-05-31 17:15:00|8868.9|8860.9|8862.9|8855.9|8868.9|8860.9|8858.9|8852.9|8
1654017600000|2022-05-31 17:20:00|8863.9|8856.9|8852.9|8846.9|8863.9|8856.9|8852.9|8845.9|48
1654017900000|2022-05-31 17:25:00|8853.9|8847.9|8855.9|8848.9|8857.9|8849.9|8850.9|8843.9|16
1654018200000|2022-05-31 17:30:00|8854.9|8847.9|8863.9|8855.9|8863.9|8856.9|8851.9|8845.9|10
1654018500000|2022-05-31 17:35:00|8862.9|8854.9|8861.9|8853.9|8867.9|8858.9|8857.9|8850.9|12
1654018800000|2022-05-31 17:40:00|8862.9|8854.9|8867.9|8859.9|8869.9|8861.9|8860.9|8852.9|9
1654019100000|2022-05-31 17:45:00|8868.9|8860.9|8861.9|8853.9|8868.9|8860.9|8859.9|8851.9|13
1654019400000|2022-05-31 17:50:00|8860.9|8852.9|8865.9|8855.9|8872.4|8860.4|8858.9|8850.9|51
1654019700000|2022-05-31 17:55:00|8862.9|8856.9|8871.5|8859.5|8872.4|8862.4|8862.9|8854.9|41
1654020000000|2022-05-31 18:00:00|8869.2|8857.2|8858|8846|8871.7|8859.7|8858|8846|0
1654020300000|2022-05-31 18:05:00|8857.9|8845.9|8855.8|8843.8|8858.1|8846.1|8848.7|8836.7|0
1654020600000|2022-05-31 18:10:00|8855.9|8843.9|8855.8|8843.8|8858.2|8846.2|8852.3|8840.3|0
1654020900000|2022-05-31 18:15:00|8853.5|8841.5|8858.2|8846.2|8858.2|8846.2|8853.5|8841.5|0
1654021200000|2022-05-31 18:20:00|8858.3|8846.3|8851.1|8839.1|8858.4|8846.4|8846.3|8834.3|0
1654021500000|2022-05-31 18:25:00|8851|8839|8848.8|8836.8|8851.1|8839.1|8843.9|8831.9|0
1654021800000|2022-05-31 18:30:00|8848.7|8836.7|8846.4|8834.4|8853.5|8841.5|8846.3|8834.3|0
1654022100000|2022-05-31 18:35:00|8847.5|8835.5|8851|8839|8853.4|8841.4|8846.3|8834.3|0
1654022400000|2022-05-31 18:40:00|8848.7|8836.7|8836.6|8824.6|8851|8839|8836.5|8824.5|0
1654022700000|2022-05-31 18:45:00|8836.5|8824.5|8827.4|8815.4|8836.6|8824.6|8820.1|8808.1|0
1654023000000|2022-05-31 18:50:00|8826.3|8814.3|8817.9|8805.9|8829.8|8817.8|8817.8|8805.8|0
1654023300000|2022-05-31 18:55:00|8819|8807|8823.7|8811.7|8827.3|8815.3|8813|8801|0
1654023600000|2022-05-31 19:00:00|8824.8|8812.8|8821.9|8809.9|8824.8|8812.8|8812.5|8800.5|0
1654023900000|2022-05-31 19:05:00|8822|8810|8831.5|8819.5|8833.8|8821.8|8817.1|8805.1|0
1654024200000|2022-05-31 19:10:00|8831.4|8819.4|8833.7|8821.7|8833.7|8821.7|8824.3|8812.3|0
1654024500000|2022-05-31 19:15:00|8833.8|8821.8|8833.8|8821.8|8845.7|8833.7|8832.6|8820.6|0
1654024800000|2022-05-31 19:20:00|8836.1|8824.1|8845.5|8833.5|8850.2|8838.2|8833.7|8821.7|0
1654025100000|2022-05-31 19:25:00|8843.2|8831.2|8843.3|8831.3|8847.9|8835.9|8840.8|8828.8|0
1654025400000|2022-05-31 19:30:00|8843.4|8831.4|8852.8|8840.8|8855.2|8843.2|8843.4|8831.4|0
1654025700000|2022-05-31 19:35:00|8852.9|8840.9|8850.4|8838.4|8855.2|8843.2|8845.7|8833.7|0
1654026000000|2022-05-31 19:40:00|8850.5|8838.5|8843.1|8831.1|8855.1|8843.1|8843|8831|0
1654026300000|2022-05-31 19:45:00|8843|8831|8837.6|8825.6|8844.5|8832.5|8833.8|8821.8|0
1654026600000|2022-05-31 19:50:00|8836.5|8824.5|8834.1|8822.1|8853.2|8841.2|8831.8|8819.8|0
1654026900000|2022-05-31 19:55:00|8834|8822|8821.2|8809.2|8834|8822|8819.9|8807.9|0
1654027200000|2022-05-31 20:00:00|8822.3|8810.3|8818.6|8806.6|8833.2|8821.2|8818.1|8806.1|0
1654027500000|2022-05-31 20:05:00|8818.5|8806.5|8818.7|8806.7|8820.3|8808.3|8812.9|8800.9|0
1654027800000|2022-05-31 20:10:00|8818.9|8806.9|8822.6|8810.6|8833.4|8821.4|8818.7|8806.7|0
1654028100000|2022-05-31 20:15:00|8822.7|8810.7|8825.1|8813.1|8826|8814|8819.6|8807.6|0
1654028400000|2022-05-31 20:20:00|8825.5|8813.5|8826.7|8814.7|8827.6|8815.6|8823.9|8811.9|0
1654028700000|2022-05-31 20:25:00|8826.8|8814.8|8828.8|8816.8|8828.8|8816.8|8819.9|8807.9|0
1654029000000|2022-05-31 20:30:00|8828.9|8816.9|8825.6|8813.6|8829.1|8817.1|8823.9|8811.9|0
1654029300000|2022-05-31 20:35:00|8825.8|8813.8|8827.7|8815.7|8827.7|8815.7|8824.6|8812.6|0
1654029600000|2022-05-31 20:40:00|8827.2|8815.2|8828.1|8816.1|8829.8|8817.8|8826.7|8814.7|0
1654029900000|2022-05-31 20:45:00|8828.2|8816.2|8830.7|8818.7|8830.7|8818.7|8826|8814|0
1654030200000|2022-05-31 20:50:00|8830.3|8818.3|8830.7|8818.7|8832.8|8820.8|8829.8|8817.8|0
1654030500000|2022-05-31 20:55:00|8830.5|8818.5|8829.4|8817.4|8831.2|8819.2|8827.7|8815.7|0
1654030800000|2022-05-31 21:00:00|8829.1|8817.1|8829.1|8817.1|8829.4|8817.4|8828.4|8816.4|0
1654031100000|2022-05-31 21:05:00|8829.2|8817.2|8828.2|8816.2|8829.4|8817.4|8828.2|8816.2|0
1654031400000|2022-05-31 21:10:00|8828.4|8816.4|8830.3|8818.3|8830.6|8818.6|8828.4|8816.4|0
1654031700000|2022-05-31 21:15:00|8830.6|8818.6|8830.5|8818.5|8831.3|8819.3|8829.8|8817.8|0
1654032000000|2022-05-31 21:20:00|8830.3|8818.3|8830.1|8818.1|8830.3|8818.3|8830.1|8818.1|0
1654032300000|2022-05-31 21:25:00|8830.3|8818.3|8831.3|8819.3|8831.3|8819.3|8830.1|8818.1|0
1654032600000|2022-05-31 21:30:00|8831.7|8819.7|8832.4|8820.4|8832.4|8820.4|8831.7|8819.7|0
1654032900000|2022-05-31 21:35:00|8832.7|8820.7|8833.1|8821.1|8833.1|8821.1|8832.4|8820.4|0
1654033200000|2022-05-31 21:40:00|8832.9|8820.9|8831.7|8819.7|8833.1|8821.1|8831.7|8819.7|0
1654033500000|2022-05-31 21:45:00|8832|8820|8837.9|8825.9|8837.9|8825.9|8831.7|8819.7|0
1654033800000|2022-05-31 21:50:00|8837.7|8825.7|8837.9|8825.9|8837.9|8825.9|8837.4|8825.4|0
1654034100000|2022-05-31 21:55:00|8837.7|8825.7|8838.6|8826.6|8839.1|8827.1|8837.7|8825.7|0
1654034400000|2022-05-31 22:00:00|8838.9|8826.9|8843.8|8831.8|8845.6|8833.6|8838.9|8826.9|0
1654034700000|2022-05-31 22:05:00|8844.2|8832.2|8845.2|8833.2|8846.1|8834.1|8843.5|8831.5|0
1654035000000|2022-05-31 22:10:00|8844.7|8832.7|8841.9|8829.9|8844.7|8832.7|8841|8829|0
1654035300000|2022-05-31 22:15:00|8842.1|8830.1|8840|8828|8845.2|8833.2|8840|8828|0
1654035600000|2022-05-31 22:20:00|8840.5|8828.5|8841|8829|8841.2|8829.2|8839.6|8827.6|0
1654035900000|2022-05-31 22:25:00|8841.2|8829.2|8842.6|8830.6|8842.6|8830.6|8837.4|8825.4|0
1654036200000|2022-05-31 22:30:00|8842.8|8830.8|8844.2|8832.2|8845.6|8833.6|8842.8|8830.8|0
1654036500000|2022-05-31 22:35:00|8844.3|8832.3|8849.9|8837.9|8849.9|8837.9|8843.8|8831.8|0
1654036800000|2022-05-31 22:40:00|8850.1|8838.1|8846.4|8834.4|8850.8|8838.8|8846.1|8834.1|0
1654037100000|2022-05-31 22:45:00|8846.8|8834.8|8852.5|8840.5|8853.4|8841.4|8846.4|8834.4|0
1654037400000|2022-05-31 22:50:00|8852.9|8840.9|8850.4|8838.4|8853.4|8841.4|8849.4|8837.4|0
1654037700000|2022-05-31 22:55:00|8850.8|8838.8|8854.1|8842.1|8855.5|8843.5|8850.8|8838.8|0
1654038000000|2022-05-31 23:00:00|8854.6|8842.6|8853.4|8841.4|8856|8844|8851.5|8839.5|0
1654038300000|2022-05-31 23:05:00|8853.2|8841.2|8850.4|8838.4|8854.1|8842.1|8849|8837|0
1654038600000|2022-05-31 23:10:00|8850.3|8838.3|8851.3|8839.3|8852.5|8840.5|8849|8837|0
1654038900000|2022-05-31 23:15:00|8851.5|8839.5|8850.4|8838.4|8852.2|8840.2|8849|8837|0
1654039200000|2022-05-31 23:20:00|8850.1|8838.1|8852|8840|8852|8840|8848.7|8836.7|0
1654039500000|2022-05-31 23:25:00|8851.5|8839.5|8854.6|8842.6|8855.1|8843.1|8851.5|8839.5|0
1654039800000|2022-05-31 23:30:00|8854.8|8842.8|8855|8843|8856.5|8844.5|8854|8842|0
1654040100000|2022-05-31 23:35:00|8854.9|8842.9|8849.8|8837.8|8854.9|8842.9|8849.8|8837.8|0
1654040400000|2022-05-31 23:40:00|8850|8838|8857.5|8845.5|8857.5|8845.5|8850|8838|0
1654040700000|2022-05-31 23:45:00|8858|8846|8861|8849|8862.2|8850.2|8857.5|8845.5|0
1654041000000|2022-05-31 23:50:00|8861.1|8849.1|8862.7|8850.7|8863.6|8851.6|8861|8849|0
1654041300000|2022-05-31 23:55:00|8862.9|8850.9|8863.2|8851.2|8864.6|8852.6|8860.6|8848.6|0
1654041600000|2022-06-01 00:00:00|8863.6|8851.6|8869.6|8857.6|8869.6|8857.6|8863.2|8851.2|0
1654041900000|2022-06-01 00:05:00|8870.1|8858.1|8871|8859|8872.7|8860.7|8869.6|8857.6|0
1654042200000|2022-06-01 00:10:00|8871.3|8859.3|8871.5|8859.5|8871.7|8859.7|8868.9|8856.9|0
1654042500000|2022-06-01 00:15:00|8871.6|8859.6|8874.1|8862.1|8887.9|8875.9|8871.6|8859.6|0
1654042800000|2022-06-01 00:20:00|8873.2|8861.2|8878.7|8866.7|8881.1|8869.1|8871.8|8859.8|0
1654043100000|2022-06-01 00:25:00|8879.6|8867.6|8878.7|8866.7|8883.4|8871.4|8878.7|8866.7|0
1654043400000|2022-06-01 00:30:00|8876.5|8864.5|8881.1|8869.1|8883.3|8871.3|8876.5|8864.5|0
1654043700000|2022-06-01 00:35:00|8881|8869|8872|8860|8881|8869|8870.8|8858.8|0
1654044000000|2022-06-01 00:40:00|8874.2|8862.2|8876.5|8864.5|8876.6|8864.6|8872|8860|0
1654044300000|2022-06-01 00:45:00|8876.6|8864.6|8878.8|8866.8|8878.8|8866.8|8874.2|8862.2|0
1654044600000|2022-06-01 00:50:00|8881.1|8869.1|8878.8|8866.8|8881.1|8869.1|8878.8|8866.8|0
1654044900000|2022-06-01 00:55:00|8876.5|8864.5|8874.2|8862.2|8876.5|8864.5|8871.9|8859.9|0
1654045200000|2022-06-01 01:00:00|8873.7|8861.7|8876.5|8864.5|8876.5|8864.5|8869.5|8857.5|0
1654045500000|2022-06-01 01:05:00|8876.4|8864.4|8876.5|8864.5|8877.6|8865.6|8874.1|8862.1|0
1654045800000|2022-06-01 01:10:00|8877.3|8865.3|8885.7|8873.7|8885.8|8873.8|8877.3|8865.3|0
1654046100000|2022-06-01 01:15:00|8888.1|8876.1|8885.9|8873.9|8888.2|8876.2|8885.8|8873.8|0
1654046400000|2022-06-01 01:20:00|8887|8875|8881.3|8869.3|8887.1|8875.1|8881.3|8869.3|0
1654046700000|2022-06-01 01:25:00|8881.4|8869.4|8879.3|8867.3|8881.6|8869.6|8877|8865|0
1654047000000|2022-06-01 01:30:00|8878.2|8866.2|8874.4|8862.4|8879.1|8867.1|8874.4|8862.4|0
1654047300000|2022-06-01 01:35:00|8873.6|8861.6|8879.1|8867.1|8879.1|8867.1|8869.8|8857.8|0
1654047600000|2022-06-01 01:40:00|8878.7|8866.7|8876.8|8864.8|8879.1|8867.1|8874.4|8862.4|0
1654047900000|2022-06-01 01:45:00|8876.7|8864.7|8876.8|8864.8|8879.1|8867.1|8874.4|8862.4|0
1654048200000|2022-06-01 01:50:00|8877.2|8865.2|8879.2|8867.2|8879.2|8867.2|8876.8|8864.8|0
1654048500000|2022-06-01 01:55:00|8880.1|8868.1|8879.2|8867.2|8881.5|8869.5|8879.1|8867.1|0
1654048800000|2022-06-01 02:00:00|8877|8865|8875.9|8863.9|8877|8865|8873.6|8861.6|0
1654049100000|2022-06-01 02:05:00|8874.8|8862.8|8870.2|8858.2|8877|8865|8870.1|8858.1|0
1654049400000|2022-06-01 02:10:00|8871.3|8859.3|8872.5|8860.5|8872.5|8860.5|8870.2|8858.2|0
1654049700000|2022-06-01 02:15:00|8873.6|8861.6|8877|8865|8877.1|8865.1|8872.5|8860.5|0
1654050000000|2022-06-01 02:20:00|8878.2|8866.2|8879.2|8867.2|8881.6|8869.6|8878.2|8866.2|0
1654050300000|2022-06-01 02:25:00|8879.3|8867.3|8876.9|8864.9|8879.3|8867.3|8876.9|8864.9|0
1654050600000|2022-06-01 02:30:00|8877|8865|8876.9|8864.9|8879.2|8867.2|8876.9|8864.9|0
1654050900000|2022-06-01 02:35:00|8877|8865|8879.2|8867.2|8879.2|8867.2|8876.9|8864.9|0
1654051200000|2022-06-01 02:40:00|8876.9|8864.9|8879.2|8867.2|8879.2|8867.2|8876.9|8864.9|0
1654051500000|2022-06-01 02:45:00|8881.4|8869.4|8876.9|8864.9|8881.4|8869.4|8876.8|8864.8|0
1654051800000|2022-06-01 02:50:00|8876.8|8864.8|8867.6|8855.6|8876.9|8864.9|8867.6|8855.6|0
1654052100000|2022-06-01 02:55:00|8867.7|8855.7|8868.7|8856.7|8869.9|8857.9|8867.5|8855.5|0
1654052400000|2022-06-01 03:00:00|8867.6|8855.6|8865.2|8853.2|8867.6|8855.6|8865.1|8853.1|0
1654052700000|2022-06-01 03:05:00|8865.1|8853.1|8865.1|8853.1|8867.5|8855.5|8865.1|8853.1|0
1654053000000|2022-06-01 03:10:00|8865.2|8853.2|8865.1|8853.1|8867.5|8855.5|8865.1|8853.1|0
1654053300000|2022-06-01 03:15:00|8867.4|8855.4|8869.7|8857.7|8872|8860|8867.4|8855.4|0
1654053600000|2022-06-01 03:20:00|8870.8|8858.8|8874.2|8862.2|8874.3|8862.3|8869.6|8857.6|0
1654053900000|2022-06-01 03:25:00|8874.3|8862.3|8874.2|8862.2|8875.4|8863.4|8872|8860|0
1654054200000|2022-06-01 03:30:00|8873.1|8861.1|8872|8860|8874.3|8862.3|8871.9|8859.9|0
1654054500000|2022-06-01 03:35:00|8871.9|8859.9|8869.7|8857.7|8872|8860|8869.6|8857.6|0
1654054800000|2022-06-01 03:40:00|8870.8|8858.8|8869.7|8857.7|8872|8860|8869.6|8857.6|0
1654055100000|2022-06-01 03:45:00|8870.8|8858.8|8874.4|8862.4|8874.4|8862.4|8870.8|8858.8|0
1654055400000|2022-06-01 03:50:00|8873.2|8861.2|8872.1|8860.1|8874.4|8862.4|8872|8860|0
1654055700000|2022-06-01 03:55:00|8872|8860|8872.1|8860.1|8872.1|8860.1|8872|8860|0
1654056000000|2022-06-01 04:00:00|8874.4|8862.4|8872.1|8860.1|8874.4|8862.4|8872.1|8860.1|0
1654056300000|2022-06-01 04:05:00|8872.2|8860.2|8858.2|8846.2|8872.2|8860.2|8858.1|8846.1|0
1654056600000|2022-06-01 04:10:00|8858.1|8846.1|8859.3|8847.3|8860.4|8848.4|8855.8|8843.8|0
1654056900000|2022-06-01 04:15:00|8858.9|8846.9|8860.4|8848.4|8860.4|8848.4|8858.1|8846.1|0
1654057200000|2022-06-01 04:20:00|8860|8848|8862.8|8850.8|8862.8|8850.8|8859.3|8847.3|0
1654057500000|2022-06-01 04:25:00|8862.3|8850.3|8865.1|8853.1|8865.1|8853.1|8860.4|8848.4|0
1654057800000|2022-06-01 04:30:00|8864|8852|8862.8|8850.8|8865.1|8853.1|8862.8|8850.8|0
1654058100000|2022-06-01 04:35:00|8862.7|8850.7|8865.2|8853.2|8865.2|8853.2|8862.7|8850.7|0
1654058400000|2022-06-01 04:40:00|8865.1|8853.1|8865.1|8853.1|8865.2|8853.2|8865.1|8853.1|0
1654058700000|2022-06-01 04:45:00|8865.2|8853.2|8865.1|8853.1|8867.4|8855.4|8865.1|8853.1|0
1654059000000|2022-06-01 04:50:00|8865|8853|8867.4|8855.4|8867.4|8855.4|8865|8853|0
1654059300000|2022-06-01 04:55:00|8868.5|8856.5|8873.2|8861.2|8874.4|8862.4|8868.5|8856.5|0
1654059600000|2022-06-01 05:00:00|8873.7|8861.7|8874.4|8862.4|8874.4|8862.4|8872.1|8860.1|0
1654059900000|2022-06-01 05:05:00|8875.3|8863.3|8876.7|8864.7|8880.2|8868.2|8874.4|8862.4|0
1654060200000|2022-06-01 05:10:00|8876.3|8864.3|8872.1|8860.1|8876.7|8864.7|8872.1|8860.1|0
1654060500000|2022-06-01 05:15:00|8872.7|8860.7|8869.2|8857.2|8875|8863|8868|8856|0
1654060800000|2022-06-01 05:20:00|8869.6|8857.6|8867.9|8855.9|8870.3|8858.3|8867.9|8855.9|0
1654061100000|2022-06-01 05:25:00|8868.3|8856.3|8865.6|8853.6|8870.2|8858.2|8865.6|8853.6|0
1654061400000|2022-06-01 05:30:00|8865.5|8853.5|8846.7|8834.7|8865.5|8853.5|8846.7|8834.7|0
1654061700000|2022-06-01 05:35:00|8846.8|8834.8|8849.1|8837.1|8851.5|8839.5|8846.8|8834.8|0
1654062000000|2022-06-01 05:40:00|8849.2|8837.2|8850.3|8838.3|8852.6|8840.6|8849.1|8837.1|0
1654062300000|2022-06-01 05:45:00|8850.7|8838.7|8842.1|8830.1|8851.5|8839.5|8842.1|8830.1|0
1654062600000|2022-06-01 05:50:00|8842.6|8830.6|8844.4|8832.4|8849.1|8837.1|8842.1|8830.1|0
1654062900000|2022-06-01 05:55:00|8844.5|8832.5|8849.1|8837.1|8849.1|8837.1|8842.1|8830.1|0
1654063200000|2022-06-01 06:00:00|8846.7|8834.7|8852.9|8847.9|8857.4|8852.4|8839.8|8827.8|19
1654063500000|2022-06-01 06:05:00|8853.4|8848.4|8861.9|8856.9|8861.9|8856.9|8852.4|8847.4|17
1654063800000|2022-06-01 06:10:00|8862.4|8857.4|8858.4|8853.4|8864.9|8859.9|8858.4|8853.4|13
1654064100000|2022-06-01 06:15:00|8857.9|8852.9|8852.9|8847.9|8858.9|8853.9|8850.4|8845.4|5
1654064400000|2022-06-01 06:20:00|8853.4|8848.4|8858.9|8853.9|8860.9|8855.9|8852.9|8847.9|4
1654064700000|2022-06-01 06:25:00|8858.4|8853.4|8855.4|8850.4|8858.4|8853.4|8854.4|8849.4|6
1654065000000|2022-06-01 06:30:00|8854.9|8849.9|8856.9|8851.9|8858.9|8853.9|8854.9|8849.9|11
1654065300000|2022-06-01 06:35:00|8854.9|8849.9|8854.9|8849.9|8857.4|8852.4|8849.9|8844.9|18
1654065600000|2022-06-01 06:40:00|8855.4|8850.4|8858.9|8853.9|8859.9|8854.9|8855.4|8850.4|10
1654065900000|2022-06-01 06:45:00|8858.4|8853.4|8863.9|8858.9|8863.9|8858.9|8856.4|8851.4|9
1654066200000|2022-06-01 06:50:00|8864.4|8859.4|8861.9|8856.9|8864.9|8859.9|8858.9|8853.9|7
1654066500000|2022-06-01 06:55:00|8861.4|8856.4|8869.9|8864.9|8869.9|8864.9|8860.9|8855.9|18
1654066800000|2022-06-01 07:00:00|8875.9|8870.9|8903.4|8898.4|8910.4|8905.4|8871.9|8866.9|997
1654067100000|2022-06-01 07:05:00|8902.9|8897.9|8902.9|8897.9|8906.4|8901.4|8894.9|8889.9|289
1654067400000|2022-06-01 07:10:00|8902.4|8897.4|8893.9|8888.9|8910.9|8905.9|8893.4|8888.4|208
1654067700000|2022-06-01 07:15:00|8894.4|8889.4|8887.9|8882.9|8896.4|8891.4|8886.9|8881.9|187
1654068000000|2022-06-01 07:20:00|8888.4|8883.4|8890.9|8885.9|8896.9|8891.9|8883.4|8878.4|172
1654068300000|2022-06-01 07:25:00|8890.4|8885.4|8885.4|8880.4|8891.9|8886.9|8883.9|8878.9|80
1654068600000|2022-06-01 07:30:00|8884.9|8879.9|8885.9|8880.9|8886.9|8881.9|8875.4|8870.4|119
1654068900000|2022-06-01 07:35:00|8885.4|8880.4|8875.4|8870.4|8886.4|8881.4|8875.4|8870.4|98
1654069200000|2022-06-01 07:40:00|8877.6|8872.6|8869.1|8864.1|8878.1|8873.1|8856.1|8851.1|204
1654069500000|2022-06-01 07:45:00|8869.6|8864.6|8869.6|8864.6|8870.1|8865.1|8862.6|8857.6|109
1654069800000|2022-06-01 07:50:00|8870.1|8865.1|8851.6|8846.6|8873.1|8868.1|8849.6|8844.6|238
1654070100000|2022-06-01 07:55:00|8852.1|8847.1|8861.6|8856.6|8863.1|8858.1|8851.6|8846.6|56
1654070400000|2022-06-01 08:00:00|8862.1|8857.1|8858.6|8853.6|8867.6|8862.6|8858.1|8853.1|79
1654070700000|2022-06-01 08:05:00|8858.1|8853.1|8845.1|8840.1|8862.1|8857.1|8830.6|8825.6|176
1654071000000|2022-06-01 08:10:00|8845.6|8840.6|8840.1|8835.1|8850.1|8845.1|8839.6|8834.6|102
1654071300000|2022-06-01 08:15:00|8840.6|8835.6|8837.1|8832.1|8845.1|8840.1|8835.1|8830.1|69
1654071600000|2022-06-01 08:20:00|8837.6|8832.6|8841.1|8836.1|8842.1|8837.1|8833.6|8828.6|67
1654071900000|2022-06-01 08:25:00|8840.6|8835.6|8847.1|8842.1|8849.1|8844.1|8840.1|8835.1|56
1654072200000|2022-06-01 08:30:00|8846.6|8841.6|8847.1|8842.1|8851.1|8846.1|8844.6|8839.6|78
1654072500000|2022-06-01 08:35:00|8847.6|8842.6|8845.1|8840.1|8850.1|8845.1|8837.1|8832.1|66
1654072800000|2022-06-01 08:40:00|8845.6|8840.6|8842.1|8837.1|8846.1|8841.1|8839.6|8834.6|195
1654073100000|2022-06-01 08:45:00|8842.6|8837.6|8847.1|8842.1|8849.6|8844.6|8842.1|8837.1|78
1654073400000|2022-06-01 08:50:00|8846.6|8841.6|8843.1|8838.1|8848.1|8843.1|8842.6|8837.6|61
1654073700000|2022-06-01 08:55:00|8843.6|8838.6|8836.6|8831.6|8845.6|8840.6|8836.1|8831.1|46
1654074000000|2022-06-01 09:00:00|8836.1|8831.1|8840.1|8835.1|8842.1|8837.1|8836.1|8831.1|34
1654074300000|2022-06-01 09:05:00|8840.6|8835.6|8843.1|8838.1|8846.1|8841.1|8840.1|8835.1|81
1654074600000|2022-06-01 09:10:00|8843.6|8838.6|8838.1|8833.1|8843.6|8838.6|8836.6|8831.6|45
1654074900000|2022-06-01 09:15:00|8837.6|8832.6|8841.1|8836.1|8841.1|8836.1|8835.6|8830.6|51
1654075200000|2022-06-01 09:20:00|8840.6|8835.6|8841.6|8836.6|8842.6|8837.6|8837.1|8832.1|35
1654075500000|2022-06-01 09:25:00|8840.6|8835.6|8846.6|8841.6|8846.6|8841.6|8840.1|8835.1|48
1654075800000|2022-06-01 09:30:00|8847.1|8842.1|8852.6|8847.6|8853.1|8848.1|8847.1|8842.1|34
1654076100000|2022-06-01 09:35:00|8853.1|8848.1|8850.1|8845.1|8854.6|8849.6|8848.6|8843.6|28
1654076400000|2022-06-01 09:40:00|8850.6|8845.6|8847.1|8842.1|8851.6|8846.6|8844.6|8839.6|36
1654076700000|2022-06-01 09:45:00|8846.6|8841.6|8842.6|8837.6|8846.6|8841.6|8840.6|8835.6|29
1654077000000|2022-06-01 09:50:00|8842.1|8837.1|8841.6|8836.6|8842.1|8837.1|8838.6|8833.6|37
1654077300000|2022-06-01 09:55:00|8842.1|8837.1|8835.6|8830.6|8842.6|8837.6|8835.6|8830.6|32
1654077600000|2022-06-01 10:00:00|8836.1|8831.1|8832.1|8827.1|8836.6|8831.6|8831.6|8826.6|60
1654077900000|2022-06-01 10:05:00|8832.6|8827.6|8832.1|8827.1|8832.6|8827.6|8829.6|8824.6|57
1654078200000|2022-06-01 10:10:00|8831.6|8826.6|8826.6|8821.6|8832.6|8827.6|8825.1|8820.1|68
1654078500000|2022-06-01 10:15:00|8826.1|8821.1|8824.6|8819.6|8829.6|8824.6|8823.6|8818.6|52
1654078800000|2022-06-01 10:20:00|8824.1|8819.1|8824.6|8819.6|8827.1|8822.1|8821.6|8816.6|52
1654079100000|2022-06-01 10:25:00|8825.1|8820.1|8820.1|8815.1|8825.1|8820.1|8818.1|8813.1|50
1654079400000|2022-06-01 10:30:00|8820.6|8815.6|8817.1|8812.1|8822.6|8817.6|8816.6|8811.6|51
1654079700000|2022-06-01 10:35:00|8817.6|8812.6|8812.1|8807.1|8818.6|8813.6|8811.6|8806.6|70
1654080000000|2022-06-01 10:40:00|8812.6|8807.6|8816.1|8811.1|8818.1|8813.1|8811.6|8806.6|34
1654080300000|2022-06-01 10:45:00|8815.6|8810.6|8815.6|8810.6|8816.1|8811.1|8813.6|8808.6|41
1654080600000|2022-06-01 10:50:00|8815.1|8810.1|8809.1|8804.1|8815.6|8810.6|8808.6|8803.6|50
1654080900000|2022-06-01 10:55:00|8809.6|8804.6|8810.1|8805.1|8814.1|8809.1|8806.6|8801.6|43
1654081200000|2022-06-01 11:00:00|8810.6|8805.6|8814.1|8809.1|8815.1|8810.1|8808.1|8803.1|31
1654081500000|2022-06-01 11:05:00|8813.6|8808.6|8817.1|8812.1|8818.6|8813.6|8813.1|8808.1|47
1654081800000|2022-06-01 11:10:00|8816.6|8811.6|8815.6|8810.6|8818.1|8813.1|8812.1|8807.1|27
1654082100000|2022-06-01 11:15:00|8815.1|8810.1|8813.1|8808.1|8817.1|8812.1|8813.1|8808.1|36
1654082400000|2022-06-01 11:20:00|8813.6|8808.6|8814.6|8809.6|8815.6|8810.6|8811.6|8806.6|27
1654082700000|2022-06-01 11:25:00|8814.1|8809.1|8814.1|8809.1|8816.6|8811.6|8812.6|8807.6|40
1654083000000|2022-06-01 11:30:00|8813.6|8808.6|8818.6|8813.6|8818.6|8813.6|8812.1|8807.1|32
1654083300000|2022-06-01 11:35:00|8819.1|8814.1|8819.6|8814.6|8822.6|8817.6|8818.1|8813.1|75
1654083600000|2022-06-01 11:40:00|8818|8813|8814|8809|8820|8815|8814|8809|56
1654083900000|2022-06-01 11:45:00|8815|8810|8816|8811|8817|8812|8813|8808|75
1654084200000|2022-06-01 11:50:00|8815.5|8810.5|8815|8810|8818|8813|8814|8809|75
1654084500000|2022-06-01 11:55:00|8816|8811|8821.5|8816.5|8821.5|8816.5|8816|8811|75
1654084800000|2022-06-01 12:00:00|8822|8817|8826.5|8821.5|8828|8823|8821|8816|40
1654085100000|2022-06-01 12:05:00|8825.5|8820.5|8823|8818|8827.5|8822.5|8821.5|8816.5|47
1654085400000|2022-06-01 12:10:00|8823.5|8818.5|8832.5|8827.5|8833|8828|8823.5|8818.5|163
1654085700000|2022-06-01 12:15:00|8833|8828|8833.5|8828.5|8833.5|8828.5|8830|8825|84
1654086000000|2022-06-01 12:20:00|8834|8829|8837|8832|8839.5|8834.5|8832.5|8827.5|73
1654086300000|2022-06-01 12:25:00|8837.5|8832.5|8838.5|8833.5|8841.5|8836.5|8835|8830|38
1654086600000|2022-06-01 12:30:00|8839|8834|8839.5|8834.5|8841|8836|8836|8831|49
1654086900000|2022-06-01 12:35:00|8840|8835|8842|8837|8842|8837|8838|8833|40
1654087200000|2022-06-01 12:40:00|8842.5|8837.5|8844|8839|8845|8840|8839|8834|47
1654087500000|2022-06-01 12:45:00|8845|8840|8835|8830|8845|8840|8833.5|8828.5|33
1654087800000|2022-06-01 12:50:00|8834|8829|8831|8826|8835|8830|8829|8824|44
1654088100000|2022-06-01 12:55:00|8830.5|8825.5|8826.5|8821.5|8831|8826|8826|8821|57
1654088400000|2022-06-01 13:00:00|8827|8822|8823.5|8818.5|8829|8824|8823|8818|27
1654088700000|2022-06-01 13:05:00|8823|8818|8827.5|8822.5|8828|8823|8822|8817|75
1654089000000|2022-06-01 13:10:00|8828|8823|8821|8816|8828.5|8823.5|8820|8815|48
1654089300000|2022-06-01 13:15:00|8820.5|8815.5|8813.5|8808.5|8821|8816|8812|8807|87
1654089600000|2022-06-01 13:20:00|8813|8808|8810|8805|8813|8808|8807.5|8802.5|49
1654089900000|2022-06-01 13:25:00|8810.5|8805.5|8815|8810|8816|8811|8810|8805|120
1654090200000|2022-06-01 13:30:00|8815.5|8810.5|8818|8813|8821.5|8816.5|8813.5|8808.5|153
1654090500000|2022-06-01 13:35:00|8817.5|8812.5|8805.5|8800.5|8823|8818|8804|8799|119
1654090800000|2022-06-01 13:40:00|8805|8800|8811.5|8806.5|8811.5|8806.5|8804|8799|62
1654091100000|2022-06-01 13:45:00|8812|8807|8810|8805|8815.5|8810.5|8808.5|8803.5|70
1654091400000|2022-06-01 13:50:00|8810.5|8805.5|8814|8809|8814.5|8809.5|8809|8804|66
1654091700000|2022-06-01 13:55:00|8814.5|8809.5|8813.5|8808.5|8817.5|8812.5|8810|8805|70
1654092000000|2022-06-01 14:00:00|8814|8809|8805.5|8800.5|8817.5|8812.5|8800.5|8795.5|219
1654092300000|2022-06-01 14:05:00|8806|8801|8796.5|8791.5|8806.5|8801.5|8795|8790|118
1654092600000|2022-06-01 14:10:00|8797.8|8792.8|8793.8|8788.8|8805.8|8800.8|8792.3|8787.3|88
1654092900000|2022-06-01 14:15:00|8793.3|8788.3|8787.3|8782.3|8794.3|8789.3|8786.3|8781.3|118
1654093200000|2022-06-01 14:20:00|8788.3|8783.3|8781.3|8776.3|8791.8|8786.8|8781.3|8776.3|82
1654093500000|2022-06-01 14:25:00|8781.8|8776.8|8782.3|8777.3|8784.8|8779.8|8775.8|8770.8|125
1654093800000|2022-06-01 14:30:00|8783.3|8778.3|8770.8|8765.8|8787.8|8782.8|8768.3|8763.3|116
1654094100000|2022-06-01 14:35:00|8769.8|8764.8|8766.8|8761.8|8771.3|8766.3|8762.3|8757.3|208
1654094400000|2022-06-01 14:40:00|8766.3|8761.3|8774.3|8769.3|8775.3|8770.3|8764.8|8759.8|223
1654094700000|2022-06-01 14:45:00|8773.3|8768.3|8763.8|8758.8|8776.8|8771.8|8763.3|8758.3|193
1654095000000|2022-06-01 14:50:00|8764.3|8759.3|8765.3|8760.3|8767.8|8762.8|8761.3|8756.3|223
1654095300000|2022-06-01 14:55:00|8764.8|8759.8|8767.8|8762.8|8768.3|8763.3|8764.3|8759.3|339
1654095600000|2022-06-01 15:00:00|8767.3|8762.3|8762.3|8757.3|8767.3|8762.3|8757.3|8752.3|255
1654095900000|2022-06-01 15:05:00|8761.8|8756.8|8758.8|8753.8|8764.3|8759.3|8758.3|8753.3|174
1654096200000|2022-06-01 15:10:00|8758.3|8753.3|8764.8|8759.8|8766.3|8761.3|8757.8|8752.8|176
1654096500000|2022-06-01 15:15:00|8764.3|8759.3|8755.3|8750.3|8764.8|8759.8|8755.3|8750.3|211
1654096800000|2022-06-01 15:20:00|8754.8|8749.8|8744.8|8739.8|8756.3|8751.3|8743.3|8738.3|251
1654097100000|2022-06-01 15:25:00|8744.3|8739.3|8738.3|8733.3|8745.3|8740.3|8738.3|8733.3|519
1654097400000|2022-06-01 15:30:00|8738.8|8732.8|8752.8|8745.8|8754.8|8748.8|8737.8|8731.8|820
1654097700000|2022-06-01 15:35:00|8750.8|8743.8|8754.8|8748.8|8755.8|8748.8|8741.8|8735.8|240
1654098000000|2022-06-01 15:40:00|8753.8|8746.8|8744.8|8737.8|8753.8|8747.8|8743.8|8736.8|74
1654098300000|2022-06-01 15:45:00|8745.8|8738.8|8743.8|8737.8|8751.8|8745.8|8743.8|8736.8|96
1654098600000|2022-06-01 15:50:00|8742.8|8736.8|8747.8|8740.8|8748.8|8741.8|8740.8|8734.8|47
1654098900000|2022-06-01 15:55:00|8748.8|8741.8|8749.8|8742.8|8751.8|8744.8|8746.8|8740.8|78
1654099200000|2022-06-01 16:00:00|8750.8|8743.8|8738.8|8731.8|8751.8|8745.8|8734.8|8728.8|802
1654099500000|2022-06-01 16:05:00|8737.8|8732.8|8742.8|8736.8|8745.8|8739.8|8737.8|8731.8|40
1654099800000|2022-06-01 16:10:00|8741.8|8735.8|8742.8|8734.8|8742.8|8735.8|8733.8|8727.8|22
1654100100000|2022-06-01 16:15:00|8741.8|8735.8|8747.8|8741.8|8748.8|8742.8|8740.8|8734.8|8
1654100400000|2022-06-01 16:20:00|8746.8|8740.8|8750.8|8743.8|8752.8|8745.8|8746.8|8740.8|19
1654100700000|2022-06-01 16:25:00|8749.8|8742.8|8744.8|8738.8|8753.8|8746.8|8744.8|8738.8|10
1654101000000|2022-06-01 16:30:00|8745.8|8739.8|8748.8|8742.8|8753.8|8746.8|8744.8|8738.8|10
1654101300000|2022-06-01 16:35:00|8749.8|8741.8|8745.8|8739.8|8751.8|8744.8|8745.8|8739.8|12
1654101600000|2022-06-01 16:40:00|8746.8|8738.8|8744.8|8738.8|8749.8|8742.8|8744.8|8738.8|35
1654101900000|2022-06-01 16:45:00|8745.8|8739.8|8738.8|8732.8|8745.8|8739.8|8736.8|8729.8|34
1654102200000|2022-06-01 16:50:00|8739.8|8731.8|8745.8|8738.8|8745.8|8739.8|8737.8|8730.8|8
1654102500000|2022-06-01 16:55:00|8746.8|8739.8|8751.8|8744.8|8752.8|8745.8|8743.8|8736.8|19
1654102800000|2022-06-01 17:00:00|8750.8|8743.8|8751.8|8744.8|8756.8|8749.8|8750.8|8742.8|8
1654103100000|2022-06-01 17:05:00|8750.8|8743.8|8765.8|8758.8|8765.8|8758.8|8750.8|8743.8|33
1654103400000|2022-06-01 17:10:00|8766.8|8757.8|8759.8|8751.8|8770.8|8762.8|8757.8|8750.8|15
1654103700000|2022-06-01 17:15:00|8760.8|8752.8|8768.8|8760.8|8768.8|8761.8|8758.8|8751.8|63
1654104000000|2022-06-01 17:20:00|8769.8|8761.8|8767.8|8761.8|8773.8|8766.8|8765.8|8758.8|25
1654104300000|2022-06-01 17:25:00|8769.8|8762.8|8770.8|8763.8|8774.8|8767.8|8768.8|8761.8|21
1654104600000|2022-06-01 17:30:00|8771.8|8762.8|8774.8|8766.8|8774.8|8767.8|8765.8|8757.8|9
1654104900000|2022-06-01 17:35:00|8773.8|8765.8|8781.8|8773.8|8782.8|8775.8|8772.8|8764.8|20
1654105200000|2022-06-01 17:40:00|8780.8|8774.8|8779.8|8772.8|8783.8|8775.8|8778.8|8771.8|10
1654105500000|2022-06-01 17:45:00|8780.8|8773.8|8779.8|8770.8|8784.8|8777.8|8776.8|8769.8|33
1654105800000|2022-06-01 17:50:00|8778.8|8771.8|8774.8|8764.8|8781.8|8773.8|8774.8|8764.8|17
1654106100000|2022-06-01 17:55:00|8773.8|8763.8|8781.1|8769.1|8783.8|8777.8|8773.8|8763.8|23
1654106400000|2022-06-01 18:00:00|8781|8769|8785.9|8773.9|8788.3|8776.3|8778.7|8766.7|0
1654106700000|2022-06-01 18:05:00|8783.6|8771.6|8785.9|8773.9|8788.4|8776.4|8778.9|8766.9|0
1654107000000|2022-06-01 18:10:00|8784.8|8772.8|8783.5|8771.5|8786|8774|8778.7|8766.7|0
1654107300000|2022-06-01 18:15:00|8784.6|8772.6|8783.4|8771.4|8788.2|8776.2|8780.9|8768.9|0
1654107600000|2022-06-01 18:20:00|8783.3|8771.3|8799.1|8787.1|8799.2|8787.2|8781|8769|0
1654107900000|2022-06-01 18:25:00|8797.9|8785.9|8803.6|8791.6|8808.5|8796.5|8796.8|8784.8|0
1654108200000|2022-06-01 18:30:00|8803.7|8791.7|8805|8793|8806.1|8794.1|8801.3|8789.3|0
1654108500000|2022-06-01 18:35:00|8802.7|8790.7|8795.7|8783.7|8805.2|8793.2|8795.7|8783.7|0
1654108800000|2022-06-01 18:40:00|8798|8786|8805.1|8793.1|8807.4|8795.4|8795.6|8783.6|0
1654109100000|2022-06-01 18:45:00|8806.3|8794.3|8800.3|8788.3|8807.4|8795.4|8795.6|8783.6|0
1654109400000|2022-06-01 18:50:00|8798|8786|8790.9|8778.9|8800.3|8788.3|8790.8|8778.8|0
1654109700000|2022-06-01 18:55:00|8793.2|8781.2|8790.9|8778.9|8795.6|8783.6|8786.2|8774.2|0
1654110000000|2022-06-01 19:00:00|8790.8|8778.8|8783.9|8771.9|8793.3|8781.3|8781.4|8769.4|0
1654110300000|2022-06-01 19:05:00|8784|8772|8791.1|8779.1|8793.5|8781.5|8783.9|8771.9|0
1654110600000|2022-06-01 19:10:00|8789.9|8777.9|8798.3|8786.3|8800.7|8788.7|8788.7|8776.7|0
1654110900000|2022-06-01 19:15:00|8798.2|8786.2|8798.3|8786.3|8805.4|8793.4|8793.5|8781.5|0
1654111200000|2022-06-01 19:20:00|8798.4|8786.4|8798.3|8786.3|8803.1|8791.1|8795.9|8783.9|0
1654111500000|2022-06-01 19:25:00|8798.2|8786.2|8795.9|8783.9|8798.3|8786.3|8791.2|8779.2|0
1654111800000|2022-06-01 19:30:00|8795.8|8783.8|8788.8|8776.8|8795.8|8783.8|8786.5|8774.5|0
1654112100000|2022-06-01 19:35:00|8786.5|8774.5|8797.2|8785.2|8798.3|8786.3|8784.1|8772.1|0
1654112400000|2022-06-01 19:40:00|8798.4|8786.4|8791.3|8779.3|8800.8|8788.8|8791.3|8779.3|0
1654112700000|2022-06-01 19:45:00|8791.4|8779.4|8793.7|8781.7|8796.1|8784.1|8786.6|8774.6|0
1654113000000|2022-06-01 19:50:00|8793.8|8781.8|8777|8765|8798.4|8786.4|8776.9|8764.9|0
1654113300000|2022-06-01 19:55:00|8776.9|8764.9|8765.2|8753.2|8779.3|8767.3|8762.9|8750.9|0
1654113600000|2022-06-01 20:00:00|8764.3|8752.3|8765.4|8753.4|8770.6|8758.6|8761.5|8749.5|0
1654113900000|2022-06-01 20:05:00|8765|8753|8761.4|8749.4|8765.5|8753.5|8756.2|8744.2|0
1654114200000|2022-06-01 20:10:00|8761.1|8749.1|8764.4|8752.4|8764.4|8752.4|8758.3|8746.3|0
1654114500000|2022-06-01 20:15:00|8764.7|8752.7|8759.7|8747.7|8765.6|8753.6|8759.3|8747.3|0
1654114800000|2022-06-01 20:20:00|8759.3|8747.3|8761.2|8749.2|8761.2|8749.2|8757.6|8745.6|0
1654115100000|2022-06-01 20:25:00|8761.4|8749.4|8762.1|8750.1|8762.8|8750.8|8760.7|8748.7|0
1654115400000|2022-06-01 20:30:00|8761.6|8749.6|8760|8748|8763.8|8751.8|8759.5|8747.5|0
1654115700000|2022-06-01 20:35:00|8759.8|8747.8|8759.5|8747.5|8761.2|8749.2|8759.1|8747.1|0
1654116000000|2022-06-01 20:40:00|8759.6|8747.6|8757.1|8745.1|8760|8748|8756.6|8744.6|0
1654116300000|2022-06-01 20:45:00|8757.5|8745.5|8761.3|8749.3|8762.2|8750.2|8755.7|8743.7|0
1654116600000|2022-06-01 20:50:00|8760.6|8748.6|8757.5|8745.5|8762.7|8750.7|8757.1|8745.1|0
1654116900000|2022-06-01 20:55:00|8757.8|8745.8|8760.3|8748.3|8761|8749|8754.5|8742.5|0
1654117200000|2022-06-01 21:00:00|8760.1|8748.1|8759.4|8747.4|8761.5|8749.5|8759.2|8747.2|0
1654117500000|2022-06-01 21:05:00|8759.6|8747.6|8759.6|8747.6|8759.6|8747.6|8759.4|8747.4|0
1654117800000|2022-06-01 21:10:00|8759.9|8747.9|8759.2|8747.2|8759.9|8747.9|8758.9|8746.9|0
1654118100000|2022-06-01 21:15:00|8759.9|8747.9|8760.8|8748.8|8760.8|8748.8|8759.9|8747.9|0
1654118400000|2022-06-01 21:20:00|8760.6|8748.6|8761|8749|8761|8749|8760.6|8748.6|0
1654118700000|2022-06-01 21:25:00|8760.6|8748.6|8761|8749|8761|8749|8760.3|8748.3|0
1654119000000|2022-06-01 21:30:00|8760.8|8748.8|8760.3|8748.3|8761|8749|8760.1|8748.1|0
1654119300000|2022-06-01 21:35:00|8760.1|8748.1|8760.3|8748.3|8760.3|8748.3|8760.1|8748.1|0
1654119600000|2022-06-01 21:40:00|8760.5|8748.5|8760.3|8748.3|8761|8749|8760.3|8748.3|0
1654119900000|2022-06-01 21:45:00|8759.8|8747.8|8759.1|8747.1|8759.8|8747.8|8759.1|8747.1|0
1654120200000|2022-06-01 21:50:00|8758.6|8746.6|8759.1|8747.1|8759.1|8747.1|8758.4|8746.4|0
1654120500000|2022-06-01 21:55:00|8759.4|8747.4|8760.2|8748.2|8760.3|8748.3|8759.1|8747.1|0
1654120800000|2022-06-01 22:00:00|8759.1|8747.1|8762.2|8750.2|8763.8|8751.8|8759.1|8747.1|0
1654121100000|2022-06-01 22:05:00|8762.4|8750.4|8759.4|8747.4|8763.1|8751.1|8758.6|8746.6|0
1654121400000|2022-06-01 22:10:00|8759.6|8747.6|8758.4|8746.4|8759.6|8747.6|8755.6|8743.6|0
1654121700000|2022-06-01 22:15:00|8758.6|8746.6|8762.2|8750.2|8764.7|8752.7|8758.6|8746.6|0
1654122000000|2022-06-01 22:20:00|8762.4|8750.4|8757.7|8745.7|8763.3|8751.3|8755.1|8743.1|0
1654122300000|2022-06-01 22:25:00|8758.2|8746.2|8755.8|8743.8|8758.6|8746.6|8755.6|8743.6|0
1654122600000|2022-06-01 22:30:00|8755.6|8743.6|8754.9|8742.9|8757.5|8745.5|8751.8|8739.8|0
1654122900000|2022-06-01 22:35:00|8755.1|8743.1|8752.3|8740.3|8755.6|8743.6|8751.4|8739.4|0
1654123200000|2022-06-01 22:40:00|8751.8|8739.8|8753|8741|8756.5|8744.5|8751.4|8739.4|0
1654123500000|2022-06-01 22:45:00|8752.8|8740.8|8749.7|8737.7|8754.9|8742.9|8748.8|8736.8|0
1654123800000|2022-06-01 22:50:00|8750|8738|8752.7|8740.7|8753.4|8741.4|8748.3|8736.3|0
1654124100000|2022-06-01 22:55:00|8752.9|8740.9|8751.5|8739.5|8753.6|8741.6|8751|8739|0
1654124400000|2022-06-01 23:00:00|8752|8740|8753.1|8741.1|8754.5|8742.5|8749.6|8737.6|0
1654124700000|2022-06-01 23:05:00|8752.9|8740.9|8751.5|8739.5|8754|8742|8751|8739|0
1654125000000|2022-06-01 23:10:00|8751.4|8739.4|8753.8|8741.8|8754.5|8742.5|8749.1|8737.1|0
1654125300000|2022-06-01 23:15:00|8754|8742|8753.1|8741.1|8754.8|8742.8|8751.9|8739.9|0
1654125600000|2022-06-01 23:20:00|8753.3|8741.3|8754.5|8742.5|8755.7|8743.7|8752.6|8740.6|0
1654125900000|2022-06-01 23:25:00|8754.8|8742.8|8755.7|8743.7|8756.9|8744.9|8754.5|8742.5|0
1654126200000|2022-06-01 23:30:00|8755.9|8743.9|8753.6|8741.6|8757.1|8745.1|8753.1|8741.1|0
1654126500000|2022-06-01 23:35:00|8753.4|8741.4|8752.1|8740.1|8754.5|8742.5|8751.8|8739.8|0
1654126800000|2022-06-01 23:40:00|8752.6|8740.6|8746.2|8734.2|8752.6|8740.6|8744.8|8732.8|0
1654127100000|2022-06-01 23:45:00|8745.7|8733.7|8747.9|8735.9|8748.2|8736.2|8744.8|8732.8|0
1654127400000|2022-06-01 23:50:00|8747.7|8735.7|8745.2|8733.2|8747.9|8735.9|8744.2|8732.2|0
1654127700000|2022-06-01 23:55:00|8745.4|8733.4|8747|8735|8747.5|8735.5|8744.4|8732.4|0
1654128000000|2022-06-02 00:00:00|8747.5|8735.5|8742.8|8730.8|8750.8|8738.8|8742.3|8730.3|0
1654128300000|2022-06-02 00:05:00|8742.6|8730.6|8747.7|8735.7|8748.4|8736.4|8740.5|8728.5|0
1654128600000|2022-06-02 00:10:00|8748|8736|8754.5|8742.5|8756.1|8744.1|8746.1|8734.1|0
1654128900000|2022-06-02 00:15:00|8755.2|8743.2|8768|8756|8769.1|8757.1|8752.5|8740.5|0
1654129200000|2022-06-02 00:20:00|8769.2|8757.2|8771.6|8759.6|8771.6|8759.6|8764.6|8752.6|0
1654129500000|2022-06-02 00:25:00|8773.8|8761.8|8769.4|8757.4|8778.6|8766.6|8769.3|8757.3|0
1654129800000|2022-06-02 00:30:00|8768.9|8756.9|8764.7|8752.7|8769.4|8757.4|8764.7|8752.7|0
1654130100000|2022-06-02 00:35:00|8765.2|8753.2|8771.7|8759.7|8774|8762|8764.7|8752.7|0
1654130400000|2022-06-02 00:40:00|8772.2|8760.2|8771.7|8759.7|8776.4|8764.4|8769.4|8757.4|0
1654130700000|2022-06-02 00:45:00|8772.1|8760.1|8779.8|8767.8|8779.8|8767.8|8769.4|8757.4|0
1654131000000|2022-06-02 00:50:00|8780.2|8768.2|8771.7|8759.7|8781|8769|8771.7|8759.7|0
1654131300000|2022-06-02 00:55:00|8772.6|8760.6|8774|8762|8775.2|8763.2|8771.7|8759.7|0
1654131600000|2022-06-02 01:00:00|8774.9|8762.9|8769.4|8757.4|8776.3|8764.3|8767.1|8755.1|0
1654131900000|2022-06-02 01:05:00|8768.5|8756.5|8771.7|8759.7|8771.7|8759.7|8764.7|8752.7|0
1654132200000|2022-06-02 01:10:00|8770.8|8758.8|8769.4|8757.4|8771.7|8759.7|8769.4|8757.4|0
1654132500000|2022-06-02 01:15:00|8770.6|8758.6|8767.2|8755.2|8771.8|8759.8|8764.9|8752.9|0
1654132800000|2022-06-02 01:20:00|8767.3|8755.3|8771.8|8759.8|8774.2|8762.2|8767.2|8755.2|0
1654133100000|2022-06-02 01:25:00|8771.9|8759.9|8776.5|8764.5|8776.5|8764.5|8769.5|8757.5|0
1654133400000|2022-06-02 01:30:00|8776.6|8764.6|8778.7|8766.7|8781|8769|8774.2|8762.2|0
1654133700000|2022-06-02 01:35:00|8778.8|8766.8|8776.4|8764.4|8778.8|8766.8|8776.3|8764.3|0
1654134000000|2022-06-02 01:40:00|8777.5|8765.5|8769.5|8757.5|8778.7|8766.7|8769.5|8757.5|0
1654134300000|2022-06-02 01:45:00|8771.7|8759.7|8774.1|8762.1|8776.3|8764.3|8769.5|8757.5|0
1654134600000|2022-06-02 01:50:00|8774|8762|8774.1|8762.1|8776.4|8764.4|8769.4|8757.4|0
1654134900000|2022-06-02 01:55:00|8774|8762|8764.8|8752.8|8774|8762|8764.8|8752.8|0
1654135200000|2022-06-02 02:00:00|8764.9|8752.9|8759.6|8747.6|8764.9|8752.9|8757.4|8745.4|0
1654135500000|2022-06-02 02:05:00|8759.7|8747.7|8766.6|8754.6|8768.9|8756.9|8757.3|8745.3|0
1654135800000|2022-06-02 02:10:00|8764.3|8752.3|8769.1|8757.1|8769.1|8757.1|8764.3|8752.3|0
1654136100000|2022-06-02 02:15:00|8769|8757|8773.7|8761.7|8773.7|8761.7|8766.8|8754.8|0
1654136400000|2022-06-02 02:20:00|8774.8|8762.8|8771.4|8759.4|8776|8764|8769|8757|0
1654136700000|2022-06-02 02:25:00|8773.7|8761.7|8773.5|8761.5|8773.7|8761.7|8771.2|8759.2|0
1654137000000|2022-06-02 02:30:00|8771.3|8759.3|8773.6|8761.6|8775.9|8763.9|8769|8757|0
1654137300000|2022-06-02 02:35:00|8771.3|8759.3|8769|8757|8775.9|8763.9|8766.6|8754.6|0
1654137600000|2022-06-02 02:40:00|8768.9|8756.9|8764.3|8752.3|8769|8757|8764.3|8752.3|0
1654137900000|2022-06-02 02:45:00|8766.6|8754.6|8771.2|8759.2|8771.2|8759.2|8764.3|8752.3|0
1654138200000|2022-06-02 02:50:00|8768.9|8756.9|8766.6|8754.6|8768.9|8756.9|8764.3|8752.3|0
1654138500000|2022-06-02 02:55:00|8766.7|8754.7|8757.4|8745.4|8769|8757|8757.4|8745.4|0
1654138800000|2022-06-02 03:00:00|8757.5|8745.5|8757.4|8745.4|8759.8|8747.8|8757.4|8745.4|0
1654139100000|2022-06-02 03:05:00|8757.5|8745.5|8757.5|8745.5|8764.4|8752.4|8757.4|8745.4|0
1654139400000|2022-06-02 03:10:00|8757.4|8745.4|8755.1|8743.1|8757.5|8745.5|8752.8|8740.8|0
1654139700000|2022-06-02 03:15:00|8755.2|8743.2|8757.5|8745.5|8759.8|8747.8|8755.2|8743.2|0
1654140000000|2022-06-02 03:20:00|8759.8|8747.8|8757.5|8745.5|8759.8|8747.8|8757.5|8745.5|0
1654140300000|2022-06-02 03:25:00|8759.8|8747.8|8757.5|8745.5|8759.8|8747.8|8757.4|8745.4|0
1654140600000|2022-06-02 03:30:00|8759.8|8747.8|8757.4|8745.4|8759.8|8747.8|8755.1|8743.1|0
1654140900000|2022-06-02 03:35:00|8755.1|8743.1|8755.1|8743.1|8757.4|8745.4|8750.5|8738.5|0
1654141200000|2022-06-02 03:40:00|8755.2|8743.2|8755.2|8743.2|8759.8|8747.8|8755.1|8743.1|0
1654141500000|2022-06-02 03:45:00|8755.1|8743.1|8757.5|8745.5|8759.8|8747.8|8755.1|8743.1|0
1654141800000|2022-06-02 03:50:00|8758.6|8746.6|8757.4|8745.4|8759.8|8747.8|8757.4|8745.4|0
1654142100000|2022-06-02 03:55:00|8757.5|8745.5|8757.5|8745.5|8757.5|8745.5|8755.2|8743.2|0
1654142400000|2022-06-02 04:00:00|8759.8|8747.8|8757.5|8745.5|8759.8|8747.8|8757.4|8745.4|0
1654142700000|2022-06-02 04:05:00|8759.8|8747.8|8755.2|8743.2|8759.8|8747.8|8755.1|8743.1|0
1654143000000|2022-06-02 04:10:00|8757.4|8745.4|8757.5|8745.5|8757.5|8745.5|8755.2|8743.2|0
1654143300000|2022-06-02 04:15:00|8759.8|8747.8|8764.4|8752.4|8764.4|8752.4|8759.8|8747.8|0
1654143600000|2022-06-02 04:20:00|8763.3|8751.3|8759.9|8747.9|8763.3|8751.3|8759.9|8747.9|0
1654143900000|2022-06-02 04:25:00|8759.8|8747.8|8759.9|8747.9|8759.9|8747.9|8759.8|8747.8|0
1654144200000|2022-06-02 04:30:00|8762.2|8750.2|8762.2|8750.2|8762.2|8750.2|8759.9|8747.9|0
1654144500000|2022-06-02 04:35:00|8761|8749|8764.5|8752.5|8764.5|8752.5|8759.9|8747.9|0
1654144800000|2022-06-02 04:40:00|8765.7|8753.7|8762.2|8750.2|8766.8|8754.8|8762.2|8750.2|0
1654145100000|2022-06-02 04:45:00|8764.5|8752.5|8762.2|8750.2|8764.5|8752.5|8762.2|8750.2|0
1654145400000|2022-06-02 04:50:00|8762.1|8750.1|8764.5|8752.5|8764.5|8752.5|8759.9|8747.9|0
1654145700000|2022-06-02 04:55:00|8764.4|8752.4|8764.4|8752.4|8764.4|8752.4|8764.4|8752.4|0
1654146000000|2022-06-02 05:00:00|8764.5|8752.5|8762.2|8750.2|8766.8|8754.8|8762.2|8750.2|0
1654146300000|2022-06-02 05:05:00|8762.1|8750.1|8757.6|8745.6|8764.5|8752.5|8757.5|8745.5|0
1654146600000|2022-06-02 05:10:00|8757.5|8745.5|8748.2|8736.2|8757.5|8745.5|8748.2|8736.2|0
1654146900000|2022-06-02 05:15:00|8748.1|8736.1|8750.4|8738.4|8752.8|8740.8|8745.7|8733.7|0
1654147200000|2022-06-02 05:20:00|8750.5|8738.5|8750.4|8738.4|8752.7|8740.7|8748.1|8736.1|0
1654147500000|2022-06-02 05:25:00|8750.3|8738.3|8755|8743|8755|8743|8748.1|8736.1|0
1654147800000|2022-06-02 05:30:00|8752.7|8740.7|8750.4|8738.4|8755|8743|8750.4|8738.4|0
1654148100000|2022-06-02 05:35:00|8752.7|8740.7|8750.4|8738.4|8752.8|8740.8|8745.8|8733.8|0
1654148400000|2022-06-02 05:40:00|8752.7|8740.7|8755|8743|8755.1|8743.1|8750.4|8738.4|0
1654148700000|2022-06-02 05:45:00|8755.1|8743.1|8759.6|8747.6|8762|8750|8755|8743|0
1654149000000|2022-06-02 05:50:00|8759.7|8747.7|8766.6|8754.6|8766.6|8754.6|8759.7|8747.7|0
1654149300000|2022-06-02 05:55:00|8764.4|8752.4|8759.8|8747.8|8764.4|8752.4|8759.8|8747.8|0
1654149600000|2022-06-02 06:00:00|8759.7|8747.7|8770.3|8765.3|8778.3|8773.3|8759.7|8747.7|41
1654149900000|2022-06-02 06:05:00|8769.8|8764.8|8771.3|8766.3|8771.8|8766.8|8769.8|8764.8|11
1654150200000|2022-06-02 06:10:00|8771.8|8766.8|8775.3|8770.3|8776.3|8771.3|8768.3|8763.3|24
1654150500000|2022-06-02 06:15:00|8775.8|8770.8|8768.8|8763.8|8775.8|8770.8|8767.3|8762.3|7
1654150800000|2022-06-02 06:20:00|8768.3|8763.3|8767.8|8762.8|8768.8|8763.8|8765.3|8760.3|11
1654151100000|2022-06-02 06:25:00|8768.3|8763.3|8764.8|8759.8|8769.3|8764.3|8763.8|8758.8|9
1654151400000|2022-06-02 06:30:00|8765.8|8760.8|8765.3|8760.3|8767.8|8762.8|8763.8|8758.8|5
1654151700000|2022-06-02 06:35:00|8765.8|8760.8|8765.3|8760.3|8767.3|8762.3|8764.8|8759.8|4
1654152000000|2022-06-02 06:40:00|8765.8|8760.8|8763.8|8758.8|8766.8|8761.8|8763.3|8758.3|15
1654152300000|2022-06-02 06:45:00|8764.3|8759.3|8767.8|8762.8|8768.3|8763.3|8763.8|8758.8|2
1654152600000|2022-06-02 06:50:00|8768.3|8763.3|8772.8|8767.8|8772.8|8767.8|8767.8|8762.8|14
1654152900000|2022-06-02 06:55:00|8773.3|8768.3|8782.8|8777.8|8784.3|8779.3|8773.3|8768.3|48
1654153200000|2022-06-02 07:00:00|8783.8|8778.8|8788.8|8783.8|8791.8|8786.8|8778.8|8773.8|323
1654153500000|2022-06-02 07:05:00|8787.8|8782.8|8781.8|8776.8|8788.8|8783.8|8777.3|8772.3|251
1654153800000|2022-06-02 07:10:00|8782.3|8777.3|8781.8|8776.8|8785.8|8780.8|8770.3|8765.3|106
1654154100000|2022-06-02 07:15:00|8781.3|8776.3|8775.8|8770.8|8783.8|8778.8|8774.3|8769.3|91
1654154400000|2022-06-02 07:20:00|8775.3|8770.3|8766.3|8761.3|8775.3|8770.3|8765.3|8760.3|107
1654154700000|2022-06-02 07:25:00|8765.8|8760.8|8767.3|8762.3|8769.8|8764.8|8763.8|8758.8|99
1654155000000|2022-06-02 07:30:00|8766.8|8761.8|8757.3|8752.3|8767.8|8762.8|8754.8|8749.8|62
1654155300000|2022-06-02 07:35:00|8756.8|8751.8|8759.8|8754.8|8759.8|8754.8|8754.8|8749.8|77
1654155600000|2022-06-02 07:40:00|8759.7|8754.7|8764.7|8759.7|8767.2|8762.2|8756.7|8751.7|81
1654155900000|2022-06-02 07:45:00|8765.2|8760.2|8753.2|8748.2|8765.7|8760.7|8750.2|8745.2|101
1654156200000|2022-06-02 07:50:00|8753.7|8748.7|8756.7|8751.7|8760.7|8755.7|8752.7|8747.7|46
1654156500000|2022-06-02 07:55:00|8757.2|8752.2|8757.7|8752.7|8758.7|8753.7|8751.2|8746.2|43
1654156800000|2022-06-02 08:00:00|8758.2|8753.2|8751.7|8746.7|8758.7|8753.7|8749.2|8744.2|73
1654157100000|2022-06-02 08:05:00|8752.2|8747.2|8752.2|8747.2|8754.7|8749.7|8745.2|8740.2|81
1654157400000|2022-06-02 08:10:00|8752.7|8747.7|8759.7|8754.7|8760.7|8755.7|8751.2|8746.2|75
1654157700000|2022-06-02 08:15:00|8760.2|8755.2|8768.2|8763.2|8774.7|8769.7|8758.2|8753.2|148
1654158000000|2022-06-02 08:20:00|8768.7|8763.7|8769.7|8764.7|8776.2|8771.2|8766.7|8761.7|71
1654158300000|2022-06-02 08:25:00|8770.2|8765.2|8769.2|8764.2|8771.2|8766.2|8765.7|8760.7|30
1654158600000|2022-06-02 08:30:00|8769.7|8764.7|8766.7|8761.7|8770.7|8765.7|8764.7|8759.7|35
1654158900000|2022-06-02 08:35:00|8767.2|8762.2|8768.2|8763.2|8768.2|8763.2|8763.7|8758.7|21
1654159200000|2022-06-02 08:40:00|8768.7|8763.7|8771.7|8766.7|8774.7|8769.7|8765.2|8760.2|33
1654159500000|2022-06-02 08:45:00|8772.2|8767.2|8768.2|8763.2|8774.2|8769.2|8768.2|8763.2|24
1654159800000|2022-06-02 08:50:00|8769.2|8764.2|8767.7|8762.7|8771.7|8766.7|8767.2|8762.2|42
1654160100000|2022-06-02 08:55:00|8767.2|8762.2|8763.7|8758.7|8767.7|8762.7|8762.7|8757.7|25
1654160400000|2022-06-02 09:00:00|8763.2|8758.2|8764.7|8759.7|8767.7|8762.7|8755.7|8750.7|55
1654160700000|2022-06-02 09:05:00|8764.2|8759.2|8765.2|8760.2|8766.7|8761.7|8763.2|8758.2|34
1654161000000|2022-06-02 09:10:00|8765.7|8760.7|8760.7|8755.7|8765.7|8760.7|8760.7|8755.7|34
1654161300000|2022-06-02 09:15:00|8760.2|8755.2|8763.7|8758.7|8764.7|8759.7|8760.2|8755.2|145
1654161600000|2022-06-02 09:20:00|8764.2|8759.2|8765.2|8760.2|8769.2|8764.2|8764.2|8759.2|39
1654161900000|2022-06-02 09:25:00|8764.7|8759.7|8768.2|8763.2|8771.2|8766.2|8764.2|8759.2|31
1654162200000|2022-06-02 09:30:00|8768.7|8763.7|8764.7|8759.7|8768.7|8763.7|8764.2|8759.2|16
1654162500000|2022-06-02 09:35:00|8765.2|8760.2|8764.7|8759.7|8767.2|8762.2|8763.2|8758.2|38
1654162800000|2022-06-02 09:40:00|8765.2|8760.2|8763.2|8758.2|8767.2|8762.2|8762.7|8757.7|19
1654163100000|2022-06-02 09:45:00|8762.7|8757.7|8765.7|8760.7|8766.2|8761.2|8761.2|8756.2|22
1654163400000|2022-06-02 09:50:00|8765.2|8760.2|8767.2|8762.2|8767.2|8762.2|8763.2|8758.2|49
1654163700000|2022-06-02 09:55:00|8767.7|8762.7|8769.2|8764.2|8770.7|8765.7|8767.7|8762.7|35
1654164000000|2022-06-02 10:00:00|8768.2|8763.2|8768.7|8763.7|8770.2|8765.2|8767.2|8762.2|33
1654164300000|2022-06-02 10:05:00|8769.2|8764.2|8770.7|8765.7|8772.7|8767.7|8767.2|8762.2|62
1654164600000|2022-06-02 10:10:00|8771.2|8766.2|8772.2|8767.2|8772.7|8767.7|8770.7|8765.7|15
1654164900000|2022-06-02 10:15:00|8772.7|8767.7|8769.7|8764.7|8775.2|8770.2|8768.2|8763.2|59
1654165200000|2022-06-02 10:20:00|8770.2|8765.2|8761.2|8756.2|8770.2|8765.2|8760.7|8755.7|32
1654165500000|2022-06-02 10:25:00|8760.7|8755.7|8756.7|8751.7|8761.2|8756.2|8752.7|8747.7|69
1654165800000|2022-06-02 10:30:00|8757.2|8752.2|8757.7|8752.7|8760.2|8755.2|8757.2|8752.2|27
1654166100000|2022-06-02 10:35:00|8758.2|8753.2|8766.2|8761.2|8766.2|8761.2|8757.2|8752.2|17
1654166400000|2022-06-02 10:40:00|8766.7|8761.7|8772.2|8767.2|8772.2|8767.2|8764.2|8759.2|50
1654166700000|2022-06-02 10:45:00|8772.7|8767.7|8776.2|8771.2|8777.2|8772.2|8772.2|8767.2|31
1654167000000|2022-06-02 10:50:00|8775.7|8770.7|8774.7|8769.7|8776.2|8771.2|8773.2|8768.2|27
1654167300000|2022-06-02 10:55:00|8775.2|8770.2|8777.7|8772.7|8779.2|8774.2|8774.2|8769.2|40
1654167600000|2022-06-02 11:00:00|8778.2|8773.2|8769.2|8764.2|8778.2|8773.2|8769.2|8764.2|26
1654167900000|2022-06-02 11:05:00|8768.7|8763.7|8770.2|8765.2|8771.2|8766.2|8767.7|8762.7|17
1654168200000|2022-06-02 11:10:00|8771.2|8766.2|8771.7|8766.7|8772.7|8767.7|8769.7|8764.7|20
1654168500000|2022-06-02 11:15:00|8771.2|8766.2|8770.7|8765.7|8773.2|8768.2|8770.2|8765.2|18
1654168800000|2022-06-02 11:20:00|8771.2|8766.2|8773.7|8768.7|8775.2|8770.2|8770.7|8765.7|21
1654169100000|2022-06-02 11:25:00|8774.2|8769.2|8772.7|8767.7|8774.7|8769.7|8772.2|8767.2|28
1654169400000|2022-06-02 11:30:00|8772.2|8767.2|8771.7|8766.7|8775.2|8770.2|8770.7|8765.7|11
1654169700000|2022-06-02 11:35:00|8771.2|8766.2|8772.7|8767.7|8774.2|8769.2|8771.2|8766.2|21
1654170000000|2022-06-02 11:40:00|8771.7|8766.7|8775.7|8770.7|8776.7|8771.7|8771.7|8766.7|30
1654170300000|2022-06-02 11:45:00|8775.2|8770.2|8775.7|8770.7|8778.2|8773.2|8774.2|8769.2|17
1654170600000|2022-06-02 11:50:00|8775.2|8770.2|8772.2|8767.2|8775.2|8770.2|8770.7|8765.7|22
1654170900000|2022-06-02 11:55:00|8772.7|8767.7|8771.2|8766.2|8772.7|8767.7|8769.2|8764.2|28
1654171200000|2022-06-02 12:00:00|8770.7|8765.7|8769.7|8764.7|8770.7|8765.7|8768.2|8763.2|42
1654171500000|2022-06-02 12:05:00|8769.2|8764.2|8765.7|8760.7|8770.2|8765.2|8764.7|8759.7|55
1654171800000|2022-06-02 12:10:00|8765.2|8760.2|8772.2|8767.2|8772.2|8767.2|8764.2|8759.2|57
1654172100000|2022-06-02 12:15:00|8772.7|8767.7|8763.2|8758.2|8780.2|8775.2|8760.7|8755.7|122
1654172400000|2022-06-02 12:20:00|8764.2|8759.2|8763.2|8758.2|8765.7|8760.7|8761.7|8756.7|33
1654172700000|2022-06-02 12:25:00|8763.7|8758.7|8765.7|8760.7|8766.7|8761.7|8763.2|8758.2|15
1654173000000|2022-06-02 12:30:00|8765.2|8760.2|8763.7|8758.7|8768.2|8763.2|8762.7|8757.7|25
1654173300000|2022-06-02 12:35:00|8763.2|8758.2|8764.7|8759.7|8766.2|8761.2|8762.2|8757.2|18
1654173600000|2022-06-02 12:40:00|8765.2|8760.2|8764.7|8759.7|8770.7|8765.7|8764.2|8759.2|18
1654173900000|2022-06-02 12:45:00|8764.2|8759.2|8766.2|8761.2|8767.7|8762.7|8761.2|8756.2|31
1654174200000|2022-06-02 12:50:00|8765.7|8760.7|8769.7|8764.7|8770.2|8765.2|8765.7|8760.7|30
1654174500000|2022-06-02 12:55:00|8770.2|8765.2|8761.2|8756.2|8771.2|8766.2|8761.2|8756.2|34
1654174800000|2022-06-02 13:00:00|8762.2|8757.2|8754.2|8749.2|8764.2|8759.2|8754.2|8749.2|39
1654175100000|2022-06-02 13:05:00|8753.7|8748.7|8747.7|8742.7|8756.2|8751.2|8747.7|8742.7|89
1654175400000|2022-06-02 13:10:00|8748.2|8743.2|8755.2|8750.2|8755.7|8750.7|8747.7|8742.7|23
1654175700000|2022-06-02 13:15:00|8754.7|8749.7|8756.7|8751.7|8758.2|8753.2|8753.2|8748.2|14
1654176000000|2022-06-02 13:20:00|8756.2|8751.2|8749.7|8744.7|8756.7|8751.7|8747.7|8742.7|49
1654176300000|2022-06-02 13:25:00|8749.2|8744.2|8748.2|8743.2|8750.7|8745.7|8747.2|8742.2|24
1654176600000|2022-06-02 13:30:00|8748.7|8743.7|8750.2|8745.2|8750.7|8745.7|8740.7|8735.7|134
1654176900000|2022-06-02 13:35:00|8750.7|8745.7|8744.7|8739.7|8750.7|8745.7|8739.2|8734.2|139
1654177200000|2022-06-02 13:40:00|8744.2|8739.2|8748.7|8743.7|8748.7|8743.7|8738.2|8733.2|77
1654177500000|2022-06-02 13:45:00|8748.2|8743.2|8746.7|8741.7|8748.7|8743.7|8738.2|8733.2|34
1654177800000|2022-06-02 13:50:00|8746.2|8741.2|8734.2|8729.2|8746.7|8741.7|8734.2|8729.2|37
1654178100000|2022-06-02 13:55:00|8734.7|8729.7|8726.7|8721.7|8734.7|8729.7|8721.2|8716.2|63
1654178400000|2022-06-02 14:00:00|8726.2|8721.2|8726.2|8721.2|8735.7|8730.7|8722.2|8717.2|88
1654178700000|2022-06-02 14:05:00|8726.7|8721.7|8721.7|8716.7|8726.7|8721.7|8717.7|8712.7|73
1654179000000|2022-06-02 14:10:00|8722.1|8717.1|8739.1|8734.1|8740.6|8735.6|8721.1|8716.1|106
1654179300000|2022-06-02 14:15:00|8738.6|8733.6|8729.1|8724.1|8740.6|8735.6|8728.6|8723.6|79
1654179600000|2022-06-02 14:20:00|8729.6|8724.6|8716.1|8711.1|8730.6|8725.6|8714.1|8709.1|120
1654179900000|2022-06-02 14:25:00|8716.6|8711.6|8718.6|8713.6|8719.1|8714.1|8714.1|8709.1|89
1654180200000|2022-06-02 14:30:00|8719.1|8714.1|8721.1|8716.1|8725.1|8720.1|8716.6|8711.6|54
1654180500000|2022-06-02 14:35:00|8720.6|8715.6|8721.1|8716.1|8724.6|8719.6|8716.6|8711.6|67
1654180800000|2022-06-02 14:40:00|8721.6|8716.6|8715.6|8710.6|8722.6|8717.6|8714.6|8709.6|65
1654181100000|2022-06-02 14:45:00|8714.6|8709.6|8713.6|8708.6|8716.6|8711.6|8711.1|8706.1|168
1654181400000|2022-06-02 14:50:00|8713.1|8708.1|8713.1|8708.1|8715.1|8710.1|8711.1|8706.1|71
1654181700000|2022-06-02 14:55:00|8713.6|8708.6|8716.1|8711.1|8716.6|8711.6|8709.6|8704.6|86
1654182000000|2022-06-02 15:00:00|8715.6|8710.6|8730.6|8725.6|8731.6|8726.6|8715.1|8710.1|82
1654182300000|2022-06-02 15:05:00|8731.1|8726.1|8734.1|8729.1|8735.6|8730.6|8730.1|8725.1|99
1654182600000|2022-06-02 15:10:00|8734.6|8729.6|8737.6|8732.6|8738.6|8733.6|8733.6|8728.6|161
1654182900000|2022-06-02 15:15:00|8738.1|8733.1|8738.6|8733.6|8741.6|8736.6|8735.6|8730.6|82
1654183200000|2022-06-02 15:20:00|8739.1|8734.1|8747.6|8742.6|8748.1|8743.1|8736.6|8731.6|141
1654183500000|2022-06-02 15:25:00|8748.6|8743.6|8748.6|8743.6|8752.6|8747.6|8743.6|8738.6|397
1654183800000|2022-06-02 15:30:00|8749.1|8743.1|8745.1|8738.1|8750.1|8743.1|8743.1|8737.1|205
1654184100000|2022-06-02 15:35:00|8746.1|8739.1|8745.1|8739.1|8746.1|8740.1|8737.1|8731.1|147
1654184400000|2022-06-02 15:40:00|8746.1|8740.1|8765.1|8759.1|8766.1|8760.1|8746.1|8740.1|141
1654184700000|2022-06-02 15:45:00|8766.1|8758.1|8777.1|8771.1|8778.1|8772.1|8764.1|8758.1|56
1654185000000|2022-06-02 15:50:00|8778.1|8772.1|8770.1|8763.1|8781.1|8775.1|8769.1|8763.1|60
1654185300000|2022-06-02 15:55:00|8769.1|8764.1|8763.1|8757.1|8769.1|8764.1|8762.1|8756.1|36
1654185600000|2022-06-02 16:00:00|8764.1|8756.1|8766.1|8759.1|8766.1|8759.1|8759.1|8752.1|32
1654185900000|2022-06-02 16:05:00|8765.1|8758.1|8763.1|8757.1|8766.1|8760.1|8762.1|8756.1|362
1654186200000|2022-06-02 16:10:00|8764.1|8756.1|8765.1|8757.1|8766.1|8760.1|8763.1|8756.1|9
1654186500000|2022-06-02 16:15:00|8766.1|8758.1|8772.1|8765.1|8772.1|8766.1|8764.1|8757.1|28
1654186800000|2022-06-02 16:20:00|8771.1|8764.1|8777.1|8771.1|8777.1|8771.1|8770.1|8764.1|36
1654187100000|2022-06-02 16:25:00|8778.1|8772.1|8778.1|8772.1|8778.1|8772.1|8776.1|8770.1|6
1654187400000|2022-06-02 16:30:00|8779.1|8773.1|8779.1|8772.1|8779.1|8773.1|8777.1|8770.1|11
1654187700000|2022-06-02 16:35:00|8778.1|8771.1|8786.1|8779.1|8786.1|8779.1|8778.1|8771.1|42
1654188000000|2022-06-02 16:40:00|8785.1|8778.1|8779.1|8772.1|8787.1|8780.1|8778.1|8771.1|23
1654188300000|2022-06-02 16:45:00|8780.1|8773.1|8778.1|8771.1|8780.1|8774.1|8777.1|8770.1|29
1654188600000|2022-06-02 16:50:00|8777.1|8772.1|8784.1|8777.1|8784.1|8777.1|8777.1|8772.1|6
1654188900000|2022-06-02 16:55:00|8783.1|8776.1|8782.1|8775.1|8784.1|8777.1|8778.1|8772.1|11
1654189200000|2022-06-02 17:00:00|8781.1|8774.1|8784.1|8776.1|8784.1|8778.1|8780.1|8773.1|9
1654189500000|2022-06-02 17:05:00|8783.1|8777.1|8783.1|8775.1|8786.1|8779.1|8781.1|8774.1|6
1654189800000|2022-06-02 17:10:00|8782.1|8774.1|8779.1|8771.1|8786.1|8778.1|8775.1|8767.1|4
1654190100000|2022-06-02 17:15:00|8777.1|8770.1|8782.1|8774.1|8782.1|8774.1|8774.1|8767.1|1
1654190400000|2022-06-02 17:20:00|8781.1|8773.1|8780.1|8773.1|8783.1|8775.1|8778.1|8771.1|2
1654190700000|2022-06-02 17:25:00|8781.1|8772.1|8780.1|8773.1|8781.1|8773.1|8775.1|8767.1|8
1654191000000|2022-06-02 17:30:00|8781.1|8774.1|8784.1|8777.1|8784.1|8778.1|8779.1|8772.1|3
1654191300000|2022-06-02 17:35:00|8783.1|8776.1|8783.1|8775.1|8784.1|8777.1|8780.1|8774.1|5
1654191600000|2022-06-02 17:40:00|8784.1|8776.1|8783.1|8776.1|8785.1|8777.1|8781.1|8773.1|9
1654191900000|2022-06-02 17:45:00|8781.1|8777.1|8782.1|8776.1|8784.1|8777.1|8781.1|8773.1|20
1654192200000|2022-06-02 17:50:00|8784.1|8777.1|8778.1|8771.1|8787.1|8779.1|8775.1|8769.1|55
1654192500000|2022-06-02 17:55:00|8777.1|8770.1|8785.4|8773.4|8786.1|8779.6|8773.1|8767.1|23
1654192800000|2022-06-02 18:00:00|8785.3|8773.3|8788.8|8776.8|8788.8|8776.8|8780.7|8768.7|0
1654193100000|2022-06-02 18:05:00|8788.7|8776.7|8788.9|8776.9|8793.5|8781.5|8786.5|8774.5|0
1654193400000|2022-06-02 18:10:00|8788.8|8776.8|8791.2|8779.2|8791.2|8779.2|8786.4|8774.4|0
1654193700000|2022-06-02 18:15:00|8791.1|8779.1|8791.1|8779.1|8793.4|8781.4|8788.8|8776.8|0
1654194000000|2022-06-02 18:20:00|8791.2|8779.2|8791|8779|8793.3|8781.3|8789.8|8777.8|0
1654194300000|2022-06-02 18:25:00|8788.7|8776.7|8788.6|8776.6|8791|8779|8784|8772|0
1654194600000|2022-06-02 18:30:00|8788.7|8776.7|8793.4|8781.4|8795.7|8783.7|8788.6|8776.6|171
1654194900000|2022-06-02 18:35:00|8793.3|8781.3|8793.4|8781.4|8795.7|8783.7|8793.3|8781.3|0
1654195200000|2022-06-02 18:40:00|8793.3|8781.3|8793.3|8781.3|8795.7|8783.7|8790.9|8778.9|0
1654195500000|2022-06-02 18:45:00|8791|8779|8793.2|8781.2|8795.7|8783.7|8791|8779|0
1654195800000|2022-06-02 18:50:00|8790.9|8778.9|8793.2|8781.2|8795.6|8783.6|8788.6|8776.6|0
1654196100000|2022-06-02 18:55:00|8790.9|8778.9|8781.6|8769.6|8793.3|8781.3|8781.5|8769.5|0
1654196400000|2022-06-02 19:00:00|8781.5|8769.5|8786.4|8774.4|8788.8|8776.8|8779.3|8767.3|0
1654196700000|2022-06-02 19:05:00|8786.3|8774.3|8786.4|8774.4|8791|8779|8784.1|8772.1|0
1654197000000|2022-06-02 19:10:00|8786.3|8774.3|8792.7|8780.7|8792.8|8780.8|8786.3|8774.3|0
1654197300000|2022-06-02 19:15:00|8792.8|8780.8|8795|8783|8795.1|8783.1|8790.4|8778.4|0
1654197600000|2022-06-02 19:20:00|8793.9|8781.9|8795.1|8783.1|8795.1|8783.1|8790.4|8778.4|0
1654197900000|2022-06-02 19:25:00|8792.8|8780.8|8785.9|8773.9|8795.3|8783.3|8783.4|8771.4|0
1654198200000|2022-06-02 19:30:00|8785.8|8773.8|8792.8|8780.8|8792.8|8780.8|8785.8|8773.8|0
1654198500000|2022-06-02 19:35:00|8792.7|8780.7|8792.8|8780.8|8795.2|8783.2|8790.5|8778.5|0
1654198800000|2022-06-02 19:40:00|8792.7|8780.7|8797.5|8785.5|8797.5|8785.5|8792.7|8780.7|0
1654199100000|2022-06-02 19:45:00|8795.3|8783.3|8795.4|8783.4|8797.7|8785.7|8792.8|8780.8|0
1654199400000|2022-06-02 19:50:00|8795.3|8783.3|8808.6|8796.6|8810.9|8798.9|8795.3|8783.3|0
1654199700000|2022-06-02 19:55:00|8806.3|8794.3|8813.1|8801.1|8817.9|8805.9|8806.3|8794.3|0
1654200000000|2022-06-02 20:00:00|8815.1|8803.1|8812.6|8800.6|8816.5|8804.5|8807|8795|0
1654200300000|2022-06-02 20:05:00|8812.5|8800.5|8813|8801|8815.1|8803.1|8811.4|8799.4|0
1654200600000|2022-06-02 20:10:00|8812.1|8800.1|8805.4|8793.4|8812.6|8800.6|8804.2|8792.2|0
1654200900000|2022-06-02 20:15:00|8805.8|8793.8|8808.4|8796.4|8809.3|8797.3|8804.4|8792.4|0
1654201200000|2022-06-02 20:20:00|8808.1|8796.1|8814.6|8802.6|8815.1|8803.1|8807.5|8795.5|0
1654201500000|2022-06-02 20:25:00|8814.4|8802.4|8814.2|8802.2|8817.2|8805.2|8813.9|8801.9|0
1654201800000|2022-06-02 20:30:00|8814.6|8802.6|8814.6|8802.6|8815.6|8803.6|8813.9|8801.9|0
1654202100000|2022-06-02 20:35:00|8814.7|8802.7|8816|8804|8816.5|8804.5|8814.2|8802.2|0
1654202400000|2022-06-02 20:40:00|8815.6|8803.6|8819.8|8807.8|8819.8|8807.8|8815.6|8803.6|0
1654202700000|2022-06-02 20:45:00|8819.7|8807.7|8819|8807|8819.7|8807.7|8818.1|8806.1|0
1654203000000|2022-06-02 20:50:00|8819.1|8807.1|8820.3|8808.3|8820.3|8808.3|8819.1|8807.1|0
1654203300000|2022-06-02 20:55:00|8820.2|8808.2|8819.3|8807.3|8820.2|8808.2|8818.9|8806.9|0
1654203600000|2022-06-02 21:00:00|8819.1|8807.1|8819.5|8807.5|8819.8|8807.8|8818.6|8806.6|0
1654203900000|2022-06-02 21:05:00|8820|8808|8820.1|8808.1|8820.3|8808.3|8819.4|8807.4|0
1654204200000|2022-06-02 21:10:00|8819.9|8807.9|8819.4|8807.4|8820.1|8808.1|8819.4|8807.4|0
1654204500000|2022-06-02 21:15:00|8819.5|8807.5|8819.4|8807.4|8820.1|8808.1|8819.2|8807.2|0
1654204800000|2022-06-02 21:20:00|8819.5|8807.5|8820.1|8808.1|8820.4|8808.4|8819.2|8807.2|0
1654205100000|2022-06-02 21:25:00|8819.7|8807.7|8820.1|8808.1|8820.1|8808.1|8819.4|8807.4|0
1654205400000|2022-06-02 21:30:00|8819.9|8807.9|8820.4|8808.4|8820.6|8808.6|8819.9|8807.9|0
1654205700000|2022-06-02 21:35:00|8820.1|8808.1|8820.1|8808.1|8820.4|8808.4|8819.7|8807.7|0
1654206000000|2022-06-02 21:40:00|8820.6|8808.6|8818.3|8806.3|8820.6|8808.6|8818.3|8806.3|0
1654206300000|2022-06-02 21:45:00|8818.5|8806.5|8818|8806|8819|8807|8818|8806|0
1654206600000|2022-06-02 21:50:00|8818.3|8806.3|8818|8806|8818.3|8806.3|8818|8806|0
1654206900000|2022-06-02 21:55:00|8818.3|8806.3|8818.1|8806.1|8818.3|8806.3|8818|8806|0
1654207200000|2022-06-02 22:00:00|8818.4|8806.4|8823.4|8811.4|8824.3|8812.3|8818.4|8806.4|0
1654207500000|2022-06-02 22:05:00|8823.2|8811.2|8837.4|8825.4|8837.4|8825.4|8822.9|8810.9|0
1654207800000|2022-06-02 22:10:00|8837.2|8825.2|8832.1|8820.1|8837.2|8825.2|8831.1|8819.1|0
1654208100000|2022-06-02 22:15:00|8831.8|8819.8|8829.5|8817.5|8831.8|8819.8|8829.5|8817.5|0
1654208400000|2022-06-02 22:20:00|8829.7|8817.7|8827.7|8815.7|8829.7|8817.7|8827|8815|0
1654208700000|2022-06-02 22:25:00|8827.9|8815.9|8823.9|8811.9|8828.1|8816.1|8823.5|8811.5|0
1654209000000|2022-06-02 22:30:00|8823.5|8811.5|8825.6|8813.6|8826|8814|8823|8811|0
1654209300000|2022-06-02 22:35:00|8825.8|8813.8|8824.4|8812.4|8826.7|8814.7|8824.2|8812.2|0
1654209600000|2022-06-02 22:40:00|8824.6|8812.6|8824.4|8812.4|8825.1|8813.1|8824.4|8812.4|0
1654209900000|2022-06-02 22:45:00|8824.6|8812.6|8826.5|8814.5|8827.2|8815.2|8824.6|8812.6|0
1654210200000|2022-06-02 22:50:00|8826.7|8814.7|8825.6|8813.6|8827.2|8815.2|8824.9|8812.9|0
1654210500000|2022-06-02 22:55:00|8826|8814|8824.2|8812.2|8826.5|8814.5|8823|8811|0
1654210800000|2022-06-02 23:00:00|8823.7|8811.7|8826.5|8814.5|8827.2|8815.2|8823.7|8811.7|0
1654211100000|2022-06-02 23:05:00|8826.7|8814.7|8825.6|8813.6|8829|8817|8824.6|8812.6|0
1654211400000|2022-06-02 23:10:00|8826|8814|8829.1|8817.1|8830.7|8818.7|8826|8814|0
1654211700000|2022-06-02 23:15:00|8829.5|8817.5|8830.2|8818.2|8830.2|8818.2|8827.7|8815.7|0
1654212000000|2022-06-02 23:20:00|8830.7|8818.7|8829.5|8817.5|8831.1|8819.1|8827.9|8815.9|0
1654212300000|2022-06-02 23:25:00|8829.3|8817.3|8829.1|8817.1|8829.7|8817.7|8828.1|8816.1|0
1654212600000|2022-06-02 23:30:00|8829|8817|8830.2|8818.2|8831.1|8819.1|8827.9|8815.9|0
1654212900000|2022-06-02 23:35:00|8829.1|8817.1|8829.1|8817.1|8829.8|8817.8|8827.7|8815.7|0
1654213200000|2022-06-02 23:40:00|8829|8817|8827.2|8815.2|8829|8817|8826|8814|0
1654213500000|2022-06-02 23:45:00|8826.5|8814.5|8824|8812|8826.5|8814.5|8824|8812|0
1654213800000|2022-06-02 23:50:00|8824.4|8812.4|8826|8814|8826.5|8814.5|8823.3|8811.3|0
1654214100000|2022-06-02 23:55:00|8826.1|8814.1|8825.6|8813.6|8827.2|8815.2|8824.7|8812.7|0
1654214400000|2022-06-03 00:00:00|8825.1|8813.1|8824.1|8812.1|8826|8814|8821|8809|0
1654214700000|2022-06-03 00:05:00|8824|8812|8826.6|8814.6|8827.8|8815.8|8823.6|8811.6|0
1654215000000|2022-06-03 00:10:00|8826.8|8814.8|8820.8|8808.8|8827.8|8815.8|8820.8|8808.8|0
1654215300000|2022-06-03 00:15:00|8821.1|8809.1|8816.7|8804.7|8821.6|8809.6|8811.3|8799.3|0
1654215600000|2022-06-03 00:20:00|8818.1|8806.1|8823.9|8811.9|8827.3|8815.3|8817|8805|0
1654215900000|2022-06-03 00:25:00|8824.3|8812.3|8825|8813|8827.3|8815.3|8820.4|8808.4|0
1654216200000|2022-06-03 00:30:00|8827.3|8815.3|8827.2|8815.2|8834.1|8822.1|8825|8813|0
1654216500000|2022-06-03 00:35:00|8826.1|8814.1|8825|8813|8827.3|8815.3|8822.7|8810.7|0
1654216800000|2022-06-03 00:40:00|8824.9|8812.9|8820.4|8808.4|8825|8813|8820.4|8808.4|0
1654217100000|2022-06-03 00:45:00|8819.5|8807.5|8813.5|8801.5|8820.4|8808.4|8813.5|8801.5|0
1654217400000|2022-06-03 00:50:00|8813.6|8801.6|8813.5|8801.5|8815.8|8803.8|8808.9|8796.9|0
1654217700000|2022-06-03 00:55:00|8813.1|8801.1|8806.6|8794.6|8813.5|8801.5|8804.4|8792.4|0
1654218000000|2022-06-03 01:00:00|8806.8|8794.8|8811.3|8799.3|8811.3|8799.3|8805.6|8793.6|0
1654218300000|2022-06-03 01:05:00|8809|8797|8809.1|8797.1|8813.6|8801.6|8806.7|8794.7|0
1654218600000|2022-06-03 01:10:00|8811.3|8799.3|8811.4|8799.4|8813.6|8801.6|8809|8797|0
1654218900000|2022-06-03 01:15:00|8811.3|8799.3|8809|8797|8811.3|8799.3|8807.8|8795.8|0
1654219200000|2022-06-03 01:20:00|8809.8|8797.8|8809|8797|8813.5|8801.5|8809|8797|0
1654219500000|2022-06-03 01:25:00|8808.1|8796.1|8809|8797|8809|8797|8806.7|8794.7|0
1654219800000|2022-06-03 01:30:00|8808|8796|8809.1|8797.1|8811.4|8799.4|8806.9|8794.9|0
1654220100000|2022-06-03 01:35:00|8806.8|8794.8|8809.1|8797.1|8811.5|8799.5|8806.8|8794.8|0
1654220400000|2022-06-03 01:40:00|8809.2|8797.2|8813.7|8801.7|8813.7|8801.7|8809.2|8797.2|0
1654220700000|2022-06-03 01:45:00|8813.8|8801.8|8816|8804|8818.3|8806.3|8813.7|8801.7|0
1654221000000|2022-06-03 01:50:00|8817.1|8805.1|8816|8804|8818.3|8806.3|8813.7|8801.7|0
1654221300000|2022-06-03 01:55:00|8816.1|8804.1|8816|8804|8818.3|8806.3|8816|8804|0
1654221600000|2022-06-03 02:00:00|8816.3|8804.3|8813.6|8801.6|8818.2|8806.2|8813.6|8801.6|0
1654221900000|2022-06-03 02:05:00|8812.7|8800.7|8811.3|8799.3|8813.6|8801.6|8811.3|8799.3|0
1654222200000|2022-06-03 02:10:00|8811.2|8799.2|8813.6|8801.6|8815.8|8803.8|8809|8797|0
1654222500000|2022-06-03 02:15:00|8815.9|8803.9|8813.7|8801.7|8815.9|8803.9|8813.7|8801.7|0
1654222800000|2022-06-03 02:20:00|8813.6|8801.6|8815.9|8803.9|8815.9|8803.9|8813.6|8801.6|0
1654223100000|2022-06-03 02:25:00|8813.7|8801.7|8813.7|8801.7|8813.7|8801.7|8813.6|8801.6|0
1654223400000|2022-06-03 02:30:00|8815.9|8803.9|8811.4|8799.4|8815.9|8803.9|8811.4|8799.4|0
1654223700000|2022-06-03 02:35:00|8811.3|8799.3|8811.3|8799.3|8811.4|8799.4|8811.3|8799.3|0
1654224000000|2022-06-03 02:40:00|8812.4|8800.4|8813.6|8801.6|8815.9|8803.9|8812.4|8800.4|0
1654224300000|2022-06-03 02:45:00|8815.8|8803.8|8813.6|8801.6|8815.9|8803.9|8813.6|8801.6|0
1654224600000|2022-06-03 02:50:00|8813.7|8801.7|8815.9|8803.9|8815.9|8803.9|8813.6|8801.6|0
1654224900000|2022-06-03 02:55:00|8815.8|8803.8|8813.6|8801.6|8815.9|8803.9|8813.6|8801.6|0
1654225200000|2022-06-03 03:00:00|8813.7|8801.7|8813.6|8801.6|8813.7|8801.7|8811.4|8799.4|0
1654225500000|2022-06-03 03:05:00|8813.7|8801.7|8811.3|8799.3|8813.7|8801.7|8811.3|8799.3|0
1654225800000|2022-06-03 03:10:00|8810.2|8798.2|8809|8797|8810.2|8798.2|8806.7|8794.7|0
1654226100000|2022-06-03 03:15:00|8809.1|8797.1|8809|8797|8809.1|8797.1|8806.7|8794.7|0
1654226400000|2022-06-03 03:20:00|8811.2|8799.2|8811.3|8799.3|8811.3|8799.3|8809|8797|0
1654226700000|2022-06-03 03:25:00|8811.2|8799.2|8811.3|8799.3|8811.3|8799.3|8810.1|8798.1|0
1654227000000|2022-06-03 03:30:00|8810.8|8798.8|8806.6|8794.6|8810.8|8798.8|8806.6|8794.6|0
1654227300000|2022-06-03 03:35:00|8806.7|8794.7|8806.6|8794.6|8806.7|8794.7|8806.6|8794.6|0
1654227600000|2022-06-03 03:40:00|8806.7|8794.7|8809|8797|8810.1|8798.1|8806.6|8794.6|0
1654227900000|2022-06-03 03:45:00|8806.8|8794.8|8806.8|8794.8|8809.1|8797.1|8806.8|8794.8|0
1654228200000|2022-06-03 03:50:00|8805.7|8793.7|8806.8|8794.8|8806.8|8794.8|8804.5|8792.5|0
1654228500000|2022-06-03 03:55:00|8806.9|8794.9|8804.6|8792.6|8806.9|8794.9|8804.6|8792.6|0
1654228800000|2022-06-03 04:00:00|8805.7|8793.7|8808.8|8796.8|8808.8|8796.8|8805.7|8793.7|0
1654229100000|2022-06-03 04:05:00|8808.7|8796.7|8808.8|8796.8|8808.8|8796.8|8808.7|8796.7|0
1654229400000|2022-06-03 04:10:00|8808.9|8796.9|8808.8|8796.8|8808.9|8796.9|8808.8|8796.8|0
1654229700000|2022-06-03 04:15:00|8808.9|8796.9|8808.9|8796.9|8808.9|8796.9|8808.9|8796.9|0
1654230000000|2022-06-03 04:20:00|8811.1|8799.1|8808.9|8796.9|8811.1|8799.1|8807.7|8795.7|0
1654230300000|2022-06-03 04:25:00|8811.1|8799.1|8811.1|8799.1|8811.1|8799.1|8808.9|8796.9|0
1654230600000|2022-06-03 04:30:00|8811|8799|8811.1|8799.1|8815.5|8803.5|8810.9|8798.9|0
1654230900000|2022-06-03 04:35:00|8810.2|8798.2|8811.1|8799.1|8811.1|8799.1|8808.8|8796.8|0
1654231200000|2022-06-03 04:40:00|8810.6|8798.6|8811.1|8799.1|8811.1|8799.1|8808.8|8796.8|0
1654231500000|2022-06-03 04:45:00|8810.1|8798.1|8808.9|8796.9|8811.3|8799.3|8808.9|8796.9|0
1654231800000|2022-06-03 04:50:00|8808.8|8796.8|8804.3|8792.3|8808.9|8796.9|8804.3|8792.3|0
1654232100000|2022-06-03 04:55:00|8804.2|8792.2|8804.2|8792.2|8806.5|8794.5|8804.2|8792.2|0
1654232400000|2022-06-03 05:00:00|8802|8790|8804.3|8792.3|8806.5|8794.5|8802|8790|0
1654232700000|2022-06-03 05:05:00|8806.5|8794.5|8804.3|8792.3|8806.5|8794.5|8804.3|8792.3|0
1654233300000|2022-06-03 05:15:00|8804|8792|8804.1|8792.1|8804.1|8792.1|8804|8792|0
1654233600000|2022-06-03 05:20:00|8804.9|8792.9|8806.4|8794.4|8808.7|8796.7|8804.1|8792.1|0
1654233900000|2022-06-03 05:25:00|8807.2|8795.2|8810.9|8798.9|8811|8799|8807.2|8795.2|0
1654234200000|2022-06-03 05:30:00|8811|8799|8810.9|8798.9|8813.2|8801.2|8810.9|8798.9|0
1654234500000|2022-06-03 05:35:00|8810.1|8798.1|8813.3|8801.3|8813.3|8801.3|8808.7|8796.7|0
1654234800000|2022-06-03 05:40:00|8813.2|8801.2|8808.7|8796.7|8813.3|8801.3|8806.4|8794.4|0
1654235100000|2022-06-03 05:45:00|8808.6|8796.6|8806.4|8794.4|8808.7|8796.7|8806.4|8794.4|0
1654235400000|2022-06-03 05:50:00|8807.2|8795.2|8810.9|8798.9|8811|8799|8806.4|8794.4|0
1654235700000|2022-06-03 05:55:00|8810.5|8798.5|8811|8799|8813.2|8801.2|8808.6|8796.6|0
1654236000000|2022-06-03 06:00:00|8811.1|8799.1|8793.1|8788.1|8811.1|8799.1|8791.1|8786.1|40
1654236300000|2022-06-03 06:05:00|8792.6|8787.6|8792.6|8787.6|8792.6|8787.6|8786.1|8781.1|27
1654236600000|2022-06-03 06:10:00|8793.6|8788.6|8789.1|8784.1|8796.1|8791.1|8789.1|8784.1|15
1654236900000|2022-06-03 06:15:00|8790.1|8785.1|8791.1|8786.1|8794.1|8789.1|8789.6|8784.6|16
1654237200000|2022-06-03 06:20:00|8791.6|8786.6|8796.1|8791.1|8796.1|8791.1|8789.1|8784.1|21
1654237500000|2022-06-03 06:25:00|8797.1|8792.1|8790.1|8785.1|8798.6|8793.6|8789.1|8784.1|23
1654237800000|2022-06-03 06:30:00|8789.6|8784.6|8792.1|8787.1|8795.6|8790.6|8788.6|8783.6|15
1654238100000|2022-06-03 06:35:00|8792.6|8787.6|8792.1|8787.1|8797.1|8792.1|8791.6|8786.6|16
1654238400000|2022-06-03 06:40:00|8792.6|8787.6|8793.1|8788.1|8794.1|8789.1|8791.1|8786.1|1
1654238700000|2022-06-03 06:45:00|8792.6|8787.6|8789.6|8784.6|8795.6|8790.6|8789.6|8784.6|7
1654239000000|2022-06-03 06:50:00|8790.1|8785.1|8787.1|8782.1|8791.1|8786.1|8785.6|8780.6|8
1654239300000|2022-06-03 06:55:00|8786.6|8781.6|8791.1|8786.1|8791.1|8786.1|8784.1|8779.1|51
1654239600000|2022-06-03 07:00:00|8792.6|8787.6|8801.1|8796.1|8804.6|8799.6|8787.1|8782.1|504
1654239900000|2022-06-03 07:05:00|8800.6|8795.6|8796.6|8791.6|8808.1|8803.1|8792.1|8787.1|198
1654240200000|2022-06-03 07:10:00|8796.1|8791.1|8792.1|8787.1|8797.6|8792.6|8789.1|8784.1|170
1654240500000|2022-06-03 07:15:00|8791.6|8786.6|8788.1|8783.1|8793.1|8788.1|8786.6|8781.6|157
1654240800000|2022-06-03 07:20:00|8788.6|8783.6|8786.6|8781.6|8797.6|8792.6|8786.6|8781.6|74
1654241100000|2022-06-03 07:25:00|8787.1|8782.1|8784.1|8779.1|8788.6|8783.6|8782.6|8777.6|85
1654241400000|2022-06-03 07:30:00|8783.6|8778.6|8781.6|8776.6|8786.1|8781.1|8777.1|8772.1|96
1654241700000|2022-06-03 07:35:00|8780.6|8775.6|8776.1|8771.1|8781.6|8776.6|8774.1|8769.1|86
1654242000000|2022-06-03 07:40:00|8777.8|8772.8|8773.3|8768.3|8782.3|8777.3|8771.8|8766.8|147
1654242300000|2022-06-03 07:45:00|8772.8|8767.8|8764.8|8759.8|8772.8|8767.8|8763.8|8758.8|97
1654242600000|2022-06-03 07:50:00|8765.3|8760.3|8757.8|8752.8|8765.3|8760.3|8756.8|8751.8|84
1654242900000|2022-06-03 07:55:00|8757.3|8752.3|8755.3|8750.3|8758.3|8753.3|8751.8|8746.8|111
1654243200000|2022-06-03 08:00:00|8754.8|8749.8|8757.3|8752.3|8757.3|8752.3|8750.3|8745.3|57
1654243500000|2022-06-03 08:05:00|8757.8|8752.8|8761.3|8756.3|8762.3|8757.3|8757.3|8752.3|38
1654243800000|2022-06-03 08:10:00|8761.8|8756.8|8761.8|8756.8|8767.3|8762.3|8760.3|8755.3|44
1654244100000|2022-06-03 08:15:00|8762.3|8757.3|8753.8|8748.8|8763.8|8758.8|8752.8|8747.8|75
1654244400000|2022-06-03 08:20:00|8754.3|8749.3|8745.8|8740.8|8754.3|8749.3|8745.3|8740.3|60
1654244700000|2022-06-03 08:25:00|8746.3|8741.3|8743.3|8738.3|8746.3|8741.3|8742.3|8737.3|45
1654245000000|2022-06-03 08:30:00|8742.8|8737.8|8744.3|8739.3|8745.3|8740.3|8739.8|8734.8|61
1654245300000|2022-06-03 08:35:00|8743.8|8738.8|8742.8|8737.8|8747.3|8742.3|8742.8|8737.8|41
1654245600000|2022-06-03 08:40:00|8743.3|8738.3|8753.3|8748.3|8753.3|8748.3|8742.8|8737.8|62
1654245900000|2022-06-03 08:45:00|8753.8|8748.8|8751.8|8746.8|8756.8|8751.8|8751.8|8746.8|76
1654246200000|2022-06-03 08:50:00|8752.3|8747.3|8751.3|8746.3|8753.3|8748.3|8748.8|8743.8|17
1654246500000|2022-06-03 08:55:00|8750.3|8745.3|8757.8|8752.8|8757.8|8752.8|8749.3|8744.3|53
1654246800000|2022-06-03 09:00:00|8757.3|8752.3|8751.8|8746.8|8758.8|8753.8|8751.3|8746.3|25
1654247100000|2022-06-03 09:05:00|8752.3|8747.3|8758.3|8753.3|8758.8|8753.8|8750.3|8745.3|35
1654247400000|2022-06-03 09:10:00|8757.3|8752.3|8761.8|8756.8|8762.3|8757.3|8756.8|8751.8|52
1654247700000|2022-06-03 09:15:00|8762.3|8757.3|8754.8|8749.8|8763.3|8758.3|8754.8|8749.8|22
1654248000000|2022-06-03 09:20:00|8755.3|8750.3|8752.8|8747.8|8755.3|8750.3|8750.8|8745.8|69
1654248300000|2022-06-03 09:25:00|8753.3|8748.3|8751.3|8746.3|8753.8|8748.8|8750.3|8745.3|30
1654248600000|2022-06-03 09:30:00|8751.8|8746.8|8747.8|8742.8|8753.3|8748.3|8746.8|8741.8|45
1654248900000|2022-06-03 09:35:00|8748.3|8743.3|8747.3|8742.3|8749.3|8744.3|8743.3|8738.3|49
1654249200000|2022-06-03 09:40:00|8746.3|8741.3|8744.8|8739.8|8748.8|8743.8|8743.3|8738.3|31
1654249500000|2022-06-03 09:45:00|8744.3|8739.3|8745.3|8740.3|8745.8|8740.8|8742.3|8737.3|19
1654249800000|2022-06-03 09:50:00|8745.8|8740.8|8747.8|8742.8|8754.3|8749.3|8745.8|8740.8|92
1654250100000|2022-06-03 09:55:00|8748.3|8743.3|8746.8|8741.8|8749.3|8744.3|8744.3|8739.3|50
1654250400000|2022-06-03 10:00:00|8746.3|8741.3|8747.8|8742.8|8748.3|8743.3|8743.8|8738.8|35
1654250700000|2022-06-03 10:05:00|8747.3|8742.3|8741.3|8736.3|8747.3|8742.3|8741.3|8736.3|40
1654251000000|2022-06-03 10:10:00|8740.8|8735.8|8733.3|8728.3|8742.3|8737.3|8733.3|8728.3|89
1654251300000|2022-06-03 10:15:00|8732.8|8727.8|8740.3|8735.3|8740.8|8735.8|8729.8|8724.8|46
1654251600000|2022-06-03 10:20:00|8739.8|8734.8|8745.8|8740.8|8746.3|8741.3|8739.8|8734.8|35
1654251900000|2022-06-03 10:25:00|8746.3|8741.3|8745.8|8740.8|8748.3|8743.3|8743.8|8738.8|45
1654252200000|2022-06-03 10:30:00|8746.3|8741.3|8749.8|8744.8|8750.3|8745.3|8744.8|8739.8|36
1654252500000|2022-06-03 10:35:00|8749.3|8744.3|8740.3|8735.3|8749.8|8744.8|8739.3|8734.3|19
1654252800000|2022-06-03 10:40:00|8739.8|8734.8|8740.8|8735.8|8742.8|8737.8|8739.3|8734.3|42
1654253100000|2022-06-03 10:45:00|8740.3|8735.3|8739.8|8734.8|8741.8|8736.8|8739.3|8734.3|29
1654253400000|2022-06-03 10:50:00|8740.3|8735.3|8740.8|8735.8|8741.3|8736.3|8739.3|8734.3|11
1654253700000|2022-06-03 10:55:00|8741.3|8736.3|8742.3|8737.3|8742.8|8737.8|8739.3|8734.3|24
1654254000000|2022-06-03 11:00:00|8741.8|8736.8|8741.3|8736.3|8744.3|8739.3|8740.8|8735.8|26
1654254300000|2022-06-03 11:05:00|8740.8|8735.8|8731.8|8726.8|8740.8|8735.8|8730.8|8725.8|97
1654254600000|2022-06-03 11:10:00|8731.3|8726.3|8732.8|8727.8|8734.8|8729.8|8727.3|8722.3|50
1654254900000|2022-06-03 11:15:00|8732.3|8727.3|8737.8|8732.8|8738.3|8733.3|8731.3|8726.3|36
1654255200000|2022-06-03 11:20:00|8737.3|8732.3|8741.3|8736.3|8741.8|8736.8|8735.8|8730.8|36
1654255500000|2022-06-03 11:25:00|8740.8|8735.8|8742.3|8737.3|8742.8|8737.8|8738.8|8733.8|13
1654255800000|2022-06-03 11:30:00|8742.8|8737.8|8746.8|8741.8|8746.8|8741.8|8741.8|8736.8|41
1654256100000|2022-06-03 11:35:00|8746.3|8741.3|8742.8|8737.8|8746.3|8741.3|8740.8|8735.8|10
1654256400000|2022-06-03 11:40:00|8741.8|8736.8|8734.3|8729.3|8742.8|8737.8|8733.8|8728.8|15
1654256700000|2022-06-03 11:45:00|8733.8|8728.8|8729.8|8724.8|8734.8|8729.8|8729.3|8724.3|43
1654257000000|2022-06-03 11:50:00|8729.3|8724.3|8728.8|8723.8|8731.8|8726.8|8727.3|8722.3|35
1654257300000|2022-06-03 11:55:00|8728.3|8723.3|8726.8|8721.8|8731.3|8726.3|8726.3|8721.3|30
1654257600000|2022-06-03 12:00:00|8727.3|8722.3|8731.8|8726.8|8733.3|8728.3|8727.3|8722.3|27
1654257900000|2022-06-03 12:05:00|8732.3|8727.3|8730.3|8725.3|8733.8|8728.8|8729.8|8724.8|29
1654258200000|2022-06-03 12:10:00|8729.8|8724.8|8731.3|8726.3|8734.3|8729.3|8729.8|8724.8|52
1654258500000|2022-06-03 12:15:00|8730.3|8725.3|8733.3|8728.3|8734.3|8729.3|8730.3|8725.3|30
1654258800000|2022-06-03 12:20:00|8733.8|8728.8|8734.8|8729.8|8735.3|8730.3|8729.3|8724.3|20
1654259100000|2022-06-03 12:25:00|8734.3|8729.3|8736.8|8731.8|8736.8|8731.8|8732.3|8727.3|34
1654259400000|2022-06-03 12:30:00|8737.3|8732.3|8751.8|8746.8|8754.8|8749.8|8729.8|8724.8|219
1654259700000|2022-06-03 12:35:00|8751.3|8746.3|8738.3|8733.3|8751.3|8746.3|8737.3|8732.3|78
1654260000000|2022-06-03 12:40:00|8738.8|8733.8|8729.8|8724.8|8739.8|8734.8|8727.3|8722.3|45
1654260300000|2022-06-03 12:45:00|8729.3|8724.3|8726.3|8721.3|8734.8|8729.8|8726.3|8721.3|44
1654260600000|2022-06-03 12:50:00|8726.8|8721.8|8734.8|8729.8|8734.8|8729.8|8724.3|8719.3|25
1654260900000|2022-06-03 12:55:00|8735.3|8730.3|8735.8|8730.8|8737.3|8732.3|8731.3|8726.3|43
1654261200000|2022-06-03 13:00:00|8736.3|8731.3|8734.8|8729.8|8739.3|8734.3|8732.3|8727.3|26
1654261500000|2022-06-03 13:05:00|8735.3|8730.3|8732.8|8727.8|8737.8|8732.8|8732.3|8727.3|17
1654261800000|2022-06-03 13:10:00|8732.3|8727.3|8734.3|8729.3|8734.8|8729.8|8729.3|8724.3|19
1654262100000|2022-06-03 13:15:00|8733.8|8728.8|8730.8|8725.8|8734.3|8729.3|8729.3|8724.3|15
1654262400000|2022-06-03 13:20:00|8730.3|8725.3|8727.8|8722.8|8731.8|8726.8|8727.8|8722.8|16
1654262700000|2022-06-03 13:25:00|8727.3|8722.3|8722.3|8717.3|8727.3|8722.3|8722.3|8717.3|58
1654263000000|2022-06-03 13:30:00|8722.8|8717.8|8721.8|8716.8|8731.3|8726.3|8719.3|8714.3|115
1654263300000|2022-06-03 13:35:00|8721.3|8716.3|8723.3|8718.3|8725.8|8720.8|8717.8|8712.8|51
1654263600000|2022-06-03 13:40:00|8723.8|8718.8|8716.8|8711.8|8726.8|8721.8|8716.8|8711.8|35
1654263900000|2022-06-03 13:45:00|8717.3|8712.3|8721.8|8716.8|8723.3|8718.3|8715.8|8710.8|66
1654264200000|2022-06-03 13:50:00|8722.3|8717.3|8717.3|8712.3|8722.3|8717.3|8716.8|8711.8|35
1654264500000|2022-06-03 13:55:00|8716.8|8711.8|8722.8|8717.8|8726.8|8721.8|8716.8|8711.8|54
1654264800000|2022-06-03 14:00:00|8723.3|8718.3|8721.8|8716.8|8730.8|8725.8|8719.3|8714.3|71
1654265100000|2022-06-03 14:05:00|8721.3|8716.3|8717.8|8712.8|8722.3|8717.3|8712.8|8707.8|67
1654265400000|2022-06-03 14:10:00|8717.7|8712.7|8722.2|8717.2|8722.2|8717.2|8712.2|8707.2|46
1654265700000|2022-06-03 14:15:00|8722.7|8717.7|8719.7|8714.7|8724.2|8719.2|8717.7|8712.7|25
1654266000000|2022-06-03 14:20:00|8719.2|8714.2|8716.7|8711.7|8724.2|8719.2|8715.2|8710.2|52
1654266300000|2022-06-03 14:25:00|8715.7|8710.7|8717.7|8712.7|8717.7|8712.7|8713.2|8708.2|26
1654266600000|2022-06-03 14:30:00|8717.2|8712.2|8720.2|8715.2|8722.2|8717.2|8713.7|8708.7|39
1654266900000|2022-06-03 14:35:00|8720.7|8715.7|8714.7|8709.7|8721.2|8716.2|8712.2|8707.2|61
1654267200000|2022-06-03 14:40:00|8714.2|8709.2|8711.7|8706.7|8714.7|8709.7|8709.7|8704.7|27
1654267500000|2022-06-03 14:45:00|8711.2|8706.2|8710.7|8705.7|8713.2|8708.2|8709.7|8704.7|37
1654267800000|2022-06-03 14:50:00|8711.2|8706.2|8714.7|8709.7|8718.2|8713.2|8710.7|8705.7|32
1654268100000|2022-06-03 14:55:00|8715.2|8710.2|8720.7|8715.7|8722.7|8717.7|8714.7|8709.7|22
1654268400000|2022-06-03 15:00:00|8721.2|8716.2|8717.7|8712.7|8721.7|8716.7|8716.2|8711.2|57
1654268700000|2022-06-03 15:05:00|8718.2|8713.2|8714.7|8709.7|8718.2|8713.2|8713.7|8708.7|40
1654269000000|2022-06-03 15:10:00|8715.2|8710.2|8720.2|8715.2|8720.2|8715.2|8714.2|8709.2|77
1654269300000|2022-06-03 15:15:00|8719.7|8714.7|8725.7|8720.7|8726.7|8721.7|8719.2|8714.2|113
1654269600000|2022-06-03 15:20:00|8726.2|8721.2|8720.7|8715.7|8726.2|8721.2|8720.2|8715.2|87
1654269900000|2022-06-03 15:25:00|8720.2|8715.2|8721.2|8716.2|8723.7|8718.7|8716.2|8711.2|217
1654270200000|2022-06-03 15:30:00|8721.7|8715.7|8733.7|8727.7|8733.7|8727.7|8714.7|8707.7|273
1654270500000|2022-06-03 15:35:00|8734.7|8724.7|8729.7|8722.7|8734.7|8725.7|8726.7|8719.7|106
1654270800000|2022-06-03 15:40:00|8728.7|8723.7|8725.7|8718.7|8728.7|8723.7|8724.7|8717.7|23
1654271100000|2022-06-03 15:45:00|8726.7|8719.7|8717.7|8711.7|8726.7|8719.7|8717.7|8711.7|36
1654271400000|2022-06-03 15:50:00|8718.7|8710.7|8718.7|8710.7|8719.7|8713.7|8713.7|8707.7|45
1654271700000|2022-06-03 15:55:00|8717.7|8711.7|8725.7|8719.7|8727.7|8720.7|8716.7|8710.7|312
1654272000000|2022-06-03 16:00:00|8726.7|8720.7|8734.7|8728.7|8736.7|8730.7|8725.7|8719.7|25
1654272300000|2022-06-03 16:05:00|8736.7|8729.7|8731.7|8724.7|8736.7|8729.7|8730.7|8724.7|18
1654272600000|2022-06-03 16:10:00|8730.7|8723.7|8731.7|8725.7|8731.7|8725.7|8728.7|8722.7|9
1654272900000|2022-06-03 16:15:00|8732.7|8726.7|8729.7|8722.7|8737.7|8730.7|8729.7|8722.7|21
1654273200000|2022-06-03 16:20:00|8728.7|8721.7|8737.7|8730.7|8738.7|8731.7|8727.7|8720.7|16
1654273500000|2022-06-03 16:25:00|8736.7|8729.7|8737.7|8730.7|8738.7|8731.7|8735.7|8728.7|6
1654273800000|2022-06-03 16:30:00|8738.7|8731.7|8736.7|8730.7|8740.7|8733.7|8736.7|8729.7|8
1654274100000|2022-06-03 16:35:00|8735.7|8729.7|8741.7|8734.7|8742.7|8734.7|8735.7|8728.7|9
1654274400000|2022-06-03 16:40:00|8742.7|8733.7|8739.7|8732.7|8742.7|8733.7|8737.7|8731.7|4
1654274700000|2022-06-03 16:45:00|8740.7|8731.7|8742.7|8735.7|8743.7|8737.7|8738.7|8730.7|27
1654275000000|2022-06-03 16:50:00|8741.7|8734.7|8742.7|8735.7|8742.7|8735.7|8737.7|8730.7|6
1654275300000|2022-06-03 16:55:00|8743.7|8737.7|8747.7|8740.7|8747.7|8740.7|8743.7|8736.7|13
1654275600000|2022-06-03 17:00:00|8746.7|8739.7|8755.7|8748.7|8755.7|8748.7|8746.7|8738.7|38
1654275900000|2022-06-03 17:05:00|8754.7|8746.7|8746.7|8738.7|8754.7|8747.7|8746.7|8738.7|11
1654276200000|2022-06-03 17:10:00|8745.7|8737.7|8743.7|8735.7|8748.7|8740.7|8743.7|8735.7|1
1654276500000|2022-06-03 17:15:00|8742.7|8733.7|8732.7|8723.7|8742.7|8734.7|8732.7|8723.7|3
1654276800000|2022-06-03 17:20:00|8733.7|8724.7|8738.7|8729.7|8738.7|8729.7|8733.7|8724.7|3
1654277100000|2022-06-03 17:25:00|8739.7|8730.7|8740.7|8730.7|8740.7|8730.7|8736.7|8727.7|1
1654277400000|2022-06-03 17:30:00|8739.7|8729.7|8736.7|8728.7|8739.7|8729.7|8735.7|8726.7|4
1654277700000|2022-06-03 17:35:00|8737.7|8730.7|8739.7|8731.7|8743.7|8736.7|8737.7|8729.7|5
1654278000000|2022-06-03 17:40:00|8740.7|8730.7|8731.7|8722.7|8740.7|8730.7|8729.7|8720.7|10
1654278300000|2022-06-03 17:45:00|8732.7|8723.7|8734.7|8727.7|8735.7|8727.7|8728.7|8720.7|3
1654278600000|2022-06-03 17:50:00|8735.7|8726.7|8731.7|8723.7|8735.7|8726.7|8730.7|8721.7|19
1654278900000|2022-06-03 17:55:00|8729.7|8724.7|8732.1|8720.1|8737.2|8728.7|8729.7|8717.7|14
1654279200000|2022-06-03 18:00:00|8732|8720|8734.5|8722.5|8734.6|8722.6|8727.4|8715.4|0
1654279500000|2022-06-03 18:05:00|8734.4|8722.4|8734.6|8722.6|8736.9|8724.9|8732.1|8720.1|0
1654279800000|2022-06-03 18:10:00|8734.5|8722.5|8737|8725|8739.3|8727.3|8734.5|8722.5|0
1654280100000|2022-06-03 18:15:00|8739.2|8727.2|8741.6|8729.6|8741.7|8729.7|8734.5|8722.5|0
1654280400000|2022-06-03 18:20:00|8741.7|8729.7|8739.2|8727.2|8741.7|8729.7|8736.9|8724.9|0
1654280700000|2022-06-03 18:25:00|8739.3|8727.3|8748.7|8736.7|8748.7|8736.7|8739.2|8727.2|0
1654281000000|2022-06-03 18:30:00|8748.6|8736.6|8743.8|8731.8|8748.7|8736.7|8741.5|8729.5|26
1654281300000|2022-06-03 18:35:00|8743.9|8731.9|8736.7|8724.7|8746.1|8734.1|8734.3|8722.3|0
1654281600000|2022-06-03 18:40:00|8736.6|8724.6|8741.4|8729.4|8741.4|8729.4|8734.3|8722.3|0
1654281900000|2022-06-03 18:45:00|8741.5|8729.5|8743.9|8731.9|8743.9|8731.9|8736.8|8724.8|0
1654282200000|2022-06-03 18:50:00|8743.8|8731.8|8743.8|8731.8|8746.2|8734.2|8741.5|8729.5|0
1654282500000|2022-06-03 18:55:00|8741.5|8729.5|8744|8732|8746.3|8734.3|8741.5|8729.5|0
1654282800000|2022-06-03 19:00:00|8744.1|8732.1|8744|8732|8746.4|8734.4|8736.9|8724.9|0
1654283100000|2022-06-03 19:05:00|8743.9|8731.9|8734.5|8722.5|8744|8732|8732.1|8720.1|0
1654283400000|2022-06-03 19:10:00|8736.8|8724.8|8729.6|8717.6|8736.9|8724.9|8727.4|8715.4|0
1654283700000|2022-06-03 19:15:00|8727.4|8715.4|8731.9|8719.9|8732|8720|8727.2|8715.2|0
1654284000000|2022-06-03 19:20:00|8732|8720|8729.6|8717.6|8734.3|8722.3|8727.2|8715.2|0
1654284300000|2022-06-03 19:25:00|8729.7|8717.7|8739.1|8727.1|8739.1|8727.1|8729.6|8717.6|0
1654284600000|2022-06-03 19:30:00|8739|8727|8734.4|8722.4|8739|8727|8732.1|8720.1|0
1654284900000|2022-06-03 19:35:00|8734.5|8722.5|8736.8|8724.8|8741.5|8729.5|8729.8|8717.8|0
1654285200000|2022-06-03 19:40:00|8735.7|8723.7|8729.7|8717.7|8739.2|8727.2|8729.6|8717.6|0
1654285500000|2022-06-03 19:45:00|8729.6|8717.6|8734.3|8722.3|8736.8|8724.8|8727.2|8715.2|0
1654285800000|2022-06-03 19:50:00|8734.1|8722.1|8742.4|8730.4|8742.4|8730.4|8727.2|8715.2|0
1654286100000|2022-06-03 19:55:00|8742.5|8730.5|8737.7|8725.7|8744.8|8732.8|8737.6|8725.6|0
1654286400000|2022-06-03 20:00:00|8741.9|8729.9|8740.7|8728.7|8743.7|8731.7|8735.2|8723.2|0
1654286700000|2022-06-03 20:05:00|8741|8729|8747.5|8735.5|8748.4|8736.4|8740.3|8728.3|0
1654287000000|2022-06-03 20:10:00|8748|8736|8750.1|8738.1|8751.3|8739.3|8746.3|8734.3|0
1654287300000|2022-06-03 20:15:00|8749.6|8737.6|8745|8733|8749.6|8737.6|8742.9|8730.9|0
1654287600000|2022-06-03 20:20:00|8745.2|8733.2|8745.9|8733.9|8748|8736|8745|8733|0
1654287900000|2022-06-03 20:25:00|8746.2|8734.2|8744.1|8732.1|8746.6|8734.6|8742.9|8730.9|0
1654288200000|2022-06-03 20:30:00|8744|8732|8743.4|8731.4|8745|8733|8741.5|8729.5|0
1654288500000|2022-06-03 20:35:00|8743.6|8731.6|8745.9|8733.9|8746.2|8734.2|8742.4|8730.4|0
1654288800000|2022-06-03 20:40:00|8746.2|8734.2|8746.6|8734.6|8747.1|8735.1|8745.5|8733.5|0
1654289100000|2022-06-03 20:45:00|8746.2|8734.2|8748.5|8736.5|8748.5|8736.5|8744.8|8732.8|0
1654289400000|2022-06-03 20:50:00|8748.7|8736.7|8744.5|8732.5|8749.2|8737.2|8743.6|8731.6|0
1654289700000|2022-06-03 20:55:00|8745|8733|8743.8|8731.8|8745.5|8733.5|8741.7|8729.7|0
1654290000000|2022-06-03 21:00:00|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|8743.3|8731.3|0
1654466400000|2022-06-05 22:00:00|8752.4|8740.4|8754.5|8742.5|8756.5|8744.5|8750.7|8738.7|0
1654466700000|2022-06-05 22:05:00|8754.4|8742.4|8750|8738|8757.2|8745.2|8749.3|8737.3|0
1654467000000|2022-06-05 22:10:00|8749.8|8737.8|8744|8732|8749.8|8737.8|8743.1|8731.1|0
1654467300000|2022-06-05 22:15:00|8743.8|8731.8|8741.2|8729.2|8745.6|8733.6|8740|8728|0
1654467600000|2022-06-05 22:20:00|8741.4|8729.4|8742.1|8730.1|8745.2|8733.2|8741.2|8729.2|0
1654467900000|2022-06-05 22:25:00|8742.4|8730.4|8738.2|8726.2|8745.6|8733.6|8737|8725|0
1654468200000|2022-06-05 22:30:00|8738.4|8726.4|8737.9|8725.9|8740.5|8728.5|8736.6|8724.6|0
1654468500000|2022-06-05 22:35:00|8738|8726|8743.8|8731.8|8744.7|8732.7|8738|8726|0
1654468800000|2022-06-05 22:40:00|8744|8732|8742.6|8730.6|8745.6|8733.6|8741.7|8729.7|0
1654469100000|2022-06-05 22:45:00|8742.8|8730.8|8744.7|8732.7|8745.6|8733.6|8742.8|8730.8|0
1654469400000|2022-06-05 22:50:00|8744.9|8732.9|8742.6|8730.6|8745.6|8733.6|8742.6|8730.6|0
1654469700000|2022-06-05 22:55:00|8743.1|8731.1|8743.5|8731.5|8743.8|8731.8|8741.2|8729.2|0
1654470000000|2022-06-05 23:00:00|8743.8|8731.8|8741.7|8729.7|8743.8|8731.8|8739.6|8727.6|0
1654470300000|2022-06-05 23:05:00|8741.4|8729.4|8741.8|8729.8|8743.4|8731.4|8740.6|8728.6|0
1654470600000|2022-06-05 23:10:00|8742|8730|8743.4|8731.4|8743.7|8731.7|8742|8730|0
1654470900000|2022-06-05 23:15:00|8743.7|8731.7|8743.4|8731.4|8743.7|8731.7|8742.5|8730.5|0
1654471200000|2022-06-05 23:20:00|8743.2|8731.2|8743.7|8731.7|8743.7|8731.7|8742.5|8730.5|0
1654471500000|2022-06-05 23:25:00|8743.6|8731.6|8743.4|8731.4|8743.7|8731.7|8743|8731|0
1654471800000|2022-06-05 23:30:00|8743.7|8731.7|8743|8731|8744.1|8732.1|8743|8731|0
1654472100000|2022-06-05 23:35:00|8743.4|8731.4|8739.7|8727.7|8743.4|8731.4|8737.4|8725.4|0
1654472400000|2022-06-05 23:40:00|8739.9|8727.9|8743.7|8731.7|8743.7|8731.7|8739.5|8727.5|0
1654472700000|2022-06-05 23:45:00|8745.1|8733.1|8748.5|8736.5|8750.6|8738.6|8745.1|8733.1|0
1654473000000|2022-06-05 23:50:00|8748.6|8736.6|8746|8734|8749|8737|8745.1|8733.1|0
1654473300000|2022-06-05 23:55:00|8745.5|8733.5|8743.4|8731.4|8746.2|8734.2|8743|8731|0
1654473600000|2022-06-06 00:00:00|8742.5|8730.5|8746.7|8734.7|8749|8737|8736.5|8724.5|0
1654473900000|2022-06-06 00:05:00|8746.2|8734.2|8749|8737|8749.7|8737.7|8744.1|8732.1|0
1654474200000|2022-06-06 00:10:00|8748.5|8736.5|8752.3|8740.3|8752.3|8740.3|8748.5|8736.5|0
1654474500000|2022-06-06 00:15:00|8745.5|8733.5|8749.3|8737.3|8752.8|8740.8|8744.8|8732.8|0
1654474800000|2022-06-06 00:20:00|8748.9|8736.9|8752.8|8740.8|8752.8|8740.8|8745.9|8733.9|0
1654475100000|2022-06-06 00:25:00|8752.3|8740.3|8747|8735|8752.3|8740.3|8745.9|8733.9|0
1654475400000|2022-06-06 00:30:00|8747.5|8735.5|8744.7|8732.7|8748.2|8736.2|8743.6|8731.6|0
1654475700000|2022-06-06 00:35:00|8744.3|8732.3|8739|8727|8745.9|8733.9|8739|8727|0
1654476000000|2022-06-06 00:40:00|8738.1|8726.1|8741.3|8729.3|8743.6|8731.6|8736.7|8724.7|0
1654476300000|2022-06-06 00:45:00|8743.1|8731.1|8750.1|8738.1|8750.1|8738.1|8743.1|8731.1|0
1654476600000|2022-06-06 00:50:00|8747.8|8735.8|8750.1|8738.1|8750.2|8738.2|8747.8|8735.8|0
1654476900000|2022-06-06 00:55:00|8750|8738|8750.1|8738.1|8752.4|8740.4|8747.8|8735.8|0
1654477200000|2022-06-06 01:00:00|8745|8733|8741.3|8729.3|8745|8733|8739|8727|0
1654477500000|2022-06-06 01:05:00|8740.5|8728.5|8743.6|8731.6|8743.6|8731.6|8739|8727|0
1654477800000|2022-06-06 01:10:00|8743.7|8731.7|8748.2|8736.2|8748.3|8736.3|8741.3|8729.3|0
1654478100000|2022-06-06 01:15:00|8748.3|8736.3|8749.4|8737.4|8752.9|8740.9|8748.2|8736.2|0
1654478400000|2022-06-06 01:20:00|8749|8737|8748.3|8736.3|8752.9|8740.9|8748.3|8736.3|0
1654478700000|2022-06-06 01:25:00|8749.1|8737.1|8750.6|8738.6|8750.6|8738.6|8748.3|8736.3|0
1654479000000|2022-06-06 01:30:00|8750.5|8738.5|8739.1|8727.1|8750.6|8738.6|8736.8|8724.8|0
1654479300000|2022-06-06 01:35:00|8738.2|8726.2|8741.4|8729.4|8741.4|8729.4|8736.8|8724.8|0
1654479600000|2022-06-06 01:40:00|8742.2|8730.2|8741.4|8729.4|8743.7|8731.7|8739.1|8727.1|0
1654479900000|2022-06-06 01:45:00|8740.5|8728.5|8748.2|8736.2|8748.3|8736.3|8739.1|8727.1|0
1654480200000|2022-06-06 01:50:00|8748.3|8736.3|8752.9|8740.9|8755.2|8743.2|8748.2|8736.2|0
1654480500000|2022-06-06 01:55:00|8753.3|8741.3|8755.2|8743.2|8755.2|8743.2|8750.6|8738.6|0
1654480800000|2022-06-06 02:00:00|8756.1|8744.1|8755.1|8743.1|8759.8|8747.8|8752.9|8740.9|0
1654481100000|2022-06-06 02:05:00|8755.5|8743.5|8757.4|8745.4|8759.7|8747.7|8755.1|8743.1|0
1654481400000|2022-06-06 02:10:00|8758.3|8746.3|8759.7|8747.7|8762|8750|8758.3|8746.3|0
1654481700000|2022-06-06 02:15:00|8764|8752|8763.9|8751.9|8764|8752|8761.7|8749.7|0
1654482000000|2022-06-06 02:20:00|8764|8752|8761.6|8749.6|8766.2|8754.2|8761.6|8749.6|0
1654482300000|2022-06-06 02:25:00|8761.7|8749.7|8761.7|8749.7|8763.9|8751.9|8759.4|8747.4|0
1654482600000|2022-06-06 02:30:00|8762.9|8750.9|8764|8752|8766.2|8754.2|8759.4|8747.4|0
1654482900000|2022-06-06 02:35:00|8763.9|8751.9|8768.6|8756.6|8768.6|8756.6|8763.9|8751.9|0
1654483200000|2022-06-06 02:40:00|8768.5|8756.5|8770.8|8758.8|8770.8|8758.8|8766.3|8754.3|0
1654483500000|2022-06-06 02:45:00|8768.5|8756.5|8768.5|8756.5|8770.8|8758.8|8768.5|8756.5|0
1654483800000|2022-06-06 02:50:00|8769.7|8757.7|8770.8|8758.8|8770.8|8758.8|8768.5|8756.5|0
1654484100000|2022-06-06 02:55:00|8768.5|8756.5|8768.6|8756.6|8770.8|8758.8|8768.5|8756.5|0
1654484400000|2022-06-06 03:00:00|8769.7|8757.7|8766.3|8754.3|8769.7|8757.7|8766.2|8754.2|0
1654484700000|2022-06-06 03:05:00|8768.6|8756.6|8770.8|8758.8|8770.9|8758.9|8768.6|8756.6|0
1654485000000|2022-06-06 03:10:00|8770.9|8758.9|8770.9|8758.9|8770.9|8758.9|8768.6|8756.6|0
1654485300000|2022-06-06 03:15:00|8773.1|8761.1|8773.1|8761.1|8775.4|8763.4|8770.9|8758.9|0
1654485600000|2022-06-06 03:20:00|8773.2|8761.2|8773.1|8761.1|8775.4|8763.4|8772|8760|0
1654485900000|2022-06-06 03:25:00|8773.2|8761.2|8773.1|8761.1|8773.2|8761.2|8773.1|8761.1|0
1654486200000|2022-06-06 03:30:00|8773.2|8761.2|8777.7|8765.7|8777.7|8765.7|8773.1|8761.1|0
1654486500000|2022-06-06 03:35:00|8779.9|8767.9|8777.2|8765.2|8780.2|8768.2|8775.7|8763.7|0
1654486800000|2022-06-06 03:40:00|8776.1|8764.1|8777.3|8765.3|8778.4|8766.4|8776.1|8764.1|0
1654487100000|2022-06-06 03:45:00|8778.4|8766.4|8777.3|8765.3|8779.6|8767.6|8777.3|8765.3|0
1654487400000|2022-06-06 03:50:00|8775|8763|8775|8763|8775.1|8763.1|8775|8763|0
1654488000000|2022-06-06 04:00:00|8769.9|8757.9|8768.5|8756.5|8769.9|8757.9|8766.2|8754.2|0
1654488300000|2022-06-06 04:05:00|8769.4|8757.4|8773.1|8761.1|8773.1|8761.1|8769.4|8757.4|0
1654488600000|2022-06-06 04:10:00|8773.5|8761.5|8777.6|8765.6|8777.7|8765.7|8773.1|8761.1|0
1654488900000|2022-06-06 04:15:00|8777.7|8765.7|8780|8768|8780|8768|8775.4|8763.4|0
1654489200000|2022-06-06 04:20:00|8779.1|8767.1|8778.8|8766.8|8780|8768|8777.7|8765.7|0
1654489500000|2022-06-06 04:25:00|8779.3|8767.3|8782.3|8770.3|8782.3|8770.3|8779.3|8767.3|0
1654489800000|2022-06-06 04:30:00|8785.2|8773.2|8786.3|8774.3|8786.4|8774.4|8784.1|8772.1|0
1654490100000|2022-06-06 04:35:00|8786.4|8774.4|8786.4|8774.4|8786.4|8774.4|8785.2|8773.2|0
1654490400000|2022-06-06 04:40:00|8784.1|8772.1|8784.1|8772.1|8785.3|8773.3|8784.1|8772.1|0
1654490700000|2022-06-06 04:45:00|8784.2|8772.2|8786.4|8774.4|8786.5|8774.5|8784.2|8772.2|0
1654491000000|2022-06-06 04:50:00|8786.5|8774.5|8784.2|8772.2|8786.5|8774.5|8781.9|8769.9|0
1654491300000|2022-06-06 04:55:00|8784.1|8772.1|8782.6|8770.6|8784.2|8772.2|8781.9|8769.9|0
1654491600000|2022-06-06 05:00:00|8778.9|8766.9|8779.6|8767.6|8780.8|8768.8|8778.5|8766.5|0
1654491900000|2022-06-06 05:05:00|8780.1|8768.1|8783.1|8771.1|8783.1|8771.1|8779.6|8767.6|0
1654492200000|2022-06-06 05:10:00|8782.2|8770.2|8778.5|8766.5|8783.1|8771.1|8778.5|8766.5|0
1654492500000|2022-06-06 05:15:00|8781.5|8769.5|8778|8766|8781.5|8769.5|8778|8766|0
1654492800000|2022-06-06 05:20:00|8775.8|8763.8|8778|8766|8778.1|8766.1|8775.7|8763.7|0
1654493100000|2022-06-06 05:25:00|8776.9|8764.9|8777.8|8765.8|8778|8766|8773.2|8761.2|0
1654493400000|2022-06-06 05:30:00|8777.7|8765.7|8777.8|8765.8|8780.1|8768.1|8775.5|8763.5|0
1654493700000|2022-06-06 05:35:00|8777.9|8765.9|8782.4|8770.4|8782.4|8770.4|8777.8|8765.8|0
1654494000000|2022-06-06 05:40:00|8780.2|8768.2|8780.2|8768.2|8780.2|8768.2|8780.1|8768.1|0
1654494300000|2022-06-06 05:45:00|8780.1|8768.1|8773.3|8761.3|8780.1|8768.1|8773.3|8761.3|0
1654494600000|2022-06-06 05:50:00|8773.4|8761.4|8773.4|8761.4|8774.5|8762.5|8771.1|8759.1|0
1654494900000|2022-06-06 05:55:00|8774.5|8762.5|8777.9|8765.9|8778|8766|8773.4|8761.4|0
1654495200000|2022-06-06 06:00:00|8776.8|8764.8|8775.7|8770.7|8777.9|8772.7|8766.7|8761.7|21
1654495500000|2022-06-06 06:05:00|8777.2|8772.2|8777.2|8772.2|8782.2|8777.2|8776.2|8771.2|24
1654495800000|2022-06-06 06:10:00|8776.7|8771.7|8776.7|8771.7|8777.7|8772.7|8773.7|8768.7|16
1654496100000|2022-06-06 06:15:00|8776.2|8771.2|8780.7|8775.7|8781.7|8776.7|8768.7|8763.7|48
1654496400000|2022-06-06 06:20:00|8780.2|8775.2|8775.7|8770.7|8782.7|8777.7|8775.2|8770.2|23
1654496700000|2022-06-06 06:25:00|8776.2|8771.2|8777.7|8772.7|8777.7|8772.7|8774.2|8769.2|19
1654497000000|2022-06-06 06:30:00|8778.7|8773.7|8784.7|8779.7|8787.7|8782.7|8778.7|8773.7|20
1654497300000|2022-06-06 06:35:00|8784.2|8779.2|8784.7|8779.7|8785.2|8780.2|8783.2|8778.2|5
1654497600000|2022-06-06 06:40:00|8785.2|8780.2|8785.2|8780.2|8786.7|8781.7|8784.2|8779.2|4
1654497900000|2022-06-06 06:45:00|8784.7|8779.7|8784.2|8779.2|8786.2|8781.2|8782.2|8777.2|5
1654498200000|2022-06-06 06:50:00|8783.7|8778.7|8784.2|8779.2|8785.2|8780.2|8781.7|8776.7|13
1654498500000|2022-06-06 06:55:00|8783.7|8778.7|8788.2|8783.2|8791.2|8786.2|8783.2|8778.2|64
1654498800000|2022-06-06 07:00:00|8785.7|8780.7|8787.7|8782.7|8805.7|8800.7|8784.2|8779.2|525
1654499100000|2022-06-06 07:05:00|8787.2|8782.2|8784.7|8779.7|8788.2|8783.2|8777.7|8772.7|209
1654499400000|2022-06-06 07:10:00|8784.2|8779.2|8775.7|8770.7|8786.7|8781.7|8772.7|8767.7|124
1654499700000|2022-06-06 07:15:00|8776.2|8771.2|8778.2|8773.2|8782.7|8777.7|8770.2|8765.2|178
1654500000000|2022-06-06 07:20:00|8777.2|8772.2|8789.7|8784.7|8790.7|8785.7|8775.2|8770.2|252
1654500300000|2022-06-06 07:25:00|8790.2|8785.2|8787.7|8782.7|8790.2|8785.2|8785.7|8780.7|134
1654500600000|2022-06-06 07:30:00|8787.2|8782.2|8788.2|8783.2|8788.7|8783.7|8783.2|8778.2|136
1654500900000|2022-06-06 07:35:00|8787.7|8782.7|8792.7|8787.7|8792.7|8787.7|8786.7|8781.7|67
1654501200000|2022-06-06 07:40:00|8791.5|8786.5|8788.5|8783.5|8792.5|8787.5|8788|8783|66
1654501500000|2022-06-06 07:45:00|8789|8784|8793.5|8788.5|8794|8789|8788|8783|43
1654501800000|2022-06-06 07:50:00|8793|8788|8798|8793|8804.5|8799.5|8792.5|8787.5|154
1654502100000|2022-06-06 07:55:00|8797|8792|8804|8799|8804|8799|8795|8790|93
1654502400000|2022-06-06 08:00:00|8805.5|8800.5|8805.5|8800.5|8808|8803|8803.5|8798.5|72
1654502700000|2022-06-06 08:05:00|8806|8801|8802|8797|8808|8803|8800|8795|46
1654503000000|2022-06-06 08:10:00|8801.5|8796.5|8805|8800|8808|8803|8800.5|8795.5|81
1654503300000|2022-06-06 08:15:00|8805.5|8800.5|8800|8795|8806|8801|8800|8795|62
1654503600000|2022-06-06 08:20:00|8799.5|8794.5|8801.5|8796.5|8806|8801|8799|8794|28
1654503900000|2022-06-06 08:25:00|8802|8797|8805.5|8800.5|8806|8801|8801|8796|54
1654504200000|2022-06-06 08:30:00|8806|8801|8806|8801|8808.5|8803.5|8804|8799|43
1654504500000|2022-06-06 08:35:00|8806.5|8801.5|8811|8806|8813|8808|8805.5|8800.5|79
1654504800000|2022-06-06 08:40:00|8811.5|8806.5|8810.5|8805.5|8819.5|8814.5|8810.5|8805.5|60
1654505100000|2022-06-06 08:45:00|8810|8805|8813.5|8808.5|8813.5|8808.5|8805.5|8800.5|32
1654505400000|2022-06-06 08:50:00|8813|8808|8814.5|8809.5|8815.5|8810.5|8810|8805|36
1654505700000|2022-06-06 08:55:00|8815|8810|8808|8803|8815|8810|8808|8803|23
1654506000000|2022-06-06 09:00:00|8807|8802|8810.5|8805.5|8812|8807|8806.5|8801.5|43
1654506300000|2022-06-06 09:05:00|8811|8806|8809|8804|8811|8806|8807.5|8802.5|25
1654506600000|2022-06-06 09:10:00|8809.5|8804.5|8810.5|8805.5|8813|8808|8808|8803|26
1654506900000|2022-06-06 09:15:00|8811|8806|8805|8800|8811|8806|8804|8799|49
1654507200000|2022-06-06 09:20:00|8804.5|8799.5|8805|8800|8805|8800|8802|8797|25
1654507500000|2022-06-06 09:25:00|8805.5|8800.5|8806.5|8801.5|8806.5|8801.5|8803|8798|18
1654507800000|2022-06-06 09:30:00|8806|8801|8804.5|8799.5|8806.5|8801.5|8802|8797|34
1654508100000|2022-06-06 09:35:00|8805|8800|8801|8796|8807|8802|8800.5|8795.5|41
1654508400000|2022-06-06 09:40:00|8800.5|8795.5|8797.5|8792.5|8803.5|8798.5|8796.5|8791.5|35
1654508700000|2022-06-06 09:45:00|8797|8792|8803.5|8798.5|8804.5|8799.5|8796.5|8791.5|8
1654509000000|2022-06-06 09:50:00|8803|8798|8801|8796|8804.5|8799.5|8800|8795|24
1654509300000|2022-06-06 09:55:00|8801.5|8796.5|8804.5|8799.5|8804.5|8799.5|8800.5|8795.5|9
1654509600000|2022-06-06 10:00:00|8804|8799|8805|8800|8807|8802|8803|8798|29
1654509900000|2022-06-06 10:05:00|8806|8801|8803.5|8798.5|8806|8801|8802.5|8797.5|37
1654510200000|2022-06-06 10:10:00|8803|8798|8801.5|8796.5|8805|8800|8801|8796|24
1654510500000|2022-06-06 10:15:00|8802|8797|8801.5|8796.5|8802.5|8797.5|8798.5|8793.5|27
1654510800000|2022-06-06 10:20:00|8802|8797|8801.5|8796.5|8802|8797|8799|8794|22
1654511100000|2022-06-06 10:25:00|8802|8797|8805|8800|8806.5|8801.5|8801.5|8796.5|19
1654511400000|2022-06-06 10:30:00|8804.5|8799.5|8805|8800|8806|8801|8804.5|8799.5|23
1654511700000|2022-06-06 10:35:00|8806|8801|8805|8800|8806|8801|8802.5|8797.5|36
1654512000000|2022-06-06 10:40:00|8804.5|8799.5|8804|8799|8805|8800|8801|8796|18
1654512300000|2022-06-06 10:45:00|8805|8800|8801|8796|8805|8800|8800.5|8795.5|16
1654512600000|2022-06-06 10:50:00|8800.5|8795.5|8802|8797|8802|8797|8798.5|8793.5|20
1654512900000|2022-06-06 10:55:00|8803.5|8798.5|8805|8800|8806.5|8801.5|8802.5|8797.5|50
1654513200000|2022-06-06 11:00:00|8804|8799|8803|8798|8804|8799|8799.5|8794.5|24
1654513500000|2022-06-06 11:05:00|8802|8797|8806|8801|8807|8802|8801.5|8796.5|32
1654513800000|2022-06-06 11:10:00|8806.5|8801.5|8805|8800|8807|8802|8804|8799|15
1654514100000|2022-06-06 11:15:00|8805.5|8800.5|8806.5|8801.5|8808|8803|8803.5|8798.5|10
1654514400000|2022-06-06 11:20:00|8807|8802|8811.5|8806.5|8812|8807|8807|8802|17
1654514700000|2022-06-06 11:25:00|8811|8806|8811|8806|8811.5|8806.5|8809.5|8804.5|5
1654515000000|2022-06-06 11:30:00|8812|8807|8809.5|8804.5|8812.5|8807.5|8809.5|8804.5|26
1654515300000|2022-06-06 11:35:00|8809|8804|8809|8804|8810|8805|8806|8801|71
1654515600000|2022-06-06 11:40:00|8808.5|8803.5|8809.5|8804.5|8810.5|8805.5|8808|8803|101
1654515900000|2022-06-06 11:45:00|8810|8805|8809|8804|8811.5|8806.5|8807|8802|24
1654516200000|2022-06-06 11:50:00|8809.5|8804.5|8814.5|8809.5|8815|8810|8807.5|8802.5|27
1654516500000|2022-06-06 11:55:00|8815|8810|8821.5|8816.5|8821.5|8816.5|8814.5|8809.5|32
1654516800000|2022-06-06 12:00:00|8822|8817|8819.5|8814.5|8823.5|8818.5|8819|8814|44
1654517100000|2022-06-06 12:05:00|8819|8814|8825|8820|8825|8820|8817.5|8812.5|68
1654517400000|2022-06-06 12:10:00|8824.5|8819.5|8828|8823|8829|8824|8824.5|8819.5|45
1654517700000|2022-06-06 12:15:00|8828.5|8823.5|8832.5|8827.5|8834|8829|8828|8823|47
1654518000000|2022-06-06 12:20:00|8831.5|8826.5|8828|8823|8832|8827|8828|8823|46
1654518300000|2022-06-06 12:25:00|8827.5|8822.5|8834|8829|8835|8830|8827|8822|25
1654518600000|2022-06-06 12:30:00|8833.5|8828.5|8830.5|8825.5|8834.5|8829.5|8830.5|8825.5|26
1654518900000|2022-06-06 12:35:00|8831|8826|8830.5|8825.5|8832.5|8827.5|8830|8825|10
1654519200000|2022-06-06 12:40:00|8830|8825|8831.5|8826.5|8831.5|8826.5|8829|8824|15
1654519500000|2022-06-06 12:45:00|8832|8827|8836|8831|8837|8832|8831.5|8826.5|40
1654519800000|2022-06-06 12:50:00|8836.5|8831.5|8834|8829|8837.5|8832.5|8834|8829|26
1654520100000|2022-06-06 12:55:00|8833.5|8828.5|8838.5|8833.5|8839|8834|8832.5|8827.5|81
1654520400000|2022-06-06 13:00:00|8838|8833|8835.5|8830.5|8838.5|8833.5|8835|8830|27
1654520700000|2022-06-06 13:05:00|8836.5|8831.5|8839|8834|8840.5|8835.5|8836|8831|32
1654521000000|2022-06-06 13:10:00|8838.5|8833.5|8842.5|8837.5|8843.5|8838.5|8838|8833|33
1654521300000|2022-06-06 13:15:00|8842|8837|8837|8832|8843|8838|8836.5|8831.5|23
1654521600000|2022-06-06 13:20:00|8837.5|8832.5|8837|8832|8838.5|8833.5|8835|8830|29
1654521900000|2022-06-06 13:25:00|8836.5|8831.5|8837.5|8832.5|8838|8833|8835.5|8830.5|21
1654522200000|2022-06-06 13:30:00|8838|8833|8837.5|8832.5|8840|8835|8832|8827|47
1654522500000|2022-06-06 13:35:00|8836.5|8831.5|8837|8832|8838.5|8833.5|8834.5|8829.5|90
1654522800000|2022-06-06 13:40:00|8836.5|8831.5|8835|8830|8842|8837|8835|8830|32
1654523100000|2022-06-06 13:45:00|8835.5|8830.5|8829.5|8824.5|8836.5|8831.5|8826|8821|88
1654523400000|2022-06-06 13:50:00|8829|8824|8835|8830|8835|8830|8824.5|8819.5|41
1654523700000|2022-06-06 13:55:00|8834.5|8829.5|8837.5|8832.5|8838|8833|8832|8827|40
1654524000000|2022-06-06 14:00:00|8838|8833|8840.5|8835.5|8842.5|8837.5|8835.5|8830.5|85
1654524300000|2022-06-06 14:05:00|8840|8835|8841|8836|8846|8841|8840|8835|42
1654524600000|2022-06-06 14:10:00|8841.4|8836.4|8842.9|8837.9|8843.4|8838.4|8840.4|8835.4|25
1654524900000|2022-06-06 14:15:00|8842.4|8837.4|8843.4|8838.4|8844.4|8839.4|8838.4|8833.4|43
1654525200000|2022-06-06 14:20:00|8842.4|8837.4|8839.4|8834.4|8844.9|8839.9|8839.4|8834.4|51
1654525500000|2022-06-06 14:25:00|8838.9|8833.9|8849.9|8844.9|8852.4|8847.4|8838.4|8833.4|82
1654525800000|2022-06-06 14:30:00|8850.4|8845.4|8848.4|8843.4|8852.9|8847.9|8846.9|8841.9|53
1654526100000|2022-06-06 14:35:00|8848.9|8843.9|8841.4|8836.4|8848.9|8843.9|8838.9|8833.9|121
1654526400000|2022-06-06 14:40:00|8841.9|8836.9|8841.4|8836.4|8842.9|8837.9|8837.9|8832.9|32
1654526700000|2022-06-06 14:45:00|8841.9|8836.9|8846.4|8841.4|8849.4|8844.4|8839.9|8834.9|51
1654527000000|2022-06-06 14:50:00|8846.9|8841.9|8851.4|8846.4|8853.4|8848.4|8846.9|8841.9|80
1654527300000|2022-06-06 14:55:00|8851.9|8846.9|8851.4|8846.4|8855.4|8850.4|8850.4|8845.4|62
1654527600000|2022-06-06 15:00:00|8852.4|8847.4|8850.4|8845.4|8854.9|8849.9|8850.4|8845.4|26
1654527900000|2022-06-06 15:05:00|8850.9|8845.9|8844.9|8839.9|8851.4|8846.4|8844.9|8839.9|22
1654528200000|2022-06-06 15:10:00|8844.4|8839.4|8840.4|8835.4|8844.4|8839.4|8837.4|8832.4|93
1654528500000|2022-06-06 15:15:00|8839.9|8834.9|8825.4|8820.4|8840.4|8835.4|8825.4|8820.4|141
1654528800000|2022-06-06 15:20:00|8824.9|8819.9|8825.9|8820.9|8827.4|8822.4|8822.9|8817.9|141
1654529100000|2022-06-06 15:25:00|8825.4|8820.4|8831.4|8826.4|8832.9|8827.9|8822.9|8817.9|205
1654529400000|2022-06-06 15:30:00|8832.4|8825.4|8833.4|8827.4|8835.4|8829.4|8826.4|8819.4|467
1654529700000|2022-06-06 15:35:00|8832.4|8826.4|8830.4|8823.4|8832.4|8826.4|8827.4|8821.4|168
1654530000000|2022-06-06 15:40:00|8829.4|8824.4|8837.4|8831.4|8838.4|8832.4|8828.4|8822.4|541
1654530300000|2022-06-06 15:45:00|8838.4|8830.4|8834.4|8827.4|8843.4|8837.4|8834.4|8827.4|41
1654530600000|2022-06-06 15:50:00|8833.4|8826.4|8837.4|8830.4|8838.4|8832.4|8832.4|8825.4|23
1654530900000|2022-06-06 15:55:00|8836.4|8829.4|8838.4|8831.4|8839.4|8832.4|8835.4|8829.4|9
1654531200000|2022-06-06 16:00:00|8837.4|8832.4|8825.4|8818.4|8839.4|8832.4|8822.4|8816.4|36
1654531500000|2022-06-06 16:05:00|8824.4|8817.4|8819.4|8813.4|8828.4|8821.4|8819.4|8813.4|37
1654531800000|2022-06-06 16:10:00|8818.4|8812.4|8813.4|8806.4|8819.4|8813.4|8812.4|8805.4|52
1654532100000|2022-06-06 16:15:00|8812.4|8805.4|8815.4|8808.4|8816.4|8809.4|8808.4|8802.4|29
1654532400000|2022-06-06 16:20:00|8814.4|8809.4|8812.4|8805.4|8817.4|8811.4|8812.4|8805.4|15
1654532700000|2022-06-06 16:25:00|8813.4|8806.4|8806.4|8800.4|8814.4|8807.4|8805.4|8799.4|23
1654533000000|2022-06-06 16:30:00|8805.4|8799.4|8815.4|8809.4|8816.4|8809.4|8804.4|8797.4|17
1654533300000|2022-06-06 16:35:00|8814.4|8808.4|8818.4|8811.4|8819.4|8812.4|8814.4|8808.4|12
1654533600000|2022-06-06 16:40:00|8817.4|8810.4|8819.4|8812.4|8819.4|8812.4|8816.4|8809.4|7
1654533900000|2022-06-06 16:45:00|8820.4|8813.4|8820.4|8813.4|8822.4|8815.4|8817.4|8810.4|10
1654534200000|2022-06-06 16:50:00|8819.4|8812.4|8819.4|8812.4|8820.4|8814.4|8814.4|8807.4|14
1654534500000|2022-06-06 16:55:00|8818.4|8811.4|8826.4|8818.4|8826.4|8819.4|8818.4|8811.4|9
1654534800000|2022-06-06 17:00:00|8825.4|8817.4|8821.4|8813.4|8826.4|8818.4|8820.4|8813.4|6
1654535100000|2022-06-06 17:05:00|8822.4|8814.4|8826.4|8818.4|8827.4|8820.4|8821.4|8814.4|6
1654535400000|2022-06-06 17:10:00|8827.4|8819.4|8822.4|8814.4|8827.4|8820.4|8820.4|8812.4|7
1654535700000|2022-06-06 17:15:00|8820.4|8813.4|8820.4|8813.4|8821.4|8814.4|8813.4|8806.4|16
1654536000000|2022-06-06 17:20:00|8818.4|8811.4|8819.4|8812.4|8823.4|8815.4|8816.4|8809.4|16
1654536300000|2022-06-06 17:25:00|8820.4|8811.4|8821.4|8813.4|8821.4|8813.4|8817.4|8810.4|2
1654536600000|2022-06-06 17:30:00|8823.4|8817.4|8821.4|8814.4|8829.4|8822.4|8818.4|8810.4|74
1654536900000|2022-06-06 17:35:00|8820.4|8815.4|8829.4|8821.4|8832.4|8826.4|8820.4|8814.4|8
1654537200000|2022-06-06 17:40:00|8830.4|8822.4|8832.4|8825.4|8834.4|8827.4|8829.4|8821.4|4
1654537500000|2022-06-06 17:45:00|8833.4|8826.4|8830.4|8822.4|8834.4|8826.4|8825.4|8819.4|22
1654537800000|2022-06-06 17:50:00|8829.4|8823.4|8832.4|8824.4|8833.4|8826.4|8829.4|8820.4|39
1654538100000|2022-06-06 17:55:00|8831.4|8823.4|8837.9|8825.9|8838.4|8830.9|8831.4|8822.4|31
1654538400000|2022-06-06 18:00:00|8840.2|8828.2|8838.2|8826.2|8840.2|8828.2|8833.6|8821.6|0
1654538700000|2022-06-06 18:05:00|8838.1|8826.1|8833.5|8821.5|8838.2|8826.2|8828.9|8816.9|0
1654539000000|2022-06-06 18:10:00|8831.3|8819.3|8828.9|8816.9|8833.6|8821.6|8828.9|8816.9|0
1654539300000|2022-06-06 18:15:00|8828.8|8816.8|8828.8|8816.8|8831.2|8819.2|8824.2|8812.2|0
1654539600000|2022-06-06 18:20:00|8828.9|8816.9|8817.1|8805.1|8828.9|8816.9|8814.7|8802.7|0
1654539900000|2022-06-06 18:25:00|8814.8|8802.8|8810.1|8798.1|8817.1|8805.1|8807.7|8795.7|0
1654540200000|2022-06-06 18:30:00|8807.8|8795.8|8812.4|8800.4|8812.5|8800.5|8805.5|8793.5|0
1654540500000|2022-06-06 18:35:00|8812.5|8800.5|8808.8|8796.8|8814.8|8802.8|8807.6|8795.6|0
1654540800000|2022-06-06 18:40:00|8810|8798|8814.8|8802.8|8817|8805|8807.7|8795.7|0
1654541100000|2022-06-06 18:45:00|8814.7|8802.7|8814.7|8802.7|8819.4|8807.4|8814.6|8802.6|0
1654541400000|2022-06-06 18:50:00|8814.6|8802.6|8812.4|8800.4|8814.7|8802.7|8802.9|8790.9|0
1654541700000|2022-06-06 18:55:00|8812.3|8800.3|8812.4|8800.4|8817.2|8805.2|8810|8798|0
1654542000000|2022-06-06 19:00:00|8812.3|8800.3|8812.4|8800.4|8817.1|8805.1|8807.8|8795.8|0
1654542300000|2022-06-06 19:05:00|8812.3|8800.3|8810.4|8798.4|8814.7|8802.7|8807.6|8795.6|0
1654542600000|2022-06-06 19:10:00|8810.3|8798.3|8810.4|8798.4|8812.8|8800.8|8805.7|8793.7|0
1654542900000|2022-06-06 19:15:00|8810.3|8798.3|8805.6|8793.6|8815.1|8803.1|8805.5|8793.5|0
1654543200000|2022-06-06 19:20:00|8805.5|8793.5|8807.9|8795.9|8812.5|8800.5|8800.8|8788.8|0
1654543500000|2022-06-06 19:25:00|8810.2|8798.2|8810.1|8798.1|8812.5|8800.5|8805.6|8793.6|0
1654543800000|2022-06-06 19:30:00|8810|8798|8810.2|8798.2|8816|8804|8807.8|8795.8|0
1654544100000|2022-06-06 19:35:00|8811.3|8799.3|8807.8|8795.8|8812.5|8800.5|8803|8791|0
1654544400000|2022-06-06 19:40:00|8807.7|8795.7|8824|8812|8824|8812|8805.4|8793.4|0
1654544700000|2022-06-06 19:45:00|8821.8|8809.8|8814.7|8802.7|8824.1|8812.1|8812.3|8800.3|0
1654545000000|2022-06-06 19:50:00|8814.9|8802.9|8828.6|8816.6|8828.7|8816.7|8814.9|8802.9|0
1654545300000|2022-06-06 19:55:00|8826.3|8814.3|8819.5|8807.5|8831.1|8819.1|8819.3|8807.3|0
1654545600000|2022-06-06 20:00:00|8817|8805|8813.8|8801.8|8818.6|8806.6|8812.2|8800.2|0
1654545900000|2022-06-06 20:05:00|8814|8802|8813.5|8801.5|8816.6|8804.6|8812.2|8800.2|0
1654546200000|2022-06-06 20:10:00|8813.1|8801.1|8812.6|8800.6|8816.6|8804.6|8812.2|8800.2|0
1654546500000|2022-06-06 20:15:00|8812.2|8800.2|8816.1|8804.1|8817.3|8805.3|8812.2|8800.2|0
1654546800000|2022-06-06 20:20:00|8815.6|8803.6|8816.3|8804.3|8817.5|8805.5|8815.6|8803.6|0
1654547100000|2022-06-06 20:25:00|8816.6|8804.6|8814.5|8802.5|8817|8805|8814|8802|0
1654547400000|2022-06-06 20:30:00|8814.7|8802.7|8818.2|8806.2|8818.6|8806.6|8814.5|8802.5|0
1654547700000|2022-06-06 20:35:00|8818.6|8806.6|8820|8808|8820.5|8808.5|8817|8805|0
1654548000000|2022-06-06 20:40:00|8820.3|8808.3|8819.6|8807.6|8820.3|8808.3|8818.6|8806.6|0
1654548300000|2022-06-06 20:45:00|8819.1|8807.1|8819.1|8807.1|8819.8|8807.8|8818.6|8806.6|0
1654548600000|2022-06-06 20:50:00|8818.6|8806.6|8821.7|8809.7|8822.1|8810.1|8818.6|8806.6|0
1654548900000|2022-06-06 20:55:00|8821.9|8809.9|8819.1|8807.1|8822.6|8810.6|8818.9|8806.9|0
1654549200000|2022-06-06 21:00:00|8819.3|8807.3|8819.8|8807.8|8819.8|8807.8|8819.1|8807.1|0
1654549500000|2022-06-06 21:05:00|8820|8808|8820|8808|8820.7|8808.7|8819.8|8807.8|0
1654549800000|2022-06-06 21:10:00|8820.7|8808.7|8819.8|8807.8|8820.7|8808.7|8817.9|8805.9|0
1654550100000|2022-06-06 21:15:00|8820.2|8808.2|8819.5|8807.5|8820.5|8808.5|8819.5|8807.5|0
1654550400000|2022-06-06 21:20:00|8820|8808|8819.3|8807.3|8820|8808|8818.8|8806.8|0
1654550700000|2022-06-06 21:25:00|8819.1|8807.1|8819.8|8807.8|8819.8|8807.8|8819.1|8807.1|0
1654551000000|2022-06-06 21:30:00|8819.7|8807.7|8817.9|8805.9|8819.7|8807.7|8817.9|8805.9|0
1654551300000|2022-06-06 21:35:00|8817.4|8805.4|8818.1|8806.1|8818.8|8806.8|8817.2|8805.2|0
1654551600000|2022-06-06 21:40:00|8818.4|8806.4|8818.8|8806.8|8818.8|8806.8|8818.4|8806.4|0
1654551900000|2022-06-06 21:45:00|8819.3|8807.3|8819.7|8807.7|8819.9|8807.9|8819.2|8807.2|0
1654552200000|2022-06-06 21:50:00|8819.2|8807.2|8819.7|8807.7|8819.7|8807.7|8819.2|8807.2|0
1654552500000|2022-06-06 21:55:00|8820.4|8808.4|8820.6|8808.6|8820.6|8808.6|8820.4|8808.4|0
1654552800000|2022-06-06 22:00:00|8820.2|8808.2|8820.8|8808.8|8823.8|8811.8|8818.5|8806.5|0
1654553100000|2022-06-06 22:05:00|8821|8809|8818|8806|8822.4|8810.4|8818|8806|0
1654553400000|2022-06-06 22:10:00|8818.5|8806.5|8820.3|8808.3|8821|8809|8817.8|8805.8|0
1654553700000|2022-06-06 22:15:00|8820.1|8808.1|8817.8|8805.8|8820.8|8808.8|8816.4|8804.4|0
1654554000000|2022-06-06 22:20:00|8817.6|8805.6|8814.1|8802.1|8817.8|8805.8|8813.6|8801.6|0
1654554300000|2022-06-06 22:25:00|8813.8|8801.8|8814.8|8802.8|8815.9|8803.9|8813.4|8801.4|0
1654554600000|2022-06-06 22:30:00|8815|8803|8812.5|8800.5|8815.5|8803.5|8811.8|8799.8|0
1654554900000|2022-06-06 22:35:00|8812.7|8800.7|8809.9|8797.9|8814.8|8802.8|8808.7|8796.7|0
1654555200000|2022-06-06 22:40:00|8810.4|8798.4|8810.6|8798.6|8812.2|8800.2|8809|8797|0
1654555500000|2022-06-06 22:45:00|8810.4|8798.4|8811.8|8799.8|8813.8|8801.8|8810.4|8798.4|0
1654555800000|2022-06-06 22:50:00|8812|8800|8811.8|8799.8|8814.3|8802.3|8811.3|8799.3|0
1654556100000|2022-06-06 22:55:00|8814|8802|8811.3|8799.3|8814|8802|8809.4|8797.4|0
1654556400000|2022-06-06 23:00:00|8811.2|8799.2|8812.4|8800.4|8812.4|8800.4|8809.9|8797.9|0
1654556700000|2022-06-06 23:05:00|8812.2|8800.2|8815|8803|8815.2|8803.2|8812|8800|0
1654557000000|2022-06-06 23:10:00|8814.7|8802.7|8815.9|8803.9|8816.4|8804.4|8814.3|8802.3|0
1654557300000|2022-06-06 23:15:00|8816.4|8804.4|8815.9|8803.9|8816.4|8804.4|8815.4|8803.4|0
1654557600000|2022-06-06 23:20:00|8816.4|8804.4|8814.7|8802.7|8816.4|8804.4|8814.7|8802.7|0
1654557900000|2022-06-06 23:25:00|8815|8803|8815.7|8803.7|8816.4|8804.4|8814.7|8802.7|0
1654558200000|2022-06-06 23:30:00|8815.4|8803.4|8815.4|8803.4|8816.4|8804.4|8815.4|8803.4|0
1654558500000|2022-06-06 23:35:00|8815.7|8803.7|8814.7|8802.7|8816.4|8804.4|8814.3|8802.3|0
1654558800000|2022-06-06 23:40:00|8815|8803|8815.9|8803.9|8815.9|8803.9|8813.6|8801.6|0
1654559100000|2022-06-06 23:45:00|8816.1|8804.1|8821.9|8809.9|8821.9|8809.9|8815.9|8803.9|0
1654559400000|2022-06-06 23:50:00|8822.4|8810.4|8822.4|8810.4|8824.5|8812.5|8820.8|8808.8|0
1654559700000|2022-06-06 23:55:00|8822.2|8810.2|8819.8|8807.8|8824|8812|8819.8|8807.8|0
1654560000000|2022-06-07 00:00:00|8820.1|8808.1|8807.8|8795.8|8820.8|8808.8|8807.3|8795.3|0
1654560300000|2022-06-07 00:05:00|8807.5|8795.5|8804|8792|8808|8796|8803.5|8791.5|0
1654560600000|2022-06-07 00:10:00|8804.2|8792.2|8802.3|8790.3|8804.4|8792.4|8801|8789|0
1654560900000|2022-06-07 00:15:00|8802.1|8790.1|8802.9|8790.9|8808.5|8796.5|8799.3|8787.3|0
1654561200000|2022-06-07 00:20:00|8801.8|8789.8|8796|8784|8802.9|8790.9|8793.8|8781.8|0
1654561500000|2022-06-07 00:25:00|8798.2|8786.2|8796|8784|8798.3|8786.3|8793.7|8781.7|0
1654561800000|2022-06-07 00:30:00|8796.1|8784.1|8786.9|8774.9|8796.1|8784.1|8784.6|8772.6|0
1654562100000|2022-06-07 00:35:00|8789.2|8777.2|8793.8|8781.8|8793.8|8781.8|8786.9|8774.9|0
1654562400000|2022-06-07 00:40:00|8796.1|8784.1|8798.3|8786.3|8798.3|8786.3|8793.7|8781.7|0
1654562700000|2022-06-07 00:45:00|8797.2|8785.2|8798.3|8786.3|8798.3|8786.3|8793.7|8781.7|0
1654563000000|2022-06-07 00:50:00|8799.4|8787.4|8794.9|8782.9|8799.4|8787.4|8791.4|8779.4|0
1654563300000|2022-06-07 00:55:00|8796|8784|8796|8784|8798.3|8786.3|8793.7|8781.7|0
1654563600000|2022-06-07 01:00:00|8796.1|8784.1|8800.7|8788.7|8800.7|8788.7|8796|8784|0
1654563900000|2022-06-07 01:05:00|8800.6|8788.6|8800.6|8788.6|8803|8791|8799.5|8787.5|0
1654564200000|2022-06-07 01:10:00|8800.7|8788.7|8796.1|8784.1|8800.7|8788.7|8794.9|8782.9|0
1654564500000|2022-06-07 01:15:00|8795.5|8783.5|8800.5|8788.5|8801.7|8789.7|8794.8|8782.8|0
1654564800000|2022-06-07 01:20:00|8799.7|8787.7|8793.7|8781.7|8799.7|8787.7|8793.6|8781.6|0
1654565100000|2022-06-07 01:25:00|8793.6|8781.6|8768.3|8756.3|8793.6|8781.6|8763.7|8751.7|0
1654565400000|2022-06-07 01:30:00|8769.2|8757.2|8775.2|8763.2|8777.5|8765.5|8766|8754|0
1654565700000|2022-06-07 01:35:00|8775.6|8763.6|8779.8|8767.8|8782.1|8770.1|8775.2|8763.2|0
1654566000000|2022-06-07 01:40:00|8779.3|8767.3|8784.4|8772.4|8786.7|8774.7|8778.6|8766.6|0
1654566300000|2022-06-07 01:45:00|8784.4|8772.4|8787.9|8775.9|8789.1|8777.1|8784.4|8772.4|0
1654566600000|2022-06-07 01:50:00|8789|8777|8782.3|8770.3|8789|8777|8782.2|8770.2|0
1654566900000|2022-06-07 01:55:00|8780|8768|8780|8768|8781.1|8769.1|8775.4|8763.4|0
1654567200000|2022-06-07 02:00:00|8780.3|8768.3|8779.8|8767.8|8782.2|8770.2|8777.5|8765.5|0
1654567500000|2022-06-07 02:05:00|8780.3|8768.3|8774.1|8762.1|8781|8769|8774.1|8762.1|0
1654567800000|2022-06-07 02:10:00|8774.5|8762.5|8772.9|8760.9|8775.2|8763.2|8770.6|8758.6|0
1654568100000|2022-06-07 02:15:00|8773.3|8761.3|8772.9|8760.9|8775.2|8763.2|8772.9|8760.9|0
1654568400000|2022-06-07 02:20:00|8773.8|8761.8|8779.8|8767.8|8779.8|8767.8|8773.8|8761.8|0
1654568700000|2022-06-07 02:25:00|8778.9|8766.9|8777.5|8765.5|8779.8|8767.8|8777.5|8765.5|0
1654569000000|2022-06-07 02:30:00|8777.4|8765.4|8775.2|8763.2|8778.6|8766.6|8775.2|8763.2|0
1654569300000|2022-06-07 02:35:00|8775.3|8763.3|8775.2|8763.2|8777.5|8765.5|8772.9|8760.9|0
1654569600000|2022-06-07 02:40:00|8774.1|8762.1|8772.9|8760.9|8775.2|8763.2|8772.9|8760.9|0
1654569900000|2022-06-07 02:45:00|8772|8760|8772.9|8760.9|8774|8762|8770.6|8758.6|0
1654570200000|2022-06-07 02:50:00|8773.7|8761.7|8775.2|8763.2|8775.2|8763.2|8773.7|8761.7|0
1654570500000|2022-06-07 02:55:00|8775.1|8763.1|8775.1|8763.1|8775.2|8763.2|8771.7|8759.7|0
1654570800000|2022-06-07 03:00:00|8776.2|8764.2|8775.1|8763.1|8776.2|8764.2|8775.1|8763.1|0
1654571100000|2022-06-07 03:05:00|8777.3|8765.3|8775.1|8763.1|8777.3|8765.3|8775.1|8763.1|0
1654571400000|2022-06-07 03:10:00|8775|8763|8779.6|8767.6|8779.7|8767.7|8772.8|8760.8|0
1654571700000|2022-06-07 03:15:00|8780.6|8768.6|8784.3|8772.3|8786.6|8774.6|8780.6|8768.6|0
1654572000000|2022-06-07 03:20:00|8783.5|8771.5|8786.7|8774.7|8786.7|8774.7|8782.1|8770.1|0
1654572300000|2022-06-07 03:25:00|8786.6|8774.6|8784.4|8772.4|8789|8777|8784.4|8772.4|0
1654572600000|2022-06-07 03:30:00|8782.2|8770.2|8782.2|8770.2|8784.4|8772.4|8782.1|8770.1|0
1654572900000|2022-06-07 03:35:00|8782.1|8770.1|8784.4|8772.4|8784.5|8772.5|8779.9|8767.9|0
1654573200000|2022-06-07 03:40:00|8783.3|8771.3|8782.2|8770.2|8784.4|8772.4|8781.1|8769.1|0
1654573500000|2022-06-07 03:45:00|8782.3|8770.3|8784.5|8772.5|8784.6|8772.6|8782.2|8770.2|0
1654573800000|2022-06-07 03:50:00|8783.4|8771.4|8784.6|8772.6|8785.7|8773.7|8782.2|8770.2|0
1654574100000|2022-06-07 03:55:00|8784.5|8772.5|8779.9|8767.9|8784.6|8772.6|8779.9|8767.9|0
1654574400000|2022-06-07 04:00:00|8778.9|8766.9|8779.8|8767.8|8779.8|8767.8|8777.5|8765.5|0
1654574700000|2022-06-07 04:05:00|8779.3|8767.3|8778.6|8766.6|8779.8|8767.8|8777.5|8765.5|0
1654575000000|2022-06-07 04:10:00|8779.1|8767.1|8777.6|8765.6|8779.8|8767.8|8777.5|8765.5|0
1654575300000|2022-06-07 04:15:00|8778.8|8766.8|8777.7|8765.7|8778.9|8766.9|8775.4|8763.4|0
1654575600000|2022-06-07 04:20:00|8777.8|8765.8|8780|8768|8780.1|8768.1|8777.7|8765.7|0
1654575900000|2022-06-07 04:25:00|8780.1|8768.1|8782.3|8770.3|8782.3|8770.3|8778.9|8766.9|0
1654576200000|2022-06-07 04:30:00|8780.1|8768.1|8770.7|8758.7|8782.3|8770.3|8770.7|8758.7|0
1654576500000|2022-06-07 04:35:00|8770.8|8758.8|8773.1|8761.1|8775.3|8763.3|8770.7|8758.7|0
1654576800000|2022-06-07 04:40:00|8775.3|8763.3|8773|8761|8775.3|8763.3|8771.9|8759.9|0
1654577100000|2022-06-07 04:45:00|8770.8|8758.8|8770.8|8758.8|8773|8761|8770.7|8758.7|0
1654577400000|2022-06-07 04:50:00|8770.9|8758.9|8770.8|8758.8|8773.1|8761.1|8770.8|8758.8|0
1654577700000|2022-06-07 04:55:00|8771.9|8759.9|8775.7|8763.7|8777.6|8765.6|8771.9|8759.9|0
1654578000000|2022-06-07 05:00:00|8776.5|8764.5|8778|8766|8778|8766|8775.6|8763.6|0
1654578300000|2022-06-07 05:05:00|8777.9|8765.9|8772.2|8760.2|8777.9|8765.9|8772.2|8760.2|0
1654578600000|2022-06-07 05:10:00|8771.8|8759.8|8768.7|8756.7|8771.8|8759.8|8768.7|8756.7|0
1654578900000|2022-06-07 05:15:00|8768.8|8756.8|8773.6|8761.6|8773.6|8761.6|8768.7|8756.7|0
1654579200000|2022-06-07 05:20:00|8772.7|8760.7|8766.6|8754.6|8773.6|8761.6|8765.4|8753.4|0
1654579500000|2022-06-07 05:25:00|8766.1|8754.1|8762|8750|8766.6|8754.6|8761.9|8749.9|0
1654579800000|2022-06-07 05:30:00|8762.1|8750.1|8764.4|8752.4|8766.7|8754.7|8762.1|8750.1|0
1654580100000|2022-06-07 05:35:00|8765.2|8753.2|8764.3|8752.3|8766.7|8754.7|8762|8750|0
1654580400000|2022-06-07 05:40:00|8764.4|8752.4|8766.2|8754.2|8769|8757|8764.3|8752.3|0
1654580700000|2022-06-07 05:45:00|8765.4|8753.4|8768.8|8756.8|8768.9|8756.9|8764.2|8752.2|0
1654581000000|2022-06-07 05:50:00|8768.9|8756.9|8768.8|8756.8|8771.1|8759.1|8766.5|8754.5|0
1654581300000|2022-06-07 05:55:00|8768.9|8756.9|8768.7|8756.7|8771.1|8759.1|8768.7|8756.7|0
1654581600000|2022-06-07 06:00:00|8768.8|8756.8|8790.9|8785.9|8790.9|8785.9|8768.8|8756.8|51
1654581900000|2022-06-07 06:05:00|8790.4|8785.4|8789.9|8784.9|8791.9|8786.9|8782.4|8777.4|30
1654582200000|2022-06-07 06:10:00|8789.4|8784.4|8790.4|8785.4|8791.4|8786.4|8789.4|8784.4|5
1654582500000|2022-06-07 06:15:00|8789.4|8784.4|8793.4|8788.4|8793.9|8788.9|8789.4|8784.4|11
1654582800000|2022-06-07 06:20:00|8792.9|8787.9|8792.4|8787.4|8792.9|8787.9|8791.9|8786.9|3
1654583100000|2022-06-07 06:25:00|8792.9|8787.9|8797.4|8792.4|8799.9|8794.9|8792.9|8787.9|7
1654583400000|2022-06-07 06:30:00|8797.9|8792.9|8794.4|8789.4|8799.4|8794.4|8794.4|8789.4|3
1654583700000|2022-06-07 06:35:00|8793.9|8788.9|8791.9|8786.9|8796.4|8791.4|8791.9|8786.9|3
1654584000000|2022-06-07 06:40:00|8792.4|8787.4|8788.9|8783.9|8795.4|8790.4|8788.9|8783.9|15
1654584300000|2022-06-07 06:45:00|8788.4|8783.4|8789.4|8784.4|8789.4|8784.4|8784.4|8779.4|12
1654584600000|2022-06-07 06:50:00|8789.9|8784.9|8792.9|8787.9|8795.4|8790.4|8789.9|8784.9|9
1654584900000|2022-06-07 06:55:00|8792.4|8787.4|8786.9|8781.9|8792.4|8787.4|8784.9|8779.9|35
1654585200000|2022-06-07 07:00:00|8784.9|8779.9|8823.4|8818.4|8831.4|8826.4|8784.9|8779.9|862
1654585500000|2022-06-07 07:05:00|8823.9|8818.9|8828.4|8823.4|8833.9|8828.9|8817.9|8812.9|294
1654585800000|2022-06-07 07:10:00|8826.4|8821.4|8824.4|8819.4|8829.4|8824.4|8814.9|8809.9|166
1654586100000|2022-06-07 07:15:00|8824.9|8819.9|8814.4|8809.4|8829.9|8824.9|8813.4|8808.4|99
1654586400000|2022-06-07 07:20:00|8813.9|8808.9|8818.4|8813.4|8819.4|8814.4|8808.9|8803.9|74
1654586700000|2022-06-07 07:25:00|8818.9|8813.9|8822.4|8817.4|8827.4|8822.4|8816.4|8811.4|64
1654587000000|2022-06-07 07:30:00|8821.4|8816.4|8819.4|8814.4|8825.4|8820.4|8815.4|8810.4|88
1654587300000|2022-06-07 07:35:00|8819.9|8814.9|8807.4|8802.4|8820.9|8815.9|8807.4|8802.4|77
1654587600000|2022-06-07 07:40:00|8808.1|8803.1|8821.1|8816.1|8822.6|8817.6|8804.6|8799.6|143
1654587900000|2022-06-07 07:45:00|8820.6|8815.6|8823.6|8818.6|8826.1|8821.1|8817.1|8812.1|61
1654588200000|2022-06-07 07:50:00|8824.1|8819.1|8815.1|8810.1|8825.1|8820.1|8814.1|8809.1|85
1654588500000|2022-06-07 07:55:00|8815.6|8810.6|8818.1|8813.1|8819.6|8814.6|8814.1|8809.1|60
1654588800000|2022-06-07 08:00:00|8818.6|8813.6|8824.6|8819.6|8831.6|8826.6|8817.1|8812.1|194
1654589100000|2022-06-07 08:05:00|8825.1|8820.1|8819.1|8814.1|8829.6|8824.6|8817.6|8812.6|84
1654589400000|2022-06-07 08:10:00|8819.6|8814.6|8818.6|8813.6|8825.1|8820.1|8817.6|8812.6|61
1654589700000|2022-06-07 08:15:00|8819.1|8814.1|8821.1|8816.1|8823.6|8818.6|8814.6|8809.6|54
1654590000000|2022-06-07 08:20:00|8820.1|8815.1|8824.6|8819.6|8828.1|8823.1|8819.1|8814.1|40
1654590300000|2022-06-07 08:25:00|8823.1|8818.1|8824.1|8819.1|8828.1|8823.1|8819.1|8814.1|56
1654590600000|2022-06-07 08:30:00|8824.6|8819.6|8821.1|8816.1|8827.1|8822.1|8819.6|8814.6|43
1654590900000|2022-06-07 08:35:00|8821.6|8816.6|8831.1|8826.1|8831.1|8826.1|8818.6|8813.6|55
1654591200000|2022-06-07 08:40:00|8830.6|8825.6|8833.1|8828.1|8833.6|8828.6|8827.6|8822.6|75
1654591500000|2022-06-07 08:45:00|8833.6|8828.6|8827.6|8822.6|8835.1|8830.1|8827.6|8822.6|39
1654591800000|2022-06-07 08:50:00|8828.1|8823.1|8823.1|8818.1|8829.6|8824.6|8822.1|8817.1|48
1654592100000|2022-06-07 08:55:00|8822.6|8817.6|8827.6|8822.6|8829.1|8824.1|8822.1|8817.1|29
1654592400000|2022-06-07 09:00:00|8827.1|8822.1|8824.1|8819.1|8828.1|8823.1|8823.1|8818.1|33
1654592700000|2022-06-07 09:05:00|8824.6|8819.6|8822.6|8817.6|8826.6|8821.6|8822.1|8817.1|48
1654593000000|2022-06-07 09:10:00|8822.1|8817.1|8819.1|8814.1|8822.6|8817.6|8816.1|8811.1|43
1654593300000|2022-06-07 09:15:00|8818.6|8813.6|8819.1|8814.1|8820.6|8815.6|8815.6|8810.6|50
1654593600000|2022-06-07 09:20:00|8818.6|8813.6|8819.1|8814.1|8822.6|8817.6|8817.1|8812.1|29
1654593900000|2022-06-07 09:25:00|8819.6|8814.6|8822.6|8817.6|8825.6|8820.6|8819.6|8814.6|85
1654594200000|2022-06-07 09:30:00|8823.1|8818.1|8827.1|8822.1|8829.6|8824.6|8821.1|8816.1|35
1654594500000|2022-06-07 09:35:00|8827.6|8822.6|8819.1|8814.1|8827.6|8822.6|8819.1|8814.1|26
1654594800000|2022-06-07 09:40:00|8818.6|8813.6|8823.1|8818.1|8823.6|8818.6|8817.1|8812.1|54
1654595100000|2022-06-07 09:45:00|8823.6|8818.6|8833.1|8828.1|8833.6|8828.6|8823.1|8818.1|89
1654595400000|2022-06-07 09:50:00|8833.6|8828.6|8839.1|8834.1|8840.6|8835.6|8833.1|8828.1|115
1654595700000|2022-06-07 09:55:00|8839.6|8834.6|8839.1|8834.1|8842.6|8837.6|8837.1|8832.1|41
1654596000000|2022-06-07 10:00:00|8839.6|8834.6|8845.1|8840.1|8845.1|8840.1|8837.6|8832.6|31
1654596300000|2022-06-07 10:05:00|8844.6|8839.6|8847.1|8842.1|8848.6|8843.6|8844.6|8839.6|27
1654596600000|2022-06-07 10:10:00|8846.6|8841.6|8842.1|8837.1|8848.6|8843.6|8841.6|8836.6|49
1654596900000|2022-06-07 10:15:00|8842.6|8837.6|8830.6|8825.6|8842.6|8837.6|8829.6|8824.6|78
1654597200000|2022-06-07 10:20:00|8830.1|8825.1|8831.1|8826.1|8831.1|8826.1|8825.1|8820.1|43
1654597500000|2022-06-07 10:25:00|8830.6|8825.6|8835.1|8830.1|8839.1|8834.1|8829.6|8824.6|47
1654597800000|2022-06-07 10:30:00|8834.6|8829.6|8837.6|8832.6|8841.1|8836.1|8833.6|8828.6|47
1654598100000|2022-06-07 10:35:00|8838.1|8833.1|8837.6|8832.6|8838.6|8833.6|8833.6|8828.6|43
1654598400000|2022-06-07 10:40:00|8838.1|8833.1|8832.1|8827.1|8838.1|8833.1|8831.6|8826.6|24
1654598700000|2022-06-07 10:45:00|8831.6|8826.6|8834.1|8829.1|8837.1|8832.1|8831.6|8826.6|27
1654599000000|2022-06-07 10:50:00|8833.6|8828.6|8834.1|8829.1|8836.6|8831.6|8833.1|8828.1|62
1654599300000|2022-06-07 10:55:00|8833.6|8828.6|8818.1|8813.1|8835.1|8830.1|8814.1|8809.1|113
1654599600000|2022-06-07 11:00:00|8818.6|8813.6|8825.1|8820.1|8826.1|8821.1|8816.1|8811.1|72
1654599900000|2022-06-07 11:05:00|8824.6|8819.6|8813.1|8808.1|8825.1|8820.1|8812.6|8807.6|56
1654600200000|2022-06-07 11:10:00|8812.6|8807.6|8805.1|8800.1|8813.6|8808.6|8800.1|8795.1|63
1654600500000|2022-06-07 11:15:00|8804.6|8799.6|8827.1|8822.1|8827.6|8822.6|8801.1|8796.1|62
1654600800000|2022-06-07 11:20:00|8827.6|8822.6|8835.1|8830.1|8835.6|8830.6|8825.1|8820.1|73
1654601100000|2022-06-07 11:25:00|8835.6|8830.6|8842.1|8837.1|8846.1|8841.1|8835.1|8830.1|56
1654601400000|2022-06-07 11:30:00|8842.6|8837.6|8849.6|8844.6|8850.6|8845.6|8841.6|8836.6|42
1654601700000|2022-06-07 11:35:00|8849.1|8844.1|8850.1|8845.1|8851.6|8846.6|8846.6|8841.6|25
1654602000000|2022-06-07 11:40:00|8849.5|8844.5|8841.5|8836.5|8850.5|8845.5|8840.5|8835.5|47
1654602300000|2022-06-07 11:45:00|8841|8836|8846.5|8841.5|8847.5|8842.5|8839.5|8834.5|26
1654602600000|2022-06-07 11:50:00|8846|8841|8841.5|8836.5|8847.5|8842.5|8840|8835|15
1654602900000|2022-06-07 11:55:00|8842|8837|8837|8832|8842.5|8837.5|8837|8832|53
1654603200000|2022-06-07 12:00:00|8837.5|8832.5|8830.5|8825.5|8841|8836|8828.5|8823.5|59
1654603500000|2022-06-07 12:05:00|8830|8825|8834|8829|8837.5|8832.5|8829|8824|102
1654603800000|2022-06-07 12:10:00|8833|8828|8835.5|8830.5|8838.5|8833.5|8830|8825|125
1654604100000|2022-06-07 12:15:00|8836|8831|8833.5|8828.5|8837.5|8832.5|8832.5|8827.5|60
1654604400000|2022-06-07 12:20:00|8834|8829|8843.5|8838.5|8844.5|8839.5|8834|8829|24
1654604700000|2022-06-07 12:25:00|8844|8839|8845|8840|8845|8840|8841|8836|54
1654605000000|2022-06-07 12:30:00|8844.5|8839.5|8839.5|8834.5|8845|8840|8832|8827|33
1654605300000|2022-06-07 12:35:00|8840|8835|8832.5|8827.5|8842.5|8837.5|8829|8824|71
1654605600000|2022-06-07 12:40:00|8833|8828|8836.5|8831.5|8837|8832|8829.5|8824.5|28
1654605900000|2022-06-07 12:45:00|8837|8832|8831.5|8826.5|8839.5|8834.5|8830.5|8825.5|32
1654606200000|2022-06-07 12:50:00|8831|8826|8826.5|8821.5|8834.5|8829.5|8826|8821|24
1654606500000|2022-06-07 12:55:00|8826|8821|8821|8816|8828.5|8823.5|8820|8815|36
1654606800000|2022-06-07 13:00:00|8820.5|8815.5|8826|8821|8826|8821|8819|8814|34
1654607100000|2022-06-07 13:05:00|8825|8820|8820.5|8815.5|8828|8823|8819|8814|63
1654607400000|2022-06-07 13:10:00|8819.5|8814.5|8810.5|8805.5|8823|8818|8810|8805|57
1654607700000|2022-06-07 13:15:00|8811|8806|8814.5|8809.5|8815.5|8810.5|8809.5|8804.5|23
1654608000000|2022-06-07 13:20:00|8815|8810|8812.5|8807.5|8818.5|8813.5|8812|8807|35
1654608300000|2022-06-07 13:25:00|8813|8808|8818|8813|8820|8815|8809.5|8804.5|69
1654608600000|2022-06-07 13:30:00|8817.5|8812.5|8826.5|8821.5|8832|8827|8817.5|8812.5|93
1654608900000|2022-06-07 13:35:00|8827|8822|8825.5|8820.5|8831.5|8826.5|8823|8818|51
1654609200000|2022-06-07 13:40:00|8826.5|8821.5|8820.5|8815.5|8826.5|8821.5|8815.5|8810.5|77
1654609500000|2022-06-07 13:45:00|8820|8815|8815.5|8810.5|8824.5|8819.5|8812.5|8807.5|85
1654609800000|2022-06-07 13:50:00|8815|8810|8817.5|8812.5|8822.5|8817.5|8814.5|8809.5|98
1654610100000|2022-06-07 13:55:00|8818|8813|8805.5|8800.5|8819.5|8814.5|8804|8799|57
1654610400000|2022-06-07 14:00:00|8806|8801|8816.5|8811.5|8817.5|8812.5|8805.5|8800.5|75
1654610700000|2022-06-07 14:05:00|8817|8812|8821|8816|8823|8818|8816|8811|65
1654611000000|2022-06-07 14:10:00|8820.3|8815.3|8819.8|8814.8|8822.3|8817.3|8814.3|8809.3|96
1654611300000|2022-06-07 14:15:00|8820.3|8815.3|8813.3|8808.3|8820.8|8815.8|8812.8|8807.8|63
1654611600000|2022-06-07 14:20:00|8814.8|8809.8|8817.8|8812.8|8829.3|8824.3|8813.3|8808.3|99
1654611900000|2022-06-07 14:25:00|8817.3|8812.3|8835.3|8830.3|8836.8|8831.8|8815.3|8810.3|143
1654612200000|2022-06-07 14:30:00|8834.8|8829.8|8838.8|8833.8|8840.3|8835.3|8834.3|8829.3|69
1654612500000|2022-06-07 14:35:00|8839.3|8834.3|8844.8|8839.8|8846.3|8841.3|8836.3|8831.3|112
1654612800000|2022-06-07 14:40:00|8845.3|8840.3|8853.3|8848.3|8853.3|8848.3|8840.3|8835.3|162
1654613100000|2022-06-07 14:45:00|8852.8|8847.8|8850.3|8845.3|8853.3|8848.3|8843.8|8838.8|132
1654613400000|2022-06-07 14:50:00|8850.8|8845.8|8847.3|8842.3|8852.3|8847.3|8845.3|8840.3|65
1654613700000|2022-06-07 14:55:00|8846.8|8841.8|8842.3|8837.3|8847.3|8842.3|8839.3|8834.3|136
1654614000000|2022-06-07 15:00:00|8842.8|8837.8|8840.8|8835.8|8845.8|8840.8|8840.3|8835.3|107
1654614300000|2022-06-07 15:05:00|8840.3|8835.3|8843.8|8838.8|8844.3|8839.3|8838.3|8833.3|36
1654614600000|2022-06-07 15:10:00|8843.3|8838.3|8847.8|8842.8|8848.8|8843.8|8841.3|8836.3|41
1654614900000|2022-06-07 15:15:00|8846.8|8841.8|8843.8|8838.8|8848.3|8843.3|8843.8|8838.8|60
1654615200000|2022-06-07 15:20:00|8843.3|8838.3|8843.8|8838.8|8846.3|8841.3|8840.3|8835.3|83
1654615500000|2022-06-07 15:25:00|8843.3|8838.3|8844.8|8839.8|8846.3|8841.3|8841.8|8836.8|176
1654615800000|2022-06-07 15:30:00|8845.8|8838.8|8843.8|8837.8|8850.8|8843.8|8838.8|8831.8|611
1654616100000|2022-06-07 15:35:00|8844.8|8838.8|8845.8|8838.8|8848.8|8842.8|8840.8|8833.8|157
1654616400000|2022-06-07 15:40:00|8844.8|8837.8|8843.8|8836.8|8846.8|8839.8|8842.8|8836.8|14
1654616700000|2022-06-07 15:45:00|8842.8|8835.8|8837.8|8830.8|8844.8|8837.8|8836.8|8830.8|782
1654617000000|2022-06-07 15:50:00|8836.8|8829.8|8838.8|8832.8|8842.8|8836.8|8836.8|8829.8|18
1654617300000|2022-06-07 15:55:00|8839.8|8833.8|8843.8|8836.8|8844.8|8837.8|8838.8|8832.8|23
1654617600000|2022-06-07 16:00:00|8844.8|8837.8|8843.8|8836.8|8847.8|8841.8|8843.8|8836.8|8
1654617900000|2022-06-07 16:05:00|8842.8|8835.8|8839.8|8832.8|8843.8|8836.8|8837.8|8830.8|8
1654618200000|2022-06-07 16:10:00|8840.8|8833.8|8843.8|8837.8|8844.8|8837.8|8839.8|8832.8|31
1654618500000|2022-06-07 16:15:00|8842.8|8836.8|8838.8|8831.8|8842.8|8836.8|8835.8|8829.8|27
1654618800000|2022-06-07 16:20:00|8837.8|8832.8|8838.8|8831.8|8838.8|8832.8|8836.8|8829.8|7
1654619100000|2022-06-07 16:25:00|8837.8|8832.8|8840.8|8833.8|8842.8|8835.8|8837.8|8831.8|9
1654619400000|2022-06-07 16:30:00|8839.8|8832.8|8842.8|8835.8|8843.8|8836.8|8837.8|8831.8|9
1654619700000|2022-06-07 16:35:00|8841.8|8834.8|8846.8|8840.8|8846.8|8840.8|8841.8|8834.8|9
1654620000000|2022-06-07 16:40:00|8847.8|8841.8|8849.8|8842.8|8851.8|8845.8|8847.8|8840.8|17
1654620300000|2022-06-07 16:45:00|8850.8|8843.8|8850.8|8844.8|8851.8|8844.8|8849.8|8843.8|5
1654620600000|2022-06-07 16:50:00|8851.8|8843.8|8853.8|8847.8|8853.8|8847.8|8848.8|8841.8|13
1654620900000|2022-06-07 16:55:00|8854.8|8848.8|8854.8|8847.8|8854.8|8848.8|8851.8|8844.8|10
1654621200000|2022-06-07 17:00:00|8853.8|8846.8|8855.8|8848.8|8855.8|8848.8|8851.8|8844.8|8
1654621500000|2022-06-07 17:05:00|8856.8|8849.8|8856.8|8849.8|8856.8|8849.8|8853.8|8845.8|2
1654621800000|2022-06-07 17:10:00|8858.8|8851.8|8858.8|8851.8|8858.8|8852.8|8856.8|8848.8|12
1654622100000|2022-06-07 17:15:00|8859.8|8850.8|8859.8|8852.8|8860.8|8853.8|8857.8|8850.8|9
1654622400000|2022-06-07 17:20:00|8858.8|8851.8|8859.8|8852.8|8861.8|8854.8|8857.8|8849.8|14
1654622700000|2022-06-07 17:25:00|8858.8|8851.8|8859.8|8852.8|8861.8|8854.8|8857.8|8850.8|22
1654623000000|2022-06-07 17:30:00|8860.8|8853.8|8856.8|8850.8|8860.8|8854.8|8855.8|8848.8|19
1654623300000|2022-06-07 17:35:00|8857.8|8849.8|8859.8|8852.8|8859.8|8852.8|8855.8|8848.8|12
1654623600000|2022-06-07 17:40:00|8858.8|8850.8|8858.8|8851.8|8859.8|8852.8|8855.8|8848.8|27
1654623900000|2022-06-07 17:45:00|8859.8|8850.8|8856.8|8849.8|8860.8|8852.8|8855.8|8848.8|15
1654624200000|2022-06-07 17:50:00|8857.8|8850.8|8857.8|8850.8|8860.8|8853.8|8857.8|8850.8|13
1654624500000|2022-06-07 17:55:00|8856.8|8849.8|8861.8|8849.8|8861.8|8853.8|8856.8|8849.8|19
1654624800000|2022-06-07 18:00:00|8861.7|8849.7|8864.2|8852.2|8864.2|8852.2|8859.4|8847.4|0
1654625100000|2022-06-07 18:05:00|8864.3|8852.3|8873.8|8861.8|8873.8|8861.8|8864.2|8852.2|0
1654625400000|2022-06-07 18:10:00|8873.9|8861.9|8878.8|8866.8|8878.9|8866.9|8871.8|8859.8|0
1654625700000|2022-06-07 18:15:00|8878.9|8866.9|8873.9|8861.9|8878.9|8866.9|8871.6|8859.6|0
1654626000000|2022-06-07 18:20:00|8871.6|8859.6|8874|8862|8876.2|8864.2|8871.6|8859.6|0
1654626300000|2022-06-07 18:25:00|8873.9|8861.9|8874.1|8862.1|8876.4|8864.4|8871.6|8859.6|0
1654626600000|2022-06-07 18:30:00|8876.3|8864.3|8881.1|8869.1|8883.4|8871.4|8874|8862|31
1654626900000|2022-06-07 18:35:00|8883.4|8871.4|8878.7|8866.7|8883.4|8871.4|8878.6|8866.6|0
1654627200000|2022-06-07 18:40:00|8879.9|8867.9|8869.2|8857.2|8881|8869|8866.8|8854.8|0
1654627500000|2022-06-07 18:45:00|8869.1|8857.1|8863.4|8851.4|8871.5|8859.5|8862.1|8850.1|0
1654627800000|2022-06-07 18:50:00|8864.5|8852.5|8866.9|8854.9|8867|8855|8862.2|8850.2|0
1654628100000|2022-06-07 18:55:00|8864.6|8852.6|8871.6|8859.6|8871.7|8859.7|8864.5|8852.5|0
1654628400000|2022-06-07 19:00:00|8869.4|8857.4|8874.4|8862.4|8876.7|8864.7|8869.3|8857.3|0
1654628700000|2022-06-07 19:05:00|8874.3|8862.3|8874.4|8862.4|8879|8867|8872|8860|0
1654629000000|2022-06-07 19:10:00|8876.6|8864.6|8872.1|8860.1|8879|8867|8871.9|8859.9|0
1654629300000|2022-06-07 19:15:00|8874.3|8862.3|8876.7|8864.7|8876.8|8864.8|8872.1|8860.1|0
1654629600000|2022-06-07 19:20:00|8876.8|8864.8|8876.8|8864.8|8879.2|8867.2|8874.4|8862.4|0
1654629900000|2022-06-07 19:25:00|8879.1|8867.1|8879.1|8867.1|8881.4|8869.4|8876.7|8864.7|0
1654630200000|2022-06-07 19:30:00|8879|8867|8883.9|8871.9|8883.9|8871.9|8876.8|8864.8|0
1654630500000|2022-06-07 19:35:00|8883.8|8871.8|8889|8877|8889|8877|8881.6|8869.6|0
1654630800000|2022-06-07 19:40:00|8888.9|8876.9|8886.5|8874.5|8889|8877|8886.4|8874.4|0
1654631100000|2022-06-07 19:45:00|8888.8|8876.8|8888.9|8876.9|8889|8877|8886.5|8874.5|0
1654631400000|2022-06-07 19:50:00|8887.8|8875.8|8889.1|8877.1|8893.7|8881.7|8886.6|8874.6|0
1654631700000|2022-06-07 19:55:00|8889.2|8877.2|8886.6|8874.6|8891.4|8879.4|8886.5|8874.5|0
1654632000000|2022-06-07 20:00:00|8888.4|8876.4|8878.7|8866.7|8888.4|8876.4|8875.7|8863.7|0
1654632300000|2022-06-07 20:05:00|8879|8867|8881.1|8869.1|8882.5|8870.5|8877.8|8865.8|0
1654632600000|2022-06-07 20:10:00|8881|8869|8880.6|8868.6|8882|8870|8880.6|8868.6|0
1654632900000|2022-06-07 20:15:00|8881.1|8869.1|8877.8|8865.8|8881.1|8869.1|8876.9|8864.9|0
1654633200000|2022-06-07 20:20:00|8878|8866|8877.8|8865.8|8881.1|8869.1|8876.4|8864.4|0
1654633500000|2022-06-07 20:25:00|8877.3|8865.3|8874.3|8862.3|8878.3|8866.3|8874.1|8862.1|0
1654633800000|2022-06-07 20:30:00|8874.8|8862.8|8875.2|8863.2|8875.2|8863.2|8872.4|8860.4|0
1654634100000|2022-06-07 20:35:00|8874.8|8862.8|8874.5|8862.5|8875.7|8863.7|8873.8|8861.8|0
1654634400000|2022-06-07 20:40:00|8874.3|8862.3|8872.4|8860.4|8876.4|8864.4|8871.5|8859.5|0
1654634700000|2022-06-07 20:45:00|8872|8860|8872.4|8860.4|8874.3|8862.3|8872|8860|0
1654635000000|2022-06-07 20:50:00|8872|8860|8872|8860|8872.9|8860.9|8869.6|8857.6|0
1654635300000|2022-06-07 20:55:00|8871.5|8859.5|8871.3|8859.3|8872.9|8860.9|8870.6|8858.6|0
1654635600000|2022-06-07 21:00:00|8871.5|8859.5|8871|8859|8871.5|8859.5|8870.3|8858.3|0
1654635900000|2022-06-07 21:05:00|8871.3|8859.3|8871|8859|8871.5|8859.5|8871|8859|0
1654636200000|2022-06-07 21:10:00|8871.3|8859.3|8871.5|8859.5|8871.5|8859.5|8871.3|8859.3|0
1654636500000|2022-06-07 21:15:00|8871|8859|8871.7|8859.7|8872|8860|8871|8859|0
1654636800000|2022-06-07 21:20:00|8871.5|8859.5|8872.2|8860.2|8872.2|8860.2|8871.5|8859.5|0
1654637100000|2022-06-07 21:25:00|8871.5|8859.5|8872|8860|8872|8860|8870.6|8858.6|0
1654637400000|2022-06-07 21:30:00|8872.2|8860.2|8873.4|8861.4|8873.6|8861.6|8872.2|8860.2|0
1654637700000|2022-06-07 21:35:00|8873.6|8861.6|8874.3|8862.3|8875|8863|8873.6|8861.6|0
1654638000000|2022-06-07 21:40:00|8874.1|8862.1|8873.4|8861.4|8874.1|8862.1|8872.9|8860.9|0
1654638300000|2022-06-07 21:45:00|8873.1|8861.1|8873.4|8861.4|8873.4|8861.4|8873.1|8861.1|0
1654638600000|2022-06-07 21:50:00|8873.1|8861.1|8873.8|8861.8|8873.8|8861.8|8873.1|8861.1|0
1654638900000|2022-06-07 21:55:00|8874.1|8862.1|8874.1|8862.1|8874.1|8862.1|8873.6|8861.6|0
1654639200000|2022-06-07 22:00:00|8874|8862|8877.6|8865.6|8879.2|8867.2|8870.8|8858.8|0
1654639500000|2022-06-07 22:05:00|8877.8|8865.8|8875.2|8863.2|8877.8|8865.8|8873.4|8861.4|0
1654639800000|2022-06-07 22:10:00|8875.5|8863.5|8880.1|8868.1|8882|8870|8875.2|8863.2|0
1654640100000|2022-06-07 22:15:00|8880.6|8868.6|8878.7|8866.7|8881.1|8869.1|8877.3|8865.3|0
1654640400000|2022-06-07 22:20:00|8879|8867|8877.8|8865.8|8879|8867|8875.2|8863.2|0
1654640700000|2022-06-07 22:25:00|8878.3|8866.3|8877.3|8865.3|8879.7|8867.7|8875.2|8863.2|0
1654641000000|2022-06-07 22:30:00|8877.8|8865.8|8875.7|8863.7|8877.8|8865.8|8875.2|8863.2|0
1654641300000|2022-06-07 22:35:00|8876.4|8864.4|8873.8|8861.8|8876.9|8864.9|8872.9|8860.9|0
1654641600000|2022-06-07 22:40:00|8873.9|8861.9|8876.4|8864.4|8876.9|8864.9|8873.8|8861.8|0
1654641900000|2022-06-07 22:45:00|8876.9|8864.9|8873.4|8861.4|8877.3|8865.3|8872.9|8860.9|0
1654642200000|2022-06-07 22:50:00|8873.1|8861.1|8875.2|8863.2|8875.7|8863.7|8872.4|8860.4|0
1654642500000|2022-06-07 22:55:00|8875.3|8863.3|8875.2|8863.2|8875.7|8863.7|8873.8|8861.8|0
1654642800000|2022-06-07 23:00:00|8875.5|8863.5|8876.9|8864.9|8876.9|8864.9|8875.2|8863.2|0
1654643100000|2022-06-07 23:05:00|8877.3|8865.3|8876.9|8864.9|8877.8|8865.8|8876.4|8864.4|0
1654643400000|2022-06-07 23:10:00|8877.3|8865.3|8875.2|8863.2|8877.3|8865.3|8875.2|8863.2|0
1654643700000|2022-06-07 23:15:00|8875.3|8863.3|8877.3|8865.3|8877.8|8865.8|8875.3|8863.3|0
1654644000000|2022-06-07 23:20:00|8876.9|8864.9|8877.3|8865.3|8877.8|8865.8|8875.7|8863.7|0
1654644300000|2022-06-07 23:25:00|8877.8|8865.8|8877.3|8865.3|8879.7|8867.7|8877.3|8865.3|0
1654644600000|2022-06-07 23:30:00|8877.8|8865.8|8872|8860|8878.3|8866.3|8872|8860|0
1654644900000|2022-06-07 23:35:00|8871.5|8859.5|8871.5|8859.5|8874.3|8862.3|8871|8859|0
1654645200000|2022-06-07 23:40:00|8871|8859|8866.6|8854.6|8872|8860|8865.2|8853.2|0
1654645500000|2022-06-07 23:45:00|8866.8|8854.8|8863.8|8851.8|8868|8856|8863.3|8851.3|0
1654645800000|2022-06-07 23:50:00|8863.3|8851.3|8864.7|8852.7|8866.4|8854.4|8862.9|8850.9|0
1654646100000|2022-06-07 23:55:00|8864.5|8852.5|8864.7|8852.7|8866.1|8854.1|8863.8|8851.8|0
1654646400000|2022-06-08 00:00:00|8864.3|8852.3|8866.1|8854.1|8870.1|8858.1|8861.9|8849.9|0
1654646700000|2022-06-08 00:05:00|8866.2|8854.2|8866.4|8854.4|8866.6|8854.6|8862.9|8850.9|0
1654647000000|2022-06-08 00:10:00|8866.6|8854.6|8875.1|8863.1|8876|8864|8865.7|8853.7|0
1654647300000|2022-06-08 00:15:00|8875.7|8863.7|8871.2|8859.2|8883.9|8871.9|8870.1|8858.1|0
1654647600000|2022-06-08 00:20:00|8870.8|8858.8|8873.5|8861.5|8877|8865|8865.4|8853.4|0
1654647900000|2022-06-08 00:25:00|8873.9|8861.9|8874.7|8862.7|8875.8|8863.8|8872.3|8860.3|0
1654648200000|2022-06-08 00:30:00|8875.5|8863.5|8879.3|8867.3|8881.6|8869.6|8875.5|8863.5|0
1654648500000|2022-06-08 00:35:00|8880.2|8868.2|8886.3|8874.3|8888.6|8876.6|8879.3|8867.3|0
1654648800000|2022-06-08 00:40:00|8886.7|8874.7|8886.3|8874.3|8890.9|8878.9|8886.3|8874.3|0
1654649100000|2022-06-08 00:45:00|8886.7|8874.7|8886.2|8874.2|8890.9|8878.9|8883.9|8871.9|0
1654649400000|2022-06-08 00:50:00|8885.4|8873.4|8888.6|8876.6|8888.6|8876.6|8883.9|8871.9|0
1654649700000|2022-06-08 00:55:00|8889.4|8877.4|8888.5|8876.5|8890.9|8878.9|8885.1|8873.1|0
1654650000000|2022-06-08 01:00:00|8888.6|8876.6|8890.8|8878.8|8892|8880|8888.5|8876.5|0
1654650300000|2022-06-08 01:05:00|8890.9|8878.9|8890.9|8878.9|8890.9|8878.9|8888.5|8876.5|0
1654650600000|2022-06-08 01:10:00|8890.8|8878.8|8890.9|8878.9|8890.9|8878.9|8888.5|8876.5|0
1654650900000|2022-06-08 01:15:00|8891.7|8879.7|8895.5|8883.5|8897.9|8885.9|8890.9|8878.9|0
1654651200000|2022-06-08 01:20:00|8896|8884|8888.6|8876.6|8896.7|8884.7|8888.6|8876.6|0
1654651500000|2022-06-08 01:25:00|8889|8877|8888.6|8876.6|8890.9|8878.9|8884|8872|0
1654651800000|2022-06-08 01:30:00|8889.5|8877.5|8890.9|8878.9|8895.6|8883.6|8886.3|8874.3|0
1654652100000|2022-06-08 01:35:00|8891.4|8879.4|8890.9|8878.9|8895.6|8883.6|8889.8|8877.8|0
1654652400000|2022-06-08 01:40:00|8891.3|8879.3|8892.1|8880.1|8893.2|8881.2|8888.6|8876.6|0
1654652700000|2022-06-08 01:45:00|8892.5|8880.5|8888.6|8876.6|8894.4|8882.4|8883.9|8871.9|0
1654653000000|2022-06-08 01:50:00|8889|8877|8893.2|8881.2|8893.2|8881.2|8888.6|8876.6|0
1654653300000|2022-06-08 01:55:00|8892.8|8880.8|8893|8881|8895.5|8883.5|8891.8|8879.8|0
1654653600000|2022-06-08 02:00:00|8892.8|8880.8|8894.8|8882.8|8895.1|8883.1|8892.7|8880.7|0
1654653900000|2022-06-08 02:05:00|8894.9|8882.9|8894.9|8882.9|8897.2|8885.2|8892.6|8880.6|0
1654654200000|2022-06-08 02:10:00|8895|8883|8894.9|8882.9|8897.3|8885.3|8892.6|8880.6|0
1654654500000|2022-06-08 02:15:00|8897.1|8885.1|8897.1|8885.1|8897.2|8885.2|8897.1|8885.1|0
1654654800000|2022-06-08 02:20:00|8899.4|8887.4|8897.6|8885.6|8899.9|8887.9|8897.6|8885.6|0
1654655100000|2022-06-08 02:25:00|8898.7|8886.7|8897.6|8885.6|8898.7|8886.7|8897.6|8885.6|0
1654655400000|2022-06-08 02:30:00|8899.9|8887.9|8899.9|8887.9|8899.9|8887.9|8899.9|8887.9|0
1654655700000|2022-06-08 02:35:00|8899.8|8887.8|8899.9|8887.9|8900|8888|8897.6|8885.6|0
1654656000000|2022-06-08 02:40:00|8900|8888|8897.6|8885.6|8900|8888|8895.4|8883.4|0
1654656300000|2022-06-08 02:45:00|8897.5|8885.5|8890.9|8878.9|8897.5|8885.5|8888.6|8876.6|0
1654656600000|2022-06-08 02:50:00|8891.8|8879.8|8892.1|8880.1|8893.2|8881.2|8890.9|8878.9|0
1654656900000|2022-06-08 02:55:00|8891.6|8879.6|8886.3|8874.3|8893.2|8881.2|8886.3|8874.3|0
1654657200000|2022-06-08 03:00:00|8886.1|8874.1|8888.3|8876.3|8888.3|8876.3|8886|8874|0
1654657500000|2022-06-08 03:05:00|8887.2|8875.2|8883.6|8871.6|8888.3|8876.3|8883.6|8871.6|0
1654657800000|2022-06-08 03:10:00|8881.3|8869.3|8881.3|8869.3|8883.7|8871.7|8879|8867|0
1654658100000|2022-06-08 03:15:00|8881.2|8869.2|8872.3|8860.3|8881.6|8869.6|8872.3|8860.3|0
1654658400000|2022-06-08 03:20:00|8872.8|8860.8|8879.2|8867.2|8879.2|8867.2|8872.3|8860.3|0
1654658700000|2022-06-08 03:25:00|8878.4|8866.4|8879.3|8867.3|8879.3|8867.3|8872.3|8860.3|0
1654659000000|2022-06-08 03:30:00|8879.2|8867.2|8876.9|8864.9|8881.6|8869.6|8876.9|8864.9|0
1654659300000|2022-06-08 03:35:00|8877.8|8865.8|8879.2|8867.2|8881.6|8869.6|8877.8|8865.8|0
1654659600000|2022-06-08 03:40:00|8878.4|8866.4|8876.9|8864.9|8879.2|8867.2|8874.6|8862.6|0
1654659900000|2022-06-08 03:45:00|8876.5|8864.5|8879.3|8867.3|8881.6|8869.6|8875.7|8863.7|0
1654660200000|2022-06-08 03:50:00|8879.2|8867.2|8879.2|8867.2|8879.3|8867.3|8876.9|8864.9|0
1654660500000|2022-06-08 03:55:00|8878.8|8866.8|8879.2|8867.2|8880.4|8868.4|8876.9|8864.9|0
1654660800000|2022-06-08 04:00:00|8878.7|8866.7|8878.6|8866.6|8878.8|8866.8|8876.4|8864.4|0
1654661100000|2022-06-08 04:05:00|8878.7|8866.7|8876.4|8864.4|8878.7|8866.7|8876.4|8864.4|0
1654661400000|2022-06-08 04:10:00|8877.5|8865.5|8876.4|8864.4|8878.7|8866.7|8876.4|8864.4|0
1654661700000|2022-06-08 04:15:00|8876.5|8864.5|8878.7|8866.7|8881.1|8869.1|8876.4|8864.4|0
1654662000000|2022-06-08 04:20:00|8878.8|8866.8|8881.1|8869.1|8883.4|8871.4|8878.8|8866.8|0
1654662300000|2022-06-08 04:25:00|8882.2|8870.2|8883.3|8871.3|8883.3|8871.3|8881|8869|0
1654662600000|2022-06-08 04:30:00|8883.7|8871.7|8881.5|8869.5|8883.8|8871.8|8881.4|8869.4|0
1654662900000|2022-06-08 04:35:00|8881.4|8869.4|8881.4|8869.4|8881.5|8869.5|8879.1|8867.1|0
1654663200000|2022-06-08 04:40:00|8881.5|8869.5|8881.3|8869.3|8883.6|8871.6|8881.3|8869.3|0
1654663500000|2022-06-08 04:45:00|8883.2|8871.2|8880.9|8868.9|8883.2|8871.2|8880.9|8868.9|0
1654663800000|2022-06-08 04:50:00|8880.8|8868.8|8873.9|8861.9|8880.9|8868.9|8873.9|8861.9|0
1654664100000|2022-06-08 04:55:00|8871.7|8859.7|8869.3|8857.3|8871.7|8859.7|8867|8855|0
1654664400000|2022-06-08 05:00:00|8868.2|8856.2|8874|8862|8874|8862|8867|8855|0
1654664700000|2022-06-08 05:05:00|8875.1|8863.1|8880.9|8868.9|8880.9|8868.9|8875.1|8863.1|0
1654665000000|2022-06-08 05:10:00|8881|8869|8879.8|8867.8|8883.2|8871.2|8879.8|8867.8|0
1654665300000|2022-06-08 05:15:00|8880.6|8868.6|8876.7|8864.7|8881.4|8869.4|8876.7|8864.7|0
1654665600000|2022-06-08 05:20:00|8875.8|8863.8|8874.4|8862.4|8880.2|8868.2|8872.1|8860.1|0
1654665900000|2022-06-08 05:25:00|8874|8862|8873.3|8861.3|8874.4|8862.4|8869.8|8857.8|0
1654666200000|2022-06-08 05:30:00|8873.7|8861.7|8881.5|8869.5|8882.7|8870.7|8872.1|8860.1|0
1654666500000|2022-06-08 05:35:00|8881.1|8869.1|8884.9|8872.9|8884.9|8872.9|8878|8866|0
1654666800000|2022-06-08 05:40:00|8885|8873|8886.1|8874.1|8888.4|8876.4|8884.9|8872.9|0
1654667100000|2022-06-08 05:45:00|8886.5|8874.5|8887.2|8875.2|8888.4|8876.4|8884.9|8872.9|0
1654667400000|2022-06-08 05:50:00|8886.4|8874.4|8885|8873|8887.3|8875.3|8883.8|8871.8|0
1654667700000|2022-06-08 05:55:00|8884.9|8872.9|8888.4|8876.4|8889.6|8877.6|8882.6|8870.6|0
1654668000000|2022-06-08 06:00:00|8889.1|8877.1|8875.3|8870.3|8914.8|8909.8|8874.3|8869.3|74
1654668300000|2022-06-08 06:05:00|8876.8|8871.8|8883.8|8878.8|8885.8|8880.8|8876.8|8871.8|15
1654668600000|2022-06-08 06:10:00|8883.3|8878.3|8875.8|8870.8|8883.8|8878.8|8875.3|8870.3|27
1654668900000|2022-06-08 06:15:00|8875.3|8870.3|8880.3|8875.3|8881.3|8876.3|8871.8|8866.8|10
1654669200000|2022-06-08 06:20:00|8880.8|8875.8|8887.3|8882.3|8888.8|8883.8|8878.8|8873.8|20
1654669500000|2022-06-08 06:25:00|8886.8|8881.8|8880.8|8875.8|8888.8|8883.8|8877.3|8872.3|30
1654669800000|2022-06-08 06:30:00|8881.3|8876.3|8889.8|8884.8|8890.8|8885.8|8880.8|8875.8|14
1654670100000|2022-06-08 06:35:00|8889.3|8884.3|8887.8|8882.8|8892.8|8887.8|8887.8|8882.8|9
1654670400000|2022-06-08 06:40:00|8887.3|8882.3|8877.3|8872.3|8890.3|8885.3|8876.3|8871.3|73
1654670700000|2022-06-08 06:45:00|8875.8|8870.8|8876.8|8871.8|8878.3|8873.3|8874.8|8869.8|25
1654671000000|2022-06-08 06:50:00|8877.3|8872.3|8872.8|8867.8|8878.3|8873.3|8872.8|8867.8|6
1654671300000|2022-06-08 06:55:00|8872.3|8867.3|8875.8|8870.8|8876.8|8871.8|8870.8|8865.8|27
1654671600000|2022-06-08 07:00:00|8876.3|8871.3|8875.3|8870.3|8880.8|8875.8|8864.8|8859.8|573
1654671900000|2022-06-08 07:05:00|8874.8|8869.8|8863.8|8858.8|8878.8|8873.8|8856.8|8851.8|266
1654672200000|2022-06-08 07:10:00|8863.3|8858.3|8863.8|8858.8|8865.8|8860.8|8857.3|8852.3|179
1654672500000|2022-06-08 07:15:00|8862.3|8857.3|8859.8|8854.8|8863.8|8858.8|8856.8|8851.8|92
1654672800000|2022-06-08 07:20:00|8859.3|8854.3|8850.8|8845.8|8860.8|8855.8|8846.8|8841.8|85
1654673100000|2022-06-08 07:25:00|8850.3|8845.3|8846.8|8841.8|8852.8|8847.8|8843.8|8838.8|98
1654673400000|2022-06-08 07:30:00|8846.3|8841.3|8850.3|8845.3|8854.8|8849.8|8844.8|8839.8|83
1654673700000|2022-06-08 07:35:00|8849.3|8844.3|8844.8|8839.8|8849.8|8844.8|8838.8|8833.8|74
1654674000000|2022-06-08 07:40:00|8846.8|8841.8|8843.8|8838.8|8853.8|8848.8|8841.8|8836.8|84
1654674300000|2022-06-08 07:45:00|8844.3|8839.3|8834.8|8829.8|8845.8|8840.8|8833.8|8828.8|98
1654674600000|2022-06-08 07:50:00|8835.3|8830.3|8831.8|8826.8|8839.3|8834.3|8828.8|8823.8|97
1654674900000|2022-06-08 07:55:00|8831.3|8826.3|8823.3|8818.3|8832.3|8827.3|8822.8|8817.8|121
1654675200000|2022-06-08 08:00:00|8823.8|8818.8|8829.3|8824.3|8831.8|8826.8|8821.8|8816.8|115
1654675500000|2022-06-08 08:05:00|8829.8|8824.8|8829.8|8824.8|8831.3|8826.3|8822.3|8817.3|115
1654675800000|2022-06-08 08:10:00|8830.3|8825.3|8829.8|8824.8|8833.8|8828.8|8826.8|8821.8|56
1654676100000|2022-06-08 08:15:00|8829.3|8824.3|8828.8|8823.8|8829.8|8824.8|8824.3|8819.3|54
1654676400000|2022-06-08 08:20:00|8828.3|8823.3|8832.3|8827.3|8833.8|8828.8|8825.8|8820.8|45
1654676700000|2022-06-08 08:25:00|8831.8|8826.8|8833.8|8828.8|8834.3|8829.3|8830.8|8825.8|44
1654677000000|2022-06-08 08:30:00|8834.3|8829.3|8840.3|8835.3|8840.8|8835.8|8833.8|8828.8|38
1654677300000|2022-06-08 08:35:00|8840.8|8835.8|8841.8|8836.8|8846.3|8841.3|8840.8|8835.8|52
1654677600000|2022-06-08 08:40:00|8841.3|8836.3|8839.8|8834.8|8842.8|8837.8|8837.3|8832.3|26
1654677900000|2022-06-08 08:45:00|8840.3|8835.3|8842.8|8837.8|8844.8|8839.8|8839.3|8834.3|30
1654678200000|2022-06-08 08:50:00|8843.3|8838.3|8844.8|8839.8|8845.8|8840.8|8839.8|8834.8|23
1654678500000|2022-06-08 08:55:00|8844.3|8839.3|8845.8|8840.8|8847.8|8842.8|8841.8|8836.8|34
1654678800000|2022-06-08 09:00:00|8845.3|8840.3|8840.8|8835.8|8848.3|8843.3|8840.8|8835.8|81
1654679100000|2022-06-08 09:05:00|8841.3|8836.3|8829.8|8824.8|8842.8|8837.8|8829.8|8824.8|81
1654679400000|2022-06-08 09:10:00|8830.3|8825.3|8841.8|8836.8|8845.8|8840.8|8828.8|8823.8|87
1654679700000|2022-06-08 09:15:00|8842.3|8837.3|8844.8|8839.8|8845.8|8840.8|8840.3|8835.3|30
1654680000000|2022-06-08 09:20:00|8844.3|8839.3|8844.8|8839.8|8848.3|8843.3|8842.8|8837.8|32
1654680300000|2022-06-08 09:25:00|8844.3|8839.3|8845.3|8840.3|8849.8|8844.8|8844.3|8839.3|30
1654680600000|2022-06-08 09:30:00|8845.8|8840.8|8848.8|8843.8|8851.8|8846.8|8844.8|8839.8|111
1654680900000|2022-06-08 09:35:00|8849.3|8844.3|8849.8|8844.8|8851.3|8846.3|8844.3|8839.3|45
1654681200000|2022-06-08 09:40:00|8849.3|8844.3|8852.8|8847.8|8855.8|8850.8|8847.3|8842.3|34
1654681500000|2022-06-08 09:45:00|8853.3|8848.3|8852.8|8847.8|8854.8|8849.8|8852.3|8847.3|20
1654681800000|2022-06-08 09:50:00|8852.3|8847.3|8849.8|8844.8|8855.3|8850.3|8849.8|8844.8|17
1654682100000|2022-06-08 09:55:00|8850.3|8845.3|8847.8|8842.8|8853.3|8848.3|8847.8|8842.8|23
1654682400000|2022-06-08 10:00:00|8847.3|8842.3|8847.8|8842.8|8848.3|8843.3|8842.3|8837.3|102
1654682700000|2022-06-08 10:05:00|8847.3|8842.3|8846.8|8841.8|8849.3|8844.3|8841.3|8836.3|98
1654683000000|2022-06-08 10:10:00|8846.3|8841.3|8841.8|8836.8|8846.3|8841.3|8840.3|8835.3|36
1654683300000|2022-06-08 10:15:00|8842.3|8837.3|8842.8|8837.8|8844.3|8839.3|8840.3|8835.3|37
1654683600000|2022-06-08 10:20:00|8843.3|8838.3|8843.3|8838.3|8845.3|8840.3|8841.3|8836.3|35
1654683900000|2022-06-08 10:25:00|8842.8|8837.8|8840.8|8835.8|8843.8|8838.8|8840.3|8835.3|31
1654684200000|2022-06-08 10:30:00|8840.3|8835.3|8841.8|8836.8|8844.3|8839.3|8838.8|8833.8|100
1654684500000|2022-06-08 10:35:00|8841.3|8836.3|8842.3|8837.3|8842.3|8837.3|8838.8|8833.8|35
1654684800000|2022-06-08 10:40:00|8841.8|8836.8|8841.8|8836.8|8845.8|8840.8|8840.3|8835.3|38
1654685100000|2022-06-08 10:45:00|8841.3|8836.3|8840.3|8835.3|8842.3|8837.3|8838.3|8833.3|38
1654685400000|2022-06-08 10:50:00|8840.8|8835.8|8846.8|8841.8|8847.3|8842.3|8839.3|8834.3|54
1654685700000|2022-06-08 10:55:00|8847.3|8842.3|8839.3|8834.3|8847.3|8842.3|8839.3|8834.3|34
1654686000000|2022-06-08 11:00:00|8839.8|8834.8|8838.3|8833.3|8839.8|8834.8|8831.8|8826.8|79
1654686300000|2022-06-08 11:05:00|8838.8|8833.8|8841.3|8836.3|8841.3|8836.3|8837.3|8832.3|53
1654686600000|2022-06-08 11:10:00|8840.8|8835.8|8847.3|8842.3|8847.8|8842.8|8840.3|8835.3|61
1654686900000|2022-06-08 11:15:00|8846.8|8841.8|8846.8|8841.8|8848.3|8843.3|8843.8|8838.8|14
1654687200000|2022-06-08 11:20:00|8847.3|8842.3|8849.3|8844.3|8850.8|8845.8|8845.8|8840.8|29
1654687500000|2022-06-08 11:25:00|8848.8|8843.8|8845.3|8840.3|8849.8|8844.8|8844.3|8839.3|42
1654687800000|2022-06-08 11:30:00|8844.8|8839.8|8842.3|8837.3|8846.8|8841.8|8840.3|8835.3|30
1654688100000|2022-06-08 11:35:00|8842.8|8837.8|8843.3|8838.3|8844.8|8839.8|8840.8|8835.8|17
1654688400000|2022-06-08 11:40:00|8842.7|8837.7|8837.2|8832.2|8842.7|8837.7|8835.7|8830.7|35
1654688700000|2022-06-08 11:45:00|8836.7|8831.7|8834.2|8829.2|8838.2|8833.2|8830.7|8825.7|56
1654689000000|2022-06-08 11:50:00|8833.7|8828.7|8832.2|8827.2|8834.7|8829.7|8829.7|8824.7|39
1654689300000|2022-06-08 11:55:00|8832.7|8827.7|8835.2|8830.2|8837.7|8832.7|8832.2|8827.2|19
1654689600000|2022-06-08 12:00:00|8836.2|8831.2|8836.7|8831.7|8837.7|8832.7|8832.2|8827.2|50
1654689900000|2022-06-08 12:05:00|8837.2|8832.2|8834.2|8829.2|8840.2|8835.2|8834.2|8829.2|35
1654690200000|2022-06-08 12:10:00|8833.7|8828.7|8837.2|8832.2|8838.2|8833.2|8832.7|8827.7|58
1654690500000|2022-06-08 12:15:00|8837.7|8832.7|8837.2|8832.2|8838.7|8833.7|8835.7|8830.7|42
1654690800000|2022-06-08 12:20:00|8836.7|8831.7|8832.2|8827.2|8838.2|8833.2|8830.2|8825.2|62
1654691100000|2022-06-08 12:25:00|8831.7|8826.7|8833.7|8828.7|8837.2|8832.2|8830.2|8825.2|43
1654691400000|2022-06-08 12:30:00|8832.7|8827.7|8829.2|8824.2|8836.2|8831.2|8826.7|8821.7|90
1654691700000|2022-06-08 12:35:00|8828.7|8823.7|8830.2|8825.2|8831.2|8826.2|8826.2|8821.2|17
1654692000000|2022-06-08 12:40:00|8829.7|8824.7|8831.2|8826.2|8832.2|8827.2|8825.2|8820.2|34
1654692300000|2022-06-08 12:45:00|8831.7|8826.7|8831.2|8826.2|8833.2|8828.2|8829.2|8824.2|20
1654692600000|2022-06-08 12:50:00|8830.7|8825.7|8826.2|8821.2|8831.2|8826.2|8824.2|8819.2|55
1654692900000|2022-06-08 12:55:00|8826.7|8821.7|8831.2|8826.2|8832.2|8827.2|8826.7|8821.7|26
1654693200000|2022-06-08 13:00:00|8831.7|8826.7|8820.7|8815.7|8831.7|8826.7|8820.2|8815.2|47
1654693500000|2022-06-08 13:05:00|8820.2|8815.2|8822.2|8817.2|8824.2|8819.2|8819.2|8814.2|45
1654693800000|2022-06-08 13:10:00|8821.7|8816.7|8820.7|8815.7|8822.7|8817.7|8819.7|8814.7|24
1654694100000|2022-06-08 13:15:00|8820.2|8815.2|8819.2|8814.2|8822.7|8817.7|8817.2|8812.2|65
1654694400000|2022-06-08 13:20:00|8819.7|8814.7|8817.7|8812.7|8821.7|8816.7|8817.2|8812.2|23
1654694700000|2022-06-08 13:25:00|8818.2|8813.2|8820.7|8815.7|8821.2|8816.2|8816.7|8811.7|41
1654695000000|2022-06-08 13:30:00|8821.2|8816.2|8819.2|8814.2|8821.2|8816.2|8812.2|8807.2|56
1654695300000|2022-06-08 13:35:00|8819.7|8814.7|8821.2|8816.2|8824.2|8819.2|8815.2|8810.2|104
1654695600000|2022-06-08 13:40:00|8821.7|8816.7|8816.2|8811.2|8824.2|8819.2|8814.7|8809.7|56
1654695900000|2022-06-08 13:45:00|8815.7|8810.7|8830.2|8825.2|8834.2|8829.2|8814.7|8809.7|78
1654696200000|2022-06-08 13:50:00|8830.7|8825.7|8832.2|8827.2|8832.2|8827.2|8827.2|8822.2|94
1654696500000|2022-06-08 13:55:00|8831.7|8826.7|8829.2|8824.2|8832.2|8827.2|8828.2|8823.2|80
1654696800000|2022-06-08 14:00:00|8829.7|8824.7|8825.7|8820.7|8830.2|8825.2|8822.7|8817.7|73
1654697100000|2022-06-08 14:05:00|8826.2|8821.2|8813.2|8808.2|8826.7|8821.7|8812.7|8807.7|61
1654697400000|2022-06-08 14:10:00|8813.1|8808.1|8796.6|8791.6|8815.1|8810.1|8796.1|8791.1|179
1654697700000|2022-06-08 14:15:00|8796.1|8791.1|8806.1|8801.1|8806.1|8801.1|8791.6|8786.6|135
1654698000000|2022-06-08 14:20:00|8806.6|8801.6|8813.1|8808.1|8816.1|8811.1|8806.1|8801.1|79
1654698300000|2022-06-08 14:25:00|8813.6|8808.6|8806.6|8801.6|8813.6|8808.6|8805.1|8800.1|44
1654698600000|2022-06-08 14:30:00|8807.1|8802.1|8813.1|8808.1|8815.1|8810.1|8805.1|8800.1|75
1654698900000|2022-06-08 14:35:00|8813.6|8808.6|8817.1|8812.1|8820.1|8815.1|8812.6|8807.6|71
1654699200000|2022-06-08 14:40:00|8817.6|8812.6|8817.6|8812.6|8824.6|8819.6|8812.1|8807.1|74
1654699500000|2022-06-08 14:45:00|8818.1|8813.1|8817.1|8812.1|8821.1|8816.1|8814.1|8809.1|33
1654699800000|2022-06-08 14:50:00|8817.6|8812.6|8823.1|8818.1|8824.1|8819.1|8815.1|8810.1|54
1654700100000|2022-06-08 14:55:00|8822.6|8817.6|8822.1|8817.1|8824.6|8819.6|8819.6|8814.6|41
1654700400000|2022-06-08 15:00:00|8822.6|8817.6|8823.1|8818.1|8825.1|8820.1|8821.1|8816.1|73
1654700700000|2022-06-08 15:05:00|8823.6|8818.6|8824.1|8819.1|8825.1|8820.1|8821.1|8816.1|39
1654701000000|2022-06-08 15:10:00|8823.6|8818.6|8827.1|8822.1|8827.6|8822.6|8823.6|8818.6|78
1654701300000|2022-06-08 15:15:00|8828.1|8823.1|8830.6|8825.6|8832.1|8827.1|8824.6|8819.6|54
1654701600000|2022-06-08 15:20:00|8829.6|8824.6|8830.1|8825.1|8833.1|8828.1|8828.6|8823.6|97
1654701900000|2022-06-08 15:25:00|8829.6|8824.6|8838.6|8833.6|8839.6|8834.6|8828.6|8823.6|270
1654702200000|2022-06-08 15:30:00|8839.1|8833.1|8849.1|8843.1|8852.1|8846.1|8833.1|8827.1|789
1654702500000|2022-06-08 15:35:00|8850.1|8844.1|8852.1|8845.1|8853.1|8847.1|8844.1|8838.1|239
1654702800000|2022-06-08 15:40:00|8853.1|8846.1|8845.1|8838.1|8854.1|8848.1|8845.1|8838.1|42
1654703100000|2022-06-08 15:45:00|8846.1|8839.1|8848.1|8841.1|8849.1|8843.1|8844.1|8838.1|85
1654703400000|2022-06-08 15:50:00|8847.1|8840.1|8849.1|8842.1|8852.1|8846.1|8847.1|8840.1|18
1654703700000|2022-06-08 15:55:00|8848.1|8841.1|8847.1|8840.1|8850.1|8843.1|8845.1|8839.1|21
1654704000000|2022-06-08 16:00:00|8848.1|8841.1|8848.1|8841.1|8851.1|8844.1|8845.1|8839.1|26
1654704300000|2022-06-08 16:05:00|8847.1|8840.1|8843.1|8836.1|8847.1|8840.1|8841.1|8835.1|15
1654704600000|2022-06-08 16:10:00|8842.1|8837.1|8844.1|8838.1|8846.1|8839.1|8842.1|8835.1|20
1654704900000|2022-06-08 16:15:00|8843.1|8837.1|8843.1|8836.1|8844.1|8837.1|8840.1|8834.1|16
1654705200000|2022-06-08 16:20:00|8844.1|8837.1|8835.1|8829.1|8844.1|8837.1|8835.1|8829.1|10
1654705500000|2022-06-08 16:25:00|8836.1|8830.1|8837.1|8830.1|8838.1|8832.1|8832.1|8825.1|72
1654705800000|2022-06-08 16:30:00|8838.1|8831.1|8824.1|8818.1|8838.1|8831.1|8823.1|8817.1|45
1654706100000|2022-06-08 16:35:00|8823.1|8817.1|8815.1|8808.1|8826.1|8819.1|8814.1|8808.1|29
1654706400000|2022-06-08 16:40:00|8814.1|8807.1|8807.1|8800.1|8816.1|8810.1|8806.1|8800.1|42
1654706700000|2022-06-08 16:45:00|8806.1|8799.1|8813.1|8807.1|8813.1|8807.1|8804.1|8797.1|32
1654707000000|2022-06-08 16:50:00|8812.1|8806.1|8818.1|8811.1|8819.1|8812.1|8812.1|8806.1|29
1654707300000|2022-06-08 16:55:00|8817.1|8810.1|8825.1|8818.1|8825.1|8818.1|8816.1|8809.1|13
1654707600000|2022-06-08 17:00:00|8824.1|8817.1|8816.1|8809.1|8824.1|8817.1|8815.1|8804.1|25
1654707900000|2022-06-08 17:05:00|8815.1|8808.1|8824.1|8816.1|8826.1|8818.1|8815.1|8808.1|9
1654708200000|2022-06-08 17:10:00|8823.1|8817.1|8818.1|8810.1|8825.1|8817.1|8814.1|8807.1|18
1654708500000|2022-06-08 17:15:00|8817.1|8809.1|8821.1|8813.1|8821.1|8814.1|8816.1|8809.1|1
1654708800000|2022-06-08 17:20:00|8820.1|8812.1|8818.1|8810.1|8821.1|8813.1|8817.1|8810.1|4
1654709100000|2022-06-08 17:25:00|8817.1|8811.1|8819.1|8812.1|8821.1|8813.1|8813.1|8806.1|43
1654709400000|2022-06-08 17:30:00|8818.1|8810.1|8810.1|8802.1|8818.1|8810.1|8807.1|8799.1|20
1654709700000|2022-06-08 17:35:00|8809.1|8801.1|8804.1|8797.1|8810.1|8802.1|8803.1|8797.1|2
1654710000000|2022-06-08 17:40:00|8803.1|8795.1|8814.1|8806.1|8814.1|8806.1|8802.1|8795.1|9
1654710300000|2022-06-08 17:45:00|8815.1|8807.1|8814.1|8806.1|8816.1|8809.1|8810.1|8804.1|32
1654710600000|2022-06-08 17:50:00|8815.1|8807.1|8816.1|8810.1|8816.1|8810.1|8806.1|8798.1|42
1654710900000|2022-06-08 17:55:00|8815.1|8809.1|8813.8|8801.8|8819.1|8809.1|8810.6|8801.8|26
1654711200000|2022-06-08 18:00:00|8813.7|8801.7|8816.2|8804.2|8820.9|8808.9|8813.7|8801.7|0
1654711500000|2022-06-08 18:05:00|8817.4|8805.4|8816.2|8804.2|8820.9|8808.9|8813.8|8801.8|0
1654711800000|2022-06-08 18:10:00|8817.3|8805.3|8816.3|8804.3|8818.7|8806.7|8811.5|8799.5|0
1654712100000|2022-06-08 18:15:00|8816.4|8804.4|8811.6|8799.6|8818.6|8806.6|8809.1|8797.1|0
1654712400000|2022-06-08 18:20:00|8811.5|8799.5|8811.6|8799.6|8814|8802|8806.9|8794.9|0
1654712700000|2022-06-08 18:25:00|8809.3|8797.3|8804.4|8792.4|8811.7|8799.7|8797.3|8785.3|0
1654713000000|2022-06-08 18:30:00|8802.1|8790.1|8804.3|8792.3|8811.5|8799.5|8802.1|8790.1|0
1654713300000|2022-06-08 18:35:00|8803.2|8791.2|8804.6|8792.6|8806.9|8794.9|8799.5|8787.5|0
1654713600000|2022-06-08 18:40:00|8806.9|8794.9|8817.4|8805.4|8817.5|8805.5|8806.9|8794.9|0
1654713900000|2022-06-08 18:45:00|8817.5|8805.5|8817.4|8805.4|8822.1|8810.1|8815|8803|0
1654714200000|2022-06-08 18:50:00|8818.5|8806.5|8812.6|8800.6|8819.7|8807.7|8812.6|8800.6|0
1654714500000|2022-06-08 18:55:00|8812.7|8800.7|8814.9|8802.9|8817.3|8805.3|8810.3|8798.3|0
1654714800000|2022-06-08 19:00:00|8815|8803|8812.5|8800.5|8817.3|8805.3|8807.8|8795.8|0
1654715100000|2022-06-08 19:05:00|8811.4|8799.4|8810.1|8798.1|8814.9|8802.9|8805.3|8793.3|0
1654715400000|2022-06-08 19:10:00|8810|8798|8819.6|8807.6|8819.7|8807.7|8807.8|8795.8|0
1654715700000|2022-06-08 19:15:00|8819.7|8807.7|8821.9|8809.9|8822|8810|8817.2|8805.2|0
1654716000000|2022-06-08 19:20:00|8819.6|8807.6|8828|8816|8829.2|8817.2|8819.6|8807.6|0
1654716300000|2022-06-08 19:25:00|8829.1|8817.1|8824.8|8812.8|8829.5|8817.5|8822.4|8810.4|0
1654716600000|2022-06-08 19:30:00|8827|8815|8827.1|8815.1|8831.8|8819.8|8822.3|8810.3|0
1654716900000|2022-06-08 19:35:00|8827.2|8815.2|8824.8|8812.8|8829.5|8817.5|8824.8|8812.8|0
1654717200000|2022-06-08 19:40:00|8824.7|8812.7|8822.4|8810.4|8824.8|8812.8|8822.3|8810.3|0
1654717500000|2022-06-08 19:45:00|8822.3|8810.3|8810.4|8798.4|8822.4|8810.4|8808.1|8796.1|0
1654717800000|2022-06-08 19:50:00|8810.6|8798.6|8810.6|8798.6|8820|8808|8808.1|8796.1|0
1654718100000|2022-06-08 19:55:00|8812.9|8800.9|8813|8801|8819.8|8807.8|8812.8|8800.8|0
1654718400000|2022-06-08 20:00:00|8812.9|8800.9|8812.1|8800.1|8818.7|8806.7|8811.4|8799.4|0
1654718700000|2022-06-08 20:05:00|8811.9|8799.9|8815.2|8803.2|8816.1|8804.1|8810.9|8798.9|0
1654719000000|2022-06-08 20:10:00|8814.7|8802.7|8820.8|8808.8|8820.8|8808.8|8814.2|8802.2|0
1654719300000|2022-06-08 20:15:00|8820.4|8808.4|8818.2|8806.2|8820.8|8808.8|8816.3|8804.3|0
1654719600000|2022-06-08 20:20:00|8818|8806|8819.4|8807.4|8820.4|8808.4|8817.3|8805.3|0
1654719900000|2022-06-08 20:25:00|8818.9|8806.9|8819.4|8807.4|8820.4|8808.4|8818.9|8806.9|0
1654720200000|2022-06-08 20:30:00|8819.9|8807.9|8820.8|8808.8|8821.5|8809.5|8819.2|8807.2|0
1654720500000|2022-06-08 20:35:00|8821.3|8809.3|8820.4|8808.4|8821.8|8809.8|8819.9|8807.9|0
1654720800000|2022-06-08 20:40:00|8820.3|8808.3|8818.9|8806.9|8820.3|8808.3|8818.2|8806.2|0
1654721100000|2022-06-08 20:45:00|8819|8807|8817.8|8805.8|8819.4|8807.4|8817.8|8805.8|0
1654721400000|2022-06-08 20:50:00|8818.2|8806.2|8819.4|8807.4|8820.8|8808.8|8817.8|8805.8|0
1654721700000|2022-06-08 20:55:00|8819.9|8807.9|8819.7|8807.7|8822.5|8810.5|8819.3|8807.3|0
1654722000000|2022-06-08 21:00:00|8819.8|8807.8|8820.5|8808.5|8820.7|8808.7|8819.5|8807.5|0
1654722300000|2022-06-08 21:05:00|8820.7|8808.7|8820.9|8808.9|8820.9|8808.9|8820.5|8808.5|0
1654722600000|2022-06-08 21:10:00|8821.2|8809.2|8821.2|8809.2|8821.2|8809.2|8820.9|8808.9|0
1654722900000|2022-06-08 21:15:00|8821.6|8809.6|8821.4|8809.4|8821.6|8809.6|8821.4|8809.4|0
1654723200000|2022-06-08 21:20:00|8823.7|8811.7|8821|8809|8823.7|8811.7|8820.2|8808.2|0
1654723500000|2022-06-08 21:25:00|8820.9|8808.9|8821.2|8809.2|8821.2|8809.2|8820.7|8808.7|0
1654723800000|2022-06-08 21:30:00|8821|8809|8819.8|8807.8|8821|8809|8819.8|8807.8|0
1654724100000|2022-06-08 21:35:00|8820|8808|8820|8808|8820.3|8808.3|8820|8808|0
1654724700000|2022-06-08 21:45:00|8819.8|8807.8|8819.8|8807.8|8820|8808|8819.5|8807.5|0
1654725000000|2022-06-08 21:50:00|8820|8808|8820.3|8808.3|8820.5|8808.5|8820|8808|0
1654725300000|2022-06-08 21:55:00|8820.5|8808.5|8820.5|8808.5|8820.7|8808.7|8820|8808|0
1654725600000|2022-06-08 22:00:00|8820.4|8808.4|8813.4|8801.4|8820.4|8808.4|8813.4|8801.4|0
1654725900000|2022-06-08 22:05:00|8813.9|8801.9|8815.5|8803.5|8815.5|8803.5|8813.9|8801.9|0
1654726200000|2022-06-08 22:10:00|8815.3|8803.3|8816|8804|8816.5|8804.5|8814.8|8802.8|0
1654726500000|2022-06-08 22:15:00|8816.5|8804.5|8816.5|8804.5|8817.4|8805.4|8816.2|8804.2|0
1654726800000|2022-06-08 22:20:00|8816.7|8804.7|8816|8804|8817.6|8805.6|8815.5|8803.5|0
1654727100000|2022-06-08 22:25:00|8816.5|8804.5|8818.1|8806.1|8819.1|8807.1|8816.5|8804.5|0
1654727400000|2022-06-08 22:30:00|8818.6|8806.6|8820|8808|8820.7|8808.7|8818.6|8806.6|0
1654727700000|2022-06-08 22:35:00|8819.8|8807.8|8820.2|8808.2|8820.5|8808.5|8817.6|8805.6|0
1654728000000|2022-06-08 22:40:00|8820.5|8808.5|8820.2|8808.2|8820.7|8808.7|8820|8808|0
1654728300000|2022-06-08 22:45:00|8820.5|8808.5|8820.7|8808.7|8820.7|8808.7|8819.5|8807.5|0
1654728600000|2022-06-08 22:50:00|8820.2|8808.2|8822.1|8810.1|8822.1|8810.1|8820.2|8808.2|0
1654728900000|2022-06-08 22:55:00|8822.6|8810.6|8822.1|8810.1|8822.8|8810.8|8821.6|8809.6|0
1654729200000|2022-06-08 23:00:00|8822.4|8810.4|8822.1|8810.1|8823.3|8811.3|8821.2|8809.2|0
1654729500000|2022-06-08 23:05:00|8821.9|8809.9|8822.1|8810.1|8823.3|8811.3|8821.6|8809.6|0
1654729800000|2022-06-08 23:10:00|8822.4|8810.4|8823.3|8811.3|8823.3|8811.3|8822.1|8810.1|0
1654730100000|2022-06-08 23:15:00|8823.8|8811.8|8823.8|8811.8|8823.8|8811.8|8823.3|8811.3|0
1654730400000|2022-06-08 23:20:00|8824|8812|8822.8|8810.8|8824.2|8812.2|8822.8|8810.8|0
1654730700000|2022-06-08 23:25:00|8822.6|8810.6|8820.5|8808.5|8822.6|8810.6|8819.8|8807.8|0
1654731000000|2022-06-08 23:30:00|8820.7|8808.7|8822.8|8810.8|8824.2|8812.2|8820.2|8808.2|0
1654731300000|2022-06-08 23:35:00|8822.6|8810.6|8820.2|8808.2|8822.8|8810.8|8820.2|8808.2|0
1654731600000|2022-06-08 23:40:00|8820.5|8808.5|8822.4|8810.4|8822.8|8810.8|8819.1|8807.1|0
1654731900000|2022-06-08 23:45:00|8822.3|8810.3|8823.8|8811.8|8823.8|8811.8|8822.1|8810.1|0
1654732200000|2022-06-08 23:50:00|8824.2|8812.2|8819.3|8807.3|8824.2|8812.2|8819.3|8807.3|0
1654732500000|2022-06-08 23:55:00|8819.5|8807.5|8821.6|8809.6|8821.6|8809.6|8818.6|8806.6|0
1654732800000|2022-06-09 00:00:00|8821.7|8809.7|8817.4|8805.4|8827.3|8815.3|8816.9|8804.9|0
1654733100000|2022-06-09 00:05:00|8816.9|8804.9|8818.1|8806.1|8820.2|8808.2|8816|8804|0
1654733400000|2022-06-09 00:10:00|8818.6|8806.6|8817.4|8805.4|8820.2|8808.2|8815.5|8803.5|0
1654733700000|2022-06-09 00:15:00|8817.6|8805.6|8811.5|8799.5|8818.5|8806.5|8805.7|8793.7|0
1654734000000|2022-06-09 00:20:00|8811.1|8799.1|8817.4|8805.4|8820.8|8808.8|8809.2|8797.2|0
1654734300000|2022-06-09 00:25:00|8817.8|8805.8|8816.2|8804.2|8818.5|8806.5|8813.9|8801.9|0
1654734600000|2022-06-09 00:30:00|8816.6|8804.6|8816.2|8804.2|8818.5|8806.5|8811.5|8799.5|0
1654734900000|2022-06-09 00:35:00|8817.1|8805.1|8806.9|8794.9|8818.5|8806.5|8804.5|8792.5|0
1654735200000|2022-06-09 00:40:00|8806.4|8794.4|8802.2|8790.2|8806.9|8794.9|8799.8|8787.8|0
1654735500000|2022-06-09 00:45:00|8801.8|8789.8|8802.2|8790.2|8804.6|8792.6|8799.9|8787.9|0
1654735800000|2022-06-09 00:50:00|8802.3|8790.3|8802.2|8790.2|8806.9|8794.9|8802.2|8790.2|0
1654736100000|2022-06-09 00:55:00|8803.1|8791.1|8797.6|8785.6|8804.6|8792.6|8797.6|8785.6|0
1654736400000|2022-06-09 01:00:00|8798|8786|8799.8|8787.8|8802.1|8790.1|8795.1|8783.1|0
1654736700000|2022-06-09 01:05:00|8799.3|8787.3|8803.3|8791.3|8803.3|8791.3|8797.4|8785.4|0
1654737000000|2022-06-09 01:10:00|8803.2|8791.2|8806.7|8794.7|8809.1|8797.1|8802.1|8790.1|0
1654737300000|2022-06-09 01:15:00|8807.6|8795.6|8805.6|8793.6|8810.2|8798.2|8804.4|8792.4|0
1654737600000|2022-06-09 01:20:00|8806|8794|8806.7|8794.7|8807.9|8795.9|8805.6|8793.6|0
1654737900000|2022-06-09 01:25:00|8805.8|8793.8|8802|8790|8805.8|8793.8|8799.7|8787.7|0
1654738200000|2022-06-09 01:30:00|8801.1|8789.1|8806.7|8794.7|8807.9|8795.9|8799.7|8787.7|0
1654738500000|2022-06-09 01:35:00|8807.1|8795.1|8793.8|8781.8|8807.9|8795.9|8792.7|8780.7|0
1654738800000|2022-06-09 01:40:00|8793.4|8781.4|8797.2|8785.2|8799.6|8787.6|8792.7|8780.7|0
1654739100000|2022-06-09 01:45:00|8796.7|8784.7|8797.2|8785.2|8797.2|8785.2|8794.8|8782.8|0
1654739400000|2022-06-09 01:50:00|8798.1|8786.1|8799.6|8787.6|8801.9|8789.9|8797.2|8785.2|0
1654739700000|2022-06-09 01:55:00|8799.5|8787.5|8799.6|8787.6|8801.9|8789.9|8797.2|8785.2|0
1654740000000|2022-06-09 02:00:00|8800.7|8788.7|8799.6|8787.6|8801.8|8789.8|8797.2|8785.2|0
1654740300000|2022-06-09 02:05:00|8799.5|8787.5|8804.2|8792.2|8806.5|8794.5|8799.5|8787.5|0
1654740600000|2022-06-09 02:10:00|8806.5|8794.5|8806.5|8794.5|8806.6|8794.6|8804.2|8792.2|0
1654740900000|2022-06-09 02:15:00|8804.2|8792.2|8801.9|8789.9|8804.3|8792.3|8799.6|8787.6|0
1654741200000|2022-06-09 02:20:00|8801.8|8789.8|8797.2|8785.2|8801.8|8789.8|8797.2|8785.2|0
1654741500000|2022-06-09 02:25:00|8797.3|8785.3|8797.2|8785.2|8799.5|8787.5|8797.2|8785.2|0
1654741800000|2022-06-09 02:30:00|8797.3|8785.3|8799.6|8787.6|8799.6|8787.6|8797.2|8785.2|0
1654742100000|2022-06-09 02:35:00|8800.5|8788.5|8806.6|8794.6|8806.6|8794.6|8800.5|8788.5|0
1654742400000|2022-06-09 02:40:00|8806.5|8794.5|8804.2|8792.2|8806.6|8794.6|8801.9|8789.9|0
1654742700000|2022-06-09 02:45:00|8804.3|8792.3|8808.8|8796.8|8808.9|8796.9|8804.3|8792.3|0
1654743000000|2022-06-09 02:50:00|8806.6|8794.6|8808.9|8796.9|8808.9|8796.9|8804.2|8792.2|0
1654743300000|2022-06-09 02:55:00|8808.8|8796.8|8806.6|8794.6|8808.9|8796.9|8804.2|8792.2|0
1654743600000|2022-06-09 03:00:00|8808.8|8796.8|8808.9|8796.9|8811.2|8799.2|8804.3|8792.3|0
1654743900000|2022-06-09 03:05:00|8808.8|8796.8|8806.5|8794.5|8808.9|8796.9|8806.5|8794.5|0
1654744200000|2022-06-09 03:10:00|8806.6|8794.6|8806.5|8794.5|8806.6|8794.6|8806.5|8794.5|0
1654744500000|2022-06-09 03:15:00|8804.3|8792.3|8804.3|8792.3|8804.3|8792.3|8799.6|8787.6|0
1654744800000|2022-06-09 03:20:00|8806.6|8794.6|8802.1|8790.1|8806.6|8794.6|8802|8790|0
1654745100000|2022-06-09 03:25:00|8802|8790|8804.4|8792.4|8806.7|8794.7|8802|8790|0
1654745400000|2022-06-09 03:30:00|8804.3|8792.3|8804.3|8792.3|8806.7|8794.7|8804.3|8792.3|0
1654745700000|2022-06-09 03:35:00|8805.5|8793.5|8802|8790|8805.5|8793.5|8802|8790|0
1654746000000|2022-06-09 03:40:00|8802.1|8790.1|8804.4|8792.4|8804.4|8792.4|8802|8790|0
1654746300000|2022-06-09 03:45:00|8804.3|8792.3|8806.8|8794.8|8806.8|8794.8|8804.3|8792.3|0
1654746600000|2022-06-09 03:50:00|8809.1|8797.1|8809.1|8797.1|8811.4|8799.4|8809|8797|0
1654746900000|2022-06-09 03:55:00|8809|8797|8809.1|8797.1|8809.1|8797.1|8806.8|8794.8|0
1654747200000|2022-06-09 04:00:00|8809|8797|8809.1|8797.1|8811.4|8799.4|8807.9|8795.9|0
1654747500000|2022-06-09 04:05:00|8809|8797|8806.8|8794.8|8809.1|8797.1|8806.8|8794.8|0
1654747800000|2022-06-09 04:10:00|8806.7|8794.7|8807.9|8795.9|8809.1|8797.1|8806.7|8794.7|0
1654748100000|2022-06-09 04:15:00|8809.1|8797.1|8806.8|8794.8|8809.1|8797.1|8806.8|8794.8|0
1654748400000|2022-06-09 04:20:00|8805.6|8793.6|8806.8|8794.8|8809.1|8797.1|8805.6|8793.6|0
1654748700000|2022-06-09 04:25:00|8804.5|8792.5|8804.5|8792.5|8806.8|8794.8|8804.5|8792.5|0
1654749000000|2022-06-09 04:30:00|8804.8|8792.8|8806.7|8794.7|8806.7|8794.7|8804.4|8792.4|0
1654749300000|2022-06-09 04:35:00|8805.8|8793.8|8804.3|8792.3|8806.7|8794.7|8804.3|8792.3|0
1654749600000|2022-06-09 04:40:00|8804.4|8792.4|8804.4|8792.4|8804.4|8792.4|8802|8790|0
1654749900000|2022-06-09 04:45:00|8804.3|8792.3|8804.4|8792.4|8804.4|8792.4|8802|8790|0
1654750200000|2022-06-09 04:50:00|8804.3|8792.3|8806.7|8794.7|8806.7|8794.7|8804.3|8792.3|0
1654750500000|2022-06-09 04:55:00|8807.1|8795.1|8806.7|8794.7|8807.8|8795.8|8804.3|8792.3|0
1654750800000|2022-06-09 05:00:00|8805.8|8793.8|8806.6|8794.6|8806.7|8794.7|8804.3|8792.3|0
1654751100000|2022-06-09 05:05:00|8806.7|8794.7|8813.7|8801.7|8813.7|8801.7|8806.6|8794.6|0
1654751400000|2022-06-09 05:10:00|8812.8|8800.8|8809|8797|8813.7|8801.7|8809|8797|0
1654751700000|2022-06-09 05:15:00|8809.1|8797.1|8808|8796|8811.5|8799.5|8806.8|8794.8|0
1654752000000|2022-06-09 05:20:00|8809.1|8797.1|8806.8|8794.8|8809.1|8797.1|8804.5|8792.5|0
1654752300000|2022-06-09 05:25:00|8809.1|8797.1|8809.2|8797.2|8811.5|8799.5|8808|8796|0
1654752600000|2022-06-09 05:30:00|8809.5|8797.5|8805.7|8793.7|8813.7|8801.7|8805.6|8793.6|0
1654752900000|2022-06-09 05:35:00|8806.1|8794.1|8800.9|8788.9|8808|8796|8800.9|8788.9|0
1654753200000|2022-06-09 05:40:00|8801|8789|8796.3|8784.3|8803.3|8791.3|8791.6|8779.6|0
1654753500000|2022-06-09 05:45:00|8797.5|8785.5|8796.4|8784.4|8798.7|8786.7|8791.7|8779.7|0
1654753800000|2022-06-09 05:50:00|8797.6|8785.6|8789.5|8777.5|8798.7|8786.7|8789.5|8777.5|0
1654754100000|2022-06-09 05:55:00|8790.6|8778.6|8787.1|8775.1|8791.8|8779.8|8787.1|8775.1|0
1654754400000|2022-06-09 06:00:00|8784.8|8772.8|8796.1|8791.1|8802.6|8797.6|8784.8|8772.8|53
1654754700000|2022-06-09 06:05:00|8795.6|8790.6|8797.1|8792.1|8798.1|8793.1|8795.1|8790.1|14
1654755000000|2022-06-09 06:10:00|8797.6|8792.6|8798.1|8793.1|8801.1|8796.1|8795.1|8790.1|13
1654755300000|2022-06-09 06:15:00|8797.6|8792.6|8796.1|8791.1|8798.1|8793.1|8796.1|8791.1|10
1654755600000|2022-06-09 06:20:00|8794.1|8789.1|8798.6|8793.6|8799.1|8794.1|8794.1|8789.1|13
1654755900000|2022-06-09 06:25:00|8798.1|8793.1|8794.1|8789.1|8800.6|8795.6|8792.1|8787.1|11
1654756200000|2022-06-09 06:30:00|8794.6|8789.6|8797.1|8792.1|8800.1|8795.1|8794.1|8789.1|24
1654756500000|2022-06-09 06:35:00|8797.6|8792.6|8803.1|8798.1|8804.6|8799.6|8797.1|8792.1|8
1654756800000|2022-06-09 06:40:00|8803.6|8798.6|8803.6|8798.6|8805.1|8800.1|8801.1|8796.1|2
1654757100000|2022-06-09 06:45:00|8803.1|8798.1|8802.6|8797.6|8806.1|8801.1|8802.1|8797.1|11
1654757400000|2022-06-09 06:50:00|8803.1|8798.1|8805.1|8800.1|8805.1|8800.1|8802.6|8797.6|10
1654757700000|2022-06-09 06:55:00|8804.6|8799.6|8813.1|8808.1|8813.1|8808.1|8804.6|8799.6|39
1654758000000|2022-06-09 07:00:00|8813.6|8808.6|8830.1|8825.1|8830.6|8825.6|8803.6|8798.6|650
1654758300000|2022-06-09 07:05:00|8829.6|8824.6|8829.1|8824.1|8838.6|8833.6|8827.1|8822.1|263
1654758600000|2022-06-09 07:10:00|8828.6|8823.6|8822.6|8817.6|8832.1|8827.1|8822.1|8817.1|215
1654758900000|2022-06-09 07:15:00|8823.1|8818.1|8814.1|8809.1|8824.1|8819.1|8811.6|8806.6|124
1654759200000|2022-06-09 07:20:00|8813.6|8808.6|8812.1|8807.1|8815.1|8810.1|8807.6|8802.6|154
1654759500000|2022-06-09 07:25:00|8811.6|8806.6|8806.1|8801.1|8823.1|8818.1|8803.6|8798.6|136
1654759800000|2022-06-09 07:30:00|8805.6|8800.6|8776.6|8771.6|8806.1|8801.1|8773.6|8768.6|219
1654760100000|2022-06-09 07:35:00|8777.6|8772.6|8783.6|8778.6|8784.6|8779.6|8773.6|8768.6|114
1654760400000|2022-06-09 07:40:00|8783.5|8778.5|8794.5|8789.5|8795.5|8790.5|8782.5|8777.5|119
1654760700000|2022-06-09 07:45:00|8795.5|8790.5|8798|8793|8798.5|8793.5|8791.5|8786.5|108
1654761000000|2022-06-09 07:50:00|8798.5|8793.5|8797.5|8792.5|8810|8805|8796.5|8791.5|109
1654761300000|2022-06-09 07:55:00|8797|8792|8794.5|8789.5|8800|8795|8793|8788|71
1654761600000|2022-06-09 08:00:00|8794|8789|8790|8785|8795|8790|8787|8782|83
1654761900000|2022-06-09 08:05:00|8790.5|8785.5|8786|8781|8791.5|8786.5|8778|8773|84
1654762200000|2022-06-09 08:10:00|8786.5|8781.5|8788|8783|8790|8785|8785.5|8780.5|65
1654762500000|2022-06-09 08:15:00|8787.5|8782.5|8795|8790|8796|8791|8787.5|8782.5|75
1654762800000|2022-06-09 08:20:00|8794.5|8789.5|8798.5|8793.5|8798.5|8793.5|8791|8786|55
1654763100000|2022-06-09 08:25:00|8798|8793|8798.5|8793.5|8799|8794|8796|8791|66
1654763400000|2022-06-09 08:30:00|8798|8793|8813|8808|8813|8808|8797|8792|67
1654763700000|2022-06-09 08:35:00|8813.5|8808.5|8816|8811|8821.5|8816.5|8813.5|8808.5|103
1654764000000|2022-06-09 08:40:00|8816.5|8811.5|8812.5|8807.5|8819.5|8814.5|8812.5|8807.5|98
1654764300000|2022-06-09 08:45:00|8813|8808|8822|8817|8822.5|8817.5|8812|8807|96
1654764600000|2022-06-09 08:50:00|8821.5|8816.5|8820.5|8815.5|8825|8820|8819.5|8814.5|76
1654764900000|2022-06-09 08:55:00|8820|8815|8829|8824|8829.5|8824.5|8819|8814|64
1654765200000|2022-06-09 09:00:00|8828.5|8823.5|8832.5|8827.5|8832.5|8827.5|8826.5|8821.5|66
1654765500000|2022-06-09 09:05:00|8833|8828|8834|8829|8835.5|8830.5|8829.5|8824.5|74
1654765800000|2022-06-09 09:10:00|8833.5|8828.5|8831|8826|8837|8832|8830.5|8825.5|114
1654766100000|2022-06-09 09:15:00|8831.5|8826.5|8823|8818|8831.5|8826.5|8823|8818|75
1654766400000|2022-06-09 09:20:00|8822.5|8817.5|8820|8815|8826|8821|8820|8815|62
1654766700000|2022-06-09 09:25:00|8819.5|8814.5|8819.5|8814.5|8821.5|8816.5|8817|8812|40
1654767000000|2022-06-09 09:30:00|8820.5|8815.5|8820.5|8815.5|8822|8817|8816.5|8811.5|41
1654767300000|2022-06-09 09:35:00|8821.5|8816.5|8822.5|8817.5|8824.5|8819.5|8821|8816|44
1654767600000|2022-06-09 09:40:00|8822|8817|8817|8812|8822.5|8817.5|8817|8812|49
1654767900000|2022-06-09 09:45:00|8817.5|8812.5|8813.5|8808.5|8817.5|8812.5|8812.5|8807.5|35
1654768200000|2022-06-09 09:50:00|8813|8808|8812|8807|8813.5|8808.5|8810|8805|36
1654768500000|2022-06-09 09:55:00|8812.5|8807.5|8809|8804|8812.5|8807.5|8802.5|8797.5|45
1654768800000|2022-06-09 10:00:00|8809.5|8804.5|8808.5|8803.5|8811.5|8806.5|8805|8800|79
1654769100000|2022-06-09 10:05:00|8808|8803|8806|8801|8810|8805|8805|8800|101
1654769400000|2022-06-09 10:10:00|8805.5|8800.5|8802|8797|8808.5|8803.5|8801.5|8796.5|46
1654769700000|2022-06-09 10:15:00|8801.5|8796.5|8796|8791|8802|8797|8794.5|8789.5|91
1654770000000|2022-06-09 10:20:00|8795.5|8790.5|8803.5|8798.5|8806.5|8801.5|8795.5|8790.5|97
1654770300000|2022-06-09 10:25:00|8803|8798|8815|8810|8815|8810|8801|8796|71
1654770600000|2022-06-09 10:30:00|8815.5|8810.5|8815.5|8810.5|8818|8813|8813.5|8808.5|60
1654770900000|2022-06-09 10:35:00|8814.5|8809.5|8818.5|8813.5|8820.5|8815.5|8814.5|8809.5|100
1654771200000|2022-06-09 10:40:00|8817.5|8812.5|8817|8812|8819|8814|8813.5|8808.5|51
1654771500000|2022-06-09 10:45:00|8816.5|8811.5|8812.5|8807.5|8817.5|8812.5|8811.5|8806.5|48
1654771800000|2022-06-09 10:50:00|8812|8807|8818.5|8813.5|8819.5|8814.5|8812|8807|26
1654772100000|2022-06-09 10:55:00|8818|8813|8814.5|8809.5|8819|8814|8813|8808|27
1654772400000|2022-06-09 11:00:00|8814|8809|8819.5|8814.5|8820.5|8815.5|8813.5|8808.5|89
1654772700000|2022-06-09 11:05:00|8819|8814|8811|8806|8820|8815|8808|8803|95
1654773000000|2022-06-09 11:10:00|8811.5|8806.5|8814|8809|8815|8810|8809.5|8804.5|71
1654773300000|2022-06-09 11:15:00|8814.5|8809.5|8807|8802|8814.5|8809.5|8806|8801|35
1654773600000|2022-06-09 11:20:00|8807.5|8802.5|8816.5|8811.5|8830|8825|8806|8801|233
1654773900000|2022-06-09 11:25:00|8817|8812|8813.5|8808.5|8818|8813|8811|8806|32
1654774200000|2022-06-09 11:30:00|8813|8808|8803|8798|8816|8811|8802.5|8797.5|51
1654774500000|2022-06-09 11:35:00|8802.5|8797.5|8803|8798|8804|8799|8799.5|8794.5|36
1654774800000|2022-06-09 11:40:00|8802.6|8797.6|8802.1|8797.1|8805.1|8800.1|8801.1|8796.1|41
1654775100000|2022-06-09 11:45:00|8805.6|8800.6|8789.1|8784.1|8821.6|8816.6|8787.6|8782.6|499
1654775400000|2022-06-09 11:50:00|8788.6|8783.6|8786.6|8781.6|8799.6|8794.6|8786.6|8781.6|119
1654775700000|2022-06-09 11:55:00|8786.1|8781.1|8786.6|8781.6|8789.1|8784.1|8783.1|8778.1|68
1654776000000|2022-06-09 12:00:00|8787.1|8782.1|8786.6|8781.6|8788.1|8783.1|8780.6|8775.6|110
1654776300000|2022-06-09 12:05:00|8786.1|8781.1|8782.1|8777.1|8788.1|8783.1|8779.1|8774.1|95
1654776600000|2022-06-09 12:10:00|8780.6|8775.6|8769.1|8764.1|8781.1|8776.1|8768.1|8763.1|106
1654776900000|2022-06-09 12:15:00|8769.6|8764.6|8772.6|8767.6|8777.6|8772.6|8765.1|8760.1|69
1654777200000|2022-06-09 12:20:00|8772.1|8767.1|8759.6|8754.6|8772.1|8767.1|8759.6|8754.6|89
1654777500000|2022-06-09 12:25:00|8759.1|8754.1|8768.1|8763.1|8768.1|8763.1|8758.6|8753.6|79
1654777800000|2022-06-09 12:30:00|8767.6|8762.6|8768.6|8763.6|8774.1|8769.1|8760.6|8755.6|140
1654778100000|2022-06-09 12:35:00|8768.1|8763.1|8756.6|8751.6|8768.6|8763.6|8752.1|8747.1|121
1654778400000|2022-06-09 12:40:00|8757.1|8752.1|8750.1|8745.1|8759.6|8754.6|8747.6|8742.6|154
1654778700000|2022-06-09 12:45:00|8750.6|8745.6|8747.1|8742.1|8759.6|8754.6|8747.1|8742.1|108
1654779000000|2022-06-09 12:50:00|8747.6|8742.6|8728.1|8723.1|8747.6|8742.6|8727.1|8722.1|160
1654779300000|2022-06-09 12:55:00|8728.6|8723.6|8728.6|8723.6|8739.6|8734.6|8727.6|8722.6|233
1654779600000|2022-06-09 13:00:00|8728.1|8723.1|8725.1|8720.1|8729.1|8724.1|8719.6|8714.6|123
1654779900000|2022-06-09 13:05:00|8724.6|8719.6|8717.1|8712.1|8726.1|8721.1|8717.1|8712.1|67
1654780200000|2022-06-09 13:10:00|8717.6|8712.6|8717.6|8712.6|8731.6|8726.6|8716.1|8711.1|172
1654780500000|2022-06-09 13:15:00|8718.1|8713.1|8712.6|8707.6|8722.6|8717.6|8710.6|8705.6|103
1654780800000|2022-06-09 13:20:00|8713.1|8708.1|8721.6|8716.6|8726.1|8721.1|8712.6|8707.6|109
1654781100000|2022-06-09 13:25:00|8722.1|8717.1|8729.1|8724.1|8731.6|8726.6|8721.6|8716.6|93
1654781400000|2022-06-09 13:30:00|8729.6|8724.6|8733.6|8728.6|8737.6|8732.6|8716.1|8711.1|170
1654781700000|2022-06-09 13:35:00|8733.1|8728.1|8724.1|8719.1|8735.6|8730.6|8722.1|8717.1|105
1654782000000|2022-06-09 13:40:00|8723.6|8718.6|8715.6|8710.6|8732.1|8727.1|8713.6|8708.6|112
1654782300000|2022-06-09 13:45:00|8716.1|8711.1|8729.1|8724.1|8737.1|8732.1|8715.6|8710.6|147
1654782600000|2022-06-09 13:50:00|8729.6|8724.6|8745.6|8740.6|8748.6|8743.6|8728.6|8723.6|136
1654782900000|2022-06-09 13:55:00|8746.1|8741.1|8762.1|8757.1|8762.1|8757.1|8743.6|8738.6|154
1654783200000|2022-06-09 14:00:00|8762.6|8757.6|8754.1|8749.1|8763.1|8758.1|8751.1|8746.1|140
1654783500000|2022-06-09 14:05:00|8752.6|8747.6|8733.6|8728.6|8752.6|8747.6|8733.6|8728.6|234
1654783800000|2022-06-09 14:10:00|8733.5|8728.5|8736.5|8731.5|8737|8732|8725.5|8720.5|213
1654784100000|2022-06-09 14:15:00|8737|8732|8749|8744|8751.5|8746.5|8736|8731|109
1654784400000|2022-06-09 14:20:00|8750|8745|8752.5|8747.5|8756|8751|8748|8743|134
1654784700000|2022-06-09 14:25:00|8753|8748|8752|8747|8754|8749|8747.5|8742.5|107
1654785000000|2022-06-09 14:30:00|8753|8748|8748|8743|8756|8751|8745.5|8740.5|104
1654785300000|2022-06-09 14:35:00|8747.5|8742.5|8751|8746|8752|8747|8745.5|8740.5|91
1654785600000|2022-06-09 14:40:00|8750.5|8745.5|8742|8737|8752|8747|8738|8733|161
1654785900000|2022-06-09 14:45:00|8743|8738|8743.5|8738.5|8745|8740|8736|8731|103
1654786200000|2022-06-09 14:50:00|8743|8738|8737.5|8732.5|8743|8738|8735.5|8730.5|113
1654786500000|2022-06-09 14:55:00|8737|8732|8750|8745|8750.5|8745.5|8735.5|8730.5|115
1654786800000|2022-06-09 15:00:00|8749|8744|8737.5|8732.5|8750.5|8745.5|8735.5|8730.5|120
1654787100000|2022-06-09 15:05:00|8738|8733|8736.5|8731.5|8740|8735|8731|8726|77
1654787400000|2022-06-09 15:10:00|8737|8732|8742.5|8737.5|8747.5|8742.5|8736|8731|157
1654787700000|2022-06-09 15:15:00|8743|8738|8741.5|8736.5|8745|8740|8738|8733|117
1654788000000|2022-06-09 15:20:00|8741|8736|8744.5|8739.5|8749.5|8744.5|8739|8734|204
1654788300000|2022-06-09 15:25:00|8744|8739|8727.5|8722.5|8746.5|8741.5|8727|8722|511
1654788600000|2022-06-09 15:30:00|8728.5|8721.5|8717.5|8710.5|8737.5|8730.5|8716.5|8710.5|827
1654788900000|2022-06-09 15:35:00|8719.5|8711.5|8723.5|8716.5|8732.5|8726.5|8718.5|8711.5|468
1654789200000|2022-06-09 15:40:00|8724.5|8717.5|8738.5|8731.5|8743.5|8736.5|8724.5|8717.5|76
1654789500000|2022-06-09 15:45:00|8737.5|8729.5|8726.5|8719.5|8742.5|8735.5|8725.5|8719.5|64
1654789800000|2022-06-09 15:50:00|8725.5|8718.5|8727.5|8721.5|8728.5|8721.5|8718.5|8712.5|136
1654790100000|2022-06-09 15:55:00|8728.5|8722.5|8731.5|8724.5|8733.5|8727.5|8727.5|8720.5|27
1654790400000|2022-06-09 16:00:00|8732.5|8723.5|8726.5|8719.5|8735.5|8728.5|8726.5|8719.5|29
1654790700000|2022-06-09 16:05:00|8725.5|8718.5|8720.5|8714.5|8727.5|8721.5|8718.5|8712.5|33
1654791000000|2022-06-09 16:10:00|8721.5|8713.5|8717.5|8710.5|8721.5|8715.5|8712.5|8706.5|27
1654791300000|2022-06-09 16:15:00|8716.5|8709.5|8715.5|8708.5|8716.5|8710.5|8712.5|8705.5|43
1654791600000|2022-06-09 16:20:00|8714.5|8707.5|8718.5|8711.5|8721.5|8715.5|8714.5|8707.5|22
1654791900000|2022-06-09 16:25:00|8717.5|8710.5|8721.5|8714.5|8723.5|8716.5|8716.5|8710.5|11
1654792200000|2022-06-09 16:30:00|8722.5|8715.5|8722.5|8715.5|8724.5|8718.5|8718.5|8711.5|3
1654792500000|2022-06-09 16:35:00|8721.5|8716.5|8724.5|8717.5|8725.5|8719.5|8721.5|8715.5|10
1654792800000|2022-06-09 16:40:00|8725.5|8716.5|8728.5|8722.5|8729.5|8722.5|8722.5|8715.5|3
1654793100000|2022-06-09 16:45:00|8727.5|8720.5|8719.5|8712.5|8727.5|8720.5|8718.5|8711.5|25
1654793400000|2022-06-09 16:50:00|8718.5|8713.5|8718.5|8711.5|8723.5|8716.5|8718.5|8711.5|23
1654793700000|2022-06-09 16:55:00|8719.5|8712.5|8728.5|8720.5|8730.5|8723.5|8716.5|8709.5|16
1654794000000|2022-06-09 17:00:00|8729.5|8721.5|8727.5|8719.5|8732.5|8723.5|8725.5|8717.5|8
1654794300000|2022-06-09 17:05:00|8728.5|8720.5|8725.5|8718.5|8733.5|8726.5|8725.5|8718.5|23
1654794600000|2022-06-09 17:10:00|8724.5|8717.5|8726.5|8719.5|8728.5|8722.5|8724.5|8717.5|8
1654794900000|2022-06-09 17:15:00|8724.5|8720.5|8729.5|8722.5|8729.5|8722.5|8724.5|8717.5|21
1654795200000|2022-06-09 17:20:00|8728.5|8720.5|8722.5|8715.5|8728.5|8721.5|8720.5|8712.5|13
1654795500000|2022-06-09 17:25:00|8721.5|8714.5|8717.5|8710.5|8721.5|8714.5|8716.5|8710.5|13
1654795800000|2022-06-09 17:30:00|8716.5|8708.5|8713.5|8706.5|8716.5|8708.5|8712.5|8705.5|13
1654796100000|2022-06-09 17:35:00|8712.5|8705.5|8709.5|8702.5|8712.5|8705.5|8703.5|8696.5|37
1654796400000|2022-06-09 17:40:00|8710.5|8703.5|8704.5|8696.5|8710.5|8703.5|8704.5|8696.5|8
1654796700000|2022-06-09 17:45:00|8705.5|8697.5|8708.5|8700.5|8710.5|8702.5|8705.5|8696.5|13
1654797000000|2022-06-09 17:50:00|8709.5|8701.5|8705.5|8698.5|8709.5|8702.5|8704.5|8698.5|29
1654797300000|2022-06-09 17:55:00|8704.5|8697.5|8717.2|8705.2|8717.2|8705.5|8704.5|8697.5|30
1654797600000|2022-06-09 18:00:00|8715|8703|8707.6|8695.6|8716.1|8704.1|8705.3|8693.3|0
1654797900000|2022-06-09 18:05:00|8707.7|8695.7|8709.9|8697.9|8712.3|8700.3|8707.5|8695.5|0
1654798200000|2022-06-09 18:10:00|8710|8698|8710|8698|8712.3|8700.3|8705.1|8693.1|0
1654798500000|2022-06-09 18:15:00|8709.9|8697.9|8710|8698|8712.4|8700.4|8705.3|8693.3|0
1654798800000|2022-06-09 18:20:00|8709.9|8697.9|8700.5|8688.5|8712.4|8700.4|8700.4|8688.4|0
1654799100000|2022-06-09 18:25:00|8700.4|8688.4|8705.6|8693.6|8708.1|8696.1|8698.1|8686.1|0
1654799400000|2022-06-09 18:30:00|8703.3|8691.3|8698.8|8686.8|8705.6|8693.6|8696.1|8684.1|0
1654799700000|2022-06-09 18:35:00|8696.5|8684.5|8696.4|8684.4|8698.9|8686.9|8694|8682|0
1654800000000|2022-06-09 18:40:00|8695.2|8683.2|8694.1|8682.1|8696.5|8684.5|8691.7|8679.7|0
1654800300000|2022-06-09 18:45:00|8691.8|8679.8|8696.4|8684.4|8698.9|8686.9|8691.7|8679.7|0
1654800600000|2022-06-09 18:50:00|8696.5|8684.5|8696.4|8684.4|8698.9|8686.9|8694|8682|0
1654800900000|2022-06-09 18:55:00|8696.3|8684.3|8684.5|8672.5|8698.7|8686.7|8684.5|8672.5|0
1654801200000|2022-06-09 19:00:00|8684.4|8672.4|8675.1|8663.1|8686.9|8674.9|8675|8663|0
1654801500000|2022-06-09 19:05:00|8675.2|8663.2|8670.4|8658.4|8677.5|8665.5|8668|8656|0
1654801800000|2022-06-09 19:10:00|8670.5|8658.5|8666|8654|8672.8|8660.8|8665.8|8653.8|0
1654802100000|2022-06-09 19:15:00|8666.1|8654.1|8670.8|8658.8|8675.4|8663.4|8666|8654|0
1654802400000|2022-06-09 19:20:00|8670.7|8658.7|8674.9|8662.9|8675.5|8663.5|8668.2|8656.2|0
1654802700000|2022-06-09 19:25:00|8676|8664|8663.1|8651.1|8676|8664|8663.1|8651.1|0
1654803000000|2022-06-09 19:30:00|8663|8651|8660.6|8648.6|8665.9|8653.9|8660.6|8648.6|0
1654803300000|2022-06-09 19:35:00|8658.3|8646.3|8657.5|8645.5|8665.2|8653.2|8657.4|8645.4|0
1654803600000|2022-06-09 19:40:00|8657.4|8645.4|8650.5|8638.5|8657.5|8645.5|8650|8638|0
1654803900000|2022-06-09 19:45:00|8649.3|8637.3|8640.9|8628.9|8650.5|8638.5|8638.4|8626.4|0
1654804200000|2022-06-09 19:50:00|8640.8|8628.8|8644.1|8632.1|8650|8638|8633.8|8621.8|0
1654804500000|2022-06-09 19:55:00|8646.3|8634.3|8638.8|8626.8|8648.7|8636.7|8634.3|8622.3|0
1654804800000|2022-06-09 20:00:00|8638.7|8626.7|8640.5|8628.5|8643|8631|8637.4|8625.4|0
1654805100000|2022-06-09 20:05:00|8640.2|8628.2|8639.3|8627.3|8645.7|8633.7|8638.8|8626.8|0
1654805400000|2022-06-09 20:10:00|8639.8|8627.8|8646.1|8634.1|8646.1|8634.1|8638.4|8626.4|0
1654805700000|2022-06-09 20:15:00|8646.2|8634.2|8644|8632|8646.6|8634.6|8639.8|8627.8|0
1654806000000|2022-06-09 20:20:00|8643.5|8631.5|8645.4|8633.4|8647.5|8635.5|8643.1|8631.1|0
1654806300000|2022-06-09 20:25:00|8645|8633|8646.2|8634.2|8646.2|8634.2|8643.1|8631.1|0
1654806600000|2022-06-09 20:30:00|8646.6|8634.6|8643.5|8631.5|8648|8636|8643.5|8631.5|0
1654806900000|2022-06-09 20:35:00|8643.3|8631.3|8642.2|8630.2|8645|8633|8642.2|8630.2|0
1654807200000|2022-06-09 20:40:00|8642.7|8630.7|8644.3|8632.3|8645.3|8633.3|8642.2|8630.2|0
1654807500000|2022-06-09 20:45:00|8644.4|8632.4|8648.4|8636.4|8648.6|8636.6|8644.4|8632.4|0
1654807800000|2022-06-09 20:50:00|8648.6|8636.6|8648.6|8636.6|8649.1|8637.1|8646.5|8634.5|0
1654808100000|2022-06-09 20:55:00|8648.4|8636.4|8652.1|8640.1|8653.6|8641.6|8647.9|8635.9|0
1654808400000|2022-06-09 21:00:00|8650.7|8638.7|8651|8639|8651.9|8639.9|8650|8638|0
1654808700000|2022-06-09 21:05:00|8650.7|8638.7|8650.8|8638.8|8651.7|8639.7|8650.3|8638.3|0
1654809000000|2022-06-09 21:10:00|8650.5|8638.5|8651.9|8639.9|8652.7|8640.7|8648.9|8636.9|0
1654809300000|2022-06-09 21:15:00|8652|8640|8651.7|8639.7|8653.8|8641.8|8650.5|8638.5|0
1654809600000|2022-06-09 21:20:00|8651.9|8639.9|8652.1|8640.1|8652.2|8640.2|8651.5|8639.5|0
1654809900000|2022-06-09 21:25:00|8651.8|8639.8|8653.4|8641.4|8653.4|8641.4|8651.6|8639.6|0
1654810200000|2022-06-09 21:30:00|8653.7|8641.7|8654.1|8642.1|8654.1|8642.1|8653.2|8641.2|0
1654810500000|2022-06-09 21:35:00|8654.4|8642.4|8654.1|8642.1|8654.4|8642.4|8653.7|8641.7|0
1654811400000|2022-06-09 21:50:00|8654.2|8642.2|8654.4|8642.4|8654.6|8642.6|8654.1|8642.1|0
1654811700000|2022-06-09 21:55:00|8654.6|8642.6|8656.7|8644.7|8657.7|8645.7|8653.7|8641.7|0
1654812000000|2022-06-09 22:00:00|8656.8|8644.8|8653.7|8641.7|8658.2|8646.2|8649.9|8637.9|0
1654812300000|2022-06-09 22:05:00|8653.9|8641.9|8650.4|8638.4|8654.1|8642.1|8650.4|8638.4|0
1654812600000|2022-06-09 22:10:00|8649.9|8637.9|8647.8|8635.8|8650.4|8638.4|8647.3|8635.3|0
1654812900000|2022-06-09 22:15:00|8647.3|8635.3|8648|8636|8649.9|8637.9|8646.1|8634.1|0
1654813200000|2022-06-09 22:20:00|8648.3|8636.3|8644.5|8632.5|8648.7|8636.7|8643.8|8631.8|0
1654813500000|2022-06-09 22:25:00|8644.7|8632.7|8645.2|8633.2|8646.1|8634.1|8644.2|8632.2|0
1654813800000|2022-06-09 22:30:00|8645.7|8633.7|8646.6|8634.6|8647.1|8635.1|8644.5|8632.5|0
1654814100000|2022-06-09 22:35:00|8646.8|8634.8|8647.3|8635.3|8647.8|8635.8|8646.6|8634.6|0
1654814400000|2022-06-09 22:40:00|8647.6|8635.6|8647.1|8635.1|8647.8|8635.8|8647.1|8635.1|0
1654814700000|2022-06-09 22:45:00|8647.3|8635.3|8650.8|8638.8|8650.8|8638.8|8647.1|8635.1|0
1654815000000|2022-06-09 22:50:00|8650.9|8638.9|8647.8|8635.8|8651.8|8639.8|8647.3|8635.3|0
1654815300000|2022-06-09 22:55:00|8648.3|8636.3|8647.3|8635.3|8648.3|8636.3|8647.1|8635.1|0
1654815600000|2022-06-09 23:00:00|8647.8|8635.8|8647.8|8635.8|8648.3|8636.3|8646.6|8634.6|0
1654815900000|2022-06-09 23:05:00|8647.6|8635.6|8647.3|8635.3|8647.8|8635.8|8647.1|8635.1|0
1654816200000|2022-06-09 23:10:00|8647.1|8635.1|8648.3|8636.3|8648.3|8636.3|8647.1|8635.1|0
1654816500000|2022-06-09 23:15:00|8648.2|8636.2|8650.8|8638.8|8650.8|8638.8|8647.1|8635.1|0
1654816800000|2022-06-09 23:20:00|8650.9|8638.9|8653.4|8641.4|8654.4|8642.4|8650.9|8638.9|0
1654817100000|2022-06-09 23:25:00|8653|8641|8651.3|8639.3|8653.9|8641.9|8649.9|8637.9|0
1654817400000|2022-06-09 23:30:00|8650.8|8638.8|8652.3|8640.3|8653.9|8641.9|8650.4|8638.4|0
1654817700000|2022-06-09 23:35:00|8652.2|8640.2|8652.7|8640.7|8653.4|8641.4|8649.7|8637.7|0
1654818000000|2022-06-09 23:40:00|8652.9|8640.9|8652.2|8640.2|8655.3|8643.3|8651.3|8639.3|0
1654818300000|2022-06-09 23:45:00|8651.7|8639.7|8652.7|8640.7|8652.9|8640.9|8649.6|8637.6|0
1654818600000|2022-06-09 23:50:00|8652.6|8640.6|8650.8|8638.8|8656.9|8644.9|8649.8|8637.8|0
1654818900000|2022-06-09 23:55:00|8650.3|8638.3|8651.2|8639.2|8651.6|8639.6|8649.7|8637.7|0
1654819200000|2022-06-10 00:00:00|8652.1|8640.1|8655.4|8643.4|8655.9|8643.9|8648.1|8636.1|0
1654819500000|2022-06-10 00:05:00|8655.2|8643.2|8648.5|8636.5|8655.9|8643.9|8648.1|8636.1|0
1654819800000|2022-06-10 00:10:00|8648.1|8636.1|8642.4|8630.4|8648.1|8636.1|8639.9|8627.9|0
1654820100000|2022-06-10 00:15:00|8642.9|8630.9|8637|8625|8642.9|8630.9|8634.7|8622.7|0
1654820400000|2022-06-10 00:20:00|8636.2|8624.2|8632.4|8620.4|8645.2|8633.2|8632.4|8620.4|0
1654820700000|2022-06-10 00:25:00|8631.5|8619.5|8637|8625|8641.7|8629.7|8630.1|8618.1|0
1654821000000|2022-06-10 00:30:00|8636.2|8624.2|8638.3|8626.3|8639.4|8627.4|8630.1|8618.1|0
1654821300000|2022-06-10 00:35:00|8637.8|8625.8|8634.8|8622.8|8639.4|8627.4|8634.8|8622.8|0
1654821600000|2022-06-10 00:40:00|8634.4|8622.4|8637.1|8625.1|8639.4|8627.4|8633.6|8621.6|0
1654821900000|2022-06-10 00:45:00|8638|8626|8637.1|8625.1|8641.8|8629.8|8634.8|8622.8|0
1654822200000|2022-06-10 00:50:00|8636.2|8624.2|8632.4|8620.4|8637.1|8625.1|8632.4|8620.4|0
1654822500000|2022-06-10 00:55:00|8633.3|8621.3|8632.4|8620.4|8634.7|8622.7|8627.8|8615.8|0
1654822800000|2022-06-10 01:00:00|8632|8620|8632.5|8620.5|8634.8|8622.8|8627.8|8615.8|0
1654823100000|2022-06-10 01:05:00|8631.6|8619.6|8632.5|8620.5|8632.5|8620.5|8627.8|8615.8|0
1654823400000|2022-06-10 01:10:00|8631.6|8619.6|8633.6|8621.6|8634.8|8622.8|8627.8|8615.8|0
1654823700000|2022-06-10 01:15:00|8634.1|8622.1|8632.5|8620.5|8634.8|8622.8|8630.1|8618.1|0
1654824000000|2022-06-10 01:20:00|8631.6|8619.6|8625.5|8613.5|8631.6|8619.6|8623.2|8611.2|0
1654824300000|2022-06-10 01:25:00|8626.3|8614.3|8632.5|8620.5|8632.5|8620.5|8625.5|8613.5|0
1654824600000|2022-06-10 01:30:00|8631.5|8619.5|8635|8623|8637.3|8625.3|8630.3|8618.3|0
1654824900000|2022-06-10 01:35:00|8634.9|8622.9|8637.2|8625.2|8637.3|8625.3|8632.7|8620.7|0
1654825200000|2022-06-10 01:40:00|8636.1|8624.1|8634.9|8622.9|8637.2|8625.2|8634.9|8622.9|0
1654825500000|2022-06-10 01:45:00|8634.7|8622.7|8632.4|8620.4|8634.8|8622.8|8632.4|8620.4|0
1654825800000|2022-06-10 01:50:00|8632.9|8620.9|8632.4|8620.4|8637.1|8625.1|8630.1|8618.1|0
1654826100000|2022-06-10 01:55:00|8632.5|8620.5|8630.1|8618.1|8634.8|8622.8|8627.8|8615.8|0
1654826400000|2022-06-10 02:00:00|8629.3|8617.3|8630.2|8618.2|8634.8|8622.8|8627.8|8615.8|0
1654826700000|2022-06-10 02:05:00|8630.1|8618.1|8625.5|8613.5|8632.5|8620.5|8625.5|8613.5|0
1654827000000|2022-06-10 02:10:00|8626.4|8614.4|8627.8|8615.8|8627.8|8615.8|8625.5|8613.5|0
1654827300000|2022-06-10 02:15:00|8627|8615|8627.8|8615.8|8627.9|8615.9|8625.5|8613.5|0
1654827600000|2022-06-10 02:20:00|8627.9|8615.9|8630.2|8618.2|8630.2|8618.2|8627.8|8615.8|0
1654827900000|2022-06-10 02:25:00|8631.1|8619.1|8632.6|8620.6|8632.6|8620.6|8631.1|8619.1|0
1654828200000|2022-06-10 02:30:00|8634|8622|8637.5|8625.5|8637.5|8625.5|8632.8|8620.8|0
1654828500000|2022-06-10 02:35:00|8635.2|8623.2|8635.2|8623.2|8637.5|8625.5|8635.1|8623.1|0
1654828800000|2022-06-10 02:40:00|8637.4|8625.4|8635.2|8623.2|8637.4|8625.4|8632.8|8620.8|0
1654829100000|2022-06-10 02:45:00|8635.1|8623.1|8637.5|8625.5|8637.5|8625.5|8635.1|8623.1|0
1654829700000|2022-06-10 02:55:00|8635.2|8623.2|8635.2|8623.2|8637.6|8625.6|8633|8621|0
1654830000000|2022-06-10 03:00:00|8635.3|8623.3|8644.6|8632.6|8645.7|8633.7|8635.2|8623.2|0
1654830300000|2022-06-10 03:05:00|8644.5|8632.5|8646.9|8634.9|8646.9|8634.9|8642.3|8630.3|0
1654830600000|2022-06-10 03:10:00|8648|8636|8651.5|8639.5|8651.5|8639.5|8646.9|8634.9|0
1654830900000|2022-06-10 03:15:00|8650.4|8638.4|8649.2|8637.2|8650.4|8638.4|8648.1|8636.1|0
1654831200000|2022-06-10 03:20:00|8651.5|8639.5|8649.2|8637.2|8653.8|8641.8|8649.2|8637.2|0
1654831500000|2022-06-10 03:25:00|8649.3|8637.3|8653.9|8641.9|8653.9|8641.9|8649.2|8637.2|0
1654831800000|2022-06-10 03:30:00|8651.6|8639.6|8649.2|8637.2|8653.9|8641.9|8647|8635|0
1654832100000|2022-06-10 03:35:00|8648.1|8636.1|8649.2|8637.2|8649.2|8637.2|8646.9|8634.9|0
1654832400000|2022-06-10 03:40:00|8648.1|8636.1|8649.2|8637.2|8649.2|8637.2|8646.9|8634.9|0
1654832700000|2022-06-10 03:45:00|8651.5|8639.5|8649.2|8637.2|8651.5|8639.5|8646.9|8634.9|0
1654833000000|2022-06-10 03:50:00|8648|8636|8646.8|8634.8|8648|8636|8644.5|8632.5|0
1654833300000|2022-06-10 03:55:00|8644.6|8632.6|8644.5|8632.5|8644.6|8632.6|8644.5|8632.5|0
1654833600000|2022-06-10 04:00:00|8644.6|8632.6|8642.3|8630.3|8644.6|8632.6|8642.3|8630.3|0
1654833900000|2022-06-10 04:05:00|8642.2|8630.2|8642.2|8630.2|8642.3|8630.3|8639.9|8627.9|0
1654834200000|2022-06-10 04:10:00|8639.9|8627.9|8639.9|8627.9|8642.2|8630.2|8637.6|8625.6|0
1654834500000|2022-06-10 04:15:00|8637.6|8625.6|8637.6|8625.6|8637.6|8625.6|8637.6|8625.6|0
1654835100000|2022-06-10 04:25:00|8635.3|8623.3|8632.9|8620.9|8635.3|8623.3|8632.9|8620.9|0
1654835400000|2022-06-10 04:30:00|8630.7|8618.7|8628.3|8616.3|8630.7|8618.7|8628.3|8616.3|0
1654835700000|2022-06-10 04:35:00|8626|8614|8623.6|8611.6|8626|8614|8623.6|8611.6|0
1654836000000|2022-06-10 04:40:00|8622.5|8610.5|8626|8614|8628.3|8616.3|8621.4|8609.4|0
1654836300000|2022-06-10 04:45:00|8628.2|8616.2|8628.3|8616.3|8628.3|8616.3|8625.9|8613.9|0
1654836600000|2022-06-10 04:50:00|8628.2|8616.2|8626|8614|8628.3|8616.3|8626|8614|0
1654836900000|2022-06-10 04:55:00|8627.1|8615.1|8630.5|8618.5|8630.5|8618.5|8626|8614|0
1654837200000|2022-06-10 05:00:00|8630.6|8618.6|8635.2|8623.2|8635.2|8623.2|8628.3|8616.3|0
1654837500000|2022-06-10 05:05:00|8635.3|8623.3|8630.6|8618.6|8635.3|8623.3|8629.5|8617.5|0
1654837800000|2022-06-10 05:10:00|8629.5|8617.5|8633|8621|8633|8621|8628.4|8616.4|0
1654838100000|2022-06-10 05:15:00|8635.3|8623.3|8642.3|8630.3|8642.3|8630.3|8635.3|8623.3|0
1654838400000|2022-06-10 05:20:00|8640|8628|8640|8628|8642.3|8630.3|8637.7|8625.7|0
1654838700000|2022-06-10 05:25:00|8638.8|8626.8|8640|8628|8640|8628|8637.7|8625.7|0
1654839000000|2022-06-10 05:30:00|8641.2|8629.2|8642.4|8630.4|8644.7|8632.7|8637.7|8625.7|0
1654839300000|2022-06-10 05:35:00|8642.3|8630.3|8641.8|8629.8|8644.1|8632.1|8640.1|8628.1|0
1654839600000|2022-06-10 05:40:00|8641.7|8629.7|8641.7|8629.7|8644.1|8632.1|8641.7|8629.7|0
1654839900000|2022-06-10 05:45:00|8641.8|8629.8|8637.1|8625.1|8641.8|8629.8|8637|8625|0
1654840200000|2022-06-10 05:50:00|8637|8625|8637|8625|8637.1|8625.1|8632.4|8620.4|0
1654840500000|2022-06-10 05:55:00|8635.9|8623.9|8638.1|8626.1|8641.6|8629.6|8635.9|8623.9|0
1654840800000|2022-06-10 06:00:00|8639.2|8627.2|8666|8661|8667|8662|8638.1|8626.1|67
1654841100000|2022-06-10 06:05:00|8665.5|8660.5|8672.5|8667.5|8673|8668|8662|8657|33
1654841400000|2022-06-10 06:10:00|8674.5|8669.5|8677.5|8672.5|8679.5|8674.5|8669|8664|32
1654841700000|2022-06-10 06:15:00|8677|8672|8671|8666|8679|8674|8670.5|8665.5|15
1654842000000|2022-06-10 06:20:00|8671.5|8666.5|8667.5|8662.5|8671.5|8666.5|8663.5|8658.5|28
1654842300000|2022-06-10 06:25:00|8667|8662|8668.5|8663.5|8673.5|8668.5|8665|8660|23
1654842600000|2022-06-10 06:30:00|8669|8664|8667.5|8662.5|8670.5|8665.5|8666|8661|38
1654842900000|2022-06-10 06:35:00|8667|8662|8659.5|8654.5|8667|8662|8657|8652|15
1654843200000|2022-06-10 06:40:00|8659|8654|8654|8649|8660|8655|8654|8649|29
1654843500000|2022-06-10 06:45:00|8654.5|8649.5|8653|8648|8655.5|8650.5|8651|8646|6
1654843800000|2022-06-10 06:50:00|8652.5|8647.5|8660.5|8655.5|8661.5|8656.5|8652.5|8647.5|7
1654844100000|2022-06-10 06:55:00|8660|8655|8670.5|8665.5|8671.5|8666.5|8656.5|8651.5|164
1654844400000|2022-06-10 07:00:00|8669.5|8664.5|8652.5|8647.5|8671|8666|8650.5|8645.5|855
1654844700000|2022-06-10 07:05:00|8652|8647|8630.5|8625.5|8652|8647|8629.5|8624.5|317
1654845000000|2022-06-10 07:10:00|8630|8625|8618|8613|8633|8628|8613|8608|241
1654845300000|2022-06-10 07:15:00|8617.5|8612.5|8620.5|8615.5|8624|8619|8612|8607|240
1654845600000|2022-06-10 07:20:00|8620|8615|8577.5|8572.5|8620.5|8615.5|8577|8572|333
1654845900000|2022-06-10 07:25:00|8578|8573|8565.5|8560.5|8578.5|8573.5|8563.5|8558.5|208
1654846200000|2022-06-10 07:30:00|8566|8561|8571.5|8566.5|8573.5|8568.5|8563|8558|219
1654846500000|2022-06-10 07:35:00|8572|8567|8576.5|8571.5|8579|8574|8567.5|8562.5|167
1654846800000|2022-06-10 07:40:00|8576.3|8571.3|8571.3|8566.3|8578.3|8573.3|8567.8|8562.8|147
1654847100000|2022-06-10 07:45:00|8570.8|8565.8|8569.3|8564.3|8587.3|8582.3|8567.3|8562.3|288
1654847400000|2022-06-10 07:50:00|8568.8|8563.8|8573.3|8568.3|8578.3|8573.3|8563.8|8558.8|193
1654847700000|2022-06-10 07:55:00|8573.8|8568.8|8568.8|8563.8|8587.8|8582.8|8568.8|8563.8|159
1654848000000|2022-06-10 08:00:00|8569.3|8564.3|8581.3|8576.3|8591.8|8586.8|8567.3|8562.3|291
1654848300000|2022-06-10 08:05:00|8580.8|8575.8|8590.8|8585.8|8592.3|8587.3|8577.8|8572.8|129
1654848600000|2022-06-10 08:10:00|8590.3|8585.3|8601.8|8596.8|8602.8|8597.8|8585.8|8580.8|226
1654848900000|2022-06-10 08:15:00|8602.3|8597.3|8602.3|8597.3|8607.8|8602.8|8600.3|8595.3|137
1654849200000|2022-06-10 08:20:00|8601.8|8596.8|8591.3|8586.3|8601.8|8596.8|8591.3|8586.3|305
1654849500000|2022-06-10 08:25:00|8590.8|8585.8|8578.8|8573.8|8590.8|8585.8|8574.8|8569.8|167
1654849800000|2022-06-10 08:30:00|8578.3|8573.3|8570.8|8565.8|8580.3|8575.3|8569.8|8564.8|89
1654850100000|2022-06-10 08:35:00|8570.3|8565.3|8566.3|8561.3|8570.8|8565.8|8560.3|8555.3|106
1654850400000|2022-06-10 08:40:00|8565.8|8560.8|8564.8|8559.8|8566.8|8561.8|8558.3|8553.3|56
1654850700000|2022-06-10 08:45:00|8565.3|8560.3|8573.8|8568.8|8576.3|8571.3|8564.8|8559.8|69
1654851000000|2022-06-10 08:50:00|8573.3|8568.3|8564.3|8559.3|8574.3|8569.3|8563.3|8558.3|76
1654851300000|2022-06-10 08:55:00|8563.8|8558.8|8568.3|8563.3|8568.8|8563.8|8562.8|8557.8|45
1654851600000|2022-06-10 09:00:00|8567.8|8562.8|8573.8|8568.8|8577.3|8572.3|8567.3|8562.3|63
1654851900000|2022-06-10 09:05:00|8573.3|8568.3|8573.3|8568.3|8579.3|8574.3|8570.3|8565.3|67
1654852200000|2022-06-10 09:10:00|8572.8|8567.8|8576.8|8571.8|8578.8|8573.8|8569.3|8564.3|54
1654852500000|2022-06-10 09:15:00|8576.3|8571.3|8569.3|8564.3|8579.3|8574.3|8569.3|8564.3|38
1654852800000|2022-06-10 09:20:00|8569.8|8564.8|8570.8|8565.8|8575.8|8570.8|8568.3|8563.3|38
1654853100000|2022-06-10 09:25:00|8570.3|8565.3|8580.3|8575.3|8580.3|8575.3|8567.8|8562.8|46
1654853400000|2022-06-10 09:30:00|8579.8|8574.8|8577.8|8572.8|8581.3|8576.3|8574.3|8569.3|81
1654853700000|2022-06-10 09:35:00|8578.3|8573.3|8570.3|8565.3|8578.3|8573.3|8568.8|8563.8|59
1654854000000|2022-06-10 09:40:00|8569.8|8564.8|8565.3|8560.3|8571.8|8566.8|8563.8|8558.8|93
1654854300000|2022-06-10 09:45:00|8564.8|8559.8|8544.3|8539.3|8565.3|8560.3|8543.8|8538.8|190
1654854600000|2022-06-10 09:50:00|8544.8|8539.8|8543.8|8538.8|8547.3|8542.3|8540.8|8535.8|115
1654854900000|2022-06-10 09:55:00|8543.3|8538.3|8546.8|8541.8|8547.3|8542.3|8539.8|8534.8|101
1654855200000|2022-06-10 10:00:00|8547.3|8542.3|8547.3|8542.3|8550.3|8545.3|8540.3|8535.3|96
1654855500000|2022-06-10 10:05:00|8546.8|8541.8|8546.8|8541.8|8550.3|8545.3|8544.8|8539.8|56
1654855800000|2022-06-10 10:10:00|8547.3|8542.3|8546.3|8541.3|8550.3|8545.3|8544.8|8539.8|83
1654856100000|2022-06-10 10:15:00|8546.8|8541.8|8545.8|8540.8|8550.8|8545.8|8544.8|8539.8|66
1654856400000|2022-06-10 10:20:00|8544.8|8539.8|8531.3|8526.3|8545.3|8540.3|8531.3|8526.3|151
1654856700000|2022-06-10 10:25:00|8531.8|8526.8|8533.8|8528.8|8534.8|8529.8|8530.3|8525.3|87
1654857000000|2022-06-10 10:30:00|8533.3|8528.3|8529.3|8524.3|8533.3|8528.3|8527.8|8522.8|87
1654857300000|2022-06-10 10:35:00|8529.8|8524.8|8527.8|8522.8|8534.8|8529.8|8523.8|8518.8|83
1654857600000|2022-06-10 10:40:00|8528.3|8523.3|8522.8|8517.8|8531.8|8526.8|8522.8|8517.8|74
1654857900000|2022-06-10 10:45:00|8522.3|8517.3|8522.8|8517.8|8523.8|8518.8|8518.8|8513.8|54
1654858200000|2022-06-10 10:50:00|8523.3|8518.3|8518.8|8513.8|8523.3|8518.3|8516.8|8511.8|162
1654858500000|2022-06-10 10:55:00|8517.3|8512.3|8509.3|8504.3|8517.3|8512.3|8500.8|8495.8|196
1654858800000|2022-06-10 11:00:00|8509.8|8504.8|8504.8|8499.8|8512.3|8507.3|8504.8|8499.8|208
1654859100000|2022-06-10 11:05:00|8505.3|8500.3|8509.3|8504.3|8510.8|8505.8|8500.8|8495.8|114
1654859400000|2022-06-10 11:10:00|8508.8|8503.8|8503.8|8498.8|8509.3|8504.3|8499.3|8494.3|268
1654859700000|2022-06-10 11:15:00|8504.3|8499.3|8502.8|8497.8|8505.8|8500.8|8500.8|8495.8|82
1654860000000|2022-06-10 11:20:00|8502.3|8497.3|8492.3|8487.3|8507.8|8502.8|8489.8|8484.8|247
1654860300000|2022-06-10 11:25:00|8492.8|8487.8|8491.8|8486.8|8494.8|8489.8|8490.8|8485.8|61
1654860600000|2022-06-10 11:30:00|8492.3|8487.3|8504.3|8499.3|8505.8|8500.8|8487.8|8482.8|105
1654860900000|2022-06-10 11:35:00|8503.8|8498.8|8495.8|8490.8|8506.3|8501.3|8495.8|8490.8|52
1654861200000|2022-06-10 11:40:00|8496.4|8491.4|8500.4|8495.4|8500.9|8495.9|8495.4|8490.4|70
1654861500000|2022-06-10 11:45:00|8500.9|8495.9|8498.4|8493.4|8502.9|8497.9|8494.4|8489.4|61
1654861800000|2022-06-10 11:50:00|8497.9|8492.9|8499.4|8494.4|8501.9|8496.9|8497.4|8492.4|55
1654862100000|2022-06-10 11:55:00|8499.9|8494.9|8502.9|8497.9|8503.4|8498.4|8497.4|8492.4|126
1654862400000|2022-06-10 12:00:00|8503.4|8498.4|8501.4|8496.4|8514.4|8509.4|8501.4|8496.4|132
1654862700000|2022-06-10 12:05:00|8502.4|8497.4|8502.4|8497.4|8506.9|8501.9|8501.9|8496.9|87
1654863000000|2022-06-10 12:10:00|8503.4|8498.4|8506.9|8501.9|8507.9|8502.9|8502.9|8497.9|51
1654863300000|2022-06-10 12:15:00|8506.4|8501.4|8506.9|8501.9|8515.4|8510.4|8506.4|8501.4|75
1654863600000|2022-06-10 12:20:00|8506.4|8501.4|8503.4|8498.4|8509.4|8504.4|8500.9|8495.9|112
1654863900000|2022-06-10 12:25:00|8502.9|8497.9|8504.4|8499.4|8511.9|8506.9|8502.9|8497.9|128
1654864200000|2022-06-10 12:30:00|8491.9|8486.9|8450.4|8445.4|8498.9|8493.9|8449.9|8444.9|837
1654864500000|2022-06-10 12:35:00|8449.9|8444.9|8453.9|8448.9|8464.9|8459.9|8444.9|8439.9|226
1654864800000|2022-06-10 12:40:00|8455.9|8450.9|8460.4|8455.4|8474.9|8469.9|8454.4|8449.4|165
1654865100000|2022-06-10 12:45:00|8459.9|8454.9|8460.9|8455.9|8472.9|8467.9|8458.9|8453.9|114
1654865400000|2022-06-10 12:50:00|8460.4|8455.4|8453.9|8448.9|8460.4|8455.4|8447.4|8442.4|134
1654865700000|2022-06-10 12:55:00|8454.9|8449.9|8427.4|8422.4|8454.9|8449.9|8426.4|8421.4|208
1654866000000|2022-06-10 13:00:00|8426.9|8421.9|8445.9|8440.9|8447.9|8442.9|8425.4|8420.4|302
1654866300000|2022-06-10 13:05:00|8445.4|8440.4|8428.9|8423.9|8447.9|8442.9|8426.9|8421.9|89
1654866600000|2022-06-10 13:10:00|8429.4|8424.4|8434.9|8429.9|8439.9|8434.9|8429.4|8424.4|78
1654866900000|2022-06-10 13:15:00|8434.4|8429.4|8422.9|8417.9|8435.9|8430.9|8422.4|8417.4|107
1654867200000|2022-06-10 13:20:00|8423.4|8418.4|8411.9|8406.9|8424.9|8419.9|8410.4|8405.4|80
1654867500000|2022-06-10 13:25:00|8411.4|8406.4|8420.9|8415.9|8421.4|8416.4|8409.9|8404.9|79
1654867800000|2022-06-10 13:30:00|8420.4|8415.4|8421.4|8416.4|8431.9|8426.9|8417.4|8412.4|258
1654868100000|2022-06-10 13:35:00|8421.9|8416.9|8414.9|8409.9|8421.9|8416.9|8411.9|8406.9|160
1654868400000|2022-06-10 13:40:00|8415.9|8410.9|8422.4|8417.4|8424.9|8419.9|8411.4|8406.4|242
1654868700000|2022-06-10 13:45:00|8422.9|8417.9|8415.9|8410.9|8423.4|8418.4|8407.9|8402.9|168
1654869000000|2022-06-10 13:50:00|8415.4|8410.4|8413.9|8408.9|8418.9|8413.9|8408.9|8403.9|170
1654869300000|2022-06-10 13:55:00|8413.4|8408.4|8416.9|8411.9|8420.9|8415.9|8411.9|8406.9|164
1654869600000|2022-06-10 14:00:00|8416.4|8411.4|8392.9|8387.9|8416.4|8411.4|8388.4|8383.4|265
1654869900000|2022-06-10 14:05:00|8392.4|8387.4|8384.9|8379.9|8399.4|8394.4|8383.9|8378.9|268
1654870200000|2022-06-10 14:10:00|8385.5|8380.5|8383.5|8378.5|8387|8382|8374.5|8369.5|256
1654870500000|2022-06-10 14:15:00|8383|8378|8381|8376|8391|8386|8378|8373|96
1654870800000|2022-06-10 14:20:00|8380.5|8375.5|8375|8370|8382.5|8377.5|8370.5|8365.5|202
1654871100000|2022-06-10 14:25:00|8374|8369|8367|8362|8382|8377|8366.5|8361.5|232
1654871400000|2022-06-10 14:30:00|8367.5|8362.5|8381|8376|8383.5|8378.5|8364|8359|186
1654871700000|2022-06-10 14:35:00|8380.5|8375.5|8397.5|8392.5|8398|8393|8379|8374|241
1654872000000|2022-06-10 14:40:00|8397|8392|8403.5|8398.5|8405.5|8400.5|8394|8389|203
1654872300000|2022-06-10 14:45:00|8404|8399|8411.5|8406.5|8412.5|8407.5|8402.5|8397.5|198
1654872600000|2022-06-10 14:50:00|8411|8406|8415|8410|8417|8412|8405.5|8400.5|144
1654872900000|2022-06-10 14:55:00|8414.5|8409.5|8400|8395|8415.5|8410.5|8399.5|8394.5|240
1654873200000|2022-06-10 15:00:00|8399.5|8394.5|8403|8398|8406|8401|8398|8393|247
1654873500000|2022-06-10 15:05:00|8402.5|8397.5|8398.5|8393.5|8403|8398|8397|8392|103
1654873800000|2022-06-10 15:10:00|8398|8393|8399.5|8394.5|8403|8398|8394|8389|143
1654874100000|2022-06-10 15:15:00|8399|8394|8402|8397|8403|8398|8395.5|8390.5|340
1654874400000|2022-06-10 15:20:00|8402.5|8397.5|8387.5|8382.5|8408|8403|8387|8382|333
1654874700000|2022-06-10 15:25:00|8387|8382|8393|8388|8396.5|8391.5|8380|8375|450
1654875000000|2022-06-10 15:30:00|8393.5|8387.5|8392.5|8386.5|8399.5|8393.5|8381.5|8374.5|1024
1654875300000|2022-06-10 15:35:00|8393.5|8387.5|8385.5|8379.5|8394.5|8387.5|8382.5|8376.5|237
1654875600000|2022-06-10 15:40:00|8386.5|8378.5|8392.5|8385.5|8392.5|8385.5|8382.5|8376.5|183
1654875900000|2022-06-10 15:45:00|8391.5|8384.5|8378.5|8372.5|8395.5|8388.5|8378.5|8371.5|43
1654876200000|2022-06-10 15:50:00|8379.5|8371.5|8383.5|8376.5|8385.5|8378.5|8376.5|8369.5|33
1654876500000|2022-06-10 15:55:00|8382.5|8375.5|8401.5|8395.5|8404.5|8397.5|8381.5|8375.5|85
1654876800000|2022-06-10 16:00:00|8402.5|8394.5|8408.5|8401.5|8409.5|8403.5|8400.5|8393.5|40
1654877100000|2022-06-10 16:05:00|8409.5|8402.5|8412.5|8406.5|8413.5|8407.5|8408.5|8401.5|33
1654877400000|2022-06-10 16:10:00|8411.5|8404.5|8400.5|8393.5|8414.5|8407.5|8400.5|8393.5|56
1654877700000|2022-06-10 16:15:00|8399.5|8392.5|8392.5|8385.5|8399.5|8392.5|8389.5|8382.5|69
1654878000000|2022-06-10 16:20:00|8393.5|8386.5|8397.5|8390.5|8403.5|8396.5|8393.5|8386.5|24
1654878300000|2022-06-10 16:25:00|8396.5|8389.5|8400.5|8393.5|8400.5|8394.5|8394.5|8387.5|12
1654878600000|2022-06-10 16:30:00|8401.5|8394.5|8398.5|8391.5|8406.5|8400.5|8397.5|8390.5|27
1654878900000|2022-06-10 16:35:00|8397.5|8390.5|8403.5|8396.5|8404.5|8397.5|8397.5|8390.5|12
1654879200000|2022-06-10 16:40:00|8404.5|8397.5|8411.5|8404.5|8413.5|8407.5|8402.5|8395.5|34
1654879500000|2022-06-10 16:45:00|8410.5|8405.5|8407.5|8401.5|8413.5|8406.5|8405.5|8398.5|19
1654879800000|2022-06-10 16:50:00|8406.5|8399.5|8399.5|8392.5|8406.5|8399.5|8399.5|8392.5|18
1654880100000|2022-06-10 16:55:00|8398.5|8391.5|8401.5|8394.5|8404.5|8396.5|8395.5|8388.5|21
1654880400000|2022-06-10 17:00:00|8400.5|8393.5|8396.5|8389.5|8402.5|8396.5|8391.5|8384.5|11
1654880700000|2022-06-10 17:05:00|8395.5|8387.5|8399.5|8392.5|8400.5|8393.5|8393.5|8386.5|13
1654881000000|2022-06-10 17:10:00|8400.5|8393.5|8392.5|8385.5|8401.5|8394.5|8390.5|8383.5|59
1654881300000|2022-06-10 17:15:00|8391.5|8384.5|8401.5|8393.5|8401.5|8394.5|8391.5|8384.5|6
1654881600000|2022-06-10 17:20:00|8400.5|8394.5|8402.5|8395.5|8404.5|8397.5|8398.5|8391.5|14
1654881900000|2022-06-10 17:25:00|8404.5|8396.5|8407.5|8400.5|8407.5|8400.5|8401.5|8394.5|29
1654882200000|2022-06-10 17:30:00|8406.5|8399.5|8399.5|8392.5|8406.5|8399.5|8394.5|8388.5|22
1654882500000|2022-06-10 17:35:00|8400.5|8393.5|8409.5|8401.5|8409.5|8402.5|8400.5|8393.5|17
1654882800000|2022-06-10 17:40:00|8408.5|8400.5|8408.5|8401.5|8409.5|8401.5|8404.5|8396.5|13
1654883100000|2022-06-10 17:45:00|8407.5|8400.5|8412.5|8405.5|8413.5|8406.5|8405.5|8398.5|29
1654883400000|2022-06-10 17:50:00|8413.5|8406.5|8404.5|8398.5|8419.5|8411.5|8404.5|8398.5|32
1654883700000|2022-06-10 17:55:00|8403.5|8397.5|8405.4|8393.4|8405.5|8399.5|8399.5|8391.5|48
1654884000000|2022-06-10 18:00:00|8405.5|8393.5|8398.1|8386.1|8405.5|8393.5|8398.1|8386.1|1
1654884300000|2022-06-10 18:05:00|8398.2|8386.2|8406.4|8394.4|8409.9|8397.9|8398.1|8386.1|0
1654884600000|2022-06-10 18:10:00|8406.3|8394.3|8407.4|8395.4|8409.9|8397.9|8402.8|8390.8|0
1654884900000|2022-06-10 18:15:00|8407.3|8395.3|8419.2|8407.2|8421.6|8409.6|8405|8393|0
1654885200000|2022-06-10 18:20:00|8419.3|8407.3|8423.9|8411.9|8424|8412|8419.1|8407.1|0
1654885500000|2022-06-10 18:25:00|8422.8|8410.8|8414.4|8402.4|8423.9|8411.9|8409.7|8397.7|0
1654885800000|2022-06-10 18:30:00|8413.3|8401.3|8421.5|8409.5|8421.7|8409.7|8413.3|8401.3|0
1654886100000|2022-06-10 18:35:00|8419.3|8407.3|8414.4|8402.4|8421.5|8409.5|8414.4|8402.4|0
1654886400000|2022-06-10 18:40:00|8414.5|8402.5|8412|8400|8414.5|8402.5|8407.3|8395.3|0
1654886700000|2022-06-10 18:45:00|8412.1|8400.1|8424|8412|8424|8412|8412.1|8400.1|0
1654887000000|2022-06-10 18:50:00|8423.9|8411.9|8426.2|8414.2|8426.2|8414.2|8419.1|8407.1|0
1654887300000|2022-06-10 18:55:00|8426.1|8414.1|8433.2|8421.2|8437.9|8425.9|8423.8|8411.8|0
1654887600000|2022-06-10 19:00:00|8433.3|8421.3|8419|8407|8437.9|8425.9|8416.6|8404.6|0
1654887900000|2022-06-10 19:05:00|8418.9|8406.9|8416.7|8404.7|8419.1|8407.1|8411.9|8399.9|0
1654888200000|2022-06-10 19:10:00|8416.6|8404.6|8423.8|8411.8|8426.2|8414.2|8416.6|8404.6|0
1654888500000|2022-06-10 19:15:00|8423.9|8411.9|8433.2|8421.2|8433.2|8421.2|8421.5|8409.5|0
1654888800000|2022-06-10 19:20:00|8433.1|8421.1|8428.6|8416.6|8433.1|8421.1|8416.6|8404.6|0
1654889100000|2022-06-10 19:25:00|8430.9|8418.9|8431|8419|8442.8|8430.8|8428.6|8416.6|0
1654889400000|2022-06-10 19:30:00|8430.9|8418.9|8421.5|8409.5|8431|8419|8419.2|8407.2|0
1654889700000|2022-06-10 19:35:00|8421.6|8409.6|8424|8412|8431.2|8419.2|8419.1|8407.1|0
1654890000000|2022-06-10 19:40:00|8424.1|8412.1|8414.4|8402.4|8428.7|8416.7|8409.7|8397.7|0
1654890300000|2022-06-10 19:45:00|8414.5|8402.5|8399.8|8387.8|8414.5|8402.5|8399.8|8387.8|0
1654890600000|2022-06-10 19:50:00|8399.7|8387.7|8402.2|8390.2|8411.6|8399.6|8397.4|8385.4|0
1654890900000|2022-06-10 19:55:00|8399.9|8387.9|8386.6|8374.6|8404.6|8392.6|8386.6|8374.6|0
1654891200000|2022-06-10 20:00:00|8391.3|8379.3|8406.8|8394.8|8407.3|8395.3|8387.5|8375.5|0
1654891500000|2022-06-10 20:05:00|8406.4|8394.4|8405.2|8393.2|8407.8|8395.8|8402.2|8390.2|0
1654891800000|2022-06-10 20:10:00|8405.4|8393.4|8408.5|8396.5|8409.9|8397.9|8402.9|8390.9|0
1654892100000|2022-06-10 20:15:00|8409|8397|8410.4|8398.4|8413.9|8401.9|8408.5|8396.5|0
1654892400000|2022-06-10 20:20:00|8410.3|8398.3|8410.4|8398.4|8415.1|8403.1|8407.1|8395.1|0
1654892700000|2022-06-10 20:25:00|8411.5|8399.5|8411.5|8399.5|8415.1|8403.1|8409.4|8397.4|0
1654893000000|2022-06-10 20:30:00|8411.6|8399.6|8412.2|8400.2|8412.9|8400.9|8407.7|8395.7|0
1654893300000|2022-06-10 20:35:00|8412.4|8400.4|8410.3|8398.3|8415.5|8403.5|8409.8|8397.8|0
1654893600000|2022-06-10 20:40:00|8410.8|8398.8|8408.7|8396.7|8411.2|8399.2|8408.2|8396.2|0
1654893900000|2022-06-10 20:45:00|8408.9|8396.9|8408.9|8396.9|8412.9|8400.9|8406.3|8394.3|0
1654894200000|2022-06-10 20:50:00|8408.7|8396.7|8405.1|8393.1|8408.7|8396.7|8404.2|8392.2|0
1654894500000|2022-06-10 20:55:00|8405.2|8393.2|8406.1|8394.1|8410.5|8398.5|8404.9|8392.9|0
1654894800000|2022-06-10 21:00:00|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|8402.2|8390.2|0
1655071200000|2022-06-12 22:00:00|8341|8329|8350|8338|8350|8338|8336.2|8324.2|0
1655071500000|2022-06-12 22:05:00|8349.1|8337.1|8340.6|8328.6|8354.6|8342.6|8340.6|8328.6|0
1655071800000|2022-06-12 22:10:00|8340.8|8328.8|8330.5|8318.5|8343.5|8331.5|8328.6|8316.6|0
1655072100000|2022-06-12 22:15:00|8330.7|8318.7|8331.5|8319.5|8338.7|8326.7|8330.3|8318.3|0
1655072400000|2022-06-12 22:20:00|8331.3|8319.3|8328.2|8316.2|8333.8|8321.8|8327.3|8315.3|0
1655072700000|2022-06-12 22:25:00|8328|8316|8338.2|8326.2|8339.4|8327.4|8328|8316|0
1655073000000|2022-06-12 22:30:00|8338.3|8326.3|8341.3|8329.3|8344.3|8332.3|8338.3|8326.3|0
1655073300000|2022-06-12 22:35:00|8341.1|8329.1|8324.5|8312.5|8342.5|8330.5|8323.3|8311.3|0
1655073600000|2022-06-12 22:40:00|8324.9|8312.9|8323.4|8311.4|8326.2|8314.2|8322.3|8310.3|0
1655073900000|2022-06-12 22:45:00|8323.6|8311.6|8327.2|8315.2|8329|8317|8323.4|8311.4|0
1655074200000|2022-06-12 22:50:00|8327.6|8315.6|8322.5|8310.5|8327.6|8315.6|8322.5|8310.5|0
1655074500000|2022-06-12 22:55:00|8322.6|8310.6|8327.2|8315.2|8327.5|8315.5|8322.5|8310.5|0
1655074800000|2022-06-12 23:00:00|8327|8315|8324.7|8312.7|8329.1|8317.1|8324.7|8312.7|0
1655075100000|2022-06-12 23:05:00|8324.9|8312.9|8328.7|8316.7|8330.1|8318.1|8324.7|8312.7|0
1655075400000|2022-06-12 23:10:00|8328.3|8316.3|8330.1|8318.1|8332.3|8320.3|8328.3|8316.3|0
1655075700000|2022-06-12 23:15:00|8330.2|8318.2|8328|8316|8332.3|8320.3|8328|8316|0
1655076000000|2022-06-12 23:20:00|8328.2|8316.2|8325.8|8313.8|8329.6|8317.6|8325.8|8313.8|0
1655076300000|2022-06-12 23:25:00|8326.1|8314.1|8329.4|8317.4|8331|8319|8324.9|8312.9|0
1655076600000|2022-06-12 23:30:00|8329.6|8317.6|8327.5|8315.5|8330.3|8318.3|8324.9|8312.9|0
1655076900000|2022-06-12 23:35:00|8327.7|8315.7|8329.4|8317.4|8330.3|8318.3|8325.8|8313.8|0
1655077200000|2022-06-12 23:40:00|8329.6|8317.6|8328|8316|8329.8|8317.8|8326.1|8314.1|0
1655077500000|2022-06-12 23:45:00|8327.9|8315.9|8323.4|8311.4|8328.5|8316.5|8322.9|8310.9|0
1655077800000|2022-06-12 23:50:00|8323.3|8311.3|8323|8311|8324.9|8312.9|8322.4|8310.4|0
1655078100000|2022-06-12 23:55:00|8323.2|8311.2|8326.4|8314.4|8326.4|8314.4|8321.7|8309.7|0
1655078400000|2022-06-13 00:00:00|8326.5|8314.5|8322.7|8310.7|8328.8|8316.8|8321.3|8309.3|0
1655078700000|2022-06-13 00:05:00|8323.2|8311.2|8322.2|8310.2|8324.3|8312.3|8320.3|8308.3|0
1655079000000|2022-06-13 00:10:00|8322|8310|8317.9|8305.9|8324.7|8312.7|8317.9|8305.9|0
1655079300000|2022-06-13 00:15:00|8318.1|8306.1|8293.6|8281.6|8319|8307|8293.6|8281.6|0
1655079600000|2022-06-13 00:20:00|8295.9|8283.9|8284.3|8272.3|8295.9|8283.9|8282.1|8270.1|0
1655079900000|2022-06-13 00:25:00|8282.1|8270.1|8278.1|8266.1|8289.1|8277.1|8278.1|8266.1|0
1655080200000|2022-06-13 00:30:00|8280.4|8268.4|8280.4|8268.4|8280.4|8268.4|8273.5|8261.5|0
1655080500000|2022-06-13 00:35:00|8280.5|8268.5|8273.5|8261.5|8281.6|8269.6|8271.2|8259.2|0
1655080800000|2022-06-13 00:40:00|8271.3|8259.3|8264.4|8252.4|8271.3|8259.3|8259.9|8247.9|0
1655081100000|2022-06-13 00:45:00|8262.1|8250.1|8261.1|8249.1|8263.2|8251.2|8256.6|8244.6|0
1655081400000|2022-06-13 00:50:00|8258.8|8246.8|8258.2|8246.2|8261.2|8249.2|8254.3|8242.3|0
1655081700000|2022-06-13 00:55:00|8257.1|8245.1|8255.9|8243.9|8259.3|8247.3|8254.8|8242.8|0
1655082000000|2022-06-13 01:00:00|8257|8245|8250.4|8238.4|8257.1|8245.1|8250.2|8238.2|0
1655082300000|2022-06-13 01:05:00|8249.2|8237.2|8253.9|8241.9|8255.1|8243.1|8249.2|8237.2|0
1655082600000|2022-06-13 01:10:00|8252.8|8240.8|8252.8|8240.8|8255.2|8243.2|8250.5|8238.5|0
1655082900000|2022-06-13 01:15:00|8254|8242|8241.3|8229.3|8255.1|8243.1|8239|8227|0
1655083200000|2022-06-13 01:20:00|8239|8227|8229.8|8217.8|8241.3|8229.3|8227.4|8215.4|0
1655083500000|2022-06-13 01:25:00|8230.9|8218.9|8222.8|8210.8|8230.9|8218.9|8222.7|8210.7|0
1655083800000|2022-06-13 01:30:00|8225|8213|8248.1|8236.1|8250.5|8238.5|8222.8|8210.8|0
1655084100000|2022-06-13 01:35:00|8245.8|8233.8|8229.9|8217.9|8248.1|8236.1|8229.8|8217.8|0
1655084400000|2022-06-13 01:40:00|8231|8219|8246|8234|8246.1|8234.1|8229.9|8217.9|0
1655084700000|2022-06-13 01:45:00|8248.3|8236.3|8247.9|8235.9|8250.6|8238.6|8246|8234|0
1655085000000|2022-06-13 01:50:00|8247.8|8235.8|8238.6|8226.6|8247.8|8235.8|8236.2|8224.2|0
1655085300000|2022-06-13 01:55:00|8239.7|8227.7|8231.7|8219.7|8239.7|8227.7|8227|8215|0
1655085600000|2022-06-13 02:00:00|8231.8|8219.8|8243.1|8231.1|8245.5|8233.5|8231.8|8219.8|0
1655085900000|2022-06-13 02:05:00|8242|8230|8238.7|8226.7|8245.5|8233.5|8236.2|8224.2|0
1655086200000|2022-06-13 02:10:00|8238.8|8226.8|8241|8229|8243.4|8231.4|8236.5|8224.5|0
1655086500000|2022-06-13 02:15:00|8239.9|8227.9|8239|8227|8241.2|8229.2|8235.5|8223.5|0
1655086800000|2022-06-13 02:20:00|8236.7|8224.7|8234.4|8222.4|8236.7|8224.7|8232.1|8220.1|0
1655087100000|2022-06-13 02:25:00|8235.5|8223.5|8246|8234|8248.2|8236.2|8235.5|8223.5|0
1655087400000|2022-06-13 02:30:00|8248.2|8236.2|8245.9|8233.9|8250.6|8238.6|8243.7|8231.7|0
1655087700000|2022-06-13 02:35:00|8246|8234|8246|8234|8248.2|8236.2|8245.9|8233.9|0
1655088000000|2022-06-13 02:40:00|8245.9|8233.9|8248.3|8236.3|8250.6|8238.6|8245.9|8233.9|0
1655088300000|2022-06-13 02:45:00|8249.4|8237.4|8253.1|8241.1|8255.4|8243.4|8248.3|8236.3|0
1655088600000|2022-06-13 02:50:00|8252|8240|8248.5|8236.5|8253.1|8241.1|8246.2|8234.2|0
1655088900000|2022-06-13 02:55:00|8250.8|8238.8|8253.1|8241.1|8255.5|8243.5|8248.5|8236.5|0
1655089200000|2022-06-13 03:00:00|8253.2|8241.2|8255.5|8243.5|8255.5|8243.5|8250.8|8238.8|0
1655089500000|2022-06-13 03:05:00|8255.4|8243.4|8250.8|8238.8|8255.5|8243.5|8248.5|8236.5|0
1655089800000|2022-06-13 03:10:00|8250.9|8238.9|8250.9|8238.9|8253.2|8241.2|8248.5|8236.5|0
1655090100000|2022-06-13 03:15:00|8252.1|8240.1|8246.2|8234.2|8253.2|8241.2|8246.2|8234.2|0
1655090400000|2022-06-13 03:20:00|8246.3|8234.3|8248.7|8236.7|8251|8239|8246.3|8234.3|0
1655090700000|2022-06-13 03:25:00|8248.6|8236.6|8251|8239|8253.2|8241.2|8246.3|8234.3|0
1655091000000|2022-06-13 03:30:00|8250.9|8238.9|8251.9|8239.9|8254.3|8242.3|8249.6|8237.6|0
1655091300000|2022-06-13 03:35:00|8252|8240|8254.3|8242.3|8254.3|8242.3|8250.8|8238.8|0
1655091600000|2022-06-13 03:40:00|8255.4|8243.4|8254.2|8242.2|8256.5|8244.5|8251.9|8239.9|0
1655091900000|2022-06-13 03:45:00|8254.3|8242.3|8256.6|8244.6|8257.7|8245.7|8254.2|8242.2|0
1655092200000|2022-06-13 03:50:00|8256.5|8244.5|8256.5|8244.5|8256.6|8244.6|8254.2|8242.2|0
1655092500000|2022-06-13 03:55:00|8255.4|8243.4|8254.2|8242.2|8256.5|8244.5|8251.8|8239.8|0
1655092800000|2022-06-13 04:00:00|8255.3|8243.3|8266.1|8254.1|8266.1|8254.1|8251.8|8239.8|0
1655093100000|2022-06-13 04:05:00|8266.2|8254.2|8270.9|8258.9|8273.2|8261.2|8266.1|8254.1|0
1655093400000|2022-06-13 04:10:00|8272|8260|8267.9|8255.9|8272.1|8260.1|8266.3|8254.3|0
1655093700000|2022-06-13 04:15:00|8269.1|8257.1|8268|8256|8270.2|8258.2|8267.9|8255.9|0
1655094000000|2022-06-13 04:20:00|8269.1|8257.1|8266.7|8254.7|8269.1|8257.1|8266.7|8254.7|0
1655094300000|2022-06-13 04:25:00|8266.8|8254.8|8270.2|8258.2|8270.2|8258.2|8265.5|8253.5|0
1655094600000|2022-06-13 04:30:00|8270.1|8258.1|8261|8249|8270.1|8258.1|8260.9|8248.9|0
1655094900000|2022-06-13 04:35:00|8260.9|8248.9|8258.7|8246.7|8263.2|8251.2|8258.6|8246.6|0
1655095200000|2022-06-13 04:40:00|8257.5|8245.5|8252.1|8240.1|8258.7|8246.7|8252.1|8240.1|0
1655095500000|2022-06-13 04:45:00|8253.3|8241.3|8249.8|8237.8|8254.4|8242.4|8249.8|8237.8|0
1655095800000|2022-06-13 04:50:00|8247.5|8235.5|8245.3|8233.3|8247.5|8235.5|8240.5|8228.5|0
1655096100000|2022-06-13 04:55:00|8247.6|8235.6|8247.5|8235.5|8247.6|8235.6|8240.6|8228.6|0
1655096400000|2022-06-13 05:00:00|8245.2|8233.2|8255.5|8243.5|8256.7|8244.7|8242.9|8230.9|0
1655096700000|2022-06-13 05:05:00|8254.4|8242.4|8254.6|8242.6|8256.7|8244.7|8249.9|8237.9|0
1655097000000|2022-06-13 05:10:00|8252.3|8240.3|8252.3|8240.3|8254.6|8242.6|8252.3|8240.3|0
1655097300000|2022-06-13 05:15:00|8252.4|8240.4|8253.2|8241.2|8256.6|8244.6|8250|8238|0
1655097600000|2022-06-13 05:20:00|8254.4|8242.4|8262.4|8250.4|8262.4|8250.4|8254.4|8242.4|0
1655097900000|2022-06-13 05:25:00|8262.3|8250.3|8260.1|8248.1|8264.6|8252.6|8257.7|8245.7|0
1655098200000|2022-06-13 05:30:00|8260|8248|8262.3|8250.3|8264.6|8252.6|8260|8248|0
1655098500000|2022-06-13 05:35:00|8261.2|8249.2|8250.7|8238.7|8262.4|8250.4|8248.5|8236.5|0
1655098800000|2022-06-13 05:40:00|8250.8|8238.8|8245.6|8233.6|8253|8241|8243.8|8231.8|0
1655099100000|2022-06-13 05:45:00|8244.4|8232.4|8243.2|8231.2|8254.9|8242.9|8243.2|8231.2|0
1655099400000|2022-06-13 05:50:00|8244.3|8232.3|8249|8237|8250.1|8238.1|8243.2|8231.2|0
1655099700000|2022-06-13 05:55:00|8250.1|8238.1|8249.8|8237.8|8259.1|8247.1|8249.8|8237.8|0
1655100000000|2022-06-13 06:00:00|8247.6|8235.6|8272|8267|8294|8289|8246.4|8234.4|205
1655100300000|2022-06-13 06:05:00|8272.5|8267.5|8264.5|8259.5|8275|8270|8259.5|8254.5|92
1655100600000|2022-06-13 06:10:00|8264|8259|8254.5|8249.5|8271|8266|8253.5|8248.5|31
1655100900000|2022-06-13 06:15:00|8254|8249|8260|8255|8263.5|8258.5|8251|8246|63
1655101200000|2022-06-13 06:20:00|8261|8256|8259|8254|8265.5|8260.5|8254.5|8249.5|67
1655101500000|2022-06-13 06:25:00|8259.5|8254.5|8270.5|8265.5|8276.5|8271.5|8259.5|8254.5|55
1655101800000|2022-06-13 06:30:00|8271|8266|8277.5|8272.5|8281|8276|8266.5|8261.5|56
1655102100000|2022-06-13 06:35:00|8278|8273|8274.5|8269.5|8280|8275|8274.5|8269.5|40
1655102400000|2022-06-13 06:40:00|8273.5|8268.5|8277.5|8272.5|8280.5|8275.5|8273.5|8268.5|17
1655102700000|2022-06-13 06:45:00|8278|8273|8281|8276|8284|8279|8278|8273|16
1655103000000|2022-06-13 06:50:00|8281.5|8276.5|8276|8271|8285|8280|8269.5|8264.5|26
1655103300000|2022-06-13 06:55:00|8276.5|8271.5|8287.5|8282.5|8287.5|8282.5|8272|8267|175
1655103600000|2022-06-13 07:00:00|8283.5|8278.5|8274.5|8269.5|8292|8287|8269|8264|1214
1655103900000|2022-06-13 07:05:00|8272.5|8267.5|8294.5|8289.5|8305|8300|8269|8264|751
1655104200000|2022-06-13 07:10:00|8295|8290|8252.5|8247.5|8296.5|8291.5|8252.5|8247.5|479
1655104500000|2022-06-13 07:15:00|8253.5|8248.5|8261.5|8256.5|8270.5|8265.5|8253.5|8248.5|418
1655104800000|2022-06-13 07:20:00|8261|8256|8279|8274|8280.5|8275.5|8253.5|8248.5|486
1655105100000|2022-06-13 07:25:00|8277.5|8272.5|8269.5|8264.5|8279.5|8274.5|8257.5|8252.5|264
1655105400000|2022-06-13 07:30:00|8268.5|8263.5|8272.5|8267.5|8273.5|8268.5|8263|8258|280
1655105700000|2022-06-13 07:35:00|8273|8268|8272.5|8267.5|8287|8282|8270.5|8265.5|182
1655106000000|2022-06-13 07:40:00|8270|8265|8265.5|8260.5|8279|8274|8265|8260|126
1655106300000|2022-06-13 07:45:00|8266|8261|8283|8278|8285|8280|8265|8260|302
1655106600000|2022-06-13 07:50:00|8282.5|8277.5|8283.5|8278.5|8292|8287|8281|8276|153
1655106900000|2022-06-13 07:55:00|8283|8278|8285|8280|8295.5|8290.5|8276|8271|168
1655107200000|2022-06-13 08:00:00|8285.5|8280.5|8256|8251|8285.5|8280.5|8254.5|8249.5|229
1655107500000|2022-06-13 08:05:00|8256.5|8251.5|8257.5|8252.5|8260.5|8255.5|8252|8247|102
1655107800000|2022-06-13 08:10:00|8258|8253|8255.5|8250.5|8271|8266|8254|8249|115
1655108100000|2022-06-13 08:15:00|8255|8250|8252|8247|8259.5|8254.5|8250|8245|167
1655108400000|2022-06-13 08:20:00|8252.5|8247.5|8241|8236|8253.5|8248.5|8241|8236|289
1655108700000|2022-06-13 08:25:00|8241.5|8236.5|8237.5|8232.5|8245.5|8240.5|8236.5|8231.5|191
1655109000000|2022-06-13 08:30:00|8238.5|8233.5|8248|8243|8251|8246|8235.5|8230.5|191
1655109300000|2022-06-13 08:35:00|8247|8242|8248|8243|8248.5|8243.5|8233.5|8228.5|224
1655109600000|2022-06-13 08:40:00|8247.5|8242.5|8257|8252|8264|8259|8247|8242|322
1655109900000|2022-06-13 08:45:00|8256.5|8251.5|8238|8233|8258|8253|8236|8231|315
1655110200000|2022-06-13 08:50:00|8237.5|8232.5|8229|8224|8240.5|8235.5|8222|8217|168
1655110500000|2022-06-13 08:55:00|8228.5|8223.5|8219.5|8214.5|8231|8226|8215.5|8210.5|139
1655110800000|2022-06-13 09:00:00|8217.5|8212.5|8240|8235|8240.5|8235.5|8213.5|8208.5|770
1655111100000|2022-06-13 09:05:00|8239.5|8234.5|8249|8244|8249.5|8244.5|8238.5|8233.5|2314
1655111400000|2022-06-13 09:10:00|8248.5|8243.5|8235.5|8230.5|8250|8245|8234|8229|105
1655111700000|2022-06-13 09:15:00|8235|8230|8239|8234|8245|8240|8231|8226|1125
1655112000000|2022-06-13 09:20:00|8239.5|8234.5|8241.5|8236.5|8254.5|8249.5|8238.5|8233.5|146
1655112300000|2022-06-13 09:25:00|8241|8236|8241|8236|8246.5|8241.5|8237.5|8232.5|107
1655112600000|2022-06-13 09:30:00|8240.5|8235.5|8236.5|8231.5|8244|8239|8229|8224|133
1655112900000|2022-06-13 09:35:00|8237|8232|8235.5|8230.5|8251.5|8246.5|8226|8221|330
1655113200000|2022-06-13 09:40:00|8236|8231|8234|8229|8243.5|8238.5|8227|8222|2880
1655113500000|2022-06-13 09:45:00|8233.5|8228.5|8240.5|8235.5|8242|8237|8231.5|8226.5|91
1655113800000|2022-06-13 09:50:00|8240|8235|8231.5|8226.5|8241.5|8236.5|8231|8226|446
1655114100000|2022-06-13 09:55:00|8231|8226|8230.5|8225.5|8236.5|8231.5|8227|8222|80
1655114400000|2022-06-13 10:00:00|8231|8226|8238|8233|8240.5|8235.5|8229.5|8224.5|141
1655114700000|2022-06-13 10:05:00|8237.5|8232.5|8245.5|8240.5|8246|8241|8236|8231|838
1655115000000|2022-06-13 10:10:00|8246|8241|8246|8241|8250.5|8245.5|8241|8236|1433
1655115300000|2022-06-13 10:15:00|8246.5|8241.5|8247|8242|8250.5|8245.5|8243|8238|1158
1655115600000|2022-06-13 10:20:00|8246.5|8241.5|8244.5|8239.5|8249.5|8244.5|8243.5|8238.5|72
1655115900000|2022-06-13 10:25:00|8244|8239|8241|8236|8246|8241|8238.5|8233.5|68
1655116200000|2022-06-13 10:30:00|8240.5|8235.5|8245|8240|8248.5|8243.5|8239.5|8234.5|121
1655116500000|2022-06-13 10:35:00|8244.5|8239.5|8237.5|8232.5|8249.5|8244.5|8236.5|8231.5|674
1655116800000|2022-06-13 10:40:00|8236.5|8231.5|8243|8238|8243.5|8238.5|8233.5|8228.5|259
1655117100000|2022-06-13 10:45:00|8242.5|8237.5|8240|8235|8244.5|8239.5|8237|8232|61
1655117400000|2022-06-13 10:50:00|8239.5|8234.5|8235|8230|8241|8236|8228.5|8223.5|175
1655117700000|2022-06-13 10:55:00|8234.5|8229.5|8222.5|8217.5|8237|8232|8221.5|8216.5|288
1655118000000|2022-06-13 11:00:00|8223|8218|8239|8234|8240.5|8235.5|8223|8218|193
1655118300000|2022-06-13 11:05:00|8238.5|8233.5|8230.5|8225.5|8239.5|8234.5|8228.5|8223.5|222
1655118600000|2022-06-13 11:10:00|8230|8225|8235|8230|8239.5|8234.5|8228.5|8223.5|84
1655118900000|2022-06-13 11:15:00|8234.5|8229.5|8232|8227|8241.5|8236.5|8230.5|8225.5|281
1655119200000|2022-06-13 11:20:00|8231|8226|8219.5|8214.5|8232.5|8227.5|8217|8212|84
1655119500000|2022-06-13 11:25:00|8220.5|8215.5|8226.5|8221.5|8229|8224|8219|8214|76
1655119800000|2022-06-13 11:30:00|8227|8222|8225|8220|8233|8228|8224.5|8219.5|58
1655120100000|2022-06-13 11:35:00|8225.5|8220.5|8221|8216|8226|8221|8219|8214|74
1655120400000|2022-06-13 11:40:00|8221.3|8216.3|8216.8|8211.8|8222.3|8217.3|8215.8|8210.8|151
1655120700000|2022-06-13 11:45:00|8216.3|8211.3|8212.3|8207.3|8218.8|8213.8|8211.3|8206.3|72
1655121000000|2022-06-13 11:50:00|8212.8|8207.8|8204.8|8199.8|8213.8|8208.8|8204.8|8199.8|579
1655121300000|2022-06-13 11:55:00|8205.8|8200.8|8208.3|8203.3|8209.3|8204.3|8202.8|8197.8|176
1655121600000|2022-06-13 12:00:00|8207.8|8202.8|8213.8|8208.8|8216.3|8211.3|8207.8|8202.8|155
1655121900000|2022-06-13 12:05:00|8214.8|8209.8|8223.8|8218.8|8224.3|8219.3|8213.8|8208.8|126
1655122200000|2022-06-13 12:10:00|8224.8|8219.8|8235.3|8230.3|8235.8|8230.8|8223.8|8218.8|78
1655122500000|2022-06-13 12:15:00|8234.8|8229.8|8237.3|8232.3|8238.8|8233.8|8231.8|8226.8|116
1655122800000|2022-06-13 12:20:00|8237.8|8232.8|8238.8|8233.8|8241.3|8236.3|8235.3|8230.3|648
1655123100000|2022-06-13 12:25:00|8239.8|8234.8|8246.8|8241.8|8246.8|8241.8|8238.3|8233.3|115
1655123400000|2022-06-13 12:30:00|8245.3|8240.3|8244.8|8239.8|8253.8|8248.8|8243.8|8238.8|209
1655123700000|2022-06-13 12:35:00|8244.3|8239.3|8243.3|8238.3|8244.8|8239.8|8236.8|8231.8|103
1655124000000|2022-06-13 12:40:00|8243.8|8238.8|8235.8|8230.8|8247.3|8242.3|8232.3|8227.3|119
1655124300000|2022-06-13 12:45:00|8235.3|8230.3|8235.3|8230.3|8239.3|8234.3|8233.3|8228.3|65
1655124600000|2022-06-13 12:50:00|8234.8|8229.8|8233.8|8228.8|8236.8|8231.8|8232.8|8227.8|70
1655124900000|2022-06-13 12:55:00|8234.3|8229.3|8229.3|8224.3|8235.3|8230.3|8228.8|8223.8|134
1655125200000|2022-06-13 13:00:00|8228.8|8223.8|8226.8|8221.8|8229.3|8224.3|8223.3|8218.3|195
1655125500000|2022-06-13 13:05:00|8227.3|8222.3|8224.8|8219.8|8228.3|8223.3|8222.8|8217.8|75
1655125800000|2022-06-13 13:10:00|8225.3|8220.3|8226.8|8221.8|8228.3|8223.3|8223.3|8218.3|55
1655126100000|2022-06-13 13:15:00|8227.3|8222.3|8223.3|8218.3|8232.3|8227.3|8222.8|8217.8|66
1655126400000|2022-06-13 13:20:00|8222.8|8217.8|8223.8|8218.8|8226.3|8221.3|8220.8|8215.8|108
1655126700000|2022-06-13 13:25:00|8223.3|8218.3|8216.3|8211.3|8225.8|8220.8|8216.3|8211.3|54
1655127000000|2022-06-13 13:30:00|8215.8|8210.8|8241.3|8236.3|8246.3|8241.3|8215.8|8210.8|242
1655127300000|2022-06-13 13:35:00|8240.8|8235.8|8215.8|8210.8|8240.8|8235.8|8214.3|8209.3|387
1655127600000|2022-06-13 13:40:00|8216.3|8211.3|8215.3|8210.3|8220.3|8215.3|8204.8|8199.8|631
1655127900000|2022-06-13 13:45:00|8215.8|8210.8|8208.8|8203.8|8224.3|8219.3|8208.3|8203.3|767
1655128200000|2022-06-13 13:50:00|8208.3|8203.3|8214.8|8209.8|8216.8|8211.8|8204.8|8199.8|108
1655128500000|2022-06-13 13:55:00|8214.3|8209.3|8218.8|8213.8|8221.8|8216.8|8213.3|8208.3|620
1655128800000|2022-06-13 14:00:00|8218.3|8213.3|8206.3|8201.3|8226.8|8221.8|8204.8|8199.8|365
1655129100000|2022-06-13 14:05:00|8205.8|8200.8|8204.3|8199.3|8219.8|8214.8|8202.8|8197.8|391
1655129400000|2022-06-13 14:10:00|8203.8|8198.8|8189.8|8184.8|8207.3|8202.3|8188.3|8183.3|93
1655129700000|2022-06-13 14:15:00|8190.3|8185.3|8169.8|8164.8|8190.3|8185.3|8168.8|8163.8|242
1655130000000|2022-06-13 14:20:00|8170.3|8165.3|8163.8|8158.8|8172.8|8167.8|8162.3|8157.3|135
1655130300000|2022-06-13 14:25:00|8164.3|8159.3|8169.8|8164.8|8174.3|8169.3|8163.8|8158.8|115
1655130600000|2022-06-13 14:30:00|8169.3|8164.3|8183.3|8178.3|8184.8|8179.8|8168.8|8163.8|173
1655130900000|2022-06-13 14:35:00|8182.8|8177.8|8186.8|8181.8|8195.8|8190.8|8181.3|8176.3|181
1655131200000|2022-06-13 14:40:00|8186.3|8181.3|8180.8|8175.8|8192.8|8187.8|8177.8|8172.8|119
1655131500000|2022-06-13 14:45:00|8180.3|8175.3|8174.8|8169.8|8182.3|8177.3|8171.8|8166.8|291
1655131800000|2022-06-13 14:50:00|8174.3|8169.3|8178.8|8173.8|8180.3|8175.3|8172.3|8167.3|109
1655132100000|2022-06-13 14:55:00|8178.3|8173.3|8175.3|8170.3|8181.3|8176.3|8175.3|8170.3|120
1655132400000|2022-06-13 15:00:00|8173.3|8168.3|8172.8|8167.8|8176.3|8171.3|8166.3|8161.3|193
1655132700000|2022-06-13 15:05:00|8172.3|8167.3|8177.8|8172.8|8179.3|8174.3|8170.3|8165.3|125
1655133000000|2022-06-13 15:10:00|8177.3|8172.3|8191.3|8186.3|8191.3|8186.3|8176.3|8171.3|134
1655133300000|2022-06-13 15:15:00|8190.8|8185.8|8200.3|8195.3|8202.3|8197.3|8189.8|8184.8|670
1655133600000|2022-06-13 15:20:00|8199.8|8194.8|8203.3|8198.3|8203.3|8198.3|8197.3|8192.3|312
1655133900000|2022-06-13 15:25:00|8203.8|8198.8|8189.3|8184.3|8205.8|8200.8|8189.3|8184.3|747
1655134200000|2022-06-13 15:30:00|8189.8|8183.8|8185.8|8178.8|8202.8|8196.8|8174.8|8167.8|1087
1655134500000|2022-06-13 15:35:00|8184.8|8177.8|8214.8|8207.8|8215.8|8208.8|8183.8|8176.8|408
1655134800000|2022-06-13 15:40:00|8213.8|8208.8|8223.8|8217.8|8224.8|8218.8|8210.8|8203.8|124
1655135100000|2022-06-13 15:45:00|8222.8|8216.8|8218.8|8210.8|8223.8|8217.8|8205.8|8199.8|333
1655135400000|2022-06-13 15:50:00|8217.8|8209.8|8202.8|8195.8|8221.8|8214.8|8200.8|8193.8|276
1655135700000|2022-06-13 15:55:00|8201.8|8194.8|8209.8|8202.8|8210.8|8204.8|8200.8|8194.8|46
1655136000000|2022-06-13 16:00:00|8208.8|8201.8|8202.8|8196.8|8214.8|8207.8|8199.8|8192.8|257
1655136300000|2022-06-13 16:05:00|8203.8|8195.8|8212.8|8205.8|8218.8|8212.8|8201.8|8194.8|98
1655136600000|2022-06-13 16:10:00|8211.8|8204.8|8224.8|8217.8|8231.8|8224.8|8209.8|8202.8|88
1655136900000|2022-06-13 16:15:00|8223.8|8216.8|8219.8|8213.8|8229.8|8222.8|8215.8|8208.8|41
1655137200000|2022-06-13 16:20:00|8220.8|8214.8|8217.8|8210.8|8227.8|8221.8|8214.8|8207.8|277
1655137500000|2022-06-13 16:25:00|8218.8|8209.8|8218.8|8211.8|8226.8|8220.8|8214.8|8207.8|15
1655137800000|2022-06-13 16:30:00|8217.8|8210.8|8236.8|8229.8|8238.8|8232.8|8213.8|8207.8|34
1655138100000|2022-06-13 16:35:00|8235.8|8228.8|8247.8|8240.8|8251.8|8244.8|8235.8|8228.8|54
1655138400000|2022-06-13 16:40:00|8246.8|8239.8|8224.8|8218.8|8247.8|8240.8|8224.8|8217.8|23
1655138700000|2022-06-13 16:45:00|8225.8|8219.8|8222.8|8215.8|8229.8|8222.8|8222.8|8215.8|20
1655139000000|2022-06-13 16:50:00|8221.8|8214.8|8214.8|8207.8|8227.8|8221.8|8213.8|8207.8|26
1655139300000|2022-06-13 16:55:00|8213.8|8208.8|8212.8|8205.8|8218.8|8211.8|8208.8|8202.8|36
1655139600000|2022-06-13 17:00:00|8211.8|8203.8|8207.8|8200.8|8211.8|8204.8|8205.8|8197.8|52
1655139900000|2022-06-13 17:05:00|8206.8|8199.8|8211.8|8204.8|8211.8|8204.8|8200.8|8193.8|68
1655140200000|2022-06-13 17:10:00|8212.8|8205.8|8206.8|8198.8|8212.8|8205.8|8196.8|8190.8|81
1655140500000|2022-06-13 17:15:00|8205.8|8197.8|8207.8|8199.8|8213.8|8203.8|8201.8|8194.8|17
1655140800000|2022-06-13 17:20:00|8204.8|8198.8|8202.8|8194.8|8205.8|8198.8|8198.8|8191.8|22
1655141100000|2022-06-13 17:25:00|8203.8|8195.8|8201.8|8193.8|8203.8|8196.8|8194.8|8187.8|24
1655141400000|2022-06-13 17:30:00|8200.8|8191.8|8193.8|8187.8|8205.8|8197.8|8193.8|8185.8|19
1655141700000|2022-06-13 17:35:00|8192.8|8186.8|8206.8|8198.8|8207.8|8198.8|8192.8|8185.8|18
1655142000000|2022-06-13 17:40:00|8207.8|8199.8|8222.8|8215.8|8224.8|8216.8|8205.8|8198.8|34
1655142300000|2022-06-13 17:45:00|8224.8|8216.8|8232.8|8225.8|8233.8|8225.8|8222.8|8214.8|31
1655142600000|2022-06-13 17:50:00|8233.8|8226.8|8220.8|8212.8|8236.8|8228.8|8217.8|8209.8|20
1655142900000|2022-06-13 17:55:00|8223.8|8214.8|8224.1|8212.1|8234.8|8227.8|8222.8|8212.1|39
1655143200000|2022-06-13 18:00:00|8224|8212|8207.7|8195.7|8224.1|8212.1|8207.6|8195.6|3
1655143500000|2022-06-13 18:05:00|8208.8|8196.8|8195.9|8183.9|8210|8198|8195.9|8183.9|0
1655143800000|2022-06-13 18:10:00|8195.8|8183.8|8189|8177|8198.4|8186.4|8186.7|8174.7|0
1655144100000|2022-06-13 18:15:00|8186.7|8174.7|8196.1|8184.1|8200.7|8188.7|8186.6|8174.6|0
1655144400000|2022-06-13 18:20:00|8196.2|8184.2|8196|8184|8205.5|8193.5|8196|8184|0
1655144700000|2022-06-13 18:25:00|8198.3|8186.3|8198.3|8186.3|8205.3|8193.3|8196|8184|0
1655145000000|2022-06-13 18:30:00|8198.2|8186.2|8197|8185|8200.7|8188.7|8184.1|8172.1|0
1655145300000|2022-06-13 18:35:00|8197.1|8185.1|8214.5|8202.5|8219.3|8207.3|8195.9|8183.9|0
1655145600000|2022-06-13 18:40:00|8212.2|8200.2|8216.8|8204.8|8226.3|8214.3|8209.8|8197.8|0
1655145900000|2022-06-13 18:45:00|8216.9|8204.9|8212.2|8200.2|8221.6|8209.6|8207.5|8195.5|0
1655146200000|2022-06-13 18:50:00|8212.1|8200.1|8207.7|8195.7|8214.8|8202.8|8203|8191|0
1655146500000|2022-06-13 18:55:00|8207.6|8195.6|8195.9|8183.9|8207.6|8195.6|8193.5|8181.5|0
1655146800000|2022-06-13 19:00:00|8195.8|8183.8|8200.5|8188.5|8205.3|8193.3|8186.5|8174.5|0
1655147100000|2022-06-13 19:05:00|8199.4|8187.4|8191|8179|8205.3|8193.3|8188.7|8176.7|0
1655147400000|2022-06-13 19:10:00|8193.3|8181.3|8186.2|8174.2|8193.3|8181.3|8183.8|8171.8|0
1655147700000|2022-06-13 19:15:00|8183.9|8171.9|8199.6|8187.6|8224.4|8212.4|8175.3|8163.3|0
1655148000000|2022-06-13 19:20:00|8198.5|8186.5|8186.7|8174.7|8205.6|8193.6|8185.6|8173.6|0
1655148300000|2022-06-13 19:25:00|8187.9|8175.9|8179.6|8167.6|8191.5|8179.5|8179.5|8167.5|0
1655148600000|2022-06-13 19:30:00|8179.5|8167.5|8172.6|8160.6|8182|8170|8165.5|8153.5|0
1655148900000|2022-06-13 19:35:00|8172.7|8160.7|8165.7|8153.7|8182.3|8170.3|8163.3|8151.3|0
1655149200000|2022-06-13 19:40:00|8163.4|8151.4|8160.9|8148.9|8165.8|8153.8|8158.5|8146.5|0
1655149500000|2022-06-13 19:45:00|8160.8|8148.8|8164.3|8152.3|8173.8|8161.8|8159.7|8147.7|0
1655149800000|2022-06-13 19:50:00|8164.5|8152.5|8171.5|8159.5|8171.5|8159.5|8152.4|8140.4|0
1655150100000|2022-06-13 19:55:00|8171.4|8159.4|8178.2|8166.2|8185.2|8173.2|8169.1|8157.1|0
1655150400000|2022-06-13 20:00:00|8178.3|8166.3|8180.6|8168.6|8180.6|8168.6|8163.9|8151.9|0
1655150700000|2022-06-13 20:05:00|8179.9|8167.9|8187.6|8175.6|8187.6|8175.6|8178.5|8166.5|0
1655151000000|2022-06-13 20:10:00|8187.7|8175.7|8183.2|8171.2|8195.6|8183.6|8182.7|8170.7|0
1655151300000|2022-06-13 20:15:00|8183|8171|8183|8171|8189.3|8177.3|8179.4|8167.4|0
1655151600000|2022-06-13 20:20:00|8182.9|8170.9|8175.4|8163.4|8183.2|8171.2|8174.7|8162.7|0
1655151900000|2022-06-13 20:25:00|8175|8163|8179.9|8167.9|8181.5|8169.5|8173.8|8161.8|0
1655152200000|2022-06-13 20:30:00|8180.1|8168.1|8184.8|8172.8|8186.9|8174.9|8180.1|8168.1|0
1655152500000|2022-06-13 20:35:00|8184.6|8172.6|8190.8|8178.8|8191.7|8179.7|8181.5|8169.5|0
1655152800000|2022-06-13 20:40:00|8190.3|8178.3|8191|8179|8193.1|8181.1|8188.2|8176.2|0
1655153100000|2022-06-13 20:45:00|8191.3|8179.3|8188|8176|8193.1|8181.1|8187.7|8175.7|0
1655153400000|2022-06-13 20:50:00|8188.2|8176.2|8189.4|8177.4|8190.1|8178.1|8184.7|8172.7|0
1655153700000|2022-06-13 20:55:00|8189.1|8177.1|8188|8176|8190.3|8178.3|8183.3|8171.3|0
1655154000000|2022-06-13 21:00:00|8188.4|8176.4|8187|8175|8188.7|8176.7|8186.6|8174.6|0
1655154300000|2022-06-13 21:05:00|8186.8|8174.8|8187.7|8175.7|8188.2|8176.2|8186.8|8174.8|0
1655154600000|2022-06-13 21:10:00|8187|8175|8186.6|8174.6|8188|8176|8186.3|8174.3|0
1655154900000|2022-06-13 21:15:00|8187|8175|8187.7|8175.7|8188.2|8176.2|8187|8175|0
1655155200000|2022-06-13 21:20:00|8188|8176|8189.9|8177.9|8189.9|8177.9|8187.3|8175.3|0
1655155500000|2022-06-13 21:25:00|8190.1|8178.1|8189.6|8177.6|8190.8|8178.8|8189.4|8177.4|0
1655155800000|2022-06-13 21:30:00|8189.9|8177.9|8190.1|8178.1|8191.3|8179.3|8189.8|8177.8|0
1655156100000|2022-06-13 21:35:00|8190.3|8178.3|8191|8179|8191.5|8179.5|8190.3|8178.3|0
1655156400000|2022-06-13 21:40:00|8190.8|8178.8|8189.8|8177.8|8190.8|8178.8|8189.6|8177.6|0
1655156700000|2022-06-13 21:45:00|8189.9|8177.9|8188.9|8176.9|8190.1|8178.1|8188.9|8176.9|0
1655157000000|2022-06-13 21:50:00|8189.4|8177.4|8189.8|8177.8|8190.6|8178.6|8188.9|8176.9|0
1655157300000|2022-06-13 21:55:00|8189.6|8177.6|8190.3|8178.3|8191.3|8179.3|8188.9|8176.9|0
1655157600000|2022-06-13 22:00:00|8191|8179|8196.9|8184.9|8201.8|8189.8|8191|8179|0
1655157900000|2022-06-13 22:05:00|8197.4|8185.4|8203.9|8191.9|8203.9|8191.9|8197.1|8185.1|0
1655158200000|2022-06-13 22:10:00|8203.5|8191.5|8204.5|8192.5|8205.4|8193.4|8202.6|8190.6|0
1655158500000|2022-06-13 22:15:00|8204|8192|8207.6|8195.6|8208|8196|8204|8192|0
1655158800000|2022-06-13 22:20:00|8207.8|8195.8|8206.9|8194.9|8208.5|8196.5|8203.6|8191.6|0
1655159100000|2022-06-13 22:25:00|8207.1|8195.1|8207.3|8195.3|8207.6|8195.6|8205.4|8193.4|0
1655159400000|2022-06-13 22:30:00|8207.1|8195.1|8205|8193|8208|8196|8204|8192|0
1655159700000|2022-06-13 22:35:00|8204.7|8192.7|8204.5|8192.5|8204.7|8192.7|8203.3|8191.3|0
1655160000000|2022-06-13 22:40:00|8204.3|8192.3|8202.6|8190.6|8205|8193|8201.5|8189.5|0
1655160300000|2022-06-13 22:45:00|8202.4|8190.4|8201.9|8189.9|8202.4|8190.4|8200.1|8188.1|0
1655160600000|2022-06-13 22:50:00|8201.5|8189.5|8201.5|8189.5|8201.7|8189.7|8199.3|8187.3|0
1655160900000|2022-06-13 22:55:00|8201.7|8189.7|8199.8|8187.8|8203.3|8191.3|8199.8|8187.8|0
1655161200000|2022-06-13 23:00:00|8200.1|8188.1|8197.5|8185.5|8201.5|8189.5|8197.5|8185.5|0
1655161500000|2022-06-13 23:05:00|8198|8186|8197.5|8185.5|8200.1|8188.1|8197.1|8185.1|0
1655161800000|2022-06-13 23:10:00|8197.1|8185.1|8194.7|8182.7|8198|8186|8193.5|8181.5|0
1655162100000|2022-06-13 23:15:00|8194.5|8182.5|8191.7|8179.7|8194.5|8182.5|8189.3|8177.3|0
1655162400000|2022-06-13 23:20:00|8191.6|8179.6|8194.9|8182.9|8195.4|8183.4|8191.2|8179.2|0
1655162700000|2022-06-13 23:25:00|8195|8183|8195.2|8183.2|8196.1|8184.1|8192.4|8180.4|0
1655163000000|2022-06-13 23:30:00|8195.4|8183.4|8190.2|8178.2|8196.3|8184.3|8190.2|8178.2|0
1655163300000|2022-06-13 23:35:00|8190.3|8178.3|8186.7|8174.7|8192.1|8180.1|8186.7|8174.7|0
1655163600000|2022-06-13 23:40:00|8187|8175|8184.4|8172.4|8187|8175|8183.9|8171.9|0
1655163900000|2022-06-13 23:45:00|8184.8|8172.8|8188.2|8176.2|8189.1|8177.1|8183.9|8171.9|0
1655164200000|2022-06-13 23:50:00|8188.4|8176.4|8190.1|8178.1|8190.8|8178.8|8187.7|8175.7|0
1655164500000|2022-06-13 23:55:00|8190.3|8178.3|8196.9|8184.9|8196.9|8184.9|8190.1|8178.1|0
1655164800000|2022-06-14 00:00:00|8196.7|8184.7|8193.4|8181.4|8200.9|8188.9|8191.7|8179.7|0
1655165100000|2022-06-14 00:05:00|8193.8|8181.8|8204.9|8192.9|8205.3|8193.3|8191|8179|0
1655165400000|2022-06-14 00:10:00|8205.3|8193.3|8206.8|8194.8|8210.5|8198.5|8203.7|8191.7|0
1655165700000|2022-06-14 00:15:00|8207|8195|8184.5|8172.5|8216.6|8204.6|8184.4|8172.4|0
1655166000000|2022-06-14 00:20:00|8185.6|8173.6|8196.1|8184.1|8198.4|8186.4|8182.2|8170.2|0
1655166300000|2022-06-14 00:25:00|8196|8184|8198.4|8186.4|8200.8|8188.8|8191.6|8179.6|0
1655166600000|2022-06-14 00:30:00|8198.5|8186.5|8212.3|8200.3|8212.3|8200.3|8196.1|8184.1|0
1655166900000|2022-06-14 00:35:00|8213.4|8201.4|8217|8205|8219.4|8207.4|8207.8|8195.8|0
1655167200000|2022-06-14 00:40:00|8217.1|8205.1|8212.5|8200.5|8219.4|8207.4|8210.1|8198.1|0
1655167500000|2022-06-14 00:45:00|8212.4|8200.4|8203.2|8191.2|8212.4|8200.4|8201|8189|0
1655167800000|2022-06-14 00:50:00|8202.1|8190.1|8205.6|8193.6|8205.6|8193.6|8196.4|8184.4|0
1655168100000|2022-06-14 00:55:00|8207.9|8195.9|8205.6|8193.6|8210.2|8198.2|8200.9|8188.9|0
1655168400000|2022-06-14 01:00:00|8207.9|8195.9|8205.7|8193.7|8208|8196|8198.7|8186.7|0
1655168700000|2022-06-14 01:05:00|8205.6|8193.6|8196.4|8184.4|8208|8196|8194.1|8182.1|0
1655169000000|2022-06-14 01:10:00|8195.3|8183.3|8196.4|8184.4|8198.8|8186.8|8194.1|8182.1|0
1655169300000|2022-06-14 01:15:00|8196.5|8184.5|8191.9|8179.9|8201.1|8189.1|8191.8|8179.8|0
1655169600000|2022-06-14 01:20:00|8191.8|8179.8|8201|8189|8201|8189|8191.8|8179.8|0
1655169900000|2022-06-14 01:25:00|8203.3|8191.3|8187.1|8175.1|8203.3|8191.3|8187.1|8175.1|0
1655170200000|2022-06-14 01:30:00|8187.2|8175.2|8194.2|8182.2|8194.2|8182.2|8180.2|8168.2|0
1655170500000|2022-06-14 01:35:00|8194.1|8182.1|8193|8181|8198.8|8186.8|8191.8|8179.8|0
1655170800000|2022-06-14 01:40:00|8194.1|8182.1|8182.6|8170.6|8194.1|8182.1|8182.6|8170.6|0
1655171100000|2022-06-14 01:45:00|8182.5|8170.5|8177.9|8165.9|8182.5|8170.5|8173.3|8161.3|0
1655171400000|2022-06-14 01:50:00|8175.6|8163.6|8173.4|8161.4|8181.5|8169.5|8171.1|8159.1|0
1655171700000|2022-06-14 01:55:00|8173.3|8161.3|8171.1|8159.1|8174.5|8162.5|8168.7|8156.7|0
1655172000000|2022-06-14 02:00:00|8171|8159|8175.7|8163.7|8178.1|8166.1|8168.7|8156.7|0
1655172300000|2022-06-14 02:05:00|8178|8166|8186.1|8174.1|8187.3|8175.3|8175.6|8163.6|0
1655172600000|2022-06-14 02:10:00|8185|8173|8182.7|8170.7|8187.3|8175.3|8182.6|8170.6|0
1655172900000|2022-06-14 02:15:00|8185|8173|8179.2|8167.2|8185.1|8173.1|8178|8166|0
1655173200000|2022-06-14 02:20:00|8180.3|8168.3|8184.9|8172.9|8187.3|8175.3|8180.3|8168.3|0
1655173500000|2022-06-14 02:25:00|8185|8173|8182.7|8170.7|8187.3|8175.3|8179.2|8167.2|0
1655173800000|2022-06-14 02:30:00|8182.6|8170.6|8187.3|8175.3|8189.7|8177.7|8182.6|8170.6|0
1655174100000|2022-06-14 02:35:00|8187.4|8175.4|8189.6|8177.6|8189.7|8177.7|8187.3|8175.3|0
1655174400000|2022-06-14 02:40:00|8189.7|8177.7|8185|8173|8192|8180|8185|8173|0
1655174700000|2022-06-14 02:45:00|8185.1|8173.1|8185.1|8173.1|8189.7|8177.7|8182.7|8170.7|0
1655175000000|2022-06-14 02:50:00|8187.3|8175.3|8185.1|8173.1|8189.7|8177.7|8184|8172|0
1655175300000|2022-06-14 02:55:00|8184|8172|8189.7|8177.7|8192|8180|8182.8|8170.8|0
1655175600000|2022-06-14 03:00:00|8189.8|8177.8|8195.6|8183.6|8196.7|8184.7|8189.7|8177.7|0
1655175900000|2022-06-14 03:05:00|8196.7|8184.7|8192.2|8180.2|8196.7|8184.7|8192.2|8180.2|0
1655176200000|2022-06-14 03:10:00|8193.4|8181.4|8195.8|8183.8|8199.2|8187.2|8191.1|8179.1|0
1655176500000|2022-06-14 03:15:00|8196.9|8184.9|8194.5|8182.5|8196.9|8184.9|8192.3|8180.3|0
1655176800000|2022-06-14 03:20:00|8194.6|8182.6|8196.9|8184.9|8199.1|8187.1|8194.5|8182.5|0
1655177100000|2022-06-14 03:25:00|8196.8|8184.8|8196.9|8184.9|8199.2|8187.2|8194.6|8182.6|0
1655177400000|2022-06-14 03:30:00|8199.1|8187.1|8206.1|8194.1|8206.2|8194.2|8196.8|8184.8|0
1655177700000|2022-06-14 03:35:00|8206.2|8194.2|8201.5|8189.5|8208.5|8196.5|8201.5|8189.5|0
1655178000000|2022-06-14 03:40:00|8199.3|8187.3|8199.3|8187.3|8199.3|8187.3|8196.9|8184.9|0
1655178300000|2022-06-14 03:45:00|8198.2|8186.2|8199.3|8187.3|8203.9|8191.9|8197|8185|0
1655178600000|2022-06-14 03:50:00|8199.2|8187.2|8203.9|8191.9|8206.2|8194.2|8197|8185|0
1655178900000|2022-06-14 03:55:00|8203.8|8191.8|8199.3|8187.3|8203.8|8191.8|8197|8185|0
1655179200000|2022-06-14 04:00:00|8199.4|8187.4|8230.1|8218.1|8233.6|8221.6|8199.4|8187.4|0
1655179500000|2022-06-14 04:05:00|8231.3|8219.3|8233.7|8221.7|8235.9|8223.9|8227.9|8215.9|0
1655179800000|2022-06-14 04:10:00|8233.6|8221.6|8238.2|8226.2|8238.3|8226.3|8231.3|8219.3|0
1655180100000|2022-06-14 04:15:00|8238.3|8226.3|8238.3|8226.3|8240.6|8228.6|8235.9|8223.9|0
1655180400000|2022-06-14 04:20:00|8237.2|8225.2|8233.8|8221.8|8238.3|8226.3|8231.3|8219.3|0
1655180700000|2022-06-14 04:25:00|8233.7|8221.7|8236.1|8224.1|8236.1|8224.1|8229.1|8217.1|0
1655181000000|2022-06-14 04:30:00|8236|8224|8236|8224|8238.3|8226.3|8229|8217|0
1655181300000|2022-06-14 04:35:00|8235.9|8223.9|8233.8|8221.8|8236|8224|8230.1|8218.1|0
1655181600000|2022-06-14 04:40:00|8233.9|8221.9|8233.8|8221.8|8236.1|8224.1|8233.8|8221.8|0
1655181900000|2022-06-14 04:45:00|8231.5|8219.5|8229.2|8217.2|8233.8|8221.8|8226.9|8214.9|0
1655182200000|2022-06-14 04:50:00|8229.1|8217.1|8233.8|8221.8|8233.9|8221.9|8226.8|8214.8|0
1655182500000|2022-06-14 04:55:00|8233.9|8221.9|8233.9|8221.9|8236.2|8224.2|8231.5|8219.5|0
1655182800000|2022-06-14 05:00:00|8233.8|8221.8|8239.7|8227.7|8240.9|8228.9|8231.5|8219.5|0
1655183100000|2022-06-14 05:05:00|8240.8|8228.8|8246.1|8234.1|8249.6|8237.6|8238.5|8226.5|0
1655183400000|2022-06-14 05:10:00|8247.3|8235.3|8250.6|8238.6|8253|8241|8243.7|8231.7|0
1655183700000|2022-06-14 05:15:00|8250.5|8238.5|8239.2|8227.2|8250.5|8238.5|8239.1|8227.1|0
1655184000000|2022-06-14 05:20:00|8239.1|8227.1|8239.6|8227.6|8241.9|8229.9|8235.1|8223.1|0
1655184300000|2022-06-14 05:25:00|8237.3|8225.3|8239.6|8227.6|8242|8230|8237.3|8225.3|0
1655184600000|2022-06-14 05:30:00|8237.3|8225.3|8239.6|8227.6|8246.7|8234.7|8237.3|8225.3|0
1655184900000|2022-06-14 05:35:00|8239.7|8227.7|8239.7|8227.7|8243.3|8231.3|8237.4|8225.4|0
1655185200000|2022-06-14 05:40:00|8239.8|8227.8|8253.6|8241.6|8255.9|8243.9|8239.8|8227.8|0
1655185500000|2022-06-14 05:45:00|8253.5|8241.5|8255.8|8243.8|8262.7|8250.7|8251.3|8239.3|0
1655185800000|2022-06-14 05:50:00|8257|8245|8262.9|8250.9|8262.9|8250.9|8253.5|8241.5|0
1655186100000|2022-06-14 05:55:00|8260.6|8248.6|8255.9|8243.9|8267.4|8255.4|8255.9|8243.9|0
1655186400000|2022-06-14 06:00:00|8256|8244|8252.8|8247.8|8260.8|8255.8|8243.8|8238.8|64
1655186700000|2022-06-14 06:05:00|8252.3|8247.3|8251.8|8246.8|8252.3|8247.3|8251.8|8246.8|2
1655187000000|2022-06-14 06:10:00|8251.3|8246.3|8263.3|8258.3|8263.3|8258.3|8250.3|8245.3|50
1655187300000|2022-06-14 06:15:00|8267.3|8262.3|8262.8|8257.8|8267.3|8262.3|8259.8|8254.8|109
1655187600000|2022-06-14 06:20:00|8262.3|8257.3|8264.3|8259.3|8264.3|8259.3|8258.3|8253.3|15
1655187900000|2022-06-14 06:25:00|8263.8|8258.8|8255.3|8250.3|8271.3|8266.3|8255.3|8250.3|77
1655188200000|2022-06-14 06:30:00|8254.3|8249.3|8256.8|8251.8|8259.8|8254.8|8253.8|8248.8|29
1655188500000|2022-06-14 06:35:00|8257.3|8252.3|8244.8|8239.8|8257.3|8252.3|8241.8|8236.8|10
1655188800000|2022-06-14 06:40:00|8245.3|8240.3|8250.3|8245.3|8250.8|8245.8|8243.8|8238.8|23
1655189100000|2022-06-14 06:45:00|8250.8|8245.8|8257.3|8252.3|8257.3|8252.3|8246.8|8241.8|68
1655189400000|2022-06-14 06:50:00|8257.8|8252.8|8257.8|8252.8|8259.3|8254.3|8255.3|8250.3|11
1655189700000|2022-06-14 06:55:00|8257.3|8252.3|8249.8|8244.8|8258.3|8253.3|8248.8|8243.8|31
1655190000000|2022-06-14 07:00:00|8249.3|8244.3|8263.8|8258.8|8263.8|8258.8|8233.8|8228.8|974
1655190300000|2022-06-14 07:05:00|8265.3|8260.3|8256.8|8251.8|8279.3|8274.3|8255.8|8250.8|435
1655190600000|2022-06-14 07:10:00|8255.8|8250.8|8246.8|8241.8|8263.3|8258.3|8241.3|8236.3|406
1655190900000|2022-06-14 07:15:00|8246.3|8241.3|8248.8|8243.8|8253.8|8248.8|8240.8|8235.8|437
1655191200000|2022-06-14 07:20:00|8249.8|8244.8|8225.8|8220.8|8249.8|8244.8|8220.8|8215.8|298
1655191500000|2022-06-14 07:25:00|8225.3|8220.3|8217.8|8212.8|8226.8|8221.8|8207.3|8202.3|447
1655191800000|2022-06-14 07:30:00|8218.8|8213.8|8233.8|8228.8|8236.3|8231.3|8213.8|8208.8|307
1655192100000|2022-06-14 07:35:00|8234.8|8229.8|8235.8|8230.8|8236.3|8231.3|8227.3|8222.3|187
1655192400000|2022-06-14 07:40:00|8236.8|8231.8|8257.3|8252.3|8258.8|8253.8|8236.8|8231.8|177
1655192700000|2022-06-14 07:45:00|8257.8|8252.8|8261.8|8256.8|8268.8|8263.8|8255.3|8250.3|1123
1655193000000|2022-06-14 07:50:00|8261.3|8256.3|8254.3|8249.3|8266.8|8261.8|8254.3|8249.3|175
1655193300000|2022-06-14 07:55:00|8253.8|8248.8|8251.8|8246.8|8255.8|8250.8|8243.8|8238.8|198
1655193600000|2022-06-14 08:00:00|8250.8|8245.8|8240.3|8235.3|8255.3|8250.3|8231.3|8226.3|523
1655193900000|2022-06-14 08:05:00|8239.8|8234.8|8232.8|8227.8|8239.8|8234.8|8227.3|8222.3|747
1655194200000|2022-06-14 08:10:00|8232.3|8227.3|8232.3|8227.3|8244.8|8239.8|8230.3|8225.3|151
1655194500000|2022-06-14 08:15:00|8233.8|8228.8|8225.8|8220.8|8239.8|8234.8|8222.3|8217.3|1230
1655194800000|2022-06-14 08:20:00|8225.3|8220.3|8221.8|8216.8|8230.8|8225.8|8217.8|8212.8|152
1655195100000|2022-06-14 08:25:00|8221.3|8216.3|8225.3|8220.3|8229.8|8224.8|8218.3|8213.3|1168
1655195400000|2022-06-14 08:30:00|8224.8|8219.8|8238.8|8233.8|8239.3|8234.3|8211.3|8206.3|210
1655195700000|2022-06-14 08:35:00|8238.3|8233.3|8230.8|8225.8|8243.3|8238.3|8230.8|8225.8|665
1655196000000|2022-06-14 08:40:00|8231.3|8226.3|8225.8|8220.8|8234.3|8229.3|8221.8|8216.8|137
1655196300000|2022-06-14 08:45:00|8226.3|8221.3|8232.3|8227.3|8236.8|8231.8|8221.8|8216.8|181
1655196600000|2022-06-14 08:50:00|8231.3|8226.3|8231.3|8226.3|8236.3|8231.3|8229.3|8224.3|1397
1655196900000|2022-06-14 08:55:00|8231.8|8226.8|8222.8|8217.8|8233.8|8228.8|8220.3|8215.3|178
1655197200000|2022-06-14 09:00:00|8221.8|8216.8|8222.3|8217.3|8230.8|8225.8|8215.8|8210.8|150
1655197500000|2022-06-14 09:05:00|8222.8|8217.8|8219.3|8214.3|8223.8|8218.8|8213.3|8208.3|730
1655197800000|2022-06-14 09:10:00|8219.8|8214.8|8212.3|8207.3|8220.8|8215.8|8208.3|8203.3|765
1655198100000|2022-06-14 09:15:00|8211.8|8206.8|8214.8|8209.8|8216.8|8211.8|8208.8|8203.8|1093
1655198400000|2022-06-14 09:20:00|8215.3|8210.3|8217.8|8212.8|8221.8|8216.8|8209.8|8204.8|211
1655198700000|2022-06-14 09:25:00|8217.3|8212.3|8206.8|8201.8|8217.3|8212.3|8201.3|8196.3|183
1655199000000|2022-06-14 09:30:00|8207.3|8202.3|8201.8|8196.8|8215.8|8210.8|8201.8|8196.8|491
1655199300000|2022-06-14 09:35:00|8202.3|8197.3|8205.8|8200.8|8210.8|8205.8|8198.8|8193.8|265
1655199600000|2022-06-14 09:40:00|8205.3|8200.3|8198.8|8193.8|8208.8|8203.8|8197.3|8192.3|112
1655199900000|2022-06-14 09:45:00|8199.3|8194.3|8191.3|8186.3|8199.3|8194.3|8190.3|8185.3|113
1655200200000|2022-06-14 09:50:00|8191.8|8186.8|8177.8|8172.8|8191.8|8186.8|8177.8|8172.8|213
1655200500000|2022-06-14 09:55:00|8178.3|8173.3|8165.8|8160.8|8178.8|8173.8|8164.3|8159.3|2490
1655200800000|2022-06-14 10:00:00|8165.3|8160.3|8152.3|8147.3|8167.8|8162.8|8151.3|8146.3|136
1655201100000|2022-06-14 10:05:00|8151.8|8146.8|8155.3|8150.3|8158.3|8153.3|8150.8|8145.8|168
1655201400000|2022-06-14 10:10:00|8155.8|8150.8|8142.3|8137.3|8156.3|8151.3|8141.3|8136.3|113
1655201700000|2022-06-14 10:15:00|8142.8|8137.8|8137.3|8132.3|8144.3|8139.3|8136.8|8131.8|150
1655202000000|2022-06-14 10:20:00|8136.3|8131.3|8133.8|8128.8|8139.8|8134.8|8124.8|8119.8|247
1655202300000|2022-06-14 10:25:00|8133.3|8128.3|8125.8|8120.8|8134.3|8129.3|8124.8|8119.8|114
1655202600000|2022-06-14 10:30:00|8125.3|8120.3|8138.8|8133.8|8146.8|8141.8|8121.3|8116.3|399
1655202900000|2022-06-14 10:35:00|8138.3|8133.3|8140.3|8135.3|8141.8|8136.8|8131.8|8126.8|117
1655203200000|2022-06-14 10:40:00|8140.8|8135.8|8143.8|8138.8|8144.3|8139.3|8137.3|8132.3|116
1655203500000|2022-06-14 10:45:00|8144.3|8139.3|8146.8|8141.8|8152.8|8147.8|8143.3|8138.3|152
1655203800000|2022-06-14 10:50:00|8146.3|8141.3|8146.3|8141.3|8148.8|8143.8|8143.8|8138.8|89
1655204100000|2022-06-14 10:55:00|8145.3|8140.3|8126.3|8121.3|8146.3|8141.3|8126.3|8121.3|635
1655204400000|2022-06-14 11:00:00|8127.3|8122.3|8123.3|8118.3|8132.8|8127.8|8116.8|8111.8|139
1655204700000|2022-06-14 11:05:00|8122.8|8117.8|8107.8|8102.8|8125.3|8120.3|8105.8|8100.8|101
1655205000000|2022-06-14 11:10:00|8107.3|8102.3|8127.8|8122.8|8129.8|8124.8|8107.3|8102.3|126
1655205300000|2022-06-14 11:15:00|8128.3|8123.3|8136.3|8131.3|8136.3|8131.3|8124.3|8119.3|139
1655205600000|2022-06-14 11:20:00|8136.8|8131.8|8149.3|8144.3|8150.3|8145.3|8136.8|8131.8|138
1655205900000|2022-06-14 11:25:00|8148.3|8143.3|8139.8|8134.8|8151.3|8146.3|8139.3|8134.3|83
1655206200000|2022-06-14 11:30:00|8139.3|8134.3|8130.8|8125.8|8146.8|8141.8|8130.8|8125.8|141
1655206500000|2022-06-14 11:35:00|8130.3|8125.3|8122.3|8117.3|8130.3|8125.3|8120.3|8115.3|107
1655206800000|2022-06-14 11:40:00|8119.9|8114.9|8112.9|8107.9|8120.4|8115.4|8112.9|8107.9|628
1655207100000|2022-06-14 11:45:00|8112.4|8107.4|8110.9|8105.9|8113.9|8108.9|8108.9|8103.9|88
1655207400000|2022-06-14 11:50:00|8109.9|8104.9|8110.9|8105.9|8115.9|8110.9|8108.4|8103.4|110
1655207700000|2022-06-14 11:55:00|8111.4|8106.4|8107.4|8102.4|8116.4|8111.4|8106.4|8101.4|73
1655208000000|2022-06-14 12:00:00|8108.4|8103.4|8130.4|8125.4|8136.4|8131.4|8105.4|8100.4|256
1655208300000|2022-06-14 12:05:00|8130.9|8125.9|8134.9|8129.9|8136.9|8131.9|8128.9|8123.9|187
1655208600000|2022-06-14 12:10:00|8135.4|8130.4|8131.9|8126.9|8135.4|8130.4|8127.4|8122.4|591
1655208900000|2022-06-14 12:15:00|8132.4|8127.4|8133.4|8128.4|8137.9|8132.9|8130.9|8125.9|204
1655209200000|2022-06-14 12:20:00|8133.9|8128.9|8134.4|8129.4|8139.4|8134.4|8131.9|8126.9|158
1655209500000|2022-06-14 12:25:00|8133.9|8128.9|8129.4|8124.4|8134.9|8129.9|8128.4|8123.4|103
1655209800000|2022-06-14 12:30:00|8129.9|8124.9|8147.4|8142.4|8148.9|8143.9|8128.9|8123.9|158
1655210100000|2022-06-14 12:35:00|8147.9|8142.9|8145.9|8140.9|8147.9|8142.9|8140.4|8135.4|134
1655210400000|2022-06-14 12:40:00|8146.4|8141.4|8160.4|8155.4|8161.9|8156.9|8145.4|8140.4|118
1655210700000|2022-06-14 12:45:00|8159.9|8154.9|8141.4|8136.4|8159.9|8154.9|8139.4|8134.4|391
1655211000000|2022-06-14 12:50:00|8141.9|8136.9|8150.9|8145.9|8155.4|8150.4|8138.4|8133.4|256
1655211300000|2022-06-14 12:55:00|8151.4|8146.4|8152.4|8147.4|8158.4|8153.4|8150.4|8145.4|66
1655211600000|2022-06-14 13:00:00|8151.9|8146.9|8155.4|8150.4|8156.9|8151.9|8148.4|8143.4|88
1655211900000|2022-06-14 13:05:00|8154.9|8149.9|8149.4|8144.4|8155.4|8150.4|8141.4|8136.4|337
1655212200000|2022-06-14 13:10:00|8148.9|8143.9|8145.4|8140.4|8150.4|8145.4|8143.9|8138.9|99
1655212500000|2022-06-14 13:15:00|8146.4|8141.4|8159.9|8154.9|8159.9|8154.9|8145.9|8140.9|308
1655212800000|2022-06-14 13:20:00|8159.4|8154.4|8166.9|8161.9|8169.9|8164.9|8158.4|8153.4|120
1655213100000|2022-06-14 13:25:00|8166.4|8161.4|8150.9|8145.9|8166.9|8161.9|8150.4|8145.4|101
1655213400000|2022-06-14 13:30:00|8151.4|8146.4|8146.4|8141.4|8156.9|8151.9|8134.9|8129.9|312
1655213700000|2022-06-14 13:35:00|8145.9|8140.9|8137.9|8132.9|8147.4|8142.4|8135.4|8130.4|150
1655214000000|2022-06-14 13:40:00|8137.4|8132.4|8125.9|8120.9|8137.4|8132.4|8124.9|8119.9|253
1655214300000|2022-06-14 13:45:00|8126.4|8121.4|8144.4|8139.4|8150.4|8145.4|8125.9|8120.9|277
1655214600000|2022-06-14 13:50:00|8144.9|8139.9|8169.9|8164.9|8171.9|8166.9|8137.9|8132.9|382
1655214900000|2022-06-14 13:55:00|8169.4|8164.4|8176.4|8171.4|8178.9|8173.9|8168.4|8163.4|191
1655215200000|2022-06-14 14:00:00|8175.9|8170.9|8167.4|8162.4|8182.4|8177.4|8165.4|8160.4|425
1655215500000|2022-06-14 14:05:00|8166.9|8161.9|8154.4|8149.4|8168.4|8163.4|8152.4|8147.4|294
1655215800000|2022-06-14 14:10:00|8155.4|8150.4|8153.4|8148.4|8161.4|8156.4|8147.4|8142.4|214
1655216100000|2022-06-14 14:15:00|8152.9|8147.9|8142.4|8137.4|8153.9|8148.9|8142.4|8137.4|109
1655216400000|2022-06-14 14:20:00|8141.9|8136.9|8130.9|8125.9|8142.4|8137.4|8128.4|8123.4|141
1655216700000|2022-06-14 14:25:00|8130.4|8125.4|8112.4|8107.4|8130.9|8125.9|8111.9|8106.9|242
1655217000000|2022-06-14 14:30:00|8112.9|8107.9|8120.9|8115.9|8124.9|8119.9|8109.4|8104.4|1061
1655217300000|2022-06-14 14:35:00|8121.4|8116.4|8108.9|8103.9|8121.9|8116.9|8107.4|8102.4|518
1655217600000|2022-06-14 14:40:00|8109.4|8104.4|8096.9|8091.9|8109.4|8104.4|8092.9|8087.9|3084
1655217900000|2022-06-14 14:45:00|8097.4|8092.4|8108.4|8103.4|8109.9|8104.9|8095.9|8090.9|957
1655218200000|2022-06-14 14:50:00|8108.9|8103.9|8110.4|8105.4|8120.9|8115.9|8105.9|8100.9|325
1655218500000|2022-06-14 14:55:00|8109.9|8104.9|8106.9|8101.9|8115.9|8110.9|8106.4|8101.4|226
1655218800000|2022-06-14 15:00:00|8107.4|8102.4|8113.9|8108.9|8117.4|8112.4|8104.4|8099.4|281
1655219100000|2022-06-14 15:05:00|8114.4|8109.4|8089.9|8084.9|8114.4|8109.4|8088.9|8083.9|208
1655219400000|2022-06-14 15:10:00|8089.4|8084.4|8082.9|8077.9|8090.9|8085.9|8080.9|8075.9|516
1655219700000|2022-06-14 15:15:00|8081.9|8076.9|8083.4|8078.4|8085.9|8080.9|8077.9|8072.9|272
1655220000000|2022-06-14 15:20:00|8082.9|8077.9|8081.4|8076.4|8084.9|8079.9|8070.4|8065.4|364
1655220300000|2022-06-14 15:25:00|8080.9|8075.9|8078.4|8073.4|8090.4|8085.4|8077.9|8072.9|848
1655220600000|2022-06-14 15:30:00|8079.2|8072.2|8072.2|8065.2|8083.2|8077.2|8069.2|8062.2|910
1655220900000|2022-06-14 15:35:00|8071.2|8066.2|8066.2|8060.2|8082.2|8075.2|8064.2|8058.2|275
1655221200000|2022-06-14 15:40:00|8067.2|8061.2|8078.2|8072.2|8080.2|8073.2|8065.2|8057.2|104
1655221500000|2022-06-14 15:45:00|8079.2|8073.2|8069.2|8062.2|8080.2|8073.2|8061.2|8055.2|223
1655221800000|2022-06-14 15:50:00|8068.2|8063.2|8066.2|8059.2|8070.2|8063.2|8059.2|8052.2|61
1655222100000|2022-06-14 15:55:00|8065.2|8060.2|8065.2|8058.2|8072.2|8065.2|8064.2|8058.2|60
1655222400000|2022-06-14 16:00:00|8063.2|8057.2|8044.2|8037.2|8063.2|8057.2|8044.2|8037.2|66
1655222700000|2022-06-14 16:05:00|8043.2|8038.2|8044.2|8037.2|8046.2|8039.2|8040.2|8034.2|24
1655223000000|2022-06-14 16:10:00|8045.2|8039.2|8032.2|8025.2|8046.2|8039.2|8031.2|8025.2|134
1655223300000|2022-06-14 16:15:00|8031.2|8024.2|8047.2|8040.2|8048.2|8041.2|8029.2|8022.2|71
1655223600000|2022-06-14 16:20:00|8049.2|8041.2|8040.2|8033.2|8052.2|8045.2|8035.2|8028.2|48
1655223900000|2022-06-14 16:25:00|8041.2|8034.2|8041.2|8035.2|8043.2|8037.2|8038.2|8031.2|20
1655224200000|2022-06-14 16:30:00|8042.2|8036.2|8036.2|8029.2|8043.2|8036.2|8035.2|8029.2|42
1655224500000|2022-06-14 16:35:00|8035.2|8028.2|8034.2|8027.2|8037.2|8030.2|8030.2|8023.2|54
1655224800000|2022-06-14 16:40:00|8033.2|8028.2|8035.2|8028.2|8037.2|8030.2|8032.2|8025.2|44
1655225100000|2022-06-14 16:45:00|8036.2|8029.2|8038.2|8031.2|8038.2|8032.2|8034.2|8028.2|49
1655225400000|2022-06-14 16:50:00|8037.2|8030.2|8042.2|8036.2|8044.2|8037.2|8034.2|8027.2|63
1655225700000|2022-06-14 16:55:00|8043.2|8037.2|8051.2|8044.2|8051.2|8044.2|8043.2|8036.2|47
1655226000000|2022-06-14 17:00:00|8050.2|8042.2|8048.2|8040.2|8054.2|8047.2|8042.2|8035.2|43
1655226300000|2022-06-14 17:05:00|8047.2|8039.2|8060.2|8053.2|8061.2|8054.2|8046.2|8039.2|42
1655226600000|2022-06-14 17:10:00|8061.2|8052.2|8059.2|8052.2|8062.2|8055.2|8053.2|8047.2|96
1655226900000|2022-06-14 17:15:00|8060.2|8053.2|8075.2|8068.2|8077.2|8070.2|8058.2|8051.2|198
1655227200000|2022-06-14 17:20:00|8076.2|8069.2|8074.2|8067.2|8081.2|8075.2|8074.2|8066.2|151
1655227500000|2022-06-14 17:25:00|8075.2|8068.2|8054.2|8046.2|8075.2|8068.2|8054.2|8046.2|165
1655227800000|2022-06-14 17:30:00|8053.2|8045.2|8038.2|8030.2|8054.2|8046.2|8038.2|8029.2|114
1655228100000|2022-06-14 17:35:00|8039.2|8031.2|8028.2|8019.2|8045.2|8034.2|8025.2|8019.2|25
1655228400000|2022-06-14 17:40:00|8027.2|8020.2|8022.2|8013.2|8032.2|8025.2|8014.2|8008.2|22
1655228700000|2022-06-14 17:45:00|8024.2|8014.2|8019.2|8009.2|8027.2|8019.2|8014.2|8005.2|36
1655229000000|2022-06-14 17:50:00|8018.2|8008.2|8029.2|8020.2|8029.2|8020.2|8016.2|8008.2|44
1655229300000|2022-06-14 17:55:00|8028.2|8021.2|8026.5|8014.5|8029.2|8022.2|8018.2|8010.2|48
1655229600000|2022-06-14 18:00:00|8026.6|8014.6|8031.3|8019.3|8036|8024|8024.3|8012.3|0
1655229900000|2022-06-14 18:05:00|8033.6|8021.6|8045.2|8033.2|8047.6|8035.6|8029|8017|0
1655230200000|2022-06-14 18:10:00|8042.9|8030.9|8026.7|8014.7|8042.9|8030.9|8022|8010|0
1655230500000|2022-06-14 18:15:00|8026.8|8014.8|8033.4|8021.4|8033.4|8021.4|8024.4|8012.4|0
1655230800000|2022-06-14 18:20:00|8035.7|8023.7|8033.4|8021.4|8042.7|8030.7|8031|8019|0
1655231100000|2022-06-14 18:25:00|8033.3|8021.3|8031.1|8019.1|8035.8|8023.8|8026.4|8014.4|0
1655231400000|2022-06-14 18:30:00|8028.8|8016.8|8035.6|8023.6|8035.7|8023.7|8021.7|8009.7|0
1655231700000|2022-06-14 18:35:00|8033.3|8021.3|8037.9|8025.9|8040.4|8028.4|8030.9|8018.9|0
1655232000000|2022-06-14 18:40:00|8038|8026|8021.7|8009.7|8038|8026|8019.4|8007.4|0
1655232300000|2022-06-14 18:45:00|8020.6|8008.6|8018.5|8006.5|8028.6|8016.6|8016.1|8004.1|0
1655232600000|2022-06-14 18:50:00|8016.3|8004.3|8020.8|8008.8|8025.6|8013.6|8013.8|8001.8|0
1655232900000|2022-06-14 18:55:00|8019.8|8007.8|8019.8|8007.8|8024.5|8012.5|8017.5|8005.5|0
1655233200000|2022-06-14 19:00:00|8019.7|8007.7|8024.2|8012.2|8026.5|8014.5|8015.1|8003.1|0
1655233500000|2022-06-14 19:05:00|8024.1|8012.1|8013.6|8001.6|8024.2|8012.2|8013.6|8001.6|0
1655233800000|2022-06-14 19:10:00|8013.7|8001.7|8001.8|7989.8|8020.4|8008.4|8001.8|7989.8|0
1655234100000|2022-06-14 19:15:00|8004.1|7992.1|7997.2|7985.2|8004.2|7992.2|7994.8|7982.8|0
1655234400000|2022-06-14 19:20:00|7999.5|7987.5|7999.6|7987.6|8011.1|7999.1|7999.5|7987.5|0
1655234700000|2022-06-14 19:25:00|7997.4|7985.4|8018.5|8006.5|8020.9|8008.9|7997.3|7985.3|0
1655235000000|2022-06-14 19:30:00|8020.8|8008.8|8032.4|8020.4|8039.6|8027.6|8018.4|8006.4|0
1655235300000|2022-06-14 19:35:00|8032.5|8020.5|8051.2|8039.2|8053.7|8041.7|8032.4|8020.4|0
1655235600000|2022-06-14 19:40:00|8051.3|8039.3|8046.5|8034.5|8063|8051|8044.2|8032.2|0
1655235900000|2022-06-14 19:45:00|8044.2|8032.2|8062.9|8050.9|8065.3|8053.3|8043|8031|0
1655236200000|2022-06-14 19:50:00|8063|8051|8048.8|8036.8|8063|8051|8046.3|8034.3|0
1655236500000|2022-06-14 19:55:00|8048.7|8036.7|8062.3|8050.3|8062.3|8050.3|8045.2|8033.2|0
1655236800000|2022-06-14 20:00:00|8064.3|8052.3|8051|8039|8067.8|8055.8|8049.6|8037.6|0
1655237100000|2022-06-14 20:05:00|8050.5|8038.5|8055.2|8043.2|8057.5|8045.5|8050.5|8038.5|0
1655237400000|2022-06-14 20:10:00|8055.7|8043.7|8052.6|8040.6|8060.1|8048.1|8051.7|8039.7|0
1655237700000|2022-06-14 20:15:00|8052.4|8040.4|8051.7|8039.7|8054|8042|8050.1|8038.1|0
1655238000000|2022-06-14 20:20:00|8051.2|8039.2|8054.1|8042.1|8054.1|8042.1|8050.5|8038.5|0
1655238300000|2022-06-14 20:25:00|8054.6|8042.6|8050.6|8038.6|8054.6|8042.6|8050.4|8038.4|0
1655238600000|2022-06-14 20:30:00|8051.1|8039.1|8055.3|8043.3|8058.3|8046.3|8050.6|8038.6|0
1655238900000|2022-06-14 20:35:00|8055.5|8043.5|8057.9|8045.9|8058.3|8046.3|8054.8|8042.8|0
1655239200000|2022-06-14 20:40:00|8057.8|8045.8|8060.7|8048.7|8060.7|8048.7|8057.1|8045.1|0
1655239500000|2022-06-14 20:45:00|8060.9|8048.9|8063.5|8051.5|8063.7|8051.7|8058.1|8046.1|0
1655239800000|2022-06-14 20:50:00|8063.2|8051.2|8063.2|8051.2|8064.7|8052.7|8062.1|8050.1|0
1655240100000|2022-06-14 20:55:00|8063.3|8051.3|8064.9|8052.9|8064.9|8052.9|8057.9|8045.9|0
1655240400000|2022-06-14 21:00:00|8064.7|8052.7|8065.3|8053.3|8065.3|8053.3|8063|8051|0
1655240700000|2022-06-14 21:05:00|8065.4|8053.4|8063.2|8051.2|8065.6|8053.6|8061.6|8049.6|0
1655241000000|2022-06-14 21:10:00|8063.3|8051.3|8064.2|8052.2|8064.2|8052.2|8063.3|8051.3|0
1655241300000|2022-06-14 21:15:00|8063.9|8051.9|8062.8|8050.8|8064.2|8052.2|8062.8|8050.8|0
1655241600000|2022-06-14 21:20:00|8062.5|8050.5|8063.3|8051.3|8063.3|8051.3|8062.5|8050.5|0
1655241900000|2022-06-14 21:25:00|8063.2|8051.2|8062.8|8050.8|8063.2|8051.2|8062.6|8050.6|0
1655242200000|2022-06-14 21:30:00|8063|8051|8062.8|8050.8|8063|8051|8062.8|8050.8|0
1655242500000|2022-06-14 21:35:00|8062.6|8050.6|8063.3|8051.3|8063.3|8051.3|8062.6|8050.6|0
1655242800000|2022-06-14 21:40:00|8063.5|8051.5|8065.4|8053.4|8065.4|8053.4|8063.2|8051.2|0
1655243100000|2022-06-14 21:45:00|8065.3|8053.3|8065.3|8053.3|8065.4|8053.4|8064.8|8052.8|0
1655243400000|2022-06-14 21:50:00|8065.1|8053.1|8064.4|8052.4|8065.1|8053.1|8063.9|8051.9|0
1655243700000|2022-06-14 21:55:00|8064.3|8052.3|8064.4|8052.4|8064.4|8052.4|8063.9|8051.9|0
1655244000000|2022-06-14 22:00:00|8066.2|8054.2|8072.2|8060.2|8072.7|8060.7|8066.2|8054.2|0
1655244300000|2022-06-14 22:05:00|8072.4|8060.4|8070.1|8058.1|8074.8|8062.8|8069.4|8057.4|0
1655244600000|2022-06-14 22:10:00|8070.6|8058.6|8073.4|8061.4|8074.6|8062.6|8069.4|8057.4|0
1655244900000|2022-06-14 22:15:00|8073.5|8061.5|8069.5|8057.5|8074.1|8062.1|8068.5|8056.5|0
1655245200000|2022-06-14 22:20:00|8070.2|8058.2|8077.1|8065.1|8077.1|8065.1|8068.5|8056.5|0
1655245500000|2022-06-14 22:25:00|8076.8|8064.8|8075.9|8063.9|8077.5|8065.5|8075.4|8063.4|0
1655245800000|2022-06-14 22:30:00|8075.7|8063.7|8078.5|8066.5|8079.2|8067.2|8075.7|8063.7|0
1655246100000|2022-06-14 22:35:00|8078.9|8066.9|8079.6|8067.6|8079.9|8067.9|8076.6|8064.6|0
1655246400000|2022-06-14 22:40:00|8079.7|8067.7|8081.3|8069.3|8084.1|8072.1|8079.6|8067.6|0
1655246700000|2022-06-14 22:45:00|8081.5|8069.5|8082.2|8070.2|8083.1|8071.1|8081.5|8069.5|0
1655247000000|2022-06-14 22:50:00|8082.7|8070.7|8077.1|8065.1|8082.7|8070.7|8077.1|8065.1|0
1655247300000|2022-06-14 22:55:00|8076.8|8064.8|8074.5|8062.5|8077.1|8065.1|8074.5|8062.5|0
1655247600000|2022-06-14 23:00:00|8075|8063|8076.1|8064.1|8077.3|8065.3|8074.5|8062.5|0
1655247900000|2022-06-14 23:05:00|8076.3|8064.3|8074.4|8062.4|8076.5|8064.5|8074.4|8062.4|0
1655248200000|2022-06-14 23:10:00|8073.5|8061.5|8070.4|8058.4|8074|8062|8067.4|8055.4|0
1655248500000|2022-06-14 23:15:00|8070.5|8058.5|8069.7|8057.7|8070.7|8058.7|8066.9|8054.9|0
1655248800000|2022-06-14 23:20:00|8069.5|8057.5|8078.9|8066.9|8078.9|8066.9|8067.9|8055.9|0
1655249100000|2022-06-14 23:25:00|8079.1|8067.1|8078.9|8066.9|8080.5|8068.5|8078.9|8066.9|0
1655249400000|2022-06-14 23:30:00|8079.1|8067.1|8080.1|8068.1|8080.6|8068.6|8077.6|8065.6|0
1655249700000|2022-06-14 23:35:00|8079.9|8067.9|8080.1|8068.1|8080.1|8068.1|8075.4|8063.4|0
1655250000000|2022-06-14 23:40:00|8079.9|8067.9|8081.5|8069.5|8081.5|8069.5|8077.1|8065.1|0
1655250300000|2022-06-14 23:45:00|8082|8070|8086.7|8074.7|8086.7|8074.7|8081.1|8069.1|0
1655250600000|2022-06-14 23:50:00|8086.8|8074.8|8093.3|8081.3|8094|8082|8086.7|8074.7|0
1655250900000|2022-06-14 23:55:00|8093.5|8081.5|8095.5|8083.5|8101.3|8089.3|8093.1|8081.1|0
1655251200000|2022-06-15 00:00:00|8095.1|8083.1|8096|8084|8096.9|8084.9|8092.5|8080.5|0
1655251500000|2022-06-15 00:05:00|8095.5|8083.5|8091.1|8079.1|8095.5|8083.5|8087.8|8075.8|0
1655251800000|2022-06-15 00:10:00|8090.9|8078.9|8090.9|8078.9|8091.3|8079.3|8088.1|8076.1|0
1655252100000|2022-06-15 00:15:00|8090.8|8078.8|8095.9|8083.9|8097.1|8085.1|8078.8|8066.8|0
1655252400000|2022-06-15 00:20:00|8094.8|8082.8|8084.5|8072.5|8094.8|8082.8|8083.3|8071.3|0
1655252700000|2022-06-15 00:25:00|8083.4|8071.4|8076.6|8064.6|8085.7|8073.7|8074.3|8062.3|0
1655253000000|2022-06-15 00:30:00|8076.5|8064.5|8078.9|8066.9|8085.7|8073.7|8074.3|8062.3|0
1655253300000|2022-06-15 00:35:00|8078.8|8066.8|8078.9|8066.9|8081.2|8069.2|8074.3|8062.3|0
1655253600000|2022-06-15 00:40:00|8081.2|8069.2|8072.1|8060.1|8081.2|8069.2|8069.8|8057.8|0
1655253900000|2022-06-15 00:45:00|8072|8060|8072|8060|8076.6|8064.6|8067.4|8055.4|0
1655254200000|2022-06-15 00:50:00|8071.9|8059.9|8065.1|8053.1|8071.9|8059.9|8062.7|8050.7|0
1655254500000|2022-06-15 00:55:00|8063.9|8051.9|8067.4|8055.4|8069.7|8057.7|8062.7|8050.7|0
1655254800000|2022-06-15 01:00:00|8068.6|8056.6|8081.1|8069.1|8083.5|8071.5|8067.4|8055.4|0
1655255100000|2022-06-15 01:05:00|8078.9|8066.9|8076.6|8064.6|8078.9|8066.9|8071.9|8059.9|0
1655255400000|2022-06-15 01:10:00|8076.7|8064.7|8065.3|8053.3|8078.9|8066.9|8065.3|8053.3|0
1655255700000|2022-06-15 01:15:00|8063|8051|8069.8|8057.8|8072.2|8060.2|8060.7|8048.7|0
1655256000000|2022-06-15 01:20:00|8069.9|8057.9|8087|8075|8088.1|8076.1|8067.5|8055.5|0
1655256300000|2022-06-15 01:25:00|8088.1|8076.1|8085.8|8073.8|8095|8083|8083.5|8071.5|0
1655256600000|2022-06-15 01:30:00|8085.9|8073.9|8091.5|8079.5|8092.7|8080.7|8083.5|8071.5|0
1655256900000|2022-06-15 01:35:00|8092.7|8080.7|8090.4|8078.4|8092.7|8080.7|8082.4|8070.4|0
1655257200000|2022-06-15 01:40:00|8091.5|8079.5|8097.3|8085.3|8097.3|8085.3|8088.1|8076.1|0
1655257500000|2022-06-15 01:45:00|8099.5|8087.5|8092.7|8080.7|8099.6|8087.6|8088.1|8076.1|0
1655257800000|2022-06-15 01:50:00|8093.9|8081.9|8085.6|8073.6|8095|8083|8085.6|8073.6|0
1655258100000|2022-06-15 01:55:00|8085.7|8073.7|8083.4|8071.4|8088|8076|8083.4|8071.4|0
1655258400000|2022-06-15 02:00:00|8083.5|8071.5|8089.2|8077.2|8090.4|8078.4|8083.4|8071.4|0
1655258700000|2022-06-15 02:05:00|8090.3|8078.3|8089.2|8077.2|8090.4|8078.4|8084.6|8072.6|0
1655259000000|2022-06-15 02:10:00|8088.1|8076.1|8088.1|8076.1|8088.2|8076.2|8083.6|8071.6|0
1655259300000|2022-06-15 02:15:00|8088.2|8076.2|8088.2|8076.2|8089.3|8077.3|8083.5|8071.5|0
1655259600000|2022-06-15 02:20:00|8090.4|8078.4|8088.2|8076.2|8092.7|8080.7|8088.1|8076.1|0
1655259900000|2022-06-15 02:25:00|8089.3|8077.3|8088|8076|8092.7|8080.7|8085.8|8073.8|0
1655260200000|2022-06-15 02:30:00|8088.1|8076.1|8090.4|8078.4|8090.4|8078.4|8088|8076|0
1655260500000|2022-06-15 02:35:00|8090.5|8078.5|8095|8083|8095.1|8083.1|8090.4|8078.4|0
1655260800000|2022-06-15 02:40:00|8095.1|8083.1|8097.4|8085.4|8097.4|8085.4|8092.8|8080.8|0
1655261100000|2022-06-15 02:45:00|8099.6|8087.6|8094.9|8082.9|8099.7|8087.7|8092.7|8080.7|0
1655261400000|2022-06-15 02:50:00|8093.8|8081.8|8094.9|8082.9|8097.2|8085.2|8092.6|8080.6|0
1655261700000|2022-06-15 02:55:00|8096.1|8084.1|8094.9|8082.9|8099.5|8087.5|8094.9|8082.9|0
1655262000000|2022-06-15 03:00:00|8097.2|8085.2|8097.2|8085.2|8097.3|8085.3|8094.9|8082.9|0
1655262300000|2022-06-15 03:05:00|8096.1|8084.1|8101.7|8089.7|8104|8092|8094.9|8082.9|0
1655262600000|2022-06-15 03:10:00|8101.8|8089.8|8108.7|8096.7|8108.7|8096.7|8101.8|8089.8|0
1655262900000|2022-06-15 03:15:00|8110.9|8098.9|8106.4|8094.4|8110.9|8098.9|8104|8092|0
1655263200000|2022-06-15 03:20:00|8106.3|8094.3|8106.3|8094.3|8106.4|8094.4|8101.7|8089.7|0
1655263500000|2022-06-15 03:25:00|8106.2|8094.2|8106.3|8094.3|8106.3|8094.3|8101.7|8089.7|0
1655263800000|2022-06-15 03:30:00|8104|8092|8101.7|8089.7|8104|8092|8099.4|8087.4|0
1655264100000|2022-06-15 03:35:00|8101.6|8089.6|8094.8|8082.8|8101.7|8089.7|8093.7|8081.7|0
1655264400000|2022-06-15 03:40:00|8092.5|8080.5|8094.8|8082.8|8094.8|8082.8|8092.5|8080.5|0
1655264700000|2022-06-15 03:45:00|8093.7|8081.7|8097.1|8085.1|8097.1|8085.1|8092.5|8080.5|0
1655265000000|2022-06-15 03:50:00|8097|8085|8092.7|8080.7|8097.1|8085.1|8092.4|8080.4|0
1655265300000|2022-06-15 03:55:00|8095|8083|8092.6|8080.6|8096.2|8084.2|8092.6|8080.6|0
1655265600000|2022-06-15 04:00:00|8092.7|8080.7|8092.7|8080.7|8094.9|8082.9|8092.6|8080.6|0
1655265900000|2022-06-15 04:05:00|8092.6|8080.6|8092.6|8080.6|8094.9|8082.9|8092.6|8080.6|0
1655266200000|2022-06-15 04:10:00|8092.7|8080.7|8092.6|8080.6|8092.7|8080.7|8090.4|8078.4|0
1655266500000|2022-06-15 04:15:00|8094.9|8082.9|8097.2|8085.2|8097.3|8085.3|8094.9|8082.9|0
1655266800000|2022-06-15 04:20:00|8095|8083|8097.3|8085.3|8097.3|8085.3|8094.9|8082.9|0
1655267100000|2022-06-15 04:25:00|8097.2|8085.2|8094.8|8082.8|8097.2|8085.2|8093.8|8081.8|0
1655267400000|2022-06-15 04:30:00|8092.6|8080.6|8092.5|8080.5|8094.9|8082.9|8087.9|8075.9|0
1655267700000|2022-06-15 04:35:00|8090.2|8078.2|8094.7|8082.7|8094.8|8082.8|8090.2|8078.2|0
1655268000000|2022-06-15 04:40:00|8094.8|8082.8|8098.2|8086.2|8099.3|8087.3|8094.8|8082.8|0
1655268300000|2022-06-15 04:45:00|8099.3|8087.3|8092.4|8080.4|8099.3|8087.3|8092.4|8080.4|0
1655268600000|2022-06-15 04:50:00|8090.2|8078.2|8087.8|8075.8|8092.4|8080.4|8087.8|8075.8|0
1655268900000|2022-06-15 04:55:00|8090.1|8078.1|8078.7|8066.7|8090.1|8078.1|8076.4|8064.4|0
1655269200000|2022-06-15 05:00:00|8081|8069|8076.4|8064.4|8081.1|8069.1|8074.2|8062.2|0
1655269500000|2022-06-15 05:05:00|8074.2|8062.2|8083.2|8071.2|8085.5|8073.5|8074.1|8062.1|0
1655269800000|2022-06-15 05:10:00|8085.5|8073.5|8080.8|8068.8|8085.5|8073.5|8078.5|8066.5|0
1655270100000|2022-06-15 05:15:00|8080.9|8068.9|8090.1|8078.1|8090.1|8078.1|8080.8|8068.8|0
1655270400000|2022-06-15 05:20:00|8088.9|8076.9|8080.8|8068.8|8092.4|8080.4|8078.6|8066.6|0
1655270700000|2022-06-15 05:25:00|8080.9|8068.9|8074|8062|8080.9|8068.9|8069.5|8057.5|0
1655271000000|2022-06-15 05:30:00|8074.1|8062.1|8065.1|8053.1|8078.7|8066.7|8065|8053|0
1655271300000|2022-06-15 05:35:00|8062.8|8050.8|8063|8051|8065.1|8053.1|8060.5|8048.5|0
1655271600000|2022-06-15 05:40:00|8062.9|8050.9|8065.3|8053.3|8067.6|8055.6|8058.3|8046.3|0
1655271900000|2022-06-15 05:45:00|8066.4|8054.4|8088.2|8076.2|8088.2|8076.2|8065.3|8053.3|0
1655272200000|2022-06-15 05:50:00|8085.9|8073.9|8115.4|8103.4|8116.5|8104.5|8085.9|8073.9|0
1655272500000|2022-06-15 05:55:00|8113.1|8101.1|8119.7|8107.7|8133.6|8121.6|8113.1|8101.1|0
1655272800000|2022-06-15 06:00:00|8119.6|8107.6|8105.7|8100.7|8119.8|8107.8|8098.7|8093.7|85
1655273100000|2022-06-15 06:05:00|8107.7|8102.7|8148.7|8143.7|8149.2|8144.2|8107.7|8102.7|234
1655273400000|2022-06-15 06:10:00|8149.2|8144.2|8160.2|8155.2|8163.7|8158.7|8148.7|8143.7|544
1655273700000|2022-06-15 06:15:00|8159.7|8154.7|8174.2|8169.2|8177.2|8172.2|8153.2|8148.2|80
1655274000000|2022-06-15 06:20:00|8174.7|8169.7|8201.7|8196.7|8211.7|8206.7|8174.7|8169.7|137
1655274300000|2022-06-15 06:25:00|8200.7|8195.7|8203.7|8198.7|8204.2|8199.2|8194.2|8189.2|86
1655274600000|2022-06-15 06:30:00|8203.2|8198.2|8192.2|8187.2|8203.2|8198.2|8187.2|8182.2|59
1655274900000|2022-06-15 06:35:00|8191.7|8186.7|8199.7|8194.7|8200.2|8195.2|8191.2|8186.2|202
1655275200000|2022-06-15 06:40:00|8198.2|8193.2|8211.7|8206.7|8214.2|8209.2|8198.2|8193.2|46
1655275500000|2022-06-15 06:45:00|8211.2|8206.2|8211.7|8206.7|8216.2|8211.2|8206.2|8201.2|24
1655275800000|2022-06-15 06:50:00|8211.2|8206.2|8226.7|8221.7|8226.7|8221.7|8209.7|8204.7|98
1655276100000|2022-06-15 06:55:00|8227.2|8222.2|8213.7|8208.7|8235.7|8230.7|8213.7|8208.7|878
1655276400000|2022-06-15 07:00:00|8214.2|8209.2|8197.2|8192.2|8219.7|8214.7|8192.2|8187.2|1399
1655276700000|2022-06-15 07:05:00|8195.7|8190.7|8186.2|8181.2|8205.2|8200.2|8182.2|8177.2|556
1655277000000|2022-06-15 07:10:00|8187.2|8182.2|8169.2|8164.2|8188.2|8183.2|8169.2|8164.2|502
1655277300000|2022-06-15 07:15:00|8169.7|8164.7|8174.7|8169.7|8183.7|8178.7|8169.7|8164.7|579
1655277600000|2022-06-15 07:20:00|8173.7|8168.7|8164.2|8159.2|8174.7|8169.7|8161.2|8156.2|366
1655277900000|2022-06-15 07:25:00|8163.7|8158.7|8155.7|8150.7|8163.7|8158.7|8150.7|8145.7|244
1655278200000|2022-06-15 07:30:00|8156.2|8151.2|8151.2|8146.2|8161.2|8156.2|8141.2|8136.2|206
1655278500000|2022-06-15 07:35:00|8150.2|8145.2|8164.7|8159.7|8166.2|8161.2|8150.2|8145.2|176
1655278800000|2022-06-15 07:40:00|8165.7|8160.7|8155.2|8150.2|8166.7|8161.7|8153.2|8148.2|154
1655279100000|2022-06-15 07:45:00|8154.7|8149.7|8104.2|8099.2|8158.2|8153.2|8099.2|8094.2|931
1655279400000|2022-06-15 07:50:00|8104.7|8099.7|8123.2|8118.2|8124.2|8119.2|8104.2|8099.2|450
1655279700000|2022-06-15 07:55:00|8124.2|8119.2|8132.2|8127.2|8132.2|8127.2|8120.7|8115.7|405
1655280000000|2022-06-15 08:00:00|8131.7|8126.7|8138.2|8133.2|8141.2|8136.2|8127.2|8122.2|308
1655280300000|2022-06-15 08:05:00|8139.2|8134.2|8154.2|8149.2|8160.2|8155.2|8139.2|8134.2|271
1655280600000|2022-06-15 08:10:00|8154.7|8149.7|8165.2|8160.2|8166.2|8161.2|8152.2|8147.2|170
1655280900000|2022-06-15 08:15:00|8164.7|8159.7|8173.7|8168.7|8175.2|8170.2|8163.2|8158.2|128
1655281200000|2022-06-15 08:20:00|8174.2|8169.2|8173.2|8168.2|8175.2|8170.2|8167.7|8162.7|95
1655281500000|2022-06-15 08:25:00|8173.7|8168.7|8174.2|8169.2|8185.7|8180.7|8171.2|8166.2|107
1655281800000|2022-06-15 08:30:00|8174.7|8169.7|8175.2|8170.2|8177.2|8172.2|8170.7|8165.7|356
1655282100000|2022-06-15 08:35:00|8176.2|8171.2|8170.2|8165.2|8176.7|8171.7|8167.2|8162.2|157
1655282400000|2022-06-15 08:40:00|8170.7|8165.7|8169.2|8164.2|8172.2|8167.2|8162.7|8157.7|311
1655282700000|2022-06-15 08:45:00|8169.7|8164.7|8159.7|8154.7|8172.2|8167.2|8159.2|8154.2|119
1655283000000|2022-06-15 08:50:00|8159.2|8154.2|8155.7|8150.7|8160.2|8155.2|8153.7|8148.7|123
1655283300000|2022-06-15 08:55:00|8155.2|8150.2|8154.2|8149.2|8159.2|8154.2|8152.7|8147.7|117
1655283600000|2022-06-15 09:00:00|8154.7|8149.7|8133.2|8128.2|8155.2|8150.2|8132.2|8127.2|703
1655283900000|2022-06-15 09:05:00|8133.7|8128.7|8134.2|8129.2|8140.2|8135.2|8126.7|8121.7|279
1655284200000|2022-06-15 09:10:00|8133.7|8128.7|8138.2|8133.2|8138.7|8133.7|8127.7|8122.7|142
1655284500000|2022-06-15 09:15:00|8137.7|8132.7|8144.2|8139.2|8147.2|8142.2|8137.2|8132.2|208
1655284800000|2022-06-15 09:20:00|8144.7|8139.7|8138.2|8133.2|8146.2|8141.2|8133.7|8128.7|2496
1655285100000|2022-06-15 09:25:00|8138.7|8133.7|8144.2|8139.2|8146.7|8141.7|8137.2|8132.2|90
1655285400000|2022-06-15 09:30:00|8143.7|8138.7|8155.2|8150.2|8156.2|8151.2|8142.7|8137.7|87
1655285700000|2022-06-15 09:35:00|8154.7|8149.7|8149.7|8144.7|8157.7|8152.7|8148.2|8143.2|113
1655286000000|2022-06-15 09:40:00|8151.2|8146.2|8167.2|8162.2|8177.7|8172.7|8149.7|8144.7|358
1655286300000|2022-06-15 09:45:00|8167.7|8162.7|8158.7|8153.7|8169.7|8164.7|8154.2|8149.2|106
1655286600000|2022-06-15 09:50:00|8158.2|8153.2|8152.7|8147.7|8164.2|8159.2|8150.7|8145.7|139
1655286900000|2022-06-15 09:55:00|8153.2|8148.2|8161.2|8156.2|8162.2|8157.2|8151.7|8146.7|270
1655287200000|2022-06-15 10:00:00|8160.7|8155.7|8154.2|8149.2|8160.7|8155.7|8148.7|8143.7|162
1655287500000|2022-06-15 10:05:00|8153.7|8148.7|8148.7|8143.7|8154.7|8149.7|8143.7|8138.7|217
1655287800000|2022-06-15 10:10:00|8148.2|8143.2|8161.2|8156.2|8161.2|8156.2|8148.2|8143.2|675
1655288100000|2022-06-15 10:15:00|8161.7|8156.7|8162.7|8157.7|8166.2|8161.2|8155.2|8150.2|1533
1655288400000|2022-06-15 10:20:00|8160.7|8155.7|8155.7|8150.7|8164.7|8159.7|8154.7|8149.7|61
1655288700000|2022-06-15 10:25:00|8156.2|8151.2|8151.7|8146.7|8156.7|8151.7|8148.2|8143.2|82
1655289000000|2022-06-15 10:30:00|8151.2|8146.2|8153.2|8148.2|8162.2|8157.2|8151.2|8146.2|109
1655289300000|2022-06-15 10:35:00|8152.2|8147.2|8162.7|8157.7|8166.2|8161.2|8150.7|8145.7|275
1655289600000|2022-06-15 10:40:00|8163.2|8158.2|8163.7|8158.7|8168.2|8163.2|8162.2|8157.2|123
1655289900000|2022-06-15 10:45:00|8163.2|8158.2|8166.7|8161.7|8170.7|8165.7|8161.7|8156.7|84
1655290200000|2022-06-15 10:50:00|8167.7|8162.7|8174.7|8169.7|8175.2|8170.2|8166.7|8161.7|193
1655290500000|2022-06-15 10:55:00|8173.7|8168.7|8177.7|8172.7|8183.7|8178.7|8173.7|8168.7|386
1655290800000|2022-06-15 11:00:00|8177.2|8172.2|8171.7|8166.7|8184.2|8179.2|8171.7|8166.7|168
1655291100000|2022-06-15 11:05:00|8171.2|8166.2|8174.7|8169.7|8174.7|8169.7|8169.2|8164.2|52
1655291400000|2022-06-15 11:10:00|8175.2|8170.2|8181.7|8176.7|8182.2|8177.2|8173.7|8168.7|101
1655291700000|2022-06-15 11:15:00|8181.2|8176.2|8182.2|8177.2|8187.2|8182.2|8180.7|8175.7|94
1655292000000|2022-06-15 11:20:00|8182.7|8177.7|8188.7|8183.7|8188.7|8183.7|8182.2|8177.2|111
1655292300000|2022-06-15 11:25:00|8188.2|8183.2|8191.2|8186.2|8192.2|8187.2|8187.7|8182.7|103
1655292600000|2022-06-15 11:30:00|8190.7|8185.7|8197.7|8192.7|8198.7|8193.7|8188.2|8183.2|101
1655292900000|2022-06-15 11:35:00|8197.2|8192.2|8193.7|8188.7|8199.7|8194.7|8193.2|8188.2|84
1655293200000|2022-06-15 11:40:00|8191|8186|8190|8185|8195|8190|8189|8184|167
1655293500000|2022-06-15 11:45:00|8190.5|8185.5|8189.5|8184.5|8191|8186|8184|8179|144
1655293800000|2022-06-15 11:50:00|8189|8184|8201|8196|8203|8198|8182.5|8177.5|257
1655294100000|2022-06-15 11:55:00|8200.5|8195.5|8205.5|8200.5|8206.5|8201.5|8199|8194|117
1655294400000|2022-06-15 12:00:00|8205|8200|8199.5|8194.5|8206|8201|8194.5|8189.5|131
1655294700000|2022-06-15 12:05:00|8200|8195|8197|8192|8203|8198|8196.5|8191.5|117
1655295000000|2022-06-15 12:10:00|8197.5|8192.5|8167|8162|8215.5|8210.5|8161|8156|1519
1655295300000|2022-06-15 12:15:00|8167.5|8162.5|8153.5|8148.5|8169.5|8164.5|8151.5|8146.5|598
1655295600000|2022-06-15 12:20:00|8153|8148|8156|8151|8160|8155|8147.5|8142.5|117
1655295900000|2022-06-15 12:25:00|8155.5|8150.5|8147|8142|8157.5|8152.5|8145.5|8140.5|93
1655296200000|2022-06-15 12:30:00|8146.5|8141.5|8156.5|8151.5|8161.5|8156.5|8141.5|8136.5|484
1655296500000|2022-06-15 12:35:00|8157|8152|8169.5|8164.5|8170|8165|8153.5|8148.5|278
1655296800000|2022-06-15 12:40:00|8170|8165|8177.5|8172.5|8177.5|8172.5|8165.5|8160.5|80
1655297100000|2022-06-15 12:45:00|8178.5|8173.5|8180|8175|8183|8178|8171.5|8166.5|117
1655297400000|2022-06-15 12:50:00|8180.5|8175.5|8181.5|8176.5|8184.5|8179.5|8179|8174|184
1655297700000|2022-06-15 12:55:00|8180|8175|8190.5|8185.5|8190.5|8185.5|8180|8175|417
1655298000000|2022-06-15 13:00:00|8191|8186|8183|8178|8197.5|8192.5|8180|8175|106
1655298300000|2022-06-15 13:05:00|8182.5|8177.5|8186.5|8181.5|8189.5|8184.5|8182.5|8177.5|170
1655298600000|2022-06-15 13:10:00|8186|8181|8189.5|8184.5|8191|8186|8173.5|8168.5|526
1655298900000|2022-06-15 13:15:00|8189|8184|8204|8199|8205|8200|8187.5|8182.5|124
1655299200000|2022-06-15 13:20:00|8203.5|8198.5|8202.5|8197.5|8204|8199|8199.5|8194.5|267
1655299500000|2022-06-15 13:25:00|8203|8198|8207.5|8202.5|8208.5|8203.5|8202|8197|84
1655299800000|2022-06-15 13:30:00|8208|8203|8210.5|8205.5|8217.5|8212.5|8202.5|8197.5|249
1655300100000|2022-06-15 13:35:00|8211|8206|8214.5|8209.5|8221.5|8216.5|8204.5|8199.5|1542
1655300400000|2022-06-15 13:40:00|8214|8209|8227.5|8222.5|8230|8225|8214|8209|781
1655300700000|2022-06-15 13:45:00|8227|8222|8225.5|8220.5|8229|8224|8219|8214|120
1655301000000|2022-06-15 13:50:00|8226|8221|8229|8224|8231.5|8226.5|8225.5|8220.5|152
1655301300000|2022-06-15 13:55:00|8228.5|8223.5|8221.5|8216.5|8233|8228|8219|8214|289
1655301600000|2022-06-15 14:00:00|8222|8217|8234|8229|8235|8230|8221|8216|188
1655301900000|2022-06-15 14:05:00|8233|8228|8237.5|8232.5|8245|8240|8233|8228|136
1655302200000|2022-06-15 14:10:00|8238|8233|8239|8234|8244|8239|8236.5|8231.5|774
1655302500000|2022-06-15 14:15:00|8238.5|8233.5|8235.5|8230.5|8242.5|8237.5|8233.5|8228.5|139
1655302800000|2022-06-15 14:20:00|8235|8230|8234|8229|8237|8232|8230|8225|151
1655303100000|2022-06-15 14:25:00|8233.5|8228.5|8236.5|8231.5|8238|8233|8228|8223|228
1655303400000|2022-06-15 14:30:00|8237.5|8232.5|8231|8226|8238|8233|8225.5|8220.5|234
1655303700000|2022-06-15 14:35:00|8231.5|8226.5|8224|8219|8237|8232|8222|8217|339
1655304000000|2022-06-15 14:40:00|8223.5|8218.5|8216.5|8211.5|8225.5|8220.5|8216|8211|964
1655304300000|2022-06-15 14:45:00|8216|8211|8212.5|8207.5|8219.5|8214.5|8212.5|8207.5|90
1655304600000|2022-06-15 14:50:00|8212|8207|8205|8200|8214.5|8209.5|8203|8198|109
1655304900000|2022-06-15 14:55:00|8204.5|8199.5|8216|8211|8217.5|8212.5|8203.5|8198.5|593
1655305200000|2022-06-15 15:00:00|8216.5|8211.5|8217.5|8212.5|8219|8214|8212|8207|316
1655305500000|2022-06-15 15:05:00|8218|8213|8213.5|8208.5|8220.5|8215.5|8213|8208|80
1655305800000|2022-06-15 15:10:00|8213|8208|8201|8196|8214.5|8209.5|8198|8193|105
1655306100000|2022-06-15 15:15:00|8201.5|8196.5|8193.5|8188.5|8204|8199|8191.5|8186.5|268
1655306400000|2022-06-15 15:20:00|8193|8188|8189.5|8184.5|8194.5|8189.5|8184.5|8179.5|624
1655306700000|2022-06-15 15:25:00|8190|8185|8183.5|8178.5|8190.5|8185.5|8183|8178|544
1655307000000|2022-06-15 15:30:00|8184|8178|8179|8172|8188|8182|8172|8166|865
1655307300000|2022-06-15 15:35:00|8176|8173|8186|8179|8189|8182|8176|8170|204
1655307600000|2022-06-15 15:40:00|8185|8178|8186|8180|8191|8184|8183|8176|77
1655307900000|2022-06-15 15:45:00|8187|8181|8183|8177|8190|8183|8182|8176|26
1655308200000|2022-06-15 15:50:00|8182|8176|8183|8177|8185|8178|8181|8175|20
1655308500000|2022-06-15 15:55:00|8184|8178|8189|8182|8192|8185|8183|8177|21
1655308800000|2022-06-15 16:00:00|8188|8181|8196|8190|8197|8190|8187|8181|21
1655309100000|2022-06-15 16:05:00|8197|8189|8185|8178|8197|8190|8183|8176|81
1655309400000|2022-06-15 16:10:00|8184|8177|8189|8182|8190|8183|8184|8177|9
1655309700000|2022-06-15 16:15:00|8190|8183|8190|8184|8194|8187|8189|8182|37
1655310000000|2022-06-15 16:20:00|8191|8185|8192|8185|8194|8187|8190|8183|11
1655310300000|2022-06-15 16:25:00|8191|8186|8196|8189|8196|8189|8190|8183|11
1655310600000|2022-06-15 16:30:00|8195|8188|8194|8187|8197|8191|8193|8187|21
1655310900000|2022-06-15 16:35:00|8193|8186|8187|8180|8193|8187|8186|8180|37
1655311200000|2022-06-15 16:40:00|8188|8181|8180|8174|8188|8182|8178|8171|34
1655311500000|2022-06-15 16:45:00|8181|8173|8181|8175|8181|8175|8178|8172|15
1655311800000|2022-06-15 16:50:00|8182|8174|8170|8163|8182|8175|8169|8163|16
1655312100000|2022-06-15 16:55:00|8169|8162|8165|8158|8170|8163|8163|8156|25
1655312400000|2022-06-15 17:00:00|8164|8157|8167|8160|8169|8162|8163|8156|18
1655312700000|2022-06-15 17:05:00|8166|8161|8161|8155|8167|8161|8159|8152|34
1655313000000|2022-06-15 17:10:00|8163|8156|8170|8164|8171|8164|8161|8154|18
1655313300000|2022-06-15 17:15:00|8171|8165|8170|8162|8174|8167|8166|8159|30
1655313600000|2022-06-15 17:20:00|8169|8163|8175|8168|8175|8169|8168|8161|14
1655313900000|2022-06-15 17:25:00|8174|8167|8179|8171|8181|8174|8173|8166|75
1655314200000|2022-06-15 17:30:00|8178|8170|8178|8170|8182|8175|8177|8169|5
1655314500000|2022-06-15 17:35:00|8177|8171|8178|8170|8179|8173|8175|8167|11
1655314800000|2022-06-15 17:40:00|8177|8171|8176|8168|8179|8172|8175|8167|8
1655315100000|2022-06-15 17:45:00|8175|8167|8170|8163|8177|8170|8169|8161|20
1655315400000|2022-06-15 17:50:00|8169|8161|8177|8169|8178|8171|8160|8152|48
1655315700000|2022-06-15 17:55:00|8176|8167|8195|8183|8197|8188.5|8176|8167|26
1655316000000|2022-06-15 18:00:00|8194.9|8182.9|8157.9|8145.9|8212|8200|8149.1|8137.1|0
1655316300000|2022-06-15 18:05:00|8155.6|8143.6|8159.4|8147.4|8167.3|8155.3|8131.2|8119.2|0
1655316600000|2022-06-15 18:10:00|8160.5|8148.5|8156.3|8144.3|8164|8152|8136.1|8124.1|0
1655316900000|2022-06-15 18:15:00|8158.5|8146.5|8165|8153|8177.3|8165.3|8144.6|8132.6|0
1655317200000|2022-06-15 18:20:00|8164.9|8152.9|8144.2|8132.2|8176.7|8164.7|8134.6|8122.6|0
1655317500000|2022-06-15 18:25:00|8146.4|8134.4|8142.2|8130.2|8155|8143|8139.6|8127.6|0
1655317800000|2022-06-15 18:30:00|8142.3|8130.3|8127.4|8115.4|8150.4|8138.4|8113.3|8101.3|0
1655318100000|2022-06-15 18:35:00|8127.3|8115.3|8179.5|8167.5|8193.8|8181.8|8125.1|8113.1|0
1655318400000|2022-06-15 18:40:00|8179.4|8167.4|8239.9|8227.9|8240.8|8228.8|8173.5|8161.5|0
1655318700000|2022-06-15 18:45:00|8237.6|8225.6|8219.1|8207.1|8258.9|8246.9|8216.8|8204.8|0
1655319000000|2022-06-15 18:50:00|8219.2|8207.2|8201.6|8189.6|8233.3|8221.3|8183|8171|0
1655319300000|2022-06-15 18:55:00|8201.7|8189.7|8194.6|8182.6|8211.1|8199.1|8180.6|8168.6|0
1655319600000|2022-06-15 19:00:00|8195.7|8183.7|8206.7|8194.7|8220.6|8208.6|8194.5|8182.5|0
1655319900000|2022-06-15 19:05:00|8207.9|8195.9|8219.7|8207.7|8224.3|8212.3|8199.7|8187.7|0
1655320200000|2022-06-15 19:10:00|8222|8210|8205.6|8193.6|8229.1|8217.1|8196.1|8184.1|0
1655320500000|2022-06-15 19:15:00|8205.7|8193.7|8212.6|8200.6|8212.7|8200.7|8193.9|8181.9|0
1655320800000|2022-06-15 19:20:00|8214.9|8202.9|8243.4|8231.4|8244.6|8232.6|8212.6|8200.6|0
1655321100000|2022-06-15 19:25:00|8245.7|8233.7|8253|8241|8253.1|8241.1|8234.5|8222.5|0
1655321400000|2022-06-15 19:30:00|8253.1|8241.1|8264.8|8252.8|8267.9|8255.9|8243.7|8231.7|0
1655321700000|2022-06-15 19:35:00|8264.9|8252.9|8243.1|8231.1|8269.5|8257.5|8240.8|8228.8|0
1655322000000|2022-06-15 19:40:00|8243|8231|8226.8|8214.8|8243|8231|8224.4|8212.4|0
1655322300000|2022-06-15 19:45:00|8226.7|8214.7|8238.4|8226.4|8238.4|8226.4|8219.7|8207.7|0
1655322600000|2022-06-15 19:50:00|8231.7|8219.7|8214.8|8202.8|8231.7|8219.7|8212.3|8200.3|0
1655322900000|2022-06-15 19:55:00|8217|8205|8215.2|8203.2|8224.3|8212.3|8214.9|8202.9|0
1655323200000|2022-06-15 20:00:00|8222.3|8210.3|8218.9|8206.9|8222.8|8210.8|8216.5|8204.5|0
1655323500000|2022-06-15 20:05:00|8218.8|8206.8|8224.5|8212.5|8226.3|8214.3|8217.5|8205.5|0
1655323800000|2022-06-15 20:10:00|8224.7|8212.7|8212.3|8200.3|8225.4|8213.4|8211.9|8199.9|0
1655324100000|2022-06-15 20:15:00|8213|8201|8209.7|8197.7|8216.3|8204.3|8208.8|8196.8|0
1655324400000|2022-06-15 20:20:00|8209.5|8197.5|8208.4|8196.4|8212.5|8200.5|8204.9|8192.9|0
1655324700000|2022-06-15 20:25:00|8208.6|8196.6|8210|8198|8210.9|8198.9|8208.1|8196.1|0
1655325000000|2022-06-15 20:30:00|8210.2|8198.2|8217.2|8205.2|8218.2|8206.2|8210|8198|0
1655325300000|2022-06-15 20:35:00|8217.5|8205.5|8221.3|8209.3|8223.8|8211.8|8217|8205|0
1655325600000|2022-06-15 20:40:00|8221|8209|8224.3|8212.3|8224.3|8212.3|8219.2|8207.2|0
1655325900000|2022-06-15 20:45:00|8223.4|8211.4|8224.8|8212.8|8224.8|8212.8|8218.7|8206.7|0
1655326200000|2022-06-15 20:50:00|8224.5|8212.5|8223.7|8211.7|8226|8214|8221.6|8209.6|0
1655326500000|2022-06-15 20:55:00|8223.4|8211.4|8217.8|8205.8|8224.6|8212.6|8216.9|8204.9|0
1655326800000|2022-06-15 21:00:00|8219.2|8207.2|8218.7|8206.7|8219.2|8207.2|8217.6|8205.6|0
1655327100000|2022-06-15 21:05:00|8219|8207|8219.9|8207.9|8220.1|8208.1|8219|8207|0
1655327400000|2022-06-15 21:10:00|8219.7|8207.7|8219.7|8207.7|8220.1|8208.1|8219.2|8207.2|0
1655327700000|2022-06-15 21:15:00|8219.4|8207.4|8220.6|8208.6|8220.8|8208.8|8219.4|8207.4|0
1655328000000|2022-06-15 21:20:00|8221.1|8209.1|8220.1|8208.1|8221.3|8209.3|8219.9|8207.9|0
1655328300000|2022-06-15 21:25:00|8220.2|8208.2|8222.5|8210.5|8222.5|8210.5|8220.2|8208.2|0
1655328600000|2022-06-15 21:30:00|8222.7|8210.7|8222.7|8210.7|8222.7|8210.7|8222|8210|0
1655328900000|2022-06-15 21:35:00|8222.9|8210.9|8224.3|8212.3|8224.3|8212.3|8222.7|8210.7|0
1655329200000|2022-06-15 21:40:00|8224.1|8212.1|8225.7|8213.7|8226|8214|8224.1|8212.1|0
1655329500000|2022-06-15 21:45:00|8225.5|8213.5|8227.4|8215.4|8227.4|8215.4|8224.8|8212.8|0
1655329800000|2022-06-15 21:50:00|8227.2|8215.2|8225.8|8213.8|8227.4|8215.4|8225.8|8213.8|0
1655330100000|2022-06-15 21:55:00|8226|8214|8226.7|8214.7|8226.9|8214.9|8226|8214|0
1655330400000|2022-06-15 22:00:00|8226.9|8214.9|8232|8220|8235.3|8223.3|8226.9|8214.9|0
1655330700000|2022-06-15 22:05:00|8231.7|8219.7|8233.5|8221.5|8233.7|8221.7|8229.5|8217.5|0
1655331000000|2022-06-15 22:10:00|8233|8221|8241.1|8229.1|8241.9|8229.9|8232.6|8220.6|0
1655331300000|2022-06-15 22:15:00|8241.2|8229.2|8250.8|8238.8|8251.3|8239.3|8241.2|8229.2|0
1655331600000|2022-06-15 22:20:00|8250.9|8238.9|8247.1|8235.1|8251.5|8239.5|8245.9|8233.9|0
1655331900000|2022-06-15 22:25:00|8247.3|8235.3|8248.7|8236.7|8249|8237|8244.8|8232.8|0
1655332200000|2022-06-15 22:30:00|8248.8|8236.8|8248|8236|8250.8|8238.8|8245.2|8233.2|0
1655332500000|2022-06-15 22:35:00|8247.8|8235.8|8246.6|8234.6|8248.3|8236.3|8245.2|8233.2|0
1655332800000|2022-06-15 22:40:00|8246.4|8234.4|8244.4|8232.4|8246.4|8234.4|8242.1|8230.1|0
1655333100000|2022-06-15 22:45:00|8244.7|8232.7|8243.3|8231.3|8244.9|8232.9|8242.3|8230.3|0
1655333400000|2022-06-15 22:50:00|8243.5|8231.5|8241.4|8229.4|8244.9|8232.9|8240.5|8228.5|0
1655333700000|2022-06-15 22:55:00|8240.9|8228.9|8247.5|8235.5|8247.9|8235.9|8240.9|8228.9|0
1655334000000|2022-06-15 23:00:00|8247.9|8235.9|8243.3|8231.3|8247.9|8235.9|8243.1|8231.1|0
1655334300000|2022-06-15 23:05:00|8243.5|8231.5|8241.7|8229.7|8243.9|8231.9|8240.5|8228.5|0
1655334600000|2022-06-15 23:10:00|8241.5|8229.5|8241|8229|8242.9|8230.9|8240.1|8228.1|0
1655334900000|2022-06-15 23:15:00|8240.5|8228.5|8239.8|8227.8|8240.5|8228.5|8238.9|8226.9|0
1655335200000|2022-06-15 23:20:00|8240.1|8228.1|8239.6|8227.6|8241.4|8229.4|8239.6|8227.6|0
1655335500000|2022-06-15 23:25:00|8239.8|8227.8|8242.4|8230.4|8242.8|8230.8|8239.3|8227.3|0
1655335800000|2022-06-15 23:30:00|8242.6|8230.6|8241.8|8229.8|8242.8|8230.8|8240.9|8228.9|0
1655336100000|2022-06-15 23:35:00|8241.9|8229.9|8247.1|8235.1|8247.1|8235.1|8241.9|8229.9|0
1655336400000|2022-06-15 23:40:00|8246.9|8234.9|8253.6|8241.6|8253.6|8241.6|8245.7|8233.7|0
1655336700000|2022-06-15 23:45:00|8253.7|8241.7|8254.1|8242.1|8256.2|8244.2|8252.2|8240.2|0
1655337000000|2022-06-15 23:50:00|8254.6|8242.6|8255.7|8243.7|8259.2|8247.2|8254.1|8242.1|0
1655337300000|2022-06-15 23:55:00|8255.8|8243.8|8259.2|8247.2|8259.7|8247.7|8255.7|8243.7|0
1655337600000|2022-06-16 00:00:00|8258.8|8246.8|8261.6|8249.6|8261.9|8249.9|8254.9|8242.9|0
1655337900000|2022-06-16 00:05:00|8261.9|8249.9|8258.6|8246.6|8261.9|8249.9|8254.4|8242.4|0
1655338200000|2022-06-16 00:10:00|8258.4|8246.4|8259.6|8247.6|8260|8248|8253.8|8241.8|0
1655338500000|2022-06-16 00:15:00|8259.1|8247.1|8268.1|8256.1|8270.4|8258.4|8259.1|8247.1|0
1655338800000|2022-06-16 00:20:00|8267|8255|8274.7|8262.7|8277.3|8265.3|8263.5|8251.5|0
1655339100000|2022-06-16 00:25:00|8273.6|8261.6|8272.6|8260.6|8277.1|8265.1|8270.2|8258.2|0
1655339400000|2022-06-16 00:30:00|8273.7|8261.7|8277.1|8265.1|8280.6|8268.6|8273.7|8261.7|0
1655339700000|2022-06-16 00:35:00|8278.2|8266.2|8274.9|8262.9|8279.5|8267.5|8274.9|8262.9|0
1655340000000|2022-06-16 00:40:00|8276|8264|8274.8|8262.8|8277.1|8265.1|8274.8|8262.8|0
1655340300000|2022-06-16 00:45:00|8276|8264|8274.8|8262.8|8277.1|8265.1|8274.8|8262.8|0
1655340600000|2022-06-16 00:50:00|8274.9|8262.9|8279.4|8267.4|8279.4|8267.4|8274.9|8262.9|0
1655340900000|2022-06-16 00:55:00|8277.1|8265.1|8272.6|8260.6|8277.1|8265.1|8272.6|8260.6|0
1655341200000|2022-06-16 01:00:00|8270.3|8258.3|8272.7|8260.7|8274.9|8262.9|8270.3|8258.3|0
1655341500000|2022-06-16 01:05:00|8272.6|8260.6|8277.4|8265.4|8279.7|8267.7|8272.6|8260.6|0
1655341800000|2022-06-16 01:10:00|8279.7|8267.7|8288.9|8276.9|8290|8278|8277.4|8265.4|0
1655342100000|2022-06-16 01:15:00|8288.8|8276.8|8284.3|8272.3|8288.8|8276.8|8281.9|8269.9|0
1655342400000|2022-06-16 01:20:00|8284.2|8272.2|8275|8263|8284.2|8272.2|8272.8|8260.8|0
1655342700000|2022-06-16 01:25:00|8273.9|8261.9|8272.7|8260.7|8277.4|8265.4|8272.7|8260.7|0
1655343000000|2022-06-16 01:30:00|8273.9|8261.9|8265.8|8253.8|8275|8263|8263.5|8251.5|0
1655343300000|2022-06-16 01:35:00|8265.7|8253.7|8258.9|8246.9|8272.6|8260.6|8258.9|8246.9|0
1655343600000|2022-06-16 01:40:00|8256.6|8244.6|8249.5|8237.5|8258.9|8246.9|8247.3|8235.3|0
1655343900000|2022-06-16 01:45:00|8248.4|8236.4|8249.5|8237.5|8251.8|8239.8|8240.4|8228.4|0
1655344200000|2022-06-16 01:50:00|8250.6|8238.6|8254|8242|8256.3|8244.3|8247.2|8235.2|0
1655344500000|2022-06-16 01:55:00|8252.9|8240.9|8247.2|8235.2|8254.1|8242.1|8244.9|8232.9|0
1655344800000|2022-06-16 02:00:00|8246.1|8234.1|8256.2|8244.2|8256.2|8244.2|8246.1|8234.1|0
1655345100000|2022-06-16 02:05:00|8254|8242|8240.2|8228.2|8256.2|8244.2|8240.2|8228.2|0
1655345400000|2022-06-16 02:10:00|8240.1|8228.1|8242.4|8230.4|8244.7|8232.7|8236.7|8224.7|0
1655345700000|2022-06-16 02:15:00|8240.2|8228.2|8237.9|8225.9|8247.1|8235.1|8237.9|8225.9|0
1655346000000|2022-06-16 02:20:00|8237.8|8225.8|8237.8|8225.8|8242.5|8230.5|8237.8|8225.8|0
1655346300000|2022-06-16 02:25:00|8237.9|8225.9|8235.6|8223.6|8240.2|8228.2|8233.2|8221.2|0
1655346600000|2022-06-16 02:30:00|8234.4|8222.4|8242.4|8230.4|8243.6|8231.6|8233.3|8221.3|0
1655346900000|2022-06-16 02:35:00|8242.5|8230.5|8242.6|8230.6|8244.8|8232.8|8240.2|8228.2|0
1655347200000|2022-06-16 02:40:00|8243.7|8231.7|8249.5|8237.5|8249.5|8237.5|8242.5|8230.5|0
1655347500000|2022-06-16 02:45:00|8248.3|8236.3|8249.5|8237.5|8254.1|8242.1|8248.3|8236.3|0
1655347800000|2022-06-16 02:50:00|8249.4|8237.4|8247.2|8235.2|8252.9|8240.9|8247.2|8235.2|0
1655348100000|2022-06-16 02:55:00|8249.5|8237.5|8247.2|8235.2|8249.5|8237.5|8244.9|8232.9|0
1655348400000|2022-06-16 03:00:00|8247.3|8235.3|8248.4|8236.4|8249.5|8237.5|8246.1|8234.1|0
1655348700000|2022-06-16 03:05:00|8249.5|8237.5|8251.9|8239.9|8251.9|8239.9|8247.2|8235.2|0
1655349000000|2022-06-16 03:10:00|8250.7|8238.7|8252|8240|8252|8240|8249.6|8237.6|0
1655349300000|2022-06-16 03:15:00|8253.1|8241.1|8252|8240|8254.4|8242.4|8249.7|8237.7|0
1655349600000|2022-06-16 03:20:00|8253.1|8241.1|8257.8|8245.8|8257.8|8245.8|8253.1|8241.1|0
1655349900000|2022-06-16 03:25:00|8258.9|8246.9|8256.7|8244.7|8259|8247|8254.4|8242.4|0
1655350200000|2022-06-16 03:30:00|8255.6|8243.6|8251.9|8239.9|8256.7|8244.7|8251.9|8239.9|0
1655350500000|2022-06-16 03:35:00|8253|8241|8243.6|8231.6|8253.1|8241.1|8242.5|8230.5|0
1655350800000|2022-06-16 03:40:00|8243.7|8231.7|8241.3|8229.3|8244.8|8232.8|8237.9|8225.9|0
1655351100000|2022-06-16 03:45:00|8242.4|8230.4|8235.5|8223.5|8242.4|8230.4|8235.5|8223.5|0
1655351400000|2022-06-16 03:50:00|8237.8|8225.8|8230.9|8218.9|8237.9|8225.9|8229.7|8217.7|0
1655351700000|2022-06-16 03:55:00|8230.8|8218.8|8232.1|8220.1|8233.2|8221.2|8228.6|8216.6|0
1655352000000|2022-06-16 04:00:00|8233.2|8221.2|8225|8213|8235.6|8223.6|8223.8|8211.8|0
1655352300000|2022-06-16 04:05:00|8224.9|8212.9|8227.3|8215.3|8230.7|8218.7|8223.8|8211.8|0
1655352600000|2022-06-16 04:10:00|8228.4|8216.4|8229.6|8217.6|8230.7|8218.7|8223.7|8211.7|0
1655352900000|2022-06-16 04:15:00|8230.7|8218.7|8224.9|8212.9|8230.7|8218.7|8223.7|8211.7|0
1655353200000|2022-06-16 04:20:00|8224.8|8212.8|8222.5|8210.5|8230.7|8218.7|8221.3|8209.3|0
1655353500000|2022-06-16 04:25:00|8221.3|8209.3|8226|8214|8228.3|8216.3|8221.3|8209.3|0
1655353800000|2022-06-16 04:30:00|8225.9|8213.9|8232.9|8220.9|8234.1|8222.1|8223.7|8211.7|0
1655354100000|2022-06-16 04:35:00|8232.8|8220.8|8232.9|8220.9|8232.9|8220.9|8230.6|8218.6|0
1655354400000|2022-06-16 04:40:00|8232.8|8220.8|8221.3|8209.3|8232.8|8220.8|8221.3|8209.3|0
1655354700000|2022-06-16 04:45:00|8221.4|8209.4|8221.5|8209.5|8223.7|8211.7|8219.1|8207.1|0
1655355000000|2022-06-16 04:50:00|8220.4|8208.4|8219.6|8207.6|8221.9|8209.9|8217.3|8205.3|0
1655355300000|2022-06-16 04:55:00|8218.5|8206.5|8215|8203|8222|8210|8215|8203|0
1655355600000|2022-06-16 05:00:00|8214.9|8202.9|8211.5|8199.5|8215.1|8203.1|8210.3|8198.3|0
1655355900000|2022-06-16 05:05:00|8212.6|8200.6|8205.6|8193.6|8212.6|8200.6|8203.3|8191.3|0
1655356200000|2022-06-16 05:10:00|8206.8|8194.8|8197|8185|8206.8|8194.8|8193.6|8181.6|0
1655356500000|2022-06-16 05:15:00|8198.1|8186.1|8201.4|8189.4|8203.8|8191.8|8194.6|8182.6|0
1655356800000|2022-06-16 05:20:00|8201.5|8189.5|8203.7|8191.7|8208.3|8196.3|8201.5|8189.5|0
1655357100000|2022-06-16 05:25:00|8205.9|8193.9|8209.3|8197.3|8212.9|8200.9|8203.7|8191.7|0
1655357400000|2022-06-16 05:30:00|8210.5|8198.5|8194.4|8182.4|8210.6|8198.6|8194.4|8182.4|0
1655357700000|2022-06-16 05:35:00|8194.5|8182.5|8191.4|8179.4|8196.7|8184.7|8185.7|8173.7|0
1655358000000|2022-06-16 05:40:00|8190.3|8178.3|8192.6|8180.6|8196.1|8184.1|8188|8176|0
1655358300000|2022-06-16 05:45:00|8192.5|8180.5|8190.3|8178.3|8192.5|8180.5|8185.6|8173.6|0
1655358600000|2022-06-16 05:50:00|8190.2|8178.2|8180.9|8168.9|8190.3|8178.3|8178.7|8166.7|0
1655358900000|2022-06-16 05:55:00|8181|8169|8183.1|8171.1|8185.5|8173.5|8180.9|8168.9|0
1655359200000|2022-06-16 06:00:00|8183.2|8171.2|8201|8196|8201.5|8196.5|8161.5|8156.5|59
1655359500000|2022-06-16 06:05:00|8200.5|8195.5|8194|8189|8200.5|8195.5|8193.5|8188.5|15
1655359800000|2022-06-16 06:10:00|8193.5|8188.5|8195.5|8190.5|8197|8192|8190.5|8185.5|15
1655360100000|2022-06-16 06:15:00|8195|8190|8187|8182|8198.5|8193.5|8184|8179|16
1655360400000|2022-06-16 06:20:00|8186.5|8181.5|8183.5|8178.5|8190|8185|8181.5|8176.5|50
1655360700000|2022-06-16 06:25:00|8184|8179|8175.5|8170.5|8185.5|8180.5|8175|8170|4
1655361000000|2022-06-16 06:30:00|8175|8170|8161.5|8156.5|8176|8171|8156|8151|38
1655361300000|2022-06-16 06:35:00|8162|8157|8155.5|8150.5|8166|8161|8155|8150|14
1655361600000|2022-06-16 06:40:00|8155|8150|8149.5|8144.5|8155|8150|8143|8138|15
1655361900000|2022-06-16 06:45:00|8150|8145|8163|8158|8163|8158|8150|8145|22
1655362200000|2022-06-16 06:50:00|8162.5|8157.5|8158|8153|8163|8158|8154|8149|21
1655362500000|2022-06-16 06:55:00|8158.5|8153.5|8162|8157|8164|8159|8152.5|8147.5|88
1655362800000|2022-06-16 07:00:00|8159|8154|8160|8155|8176|8171|8153|8148|428
1655363100000|2022-06-16 07:05:00|8160.5|8155.5|8154|8149|8162|8157|8150|8145|605
1655363400000|2022-06-16 07:10:00|8154.5|8149.5|8154|8149|8158|8153|8136|8131|250
1655363700000|2022-06-16 07:15:00|8153.5|8148.5|8145.5|8140.5|8156|8151|8137.5|8132.5|204
1655364000000|2022-06-16 07:20:00|8146|8141|8127|8122|8149|8144|8126|8121|221
1655364300000|2022-06-16 07:25:00|8126.5|8121.5|8138|8133|8140|8135|8117|8112|159
1655364600000|2022-06-16 07:30:00|8137.5|8132.5|8082.5|8077.5|8137.5|8132.5|8067|8062|699
1655364900000|2022-06-16 07:35:00|8084|8079|8072.5|8067.5|8089|8084|8066|8061|289
1655365200000|2022-06-16 07:40:00|8074.4|8069.4|8093.4|8088.4|8093.9|8088.9|8065.4|8060.4|187
1655365500000|2022-06-16 07:45:00|8092.9|8087.9|8096.9|8091.9|8099.9|8094.9|8089.4|8084.4|280
1655365800000|2022-06-16 07:50:00|8096.4|8091.4|8095.9|8090.9|8099.9|8094.9|8087.4|8082.4|784
1655366100000|2022-06-16 07:55:00|8095.4|8090.4|8104.4|8099.4|8106.9|8101.9|8090.9|8085.9|108
1655366400000|2022-06-16 08:00:00|8103.9|8098.9|8126.9|8121.9|8128.9|8123.9|8099.9|8094.9|164
1655366700000|2022-06-16 08:05:00|8126.4|8121.4|8127.9|8122.9|8136.9|8131.9|8119.9|8114.9|298
1655367000000|2022-06-16 08:10:00|8127.4|8122.4|8124.9|8119.9|8128.4|8123.4|8114.9|8109.9|164
1655367300000|2022-06-16 08:15:00|8124.4|8119.4|8120.9|8115.9|8133.9|8128.9|8120.9|8115.9|58
1655367600000|2022-06-16 08:20:00|8120.4|8115.4|8124.4|8119.4|8126.4|8121.4|8112.9|8107.9|108
1655367900000|2022-06-16 08:25:00|8123.9|8118.9|8121.9|8116.9|8128.9|8123.9|8117.9|8112.9|149
1655368200000|2022-06-16 08:30:00|8122.4|8117.4|8111.9|8106.9|8122.9|8117.9|8109.9|8104.9|74
1655368500000|2022-06-16 08:35:00|8111.4|8106.4|8116.4|8111.4|8116.4|8111.4|8102.9|8097.9|423
1655368800000|2022-06-16 08:40:00|8115.9|8110.9|8102.9|8097.9|8115.9|8110.9|8100.9|8095.9|56
1655369100000|2022-06-16 08:45:00|8102.4|8097.4|8122.9|8117.9|8123.9|8118.9|8102.4|8097.4|62
1655369400000|2022-06-16 08:50:00|8122.4|8117.4|8110.9|8105.9|8122.4|8117.4|8108.4|8103.4|128
1655369700000|2022-06-16 08:55:00|8110.4|8105.4|8094.9|8089.9|8111.9|8106.9|8094.4|8089.4|293
1655370000000|2022-06-16 09:00:00|8094.4|8089.4|8088.4|8083.4|8094.9|8089.9|8088.4|8083.4|90
1655370300000|2022-06-16 09:05:00|8087.9|8082.9|8073.4|8068.4|8087.9|8082.9|8069.9|8064.9|86
1655370600000|2022-06-16 09:10:00|8072.9|8067.9|8077.9|8072.9|8079.9|8074.9|8068.4|8063.4|137
1655370900000|2022-06-16 09:15:00|8077.4|8072.4|8078.9|8073.9|8086.9|8081.9|8076.9|8071.9|66
1655371200000|2022-06-16 09:20:00|8079.4|8074.4|8077.9|8072.9|8081.9|8076.9|8068.9|8063.9|140
1655371500000|2022-06-16 09:25:00|8077.4|8072.4|8072.9|8067.9|8082.9|8077.9|8072.9|8067.9|59
1655371800000|2022-06-16 09:30:00|8073.4|8068.4|8058.9|8053.9|8076.4|8071.4|8058.4|8053.4|121
1655372100000|2022-06-16 09:35:00|8059.4|8054.4|8049.9|8044.9|8064.9|8059.9|8047.9|8042.9|107
1655372400000|2022-06-16 09:40:00|8049.4|8044.4|8042.9|8037.9|8050.9|8045.9|8042.4|8037.4|151
1655372700000|2022-06-16 09:45:00|8042.4|8037.4|8051.9|8046.9|8052.4|8047.4|8038.9|8033.9|81
1655373000000|2022-06-16 09:50:00|8052.4|8047.4|8052.9|8047.9|8052.9|8047.9|8043.9|8038.9|49
1655373300000|2022-06-16 09:55:00|8052.4|8047.4|8061.4|8056.4|8063.9|8058.9|8047.4|8042.4|82
1655373600000|2022-06-16 10:00:00|8060.9|8055.9|8065.9|8060.9|8065.9|8060.9|8049.9|8044.9|92
1655373900000|2022-06-16 10:05:00|8065.4|8060.4|8066.9|8061.9|8069.4|8064.4|8061.9|8056.9|49
1655374200000|2022-06-16 10:10:00|8067.4|8062.4|8068.4|8063.4|8074.9|8069.9|8064.4|8059.4|142
1655374500000|2022-06-16 10:15:00|8067.9|8062.9|8062.9|8057.9|8068.9|8063.9|8060.4|8055.4|38
1655374800000|2022-06-16 10:20:00|8062.4|8057.4|8051.9|8046.9|8062.4|8057.4|8049.4|8044.4|63
1655375100000|2022-06-16 10:25:00|8051.4|8046.4|8052.9|8047.9|8057.4|8052.4|8050.4|8045.4|67
1655375400000|2022-06-16 10:30:00|8052.4|8047.4|8048.9|8043.9|8056.4|8051.4|8046.9|8041.9|51
1655375700000|2022-06-16 10:35:00|8048.4|8043.4|8047.4|8042.4|8052.9|8047.9|8046.4|8041.4|38
1655376000000|2022-06-16 10:40:00|8046.9|8041.9|8047.9|8042.9|8048.9|8043.9|8044.9|8039.9|306
1655376300000|2022-06-16 10:45:00|8048.4|8043.4|8045.9|8040.9|8052.4|8047.4|8045.9|8040.9|42
1655376600000|2022-06-16 10:50:00|8045.4|8040.4|8050.9|8045.9|8055.4|8050.4|8040.9|8035.9|39
1655376900000|2022-06-16 10:55:00|8050.4|8045.4|8041.9|8036.9|8052.4|8047.4|8040.9|8035.9|32
1655377200000|2022-06-16 11:00:00|8041.4|8036.4|8048.4|8043.4|8059.4|8054.4|8038.9|8033.9|264
1655377500000|2022-06-16 11:05:00|8048.9|8043.9|8056.9|8051.9|8059.4|8054.4|8048.9|8043.9|20
1655377800000|2022-06-16 11:10:00|8057.4|8052.4|8054.9|8049.9|8057.4|8052.4|8049.4|8044.4|54
1655378100000|2022-06-16 11:15:00|8054.4|8049.4|8048.9|8043.9|8054.4|8049.4|8044.4|8039.4|36
1655378400000|2022-06-16 11:20:00|8049.4|8044.4|8061.4|8056.4|8063.4|8058.4|8048.4|8043.4|20
1655378700000|2022-06-16 11:25:00|8060.9|8055.9|8086.9|8081.9|8092.9|8087.9|8057.4|8052.4|60
1655379000000|2022-06-16 11:30:00|8087.4|8082.4|8081.9|8076.9|8088.9|8083.9|8076.9|8071.9|31
1655379300000|2022-06-16 11:35:00|8081.4|8076.4|8082.4|8077.4|8087.9|8082.9|8079.9|8074.9|55
1655379600000|2022-06-16 11:40:00|8081.4|8076.4|8057.4|8052.4|8081.4|8076.4|8056.4|8051.4|17
1655379900000|2022-06-16 11:45:00|8056.9|8051.9|8044.9|8039.9|8056.9|8051.9|8043.9|8038.9|20
1655380200000|2022-06-16 11:50:00|8044.4|8039.4|8037.4|8032.4|8045.4|8040.4|8036.4|8031.4|14
1655380500000|2022-06-16 11:55:00|8036.9|8031.9|8048.4|8043.4|8049.4|8044.4|8034.9|8029.9|26
1655380800000|2022-06-16 12:00:00|8047.9|8042.9|8074.4|8069.4|8077.4|8072.4|8047.9|8042.9|31
1655381100000|2022-06-16 12:05:00|8073.9|8068.9|8089.9|8084.9|8090.4|8085.4|8073.9|8068.9|50
1655381400000|2022-06-16 12:10:00|8090.4|8085.4|8095.4|8090.4|8095.9|8090.9|8088.4|8083.4|111
1655381700000|2022-06-16 12:15:00|8094.9|8089.9|8075.9|8070.9|8095.9|8090.9|8075.4|8070.4|74
1655382000000|2022-06-16 12:20:00|8076.4|8071.4|8083.9|8078.9|8085.9|8080.9|8076.4|8071.4|33
1655382300000|2022-06-16 12:25:00|8083.4|8078.4|8076.9|8071.9|8084.4|8079.4|8074.9|8069.9|19
1655382600000|2022-06-16 12:30:00|8075.4|8070.4|8083.4|8078.4|8089.4|8084.4|8074.9|8069.9|42
1655382900000|2022-06-16 12:35:00|8083.9|8078.9|8093.9|8088.9|8095.4|8090.4|8079.4|8074.4|95
1655383200000|2022-06-16 12:40:00|8093.4|8088.4|8082.9|8077.9|8093.4|8088.4|8080.4|8075.4|39
1655383500000|2022-06-16 12:45:00|8082.4|8077.4|8076.4|8071.4|8087.4|8082.4|8074.9|8069.9|94
1655383800000|2022-06-16 12:50:00|8076.9|8071.9|8081.4|8076.4|8085.9|8080.9|8073.9|8068.9|67
1655384100000|2022-06-16 12:55:00|8080.9|8075.9|8074.9|8069.9|8081.9|8076.9|8072.9|8067.9|26
1655384400000|2022-06-16 13:00:00|8075.4|8070.4|8078.9|8073.9|8080.4|8075.4|8069.4|8064.4|60
1655384700000|2022-06-16 13:05:00|8079.4|8074.4|8078.9|8073.9|8080.4|8075.4|8070.4|8065.4|43
1655385000000|2022-06-16 13:10:00|8078.4|8073.4|8079.4|8074.4|8079.9|8074.9|8075.9|8070.9|42
1655385300000|2022-06-16 13:15:00|8079.9|8074.9|8079.4|8074.4|8081.4|8076.4|8078.4|8073.4|82
1655385600000|2022-06-16 13:20:00|8078.9|8073.9|8070.9|8065.9|8079.4|8074.4|8068.4|8063.4|133
1655385900000|2022-06-16 13:25:00|8070.4|8065.4|8072.4|8067.4|8077.9|8072.9|8067.9|8062.9|153
1655386200000|2022-06-16 13:30:00|8072.9|8067.9|8070.4|8065.4|8090.4|8085.4|8068.9|8063.9|210
1655386500000|2022-06-16 13:35:00|8069.9|8064.9|8074.9|8069.9|8079.9|8074.9|8066.4|8061.4|190
1655386800000|2022-06-16 13:40:00|8074.4|8069.4|8075.9|8070.9|8080.9|8075.9|8070.4|8065.4|70
1655387100000|2022-06-16 13:45:00|8075.4|8070.4|8084.9|8079.9|8091.9|8086.9|8073.9|8068.9|71
1655387400000|2022-06-16 13:50:00|8084.4|8079.4|8080.4|8075.4|8085.4|8080.4|8073.9|8068.9|45
1655387700000|2022-06-16 13:55:00|8079.9|8074.9|8079.4|8074.4|8087.9|8082.9|8075.4|8070.4|34
1655388000000|2022-06-16 14:00:00|8078.9|8073.9|8081.9|8076.9|8094.4|8089.4|8075.4|8070.4|84
1655388300000|2022-06-16 14:05:00|8081.4|8076.4|8091.9|8086.9|8091.9|8086.9|8075.9|8070.9|50
1655388600000|2022-06-16 14:10:00|8090.2|8085.2|8080.2|8075.2|8090.2|8085.2|8080.2|8075.2|113
1655388900000|2022-06-16 14:15:00|8079.7|8074.7|8064.2|8059.2|8085.2|8080.2|8064.2|8059.2|193
1655389200000|2022-06-16 14:20:00|8063.2|8058.2|8078.2|8073.2|8079.2|8074.2|8062.7|8057.7|173
1655389500000|2022-06-16 14:25:00|8077.2|8072.2|8090.7|8085.7|8091.7|8086.7|8076.7|8071.7|260
1655389800000|2022-06-16 14:30:00|8090.2|8085.2|8092.2|8087.2|8096.2|8091.2|8082.2|8077.2|222
1655390100000|2022-06-16 14:35:00|8091.7|8086.7|8079.7|8074.7|8093.2|8088.2|8079.7|8074.7|110
1655390400000|2022-06-16 14:40:00|8079.2|8074.2|8068.2|8063.2|8080.2|8075.2|8067.7|8062.7|114
1655390700000|2022-06-16 14:45:00|8068.7|8063.7|8065.2|8060.2|8072.2|8067.2|8065.2|8060.2|179
1655391000000|2022-06-16 14:50:00|8064.7|8059.7|8070.2|8065.2|8070.2|8065.2|8061.7|8056.7|141
1655391300000|2022-06-16 14:55:00|8069.7|8064.7|8073.2|8068.2|8075.7|8070.7|8069.7|8064.7|101
1655391600000|2022-06-16 15:00:00|8072.7|8067.7|8084.2|8079.2|8085.2|8080.2|8071.7|8066.7|61
1655391900000|2022-06-16 15:05:00|8083.7|8078.7|8084.7|8079.7|8084.7|8079.7|8078.2|8073.2|69
1655392200000|2022-06-16 15:10:00|8084.2|8079.2|8094.2|8089.2|8094.2|8089.2|8083.2|8078.2|131
1655392500000|2022-06-16 15:15:00|8093.7|8088.7|8090.7|8085.7|8098.2|8093.2|8087.7|8082.7|90
1655392800000|2022-06-16 15:20:00|8090.2|8085.2|8094.2|8089.2|8094.7|8089.7|8083.2|8078.2|163
1655393100000|2022-06-16 15:25:00|8093.7|8088.7|8088.2|8083.2|8107.7|8102.7|8088.2|8083.2|392
1655393400000|2022-06-16 15:30:00|8089.2|8082.2|8081.2|8074.2|8090.2|8083.2|8077.2|8070.2|508
1655393700000|2022-06-16 15:35:00|8080.2|8072.2|8079.2|8072.2|8080.2|8073.2|8071.2|8063.2|146
1655394000000|2022-06-16 15:40:00|8080.2|8071.2|8063.2|8056.2|8080.2|8071.2|8061.2|8054.2|69
1655394300000|2022-06-16 15:45:00|8061.2|8055.2|8062.2|8056.2|8064.2|8058.2|8060.2|8053.2|45
1655394600000|2022-06-16 15:50:00|8063.2|8057.2|8064.2|8056.2|8067.2|8061.2|8061.2|8054.2|27
1655394900000|2022-06-16 15:55:00|8065.2|8055.2|8077.2|8068.2|8077.2|8068.2|8063.2|8055.2|36
1655395200000|2022-06-16 16:00:00|8076.2|8066.2|8069.2|8061.2|8078.2|8070.2|8065.2|8058.2|38
1655395500000|2022-06-16 16:05:00|8068.2|8062.2|8062.2|8055.2|8071.2|8065.2|8059.2|8051.2|67
1655395800000|2022-06-16 16:10:00|8061.2|8053.2|8058.2|8050.2|8070.2|8062.2|8058.2|8050.2|32
1655396100000|2022-06-16 16:15:00|8059.2|8051.2|8061.2|8054.2|8066.2|8058.2|8053.2|8047.2|14
1655396400000|2022-06-16 16:20:00|8060.2|8052.2|8062.2|8054.2|8065.2|8057.2|8055.2|8049.2|30
1655396700000|2022-06-16 16:25:00|8063.2|8053.2|8072.2|8064.2|8072.2|8064.2|8061.2|8053.2|1
1655397000000|2022-06-16 16:30:00|8071.2|8065.2|8072.2|8064.2|8075.2|8068.2|8064.2|8057.2|9
1655397300000|2022-06-16 16:35:00|8071.2|8063.2|8068.2|8060.2|8071.2|8063.2|8063.2|8055.2|22
1655397600000|2022-06-16 16:40:00|8067.2|8061.2|8079.2|8071.2|8080.2|8072.2|8066.2|8058.2|14
1655397900000|2022-06-16 16:45:00|8078.2|8070.2|8085.2|8078.2|8087.2|8080.2|8075.2|8068.2|4
1655398200000|2022-06-16 16:50:00|8086.2|8077.2|8085.2|8078.2|8090.2|8083.2|8080.2|8074.2|16
1655398500000|2022-06-16 16:55:00|8083.2|8077.2|8080.2|8074.2|8083.2|8077.2|8075.2|8067.2|11
1655398800000|2022-06-16 17:00:00|8083.2|8075.2|8080.2|8070.2|8088.2|8080.2|8074.2|8066.2|25
1655399100000|2022-06-16 17:05:00|8081.2|8068.2|8091.2|8081.2|8095.2|8087.2|8072.2|8065.2|16
1655399400000|2022-06-16 17:10:00|8092.2|8080.2|8091.2|8081.2|8092.2|8084.2|8085.2|8075.2|5
1655399700000|2022-06-16 17:15:00|8090.2|8080.2|8089.2|8081.2|8095.2|8086.2|8085.2|8076.2|6
1655400000000|2022-06-16 17:20:00|8090.2|8078.2|8083.2|8074.2|8091.2|8080.2|8079.2|8070.2|4
1655400300000|2022-06-16 17:25:00|8082.2|8072.2|8099.2|8091.2|8100.2|8091.2|8079.2|8070.2|10
1655400600000|2022-06-16 17:30:00|8098.2|8086.2|8103.2|8093.2|8103.2|8094.2|8091.2|8080.2|7
1655400900000|2022-06-16 17:35:00|8105.2|8094.2|8101.2|8090.2|8105.2|8094.2|8091.2|8080.2|26
1655401200000|2022-06-16 17:40:00|8100.2|8091.2|8089.2|8081.2|8102.2|8093.2|8089.2|8080.2|10
1655401500000|2022-06-16 17:45:00|8091.2|8082.2|8091.2|8082.2|8094.2|8085.2|8086.2|8078.2|13
1655401800000|2022-06-16 17:50:00|8092.2|8084.2|8101.7|8089.7|8103.7|8094.2|8089.7|8077.7|79
1655402100000|2022-06-16 17:55:00|8101.2|8089.2|8088.2|8076.2|8103.2|8091.2|8081.7|8070.2|34
1655402400000|2022-06-16 18:00:00|8086|8074|8081.6|8069.6|8093.1|8081.1|8081.6|8069.6|0
1655402700000|2022-06-16 18:05:00|8081.7|8069.7|8074.4|8062.4|8084|8072|8074.3|8062.3|0
1655403000000|2022-06-16 18:10:00|8074.5|8062.5|8079.2|8067.2|8079.3|8067.3|8074.4|8062.4|0
1655403300000|2022-06-16 18:15:00|8076.9|8064.9|8079.2|8067.2|8079.2|8067.2|8074.4|8062.4|0
1655403600000|2022-06-16 18:20:00|8079.1|8067.1|8072|8060|8079.3|8067.3|8071.9|8059.9|0
1655403900000|2022-06-16 18:25:00|8072.1|8060.1|8071.9|8059.9|8074.4|8062.4|8071.9|8059.9|0
1655404200000|2022-06-16 18:30:00|8069.6|8057.6|8070.1|8058.1|8076.8|8064.8|8065.4|8053.4|0
1655404500000|2022-06-16 18:35:00|8067.8|8055.8|8065.7|8053.7|8070.4|8058.4|8063.1|8051.1|0
1655404800000|2022-06-16 18:40:00|8065.6|8053.6|8063.5|8051.5|8080|8068|8063.4|8051.4|0
1655405100000|2022-06-16 18:45:00|8063.6|8051.6|8053.4|8041.4|8072.9|8060.9|8053.3|8041.3|0
1655405400000|2022-06-16 18:50:00|8053.3|8041.3|8050.9|8038.9|8055.9|8043.9|8050.9|8038.9|0
1655405700000|2022-06-16 18:55:00|8051|8039|8053.6|8041.6|8055.9|8043.9|8048.7|8036.7|0
1655406000000|2022-06-16 19:00:00|8053.5|8041.5|8068.1|8056.1|8072.9|8060.9|8053.5|8041.5|0
1655406300000|2022-06-16 19:05:00|8068|8056|8082.3|8070.3|8082.4|8070.4|8060.8|8048.8|0
1655406600000|2022-06-16 19:10:00|8081.2|8069.2|8072.9|8060.9|8089.6|8077.6|8068.1|8056.1|0
1655406900000|2022-06-16 19:15:00|8072.8|8060.8|8075.4|8063.4|8075.4|8063.4|8063.3|8051.3|0
1655407200000|2022-06-16 19:20:00|8075.5|8063.5|8075.4|8063.4|8082.6|8070.6|8073|8061|0
1655407500000|2022-06-16 19:25:00|8073.1|8061.1|8082.5|8070.5|8089.7|8077.7|8073|8061|0
1655407800000|2022-06-16 19:30:00|8082.4|8070.4|8063.2|8051.2|8087.1|8075.1|8060.9|8048.9|0
1655408100000|2022-06-16 19:35:00|8063.3|8051.3|8070.6|8058.6|8070.7|8058.7|8060.9|8048.9|0
1655408400000|2022-06-16 19:40:00|8069.4|8057.4|8063.5|8051.5|8080.3|8068.3|8063.5|8051.5|0
1655408700000|2022-06-16 19:45:00|8063.4|8051.4|8056.1|8044.1|8070.5|8058.5|8053.6|8041.6|0
1655409000000|2022-06-16 19:50:00|8056.3|8044.3|8065.7|8053.7|8065.9|8053.9|8056.1|8044.1|0
1655409300000|2022-06-16 19:55:00|8065.8|8053.8|8075.9|8063.9|8083.3|8071.3|8063.2|8051.2|0
1655409600000|2022-06-16 20:00:00|8076.1|8064.1|8069.2|8057.2|8078.7|8066.7|8066.8|8054.8|0
1655409900000|2022-06-16 20:05:00|8068.7|8056.7|8062.6|8050.6|8080.8|8068.8|8061.9|8049.9|0
1655410200000|2022-06-16 20:10:00|8063|8051|8084.9|8072.9|8084.9|8072.9|8062.1|8050.1|0
1655410500000|2022-06-16 20:15:00|8085.8|8073.8|8069.5|8057.5|8085.8|8073.8|8068.7|8056.7|0
1655410800000|2022-06-16 20:20:00|8069.9|8057.9|8072.3|8060.3|8072.5|8060.5|8067.8|8055.8|0
1655411100000|2022-06-16 20:25:00|8072.1|8060.1|8076.9|8064.9|8077.1|8065.1|8069.2|8057.2|0
1655411400000|2022-06-16 20:30:00|8077.1|8065.1|8075.7|8063.7|8079.7|8067.7|8075.4|8063.4|0
1655411700000|2022-06-16 20:35:00|8075.9|8063.9|8075.8|8063.8|8078.4|8066.4|8075.3|8063.3|0
1655412000000|2022-06-16 20:40:00|8076.2|8064.2|8075.3|8063.3|8077|8065|8074.4|8062.4|0
1655412300000|2022-06-16 20:45:00|8075.6|8063.6|8085.8|8073.8|8086.8|8074.8|8075.6|8063.6|0
1655412600000|2022-06-16 20:50:00|8086|8074|8089.8|8077.8|8091.3|8079.3|8085.6|8073.6|0
1655412900000|2022-06-16 20:55:00|8089.9|8077.9|8088.4|8076.4|8092|8080|8086.8|8074.8|0
1655413200000|2022-06-16 21:00:00|8087.9|8075.9|8089.4|8077.4|8089.4|8077.4|8087.2|8075.2|0
1655413500000|2022-06-16 21:05:00|8089.1|8077.1|8089.1|8077.1|8089.6|8077.6|8088.2|8076.2|0
1655413800000|2022-06-16 21:10:00|8088.7|8076.7|8089.6|8077.6|8089.6|8077.6|8088.7|8076.7|0
1655414100000|2022-06-16 21:15:00|8088.9|8076.9|8089.6|8077.6|8089.6|8077.6|8088.7|8076.7|0
1655414400000|2022-06-16 21:20:00|8089.8|8077.8|8090.5|8078.5|8090.8|8078.8|8089.8|8077.8|0
1655414700000|2022-06-16 21:25:00|8090.3|8078.3|8090.6|8078.6|8090.6|8078.6|8089.6|8077.6|0
1655415000000|2022-06-16 21:30:00|8091|8079|8089.1|8077.1|8091.3|8079.3|8089.1|8077.1|0
1655415300000|2022-06-16 21:35:00|8088.9|8076.9|8088.7|8076.7|8088.9|8076.9|8088.4|8076.4|0
1655415600000|2022-06-16 21:40:00|8088.6|8076.6|8089.8|8077.8|8089.8|8077.8|8088.4|8076.4|0
1655415900000|2022-06-16 21:45:00|8089.4|8077.4|8087.7|8075.7|8089.4|8077.4|8087.7|8075.7|0
1655416200000|2022-06-16 21:50:00|8087.8|8075.8|8088.4|8076.4|8089.1|8077.1|8087.7|8075.7|0
1655416500000|2022-06-16 21:55:00|8088.7|8076.7|8089.6|8077.6|8089.8|8077.8|8088.4|8076.4|0
1655416800000|2022-06-16 22:00:00|8089.7|8077.7|8095.1|8083.1|8098.4|8086.4|8089.7|8077.7|0
1655417100000|2022-06-16 22:05:00|8097.5|8085.5|8088.2|8076.2|8099.6|8087.6|8088.2|8076.2|0
1655417400000|2022-06-16 22:10:00|8087.7|8075.7|8086.5|8074.5|8089.8|8077.8|8085.6|8073.6|0
1655417700000|2022-06-16 22:15:00|8086.8|8074.8|8084.6|8072.6|8087.7|8075.7|8083.7|8071.7|0
1655418000000|2022-06-16 22:20:00|8085.1|8073.1|8092.5|8080.5|8093.4|8081.4|8084.6|8072.6|0
1655418300000|2022-06-16 22:25:00|8092.4|8080.4|8096.5|8084.5|8096.7|8084.7|8090.1|8078.1|0
1655418600000|2022-06-16 22:30:00|8096.7|8084.7|8094.6|8082.6|8097|8085|8091.7|8079.7|0
1655418900000|2022-06-16 22:35:00|8094.3|8082.3|8095.5|8083.5|8095.5|8083.5|8089.4|8077.4|0
1655419200000|2022-06-16 22:40:00|8095.8|8083.8|8092.9|8080.9|8096|8084|8092|8080|0
1655419500000|2022-06-16 22:45:00|8092.5|8080.5|8089.8|8077.8|8092.5|8080.5|8089.4|8077.4|0
1655419800000|2022-06-16 22:50:00|8089.9|8077.9|8090.3|8078.3|8092.5|8080.5|8089.4|8077.4|0
1655420100000|2022-06-16 22:55:00|8089.8|8077.8|8085.6|8073.6|8090.6|8078.6|8085.6|8073.6|0
1655420400000|2022-06-16 23:00:00|8086|8074|8090.5|8078.5|8090.8|8078.8|8086|8074|0
1655420700000|2022-06-16 23:05:00|8091|8079|8089.6|8077.6|8091.5|8079.5|8088.4|8076.4|0
1655421000000|2022-06-16 23:10:00|8089.3|8077.3|8087.9|8075.9|8090.3|8078.3|8086.5|8074.5|0
1655421300000|2022-06-16 23:15:00|8088.4|8076.4|8078.7|8066.7|8088.9|8076.9|8078.7|8066.7|0
1655421600000|2022-06-16 23:20:00|8078.6|8066.6|8072.9|8060.9|8078.6|8066.6|8071.7|8059.7|0
1655421900000|2022-06-16 23:25:00|8073.3|8061.3|8076.4|8064.4|8077.6|8065.6|8073.3|8061.3|0
1655422200000|2022-06-16 23:30:00|8075.5|8063.5|8081.9|8069.9|8083.8|8071.8|8074.3|8062.3|0
1655422500000|2022-06-16 23:35:00|8081.6|8069.6|8079|8067|8082.6|8070.6|8078.1|8066.1|0
1655422800000|2022-06-16 23:40:00|8079.1|8067.1|8081.2|8069.2|8081.6|8069.6|8078.1|8066.1|0
1655423100000|2022-06-16 23:45:00|8081.6|8069.6|8087.8|8075.8|8088.3|8076.3|8080.7|8068.7|0
1655423400000|2022-06-16 23:50:00|8088.3|8076.3|8089.5|8077.5|8089.9|8077.9|8085|8073|0
1655423700000|2022-06-16 23:55:00|8089.9|8077.9|8085|8073|8089.9|8077.9|8083.5|8071.5|0
1655424000000|2022-06-17 00:00:00|8084.9|8072.9|8078.7|8066.7|8085.7|8073.7|8075.1|8063.1|0
1655424300000|2022-06-17 00:05:00|8078.5|8066.5|8091.3|8079.3|8091.3|8079.3|8076.1|8064.1|0
1655424600000|2022-06-17 00:10:00|8091.1|8079.1|8106.4|8094.4|8106.9|8094.9|8091.1|8079.1|0
1655424900000|2022-06-17 00:15:00|8106.7|8094.7|8128.8|8116.8|8131.3|8119.3|8106.7|8094.7|0
1655425200000|2022-06-17 00:20:00|8128.7|8116.7|8110.4|8098.4|8128.8|8116.8|8105.7|8093.7|0
1655425500000|2022-06-17 00:25:00|8112.7|8100.7|8117.4|8105.4|8122.1|8110.1|8107.9|8095.9|0
1655425800000|2022-06-17 00:30:00|8117.5|8105.5|8098.6|8086.6|8119.8|8107.8|8098.6|8086.6|0
1655426100000|2022-06-17 00:35:00|8098.5|8086.5|8093.8|8081.8|8109.1|8097.1|8091.5|8079.5|0
1655426400000|2022-06-17 00:40:00|8092.7|8080.7|8093.9|8081.9|8105.5|8093.5|8089.1|8077.1|0
1655426700000|2022-06-17 00:45:00|8095.1|8083.1|8103.2|8091.2|8103.3|8091.3|8093.9|8081.9|0
1655427000000|2022-06-17 00:50:00|8104.3|8092.3|8110.1|8098.1|8112.5|8100.5|8103.1|8091.1|0
1655427300000|2022-06-17 00:55:00|8110.2|8098.2|8107.9|8095.9|8112.5|8100.5|8105.4|8093.4|0
1655427600000|2022-06-17 01:00:00|8109.1|8097.1|8105.5|8093.5|8112.6|8100.6|8105.5|8093.5|0
1655427900000|2022-06-17 01:05:00|8106.7|8094.7|8119.5|8107.5|8124.1|8112.1|8106.7|8094.7|0
1655428200000|2022-06-17 01:10:00|8117.2|8105.2|8114.8|8102.8|8119.5|8107.5|8112.5|8100.5|0
1655428500000|2022-06-17 01:15:00|8114.9|8102.9|8119.4|8107.4|8121.9|8109.9|8114.9|8102.9|0
1655428800000|2022-06-17 01:20:00|8118.3|8106.3|8118.3|8106.3|8121.8|8109.8|8112.5|8100.5|0
1655429100000|2022-06-17 01:25:00|8117.2|8105.2|8112.5|8100.5|8119.5|8107.5|8112.5|8100.5|0
1655429400000|2022-06-17 01:30:00|8112.6|8100.6|8124.4|8112.4|8124.4|8112.4|8110.2|8098.2|0
1655429700000|2022-06-17 01:35:00|8124.5|8112.5|8123.3|8111.3|8126.8|8114.8|8117.4|8105.4|0
1655430000000|2022-06-17 01:40:00|8122.1|8110.1|8129.2|8117.2|8131.6|8119.6|8122.1|8110.1|0
1655430300000|2022-06-17 01:45:00|8129.3|8117.3|8131.5|8119.5|8131.6|8119.6|8126.9|8114.9|0
1655430600000|2022-06-17 01:50:00|8131.6|8119.6|8141.9|8129.9|8143.2|8131.2|8126.7|8114.7|0
1655430900000|2022-06-17 01:55:00|8143.1|8131.1|8146|8134|8150.7|8138.7|8141.9|8129.9|0
1655431200000|2022-06-17 02:00:00|8147.2|8135.2|8145.9|8133.9|8150.6|8138.6|8141.3|8129.3|0
1655431500000|2022-06-17 02:05:00|8146|8134|8141.2|8129.2|8148.3|8136.3|8141.2|8129.2|0
1655431800000|2022-06-17 02:10:00|8141.3|8129.3|8143.9|8131.9|8145|8133|8138.9|8126.9|0
1655432100000|2022-06-17 02:15:00|8143.8|8131.8|8136.9|8124.9|8143.9|8131.9|8136.8|8124.8|0
1655432400000|2022-06-17 02:20:00|8136.8|8124.8|8132.2|8120.2|8136.9|8124.9|8129.9|8117.9|0
1655432700000|2022-06-17 02:25:00|8134.5|8122.5|8136.8|8124.8|8136.8|8124.8|8132.2|8120.2|0
1655433000000|2022-06-17 02:30:00|8134.5|8122.5|8136.8|8124.8|8140.4|8128.4|8134.5|8122.5|0
1655433300000|2022-06-17 02:35:00|8134.5|8122.5|8132.2|8120.2|8134.5|8122.5|8132.1|8120.1|0
1655433600000|2022-06-17 02:40:00|8129.9|8117.9|8155.7|8143.7|8158|8146|8127.5|8115.5|0
1655433900000|2022-06-17 02:45:00|8156.8|8144.8|8144.1|8132.1|8160.3|8148.3|8141.8|8129.8|0
1655434200000|2022-06-17 02:50:00|8142.9|8130.9|8137|8125|8144.1|8132.1|8135.9|8123.9|0
1655434500000|2022-06-17 02:55:00|8135.9|8123.9|8135.8|8123.8|8137|8125|8127.7|8115.7|0
1655434800000|2022-06-17 03:00:00|8137|8125|8136.9|8124.9|8139.3|8127.3|8129.9|8117.9|0
1655435100000|2022-06-17 03:05:00|8138|8126|8134.5|8122.5|8141.6|8129.6|8134.5|8122.5|0
1655435400000|2022-06-17 03:10:00|8136.8|8124.8|8148.6|8136.6|8148.6|8136.6|8134.5|8122.5|0
1655435700000|2022-06-17 03:15:00|8148.7|8136.7|8152.2|8140.2|8155.7|8143.7|8148.6|8136.6|0
1655436000000|2022-06-17 03:20:00|8153.3|8141.3|8158|8146|8160.3|8148.3|8148.7|8136.7|0
1655436300000|2022-06-17 03:25:00|8159.1|8147.1|8157.8|8145.8|8163.8|8151.8|8157.8|8145.8|0
1655436600000|2022-06-17 03:30:00|8160.1|8148.1|8160|8148|8164.8|8152.8|8153|8141|0
1655436900000|2022-06-17 03:35:00|8161.2|8149.2|8163.8|8151.8|8167|8155|8156.8|8144.8|0
1655437200000|2022-06-17 03:40:00|8165|8153|8159.2|8147.2|8166.1|8154.1|8156.8|8144.8|0
1655437500000|2022-06-17 03:45:00|8156.9|8144.9|8155.6|8143.6|8159.1|8147.1|8152.2|8140.2|0
1655437800000|2022-06-17 03:50:00|8156.8|8144.8|8156.7|8144.7|8161.4|8149.4|8155.6|8143.6|0
1655438100000|2022-06-17 03:55:00|8157.8|8145.8|8153.2|8141.2|8157.8|8145.8|8152|8140|0
1655438400000|2022-06-17 04:00:00|8154.3|8142.3|8157.8|8145.8|8161.3|8149.3|8152|8140|0
1655438700000|2022-06-17 04:05:00|8158.9|8146.9|8167.1|8155.1|8168.4|8156.4|8156.6|8144.6|0
1655439000000|2022-06-17 04:10:00|8166|8154|8168.3|8156.3|8170.7|8158.7|8166|8154|0
1655439300000|2022-06-17 04:15:00|8168.2|8156.2|8189.2|8177.2|8189.2|8177.2|8165.9|8153.9|0
1655439600000|2022-06-17 04:20:00|8189.3|8177.3|8193.6|8181.6|8198.2|8186.2|8186.8|8174.8|0
1655439900000|2022-06-17 04:25:00|8195.9|8183.9|8198|8186|8200.4|8188.4|8192.4|8180.4|0
1655440200000|2022-06-17 04:30:00|8199.1|8187.1|8195.6|8183.6|8202.6|8190.6|8194.5|8182.5|0
1655440500000|2022-06-17 04:35:00|8195.7|8183.7|8199.8|8187.8|8204.9|8192.9|8194.5|8182.5|0
1655440800000|2022-06-17 04:40:00|8197.5|8185.5|8199.8|8187.8|8199.9|8187.9|8192.9|8180.9|0
1655441100000|2022-06-17 04:45:00|8199.9|8187.9|8205.4|8193.4|8205.4|8193.4|8197.5|8185.5|0
1655441400000|2022-06-17 04:50:00|8205.3|8193.3|8205.2|8193.2|8205.3|8193.3|8200.6|8188.6|0
1655441700000|2022-06-17 04:55:00|8205.3|8193.3|8198.3|8186.3|8205.3|8193.3|8198.3|8186.3|0
1655442000000|2022-06-17 05:00:00|8200.6|8188.6|8199.5|8187.5|8205.2|8193.2|8197.1|8185.1|0
1655442300000|2022-06-17 05:05:00|8199.3|8187.3|8190|8178|8199.3|8187.3|8187.5|8175.5|0
1655442600000|2022-06-17 05:10:00|8192.3|8180.3|8194.7|8182.7|8197|8185|8192.3|8180.3|0
1655442900000|2022-06-17 05:15:00|8194.6|8182.6|8186.6|8174.6|8199.3|8187.3|8183.1|8171.1|0
1655443200000|2022-06-17 05:20:00|8185.4|8173.4|8192.4|8180.4|8194.8|8182.8|8183.1|8171.1|0
1655443500000|2022-06-17 05:25:00|8192.2|8180.2|8188.1|8176.1|8192.3|8180.3|8183.4|8171.4|0
1655443800000|2022-06-17 05:30:00|8188.2|8176.2|8183.3|8171.3|8195.1|8183.1|8180.9|8168.9|0
1655444100000|2022-06-17 05:35:00|8183.2|8171.2|8185.6|8173.6|8188|8176|8180.9|8168.9|0
1655444400000|2022-06-17 05:40:00|8185.7|8173.7|8176.3|8164.3|8188|8176|8174|8162|0
1655444700000|2022-06-17 05:45:00|8175.1|8163.1|8171.5|8159.5|8176.3|8164.3|8163.4|8151.4|0
1655445000000|2022-06-17 05:50:00|8172.6|8160.6|8171.5|8159.5|8173.8|8161.8|8166.8|8154.8|0
1655445300000|2022-06-17 05:55:00|8173.8|8161.8|8156.9|8144.9|8173.8|8161.8|8156.9|8144.9|0
1655445600000|2022-06-17 06:00:00|8154.6|8142.6|8137.2|8132.2|8157|8148.2|8135.2|8130.2|102
1655445900000|2022-06-17 06:05:00|8135.7|8130.7|8116.7|8111.7|8135.7|8130.7|8107.7|8102.7|73
1655446200000|2022-06-17 06:10:00|8116.2|8111.2|8108.7|8103.7|8118.2|8113.2|8104.7|8099.7|54
1655446500000|2022-06-17 06:15:00|8108.2|8103.2|8118.7|8113.7|8119.7|8114.7|8106.7|8101.7|14
1655446800000|2022-06-17 06:20:00|8119.2|8114.2|8119.7|8114.7|8121.7|8116.7|8113.7|8108.7|29
1655447100000|2022-06-17 06:25:00|8120.2|8115.2|8132.7|8127.7|8132.7|8127.7|8118.7|8113.7|25
1655447400000|2022-06-17 06:30:00|8133.2|8128.2|8128.2|8123.2|8138.7|8133.7|8128.2|8123.2|34
1655447700000|2022-06-17 06:35:00|8125.7|8120.7|8137.7|8132.7|8137.7|8132.7|8125.2|8120.2|11
1655448000000|2022-06-17 06:40:00|8137.2|8132.2|8134.2|8129.2|8139.2|8134.2|8133.2|8128.2|26
1655448300000|2022-06-17 06:45:00|8134.7|8129.7|8139.7|8134.7|8145.2|8140.2|8134.7|8129.7|17
1655448600000|2022-06-17 06:50:00|8139.2|8134.2|8117.2|8112.2|8139.7|8134.7|8117.2|8112.2|27
1655448900000|2022-06-17 06:55:00|8117.7|8112.7|8113.2|8108.2|8125.7|8120.7|8110.7|8105.7|102
1655449200000|2022-06-17 07:00:00|8112.7|8107.7|8087.2|8082.2|8112.7|8107.7|8087.2|8082.2|831
1655449500000|2022-06-17 07:05:00|8086.2|8081.2|8093.2|8088.2|8112.7|8107.7|8085.2|8080.2|425
1655449800000|2022-06-17 07:10:00|8093.7|8088.7|8086.2|8081.2|8095.7|8090.7|8079.7|8074.7|296
1655450100000|2022-06-17 07:15:00|8085.7|8080.7|8088.2|8083.2|8092.7|8087.7|8077.7|8072.7|255
1655450400000|2022-06-17 07:20:00|8087.7|8082.7|8102.2|8097.2|8106.7|8101.7|8079.2|8074.2|378
1655450700000|2022-06-17 07:25:00|8101.7|8096.7|8096.2|8091.2|8102.7|8097.7|8092.7|8087.7|257
1655451000000|2022-06-17 07:30:00|8095.7|8090.7|8075.2|8070.2|8096.2|8091.2|8072.7|8067.7|279
1655451300000|2022-06-17 07:35:00|8074.7|8069.7|8081.2|8076.2|8085.7|8080.7|8055.2|8050.2|228
1655451600000|2022-06-17 07:40:00|8084.5|8079.5|8048.5|8043.5|8084.5|8079.5|8028|8023|614
1655451900000|2022-06-17 07:45:00|8049.5|8044.5|8102|8097|8116.5|8111.5|8048.5|8043.5|588
1655452200000|2022-06-17 07:50:00|8100.5|8095.5|8098.5|8093.5|8109.5|8104.5|8092.5|8087.5|137
1655452500000|2022-06-17 07:55:00|8099|8094|8104.5|8099.5|8108.5|8103.5|8092|8087|110
1655452800000|2022-06-17 08:00:00|8104|8099|8095|8090|8105|8100|8089|8084|98
1655453100000|2022-06-17 08:05:00|8095.5|8090.5|8113|8108|8114|8109|8092|8087|60
1655453400000|2022-06-17 08:10:00|8112.5|8107.5|8114.5|8109.5|8118|8113|8106.5|8101.5|70
1655453700000|2022-06-17 08:15:00|8114|8109|8119.5|8114.5|8122|8117|8109.5|8104.5|111
1655454000000|2022-06-17 08:20:00|8119|8114|8128.5|8123.5|8128.5|8123.5|8115.5|8110.5|61
1655454300000|2022-06-17 08:25:00|8128|8123|8139.5|8134.5|8141|8136|8126.5|8121.5|133
1655454600000|2022-06-17 08:30:00|8139|8134|8150|8145|8152|8147|8139|8134|200
1655454900000|2022-06-17 08:35:00|8150.5|8145.5|8152.5|8147.5|8153|8148|8138|8133|145
1655455200000|2022-06-17 08:40:00|8152|8147|8157|8152|8161.5|8156.5|8150.5|8145.5|317
1655455500000|2022-06-17 08:45:00|8155.5|8150.5|8146|8141|8155.5|8150.5|8137.5|8132.5|286
1655455800000|2022-06-17 08:50:00|8145.5|8140.5|8141|8136|8147|8142|8136.5|8131.5|173
1655456100000|2022-06-17 08:55:00|8140.5|8135.5|8149.5|8144.5|8151.5|8146.5|8140|8135|173
1655456400000|2022-06-17 09:00:00|8149|8144|8164|8159|8164.5|8159.5|8145.5|8140.5|99
1655456700000|2022-06-17 09:05:00|8164.5|8159.5|8175.5|8170.5|8176.5|8171.5|8160|8155|91
1655457000000|2022-06-17 09:10:00|8175|8170|8179.5|8174.5|8182.5|8177.5|8171|8166|287
1655457300000|2022-06-17 09:15:00|8180|8175|8168|8163|8183|8178|8166|8161|261
1655457600000|2022-06-17 09:20:00|8167.5|8162.5|8160.5|8155.5|8172|8167|8160.5|8155.5|116
1655457900000|2022-06-17 09:25:00|8161|8156|8170|8165|8172|8167|8160|8155|130
1655458200000|2022-06-17 09:30:00|8170.5|8165.5|8169|8164|8170.5|8165.5|8162|8157|106
1655458500000|2022-06-17 09:35:00|8168.5|8163.5|8164|8159|8173|8168|8163|8158|226
1655458800000|2022-06-17 09:40:00|8163.5|8158.5|8146.5|8141.5|8164.5|8159.5|8141.5|8136.5|149
1655459100000|2022-06-17 09:45:00|8147|8142|8142.5|8137.5|8150|8145|8137.5|8132.5|91
1655459400000|2022-06-17 09:50:00|8143|8138|8178.5|8173.5|8183.5|8178.5|8141|8136|377
1655459700000|2022-06-17 09:55:00|8178|8173|8179|8174|8185.5|8180.5|8167|8162|269
1655460000000|2022-06-17 10:00:00|8178.5|8173.5|8183.5|8178.5|8187.5|8182.5|8168.5|8163.5|172
1655460300000|2022-06-17 10:05:00|8183|8178|8172|8167|8185.5|8180.5|8169.5|8164.5|250
1655460600000|2022-06-17 10:10:00|8172.5|8167.5|8176.5|8171.5|8178.5|8173.5|8170|8165|96
1655460900000|2022-06-17 10:15:00|8176|8171|8188|8183|8189|8184|8173.5|8168.5|151
1655461200000|2022-06-17 10:20:00|8188.5|8183.5|8188.5|8183.5|8191|8186|8184|8179|102
1655461500000|2022-06-17 10:25:00|8188|8183|8178.5|8173.5|8188.5|8183.5|8175.5|8170.5|52
1655461800000|2022-06-17 10:30:00|8179|8174|8178|8173|8185|8180|8177.5|8172.5|48
1655462100000|2022-06-17 10:35:00|8178.5|8173.5|8190|8185|8191|8186|8175.5|8170.5|104
1655462400000|2022-06-17 10:40:00|8190.5|8185.5|8187|8182|8193|8188|8185.5|8180.5|134
1655462700000|2022-06-17 10:45:00|8187.5|8182.5|8187.5|8182.5|8188|8183|8178.5|8173.5|59
1655463000000|2022-06-17 10:50:00|8187|8182|8188.5|8183.5|8189.5|8184.5|8185|8180|154
1655463300000|2022-06-17 10:55:00|8189|8184|8187|8182|8192.5|8187.5|8186|8181|77
1655463600000|2022-06-17 11:00:00|8189.5|8184.5|8187|8182|8192|8187|8181.5|8176.5|107
1655463900000|2022-06-17 11:05:00|8187.5|8182.5|8191|8186|8192.5|8187.5|8182.5|8177.5|42
1655464200000|2022-06-17 11:10:00|8190|8185|8188|8183|8192.5|8187.5|8185|8180|54
1655464500000|2022-06-17 11:15:00|8188.5|8183.5|8194|8189|8207|8202|8187.5|8182.5|220
1655464800000|2022-06-17 11:20:00|8193.5|8188.5|8215|8210|8216|8211|8193.5|8188.5|154
1655465100000|2022-06-17 11:25:00|8214|8209|8235|8230|8236.5|8231.5|8212|8207|199
1655465400000|2022-06-17 11:30:00|8234.5|8229.5|8230.5|8225.5|8238|8233|8230.5|8225.5|88
1655465700000|2022-06-17 11:35:00|8231|8226|8227.5|8222.5|8233.5|8228.5|8224.5|8219.5|70
1655466000000|2022-06-17 11:40:00|8228.7|8223.7|8223.7|8218.7|8229.7|8224.7|8223.2|8218.2|26
1655466300000|2022-06-17 11:45:00|8223.2|8218.2|8209.7|8204.7|8223.2|8218.2|8209.7|8204.7|48
1655466600000|2022-06-17 11:50:00|8209.2|8204.2|8201.2|8196.2|8210.2|8205.2|8201.2|8196.2|68
1655466900000|2022-06-17 11:55:00|8202.7|8197.7|8208.7|8203.7|8210.2|8205.2|8201.2|8196.2|53
1655467200000|2022-06-17 12:00:00|8209.2|8204.2|8213.7|8208.7|8215.2|8210.2|8207.7|8202.7|59
1655467500000|2022-06-17 12:05:00|8213.2|8208.2|8220.2|8215.2|8221.2|8216.2|8210.2|8205.2|54
1655467800000|2022-06-17 12:10:00|8219.7|8214.7|8217.7|8212.7|8224.2|8219.2|8217.2|8212.2|77
1655468100000|2022-06-17 12:15:00|8217.2|8212.2|8218.2|8213.2|8219.7|8214.7|8213.7|8208.7|46
1655468400000|2022-06-17 12:20:00|8218.7|8213.7|8215.2|8210.2|8218.7|8213.7|8212.7|8207.7|42
1655468700000|2022-06-17 12:25:00|8215.7|8210.7|8214.7|8209.7|8217.2|8212.2|8214.2|8209.2|37
1655469000000|2022-06-17 12:30:00|8214.2|8209.2|8206.7|8201.7|8220.7|8215.7|8206.7|8201.7|42
1655469300000|2022-06-17 12:35:00|8207.2|8202.2|8200.2|8195.2|8207.7|8202.7|8200.2|8195.2|44
1655469600000|2022-06-17 12:40:00|8200.7|8195.7|8203.7|8198.7|8204.2|8199.2|8198.2|8193.2|46
1655469900000|2022-06-17 12:45:00|8204.2|8199.2|8188.7|8183.7|8204.7|8199.7|8188.7|8183.7|67
1655470200000|2022-06-17 12:50:00|8189.2|8184.2|8191.7|8186.7|8192.7|8187.7|8185.7|8180.7|60
1655470500000|2022-06-17 12:55:00|8192.2|8187.2|8185.7|8180.7|8195.7|8190.7|8184.7|8179.7|37
1655470800000|2022-06-17 13:00:00|8185.2|8180.2|8177.7|8172.7|8186.2|8181.2|8176.2|8171.2|95
1655471100000|2022-06-17 13:05:00|8178.2|8173.2|8167.2|8162.2|8178.7|8173.7|8163.7|8158.7|151
1655471400000|2022-06-17 13:10:00|8167.7|8162.7|8172.7|8167.7|8173.2|8168.2|8158.7|8153.7|131
1655471700000|2022-06-17 13:15:00|8172.2|8167.2|8176.7|8171.7|8180.7|8175.7|8170.7|8165.7|68
1655472000000|2022-06-17 13:20:00|8176.2|8171.2|8172.7|8167.7|8179.2|8174.2|8170.2|8165.2|79
1655472300000|2022-06-17 13:25:00|8173.2|8168.2|8173.2|8168.2|8184.2|8179.2|8172.2|8167.2|109
1655472600000|2022-06-17 13:30:00|8172.7|8167.7|8187.7|8182.7|8190.7|8185.7|8172.7|8167.7|277
1655472900000|2022-06-17 13:35:00|8188.2|8183.2|8186.7|8181.7|8195.2|8190.2|8183.7|8178.7|99
1655473200000|2022-06-17 13:40:00|8187.2|8182.2|8199.7|8194.7|8208.2|8203.2|8186.7|8181.7|133
1655473500000|2022-06-17 13:45:00|8200.2|8195.2|8206.2|8201.2|8206.7|8201.7|8194.7|8189.7|93
1655473800000|2022-06-17 13:50:00|8206.7|8201.7|8212.7|8207.7|8217.2|8212.2|8202.7|8197.7|128
1655474100000|2022-06-17 13:55:00|8213.2|8208.2|8210.7|8205.7|8218.2|8213.2|8206.7|8201.7|79
1655474400000|2022-06-17 14:00:00|8211.2|8206.2|8195.7|8190.7|8212.7|8207.7|8189.7|8184.7|94
1655474700000|2022-06-17 14:05:00|8196.2|8191.2|8185.7|8180.7|8198.7|8193.7|8183.7|8178.7|91
1655475000000|2022-06-17 14:10:00|8184.9|8179.9|8183.4|8178.4|8192.9|8187.9|8183.4|8178.4|89
1655475300000|2022-06-17 14:15:00|8183.9|8178.9|8155.9|8150.9|8185.9|8180.9|8155.9|8150.9|250
1655475600000|2022-06-17 14:20:00|8156.4|8151.4|8141.4|8136.4|8157.4|8152.4|8137.4|8132.4|178
1655475900000|2022-06-17 14:25:00|8140.9|8135.9|8144.9|8139.9|8147.9|8142.9|8136.4|8131.4|191
1655476200000|2022-06-17 14:30:00|8144.4|8139.4|8133.9|8128.9|8148.9|8143.9|8131.9|8126.9|266
1655476500000|2022-06-17 14:35:00|8133.4|8128.4|8128.4|8123.4|8136.4|8131.4|8122.9|8117.9|346
1655476800000|2022-06-17 14:40:00|8126.9|8121.9|8138.4|8133.4|8139.9|8134.9|8123.4|8118.4|161
1655477100000|2022-06-17 14:45:00|8137.9|8132.9|8131.4|8126.4|8137.9|8132.9|8125.9|8120.9|268
1655477400000|2022-06-17 14:50:00|8130.9|8125.9|8144.4|8139.4|8144.4|8139.4|8127.4|8122.4|134
1655477700000|2022-06-17 14:55:00|8144.9|8139.9|8147.9|8142.9|8151.9|8146.9|8143.4|8138.4|84
1655478000000|2022-06-17 15:00:00|8147.4|8142.4|8150.4|8145.4|8156.4|8151.4|8135.9|8130.9|207
1655478300000|2022-06-17 15:05:00|8150.9|8145.9|8161.9|8156.9|8162.4|8157.4|8149.9|8144.9|137
1655478600000|2022-06-17 15:10:00|8161.4|8156.4|8146.4|8141.4|8161.9|8156.9|8144.4|8139.4|95
1655478900000|2022-06-17 15:15:00|8144.9|8139.9|8154.4|8149.4|8156.9|8151.9|8142.9|8137.9|169
1655479200000|2022-06-17 15:20:00|8155.4|8150.4|8143.9|8138.9|8156.9|8151.9|8141.9|8136.9|153
1655479500000|2022-06-17 15:25:00|8143.4|8138.4|8133.9|8128.9|8151.4|8146.4|8131.4|8126.4|597
1655479800000|2022-06-17 15:30:00|8134.9|8127.9|8138.9|8132.9|8155.9|8148.9|8131.9|8125.9|925
1655480100000|2022-06-17 15:35:00|8137.9|8131.9|8138.9|8131.9|8141.9|8135.9|8127.9|8121.9|386
1655480400000|2022-06-17 15:40:00|8139.9|8132.9|8135.9|8128.9|8148.9|8141.9|8134.9|8127.9|65
1655480700000|2022-06-17 15:45:00|8134.9|8127.9|8132.9|8126.9|8138.9|8131.9|8128.9|8121.9|59
1655481000000|2022-06-17 15:50:00|8131.9|8125.9|8127.9|8120.9|8134.9|8127.9|8120.9|8114.9|38
1655481300000|2022-06-17 15:55:00|8128.9|8121.9|8122.9|8116.9|8130.9|8123.9|8121.9|8114.9|52
1655481600000|2022-06-17 16:00:00|8123.9|8115.9|8121.9|8114.9|8124.9|8118.9|8118.9|8111.9|34
1655481900000|2022-06-17 16:05:00|8120.9|8115.9|8122.9|8115.9|8126.9|8119.9|8116.9|8110.9|64
1655482200000|2022-06-17 16:10:00|8121.9|8114.9|8137.9|8130.9|8138.9|8131.9|8118.9|8111.9|32
1655482500000|2022-06-17 16:15:00|8138.9|8131.9|8132.9|8125.9|8144.9|8138.9|8132.9|8125.9|60
1655482800000|2022-06-17 16:20:00|8131.9|8126.9|8139.9|8133.9|8139.9|8133.9|8128.9|8122.9|21
1655483100000|2022-06-17 16:25:00|8140.9|8132.9|8142.9|8135.9|8147.9|8140.9|8136.9|8129.9|13
1655483400000|2022-06-17 16:30:00|8141.9|8136.9|8140.9|8133.9|8143.9|8137.9|8132.9|8125.9|29
1655483700000|2022-06-17 16:35:00|8139.9|8134.9|8148.9|8141.9|8148.9|8141.9|8137.9|8130.9|54
1655484000000|2022-06-17 16:40:00|8147.9|8140.9|8152.9|8145.9|8153.9|8146.9|8143.9|8136.9|53
1655484300000|2022-06-17 16:45:00|8153.9|8146.9|8157.9|8150.9|8159.9|8153.9|8146.9|8140.9|56
1655484600000|2022-06-17 16:50:00|8156.9|8149.9|8142.9|8135.9|8157.9|8151.9|8138.9|8132.9|48
1655484900000|2022-06-17 16:55:00|8143.9|8136.9|8149.9|8141.9|8153.9|8145.9|8141.9|8134.9|8
1655485200000|2022-06-17 17:00:00|8150.9|8142.9|8158.9|8151.9|8160.9|8151.9|8144.9|8137.9|10
1655485500000|2022-06-17 17:05:00|8159.9|8152.9|8179.9|8171.9|8180.9|8173.9|8159.9|8152.9|27
1655485800000|2022-06-17 17:10:00|8180.9|8172.9|8185.9|8178.9|8190.9|8183.9|8172.9|8164.9|19
1655486100000|2022-06-17 17:15:00|8184.9|8176.9|8181.9|8173.9|8186.9|8178.9|8176.9|8168.9|12
1655486400000|2022-06-17 17:20:00|8180.9|8172.9|8179.9|8172.9|8181.9|8173.9|8173.9|8166.9|11
1655486700000|2022-06-17 17:25:00|8178.9|8171.9|8168.9|8159.9|8178.9|8172.9|8166.9|8156.9|9
1655487000000|2022-06-17 17:30:00|8170.9|8160.9|8173.9|8165.9|8173.9|8165.9|8161.9|8153.9|7
1655487300000|2022-06-17 17:35:00|8172.9|8163.9|8165.9|8157.9|8174.9|8165.9|8160.9|8152.9|22
1655487600000|2022-06-17 17:40:00|8164.9|8155.9|8169.9|8161.9|8176.9|8164.9|8164.9|8155.9|14
1655487900000|2022-06-17 17:45:00|8168.9|8160.9|8157.9|8148.9|8168.9|8160.9|8149.9|8141.9|15
1655488200000|2022-06-17 17:50:00|8156.9|8147.9|8164.9|8157.9|8166.9|8158.9|8156.9|8147.9|49
1655488500000|2022-06-17 17:55:00|8163.9|8156.9|8169.6|8157.6|8175.9|8165.9|8163.9|8155.9|21
1655488800000|2022-06-17 18:00:00|8171.9|8159.9|8176.6|8164.6|8181.4|8169.4|8169.5|8157.5|0
1655489100000|2022-06-17 18:05:00|8176.5|8164.5|8179|8167|8181.3|8169.3|8169.4|8157.4|0
1655489400000|2022-06-17 18:10:00|8178.9|8166.9|8183.8|8171.8|8186|8174|8174.2|8162.2|0
1655489700000|2022-06-17 18:15:00|8183.7|8171.7|8186.2|8174.2|8191|8179|8179|8167|0
1655490000000|2022-06-17 18:20:00|8188.4|8176.4|8188.5|8176.5|8193.3|8181.3|8186.1|8174.1|0
1655490300000|2022-06-17 18:25:00|8188.6|8176.6|8181.2|8169.2|8190.9|8178.9|8178.9|8166.9|0
1655490600000|2022-06-17 18:30:00|8178.9|8166.9|8178.8|8166.8|8178.9|8166.9|8169.3|8157.3|3440
1655490900000|2022-06-17 18:35:00|8178.9|8166.9|8192.1|8180.1|8192.1|8180.1|8176.4|8164.4|0
1655491200000|2022-06-17 18:40:00|8194.4|8182.4|8184.8|8172.8|8199.2|8187.2|8184.7|8172.7|0
1655491500000|2022-06-17 18:45:00|8184.7|8172.7|8178.9|8166.9|8187.2|8175.2|8177.7|8165.7|0
1655491800000|2022-06-17 18:50:00|8180|8168|8175.2|8163.2|8182.3|8170.3|8172.8|8160.8|0
1655492100000|2022-06-17 18:55:00|8177.5|8165.5|8175.5|8163.5|8182.3|8170.3|8170.7|8158.7|0
1655492400000|2022-06-17 19:00:00|8176.6|8164.6|8178.8|8166.8|8188.4|8176.4|8174.1|8162.1|0
1655492700000|2022-06-17 19:05:00|8178.9|8166.9|8171.7|8159.7|8181.2|8169.2|8171.7|8159.7|0
1655493000000|2022-06-17 19:10:00|8174|8162|8155.1|8143.1|8174|8162|8152.3|8140.3|0
1655493300000|2022-06-17 19:15:00|8155|8143|8164.4|8152.4|8164.5|8152.5|8150.3|8138.3|0
1655493600000|2022-06-17 19:20:00|8164.3|8152.3|8178.7|8166.7|8181.1|8169.1|8164.3|8152.3|0
1655493900000|2022-06-17 19:25:00|8178.6|8166.6|8183.5|8171.5|8188.3|8176.3|8178.6|8166.6|0
1655494200000|2022-06-17 19:30:00|8182.4|8170.4|8174|8162|8183.6|8171.6|8166.9|8154.9|0
1655494500000|2022-06-17 19:35:00|8174.1|8162.1|8178.9|8166.9|8178.9|8166.9|8171.6|8159.6|0
1655494800000|2022-06-17 19:40:00|8178.8|8166.8|8162.3|8150.3|8178.9|8166.9|8159.9|8147.9|0
1655495100000|2022-06-17 19:45:00|8162.2|8150.2|8157.7|8145.7|8162.4|8150.4|8155.1|8143.1|0
1655495400000|2022-06-17 19:50:00|8155.4|8143.4|8152.9|8140.9|8160|8148|8145.7|8133.7|0
1655495700000|2022-06-17 19:55:00|8155.2|8143.2|8156.9|8144.9|8161.6|8149.6|8148.2|8136.2|0
1655496000000|2022-06-17 20:00:00|8159.9|8147.9|8180.4|8168.4|8180.8|8168.8|8158|8146|0
1655496300000|2022-06-17 20:05:00|8180.8|8168.8|8179.4|8167.4|8183.2|8171.2|8175.9|8163.9|0
1655496600000|2022-06-17 20:10:00|8179.2|8167.2|8167.1|8155.1|8180.4|8168.4|8163.6|8151.6|0
1655496900000|2022-06-17 20:15:00|8166.7|8154.7|8170.7|8158.7|8171.6|8159.6|8166.7|8154.7|0
1655497200000|2022-06-17 20:20:00|8171.1|8159.1|8179.7|8167.7|8180.1|8168.1|8171.1|8159.1|0
1655497500000|2022-06-17 20:25:00|8179.4|8167.4|8178.6|8166.6|8182.2|8170.2|8175.8|8163.8|0
1655497800000|2022-06-17 20:30:00|8178.4|8166.4|8180.8|8168.8|8181.7|8169.7|8175.8|8163.8|0
1655498100000|2022-06-17 20:35:00|8180.7|8168.7|8179.4|8167.4|8180.8|8168.8|8176.8|8164.8|0
1655498400000|2022-06-17 20:40:00|8180.1|8168.1|8180.8|8168.8|8181.7|8169.7|8177.9|8165.9|0
1655498700000|2022-06-17 20:45:00|8180.5|8168.5|8173.7|8161.7|8181|8169|8173.7|8161.7|0
1655499000000|2022-06-17 20:50:00|8173.4|8161.4|8174.9|8162.9|8175.8|8163.8|8170.8|8158.8|0
1655499300000|2022-06-17 20:55:00|8175.3|8163.3|8174.6|8162.6|8176.8|8164.8|8171.6|8159.6|0
1655499600000|2022-06-17 21:00:00|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|8159.5|8147.5|0
1655676000000|2022-06-19 22:00:00|8175.2|8163.2|8173.8|8161.8|8186.8|8174.8|8171.9|8159.9|0
1655676300000|2022-06-19 22:05:00|8174.1|8162.1|8154|8142|8174.1|8162.1|8153.8|8141.8|0
1655676600000|2022-06-19 22:10:00|8154.2|8142.2|8162.9|8150.9|8163.4|8151.4|8153.8|8141.8|0
1655676900000|2022-06-19 22:15:00|8163.4|8151.4|8167.2|8155.2|8170.5|8158.5|8162.4|8150.4|0
1655677200000|2022-06-19 22:20:00|8167.4|8155.4|8166.7|8154.7|8167.4|8155.4|8158.2|8146.2|0
1655677500000|2022-06-19 22:25:00|8166.9|8154.9|8171.9|8159.9|8175.9|8163.9|8166.9|8154.9|0
1655677800000|2022-06-19 22:30:00|8172.1|8160.1|8176.4|8164.4|8179.4|8167.4|8170.9|8158.9|0
1655678100000|2022-06-19 22:35:00|8176.1|8164.1|8186.9|8174.9|8187.6|8175.6|8175.4|8163.4|0
1655678400000|2022-06-19 22:40:00|8186.7|8174.7|8185.4|8173.4|8188.3|8176.3|8183.3|8171.3|0
1655678700000|2022-06-19 22:45:00|8184.7|8172.7|8184.2|8172.2|8188|8176|8183.8|8171.8|0
1655679000000|2022-06-19 22:50:00|8183.8|8171.8|8185.4|8173.4|8188.2|8176.2|8183.8|8171.8|0
1655679300000|2022-06-19 22:55:00|8185.9|8173.9|8188.5|8176.5|8188.7|8176.7|8184.2|8172.2|0
1655679600000|2022-06-19 23:00:00|8188.2|8176.2|8184.4|8172.4|8188.9|8176.9|8183.9|8171.9|0
1655679900000|2022-06-19 23:05:00|8183.9|8171.9|8183|8171|8186.3|8174.3|8180.1|8168.1|0
1655680200000|2022-06-19 23:10:00|8182.7|8170.7|8181.1|8169.1|8184.6|8172.6|8179.9|8167.9|0
1655680500000|2022-06-19 23:15:00|8180.8|8168.8|8181.3|8169.3|8182|8170|8176.6|8164.6|0
1655680800000|2022-06-19 23:20:00|8181.1|8169.1|8182|8170|8182.7|8170.7|8178|8166|0
1655681100000|2022-06-19 23:25:00|8181.8|8169.8|8186.3|8174.3|8188.4|8176.4|8181.8|8169.8|0
1655681400000|2022-06-19 23:30:00|8186|8174|8186.3|8174.3|8187.7|8175.7|8182.5|8170.5|0
1655681700000|2022-06-19 23:35:00|8186.5|8174.5|8183.5|8171.5|8188.7|8176.7|8181.6|8169.6|0
1655682000000|2022-06-19 23:40:00|8183.2|8171.2|8185.1|8173.1|8186.8|8174.8|8182.8|8170.8|0
1655682300000|2022-06-19 23:45:00|8185.6|8173.6|8192|8180|8192.4|8180.4|8184.9|8172.9|0
1655682600000|2022-06-19 23:50:00|8192.2|8180.2|8196.4|8184.4|8198.3|8186.3|8192.2|8180.2|0
1655682900000|2022-06-19 23:55:00|8196.5|8184.5|8194.1|8182.1|8196.9|8184.9|8192.2|8180.2|0
1655683200000|2022-06-20 00:00:00|8193.6|8181.6|8173.1|8161.1|8194.8|8182.8|8173.1|8161.1|0
1655683500000|2022-06-20 00:05:00|8172.6|8160.6|8173.1|8161.1|8177.1|8165.1|8167.9|8155.9|0
1655683800000|2022-06-20 00:10:00|8173.3|8161.3|8160.1|8148.1|8173.3|8161.3|8156.6|8144.6|0
1655684100000|2022-06-20 00:15:00|8160.3|8148.3|8154|8142|8160.3|8148.3|8135.4|8123.4|0
1655684400000|2022-06-20 00:20:00|8153.9|8141.9|8157.6|8145.6|8158.8|8146.8|8144.7|8132.7|0
1655684700000|2022-06-20 00:25:00|8158.7|8146.7|8154.2|8142.2|8165.7|8153.7|8154.2|8142.2|0
1655685000000|2022-06-20 00:30:00|8151.9|8139.9|8163.5|8151.5|8163.5|8151.5|8151.9|8139.9|0
1655685300000|2022-06-20 00:35:00|8162.3|8150.3|8161.3|8149.3|8165.9|8153.9|8160.1|8148.1|0
1655685600000|2022-06-20 00:40:00|8161.2|8149.2|8163.6|8151.6|8168.2|8156.2|8158.9|8146.9|0
1655685900000|2022-06-20 00:45:00|8163.5|8151.5|8161.3|8149.3|8165.9|8153.9|8158.9|8146.9|0
1655686200000|2022-06-20 00:50:00|8162.5|8150.5|8156.5|8144.5|8163.6|8151.6|8156.5|8144.5|0
1655686500000|2022-06-20 00:55:00|8155.4|8143.4|8142.3|8130.3|8161.3|8149.3|8140|8128|0
1655686800000|2022-06-20 01:00:00|8141.2|8129.2|8144.9|8132.9|8146|8134|8137.8|8125.8|0
1655687100000|2022-06-20 01:05:00|8142.6|8130.6|8142.6|8130.6|8143.8|8131.8|8137.9|8125.9|0
1655687400000|2022-06-20 01:10:00|8142.5|8130.5|8140.3|8128.3|8142.6|8130.6|8135.5|8123.5|0
1655687700000|2022-06-20 01:15:00|8138|8126|8121.6|8109.6|8138|8126|8121.4|8109.4|0
1655688000000|2022-06-20 01:20:00|8119.3|8107.3|8116.8|8104.8|8123.9|8111.9|8114.4|8102.4|0
1655688300000|2022-06-20 01:25:00|8116.7|8104.7|8112.2|8100.2|8120.4|8108.4|8109.8|8097.8|0
1655688600000|2022-06-20 01:30:00|8112.1|8100.1|8091.3|8079.3|8112.1|8100.1|8091.3|8079.3|0
1655688900000|2022-06-20 01:35:00|8089|8077|8087.9|8075.9|8100.8|8088.8|8084.4|8072.4|0
1655689200000|2022-06-20 01:40:00|8089.1|8077.1|8096.2|8084.2|8098.4|8086.4|8084.4|8072.4|0
1655689500000|2022-06-20 01:45:00|8096.1|8084.1|8100.8|8088.8|8105.5|8093.5|8096.1|8084.1|0
1655689800000|2022-06-20 01:50:00|8103.1|8091.1|8089.2|8077.2|8103.1|8091.1|8082.2|8070.2|0
1655690100000|2022-06-20 01:55:00|8086.9|8074.9|8086.9|8074.9|8093.9|8081.9|8082.2|8070.2|0
1655690400000|2022-06-20 02:00:00|8087|8075|8096.2|8084.2|8098.6|8086.6|8086.9|8074.9|0
1655690700000|2022-06-20 02:05:00|8095.1|8083.1|8105.6|8093.6|8105.7|8093.7|8093.9|8081.9|0
1655691000000|2022-06-20 02:10:00|8105.7|8093.7|8103.2|8091.2|8108|8096|8100.9|8088.9|0
1655691300000|2022-06-20 02:15:00|8101|8089|8098.6|8086.6|8103.3|8091.3|8096.2|8084.2|0
1655691600000|2022-06-20 02:20:00|8098.5|8086.5|8096.2|8084.2|8100.9|8088.9|8091.5|8079.5|0
1655691900000|2022-06-20 02:25:00|8093.9|8081.9|8084.6|8072.6|8093.9|8081.9|8082.3|8070.3|0
1655692200000|2022-06-20 02:30:00|8084.7|8072.7|8103.3|8091.3|8103.4|8091.4|8084.6|8072.6|0
1655692500000|2022-06-20 02:35:00|8101|8089|8108|8096|8108.1|8096.1|8101|8089|0
1655692800000|2022-06-20 02:40:00|8105.7|8093.7|8117.5|8105.5|8117.5|8105.5|8103.3|8091.3|0
1655693100000|2022-06-20 02:45:00|8118.6|8106.6|8114|8102|8119.8|8107.8|8110.5|8098.5|0
1655693400000|2022-06-20 02:50:00|8115.1|8103.1|8117.6|8105.6|8122.3|8110.3|8112.8|8100.8|0
1655693700000|2022-06-20 02:55:00|8117.5|8105.5|8117.6|8105.6|8122.2|8110.2|8115.2|8103.2|0
1655694000000|2022-06-20 03:00:00|8118.7|8106.7|8125.9|8113.9|8127|8115|8117.6|8105.6|0
1655694300000|2022-06-20 03:05:00|8127|8115|8120.1|8108.1|8127.1|8115.1|8120|8108|0
1655694600000|2022-06-20 03:10:00|8120|8108|8127|8115|8127.1|8115.1|8117.7|8105.7|0
1655694900000|2022-06-20 03:15:00|8127.1|8115.1|8120|8108|8127.1|8115.1|8117.6|8105.6|0
1655695200000|2022-06-20 03:20:00|8118.8|8106.8|8115.3|8103.3|8120|8108|8114.1|8102.1|0
1655695500000|2022-06-20 03:25:00|8113|8101|8117.6|8105.6|8117.7|8105.7|8111.8|8099.8|0
1655695800000|2022-06-20 03:30:00|8115.3|8103.3|8124.7|8112.7|8127.1|8115.1|8115.3|8103.3|0
1655696100000|2022-06-20 03:35:00|8125.9|8113.9|8138.9|8126.9|8141.2|8129.2|8124.7|8112.7|0
1655696400000|2022-06-20 03:40:00|8141.2|8129.2|8134.2|8122.2|8143.5|8131.5|8133|8121|0
1655696700000|2022-06-20 03:45:00|8133|8121|8136.5|8124.5|8136.6|8124.6|8131.9|8119.9|0
1655697000000|2022-06-20 03:50:00|8134.2|8122.2|8134.2|8122.2|8136.5|8124.5|8129.5|8117.5|0
1655697300000|2022-06-20 03:55:00|8135.4|8123.4|8136.4|8124.4|8141.1|8129.1|8134.2|8122.2|0
1655697600000|2022-06-20 04:00:00|8150.8|8138.8|8146.2|8134.2|8152|8140|8145|8133|0
1655697900000|2022-06-20 04:05:00|8147.3|8135.3|8146.2|8134.2|8147.4|8135.4|8145|8133|0
1655698200000|2022-06-20 04:10:00|8145.1|8133.1|8140.3|8128.3|8146.2|8134.2|8140.3|8128.3|0
1655698500000|2022-06-20 04:15:00|8124.8|8112.8|8129.5|8117.5|8131.9|8119.9|8124.7|8112.7|0
1655698800000|2022-06-20 04:20:00|8129.6|8117.6|8129.5|8117.5|8131.9|8119.9|8127.2|8115.2|0
1655699100000|2022-06-20 04:25:00|8129.6|8117.6|8129.4|8117.4|8131.8|8119.8|8127.1|8115.1|0
1655699400000|2022-06-20 04:30:00|8129.5|8117.5|8129.5|8117.5|8131.8|8119.8|8127.1|8115.1|0
1655699700000|2022-06-20 04:35:00|8127.2|8115.2|8132|8120|8132|8120|8127.2|8115.2|0
1655700000000|2022-06-20 04:40:00|8129.7|8117.7|8129.6|8117.6|8130.8|8118.8|8127.3|8115.3|0
1655700300000|2022-06-20 04:45:00|8144|8132|8140.5|8128.5|8145.2|8133.2|8140.4|8128.4|0
1655700600000|2022-06-20 04:50:00|8142.8|8130.8|8135.8|8123.8|8142.8|8130.8|8135.7|8123.7|0
1655700900000|2022-06-20 04:55:00|8135.7|8123.7|8126.4|8114.4|8135.8|8123.8|8126.3|8114.3|0
1655701200000|2022-06-20 05:00:00|8110.9|8098.9|8113.1|8101.1|8117.8|8105.8|8108.5|8096.5|0
1655701500000|2022-06-20 05:05:00|8110.8|8098.8|8120.1|8108.1|8120.1|8108.1|8110.7|8098.7|0
1655701800000|2022-06-20 05:10:00|8120|8108|8115.4|8103.4|8120.1|8108.1|8111.9|8099.9|0
1655702100000|2022-06-20 05:15:00|8114.2|8102.2|8110.7|8098.7|8117.7|8105.7|8109.5|8097.5|0
1655702400000|2022-06-20 05:20:00|8109.5|8097.5|8109.5|8097.5|8115.4|8103.4|8106|8094|0
1655702700000|2022-06-20 05:25:00|8110.7|8098.7|8104.9|8092.9|8110.7|8098.7|8103.7|8091.7|0
1655703000000|2022-06-20 05:30:00|8103.3|8091.3|8104.4|8092.4|8106.8|8094.8|8102.1|8090.1|0
1655703300000|2022-06-20 05:35:00|8104.5|8092.5|8111.1|8099.1|8113.4|8101.4|8104.4|8092.4|0
1655703600000|2022-06-20 05:40:00|8113.4|8101.4|8119.4|8107.4|8121.8|8109.8|8113.4|8101.4|0
1655703900000|2022-06-20 05:45:00|8118.3|8106.3|8123.6|8111.6|8126|8114|8118.2|8106.2|0
1655704200000|2022-06-20 05:50:00|8122.5|8110.5|8128|8116|8128|8116|8121.4|8109.4|0
1655704500000|2022-06-20 05:55:00|8127.9|8115.9|8132.8|8120.8|8137.3|8125.3|8127.9|8115.9|0
1655704800000|2022-06-20 06:00:00|8137.4|8125.4|8151.9|8146.9|8162.9|8157.9|8137.4|8125.4|43
1655705100000|2022-06-20 06:05:00|8154.9|8149.9|8153.4|8148.4|8156.9|8151.9|8150.9|8145.9|19
1655705400000|2022-06-20 06:10:00|8152.9|8147.9|8159.9|8154.9|8159.9|8154.9|8151.9|8146.9|24
1655705700000|2022-06-20 06:15:00|8160.4|8155.4|8168.9|8163.9|8169.4|8164.4|8157.9|8152.9|31
1655706000000|2022-06-20 06:20:00|8169.4|8164.4|8169.9|8164.9|8175.9|8170.9|8169.4|8164.4|17
1655706300000|2022-06-20 06:25:00|8169.4|8164.4|8174.9|8169.9|8177.9|8172.9|8168.4|8163.4|27
1655706600000|2022-06-20 06:30:00|8172.9|8167.9|8175.9|8170.9|8176.4|8171.4|8170.4|8165.4|6
1655706900000|2022-06-20 06:35:00|8177.9|8172.9|8179.9|8174.9|8183.4|8178.4|8176.9|8171.9|31
1655707200000|2022-06-20 06:40:00|8180.9|8175.9|8173.9|8168.9|8180.9|8175.9|8173.4|8168.4|18
1655707500000|2022-06-20 06:45:00|8174.4|8169.4|8177.9|8172.9|8180.4|8175.4|8173.9|8168.9|12
1655707800000|2022-06-20 06:50:00|8177.4|8172.4|8183.4|8178.4|8184.4|8179.4|8176.4|8171.4|16
1655708100000|2022-06-20 06:55:00|8182.9|8177.9|8181.4|8176.4|8185.4|8180.4|8179.4|8174.4|21
1655708400000|2022-06-20 07:00:00|8181.9|8176.9|8182.4|8177.4|8194.9|8189.9|8170.9|8165.9|538
1655708700000|2022-06-20 07:05:00|8180.4|8175.4|8178.9|8173.9|8196.9|8191.9|8178.9|8173.9|295
1655709000000|2022-06-20 07:10:00|8178.4|8173.4|8184.9|8179.9|8188.9|8183.9|8172.9|8167.9|215
1655709300000|2022-06-20 07:15:00|8185.4|8180.4|8178.9|8173.9|8189.9|8184.9|8163.9|8158.9|141
1655709600000|2022-06-20 07:20:00|8178.4|8173.4|8181.9|8176.9|8190.4|8185.4|8175.9|8170.9|178
1655709900000|2022-06-20 07:25:00|8181.4|8176.4|8182.4|8177.4|8193.4|8188.4|8177.9|8172.9|132
1655710200000|2022-06-20 07:30:00|8181.9|8176.9|8174.9|8169.9|8190.9|8185.9|8174.9|8169.9|146
1655710500000|2022-06-20 07:35:00|8174.4|8169.4|8177.4|8172.4|8180.9|8175.9|8167.9|8162.9|83
1655710800000|2022-06-20 07:40:00|8177|8172|8178|8173|8179.5|8174.5|8170|8165|73
1655711100000|2022-06-20 07:45:00|8178.5|8173.5|8167|8162|8180.5|8175.5|8165|8160|117
1655711400000|2022-06-20 07:50:00|8167.5|8162.5|8184.5|8179.5|8184.5|8179.5|8167.5|8162.5|75
1655711700000|2022-06-20 07:55:00|8184|8179|8189.5|8184.5|8189.5|8184.5|8182|8177|74
1655712000000|2022-06-20 08:00:00|8189|8184|8188.5|8183.5|8193.5|8188.5|8182.5|8177.5|65
1655712300000|2022-06-20 08:05:00|8188|8183|8193.5|8188.5|8196.5|8191.5|8187.5|8182.5|46
1655712600000|2022-06-20 08:10:00|8194|8189|8194.5|8189.5|8201.5|8196.5|8193|8188|46
1655712900000|2022-06-20 08:15:00|8194|8189|8193.5|8188.5|8199.5|8194.5|8189|8184|53
1655713200000|2022-06-20 08:20:00|8194.5|8189.5|8196.5|8191.5|8199|8194|8189.5|8184.5|32
1655713500000|2022-06-20 08:25:00|8196|8191|8190.5|8185.5|8197.5|8192.5|8190|8185|46
1655713800000|2022-06-20 08:30:00|8190|8185|8194.5|8189.5|8195.5|8190.5|8186|8181|77
1655714100000|2022-06-20 08:35:00|8194|8189|8199|8194|8199|8194|8187|8182|61
1655714400000|2022-06-20 08:40:00|8200.5|8195.5|8201|8196|8210.5|8205.5|8199.5|8194.5|52
1655714700000|2022-06-20 08:45:00|8201.5|8196.5|8205.5|8200.5|8207|8202|8199.5|8194.5|30
1655715000000|2022-06-20 08:50:00|8206|8201|8206.5|8201.5|8208.5|8203.5|8200.5|8195.5|50
1655715300000|2022-06-20 08:55:00|8207|8202|8204|8199|8207|8202|8198.5|8193.5|169
1655715600000|2022-06-20 09:00:00|8204.5|8199.5|8196|8191|8205|8200|8195|8190|42
1655715900000|2022-06-20 09:05:00|8196.5|8191.5|8199|8194|8201|8196|8192.5|8187.5|31
1655716200000|2022-06-20 09:10:00|8199.5|8194.5|8196|8191|8202|8197|8193|8188|177
1655716500000|2022-06-20 09:15:00|8195.5|8190.5|8198.5|8193.5|8202.5|8197.5|8194.5|8189.5|39
1655716800000|2022-06-20 09:20:00|8198|8193|8199.5|8194.5|8201.5|8196.5|8195.5|8190.5|35
1655717100000|2022-06-20 09:25:00|8200|8195|8199.5|8194.5|8202|8197|8196|8191|26
1655717400000|2022-06-20 09:30:00|8199|8194|8202.5|8197.5|8209|8204|8198.5|8193.5|54
1655717700000|2022-06-20 09:35:00|8202|8197|8200.5|8195.5|8204|8199|8198|8193|38
1655718000000|2022-06-20 09:40:00|8201|8196|8197.5|8192.5|8205.5|8200.5|8195.5|8190.5|43
1655718300000|2022-06-20 09:45:00|8198|8193|8209|8204|8209.5|8204.5|8198|8193|47
1655718600000|2022-06-20 09:50:00|8209.5|8204.5|8210|8205|8211.5|8206.5|8207|8202|49
1655718900000|2022-06-20 09:55:00|8211|8206|8222|8217|8222|8217|8210.5|8205.5|90
1655719200000|2022-06-20 10:00:00|8223|8218|8233|8228|8233|8228|8222|8217|98
1655719500000|2022-06-20 10:05:00|8232.5|8227.5|8237.5|8232.5|8240|8235|8232.5|8227.5|78
1655719800000|2022-06-20 10:10:00|8238|8233|8238.5|8233.5|8241.5|8236.5|8236|8231|89
1655720100000|2022-06-20 10:15:00|8238|8233|8240.5|8235.5|8241|8236|8232.5|8227.5|49
1655720400000|2022-06-20 10:20:00|8240|8235|8240|8235|8242.5|8237.5|8236.5|8231.5|54
1655720700000|2022-06-20 10:25:00|8240.5|8235.5|8242.5|8237.5|8245|8240|8238|8233|34
1655721000000|2022-06-20 10:30:00|8243|8238|8247.5|8242.5|8248|8243|8239.5|8234.5|54
1655721300000|2022-06-20 10:35:00|8248|8243|8248.5|8243.5|8254|8249|8246|8241|75
1655721600000|2022-06-20 10:40:00|8248|8243|8245|8240|8250|8245|8245|8240|47
1655721900000|2022-06-20 10:45:00|8246.5|8241.5|8246.5|8241.5|8250.5|8245.5|8245.5|8240.5|34
1655722200000|2022-06-20 10:50:00|8246|8241|8242|8237|8248|8243|8241|8236|24
1655722500000|2022-06-20 10:55:00|8241|8236|8233|8228|8241.5|8236.5|8232.5|8227.5|37
1655722800000|2022-06-20 11:00:00|8234|8229|8234.5|8229.5|8241|8236|8233.5|8228.5|36
1655723100000|2022-06-20 11:05:00|8235|8230|8234|8229|8236.5|8231.5|8230.5|8225.5|41
1655723400000|2022-06-20 11:10:00|8233|8228|8238|8233|8239|8234|8231.5|8226.5|26
1655723700000|2022-06-20 11:15:00|8239|8234|8239|8234|8240.5|8235.5|8238|8233|16
1655724000000|2022-06-20 11:20:00|8239.5|8234.5|8234|8229|8240|8235|8233.5|8228.5|15
1655724300000|2022-06-20 11:25:00|8233|8228|8236.5|8231.5|8239|8234|8233|8228|42
1655724600000|2022-06-20 11:30:00|8237|8232|8241.5|8236.5|8244.5|8239.5|8235|8230|39
1655724900000|2022-06-20 11:35:00|8241|8236|8240.5|8235.5|8242.5|8237.5|8239.5|8234.5|25
1655725200000|2022-06-20 11:40:00|8240|8235|8242|8237|8243|8238|8239|8234|19
1655725500000|2022-06-20 11:45:00|8242.5|8237.5|8244.5|8239.5|8246.5|8241.5|8242|8237|14
1655725800000|2022-06-20 11:50:00|8244|8239|8246.5|8241.5|8247.5|8242.5|8243|8238|28
1655726100000|2022-06-20 11:55:00|8247|8242|8246.5|8241.5|8250|8245|8244.5|8239.5|23
1655726400000|2022-06-20 12:00:00|8246|8241|8245.5|8240.5|8250.5|8245.5|8244.5|8239.5|21
1655726700000|2022-06-20 12:05:00|8245|8240|8249.5|8244.5|8250|8245|8244|8239|26
1655727000000|2022-06-20 12:10:00|8249|8244|8246.5|8241.5|8251|8246|8246.5|8241.5|33
1655727300000|2022-06-20 12:15:00|8247|8242|8243|8238|8250|8245|8242|8237|46
1655727600000|2022-06-20 12:20:00|8243.5|8238.5|8250.5|8245.5|8250.5|8245.5|8241.5|8236.5|26
1655727900000|2022-06-20 12:25:00|8250|8245|8248.5|8243.5|8250|8245|8242|8237|41
1655728200000|2022-06-20 12:30:00|8248|8243|8247.5|8242.5|8250.5|8245.5|8245.5|8240.5|36
1655728500000|2022-06-20 12:35:00|8248|8243|8244|8239|8248.5|8243.5|8240.5|8235.5|46
1655728800000|2022-06-20 12:40:00|8244.5|8239.5|8253.5|8248.5|8254.5|8249.5|8243|8238|43
1655729100000|2022-06-20 12:45:00|8253|8248|8257.5|8252.5|8258|8253|8252.5|8247.5|41
1655729400000|2022-06-20 12:50:00|8258|8253|8256|8251|8263|8258|8255|8250|43
1655729700000|2022-06-20 12:55:00|8256.5|8251.5|8258|8253|8261|8256|8256.5|8251.5|36
1655730000000|2022-06-20 13:00:00|8258.5|8253.5|8255|8250|8263|8258|8255|8250|59
1655730300000|2022-06-20 13:05:00|8255.5|8250.5|8258|8253|8261.5|8256.5|8254.5|8249.5|35
1655730600000|2022-06-20 13:10:00|8258.5|8253.5|8260|8255|8262|8257|8256|8251|41
1655730900000|2022-06-20 13:15:00|8259.5|8254.5|8269.5|8264.5|8269.5|8264.5|8259|8254|53
1655731200000|2022-06-20 13:20:00|8269|8264|8270.5|8265.5|8274.5|8269.5|8269|8264|77
1655731500000|2022-06-20 13:25:00|8270|8265|8278|8273|8279|8274|8270|8265|72
1655731800000|2022-06-20 13:30:00|8277.5|8272.5|8280.5|8275.5|8283.5|8278.5|8270.5|8265.5|83
1655732100000|2022-06-20 13:35:00|8281|8276|8285.5|8280.5|8288|8283|8281|8276|216
1655732400000|2022-06-20 13:40:00|8286|8281|8283.5|8278.5|8286.5|8281.5|8281|8276|101
1655732700000|2022-06-20 13:45:00|8284|8279|8282|8277|8288.5|8283.5|8280.5|8275.5|88
1655733000000|2022-06-20 13:50:00|8282.5|8277.5|8293.5|8288.5|8295|8290|8282|8277|110
1655733300000|2022-06-20 13:55:00|8294|8289|8298.5|8293.5|8301|8296|8294|8289|107
1655733600000|2022-06-20 14:00:00|8297.5|8292.5|8291|8286|8299|8294|8291|8286|108
1655733900000|2022-06-20 14:05:00|8290.5|8285.5|8288|8283|8292|8287|8285|8280|104
1655734200000|2022-06-20 14:10:00|8287.6|8282.6|8289.1|8284.1|8292.6|8287.6|8287.6|8282.6|30
1655734500000|2022-06-20 14:15:00|8289.6|8284.6|8297.6|8292.6|8298.1|8293.1|8287.6|8282.6|53
1655734800000|2022-06-20 14:20:00|8298.1|8293.1|8292.6|8287.6|8300.1|8295.1|8292.6|8287.6|50
1655735100000|2022-06-20 14:25:00|8293.1|8288.1|8285.6|8280.6|8294.1|8289.1|8285.6|8280.6|81
1655735400000|2022-06-20 14:30:00|8285.1|8280.1|8280.1|8275.1|8287.1|8282.1|8278.6|8273.6|111
1655735700000|2022-06-20 14:35:00|8280.6|8275.6|8278.1|8273.1|8281.6|8276.6|8277.6|8272.6|65
1655736000000|2022-06-20 14:40:00|8278.6|8273.6|8278.1|8273.1|8281.1|8276.1|8277.6|8272.6|66
1655736300000|2022-06-20 14:45:00|8277.6|8272.6|8277.1|8272.1|8283.1|8278.1|8277.1|8272.1|147
1655736600000|2022-06-20 14:50:00|8276.6|8271.6|8278.1|8273.1|8278.6|8273.6|8274.6|8269.6|48
1655736900000|2022-06-20 14:55:00|8277.6|8272.6|8272.6|8267.6|8279.6|8274.6|8271.1|8266.1|56
1655737200000|2022-06-20 15:00:00|8271.6|8266.6|8281.6|8276.6|8282.6|8277.6|8270.6|8265.6|71
1655737500000|2022-06-20 15:05:00|8282.6|8277.6|8276.6|8271.6|8282.6|8277.6|8275.6|8270.6|50
1655737800000|2022-06-20 15:10:00|8277.6|8272.6|8282.1|8277.1|8283.6|8278.6|8277.6|8272.6|82
1655738100000|2022-06-20 15:15:00|8281.6|8276.6|8285.1|8280.1|8288.1|8283.1|8281.1|8276.1|95
1655738400000|2022-06-20 15:20:00|8285.6|8280.6|8280.6|8275.6|8287.6|8282.6|8278.6|8273.6|89
1655738700000|2022-06-20 15:25:00|8281.1|8276.1|8284.6|8279.6|8285.6|8280.6|8280.6|8275.6|188
1655739000000|2022-06-20 15:30:00|8285.1|8279.1|8292.1|8286.1|8299.1|8292.1|8282.1|8275.1|409
1655739300000|2022-06-20 15:35:00|8289.1|8285.1|8293.1|8286.1|8295.1|8289.1|8288.1|8282.1|139
1655739600000|2022-06-20 15:40:00|8292.1|8285.1|8293.1|8286.1|8293.1|8287.1|8291.1|8285.1|21
1655739900000|2022-06-20 15:45:00|8292.1|8287.1|8297.1|8290.1|8297.1|8291.1|8292.1|8287.1|25
1655740200000|2022-06-20 15:50:00|8298.1|8291.1|8298.1|8291.1|8298.1|8292.1|8297.1|8290.1|25
1655740500000|2022-06-20 15:55:00|8297.1|8290.1|8296.1|8289.1|8300.1|8293.1|8295.1|8289.1|24
1655740800000|2022-06-20 16:00:00|8295.1|8290.1|8295.1|8288.1|8296.1|8290.1|8293.1|8287.1|4
1655741100000|2022-06-20 16:05:00|8294.1|8287.1|8294.1|8287.1|8295.1|8288.1|8293.1|8287.1|2
1655741400000|2022-06-20 16:10:00|8293.1|8288.1|8288.1|8282.1|8294.1|8288.1|8288.1|8282.1|14
1655741700000|2022-06-20 16:15:00|8289.1|8281.1|8285.1|8278.1|8289.1|8282.1|8283.1|8277.1|16
1655742000000|2022-06-20 16:20:00|8284.1|8279.1|8285.1|8278.1|8285.1|8279.1|8284.1|8277.1|3
1655742300000|2022-06-20 16:25:00|8284.1|8277.1|8281.1|8275.1|8284.1|8278.1|8281.1|8275.1|21
1655742600000|2022-06-20 16:30:00|8280.1|8273.1|8280.1|8273.1|8282.1|8276.1|8280.1|8273.1|26
1655742900000|2022-06-20 16:35:00|8279.1|8274.1|8274.1|8267.1|8279.1|8274.1|8273.1|8267.1|22
1655743200000|2022-06-20 16:40:00|8273.1|8266.1|8274.1|8268.1|8275.1|8268.1|8272.1|8266.1|19
1655743500000|2022-06-20 16:45:00|8273.1|8267.1|8279.1|8272.1|8279.1|8272.1|8273.1|8267.1|9
1655743800000|2022-06-20 16:50:00|8280.1|8273.1|8280.1|8273.1|8280.1|8273.1|8279.1|8272.1|7
1655744100000|2022-06-20 16:55:00|8281.1|8274.1|8281.1|8270.1|8281.1|8274.1|8279.1|8269.1|18
1655744400000|2022-06-20 17:00:00|8280.1|8271.1|8280.1|8271.1|8281.1|8271.1|8279.1|8271.1|0
1655744700000|2022-06-20 17:05:00|8282.1|8272.1|8282.1|8272.1|8282.1|8272.1|8282.1|8272.1|4
1655745000000|2022-06-20 17:10:00|8281.1|8271.1|8280.1|8269.1|8281.1|8271.1|8276.1|8269.1|3
1655745300000|2022-06-20 17:15:00||8270.1||8270.1||8270.1||8270.1|1
1655745900000|2022-06-20 17:25:00|8281.1|8271.1|8281.1|8271.1|8281.1|8271.1|8281.1|8271.1|0
1655746200000|2022-06-20 17:30:00|8282.1|8270.1|8283.1|8271.1|8283.1|8274.1|8282.1|8270.1|2
1655746500000|2022-06-20 17:35:00|8282.1|8274.1|8283.1|8274.1|8283.1|8274.1|8282.1|8274.1|0
1655746800000|2022-06-20 17:40:00||8275.1||8275.1||8275.1||8275.1|0
1655747100000|2022-06-20 17:45:00|8289.6|8277.6|8287.6|8275.6|8291.6|8279.6|8286.1|8275.1|5
1655747400000|2022-06-20 17:50:00|8287.1|8275.1|8291.1|8282.1|8292.1|8286.1|8287.1|8275.1|12
1655747700000|2022-06-20 17:55:00|8290.6|8278.6|8289.1|8277.1|8292.1|8285.1|8284.1|8277.1|7
1655748000000|2022-06-20 18:00:00|8286.8|8274.8|8284.4|8272.4|8286.8|8274.8|8284.4|8272.4|0
1655748300000|2022-06-20 18:05:00|8283.2|8271.2|8285.5|8273.5|8286.7|8274.7|8282|8270|0
1655748600000|2022-06-20 18:10:00|8286.7|8274.7|8285.5|8273.5|8286.7|8274.7|8284.4|8272.4|0
1655748900000|2022-06-20 18:15:00|8284.4|8272.4|8285.5|8273.5|8286.7|8274.7|8284.4|8272.4|0
1655749200000|2022-06-20 18:20:00|8284.4|8272.4|8284.4|8272.4|8285.5|8273.5|8284.4|8272.4|0
1655749500000|2022-06-20 18:25:00|8282.1|8270.1|8282|8270|8282.1|8270.1|8282|8270|0
1655749800000|2022-06-20 18:30:00|8284.3|8272.3|8284.4|8272.4|8284.4|8272.4|8284.3|8272.3|0
1655751300000|2022-06-20 18:55:00|8282.1|8270.1|8282|8270|8282.1|8270.1|8282|8270|0
1655752200000|2022-06-20 19:10:00|8279.7|8267.7|8279.6|8267.6|8280.8|8268.8|8279.6|8267.6|0
1655752500000|2022-06-20 19:15:00|8280.8|8268.8|8282|8270|8282|8270|8280.8|8268.8|0
1655752800000|2022-06-20 19:20:00|8283.1|8271.1|8284.4|8272.4|8284.4|8272.4|8282|8270|0
1655753100000|2022-06-20 19:25:00|8284.5|8272.5|8282.1|8270.1|8284.5|8272.5|8282.1|8270.1|0
1655753400000|2022-06-20 19:30:00|8283.2|8271.2|8284.5|8272.5|8284.5|8272.5|8282.1|8270.1|0
1655754000000|2022-06-20 19:40:00|8285.6|8273.6|8286.8|8274.8|8286.8|8274.8|8285.6|8273.6|0
1655754300000|2022-06-20 19:45:00|8287|8275|8285.9|8273.9|8287|8275|8284.7|8272.7|0
1655754600000|2022-06-20 19:50:00|8287|8275|8287|8275|8287|8275|8287|8275|0
1655754900000|2022-06-20 19:55:00|8285.9|8273.9|8284.6|8272.6|8285.9|8273.9|8282.3|8270.3|0
1655755200000|2022-06-20 20:00:00|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|0
1655755500000|2022-06-20 20:05:00|8283.2|8271.2|8282.8|8270.8|8283.2|8271.2|8282.8|8270.8|0
1655757000000|2022-06-20 20:30:00|8283.2|8271.2|8283.2|8271.2|8283.2|8271.2|8283.2|8271.2|0
1655758500000|2022-06-20 20:55:00|8282.3|8270.3|8282.3|8270.3|8282.3|8270.3|8282.3|8270.3|0
1655761200000|2022-06-20 21:40:00|8281.8|8269.8|8281.3|8269.3|8281.8|8269.8|8281.3|8269.3|0
1655761500000|2022-06-20 21:45:00|8280.7|8268.7|8280.7|8268.7|8280.7|8268.7|8280.7|8268.7|0
1655761800000|2022-06-20 21:50:00|8280.3|8268.3|8280.3|8268.3|8280.3|8268.3|8280.3|8268.3|0
1655762400000|2022-06-20 22:00:00|8280.2|8268.2|8275.5|8263.5|8282.9|8270.9|8273.4|8261.4|0
1655762700000|2022-06-20 22:05:00|8274.8|8262.8|8276.7|8264.7|8280|8268|8272.4|8260.4|0
1655763000000|2022-06-20 22:10:00|8276.5|8264.5|8279|8267|8280.1|8268.1|8276.5|8264.5|0
1655763300000|2022-06-20 22:15:00|8279.2|8267.2|8277|8265|8280.9|8268.9|8274.8|8262.8|0
1655763600000|2022-06-20 22:20:00|8277.7|8265.7|8276.4|8264.4|8279.4|8267.4|8275.8|8263.8|0
1655763900000|2022-06-20 22:25:00|8276.6|8264.6|8278.3|8266.3|8279.3|8267.3|8276.4|8264.4|0
1655764200000|2022-06-20 22:30:00|8278.1|8266.1|8277.8|8265.8|8279.3|8267.3|8276.4|8264.4|0
1655764500000|2022-06-20 22:35:00|8277.9|8265.9|8276.4|8264.4|8278.8|8266.8|8274.3|8262.3|0
1655764800000|2022-06-20 22:40:00|8276.6|8264.6|8277.6|8265.6|8278.8|8266.8|8276.4|8264.4|0
1655765100000|2022-06-20 22:45:00|8277.4|8265.4|8275.9|8263.9|8278.3|8266.3|8275.7|8263.7|0
1655765400000|2022-06-20 22:50:00|8276.4|8264.4|8277.4|8265.4|8277.4|8265.4|8275.7|8263.7|0
1655765700000|2022-06-20 22:55:00|8277.6|8265.6|8282.5|8270.5|8284.2|8272.2|8277.6|8265.6|0
1655766000000|2022-06-20 23:00:00|8282.3|8270.3|8282.4|8270.4|8283.8|8271.8|8281.2|8269.2|0
1655766300000|2022-06-20 23:05:00|8281.9|8269.9|8282.9|8270.9|8285.7|8273.7|8281.2|8269.2|0
1655766600000|2022-06-20 23:10:00|8282.8|8270.8|8280.2|8268.2|8283.1|8271.1|8276.4|8264.4|0
1655766900000|2022-06-20 23:15:00|8280|8268|8276.9|8264.9|8280|8268|8276.9|8264.9|0
1655767200000|2022-06-20 23:20:00|8276.7|8264.7|8277.9|8265.9|8279.3|8267.3|8276.7|8264.7|0
1655767500000|2022-06-20 23:25:00|8277.8|8265.8|8273.8|8261.8|8279.3|8267.3|8271.4|8259.4|0
1655767800000|2022-06-20 23:30:00|8274.3|8262.3|8273.6|8261.6|8276.4|8264.4|8272.4|8260.4|0
1655768100000|2022-06-20 23:35:00|8273.3|8261.3|8276.4|8264.4|8276.4|8264.4|8273.3|8261.3|0
1655768400000|2022-06-20 23:40:00|8276.7|8264.7|8284.3|8272.3|8284.3|8272.3|8276.7|8264.7|0
1655768700000|2022-06-20 23:45:00|8284.8|8272.8|8291.3|8279.3|8293.3|8281.3|8284.8|8272.8|0
1655769000000|2022-06-20 23:50:00|8291.4|8279.4|8289.9|8277.9|8294|8282|8289|8277|0
1655769300000|2022-06-20 23:55:00|8289.4|8277.4|8283.9|8271.9|8290.4|8278.4|8282.5|8270.5|0
1655769600000|2022-06-21 00:00:00|8283.5|8271.5|8283.9|8271.9|8285.4|8273.4|8275.6|8263.6|0
1655769900000|2022-06-21 00:05:00|8284|8272|8283.4|8271.4|8285.6|8273.6|8280.1|8268.1|0
1655770200000|2022-06-21 00:10:00|8283|8271|8280.4|8268.4|8283.9|8271.9|8277|8265|0
1655770500000|2022-06-21 00:15:00|8280.1|8268.1|8280.8|8268.8|8285.5|8273.5|8275|8263|0
1655770800000|2022-06-21 00:20:00|8278.5|8266.5|8287.8|8275.8|8289|8277|8276.1|8264.1|0
1655771100000|2022-06-21 00:25:00|8285.5|8273.5|8287.9|8275.9|8290.2|8278.2|8283.2|8271.2|0
1655771400000|2022-06-21 00:30:00|8289.1|8277.1|8292.6|8280.6|8294.9|8282.9|8287.8|8275.8|0
1655771700000|2022-06-21 00:35:00|8290.3|8278.3|8287.7|8275.7|8292.6|8280.6|8287.7|8275.7|0
1655772000000|2022-06-21 00:40:00|8290|8278|8283|8271|8290.1|8278.1|8283|8271|0
1655772300000|2022-06-21 00:45:00|8284.2|8272.2|8290|8278|8290|8278|8283|8271|0
1655772600000|2022-06-21 00:50:00|8288.9|8276.9|8294.9|8282.9|8297.2|8285.2|8287.7|8275.7|0
1655772900000|2022-06-21 00:55:00|8294.8|8282.8|8297.4|8285.4|8304.6|8292.6|8294.8|8282.8|0
1655773200000|2022-06-21 01:00:00|8298.6|8286.6|8297.3|8285.3|8302|8290|8294.9|8282.9|0
1655773500000|2022-06-21 01:05:00|8298.5|8286.5|8294.9|8282.9|8299.6|8287.6|8294.9|8282.9|0
1655773800000|2022-06-21 01:10:00|8292.6|8280.6|8295|8283|8295|8283|8292.6|8280.6|0
1655774100000|2022-06-21 01:15:00|8297.3|8285.3|8294.9|8282.9|8298.5|8286.5|8292.6|8280.6|0
1655774400000|2022-06-21 01:20:00|8295|8283|8295|8283|8299.7|8287.7|8295|8283|0
1655774700000|2022-06-21 01:25:00|8296.1|8284.1|8290.2|8278.2|8296.1|8284.1|8290.2|8278.2|0
1655775000000|2022-06-21 01:30:00|8287.9|8275.9|8292.6|8280.6|8292.6|8280.6|8285.5|8273.5|0
1655775300000|2022-06-21 01:35:00|8291.4|8279.4|8287.9|8275.9|8291.4|8279.4|8285.5|8273.5|0
1655775600000|2022-06-21 01:40:00|8285.6|8273.6|8283.2|8271.2|8287.9|8275.9|8280.9|8268.9|0
1655775900000|2022-06-21 01:45:00|8282|8270|8290.2|8278.2|8290.2|8278.2|8280.9|8268.9|0
1655776200000|2022-06-21 01:50:00|8290.3|8278.3|8295|8283|8295|8283|8290.2|8278.2|0
1655776500000|2022-06-21 01:55:00|8293.8|8281.8|8299.8|8287.8|8299.9|8287.9|8290.3|8278.3|0
1655776800000|2022-06-21 02:00:00|8299.9|8287.9|8306.6|8294.6|8313.7|8301.7|8299.9|8287.9|0
1655777100000|2022-06-21 02:05:00|8307.7|8295.7|8305.5|8293.5|8310.1|8298.1|8303|8291|0
1655777400000|2022-06-21 02:10:00|8305.4|8293.4|8303.1|8291.1|8305.4|8293.4|8303.1|8291.1|0
1655777700000|2022-06-21 02:15:00|8300.8|8288.8|8303.1|8291.1|8305.4|8293.4|8300.7|8288.7|0
1655778000000|2022-06-21 02:20:00|8305.4|8293.4|8304.2|8292.2|8310.2|8298.2|8303|8291|0
1655778300000|2022-06-21 02:25:00|8304.1|8292.1|8307.6|8295.6|8307.6|8295.6|8303|8291|0
1655778600000|2022-06-21 02:30:00|8306.5|8294.5|8307.7|8295.7|8310.1|8298.1|8305.3|8293.3|0
1655778900000|2022-06-21 02:35:00|8307.6|8295.6|8311.3|8299.3|8312.5|8300.5|8307.6|8295.6|0
1655779200000|2022-06-21 02:40:00|8312.5|8300.5|8310.1|8298.1|8312.5|8300.5|8307.8|8295.8|0
1655779500000|2022-06-21 02:45:00|8311.3|8299.3|8307.8|8295.8|8312.5|8300.5|8307.8|8295.8|0
1655779800000|2022-06-21 02:50:00|8307.9|8295.9|8310.2|8298.2|8310.2|8298.2|8307.9|8295.9|0
1655780100000|2022-06-21 02:55:00|8312.5|8300.5|8310.2|8298.2|8312.6|8300.6|8310.2|8298.2|0
1655780400000|2022-06-21 03:00:00|8310.3|8298.3|8316.1|8304.1|8316.1|8304.1|8310.2|8298.2|0
1655780700000|2022-06-21 03:05:00|8314.9|8302.9|8314.9|8302.9|8317.3|8305.3|8310.2|8298.2|0
1655781000000|2022-06-21 03:10:00|8312.6|8300.6|8331.7|8319.7|8332|8320|8312.5|8300.5|0
1655781300000|2022-06-21 03:15:00|8331.6|8319.6|8336.3|8324.3|8336.3|8324.3|8329.3|8317.3|0
1655781600000|2022-06-21 03:20:00|8338.6|8326.6|8335.9|8323.9|8338.6|8326.6|8335.8|8323.8|0
1655781900000|2022-06-21 03:25:00|8335.8|8323.8|8338.1|8326.1|8338.2|8326.2|8335.8|8323.8|0
1655782200000|2022-06-21 03:30:00|8338.2|8326.2|8335.9|8323.9|8338.2|8326.2|8333.5|8321.5|0
1655782500000|2022-06-21 03:35:00|8335.8|8323.8|8335.8|8323.8|8335.9|8323.9|8333.5|8321.5|0
1655782800000|2022-06-21 03:40:00|8334.6|8322.6|8338.2|8326.2|8338.2|8326.2|8334.6|8322.6|0
1655783100000|2022-06-21 03:45:00|8338.1|8326.1|8333.4|8321.4|8338.1|8326.1|8333.4|8321.4|0
1655783400000|2022-06-21 03:50:00|8333.5|8321.5|8333.4|8321.4|8335.8|8323.8|8333.4|8321.4|0
1655783700000|2022-06-21 03:55:00|8331.1|8319.1|8335.7|8323.7|8335.7|8323.7|8331.1|8319.1|0
1655784000000|2022-06-21 04:00:00|8338|8326|8333.3|8321.3|8338|8326|8333.3|8321.3|0
1655784300000|2022-06-21 04:05:00|8333.4|8321.4|8327.5|8315.5|8334.5|8322.5|8326.3|8314.3|0
1655784600000|2022-06-21 04:10:00|8328.6|8316.6|8328.6|8316.6|8328.7|8316.7|8326.3|8314.3|0
1655784900000|2022-06-21 04:15:00|8328.7|8316.7|8328.7|8316.7|8331.1|8319.1|8328.7|8316.7|0
1655785200000|2022-06-21 04:20:00|8329.9|8317.9|8333.4|8321.4|8333.4|8321.4|8328.7|8316.7|0
1655785500000|2022-06-21 04:25:00|8332.2|8320.2|8330.9|8318.9|8333.4|8321.4|8330.8|8318.8|0
1655785800000|2022-06-21 04:30:00|8332.1|8320.1|8333.3|8321.3|8334.4|8322.4|8330.9|8318.9|0
1655786100000|2022-06-21 04:35:00|8335.6|8323.6|8330.9|8318.9|8335.6|8323.6|8330.9|8318.9|0
1655786400000|2022-06-21 04:40:00|8329.7|8317.7|8330.8|8318.8|8333.2|8321.2|8328.4|8316.4|0
1655786700000|2022-06-21 04:45:00|8328.5|8316.5|8330.8|8318.8|8330.8|8318.8|8328.5|8316.5|0
1655787000000|2022-06-21 04:50:00|8333.1|8321.1|8335.4|8323.4|8335.4|8323.4|8330.7|8318.7|0
1655787300000|2022-06-21 04:55:00|8333.1|8321.1|8333|8321|8335.4|8323.4|8330.8|8318.8|0
1655787600000|2022-06-21 05:00:00|8334.2|8322.2|8335.5|8323.5|8335.5|8323.5|8334.2|8322.2|0
1655787900000|2022-06-21 05:05:00|8335.4|8323.4|8333.1|8321.1|8335.5|8323.5|8328.4|8316.4|0
1655788200000|2022-06-21 05:10:00|8333|8321|8330.6|8318.6|8333|8321|8328.2|8316.2|0
1655788500000|2022-06-21 05:15:00|8331.7|8319.7|8330.6|8318.6|8333|8321|8330.6|8318.6|0
1655788800000|2022-06-21 05:20:00|8331.8|8319.8|8332.8|8320.8|8335.2|8323.2|8330.5|8318.5|0
1655789100000|2022-06-21 05:25:00|8332.9|8320.9|8332.8|8320.8|8335.1|8323.1|8328.1|8316.1|0
1655789400000|2022-06-21 05:30:00|8335.1|8323.1|8328.1|8316.1|8335.1|8323.1|8328|8316|0
1655789700000|2022-06-21 05:35:00|8329.2|8317.2|8321|8309|8329.2|8317.2|8321|8309|0
1655790000000|2022-06-21 05:40:00|8322.2|8310.2|8324.5|8312.5|8324.6|8312.6|8319.9|8307.9|0
1655790300000|2022-06-21 05:45:00|8324.6|8312.6|8322.2|8310.2|8324.6|8312.6|8319.9|8307.9|0
1655790600000|2022-06-21 05:50:00|8319.9|8307.9|8326.9|8314.9|8327|8315|8317.6|8305.6|0
1655790900000|2022-06-21 05:55:00|8329.2|8317.2|8333.8|8321.8|8333.8|8321.8|8322.1|8310.1|0
1655791200000|2022-06-21 06:00:00|8331.5|8319.5|8317.6|8312.6|8331.5|8325.6|8315.1|8310.1|68
1655791500000|2022-06-21 06:05:00|8318.1|8313.1|8319.6|8314.6|8320.1|8315.1|8313.1|8308.1|11
1655791800000|2022-06-21 06:10:00|8318.6|8313.6|8311.1|8306.1|8320.1|8315.1|8308.6|8303.6|19
1655792100000|2022-06-21 06:15:00|8312.1|8307.1|8316.6|8311.6|8316.6|8311.6|8312.1|8307.1|7
1655792400000|2022-06-21 06:20:00|8317.1|8312.1|8314.6|8309.6|8317.1|8312.1|8312.6|8307.6|17
1655792700000|2022-06-21 06:25:00|8316.6|8311.6|8315.6|8310.6|8319.6|8314.6|8312.1|8307.1|19
1655793000000|2022-06-21 06:30:00|8315.1|8310.1|8314.1|8309.1|8315.6|8310.6|8307.6|8302.6|13
1655793300000|2022-06-21 06:35:00|8313.1|8308.1|8310.1|8305.1|8315.1|8310.1|8308.1|8303.1|15
1655793600000|2022-06-21 06:40:00|8309.1|8304.1|8315.6|8310.6|8317.6|8312.6|8308.1|8303.1|12
1655793900000|2022-06-21 06:45:00|8316.1|8311.1|8326.6|8321.6|8326.6|8321.6|8315.6|8310.6|23
1655794200000|2022-06-21 06:50:00|8326.1|8321.1|8330.1|8325.1|8330.1|8325.1|8324.1|8319.1|6
1655794500000|2022-06-21 06:55:00|8329.6|8324.6|8329.1|8324.1|8331.6|8326.6|8324.6|8319.6|68
1655794800000|2022-06-21 07:00:00|8332.1|8327.1|8322.1|8317.1|8332.1|8327.1|8317.6|8312.6|611
1655795100000|2022-06-21 07:05:00|8321.6|8316.6|8333.1|8328.1|8334.1|8329.1|8318.6|8313.6|302
1655795400000|2022-06-21 07:10:00|8333.6|8328.6|8351.1|8346.1|8352.1|8347.1|8333.1|8328.1|271
1655795700000|2022-06-21 07:15:00|8351.6|8346.6|8338.1|8333.1|8362.1|8357.1|8338.1|8333.1|224
1655796000000|2022-06-21 07:20:00|8337.6|8332.6|8341.6|8336.6|8346.6|8341.6|8332.1|8327.1|161
1655796300000|2022-06-21 07:25:00|8341.1|8336.1|8344.1|8339.1|8349.1|8344.1|8335.1|8330.1|118
1655796600000|2022-06-21 07:30:00|8343.6|8338.6|8339.6|8334.6|8351.1|8346.1|8335.6|8330.6|175
1655796900000|2022-06-21 07:35:00|8339.1|8334.1|8341.1|8336.1|8354.6|8349.6|8339.1|8334.1|104
1655797200000|2022-06-21 07:40:00|8342.7|8337.7|8343.7|8338.7|8349.7|8344.7|8338.7|8333.7|68
1655797500000|2022-06-21 07:45:00|8344.2|8339.2|8338.7|8333.7|8345.7|8340.7|8335.7|8330.7|60
1655797800000|2022-06-21 07:50:00|8338.2|8333.2|8336.7|8331.7|8346.2|8341.2|8336.7|8331.7|91
1655798100000|2022-06-21 07:55:00|8337.7|8332.7|8327.7|8322.7|8338.7|8333.7|8318.7|8313.7|113
1655798400000|2022-06-21 08:00:00|8327.2|8322.2|8334.7|8329.7|8335.7|8330.7|8325.7|8320.7|89
1655798700000|2022-06-21 08:05:00|8335.2|8330.2|8337.7|8332.7|8339.7|8334.7|8333.2|8328.2|47
1655799000000|2022-06-21 08:10:00|8337.2|8332.2|8331.7|8326.7|8337.2|8332.2|8326.7|8321.7|50
1655799300000|2022-06-21 08:15:00|8331.2|8326.2|8333.7|8328.7|8334.7|8329.7|8319.7|8314.7|60
1655799600000|2022-06-21 08:20:00|8334.2|8329.2|8332.7|8327.7|8336.2|8331.2|8329.2|8324.2|45
1655799900000|2022-06-21 08:25:00|8333.2|8328.2|8326.7|8321.7|8334.2|8329.2|8319.7|8314.7|45
1655800200000|2022-06-21 08:30:00|8326.2|8321.2|8314.7|8309.7|8327.2|8322.2|8311.7|8306.7|114
1655800500000|2022-06-21 08:35:00|8315.2|8310.2|8313.2|8308.2|8320.7|8315.7|8311.7|8306.7|52
1655800800000|2022-06-21 08:40:00|8313.7|8308.7|8315.7|8310.7|8319.2|8314.2|8311.7|8306.7|43
1655801100000|2022-06-21 08:45:00|8316.2|8311.2|8310.7|8305.7|8316.7|8311.7|8310.2|8305.2|42
1655801400000|2022-06-21 08:50:00|8310.2|8305.2|8308.7|8303.7|8312.7|8307.7|8302.7|8297.7|56
1655801700000|2022-06-21 08:55:00|8308.2|8303.2|8324.2|8319.2|8325.2|8320.2|8308.2|8303.2|54
1655802000000|2022-06-21 09:00:00|8324.7|8319.7|8320.7|8315.7|8328.7|8323.7|8317.7|8312.7|21
1655802300000|2022-06-21 09:05:00|8321.2|8316.2|8324.7|8319.7|8326.7|8321.7|8320.7|8315.7|18
1655802600000|2022-06-21 09:10:00|8323.7|8318.7|8308.7|8303.7|8323.7|8318.7|8302.7|8297.7|186
1655802900000|2022-06-21 09:15:00|8309.2|8304.2|8306.7|8301.7|8315.7|8310.7|8304.7|8299.7|35
1655803200000|2022-06-21 09:20:00|8307.2|8302.2|8301.7|8296.7|8308.7|8303.7|8301.7|8296.7|36
1655803500000|2022-06-21 09:25:00|8302.2|8297.2|8293.7|8288.7|8304.7|8299.7|8293.7|8288.7|43
1655803800000|2022-06-21 09:30:00|8294.2|8289.2|8296.7|8291.7|8298.2|8293.2|8292.2|8287.2|29
1655804100000|2022-06-21 09:35:00|8296.2|8291.2|8298.2|8293.2|8298.2|8293.2|8291.2|8286.2|38
1655804400000|2022-06-21 09:40:00|8297.7|8292.7|8297.7|8292.7|8303.7|8298.7|8296.2|8291.2|44
1655804700000|2022-06-21 09:45:00|8298.2|8293.2|8290.7|8285.7|8298.2|8293.2|8290.2|8285.2|110
1655805000000|2022-06-21 09:50:00|8290.2|8285.2|8283.7|8278.7|8290.7|8285.7|8276.2|8271.2|102
1655805300000|2022-06-21 09:55:00|8283.2|8278.2|8273.2|8268.2|8284.2|8279.2|8271.7|8266.7|58
1655805600000|2022-06-21 10:00:00|8273.7|8268.7|8261.2|8256.2|8276.7|8271.7|8259.2|8254.2|116
1655805900000|2022-06-21 10:05:00|8261.7|8256.7|8277.7|8272.7|8279.2|8274.2|8261.2|8256.2|66
1655806200000|2022-06-21 10:10:00|8278.2|8273.2|8266.7|8261.7|8278.7|8273.7|8264.7|8259.7|55
1655806500000|2022-06-21 10:15:00|8267.2|8262.2|8282.7|8277.7|8282.7|8277.7|8267.2|8262.2|72
1655806800000|2022-06-21 10:20:00|8282.2|8277.2|8281.7|8276.7|8286.7|8281.7|8281.7|8276.7|34
1655807100000|2022-06-21 10:25:00|8281.2|8276.2|8278.7|8273.7|8281.7|8276.7|8275.2|8270.2|59
1655807400000|2022-06-21 10:30:00|8278.2|8273.2|8286.7|8281.7|8292.2|8287.2|8277.7|8272.7|53
1655807700000|2022-06-21 10:35:00|8287.2|8282.2|8286.2|8281.2|8290.2|8285.2|8276.7|8271.7|112
1655808000000|2022-06-21 10:40:00|8286.7|8281.7|8294.7|8289.7|8297.2|8292.2|8286.7|8281.7|90
1655808300000|2022-06-21 10:45:00|8294.2|8289.2|8297.2|8292.2|8297.7|8292.7|8293.2|8288.2|46
1655808600000|2022-06-21 10:50:00|8296.7|8291.7|8297.2|8292.2|8298.7|8293.7|8295.7|8290.7|63
1655808900000|2022-06-21 10:55:00|8297.7|8292.7|8298.7|8293.7|8298.7|8293.7|8291.2|8286.2|39
1655809200000|2022-06-21 11:00:00|8298.2|8293.2|8299.7|8294.7|8302.7|8297.7|8293.7|8288.7|51
1655809500000|2022-06-21 11:05:00|8299.2|8294.2|8289.7|8284.7|8299.7|8294.7|8288.7|8283.7|21
1655809800000|2022-06-21 11:10:00|8289.2|8284.2|8281.7|8276.7|8289.7|8284.7|8280.2|8275.2|34
1655810100000|2022-06-21 11:15:00|8281.2|8276.2|8279.7|8274.7|8281.2|8276.2|8275.7|8270.7|17
1655810400000|2022-06-21 11:20:00|8279.2|8274.2|8271.7|8266.7|8279.7|8274.7|8268.7|8263.7|21
1655810700000|2022-06-21 11:25:00|8271.2|8266.2|8279.7|8274.7|8279.7|8274.7|8270.2|8265.2|19
1655811000000|2022-06-21 11:30:00|8279.2|8274.2|8278.7|8273.7|8281.2|8276.2|8276.2|8271.2|24
1655811300000|2022-06-21 11:35:00|8278.2|8273.2|8274.7|8269.7|8280.2|8275.2|8273.2|8268.2|26
1655811600000|2022-06-21 11:40:00|8273.8|8268.8|8276.3|8271.3|8278.8|8273.8|8272.8|8267.8|21
1655811900000|2022-06-21 11:45:00|8276.8|8271.8|8271.8|8266.8|8276.8|8271.8|8269.3|8264.3|29
1655812200000|2022-06-21 11:50:00|8272.3|8267.3|8251.8|8246.8|8272.8|8267.8|8248.8|8243.8|75
1655812500000|2022-06-21 11:55:00|8251.3|8246.3|8248.8|8243.8|8253.8|8248.8|8246.3|8241.3|35
1655812800000|2022-06-21 12:00:00|8248.3|8243.3|8243.8|8238.8|8248.8|8243.8|8240.3|8235.3|56
1655813100000|2022-06-21 12:05:00|8244.3|8239.3|8239.8|8234.8|8245.8|8240.8|8238.8|8233.8|40
1655813400000|2022-06-21 12:10:00|8240.3|8235.3|8254.3|8249.3|8255.3|8250.3|8240.3|8235.3|148
1655813700000|2022-06-21 12:15:00|8254.8|8249.8|8251.3|8246.3|8257.3|8252.3|8248.8|8243.8|61
1655814000000|2022-06-21 12:20:00|8251.8|8246.8|8252.3|8247.3|8255.3|8250.3|8246.8|8241.8|38
1655814300000|2022-06-21 12:25:00|8251.8|8246.8|8247.8|8242.8|8252.8|8247.8|8246.8|8241.8|36
1655814600000|2022-06-21 12:30:00|8247.3|8242.3|8242.8|8237.8|8247.8|8242.8|8240.8|8235.8|46
1655814900000|2022-06-21 12:35:00|8243.3|8238.3|8237.8|8232.8|8248.8|8243.8|8237.3|8232.3|24
1655815200000|2022-06-21 12:40:00|8238.3|8233.3|8237.8|8232.8|8241.8|8236.8|8234.8|8229.8|19
1655815500000|2022-06-21 12:45:00|8238.3|8233.3|8237.3|8232.3|8242.3|8237.3|8237.3|8232.3|49
1655815800000|2022-06-21 12:50:00|8237.8|8232.8|8233.8|8228.8|8237.8|8232.8|8230.8|8225.8|43
1655816100000|2022-06-21 12:55:00|8234.3|8229.3|8232.8|8227.8|8234.8|8229.8|8228.8|8223.8|26
1655816400000|2022-06-21 13:00:00|8232.3|8227.3|8240.8|8235.8|8241.8|8236.8|8232.3|8227.3|25
1655816700000|2022-06-21 13:05:00|8241.3|8236.3|8245.8|8240.8|8247.3|8242.3|8238.8|8233.8|48
1655817000000|2022-06-21 13:10:00|8245.3|8240.3|8246.3|8241.3|8246.8|8241.8|8238.8|8233.8|38
1655817300000|2022-06-21 13:15:00|8245.8|8240.8|8248.8|8243.8|8249.8|8244.8|8244.8|8239.8|55
1655817600000|2022-06-21 13:20:00|8248.3|8243.3|8252.3|8247.3|8253.8|8248.8|8246.3|8241.3|19
1655817900000|2022-06-21 13:25:00|8251.8|8246.8|8250.8|8245.8|8252.3|8247.3|8242.8|8237.8|51
1655818200000|2022-06-21 13:30:00|8251.8|8246.8|8236.8|8231.8|8256.8|8251.8|8234.3|8229.3|191
1655818500000|2022-06-21 13:35:00|8236.3|8231.3|8241.8|8236.8|8245.8|8240.8|8233.8|8228.8|85
1655818800000|2022-06-21 13:40:00|8241.3|8236.3|8238.8|8233.8|8247.8|8242.8|8238.8|8233.8|41
1655819100000|2022-06-21 13:45:00|8238.3|8233.3|8234.3|8229.3|8238.8|8233.8|8228.3|8223.3|109
1655819400000|2022-06-21 13:50:00|8234.8|8229.8|8229.8|8224.8|8234.8|8229.8|8229.8|8224.8|59
1655819700000|2022-06-21 13:55:00|8230.3|8225.3|8242.8|8237.8|8244.8|8239.8|8228.3|8223.3|67
1655820000000|2022-06-21 14:00:00|8242.3|8237.3|8248.8|8243.8|8248.8|8243.8|8237.8|8232.8|98
1655820300000|2022-06-21 14:05:00|8248.3|8243.3|8226.8|8221.8|8249.3|8244.3|8226.3|8221.3|70
1655820600000|2022-06-21 14:10:00|8226.4|8221.4|8234.4|8229.4|8238.4|8233.4|8224.4|8219.4|70
1655820900000|2022-06-21 14:15:00|8234.9|8229.9|8236.4|8231.4|8241.9|8236.9|8228.4|8223.4|39
1655821200000|2022-06-21 14:20:00|8235.9|8230.9|8242.9|8237.9|8244.9|8239.9|8233.9|8228.9|38
1655821500000|2022-06-21 14:25:00|8243.4|8238.4|8227.9|8222.9|8243.4|8238.4|8224.4|8219.4|73
1655821800000|2022-06-21 14:30:00|8227.4|8222.4|8234.4|8229.4|8240.9|8235.9|8227.4|8222.4|90
1655822100000|2022-06-21 14:35:00|8234.9|8229.9|8243.4|8238.4|8244.4|8239.4|8229.9|8224.9|56
1655822400000|2022-06-21 14:40:00|8243.9|8238.9|8237.4|8232.4|8248.9|8243.9|8237.4|8232.4|57
1655822700000|2022-06-21 14:45:00|8237.9|8232.9|8238.4|8233.4|8245.4|8240.4|8235.4|8230.4|24
1655823000000|2022-06-21 14:50:00|8238.9|8233.9|8243.9|8238.9|8243.9|8238.9|8238.4|8233.4|15
1655823300000|2022-06-21 14:55:00|8243.4|8238.4|8238.4|8233.4|8244.9|8239.9|8238.4|8233.4|28
1655823600000|2022-06-21 15:00:00|8238.9|8233.9|8245.4|8240.4|8246.4|8241.4|8238.9|8233.9|30
1655823900000|2022-06-21 15:05:00|8244.9|8239.9|8243.4|8238.4|8245.4|8240.4|8237.4|8232.4|33
1655824200000|2022-06-21 15:10:00|8242.9|8237.9|8234.4|8229.4|8243.9|8238.9|8233.9|8228.9|48
1655824500000|2022-06-21 15:15:00|8233.9|8228.9|8240.9|8235.9|8241.9|8236.9|8232.4|8227.4|48
1655824800000|2022-06-21 15:20:00|8241.9|8236.9|8232.9|8227.9|8245.9|8240.9|8232.4|8227.4|132
1655825100000|2022-06-21 15:25:00|8233.4|8228.4|8239.9|8234.9|8243.9|8238.9|8231.9|8226.9|347
1655825400000|2022-06-21 15:30:00|8240.4|8234.4|8241.4|8234.4|8249.4|8243.4|8239.4|8233.4|458
1655825700000|2022-06-21 15:35:00|8240.4|8235.4|8237.4|8230.4|8246.4|8239.4|8230.4|8224.4|147
1655826000000|2022-06-21 15:40:00|8236.4|8231.4|8233.4|8226.4|8236.4|8231.4|8229.4|8223.4|61
1655826300000|2022-06-21 15:45:00|8234.4|8227.4|8230.4|8224.4|8234.4|8227.4|8226.4|8219.4|19
1655826600000|2022-06-21 15:50:00|8229.4|8223.4|8219.4|8212.4|8230.4|8223.4|8219.4|8212.4|31
1655826900000|2022-06-21 15:55:00|8220.4|8213.4|8217.4|8210.4|8222.4|8216.4|8217.4|8210.4|48
1655827200000|2022-06-21 16:00:00|8218.4|8211.4|8220.4|8213.4|8222.4|8215.4|8216.4|8209.4|11
1655827500000|2022-06-21 16:05:00|8219.4|8212.4|8222.4|8215.4|8224.4|8217.4|8219.4|8212.4|8
1655827800000|2022-06-21 16:10:00|8223.4|8216.4|8224.4|8217.4|8228.4|8222.4|8221.4|8215.4|33
1655828100000|2022-06-21 16:15:00|8225.4|8218.4|8225.4|8218.4|8225.4|8218.4|8223.4|8216.4|13
1655828400000|2022-06-21 16:20:00|8224.4|8219.4|8225.4|8218.4|8227.4|8220.4|8223.4|8216.4|9
1655828700000|2022-06-21 16:25:00|8226.4|8219.4|8226.4|8220.4|8227.4|8221.4|8224.4|8217.4|5
1655829000000|2022-06-21 16:30:00|8227.4|8219.4|8227.4|8220.4|8230.4|8222.4|8224.4|8218.4|5
1655829300000|2022-06-21 16:35:00|8226.4|8219.4|8227.4|8220.4|8229.4|8223.4|8226.4|8219.4|0
1655829600000|2022-06-21 16:40:00|8228.4|8221.4|8230.4|8223.4|8230.4|8223.4|8226.4|8219.4|9
1655829900000|2022-06-21 16:45:00|8231.4|8224.4|8231.4|8224.4|8233.4|8226.4|8228.4|8222.4|9
1655830200000|2022-06-21 16:50:00|8232.4|8225.4|8232.4|8225.4|8232.4|8226.4|8229.4|8222.4|0
1655830500000|2022-06-21 16:55:00|8231.4|8224.4|8236.4|8229.4|8236.4|8229.4|8231.4|8224.4|5
1655830800000|2022-06-21 17:00:00|8237.4|8228.4|8235.4|8228.4|8237.4|8230.4|8233.4|8226.4|2
1655831100000|2022-06-21 17:05:00|8234.4|8227.4|8235.4|8227.4|8236.4|8228.4|8231.4|8223.4|2
1655831400000|2022-06-21 17:10:00|8234.4|8226.4|8239.4|8231.4|8241.4|8233.4|8234.4|8226.4|2
1655831700000|2022-06-21 17:15:00|8238.4|8230.4|8233.4|8225.4|8238.4|8230.4|8230.4|8223.4|1
1655832000000|2022-06-21 17:20:00|8234.4|8226.4|8232.4|8225.4|8234.4|8226.4|8229.4|8221.4|2
1655832300000|2022-06-21 17:25:00|8231.4|8224.4|8229.4|8221.4|8234.4|8227.4|8228.4|8219.4|9
1655832600000|2022-06-21 17:30:00|8230.4|8222.4|8231.4|8223.4|8232.4|8225.4|8229.4|8222.4|3
1655832900000|2022-06-21 17:35:00|8230.4|8222.4|8223.4|8215.4|8231.4|8222.4|8223.4|8215.4|3
1655833200000|2022-06-21 17:40:00|8222.4|8214.4|8221.4|8213.4|8223.4|8215.4|8217.4|8209.4|4
1655833500000|2022-06-21 17:45:00|8220.4|8214.4|8222.4|8213.4|8223.4|8214.4|8216.4|8209.4|7
1655833800000|2022-06-21 17:50:00|8223.4|8214.4|8223.4|8213.4|8224.4|8216.4|8219.4|8209.4|28
1655834100000|2022-06-21 17:55:00|8222.4|8210.4|8218.4|8206.4|8222.4|8213.4|8215.4|8206.4|12
1655834400000|2022-06-21 18:00:00|8216.1|8204.1|8213.8|8201.8|8218.5|8206.5|8211.3|8199.3|0
1655834700000|2022-06-21 18:05:00|8213.7|8201.7|8220.8|8208.8|8220.9|8208.9|8213.7|8201.7|0
1655835000000|2022-06-21 18:10:00|8220.9|8208.9|8218.4|8206.4|8225.5|8213.5|8216.1|8204.1|0
1655835300000|2022-06-21 18:15:00|8218.5|8206.5|8222|8210|8225.5|8213.5|8216.1|8204.1|0
1655835600000|2022-06-21 18:20:00|8220.8|8208.8|8220.8|8208.8|8225.5|8213.5|8218.4|8206.4|0
1655835900000|2022-06-21 18:25:00|8220.7|8208.7|8225.7|8213.7|8225.7|8213.7|8220.7|8208.7|0
1655836200000|2022-06-21 18:30:00|8225.8|8213.8|8225.8|8213.8|8228.1|8216.1|8223.3|8211.3|0
1655836500000|2022-06-21 18:35:00|8225.7|8213.7|8216.3|8204.3|8225.8|8213.8|8213.9|8201.9|0
1655836800000|2022-06-21 18:40:00|8216.2|8204.2|8225.8|8213.8|8225.9|8213.9|8215.1|8203.1|0
1655837100000|2022-06-21 18:45:00|8223.5|8211.5|8218.8|8206.8|8225.8|8213.8|8216.5|8204.5|0
1655837400000|2022-06-21 18:50:00|8218.9|8206.9|8233|8221|8233|8221|8218.8|8206.8|0
1655837700000|2022-06-21 18:55:00|8234.2|8222.2|8235.3|8223.3|8235.4|8223.4|8230.6|8218.6|0
1655838000000|2022-06-21 19:00:00|8235.2|8223.2|8242.5|8230.5|8242.6|8230.6|8233|8221|0
1655838300000|2022-06-21 19:05:00|8240.2|8228.2|8240.2|8228.2|8242.6|8230.6|8237.8|8225.8|0
1655838600000|2022-06-21 19:10:00|8242.5|8230.5|8240.3|8228.3|8242.8|8230.8|8238|8226|0
1655838900000|2022-06-21 19:15:00|8240.4|8228.4|8233.3|8221.3|8240.4|8228.4|8233.3|8221.3|0
1655839200000|2022-06-21 19:20:00|8233.4|8221.4|8235.7|8223.7|8238.1|8226.1|8233.3|8221.3|0
1655839500000|2022-06-21 19:25:00|8235.6|8223.6|8233.3|8221.3|8235.7|8223.7|8228.6|8216.6|0
1655839800000|2022-06-21 19:30:00|8233.4|8221.4|8233.3|8221.3|8235.7|8223.7|8230.9|8218.9|0
1655840100000|2022-06-21 19:35:00|8231|8219|8228.5|8216.5|8233.3|8221.3|8226.1|8214.1|0
1655840400000|2022-06-21 19:40:00|8226.2|8214.2|8228.5|8216.5|8230.9|8218.9|8223.8|8211.8|0
1655840700000|2022-06-21 19:45:00|8228.4|8216.4|8226.2|8214.2|8230.8|8218.8|8226.2|8214.2|0
1655841000000|2022-06-21 19:50:00|8226.4|8214.4|8230.8|8218.8|8235.5|8223.5|8226.1|8214.1|0
1655841300000|2022-06-21 19:55:00|8230.7|8218.7|8223.6|8211.6|8230.7|8218.7|8221.1|8209.1|0
1655841600000|2022-06-21 20:00:00|8224.5|8212.5|8219|8207|8224.5|8212.5|8216.2|8204.2|0
1655841900000|2022-06-21 20:05:00|8219.1|8207.1|8220.7|8208.7|8224.9|8212.9|8218.6|8206.6|0
1655842200000|2022-06-21 20:10:00|8220|8208|8222.1|8210.1|8224.9|8212.9|8218.6|8206.6|0
1655842500000|2022-06-21 20:15:00|8223.1|8211.1|8224.5|8212.5|8225.4|8213.4|8223.1|8211.1|0
1655842800000|2022-06-21 20:20:00|8224.2|8212.2|8227.5|8215.5|8228.9|8216.9|8224|8212|0
1655843100000|2022-06-21 20:25:00|8227.1|8215.1|8227.1|8215.1|8227.5|8215.5|8225.9|8213.9|0
1655843400000|2022-06-21 20:30:00|8227|8215|8228.5|8216.5|8228.9|8216.9|8225.9|8213.9|0
1655843700000|2022-06-21 20:35:00|8228|8216|8228.5|8216.5|8230.4|8218.4|8228|8216|0
1655844000000|2022-06-21 20:40:00|8228.2|8216.2|8228|8216|8228.9|8216.9|8226.4|8214.4|0
1655844300000|2022-06-21 20:45:00|8228.5|8216.5|8228.9|8216.9|8229.4|8217.4|8227.8|8215.8|0
1655844600000|2022-06-21 20:50:00|8229|8217|8228.5|8216.5|8229.9|8217.9|8228|8216|0
1655844900000|2022-06-21 20:55:00|8228|8216|8226.1|8214.1|8228.2|8216.2|8225.4|8213.4|0
1655845200000|2022-06-21 21:00:00|8225.7|8213.7|8225.7|8213.7|8226.1|8214.1|8225.7|8213.7|0
1655845500000|2022-06-21 21:05:00|8225.9|8213.9|8225.4|8213.4|8225.9|8213.9|8225.2|8213.2|0
1655845800000|2022-06-21 21:10:00|8225.2|8213.2|8225.2|8213.2|8225.4|8213.4|8224.9|8212.9|0
1655846100000|2022-06-21 21:15:00|8225.4|8213.4|8226.8|8214.8|8228|8216|8225.4|8213.4|0
1655846400000|2022-06-21 21:20:00|8227.1|8215.1|8224.7|8212.7|8227.3|8215.3|8224.2|8212.2|0
1655846700000|2022-06-21 21:25:00|8225.2|8213.2|8225.6|8213.6|8225.6|8213.6|8225.2|8213.2|0
1655847000000|2022-06-21 21:30:00|8225.4|8213.4|8224.5|8212.5|8226.6|8214.6|8224|8212|0
1655847300000|2022-06-21 21:35:00|8224.2|8212.2|8224.2|8212.2|8224.7|8212.7|8224.2|8212.2|0
1655847600000|2022-06-21 21:40:00|8224.5|8212.5|8224.7|8212.7|8224.7|8212.7|8224.2|8212.2|0
1655847900000|2022-06-21 21:45:00|8224.9|8212.9|8225.9|8213.9|8225.9|8213.9|8224.7|8212.7|0
1655848200000|2022-06-21 21:50:00|8226.3|8214.3|8226.1|8214.1|8226.3|8214.3|8225.6|8213.6|0
1655848500000|2022-06-21 21:55:00|8224.9|8212.9|8224.7|8212.7|8225.6|8213.6|8223.1|8211.1|0
1655848800000|2022-06-21 22:00:00|8224.6|8212.6|8212|8200|8224.6|8212.6|8212|8200|0
1655849100000|2022-06-21 22:05:00|8212.5|8200.5|8214.6|8202.6|8216|8204|8210.1|8198.1|0
1655849400000|2022-06-21 22:10:00|8215|8203|8215.5|8203.5|8215.5|8203.5|8212.5|8200.5|0
1655849700000|2022-06-21 22:15:00|8215|8203|8214.1|8202.1|8215.3|8203.3|8212.2|8200.2|0
1655850000000|2022-06-21 22:20:00|8213.6|8201.6|8217.9|8205.9|8218.8|8206.8|8212|8200|0
1655850300000|2022-06-21 22:25:00|8218.3|8206.3|8216.9|8204.9|8218.3|8206.3|8216|8204|0
1655850600000|2022-06-21 22:30:00|8216.7|8204.7|8215|8203|8216.7|8204.7|8213.6|8201.6|0
1655850900000|2022-06-21 22:35:00|8215.1|8203.1|8212.5|8200.5|8216.5|8204.5|8211.3|8199.3|0
1655851200000|2022-06-21 22:40:00|8212.4|8200.4|8216.5|8204.5|8216.5|8204.5|8212|8200|0
1655851500000|2022-06-21 22:45:00|8216.4|8204.4|8215.5|8203.5|8217.9|8205.9|8215.5|8203.5|0
1655851800000|2022-06-21 22:50:00|8216|8204|8215.5|8203.5|8216.9|8204.9|8215|8203|0
1655852100000|2022-06-21 22:55:00|8215.7|8203.7|8218.8|8206.8|8218.8|8206.8|8214.6|8202.6|0
1655852400000|2022-06-21 23:00:00|8218.6|8206.6|8215.7|8203.7|8219|8207|8213.8|8201.8|0
1655852700000|2022-06-21 23:05:00|8215.2|8203.2|8212.7|8200.7|8216.2|8204.2|8212.7|8200.7|0
1655853000000|2022-06-21 23:10:00|8212.6|8200.6|8211.3|8199.3|8213.1|8201.1|8210.3|8198.3|0
1655853300000|2022-06-21 23:15:00|8211.7|8199.7|8208.4|8196.4|8211.7|8199.7|8208|8196|0
1655853600000|2022-06-21 23:20:00|8208|8196|8209.8|8197.8|8209.8|8197.8|8207.2|8195.2|0
1655853900000|2022-06-21 23:25:00|8209.6|8197.6|8209.4|8197.4|8211.3|8199.3|8208.9|8196.9|0
1655854200000|2022-06-21 23:30:00|8209.6|8197.6|8214.8|8202.8|8214.8|8202.8|8208.9|8196.9|0
1655854500000|2022-06-21 23:35:00|8215|8203|8214.3|8202.3|8215|8203|8212.2|8200.2|0
1655854800000|2022-06-21 23:40:00|8214.5|8202.5|8211.5|8199.5|8214.8|8202.8|8210.3|8198.3|0
1655855100000|2022-06-21 23:45:00|8211.7|8199.7|8214.8|8202.8|8215.2|8203.2|8210.8|8198.8|0
1655855400000|2022-06-21 23:50:00|8215|8203|8216.7|8204.7|8217.6|8205.6|8214.8|8202.8|0
1655855700000|2022-06-21 23:55:00|8216.9|8204.9|8217.1|8205.1|8217.6|8205.6|8216.2|8204.2|0
1655856000000|2022-06-22 00:00:00|8217.2|8205.2|8210.7|8198.7|8218.5|8206.5|8210.2|8198.2|0
1655856300000|2022-06-22 00:05:00|8210.2|8198.2|8202.3|8190.3|8211.2|8199.2|8201.2|8189.2|0
1655856600000|2022-06-22 00:10:00|8202.4|8190.4|8198.1|8186.1|8203.3|8191.3|8195.6|8183.6|0
1655856900000|2022-06-22 00:15:00|8198.2|8186.2|8198|8186|8202.6|8190.6|8188.8|8176.8|0
1655857200000|2022-06-22 00:20:00|8200.3|8188.3|8193.3|8181.3|8207.2|8195.2|8193.3|8181.3|0
1655857500000|2022-06-22 00:25:00|8193.4|8181.4|8200.3|8188.3|8202.7|8190.7|8193.4|8181.4|0
1655857800000|2022-06-22 00:30:00|8204.9|8192.9|8188.7|8176.7|8204.9|8192.9|8188.7|8176.7|0
1655858100000|2022-06-22 00:35:00|8188.8|8176.8|8191|8179|8195.7|8183.7|8188.8|8176.8|0
1655858400000|2022-06-22 00:40:00|8191.1|8179.1|8191.1|8179.1|8193.4|8181.4|8191|8179|0
1655858700000|2022-06-22 00:45:00|8191|8179|8188.7|8176.7|8191.1|8179.1|8188.7|8176.7|0
1655859000000|2022-06-22 00:50:00|8188.6|8176.6|8188.7|8176.7|8188.7|8176.7|8186.3|8174.3|0
1655859300000|2022-06-22 00:55:00|8191|8179|8191|8179|8191|8179|8188.6|8176.6|0
1655859600000|2022-06-22 01:00:00|8189.8|8177.8|8188.7|8176.7|8191|8179|8186.3|8174.3|0
1655859900000|2022-06-22 01:05:00|8189.8|8177.8|8195.6|8183.6|8197.9|8185.9|8188.7|8176.7|0
1655860200000|2022-06-22 01:10:00|8197.9|8185.9|8195.6|8183.6|8200.2|8188.2|8194.4|8182.4|0
1655860500000|2022-06-22 01:15:00|8193.3|8181.3|8195.7|8183.7|8198|8186|8193.3|8181.3|0
1655860800000|2022-06-22 01:20:00|8198|8186|8195.6|8183.6|8200.3|8188.3|8195.6|8183.6|0
1655861100000|2022-06-22 01:25:00|8197.9|8185.9|8195.6|8183.6|8198|8186|8195.6|8183.6|0
1655861400000|2022-06-22 01:30:00|8196.7|8184.7|8192.1|8180.1|8197.9|8185.9|8190.9|8178.9|0
1655861700000|2022-06-22 01:35:00|8190.9|8178.9|8181.6|8169.6|8193.3|8181.3|8181.5|8169.5|0
1655862000000|2022-06-22 01:40:00|8182.7|8170.7|8174.6|8162.6|8183.9|8171.9|8174.5|8162.5|0
1655862300000|2022-06-22 01:45:00|8174.5|8162.5|8179.3|8167.3|8181.6|8169.6|8174.5|8162.5|0
1655862600000|2022-06-22 01:50:00|8179.2|8167.2|8176.9|8164.9|8181.6|8169.6|8174.6|8162.6|0
1655862900000|2022-06-22 01:55:00|8174.6|8162.6|8179.2|8167.2|8179.3|8167.3|8174.5|8162.5|0
1655863200000|2022-06-22 02:00:00|8179.3|8167.3|8181.6|8169.6|8183.9|8171.9|8179.2|8167.2|0
1655863500000|2022-06-22 02:05:00|8179.3|8167.3|8179.3|8167.3|8181.6|8169.6|8176.9|8164.9|0
1655863800000|2022-06-22 02:10:00|8179.2|8167.2|8179.3|8167.3|8183.9|8171.9|8177|8165|0
1655864100000|2022-06-22 02:15:00|8179.2|8167.2|8174.5|8162.5|8179.3|8167.3|8174.5|8162.5|0
1655864400000|2022-06-22 02:20:00|8174.6|8162.6|8169.9|8157.9|8176.8|8164.8|8167.6|8155.6|0
1655864700000|2022-06-22 02:25:00|8171|8159|8172.2|8160.2|8174.5|8162.5|8167.6|8155.6|0
1655865000000|2022-06-22 02:30:00|8172.1|8160.1|8172.2|8160.2|8172.2|8160.2|8172.1|8160.1|0
1655865300000|2022-06-22 02:35:00|8174.5|8162.5|8172.2|8160.2|8179.1|8167.1|8172.1|8160.1|0
1655865600000|2022-06-22 02:40:00|8174.5|8162.5|8165.1|8153.1|8174.5|8162.5|8165.1|8153.1|0
1655865900000|2022-06-22 02:45:00|8162.8|8150.8|8156.4|8144.4|8165.1|8153.1|8156.3|8144.3|0
1655866200000|2022-06-22 02:50:00|8156.3|8144.3|8156.7|8144.7|8158.7|8146.7|8154.3|8142.3|0
1655866500000|2022-06-22 02:55:00|8156.6|8144.6|8150.1|8138.1|8156.7|8144.7|8149.6|8137.6|0
1655866800000|2022-06-22 03:00:00|8151.2|8139.2|8152.4|8140.4|8157.1|8145.1|8150.1|8138.1|0
1655867100000|2022-06-22 03:05:00|8150.2|8138.2|8149.8|8137.8|8154.6|8142.6|8149.8|8137.8|0
1655867400000|2022-06-22 03:10:00|8147.5|8135.5|8147.4|8135.4|8147.5|8135.5|8140.8|8128.8|0
1655867700000|2022-06-22 03:15:00|8148.5|8136.5|8149.7|8137.7|8152|8140|8147.3|8135.3|0
1655868000000|2022-06-22 03:20:00|8150.9|8138.9|8149.7|8137.7|8152.1|8140.1|8149.7|8137.7|0
1655868300000|2022-06-22 03:25:00|8152|8140|8152.1|8140.1|8154.4|8142.4|8149.7|8137.7|0
1655868600000|2022-06-22 03:30:00|8152|8140|8140.8|8128.8|8152|8140|8140.4|8128.4|0
1655868900000|2022-06-22 03:35:00|8138.5|8126.5|8134.2|8122.2|8138.5|8126.5|8131.9|8119.9|0
1655869200000|2022-06-22 03:40:00|8134.3|8122.3|8138.9|8126.9|8138.9|8126.9|8134.2|8122.2|0
1655869500000|2022-06-22 03:45:00|8136.6|8124.6|8139.1|8127.1|8141.4|8129.4|8136.6|8124.6|0
1655869800000|2022-06-22 03:50:00|8141.4|8129.4|8141.4|8129.4|8143.8|8131.8|8139.1|8127.1|0
1655870100000|2022-06-22 03:55:00|8141.3|8129.3|8141.4|8129.4|8143.7|8131.7|8141.3|8129.3|0
1655870400000|2022-06-22 04:00:00|8141.3|8129.3|8140.2|8128.2|8141.4|8129.4|8139|8127|0
1655870700000|2022-06-22 04:05:00|8141.3|8129.3|8139.1|8127.1|8141.4|8129.4|8139|8127|0
1655871000000|2022-06-22 04:10:00|8139.2|8127.2|8139.1|8127.1|8139.2|8127.2|8134.4|8122.4|0
1655871300000|2022-06-22 04:15:00|8139|8127|8136.7|8124.7|8139.1|8127.1|8136.7|8124.7|0
1655871600000|2022-06-22 04:20:00|8137.8|8125.8|8139|8127|8141.4|8129.4|8136.7|8124.7|0
1655871900000|2022-06-22 04:25:00|8139.1|8127.1|8139|8127|8141.4|8129.4|8139|8127|0
1655872200000|2022-06-22 04:30:00|8140.1|8128.1|8141.5|8129.5|8141.5|8129.5|8139|8127|0
1655872500000|2022-06-22 04:35:00|8141.4|8129.4|8143.8|8131.8|8144.9|8132.9|8141.4|8129.4|0
1655872800000|2022-06-22 04:40:00|8143.9|8131.9|8143.9|8131.9|8145|8133|8143.8|8131.8|0
1655873100000|2022-06-22 04:45:00|8145|8133|8146.2|8134.2|8146.3|8134.3|8143.9|8131.9|0
1655873400000|2022-06-22 04:50:00|8146.3|8134.3|8143.9|8131.9|8146.3|8134.3|8143.9|8131.9|0
1655873700000|2022-06-22 04:55:00|8146.2|8134.2|8146.2|8134.2|8146.2|8134.2|8146.2|8134.2|0
1655874000000|2022-06-22 05:00:00|8143.9|8131.9|8150.9|8138.9|8153.3|8141.3|8143.9|8131.9|0
1655874300000|2022-06-22 05:05:00|8152.1|8140.1|8155.4|8143.4|8155.5|8143.5|8152.1|8140.1|0
1655874600000|2022-06-22 05:10:00|8157.7|8145.7|8148.3|8136.3|8157.7|8145.7|8148.3|8136.3|0
1655874900000|2022-06-22 05:15:00|8148.4|8136.4|8148.4|8136.4|8148.4|8136.4|8146.1|8134.1|0
1655875200000|2022-06-22 05:20:00|8147.2|8135.2|8150.9|8138.9|8153.2|8141.2|8147.2|8135.2|0
1655875500000|2022-06-22 05:25:00|8150.8|8138.8|8150.8|8138.8|8150.9|8138.9|8148.5|8136.5|0
1655875800000|2022-06-22 05:30:00|8149.7|8137.7|8148.5|8136.5|8150.8|8138.8|8148.5|8136.5|0
1655876100000|2022-06-22 05:35:00|8148.4|8136.4|8146|8134|8148.4|8136.4|8143.7|8131.7|0
1655876400000|2022-06-22 05:40:00|8146.1|8134.1|8141.3|8129.3|8148.4|8136.4|8139.1|8127.1|0
1655876700000|2022-06-22 05:45:00|8141.4|8129.4|8139|8127|8143.7|8131.7|8136.7|8124.7|0
1655877000000|2022-06-22 05:50:00|8137.8|8125.8|8121.6|8109.6|8139|8127|8118.2|8106.2|0
1655877300000|2022-06-22 05:55:00|8120.5|8108.5|8122.7|8110.7|8127.3|8115.3|8115.8|8103.8|0
1655877600000|2022-06-22 06:00:00|8120.5|8108.5|8125.9|8120.9|8132.4|8127.4|8118.2|8106.2|56
1655877900000|2022-06-22 06:05:00|8125.4|8120.4|8123.9|8118.9|8131.4|8126.4|8115.9|8110.9|57
1655878200000|2022-06-22 06:10:00|8123.4|8118.4|8115.4|8110.4|8126.4|8121.4|8115.4|8110.4|53
1655878500000|2022-06-22 06:15:00|8115.9|8110.9|8112.4|8107.4|8121.9|8116.9|8109.4|8104.4|41
1655878800000|2022-06-22 06:20:00|8112.9|8107.9|8122.4|8117.4|8125.4|8120.4|8112.4|8107.4|46
1655879100000|2022-06-22 06:25:00|8122.9|8117.9|8124.4|8119.4|8128.4|8123.4|8120.4|8115.4|44
1655879400000|2022-06-22 06:30:00|8125.4|8120.4|8130.4|8125.4|8134.9|8129.9|8122.9|8117.9|41
1655879700000|2022-06-22 06:35:00|8129.9|8124.9|8134.9|8129.9|8134.9|8129.9|8125.4|8120.4|27
1655880000000|2022-06-22 06:40:00|8136.9|8131.9|8141.4|8136.4|8141.4|8136.4|8131.9|8126.9|20
1655880300000|2022-06-22 06:45:00|8141.9|8136.9|8146.4|8141.4|8149.4|8144.4|8137.4|8132.4|18
1655880600000|2022-06-22 06:50:00|8147.4|8142.4|8144.4|8139.4|8147.4|8142.4|8139.9|8134.9|19
1655880900000|2022-06-22 06:55:00|8144.9|8139.9|8163.9|8158.9|8163.9|8158.9|8139.4|8134.4|167
1655881200000|2022-06-22 07:00:00|8162.9|8157.9|8132.9|8127.9|8169.9|8164.9|8121.4|8116.4|777
1655881500000|2022-06-22 07:05:00|8131.4|8126.4|8098.4|8093.4|8132.4|8127.4|8097.4|8092.4|571
1655881800000|2022-06-22 07:10:00|8097.9|8092.9|8102.4|8097.4|8106.4|8101.4|8073.9|8068.9|385
1655882100000|2022-06-22 07:15:00|8103.4|8098.4|8114.4|8109.4|8120.4|8115.4|8095.4|8090.4|227
1655882400000|2022-06-22 07:20:00|8113.9|8108.9|8105.9|8100.9|8113.9|8108.9|8095.4|8090.4|182
1655882700000|2022-06-22 07:25:00|8105.4|8100.4|8119.4|8114.4|8122.4|8117.4|8102.9|8097.9|220
1655883000000|2022-06-22 07:30:00|8118.9|8113.9|8128.4|8123.4|8134.9|8129.9|8106.4|8101.4|122
1655883300000|2022-06-22 07:35:00|8128.9|8123.9|8118.4|8113.4|8134.4|8129.4|8114.4|8109.4|47
1655883600000|2022-06-22 07:40:00|8116.7|8111.7|8116.7|8111.7|8123.7|8118.7|8109.2|8104.2|131
1655883900000|2022-06-22 07:45:00|8116.2|8111.2|8115.2|8110.2|8121.7|8116.7|8107.7|8102.7|175
1655884200000|2022-06-22 07:50:00|8115.7|8110.7|8103.7|8098.7|8119.7|8114.7|8096.7|8091.7|126
1655884500000|2022-06-22 07:55:00|8104.2|8099.2|8105.2|8100.2|8107.2|8102.2|8098.2|8093.2|90
1655884800000|2022-06-22 08:00:00|8104.7|8099.7|8092.7|8087.7|8107.2|8102.2|8088.7|8083.7|127
1655885100000|2022-06-22 08:05:00|8092.2|8087.2|8088.2|8083.2|8093.2|8088.2|8078.7|8073.7|86
1655885400000|2022-06-22 08:10:00|8088.7|8083.7|8095.7|8090.7|8101.7|8096.7|8088.7|8083.7|94
1655885700000|2022-06-22 08:15:00|8095.2|8090.2|8088.7|8083.7|8095.7|8090.7|8085.2|8080.2|78
1655886000000|2022-06-22 08:20:00|8088.2|8083.2|8092.7|8087.7|8098.7|8093.7|8082.2|8077.2|109
1655886300000|2022-06-22 08:25:00|8093.2|8088.2|8096.2|8091.2|8101.2|8096.2|8090.2|8085.2|96
1655886600000|2022-06-22 08:30:00|8095.7|8090.7|8100.7|8095.7|8104.7|8099.7|8088.7|8083.7|96
1655886900000|2022-06-22 08:35:00|8100.2|8095.2|8108.2|8103.2|8111.7|8106.7|8095.7|8090.7|50
1655887200000|2022-06-22 08:40:00|8108.7|8103.7|8092.7|8087.7|8109.2|8104.2|8091.2|8086.2|82
1655887500000|2022-06-22 08:45:00|8093.2|8088.2|8074.7|8069.7|8094.7|8089.7|8074.2|8069.2|81
1655887800000|2022-06-22 08:50:00|8075.2|8070.2|8088.2|8083.2|8088.2|8083.2|8074.7|8069.7|73
1655888100000|2022-06-22 08:55:00|8089.7|8084.7|8092.7|8087.7|8093.7|8088.7|8077.7|8072.7|60
1655888400000|2022-06-22 09:00:00|8090.7|8085.7|8097.7|8092.7|8100.2|8095.2|8090.7|8085.7|75
1655888700000|2022-06-22 09:05:00|8097.2|8092.2|8089.2|8084.2|8098.2|8093.2|8086.2|8081.2|52
1655889000000|2022-06-22 09:10:00|8090.2|8085.2|8077.2|8072.2|8090.2|8085.2|8075.2|8070.2|89
1655889300000|2022-06-22 09:15:00|8076.7|8071.7|8086.2|8081.2|8092.7|8087.7|8073.7|8068.7|54
1655889600000|2022-06-22 09:20:00|8086.7|8081.7|8086.2|8081.2|8092.7|8087.7|8083.2|8078.2|34
1655889900000|2022-06-22 09:25:00|8085.7|8080.7|8076.7|8071.7|8085.7|8080.7|8076.7|8071.7|43
1655890200000|2022-06-22 09:30:00|8077.2|8072.2|8075.7|8070.7|8083.2|8078.2|8072.2|8067.2|30
1655890500000|2022-06-22 09:35:00|8076.2|8071.2|8081.7|8076.7|8082.7|8077.7|8070.7|8065.7|30
1655890800000|2022-06-22 09:40:00|8082.2|8077.2|8077.7|8072.7|8082.2|8077.2|8073.7|8068.7|43
1655891100000|2022-06-22 09:45:00|8077.2|8072.2|8067.2|8062.2|8084.7|8079.7|8067.2|8062.2|54
1655891400000|2022-06-22 09:50:00|8067.7|8062.7|8074.7|8069.7|8075.7|8070.7|8067.7|8062.7|55
1655891700000|2022-06-22 09:55:00|8074.2|8069.2|8071.7|8066.7|8075.7|8070.7|8066.7|8061.7|33
1655892000000|2022-06-22 10:00:00|8072.7|8067.7|8074.2|8069.2|8075.7|8070.7|8070.2|8065.2|79
1655892300000|2022-06-22 10:05:00|8075.7|8070.7|8085.7|8080.7|8085.7|8080.7|8075.7|8070.7|66
1655892600000|2022-06-22 10:10:00|8085.2|8080.2|8084.7|8079.7|8087.7|8082.7|8081.2|8076.2|54
1655892900000|2022-06-22 10:15:00|8084.2|8079.2|8083.7|8078.7|8089.2|8084.2|8081.2|8076.2|42
1655893200000|2022-06-22 10:20:00|8084.2|8079.2|8088.7|8083.7|8093.7|8088.7|8084.2|8079.2|43
1655893500000|2022-06-22 10:25:00|8089.2|8084.2|8096.7|8091.7|8099.2|8094.2|8088.7|8083.7|42
1655893800000|2022-06-22 10:30:00|8096.2|8091.2|8096.7|8091.7|8098.7|8093.7|8095.2|8090.2|32
1655894100000|2022-06-22 10:35:00|8097.2|8092.2|8102.2|8097.2|8103.7|8098.7|8096.7|8091.7|29
1655894400000|2022-06-22 10:40:00|8102.7|8097.7|8097.2|8092.2|8102.7|8097.7|8096.2|8091.2|36
1655894700000|2022-06-22 10:45:00|8097.7|8092.7|8101.2|8096.2|8101.2|8096.2|8095.7|8090.7|65
1655895000000|2022-06-22 10:50:00|8101.7|8096.7|8106.7|8101.7|8106.7|8101.7|8098.7|8093.7|59
1655895300000|2022-06-22 10:55:00|8106.2|8101.2|8090.7|8085.7|8107.2|8102.2|8090.7|8085.7|45
1655895600000|2022-06-22 11:00:00|8091.2|8086.2|8099.7|8094.7|8103.2|8098.2|8091.2|8086.2|67
1655895900000|2022-06-22 11:05:00|8099.2|8094.2|8104.7|8099.7|8105.2|8100.2|8098.7|8093.7|21
1655896200000|2022-06-22 11:10:00|8104.2|8099.2|8105.7|8100.7|8108.7|8103.7|8101.7|8096.7|18
1655896500000|2022-06-22 11:15:00|8106.2|8101.2|8116.7|8111.7|8117.7|8112.7|8105.7|8100.7|40
1655896800000|2022-06-22 11:20:00|8117.2|8112.2|8115.7|8110.7|8117.2|8112.2|8110.7|8105.7|19
1655897100000|2022-06-22 11:25:00|8116.2|8111.2|8123.2|8118.2|8124.7|8119.7|8114.7|8109.7|32
1655897400000|2022-06-22 11:30:00|8122.7|8117.7|8118.7|8113.7|8123.7|8118.7|8118.2|8113.2|23
1655897700000|2022-06-22 11:35:00|8119.2|8114.2|8118.2|8113.2|8120.2|8115.2|8115.7|8110.7|42
1655898000000|2022-06-22 11:40:00|8119|8114|8119.5|8114.5|8121.5|8116.5|8117.5|8112.5|18
1655898300000|2022-06-22 11:45:00|8119|8114|8114.5|8109.5|8119.5|8114.5|8112.5|8107.5|36
1655898600000|2022-06-22 11:50:00|8115|8110|8106.5|8101.5|8116|8111|8106|8101|39
1655898900000|2022-06-22 11:55:00|8106|8101|8099.5|8094.5|8107|8102|8099.5|8094.5|19
1655899200000|2022-06-22 12:00:00|8099|8094|8088.5|8083.5|8100|8095|8088.5|8083.5|74
1655899500000|2022-06-22 12:05:00|8089|8084|8082.5|8077.5|8089|8084|8082.5|8077.5|43
1655899800000|2022-06-22 12:10:00|8082|8077|8089.5|8084.5|8091.5|8086.5|8081|8076|70
1655900100000|2022-06-22 12:15:00|8089|8084|8077.5|8072.5|8091.5|8086.5|8077.5|8072.5|34
1655900400000|2022-06-22 12:20:00|8078|8073|8081|8076|8082|8077|8076.5|8071.5|27
1655900700000|2022-06-22 12:25:00|8081.5|8076.5|8084.5|8079.5|8084.5|8079.5|8080|8075|24
1655901000000|2022-06-22 12:30:00|8084|8079|8077.5|8072.5|8086|8081|8075|8070|32
1655901300000|2022-06-22 12:35:00|8077|8072|8078|8073|8078|8073|8073.5|8068.5|33
1655901600000|2022-06-22 12:40:00|8077.5|8072.5|8081.5|8076.5|8082.5|8077.5|8076.5|8071.5|18
1655901900000|2022-06-22 12:45:00|8081|8076|8077|8072|8082|8077|8077|8072|22
1655902200000|2022-06-22 12:50:00|8076.5|8071.5|8076.5|8071.5|8082.5|8077.5|8074.5|8069.5|39
1655902500000|2022-06-22 12:55:00|8076|8071|8084.5|8079.5|8086.5|8081.5|8076|8071|43
1655902800000|2022-06-22 13:00:00|8085|8080|8075.5|8070.5|8085|8080|8074.5|8069.5|49
1655903100000|2022-06-22 13:05:00|8075|8070|8082.5|8077.5|8083|8078|8073|8068|60
1655903400000|2022-06-22 13:10:00|8082|8077|8088|8083|8090.5|8085.5|8081.5|8076.5|72
1655903700000|2022-06-22 13:15:00|8088.5|8083.5|8085.5|8080.5|8089.5|8084.5|8081.5|8076.5|101
1655904000000|2022-06-22 13:20:00|8085|8080|8093|8088|8096|8091|8085|8080|88
1655904300000|2022-06-22 13:25:00|8092|8087|8097|8092|8098|8093|8088.5|8083.5|111
1655904600000|2022-06-22 13:30:00|8096|8091|8102.5|8097.5|8110.5|8105.5|8085|8080|278
1655904900000|2022-06-22 13:35:00|8103.5|8098.5|8108|8103|8117|8112|8093.5|8088.5|187
1655905200000|2022-06-22 13:40:00|8108.5|8103.5|8115.5|8110.5|8116.5|8111.5|8096.5|8091.5|167
1655905500000|2022-06-22 13:45:00|8115|8110|8122.5|8117.5|8123.5|8118.5|8111.5|8106.5|151
1655905800000|2022-06-22 13:50:00|8123|8118|8139|8134|8141.5|8136.5|8114|8109|208
1655906100000|2022-06-22 13:55:00|8139.5|8134.5|8129.5|8124.5|8146|8141|8128.5|8123.5|157
1655906400000|2022-06-22 14:00:00|8129|8124|8137.5|8132.5|8137.5|8132.5|8116.5|8111.5|226
1655906700000|2022-06-22 14:05:00|8137|8132|8147|8142|8148.5|8143.5|8128.5|8123.5|163
1655907000000|2022-06-22 14:10:00|8145.2|8140.2|8161.7|8156.7|8164.7|8159.7|8141.7|8136.7|180
1655907300000|2022-06-22 14:15:00|8160.7|8155.7|8171.7|8166.7|8173.2|8168.2|8159.7|8154.7|237
1655907600000|2022-06-22 14:20:00|8172.2|8167.2|8182.7|8177.7|8184.7|8179.7|8166.2|8161.2|250
1655907900000|2022-06-22 14:25:00|8182.2|8177.2|8182.7|8177.7|8190.2|8185.2|8181.2|8176.2|147
1655908200000|2022-06-22 14:30:00|8183.2|8178.2|8182.7|8177.7|8189.2|8184.2|8179.2|8174.2|84
1655908500000|2022-06-22 14:35:00|8182.2|8177.2|8194.7|8189.7|8194.7|8189.7|8178.7|8173.7|120
1655908800000|2022-06-22 14:40:00|8195.2|8190.2|8191.2|8186.2|8196.7|8191.7|8185.7|8180.7|118
1655909100000|2022-06-22 14:45:00|8191.7|8186.7|8185.2|8180.2|8196.7|8191.7|8182.2|8177.2|120
1655909400000|2022-06-22 14:50:00|8184.7|8179.7|8185.7|8180.7|8187.7|8182.7|8180.2|8175.2|67
1655909700000|2022-06-22 14:55:00|8185.2|8180.2|8185.7|8180.7|8185.7|8180.7|8177.7|8172.7|42
1655910000000|2022-06-22 15:00:00|8185.2|8180.2|8164.7|8159.7|8187.7|8182.7|8159.7|8154.7|151
1655910300000|2022-06-22 15:05:00|8165.7|8160.7|8163.7|8158.7|8169.2|8164.2|8157.7|8152.7|86
1655910600000|2022-06-22 15:10:00|8163.2|8158.2|8156.7|8151.7|8166.7|8161.7|8153.7|8148.7|69
1655910900000|2022-06-22 15:15:00|8157.7|8152.7|8164.2|8159.2|8165.2|8160.2|8157.7|8152.7|108
1655911200000|2022-06-22 15:20:00|8164.7|8159.7|8156.7|8151.7|8165.2|8160.2|8154.7|8149.7|132
1655911500000|2022-06-22 15:25:00|8157.2|8152.2|8160.2|8155.2|8161.7|8156.7|8152.2|8147.2|319
1655911800000|2022-06-22 15:30:00|8152.3|8146.3|8139.3|8133.3|8158.3|8151.3|8137.3|8130.3|809
1655912100000|2022-06-22 15:35:00|8142.3|8136.3|8154.3|8147.3|8154.3|8147.3|8142.3|8135.3|212
1655912400000|2022-06-22 15:40:00|8153.3|8148.3|8129.3|8122.3|8156.3|8149.3|8128.3|8121.3|163
1655912700000|2022-06-22 15:45:00|8130.3|8124.3|8128.3|8122.3|8133.3|8126.3|8123.3|8117.3|28
1655913000000|2022-06-22 15:50:00|8129.3|8121.3|8115.3|8108.3|8130.3|8124.3|8115.3|8108.3|58
1655913300000|2022-06-22 15:55:00|8116.3|8109.3|8104.3|8098.3|8116.3|8110.3|8104.3|8097.3|45
1655913600000|2022-06-22 16:00:00|8106.3|8097.3|8110.3|8104.3|8122.3|8115.3|8106.3|8097.3|42
1655913900000|2022-06-22 16:05:00|8109.3|8103.3|8105.3|8098.3|8111.3|8104.3|8098.3|8091.3|37
1655914200000|2022-06-22 16:10:00|8106.3|8099.3|8112.3|8105.3|8116.3|8108.3|8105.3|8098.3|6
1655914500000|2022-06-22 16:15:00|8113.3|8106.3|8118.3|8111.3|8119.3|8112.3|8110.3|8103.3|8
1655914800000|2022-06-22 16:20:00|8117.3|8110.3|8117.3|8110.3|8123.3|8115.3|8116.3|8109.3|8
1655915100000|2022-06-22 16:25:00|8116.3|8109.3|8118.3|8111.3|8122.3|8115.3|8115.3|8108.3|1
1655915400000|2022-06-22 16:30:00|8117.3|8110.3|8123.3|8116.3|8123.3|8116.3|8115.3|8108.3|23
1655915700000|2022-06-22 16:35:00|8122.3|8115.3|8119.3|8112.3|8125.3|8119.3|8118.3|8111.3|6
1655916000000|2022-06-22 16:40:00|8120.3|8113.3|8127.3|8120.3|8127.3|8120.3|8120.3|8113.3|5
1655916300000|2022-06-22 16:45:00|8126.3|8119.3|8121.3|8114.3|8129.3|8123.3|8120.3|8113.3|17
1655916600000|2022-06-22 16:50:00|8122.3|8115.3|8120.3|8114.3|8123.3|8116.3|8116.3|8109.3|37
1655916900000|2022-06-22 16:55:00|8122.3|8115.3|8121.3|8115.3|8123.3|8117.3|8118.3|8111.3|47
1655917200000|2022-06-22 17:00:00|8123.3|8116.3|8116.3|8108.3|8124.3|8117.3|8112.3|8104.3|13
1655917500000|2022-06-22 17:05:00|8115.3|8107.3|8118.3|8111.3|8121.3|8113.3|8115.3|8107.3|11
1655917800000|2022-06-22 17:10:00|8119.3|8110.3|8122.3|8116.3|8125.3|8117.3|8118.3|8110.3|13
1655918100000|2022-06-22 17:15:00|8121.3|8114.3|8125.3|8119.3|8126.3|8120.3|8120.3|8112.3|25
1655918400000|2022-06-22 17:20:00|8126.3|8118.3|8128.3|8120.3|8132.3|8125.3|8125.3|8118.3|19
1655918700000|2022-06-22 17:25:00|8129.3|8121.3|8130.3|8122.3|8133.3|8125.3|8124.3|8117.3|8
1655919000000|2022-06-22 17:30:00|8129.3|8121.3|8122.3|8114.3|8129.3|8121.3|8122.3|8114.3|9
1655919300000|2022-06-22 17:35:00|8121.3|8113.3|8128.3|8120.3|8128.3|8120.3|8118.3|8110.3|10
1655919600000|2022-06-22 17:40:00|8127.3|8121.3|8131.3|8123.3|8131.3|8123.3|8127.3|8119.3|9
1655919900000|2022-06-22 17:45:00|8132.3|8124.3|8134.3|8125.3|8135.3|8127.3|8130.3|8121.3|7
1655920200000|2022-06-22 17:50:00|8135.3|8126.3|8125.3|8118.3|8136.3|8126.3|8125.3|8117.3|21
1655920500000|2022-06-22 17:55:00|8126.3|8119.3|8135.8|8123.8|8135.8|8127.3|8124.3|8116.3|55
1655920800000|2022-06-22 18:00:00|8135.9|8123.9|8138.2|8126.2|8140.6|8128.6|8133.5|8121.5|1
1655921100000|2022-06-22 18:05:00|8138.3|8126.3|8152.6|8140.6|8154.9|8142.9|8138.2|8126.2|0
1655921400000|2022-06-22 18:10:00|8152.5|8140.5|8152.5|8140.5|8152.6|8140.6|8147.8|8135.8|0
1655921700000|2022-06-22 18:15:00|8152.6|8140.6|8152.6|8140.6|8157.3|8145.3|8150.2|8138.2|0
1655922000000|2022-06-22 18:20:00|8154.9|8142.9|8147.7|8135.7|8154.9|8142.9|8140.6|8128.6|0
1655922300000|2022-06-22 18:25:00|8147.6|8135.6|8140.5|8128.5|8147.7|8135.7|8138.2|8126.2|0
1655922600000|2022-06-22 18:30:00|8140.6|8128.6|8140.7|8128.7|8143|8131|8138.2|8126.2|0
1655922900000|2022-06-22 18:35:00|8142.9|8130.9|8138.3|8126.3|8143|8131|8138.2|8126.2|0
1655923200000|2022-06-22 18:40:00|8138.2|8126.2|8138.1|8126.1|8140.6|8128.6|8131.2|8119.2|0
1655923500000|2022-06-22 18:45:00|8138|8126|8128.6|8116.6|8140.4|8128.4|8128.6|8116.6|0
1655923800000|2022-06-22 18:50:00|8129.8|8117.8|8133.3|8121.3|8133.3|8121.3|8128.5|8116.5|0
1655924100000|2022-06-22 18:55:00|8135.6|8123.6|8138|8126|8140.4|8128.4|8133.3|8121.3|0
1655924400000|2022-06-22 19:00:00|8138.1|8126.1|8138.1|8126.1|8141.6|8129.6|8130.9|8118.9|0
1655924700000|2022-06-22 19:05:00|8139.3|8127.3|8133.3|8121.3|8142.8|8130.8|8133.2|8121.2|0
1655925000000|2022-06-22 19:10:00|8133.2|8121.2|8133.3|8121.3|8135.7|8123.7|8126.2|8114.2|0
1655925300000|2022-06-22 19:15:00|8133.2|8121.2|8130.8|8118.8|8137.9|8125.9|8128.5|8116.5|0
1655925600000|2022-06-22 19:20:00|8128.5|8116.5|8130.8|8118.8|8135.5|8123.5|8128.5|8116.5|0
1655925900000|2022-06-22 19:25:00|8128.5|8116.5|8119.4|8107.4|8130.9|8118.9|8117|8105|0
1655926200000|2022-06-22 19:30:00|8119.3|8107.3|8114.6|8102.6|8124.1|8112.1|8114.6|8102.6|0
1655926500000|2022-06-22 19:35:00|8112.3|8100.3|8112.2|8100.2|8114.7|8102.7|8105.2|8093.2|0
1655926800000|2022-06-22 19:40:00|8111.1|8099.1|8114.2|8102.2|8116.5|8104.5|8104.7|8092.7|0
1655927100000|2022-06-22 19:45:00|8114.1|8102.1|8107.1|8095.1|8114.2|8102.2|8102.3|8090.3|0
1655927400000|2022-06-22 19:50:00|8109.3|8097.3|8119.1|8107.1|8121.4|8109.4|8102.3|8090.3|0
1655927700000|2022-06-22 19:55:00|8120.2|8108.2|8100|8088|8121.4|8109.4|8099.9|8087.9|0
1655928000000|2022-06-22 20:00:00|8097.5|8085.5|8105.7|8093.7|8108.8|8096.8|8096.6|8084.6|0
1655928300000|2022-06-22 20:05:00|8105.2|8093.2|8106.2|8094.2|8109.2|8097.2|8103.8|8091.8|0
1655928600000|2022-06-22 20:10:00|8105.8|8093.8|8107.9|8095.9|8110.7|8098.7|8105.8|8093.8|0
1655928900000|2022-06-22 20:15:00|8108.3|8096.3|8105.3|8093.3|8108.3|8096.3|8103.9|8091.9|0
1655929200000|2022-06-22 20:20:00|8105.1|8093.1|8109|8097|8110.7|8098.7|8104.6|8092.6|0
1655929500000|2022-06-22 20:25:00|8109.3|8097.3|8100.6|8088.6|8110.2|8098.2|8100.6|8088.6|0
1655929800000|2022-06-22 20:30:00|8101.1|8089.1|8097.1|8085.1|8102|8090|8095.7|8083.7|0
1655930100000|2022-06-22 20:35:00|8097.6|8085.6|8100.6|8088.6|8100.6|8088.6|8095.2|8083.2|0
1655930400000|2022-06-22 20:40:00|8101.1|8089.1|8100.6|8088.6|8103|8091|8098.1|8086.1|0
1655930700000|2022-06-22 20:45:00|8100.4|8088.4|8096.6|8084.6|8100.6|8088.6|8095.2|8083.2|0
1655931000000|2022-06-22 20:50:00|8096.4|8084.4|8094.8|8082.8|8098|8086|8094.8|8082.8|0
1655931300000|2022-06-22 20:55:00|8094.5|8082.5|8096.4|8084.4|8097.1|8085.1|8094.3|8082.3|0
1655931600000|2022-06-22 21:00:00|8095.9|8083.9|8095.5|8083.5|8096.4|8084.4|8095.2|8083.2|0
1655931900000|2022-06-22 21:05:00|8096.4|8084.4|8096.9|8084.9|8096.9|8084.9|8095.9|8083.9|0
1655932200000|2022-06-22 21:10:00|8097.1|8085.1|8095.9|8083.9|8097.1|8085.1|8095.7|8083.7|0
1655932500000|2022-06-22 21:15:00|8096|8084|8096.2|8084.2|8096.9|8084.9|8096|8084|0
1655932800000|2022-06-22 21:20:00|8096.6|8084.6|8095.9|8083.9|8096.6|8084.6|8095.9|8083.9|0
1655933100000|2022-06-22 21:25:00|8095.7|8083.7|8095.2|8083.2|8095.7|8083.7|8094.8|8082.8|0
1655933400000|2022-06-22 21:30:00|8095.3|8083.3|8094.8|8082.8|8096.6|8084.6|8094.8|8082.8|0
1655934000000|2022-06-22 21:40:00|8095.5|8083.5|8095|8083|8095.9|8083.9|8094.8|8082.8|0
1655934300000|2022-06-22 21:45:00|8095.3|8083.3|8095.3|8083.3|8095.3|8083.3|8094.3|8082.3|0
1655934600000|2022-06-22 21:50:00|8095.5|8083.5|8095.7|8083.7|8095.7|8083.7|8095.5|8083.5|0
1655934900000|2022-06-22 21:55:00|8096|8084|8096.2|8084.2|8096.2|8084.2|8095.7|8083.7|0
1655935200000|2022-06-22 22:00:00|8096.3|8084.3|8099.2|8087.2|8102.5|8090.5|8095|8083|0
1655935500000|2022-06-22 22:05:00|8098.8|8086.8|8091.6|8079.6|8098.8|8086.8|8086.9|8074.9|0
1655935800000|2022-06-22 22:10:00|8091.5|8079.5|8094.8|8082.8|8094.8|8082.8|8090.9|8078.9|0
1655936100000|2022-06-22 22:15:00|8094.4|8082.4|8091.1|8079.1|8097.2|8085.2|8091.1|8079.1|0
1655936400000|2022-06-22 22:20:00|8091.6|8079.6|8086.3|8074.3|8092.3|8080.3|8086.3|8074.3|0
1655936700000|2022-06-22 22:25:00|8086.2|8074.2|8087.6|8075.6|8088.7|8076.7|8083.9|8071.9|0
1655937000000|2022-06-22 22:30:00|8087.8|8075.8|8086.2|8074.2|8088.3|8076.3|8084.8|8072.8|0
1655937300000|2022-06-22 22:35:00|8086.6|8074.6|8088|8076|8089.7|8077.7|8086.6|8074.6|0
1655937600000|2022-06-22 22:40:00|8087.6|8075.6|8089.2|8077.2|8090.1|8078.1|8086.2|8074.2|0
1655937900000|2022-06-22 22:45:00|8089.7|8077.7|8090.6|8078.6|8092|8080|8087.6|8075.6|0
1655938200000|2022-06-22 22:50:00|8090.1|8078.1|8088.5|8076.5|8091.3|8079.3|8087.6|8075.6|0
1655938500000|2022-06-22 22:55:00|8089|8077|8090.1|8078.1|8090.1|8078.1|8087.6|8075.6|0
1655938800000|2022-06-22 23:00:00|8090.2|8078.2|8087.1|8075.1|8090.6|8078.6|8086.8|8074.8|0
1655939100000|2022-06-22 23:05:00|8086.8|8074.8|8080.3|8068.3|8087.3|8075.3|8079.8|8067.8|0
1655939400000|2022-06-22 23:10:00|8080.5|8068.5|8077.4|8065.4|8081.9|8069.9|8075.8|8063.8|0
1655939700000|2022-06-22 23:15:00|8077.6|8065.6|8078.8|8066.8|8079|8067|8076.2|8064.2|0
1655940000000|2022-06-22 23:20:00|8079.3|8067.3|8069|8057|8079.3|8067.3|8068.7|8056.7|0
1655940300000|2022-06-22 23:25:00|8068.7|8056.7|8067.4|8055.4|8069.3|8057.3|8066.5|8054.5|0
1655940600000|2022-06-22 23:30:00|8067.9|8055.9|8061.7|8049.7|8067.9|8055.9|8059.3|8047.3|0
1655940900000|2022-06-22 23:35:00|8061.6|8049.6|8056.4|8044.4|8061.7|8049.7|8053.9|8041.9|0
1655941200000|2022-06-22 23:40:00|8056|8044|8061.4|8049.4|8063.5|8051.5|8055.7|8043.7|0
1655941500000|2022-06-22 23:45:00|8061.1|8049.1|8059.4|8047.4|8062.4|8050.4|8058|8046|0
1655941800000|2022-06-22 23:50:00|8059.1|8047.1|8063.8|8051.8|8066.2|8054.2|8059.1|8047.1|0
1655942100000|2022-06-22 23:55:00|8063.6|8051.6|8067.5|8055.5|8068.9|8056.9|8063.4|8051.4|0
1655942400000|2022-06-23 00:00:00|8067.4|8055.4|8071.8|8059.8|8074.4|8062.4|8066.1|8054.1|0
1655942700000|2022-06-23 00:05:00|8071.3|8059.3|8073.8|8061.8|8074.4|8062.4|8071|8059|0
1655943000000|2022-06-23 00:10:00|8074.3|8062.3|8080.5|8068.5|8083.4|8071.4|8071.7|8059.7|0
1655943300000|2022-06-23 00:15:00|8081.2|8069.2|8092.2|8080.2|8103.7|8091.7|8080.7|8068.7|0
1655943600000|2022-06-23 00:20:00|8091|8079|8089.9|8077.9|8096.8|8084.8|8087.5|8075.5|0
1655943900000|2022-06-23 00:25:00|8092.2|8080.2|8085.3|8073.3|8092.3|8080.3|8085.2|8073.2|0
1655944200000|2022-06-23 00:30:00|8085.2|8073.2|8089.9|8077.9|8089.9|8077.9|8078.2|8066.2|0
1655944500000|2022-06-23 00:35:00|8089.8|8077.8|8092.1|8080.1|8094.4|8082.4|8089.7|8077.7|0
1655944800000|2022-06-23 00:40:00|8092|8080|8101.3|8089.3|8101.4|8089.4|8092|8080|0
1655945100000|2022-06-23 00:45:00|8099|8087|8106|8094|8108.4|8096.4|8099|8087|0
1655945400000|2022-06-23 00:50:00|8106.1|8094.1|8122.5|8110.5|8124.8|8112.8|8106|8094|0
1655945700000|2022-06-23 00:55:00|8124.7|8112.7|8122.3|8110.3|8134.2|8122.2|8120|8108|0
1655946000000|2022-06-23 01:00:00|8121.2|8109.2|8120|8108|8127|8115|8115.4|8103.4|0
1655946300000|2022-06-23 01:05:00|8117.7|8105.7|8122.4|8110.4|8124.7|8112.7|8113.1|8101.1|0
1655946600000|2022-06-23 01:10:00|8123.5|8111.5|8117.6|8105.6|8127|8115|8117.6|8105.6|0
1655946900000|2022-06-23 01:15:00|8117.7|8105.7|8108.3|8096.3|8118.8|8106.8|8106|8094|0
1655947200000|2022-06-23 01:20:00|8108.4|8096.4|8113.1|8101.1|8118.9|8106.9|8106.1|8094.1|0
1655947500000|2022-06-23 01:25:00|8113|8101|8113.1|8101.1|8115.3|8103.3|8108.3|8096.3|0
1655947800000|2022-06-23 01:30:00|8113|8101|8119.9|8107.9|8122.4|8110.4|8113|8101|0
1655948100000|2022-06-23 01:35:00|8117.7|8105.7|8112.9|8100.9|8120|8108|8112.9|8100.9|0
1655948400000|2022-06-23 01:40:00|8114.1|8102.1|8106|8094|8115.2|8103.2|8106|8094|0
1655948700000|2022-06-23 01:45:00|8108.3|8096.3|8101.2|8089.2|8113|8101|8098.9|8086.9|0
1655949000000|2022-06-23 01:50:00|8098.9|8086.9|8087.1|8075.1|8101.2|8089.2|8084.9|8072.9|0
1655949300000|2022-06-23 01:55:00|8087.2|8075.2|8073.3|8061.3|8087.2|8075.2|8071|8059|0
1655949600000|2022-06-23 02:00:00|8074.4|8062.4|8080.4|8068.4|8082.5|8070.5|8073.2|8061.2|0
1655949900000|2022-06-23 02:05:00|8080.3|8068.3|8080.4|8068.4|8082.7|8070.7|8078|8066|0
1655950200000|2022-06-23 02:10:00|8078.1|8066.1|8075.7|8063.7|8082.8|8070.8|8071|8059|0
1655950500000|2022-06-23 02:15:00|8074.5|8062.5|8071.1|8059.1|8075.7|8063.7|8071.1|8059.1|0
1655950800000|2022-06-23 02:20:00|8072.3|8060.3|8064.3|8052.3|8073.4|8061.4|8064.2|8052.2|0
1655951100000|2022-06-23 02:25:00|8066.5|8054.5|8071.1|8059.1|8073.4|8061.4|8066.4|8054.4|0
1655951400000|2022-06-23 02:30:00|8071.2|8059.2|8082.8|8070.8|8082.9|8070.9|8071.2|8059.2|0
1655951700000|2022-06-23 02:35:00|8082.9|8070.9|8082.9|8070.9|8082.9|8070.9|8078.3|8066.3|0
1655952000000|2022-06-23 02:40:00|8083|8071|8080.6|8068.6|8085.2|8073.2|8080.6|8068.6|0
1655952300000|2022-06-23 02:45:00|8082.9|8070.9|8094.5|8082.5|8096.8|8084.8|8080.6|8068.6|0
1655952600000|2022-06-23 02:50:00|8094.6|8082.6|8087.5|8075.5|8096.8|8084.8|8086.4|8074.4|0
1655952900000|2022-06-23 02:55:00|8086.3|8074.3|8085.2|8073.2|8087.5|8075.5|8082.8|8070.8|0
1655953200000|2022-06-23 03:00:00|8085.1|8073.1|8080.5|8068.5|8087.5|8075.5|8078.2|8066.2|0
1655953500000|2022-06-23 03:05:00|8080.6|8068.6|8089.8|8077.8|8089.8|8077.8|8080.6|8068.6|0
1655953800000|2022-06-23 03:10:00|8091|8079|8092.1|8080.1|8096.8|8084.8|8090.9|8078.9|0
1655954100000|2022-06-23 03:15:00|8093.2|8081.2|8099|8087|8099|8087|8089.7|8077.7|0
1655954400000|2022-06-23 03:20:00|8096.7|8084.7|8096.7|8084.7|8099.1|8087.1|8094.4|8082.4|0
1655954700000|2022-06-23 03:25:00|8099|8087|8094.4|8082.4|8099|8087|8092|8080|0
1655955000000|2022-06-23 03:30:00|8095.5|8083.5|8094.4|8082.4|8096.7|8084.7|8089.7|8077.7|0
1655955300000|2022-06-23 03:35:00|8095.5|8083.5|8101.3|8089.3|8105.9|8093.9|8095.5|8083.5|0
1655955600000|2022-06-23 03:40:00|8102.4|8090.4|8096.6|8084.6|8103.6|8091.6|8094.3|8082.3|0
1655955900000|2022-06-23 03:45:00|8097.7|8085.7|8094.3|8082.3|8098.9|8086.9|8094.3|8082.3|0
1655956200000|2022-06-23 03:50:00|8095.5|8083.5|8100.2|8088.2|8100.2|8088.2|8092|8080|0
1655956500000|2022-06-23 03:55:00|8100.1|8088.1|8093.2|8081.2|8100.2|8088.2|8093.2|8081.2|0
1655956800000|2022-06-23 04:00:00|8093.3|8081.3|8092.1|8080.1|8095.6|8083.6|8090.9|8078.9|0
1655957100000|2022-06-23 04:05:00|8093.2|8081.2|8084|8072|8093.2|8081.2|8081.7|8069.7|0
1655957400000|2022-06-23 04:10:00|8084.1|8072.1|8091|8079|8091.1|8079.1|8084|8072|0
1655957700000|2022-06-23 04:15:00|8091.1|8079.1|8093.3|8081.3|8098|8086|8091|8079|0
1655958000000|2022-06-23 04:20:00|8093.4|8081.4|8100.3|8088.3|8100.3|8088.3|8093.3|8081.3|0
1655958300000|2022-06-23 04:25:00|8100.4|8088.4|8111.9|8099.9|8111.9|8099.9|8100.3|8088.3|0
1655958600000|2022-06-23 04:30:00|8110.7|8098.7|8114.2|8102.2|8116.6|8104.6|8109.6|8097.6|0
1655958900000|2022-06-23 04:35:00|8115.4|8103.4|8114.2|8102.2|8116.5|8104.5|8111.9|8099.9|0
1655959200000|2022-06-23 04:40:00|8114.3|8102.3|8121|8109|8123.3|8111.3|8114.3|8102.3|0
1655959500000|2022-06-23 04:45:00|8118.8|8106.8|8116.3|8104.3|8118.8|8106.8|8116.3|8104.3|0
1655959800000|2022-06-23 04:50:00|8114|8102|8107.1|8095.1|8116.4|8104.4|8104.8|8092.8|0
1655960100000|2022-06-23 04:55:00|8104.8|8092.8|8107.2|8095.2|8109.5|8097.5|8104.8|8092.8|0
1655960400000|2022-06-23 05:00:00|8109.5|8097.5|8111.8|8099.8|8111.8|8099.8|8107.2|8095.2|0
1655960700000|2022-06-23 05:05:00|8111.7|8099.7|8107.2|8095.2|8114.1|8102.1|8107.2|8095.2|0
1655961000000|2022-06-23 05:10:00|8107.1|8095.1|8104.9|8092.9|8109.5|8097.5|8102.6|8090.6|0
1655961300000|2022-06-23 05:15:00|8107.2|8095.2|8110|8098|8114.7|8102.7|8104.9|8092.9|0
1655961600000|2022-06-23 05:20:00|8110.1|8098.1|8109.9|8097.9|8114.6|8102.6|8107.6|8095.6|0
1655961900000|2022-06-23 05:25:00|8111|8099|8116.9|8104.9|8121.4|8109.4|8109.9|8097.9|0
1655962200000|2022-06-23 05:30:00|8118|8106|8125|8113|8128.2|8116.2|8116.9|8104.9|0
1655962500000|2022-06-23 05:35:00|8127.3|8115.3|8118|8106|8129.6|8117.6|8118|8106|0
1655962800000|2022-06-23 05:40:00|8119.2|8107.2|8117.9|8105.9|8122.6|8110.6|8117.9|8105.9|0
1655963100000|2022-06-23 05:45:00|8117.8|8105.8|8115.7|8103.7|8120.2|8108.2|8113.3|8101.3|0
1655963400000|2022-06-23 05:50:00|8113.4|8101.4|8108.7|8096.7|8113.4|8101.4|8106.4|8094.4|0
1655963700000|2022-06-23 05:55:00|8106.4|8094.4|8108.7|8096.7|8111|8099|8106.4|8094.4|0
1655964000000|2022-06-23 06:00:00|8106.5|8094.5|8103.8|8098.8|8110.3|8105.3|8093.3|8088.3|48
1655964300000|2022-06-23 06:05:00|8102.8|8097.8|8103.3|8098.3|8106.8|8101.8|8101.3|8096.3|26
1655964600000|2022-06-23 06:10:00|8102.8|8097.8|8109.3|8104.3|8114.3|8109.3|8102.8|8097.8|41
1655964900000|2022-06-23 06:15:00|8108.8|8103.8|8112.8|8107.8|8114.8|8109.8|8107.3|8102.3|20
1655965200000|2022-06-23 06:20:00|8111.3|8106.3|8106.3|8101.3|8111.8|8106.8|8104.3|8099.3|29
1655965500000|2022-06-23 06:25:00|8105.8|8100.8|8109.3|8104.3|8112.8|8107.8|8105.8|8100.8|14
1655965800000|2022-06-23 06:30:00|8109.8|8104.8|8111.3|8106.3|8116.3|8111.3|8109.3|8104.3|38
1655966100000|2022-06-23 06:35:00|8110.8|8105.8|8113.3|8108.3|8118.3|8113.3|8109.8|8104.8|20
1655966400000|2022-06-23 06:40:00|8114.3|8109.3|8118.3|8113.3|8120.3|8115.3|8114.3|8109.3|3
1655966700000|2022-06-23 06:45:00|8117.8|8112.8|8110.8|8105.8|8119.3|8114.3|8110.8|8105.8|2
1655967000000|2022-06-23 06:50:00|8110.3|8105.3|8102.8|8097.8|8111.3|8106.3|8102.8|8097.8|9
1655967300000|2022-06-23 06:55:00|8102.3|8097.3|8103.8|8098.8|8111.3|8106.3|8095.8|8090.8|62
1655967600000|2022-06-23 07:00:00|8105.8|8100.8|8094.3|8089.3|8108.8|8103.8|8084.3|8079.3|814
1655967900000|2022-06-23 07:05:00|8093.8|8088.8|8070.3|8065.3|8096.3|8091.3|8065.3|8060.3|424
1655968200000|2022-06-23 07:10:00|8069.8|8064.8|8077.3|8072.3|8082.8|8077.8|8068.3|8063.3|248
1655968500000|2022-06-23 07:15:00|8071.8|8066.8|8060.3|8055.3|8073.3|8068.3|8050.3|8045.3|346
1655968800000|2022-06-23 07:20:00|8059.8|8054.8|8043.3|8038.3|8059.8|8054.8|8040.3|8035.3|212
1655969100000|2022-06-23 07:25:00|8043.8|8038.8|8052.3|8047.3|8056.3|8051.3|8041.8|8036.8|313
1655969400000|2022-06-23 07:30:00|8052.8|8047.8|8057.8|8052.8|8062.8|8057.8|8037.3|8032.3|395
1655969700000|2022-06-23 07:35:00|8057.3|8052.3|8047.3|8042.3|8058.3|8053.3|8033.8|8028.8|299
1655970000000|2022-06-23 07:40:00|8047.8|8042.8|8046.8|8041.8|8059.3|8054.3|8041.3|8036.3|152
1655970300000|2022-06-23 07:45:00|8044.3|8039.3|8041.8|8036.8|8051.3|8046.3|8037.3|8032.3|112
1655970600000|2022-06-23 07:50:00|8042.3|8037.3|8033.3|8028.3|8043.3|8038.3|8033.3|8028.3|101
1655970900000|2022-06-23 07:55:00|8032.8|8027.8|8039.8|8034.8|8047.3|8042.3|8027.8|8022.8|137
1655971200000|2022-06-23 08:00:00|8039.3|8034.3|8054.7|8049.7|8063.7|8058.7|8034.8|8029.8|146
1655971500000|2022-06-23 08:05:00|8054.2|8049.2|8076.7|8071.7|8076.7|8071.7|8052.2|8047.2|101
1655971800000|2022-06-23 08:10:00|8076.2|8071.2|8095.7|8090.7|8101.7|8096.7|8069.7|8064.7|310
1655972100000|2022-06-23 08:15:00|8095.2|8090.2|8093.7|8088.7|8102.2|8097.2|8088.7|8083.7|216
1655972400000|2022-06-23 08:20:00|8094.7|8089.7|8092.7|8087.7|8098.7|8093.7|8088.7|8083.7|61
1655972700000|2022-06-23 08:25:00|8093.7|8088.7|8084.7|8079.7|8096.7|8091.7|8084.7|8079.7|33
1655973000000|2022-06-23 08:30:00|8084.2|8079.2|8070.7|8065.7|8087.2|8082.2|8070.7|8065.7|65
1655973300000|2022-06-23 08:35:00|8070.2|8065.2|8068.7|8063.7|8073.7|8068.7|8067.2|8062.2|56
1655973600000|2022-06-23 08:40:00|8069.7|8064.7|8065.2|8060.2|8074.2|8069.2|8063.7|8058.7|61
1655973900000|2022-06-23 08:45:00|8065.7|8060.7|8072.7|8067.7|8073.2|8068.2|8063.2|8058.2|82
1655974200000|2022-06-23 08:50:00|8072.2|8067.2|8070.7|8065.7|8077.7|8072.7|8064.2|8059.2|78
1655974500000|2022-06-23 08:55:00|8070.2|8065.2|8072.7|8067.7|8076.7|8071.7|8066.7|8061.7|43
1655974800000|2022-06-23 09:00:00|8073.2|8068.2|8085.7|8080.7|8089.7|8084.7|8072.7|8067.7|61
1655975100000|2022-06-23 09:05:00|8086.2|8081.2|8093.2|8088.2|8094.7|8089.7|8086.2|8081.2|60
1655975400000|2022-06-23 09:10:00|8093.7|8088.7|8113.7|8108.7|8113.7|8108.7|8092.7|8087.7|172
1655975700000|2022-06-23 09:15:00|8113.2|8108.2|8106.7|8101.7|8119.7|8114.7|8106.2|8101.2|94
1655976000000|2022-06-23 09:20:00|8106.2|8101.2|8107.7|8102.7|8115.2|8110.2|8106.2|8101.2|51
1655976300000|2022-06-23 09:25:00|8107.2|8102.2|8109.2|8104.2|8112.7|8107.7|8105.2|8100.2|41
1655976600000|2022-06-23 09:30:00|8108.2|8103.2|8112.7|8107.7|8112.7|8107.7|8102.7|8097.7|70
1655976900000|2022-06-23 09:35:00|8113.2|8108.2|8105.7|8100.7|8113.2|8108.2|8103.2|8098.2|25
1655977200000|2022-06-23 09:40:00|8105.2|8100.2|8116.2|8111.2|8116.2|8111.2|8104.7|8099.7|281
1655977500000|2022-06-23 09:45:00|8115.7|8110.7|8104.7|8099.7|8117.7|8112.7|8102.7|8097.7|177
1655977800000|2022-06-23 09:50:00|8105.2|8100.2|8096.7|8091.7|8107.7|8102.7|8093.2|8088.2|130
1655978100000|2022-06-23 09:55:00|8096.2|8091.2|8096.2|8091.2|8107.2|8102.2|8096.2|8091.2|60
1655978400000|2022-06-23 10:00:00|8097.7|8092.7|8095.2|8090.2|8098.7|8093.7|8090.7|8085.7|163
1655978700000|2022-06-23 10:05:00|8095.7|8090.7|8104.7|8099.7|8106.7|8101.7|8095.2|8090.2|64
1655979000000|2022-06-23 10:10:00|8105.2|8100.2|8111.2|8106.2|8116.7|8111.7|8104.2|8099.2|78
1655979300000|2022-06-23 10:15:00|8110.7|8105.7|8113.2|8108.2|8113.7|8108.7|8108.7|8103.7|16
1655979600000|2022-06-23 10:20:00|8112.7|8107.7|8123.7|8118.7|8123.7|8118.7|8112.2|8107.2|24
1655979900000|2022-06-23 10:25:00|8124.2|8119.2|8134.2|8129.2|8134.2|8129.2|8123.7|8118.7|36
1655980200000|2022-06-23 10:30:00|8133.7|8128.7|8134.7|8129.7|8134.7|8129.7|8125.2|8120.2|51
1655980500000|2022-06-23 10:35:00|8135.2|8130.2|8141.7|8136.7|8146.7|8141.7|8134.2|8129.2|58
1655980800000|2022-06-23 10:40:00|8142.2|8137.2|8148.2|8143.2|8149.2|8144.2|8140.7|8135.7|97
1655981100000|2022-06-23 10:45:00|8148.7|8143.7|8158.7|8153.7|8158.7|8153.7|8145.7|8140.7|62
1655981400000|2022-06-23 10:50:00|8158.2|8153.2|8154.7|8149.7|8160.2|8155.2|8152.7|8147.7|67
1655981700000|2022-06-23 10:55:00|8154.2|8149.2|8149.7|8144.7|8159.2|8154.2|8147.7|8142.7|45
1655982000000|2022-06-23 11:00:00|8150.7|8145.7|8142.7|8137.7|8150.7|8145.7|8142.7|8137.7|64
1655982300000|2022-06-23 11:05:00|8143.2|8138.2|8143.7|8138.7|8145.2|8140.2|8138.7|8133.7|124
1655982600000|2022-06-23 11:10:00|8144.2|8139.2|8145.7|8140.7|8145.7|8140.7|8141.2|8136.2|87
1655982900000|2022-06-23 11:15:00|8146.2|8141.2|8152.7|8147.7|8156.7|8151.7|8143.2|8138.2|38
1655983200000|2022-06-23 11:20:00|8152.2|8147.2|8155.7|8150.7|8156.2|8151.2|8150.2|8145.2|69
1655983500000|2022-06-23 11:25:00|8156.2|8151.2|8164.7|8159.7|8165.7|8160.7|8154.2|8149.2|76
1655983800000|2022-06-23 11:30:00|8164.2|8159.2|8157.2|8152.2|8168.2|8163.2|8156.2|8151.2|29
1655984100000|2022-06-23 11:35:00|8157.7|8152.7|8159.7|8154.7|8162.2|8157.2|8155.2|8150.2|45
1655984400000|2022-06-23 11:40:00|8163.3|8158.3|8165.3|8160.3|8167.8|8162.8|8155.3|8150.3|268
1655984700000|2022-06-23 11:45:00|8164.8|8159.8|8169.3|8164.3|8174.3|8169.3|8161.8|8156.8|76
1655985000000|2022-06-23 11:50:00|8168.8|8163.8|8174.8|8169.8|8176.8|8171.8|8168.3|8163.3|49
1655985300000|2022-06-23 11:55:00|8174.3|8169.3|8165.8|8160.8|8174.3|8169.3|8163.3|8158.3|14
1655985600000|2022-06-23 12:00:00|8164.3|8159.3|8165.8|8160.8|8170.8|8165.8|8163.3|8158.3|69
1655985900000|2022-06-23 12:05:00|8166.3|8161.3|8161.8|8156.8|8168.8|8163.8|8161.3|8156.3|115
1655986200000|2022-06-23 12:10:00|8161.3|8156.3|8167.8|8162.8|8171.8|8166.8|8160.3|8155.3|133
1655986500000|2022-06-23 12:15:00|8167.3|8162.3|8170.3|8165.3|8174.8|8169.8|8167.3|8162.3|74
1655986800000|2022-06-23 12:20:00|8169.8|8164.8|8167.8|8162.8|8169.8|8164.8|8160.8|8155.8|36
1655987100000|2022-06-23 12:25:00|8167.3|8162.3|8159.3|8154.3|8168.3|8163.3|8159.3|8154.3|25
1655987400000|2022-06-23 12:30:00|8158.8|8153.8|8145.8|8140.8|8160.3|8155.3|8144.8|8139.8|56
1655987700000|2022-06-23 12:35:00|8145.3|8140.3|8133.3|8128.3|8148.3|8143.3|8132.8|8127.8|35
1655988000000|2022-06-23 12:40:00|8133.8|8128.8|8129.8|8124.8|8144.3|8139.3|8129.8|8124.8|97
1655988300000|2022-06-23 12:45:00|8129.3|8124.3|8129.3|8124.3|8137.3|8132.3|8127.3|8122.3|33
1655988600000|2022-06-23 12:50:00|8128.8|8123.8|8114.3|8109.3|8129.3|8124.3|8112.8|8107.8|110
1655988900000|2022-06-23 12:55:00|8113.8|8108.8|8115.3|8110.3|8122.3|8117.3|8111.8|8106.8|103
1655989200000|2022-06-23 13:00:00|8114.8|8109.8|8111.3|8106.3|8119.3|8114.3|8103.8|8098.8|71
1655989500000|2022-06-23 13:05:00|8110.8|8105.8|8117.3|8112.3|8118.3|8113.3|8109.8|8104.8|40
1655989800000|2022-06-23 13:10:00|8117.8|8112.8|8120.8|8115.8|8123.3|8118.3|8116.8|8111.8|57
1655990100000|2022-06-23 13:15:00|8121.3|8116.3|8128.3|8123.3|8129.8|8124.8|8119.8|8114.8|123
1655990400000|2022-06-23 13:20:00|8127.8|8122.8|8123.8|8118.8|8128.8|8123.8|8120.8|8115.8|62
1655990700000|2022-06-23 13:25:00|8124.3|8119.3|8116.3|8111.3|8126.8|8121.8|8115.8|8110.8|39
1655991000000|2022-06-23 13:30:00|8116.8|8111.8|8113.3|8108.3|8123.3|8118.3|8109.3|8104.3|94
1655991300000|2022-06-23 13:35:00|8112.8|8107.8|8107.8|8102.8|8115.8|8110.8|8104.3|8099.3|119
1655991600000|2022-06-23 13:40:00|8107.3|8102.3|8106.3|8101.3|8116.3|8111.3|8101.3|8096.3|146
1655991900000|2022-06-23 13:45:00|8105.8|8100.8|8097.3|8092.3|8108.3|8103.3|8096.3|8091.3|204
1655992200000|2022-06-23 13:50:00|8096.8|8091.8|8085.3|8080.3|8097.3|8092.3|8081.3|8076.3|82
1655992500000|2022-06-23 13:55:00|8083.3|8078.3|8106.3|8101.3|8107.3|8102.3|8081.8|8076.8|305
1655992800000|2022-06-23 14:00:00|8106.8|8101.8|8104.3|8099.3|8113.3|8108.3|8100.8|8095.8|98
1655993100000|2022-06-23 14:05:00|8103.8|8098.8|8085.8|8080.8|8107.3|8102.3|8085.3|8080.3|108
1655993400000|2022-06-23 14:10:00|8086.1|8081.1|8089.6|8084.6|8095.6|8090.6|8080.1|8075.1|128
1655993700000|2022-06-23 14:15:00|8089.1|8084.1|8090.1|8085.1|8098.1|8093.1|8086.1|8081.1|76
1655994000000|2022-06-23 14:20:00|8090.6|8085.6|8107.6|8102.6|8112.6|8107.6|8089.6|8084.6|144
1655994300000|2022-06-23 14:25:00|8107.1|8102.1|8106.1|8101.1|8110.6|8105.6|8099.1|8094.1|91
1655994600000|2022-06-23 14:30:00|8107.2|8102.2|8105.7|8100.7|8113.7|8108.7|8103.7|8098.7|103
1655994900000|2022-06-23 14:35:00|8105.2|8100.2|8109.7|8104.7|8110.2|8105.2|8101.7|8096.7|96
1655995200000|2022-06-23 14:40:00|8110.2|8105.2|8119.7|8114.7|8126.2|8121.2|8109.7|8104.7|118
1655995500000|2022-06-23 14:45:00|8119.1|8114.1|8123.6|8118.6|8128.6|8123.6|8118.6|8113.6|60
1655995800000|2022-06-23 14:50:00|8120.6|8115.6|8127.6|8122.6|8127.6|8122.6|8118.6|8113.6|64
1655996100000|2022-06-23 14:55:00|8127.1|8122.1|8127.6|8122.6|8130.1|8125.1|8123.1|8118.1|69
1655996400000|2022-06-23 15:00:00|8127.1|8122.1|8115.1|8110.1|8127.1|8122.1|8114.1|8109.1|76
1655996700000|2022-06-23 15:05:00|8114.6|8109.6|8121.6|8116.6|8121.6|8116.6|8113.1|8108.1|52
1655997000000|2022-06-23 15:10:00|8122.1|8117.1|8129.1|8124.1|8131.1|8126.1|8118.1|8113.1|68
1655997300000|2022-06-23 15:15:00|8129.6|8124.6|8126.6|8121.6|8130.6|8125.6|8125.6|8120.6|110
1655997600000|2022-06-23 15:20:00|8127.1|8122.1|8122.1|8117.1|8134.6|8129.6|8119.1|8114.1|203
1655997900000|2022-06-23 15:25:00|8121.6|8116.6|8120.6|8115.6|8129.1|8124.1|8119.6|8114.6|320
1655998200000|2022-06-23 15:30:00|8121.6|8116.6|8108.6|8101.6|8123.6|8117.6|8102.6|8095.6|566
1655998500000|2022-06-23 15:35:00|8107.6|8100.6|8105.6|8099.6|8108.6|8102.6|8098.6|8091.6|213
1655998800000|2022-06-23 15:40:00|8106.6|8098.6|8108.6|8101.6|8111.6|8104.6|8102.6|8095.6|59
1655999100000|2022-06-23 15:45:00|8107.6|8102.6|8115.6|8109.6|8115.6|8109.6|8104.6|8098.6|62
1655999400000|2022-06-23 15:50:00|8114.6|8108.6|8110.6|8104.6|8120.6|8113.6|8110.6|8104.6|42
1655999700000|2022-06-23 15:55:00|8109.6|8103.6|8102.6|8095.6|8109.6|8103.6|8099.6|8092.6|41
1656000000000|2022-06-23 16:00:00|8100.6|8096.6|8083.6|8076.6|8101.6|8096.6|8082.6|8075.6|23
1656000300000|2022-06-23 16:05:00|8082.6|8075.6|8083.6|8076.6|8090.6|8083.6|8079.6|8072.6|62
1656000600000|2022-06-23 16:10:00|8084.6|8077.6|8081.6|8074.6|8086.6|8079.6|8077.6|8071.6|106
1656000900000|2022-06-23 16:15:00|8080.6|8073.6|8086.6|8078.6|8089.6|8082.6|8076.6|8070.6|20
1656001200000|2022-06-23 16:20:00|8085.6|8079.6|8085.6|8078.6|8091.6|8084.6|8081.6|8074.6|29
1656001500000|2022-06-23 16:25:00|8084.6|8077.6|8083.6|8076.6|8085.6|8079.6|8079.6|8073.6|38
1656001800000|2022-06-23 16:30:00|8082.6|8075.6|8072.6|8066.6|8085.6|8078.6|8072.6|8066.6|19
1656002100000|2022-06-23 16:35:00|8073.6|8067.6|8070.6|8063.6|8076.6|8069.6|8068.6|8061.6|9
1656002400000|2022-06-23 16:40:00|8069.6|8062.6|8072.6|8065.6|8076.6|8069.6|8068.6|8061.6|8
1656002700000|2022-06-23 16:45:00|8071.6|8064.6|8068.6|8061.6|8072.6|8065.6|8062.6|8055.6|19
1656003000000|2022-06-23 16:50:00|8067.6|8060.6|8064.6|8058.6|8067.6|8060.6|8058.6|8051.6|19
1656003300000|2022-06-23 16:55:00|8063.6|8057.6|8064.6|8057.6|8068.6|8061.6|8061.6|8054.6|18
1656003600000|2022-06-23 17:00:00|8063.6|8056.6|8057.6|8050.6|8063.6|8056.6|8053.6|8047.6|23
1656003900000|2022-06-23 17:05:00|8059.6|8052.6|8067.6|8059.6|8072.6|8065.6|8057.6|8050.6|38
1656004200000|2022-06-23 17:10:00|8068.6|8060.6|8073.6|8067.6|8076.6|8069.6|8066.6|8059.6|16
1656004500000|2022-06-23 17:15:00|8074.6|8069.6|8075.6|8068.6|8079.6|8071.6|8071.6|8064.6|9
1656004800000|2022-06-23 17:20:00|8076.6|8069.6|8074.6|8066.6|8082.6|8074.6|8068.6|8060.6|7
1656005100000|2022-06-23 17:25:00|8075.6|8067.6|8071.6|8063.6|8081.6|8073.6|8067.6|8059.6|13
1656005400000|2022-06-23 17:30:00|8074.6|8064.6|8075.6|8066.6|8079.6|8071.6|8069.6|8061.6|6
1656005700000|2022-06-23 17:35:00|8076.6|8067.6|8067.6|8058.6|8077.6|8068.6|8063.6|8054.6|2
1656006000000|2022-06-23 17:40:00|8068.6|8059.6|8071.6|8063.6|8072.6|8064.6|8064.6|8056.6|69
1656006300000|2022-06-23 17:45:00|8072.6|8064.6|8076.6|8067.6|8077.6|8068.6|8069.6|8061.6|4
1656006600000|2022-06-23 17:50:00|8075.6|8068.6|8087.6|8079.6|8087.6|8081.6|8075.6|8067.6|33
1656006900000|2022-06-23 17:55:00|8086.6|8076.6|8086.5|8074.5|8088.6|8081.6|8083.1|8072.1|11
1656007200000|2022-06-23 18:00:00|8087.6|8075.6|8084.1|8072.1|8091.2|8079.2|8081.8|8069.8|0
1656007500000|2022-06-23 18:05:00|8084.2|8072.2|8084.3|8072.3|8086.6|8074.6|8081.8|8069.8|0
1656007800000|2022-06-23 18:10:00|8086.6|8074.6|8084.2|8072.2|8089|8077|8079.5|8067.5|0
1656008100000|2022-06-23 18:15:00|8084.3|8072.3|8086.5|8074.5|8088.9|8076.9|8081.8|8069.8|0
1656008400000|2022-06-23 18:20:00|8084.2|8072.2|8091.3|8079.3|8093.6|8081.6|8081.8|8069.8|0
1656008700000|2022-06-23 18:25:00|8091.2|8079.2|8098.6|8086.6|8098.6|8086.6|8086.6|8074.6|0
1656009000000|2022-06-23 18:30:00|8098.5|8086.5|8108|8096|8112.7|8100.7|8096.3|8084.3|0
1656009300000|2022-06-23 18:35:00|8108.1|8096.1|8112.9|8100.9|8115.3|8103.3|8105.8|8093.8|0
1656009600000|2022-06-23 18:40:00|8113|8101|8108.2|8096.2|8113|8101|8108.2|8096.2|0
1656009900000|2022-06-23 18:45:00|8108.3|8096.3|8108|8096|8110.5|8098.5|8103.3|8091.3|0
1656010200000|2022-06-23 18:50:00|8108.1|8096.1|8105.8|8093.8|8108.1|8096.1|8103.5|8091.5|0
1656010500000|2022-06-23 18:55:00|8105.7|8093.7|8108.2|8096.2|8108.2|8096.2|8103.4|8091.4|0
1656010800000|2022-06-23 19:00:00|8108.1|8096.1|8112.8|8100.8|8112.8|8100.8|8103.3|8091.3|0
1656011100000|2022-06-23 19:05:00|8110.5|8098.5|8115.1|8103.1|8117.6|8105.6|8110.5|8098.5|0
1656011400000|2022-06-23 19:10:00|8115.2|8103.2|8117.4|8105.4|8117.5|8105.5|8110.5|8098.5|0
1656011700000|2022-06-23 19:15:00|8117.5|8105.5|8115.2|8103.2|8117.6|8105.6|8110.3|8098.3|0
1656012000000|2022-06-23 19:20:00|8115.1|8103.1|8115.2|8103.2|8119.9|8107.9|8115.1|8103.1|0
1656012300000|2022-06-23 19:25:00|8117.5|8105.5|8124.6|8112.6|8127|8115|8115.2|8103.2|0
1656012600000|2022-06-23 19:30:00|8122.3|8110.3|8140.8|8128.8|8140.9|8128.9|8122.3|8110.3|0
1656012900000|2022-06-23 19:35:00|8140.7|8128.7|8135.5|8123.5|8140.8|8128.8|8133.2|8121.2|0
1656013200000|2022-06-23 19:40:00|8137.8|8125.8|8137.9|8125.9|8142.7|8130.7|8135.4|8123.4|0
1656013500000|2022-06-23 19:45:00|8140.2|8128.2|8145.7|8133.7|8147.4|8135.4|8140.2|8128.2|0
1656013800000|2022-06-23 19:50:00|8141.2|8129.2|8140.4|8128.4|8147.9|8135.9|8140.4|8128.4|0
1656014100000|2022-06-23 19:55:00|8140.5|8128.5|8149.4|8137.4|8152|8140|8138|8126|0
1656014400000|2022-06-23 20:00:00|8145.8|8133.8|8126.5|8114.5|8145.8|8133.8|8126.5|8114.5|0
1656014700000|2022-06-23 20:05:00|8127|8115|8128|8116|8129.1|8117.1|8125.9|8113.9|0
1656015000000|2022-06-23 20:10:00|8127.6|8115.6|8126.4|8114.4|8129|8117|8126.4|8114.4|0
1656015300000|2022-06-23 20:15:00|8126.9|8114.9|8128|8116|8128.5|8116.5|8126.4|8114.4|0
1656015600000|2022-06-23 20:20:00|8128.1|8116.1|8133.9|8121.9|8134.2|8122.2|8128.1|8116.1|0
1656015900000|2022-06-23 20:25:00|8133.7|8121.7|8134.2|8122.2|8134.6|8122.6|8130.9|8118.9|0
1656016200000|2022-06-23 20:30:00|8134.6|8122.6|8134.2|8122.2|8135.1|8123.1|8134.2|8122.2|0
1656016500000|2022-06-23 20:35:00|8134.4|8122.4|8134.2|8122.2|8134.6|8122.6|8134.2|8122.2|0
1656016800000|2022-06-23 20:40:00|8134.1|8122.1|8122.2|8110.2|8134.1|8122.1|8122.2|8110.2|0
1656017100000|2022-06-23 20:45:00|8122.6|8110.6|8120.7|8108.7|8122.6|8110.6|8119.8|8107.8|0
1656017400000|2022-06-23 20:50:00|8120.3|8108.3|8114.4|8102.4|8120.7|8108.7|8113.9|8101.9|0
1656017700000|2022-06-23 20:55:00|8113.9|8101.9|8118.6|8106.6|8118.9|8106.9|8113.9|8101.9|0
1656018000000|2022-06-23 21:00:00|8118.9|8106.9|8118.6|8106.6|8119.1|8107.1|8117.2|8105.2|0
1656018300000|2022-06-23 21:05:00|8119.1|8107.1|8120.3|8108.3|8120.3|8108.3|8119.1|8107.1|0
1656018600000|2022-06-23 21:10:00|8120.5|8108.5|8120.3|8108.3|8120.5|8108.5|8119.8|8107.8|0
1656018900000|2022-06-23 21:15:00|8120|8108|8119.1|8107.1|8120|8108|8119.1|8107.1|0
1656019200000|2022-06-23 21:20:00|8119.3|8107.3|8117.5|8105.5|8119.3|8107.3|8117.2|8105.2|0
1656019500000|2022-06-23 21:25:00|8117.9|8105.9|8117.7|8105.7|8119.1|8107.1|8117.5|8105.5|0
1656020400000|2022-06-23 21:40:00|8118.2|8106.2|8119.1|8107.1|8119.1|8107.1|8118.2|8106.2|0
1656020700000|2022-06-23 21:45:00|8118.9|8106.9|8121|8109|8121.5|8109.5|8118.6|8106.6|0
1656021000000|2022-06-23 21:50:00|8121.2|8109.2|8120.7|8108.7|8121.5|8109.5|8120.7|8108.7|0
1656021300000|2022-06-23 21:55:00|8120.8|8108.8|8121.9|8109.9|8122.2|8110.2|8120.8|8108.8|0
1656021600000|2022-06-23 22:00:00|8120|8108|8124.7|8112.7|8125|8113|8119.6|8107.6|0
1656021900000|2022-06-23 22:05:00|8125|8113|8124.4|8112.4|8129.3|8117.3|8123|8111|0
1656022200000|2022-06-23 22:10:00|8124.3|8112.3|8125.1|8113.1|8125.3|8113.3|8119.2|8107.2|0
1656022500000|2022-06-23 22:15:00|8125.3|8113.3|8123.9|8111.9|8127.7|8115.7|8123.9|8111.9|0
1656022800000|2022-06-23 22:20:00|8124.1|8112.1|8125.3|8113.3|8125.8|8113.8|8122.5|8110.5|0
1656023100000|2022-06-23 22:25:00|8125.5|8113.5|8120.1|8108.1|8127.7|8115.7|8120.1|8108.1|0
1656023400000|2022-06-23 22:30:00|8120.4|8108.4|8122|8110|8123.4|8111.4|8120.4|8108.4|0
1656023700000|2022-06-23 22:35:00|8121.8|8109.8|8124.8|8112.8|8124.8|8112.8|8120.1|8108.1|0
1656024000000|2022-06-23 22:40:00|8124.9|8112.9|8126.3|8114.3|8127|8115|8124.8|8112.8|0
1656024300000|2022-06-23 22:45:00|8126.5|8114.5|8131.4|8119.4|8133.3|8121.3|8126.5|8114.5|0
1656024600000|2022-06-23 22:50:00|8131.2|8119.2|8132.8|8120.8|8133.5|8121.5|8131.2|8119.2|0
1656024900000|2022-06-23 22:55:00|8132.6|8120.6|8131.4|8119.4|8132.8|8120.8|8129.1|8117.1|0
1656025200000|2022-06-23 23:00:00|8131.2|8119.2|8132.3|8120.3|8135.6|8123.6|8130.2|8118.2|0
1656025500000|2022-06-23 23:05:00|8132.4|8120.4|8133.3|8121.3|8133.3|8121.3|8130|8118|0
1656025800000|2022-06-23 23:10:00|8133.5|8121.5|8134.2|8122.2|8135.4|8123.4|8133.3|8121.3|0
1656026100000|2022-06-23 23:15:00|8134|8122|8130.9|8118.9|8134.2|8122.2|8130.5|8118.5|0
1656026400000|2022-06-23 23:20:00|8131.4|8119.4|8131.9|8119.9|8132.3|8120.3|8130.9|8118.9|0
1656026700000|2022-06-23 23:25:00|8131.6|8119.6|8134.7|8122.7|8134.7|8122.7|8130.2|8118.2|0
1656027000000|2022-06-23 23:30:00|8134.6|8122.6|8133.7|8121.7|8136.6|8124.6|8130.2|8118.2|0
1656027300000|2022-06-23 23:35:00|8133.5|8121.5|8133.7|8121.7|8135.6|8123.6|8133.5|8121.5|0
1656027600000|2022-06-23 23:40:00|8133.8|8121.8|8133.5|8121.5|8135.6|8123.6|8132.8|8120.8|0
1656027900000|2022-06-23 23:45:00|8133.3|8121.3|8131.4|8119.4|8134.2|8122.2|8130.9|8118.9|0
1656028200000|2022-06-23 23:50:00|8131.9|8119.9|8128.3|8116.3|8132.8|8120.8|8128.3|8116.3|0
1656028500000|2022-06-23 23:55:00|8128.4|8116.4|8122.2|8110.2|8128.6|8116.6|8120.3|8108.3|0
1656028800000|2022-06-24 00:00:00|8122.7|8110.7|8126|8114|8127.4|8115.4|8116.3|8104.3|0
1656029100000|2022-06-24 00:05:00|8125.8|8113.8|8130.9|8118.9|8131.9|8119.9|8124.6|8112.6|0
1656029400000|2022-06-24 00:10:00|8131|8119|8128.7|8116.7|8133.3|8121.3|8124.8|8112.8|0
1656029700000|2022-06-24 00:15:00|8129|8117|8142.6|8130.6|8142.6|8130.6|8118.3|8106.3|0
1656030000000|2022-06-24 00:20:00|8144.9|8132.9|8144.9|8132.9|8151.9|8139.9|8142.6|8130.6|0
1656030300000|2022-06-24 00:25:00|8145|8133|8140.2|8128.2|8147.2|8135.2|8139.1|8127.1|0
1656030600000|2022-06-24 00:30:00|8140.1|8128.1|8140.2|8128.2|8142.5|8130.5|8135.5|8123.5|0
1656030900000|2022-06-24 00:35:00|8140.1|8128.1|8142.5|8130.5|8144.8|8132.8|8137.8|8125.8|0
1656031200000|2022-06-24 00:40:00|8144.8|8132.8|8151.7|8139.7|8151.8|8139.8|8144.8|8132.8|0
1656031500000|2022-06-24 00:45:00|8151.8|8139.8|8156.4|8144.4|8163.3|8151.3|8151.7|8139.7|0
1656031800000|2022-06-24 00:50:00|8157.5|8145.5|8156.4|8144.4|8158.7|8146.7|8154|8142|0
1656032100000|2022-06-24 00:55:00|8156.3|8144.3|8161|8149|8161|8149|8156.3|8144.3|0
1656032400000|2022-06-24 01:00:00|8158.7|8146.7|8163.3|8151.3|8163.3|8151.3|8156.4|8144.4|0
1656032700000|2022-06-24 01:05:00|8163.4|8151.4|8154.1|8142.1|8163.4|8151.4|8154.1|8142.1|0
1656033000000|2022-06-24 01:10:00|8156.4|8144.4|8163.5|8151.5|8163.5|8151.5|8156.4|8144.4|0
1656033300000|2022-06-24 01:15:00|8165.8|8153.8|8158.8|8146.8|8168.1|8156.1|8158.8|8146.8|0
1656033600000|2022-06-24 01:20:00|8161.1|8149.1|8170.6|8158.6|8170.6|8158.6|8160|8148|0
1656033900000|2022-06-24 01:25:00|8170.5|8158.5|8165.9|8153.9|8170.5|8158.5|8165.9|8153.9|0
1656034200000|2022-06-24 01:30:00|8168.2|8156.2|8170.4|8158.4|8170.4|8158.4|8163.5|8151.5|0
1656034500000|2022-06-24 01:35:00|8170.5|8158.5|8172.6|8160.6|8177.4|8165.4|8170.3|8158.3|0
1656034800000|2022-06-24 01:40:00|8172.7|8160.7|8177.4|8165.4|8179.7|8167.7|8172.6|8160.6|0
1656035100000|2022-06-24 01:45:00|8177.5|8165.5|8182.2|8170.2|8189.2|8177.2|8177.5|8165.5|0
1656035400000|2022-06-24 01:50:00|8182.3|8170.3|8175.3|8163.3|8184.6|8172.6|8175.3|8163.3|0
1656035700000|2022-06-24 01:55:00|8173|8161|8180|8168|8182.3|8170.3|8173|8161|0
1656036000000|2022-06-24 02:00:00|8181.2|8169.2|8178.6|8166.6|8184.6|8172.6|8178.6|8166.6|0
1656036300000|2022-06-24 02:05:00|8178.5|8166.5|8185.5|8173.5|8185.5|8173.5|8176.3|8164.3|0
1656036600000|2022-06-24 02:10:00|8185.6|8173.6|8195|8183|8197.3|8185.3|8185.6|8173.6|0
1656036900000|2022-06-24 02:15:00|8195.1|8183.1|8192.7|8180.7|8199.6|8187.6|8192.6|8180.6|0
1656037200000|2022-06-24 02:20:00|8192.8|8180.8|8184.7|8172.7|8196.2|8184.2|8184.7|8172.7|0
1656037500000|2022-06-24 02:25:00|8184|8172|8188.4|8176.4|8189.5|8177.5|8183.7|8171.7|0
1656037800000|2022-06-24 02:30:00|8188.3|8176.3|8187.4|8175.4|8189.7|8177.7|8185|8173|0
1656038100000|2022-06-24 02:35:00|8187.3|8175.3|8189.7|8177.7|8189.7|8177.7|8187.3|8175.3|0
1656038400000|2022-06-24 02:40:00|8192|8180|8189.6|8177.6|8192|8180|8188.5|8176.5|0
1656038700000|2022-06-24 02:45:00|8189.7|8177.7|8196.7|8184.7|8199|8187|8189.7|8177.7|0
1656039000000|2022-06-24 02:50:00|8199|8187|8199|8187|8201.3|8189.3|8196.7|8184.7|0
1656039300000|2022-06-24 02:55:00|8197.9|8185.9|8196.7|8184.7|8199|8187|8194.4|8182.4|0
1656039600000|2022-06-24 03:00:00|8195.7|8183.7|8191.2|8179.2|8195.8|8183.8|8191.1|8179.1|0
1656039900000|2022-06-24 03:05:00|8188.9|8176.9|8186.5|8174.5|8188.9|8176.9|8186.5|8174.5|0
1656040200000|2022-06-24 03:10:00|8186.6|8174.6|8179.6|8167.6|8186.6|8174.6|8179.6|8167.6|0
1656040500000|2022-06-24 03:15:00|8181.9|8169.9|8179.6|8167.6|8182|8170|8177.3|8165.3|0
1656040800000|2022-06-24 03:20:00|8179.2|8167.2|8179.2|8167.2|8179.2|8167.2|8174.5|8162.5|0
1656041100000|2022-06-24 03:25:00|8179.1|8167.1|8174.4|8162.4|8179.1|8167.1|8169.8|8157.8|0
1656041400000|2022-06-24 03:30:00|8176.7|8164.7|8172.1|8160.1|8176.7|8164.7|8169.8|8157.8|0
1656041700000|2022-06-24 03:35:00|8173.3|8161.3|8179|8167|8179|8167|8173.2|8161.2|0
1656042000000|2022-06-24 03:40:00|8180.1|8168.1|8178.9|8166.9|8181.3|8169.3|8176.6|8164.6|0
1656042300000|2022-06-24 03:45:00|8176.6|8164.6|8176.6|8164.6|8177.8|8165.8|8176.6|8164.6|0
1656042600000|2022-06-24 03:50:00|8178.9|8166.9|8179|8167|8181.3|8169.3|8176.6|8164.6|0
1656042900000|2022-06-24 03:55:00|8178.9|8166.9|8176.6|8164.6|8179|8167|8176.5|8164.5|0
1656043200000|2022-06-24 04:00:00|8176.5|8164.5|8183.6|8171.6|8184.8|8172.8|8176.5|8164.5|0
1656043500000|2022-06-24 04:05:00|8184.8|8172.8|8183.7|8171.7|8185.9|8173.9|8181.3|8169.3|0
1656043800000|2022-06-24 04:10:00|8183.6|8171.6|8183.7|8171.7|8186|8174|8181.3|8169.3|0
1656044100000|2022-06-24 04:15:00|8186|8174|8195.5|8183.5|8200|8188|8184.9|8172.9|0
1656044400000|2022-06-24 04:20:00|8197.8|8185.8|8202.5|8190.5|8207.1|8195.1|8195.4|8183.4|0
1656044700000|2022-06-24 04:25:00|8204.7|8192.7|8195.5|8183.5|8204.7|8192.7|8195.5|8183.5|0
1656045000000|2022-06-24 04:30:00|8196.6|8184.6|8197.5|8185.5|8200.1|8188.1|8195.2|8183.2|0
1656045300000|2022-06-24 04:35:00|8199.8|8187.8|8192.8|8180.8|8199.8|8187.8|8192.8|8180.8|0
1656045600000|2022-06-24 04:40:00|8191.6|8179.6|8192.8|8180.8|8192.8|8180.8|8191.6|8179.6|0
1656045900000|2022-06-24 04:45:00|8190.5|8178.5|8191.6|8179.6|8192.8|8180.8|8190.5|8178.5|0
1656046200000|2022-06-24 04:50:00|8190.5|8178.5|8195.1|8183.1|8195.1|8183.1|8190.4|8178.4|0
1656046500000|2022-06-24 04:55:00|8195|8183|8195.1|8183.1|8199.7|8187.7|8195|8183|0
1656046800000|2022-06-24 05:00:00|8197.4|8185.4|8197.3|8185.3|8199.7|8187.7|8190.3|8178.3|0
1656047100000|2022-06-24 05:05:00|8199.6|8187.6|8197.3|8185.3|8206.7|8194.7|8197.2|8185.2|0
1656047400000|2022-06-24 05:10:00|8197.2|8185.2|8195|8183|8199.6|8187.6|8194.9|8182.9|0
1656047700000|2022-06-24 05:15:00|8196.1|8184.1|8195|8183|8197.3|8185.3|8194.9|8182.9|0
1656048000000|2022-06-24 05:20:00|8196.1|8184.1|8195|8183|8199.7|8187.7|8192.7|8180.7|0
1656048300000|2022-06-24 05:25:00|8194.9|8182.9|8199.8|8187.8|8199.8|8187.8|8192.6|8180.6|0
1656048600000|2022-06-24 05:30:00|8199.7|8187.7|8197.4|8185.4|8199.8|8187.8|8195.1|8183.1|0
1656048900000|2022-06-24 05:35:00|8195.2|8183.2|8207.9|8195.9|8207.9|8195.9|8195.2|8183.2|0
1656049200000|2022-06-24 05:40:00|8206.8|8194.8|8203.5|8191.5|8206.8|8194.8|8203.4|8191.4|0
1656049500000|2022-06-24 05:45:00|8201.2|8189.2|8198.9|8186.9|8202.4|8190.4|8198.9|8186.9|0
1656049800000|2022-06-24 05:50:00|8198.8|8186.8|8194.3|8182.3|8198.9|8186.9|8191.9|8179.9|0
1656050100000|2022-06-24 05:55:00|8192|8180|8194.1|8182.1|8194.3|8182.3|8189.5|8177.5|0
1656050400000|2022-06-24 06:00:00|8191.9|8179.9|8162.6|8157.6|8191.9|8179.9|8161.1|8156.1|130
1656050700000|2022-06-24 06:05:00|8164.1|8159.1|8158.6|8153.6|8171.6|8166.6|8158.6|8153.6|58
1656051000000|2022-06-24 06:10:00|8161.1|8156.1|8170.1|8165.1|8171.1|8166.1|8160.6|8155.6|31
1656051300000|2022-06-24 06:15:00|8169.6|8164.6|8166.6|8161.6|8174.1|8169.1|8163.1|8158.1|18
1656051600000|2022-06-24 06:20:00|8166.1|8161.1|8168.1|8163.1|8171.6|8166.6|8161.1|8156.1|27
1656051900000|2022-06-24 06:25:00|8167.6|8162.6|8158.1|8153.1|8168.1|8163.1|8154.1|8149.1|58
1656052200000|2022-06-24 06:30:00|8158.6|8153.6|8157.6|8152.6|8167.1|8162.1|8156.1|8151.1|45
1656052500000|2022-06-24 06:35:00|8157.1|8152.1|8154.6|8149.6|8157.1|8152.1|8147.1|8142.1|37
1656052800000|2022-06-24 06:40:00|8155.1|8150.1|8148.6|8143.6|8158.1|8153.1|8148.6|8143.6|13
1656053100000|2022-06-24 06:45:00|8148.1|8143.1|8154.1|8149.1|8155.6|8150.6|8146.6|8141.6|25
1656053400000|2022-06-24 06:50:00|8153.6|8148.6|8139.6|8134.6|8153.6|8148.6|8139.1|8134.1|57
1656053700000|2022-06-24 06:55:00|8139.1|8134.1|8124.6|8119.6|8140.6|8135.6|8124.6|8119.6|90
1656054000000|2022-06-24 07:00:00|8125.6|8120.6|8140.6|8135.6|8147.6|8142.6|8125.1|8120.1|478
1656054300000|2022-06-24 07:05:00|8142.6|8137.6|8154.6|8149.6|8160.6|8155.6|8140.1|8135.1|311
1656054600000|2022-06-24 07:10:00|8155.1|8150.1|8142.1|8137.1|8156.6|8151.6|8141.6|8136.6|183
1656054900000|2022-06-24 07:15:00|8142.6|8137.6|8131.1|8126.1|8143.1|8138.1|8130.1|8125.1|173
1656055200000|2022-06-24 07:20:00|8130.6|8125.6|8129.6|8124.6|8131.6|8126.6|8123.6|8118.6|94
1656055500000|2022-06-24 07:25:00|8129.1|8124.1|8126.6|8121.6|8132.6|8127.6|8121.6|8116.6|78
1656055800000|2022-06-24 07:30:00|8126.1|8121.1|8134.1|8129.1|8139.6|8134.6|8125.1|8120.1|133
1656056100000|2022-06-24 07:35:00|8135.6|8130.6|8124.6|8119.6|8137.6|8132.6|8124.6|8119.6|82
1656056400000|2022-06-24 07:40:00|8123.1|8118.1|8120.1|8115.1|8130.1|8125.1|8120.1|8115.1|58
1656056700000|2022-06-24 07:45:00|8119.6|8114.6|8120.1|8115.1|8123.1|8118.1|8112.6|8107.6|82
1656057000000|2022-06-24 07:50:00|8119.6|8114.6|8121.6|8116.6|8128.1|8123.1|8117.6|8112.6|104
1656057300000|2022-06-24 07:55:00|8122.6|8117.6|8128.6|8123.6|8130.1|8125.1|8118.6|8113.6|54
1656057600000|2022-06-24 08:00:00|8129.1|8124.1|8134.1|8129.1|8149.1|8144.1|8125.1|8120.1|169
1656057900000|2022-06-24 08:05:00|8133.1|8128.1|8135.1|8130.1|8139.6|8134.6|8130.1|8125.1|51
1656058200000|2022-06-24 08:10:00|8135.6|8130.6|8135.1|8130.1|8140.1|8135.1|8131.6|8126.6|46
1656058500000|2022-06-24 08:15:00|8134.6|8129.6|8138.6|8133.6|8139.1|8134.1|8129.1|8124.1|34
1656058800000|2022-06-24 08:20:00|8140.1|8135.1|8123.6|8118.6|8141.1|8136.1|8122.6|8117.6|44
1656059100000|2022-06-24 08:25:00|8123.1|8118.1|8128.6|8123.6|8131.1|8126.1|8119.1|8114.1|66
1656059400000|2022-06-24 08:30:00|8129.1|8124.1|8130.1|8125.1|8130.1|8125.1|8123.1|8118.1|77
1656059700000|2022-06-24 08:35:00|8129.6|8124.6|8137.1|8132.1|8137.1|8132.1|8128.6|8123.6|37
1656060000000|2022-06-24 08:40:00|8137.6|8132.6|8136.1|8131.1|8139.1|8134.1|8135.1|8130.1|31
1656060300000|2022-06-24 08:45:00|8136.6|8131.6|8134.6|8129.6|8141.1|8136.1|8134.1|8129.1|24
1656060600000|2022-06-24 08:50:00|8134.1|8129.1|8134.6|8129.6|8136.1|8131.1|8127.1|8122.1|46
1656060900000|2022-06-24 08:55:00|8134.1|8129.1|8145.1|8140.1|8145.1|8140.1|8134.1|8129.1|110
1656061200000|2022-06-24 09:00:00|8144.6|8139.6|8152.1|8147.1|8167.6|8162.6|8144.6|8139.6|482
1656061500000|2022-06-24 09:05:00|8151.6|8146.6|8155.1|8150.1|8155.1|8150.1|8147.6|8142.6|128
1656061800000|2022-06-24 09:10:00|8154.6|8149.6|8158.6|8153.6|8161.1|8156.1|8151.6|8146.6|84
1656062100000|2022-06-24 09:15:00|8159.1|8154.1|8165.1|8160.1|8165.6|8160.6|8156.1|8151.1|101
1656062400000|2022-06-24 09:20:00|8165.6|8160.6|8165.1|8160.1|8171.1|8166.1|8163.1|8158.1|58
1656062700000|2022-06-24 09:25:00|8164.6|8159.6|8155.6|8150.6|8164.6|8159.6|8154.1|8149.1|75
1656063000000|2022-06-24 09:30:00|8156.1|8151.1|8155.1|8150.1|8158.1|8153.1|8152.6|8147.6|108
1656063300000|2022-06-24 09:35:00|8155.6|8150.6|8144.1|8139.1|8156.1|8151.1|8142.1|8137.1|83
1656063600000|2022-06-24 09:40:00|8143.6|8138.6|8155.1|8150.1|8155.1|8150.1|8141.6|8136.6|44
1656063900000|2022-06-24 09:45:00|8155.6|8150.6|8167.1|8162.1|8167.1|8162.1|8155.6|8150.6|49
1656064200000|2022-06-24 09:50:00|8166.6|8161.6|8164.6|8159.6|8167.6|8162.6|8161.1|8156.1|52
1656064500000|2022-06-24 09:55:00|8164.1|8159.1|8175.1|8170.1|8175.1|8170.1|8159.1|8154.1|64
1656064800000|2022-06-24 10:00:00|8174.6|8169.6|8175.1|8170.1|8181.1|8176.1|8172.6|8167.6|104
1656065100000|2022-06-24 10:05:00|8174.6|8169.6|8180.1|8175.1|8180.6|8175.6|8171.6|8166.6|50
1656065400000|2022-06-24 10:10:00|8180.6|8175.6|8181.1|8176.1|8185.6|8180.6|8175.6|8170.6|66
1656065700000|2022-06-24 10:15:00|8181.6|8176.6|8177.1|8172.1|8187.1|8182.1|8174.1|8169.1|38
1656066000000|2022-06-24 10:20:00|8177.6|8172.6|8166.1|8161.1|8178.1|8173.1|8165.6|8160.6|51
1656066300000|2022-06-24 10:25:00|8165.6|8160.6|8170.1|8165.1|8172.6|8167.6|8164.1|8159.1|60
1656066600000|2022-06-24 10:30:00|8170.6|8165.6|8175.1|8170.1|8175.1|8170.1|8167.6|8162.6|47
1656066900000|2022-06-24 10:35:00|8174.6|8169.6|8170.1|8165.1|8175.1|8170.1|8166.1|8161.1|31
1656067200000|2022-06-24 10:40:00|8170.6|8165.6|8170.1|8165.1|8170.6|8165.6|8162.1|8157.1|43
1656067500000|2022-06-24 10:45:00|8170.6|8165.6|8164.6|8159.6|8170.6|8165.6|8164.6|8159.6|44
1656067800000|2022-06-24 10:50:00|8164.1|8159.1|8162.6|8157.6|8164.6|8159.6|8155.6|8150.6|74
1656068100000|2022-06-24 10:55:00|8162.1|8157.1|8178.1|8173.1|8178.1|8173.1|8161.6|8156.6|44
1656068400000|2022-06-24 11:00:00|8177.6|8172.6|8186.1|8181.1|8189.1|8184.1|8175.6|8170.6|123
1656068700000|2022-06-24 11:05:00|8186.6|8181.6|8182.6|8177.6|8186.6|8181.6|8181.6|8176.6|28
1656069000000|2022-06-24 11:10:00|8181.6|8176.6|8185.6|8180.6|8187.6|8182.6|8179.6|8174.6|70
1656069300000|2022-06-24 11:15:00|8185.1|8180.1|8192.6|8187.6|8192.6|8187.6|8183.1|8178.1|79
1656069600000|2022-06-24 11:20:00|8192.1|8187.1|8192.1|8187.1|8193.6|8188.6|8190.6|8185.6|30
1656069900000|2022-06-24 11:25:00|8191.6|8186.6|8196.1|8191.1|8196.1|8191.1|8189.6|8184.6|46
1656070200000|2022-06-24 11:30:00|8196.6|8191.6|8192.1|8187.1|8197.6|8192.6|8188.1|8183.1|36
1656070500000|2022-06-24 11:35:00|8192.6|8187.6|8193.6|8188.6|8197.1|8192.1|8191.6|8186.6|75
1656070800000|2022-06-24 11:40:00|8192.6|8187.6|8190.1|8185.1|8197.6|8192.6|8189.6|8184.6|53
1656071100000|2022-06-24 11:45:00|8190.6|8185.6|8189.6|8184.6|8191.1|8186.1|8184.6|8179.6|31
1656071400000|2022-06-24 11:50:00|8190.1|8185.1|8194.6|8189.6|8197.6|8192.6|8190.1|8185.1|126
1656071700000|2022-06-24 11:55:00|8194.1|8189.1|8202.6|8197.6|8203.6|8198.6|8193.6|8188.6|45
1656072000000|2022-06-24 12:00:00|8203.1|8198.1|8205.6|8200.6|8206.6|8201.6|8197.6|8192.6|45
1656072300000|2022-06-24 12:05:00|8206.1|8201.1|8207.1|8202.1|8211.1|8206.1|8203.1|8198.1|55
1656072600000|2022-06-24 12:10:00|8206.6|8201.6|8205.6|8200.6|8212.1|8207.1|8204.6|8199.6|45
1656072900000|2022-06-24 12:15:00|8206.1|8201.1|8197.1|8192.1|8206.1|8201.1|8197.1|8192.1|45
1656073200000|2022-06-24 12:20:00|8197.6|8192.6|8188.6|8183.6|8199.6|8194.6|8187.6|8182.6|22
1656073500000|2022-06-24 12:25:00|8188.1|8183.1|8190.6|8185.6|8193.1|8188.1|8187.1|8182.1|17
1656073800000|2022-06-24 12:30:00|8190.1|8185.1|8192.6|8187.6|8195.1|8190.1|8189.6|8184.6|47
1656074100000|2022-06-24 12:35:00|8193.1|8188.1|8191.6|8186.6|8196.6|8191.6|8191.6|8186.6|66
1656074400000|2022-06-24 12:40:00|8192.1|8187.1|8191.1|8186.1|8197.6|8192.6|8190.6|8185.6|50
1656074700000|2022-06-24 12:45:00|8191.6|8186.6|8171.6|8166.6|8192.6|8187.6|8170.6|8165.6|121
1656075000000|2022-06-24 12:50:00|8171.1|8166.1|8173.6|8168.6|8176.1|8171.1|8168.1|8163.1|56
1656075300000|2022-06-24 12:55:00|8174.1|8169.1|8173.6|8168.6|8177.6|8172.6|8172.6|8167.6|69
1656075600000|2022-06-24 13:00:00|8174.6|8169.6|8184.6|8179.6|8184.6|8179.6|8174.6|8169.6|42
1656075900000|2022-06-24 13:05:00|8183.6|8178.6|8186.1|8181.1|8188.1|8183.1|8182.1|8177.1|48
1656076200000|2022-06-24 13:10:00|8185.6|8180.6|8179.1|8174.1|8185.6|8180.6|8179.1|8174.1|29
1656076500000|2022-06-24 13:15:00|8179.6|8174.6|8186.1|8181.1|8191.6|8186.6|8178.1|8173.1|152
1656076800000|2022-06-24 13:20:00|8185.6|8180.6|8183.1|8178.1|8187.1|8182.1|8182.6|8177.6|26
1656077100000|2022-06-24 13:25:00|8183.6|8178.6|8187.1|8182.1|8188.1|8183.1|8182.6|8177.6|34
1656077400000|2022-06-24 13:30:00|8188.1|8183.1|8196.6|8191.6|8201.1|8196.1|8187.1|8182.1|71
1656077700000|2022-06-24 13:35:00|8197.6|8192.6|8191.1|8186.1|8203.6|8198.6|8190.6|8185.6|87
1656078000000|2022-06-24 13:40:00|8191.6|8186.6|8193.1|8188.1|8196.1|8191.1|8187.1|8182.1|198
1656078300000|2022-06-24 13:45:00|8192.6|8187.6|8209.1|8204.1|8209.1|8204.1|8191.1|8186.1|82
1656078600000|2022-06-24 13:50:00|8208.6|8203.6|8200.1|8195.1|8210.6|8205.6|8200.1|8195.1|98
1656078900000|2022-06-24 13:55:00|8200.6|8195.6|8198.1|8193.1|8203.6|8198.6|8196.6|8191.6|76
1656079200000|2022-06-24 14:00:00|8200.6|8195.6|8234.1|8229.1|8242.1|8237.1|8200.6|8195.6|443
1656079500000|2022-06-24 14:05:00|8234.6|8229.6|8240.1|8235.1|8243.1|8238.1|8232.1|8227.1|204
1656079800000|2022-06-24 14:10:00|8239.3|8234.3|8242.8|8237.8|8247.3|8242.3|8235.8|8230.8|295
1656080100000|2022-06-24 14:15:00|8242.3|8237.3|8261.3|8256.3|8262.3|8257.3|8242.3|8237.3|243
1656080400000|2022-06-24 14:20:00|8261.8|8256.8|8261.3|8256.3|8265.8|8260.8|8256.8|8251.8|93
1656080700000|2022-06-24 14:25:00|8260.8|8255.8|8262.3|8257.3|8264.3|8259.3|8257.3|8252.3|134
1656081000000|2022-06-24 14:30:00|8262.8|8257.8|8259.3|8254.3|8264.8|8259.8|8252.3|8247.3|146
1656081300000|2022-06-24 14:35:00|8259.8|8254.8|8250.8|8245.8|8260.3|8255.3|8244.8|8239.8|130
1656081600000|2022-06-24 14:40:00|8250.3|8245.3|8254.8|8249.8|8254.8|8249.8|8240.3|8235.3|132
1656081900000|2022-06-24 14:45:00|8254.3|8249.3|8256.3|8251.3|8256.8|8251.8|8248.3|8243.3|109
1656082200000|2022-06-24 14:50:00|8256.8|8251.8|8247.3|8242.3|8258.8|8253.8|8246.3|8241.3|79
1656082500000|2022-06-24 14:55:00|8246.8|8241.8|8241.3|8236.3|8250.3|8245.3|8241.3|8236.3|67
1656082800000|2022-06-24 15:00:00|8241.8|8236.8|8257.8|8252.8|8258.3|8253.3|8241.3|8236.3|102
1656083100000|2022-06-24 15:05:00|8257.3|8252.3|8259.3|8254.3|8260.3|8255.3|8249.8|8244.8|87
1656083400000|2022-06-24 15:10:00|8259.8|8254.8|8250.8|8245.8|8259.8|8254.8|8247.3|8242.3|95
1656083700000|2022-06-24 15:15:00|8250.3|8245.3|8252.8|8247.8|8255.3|8250.3|8249.3|8244.3|124
1656084000000|2022-06-24 15:20:00|8253.3|8248.3|8255.3|8250.3|8259.8|8254.8|8252.8|8247.8|179
1656084300000|2022-06-24 15:25:00|8255.8|8250.8|8260.8|8255.8|8263.8|8258.8|8254.8|8249.8|432
1656084600000|2022-06-24 15:30:00|8260.1|8254.1|8245.1|8238.1|8271.1|8265.1|8245.1|8238.1|783
1656084900000|2022-06-24 15:35:00|8244.1|8239.1|8248.1|8241.1|8250.1|8244.1|8238.1|8232.1|310
1656085200000|2022-06-24 15:40:00|8247.1|8240.1|8254.1|8248.1|8255.1|8248.1|8247.1|8240.1|339
1656085500000|2022-06-24 15:45:00|8255.1|8246.1|8246.1|8239.1|8255.1|8246.1|8245.1|8238.1|49
1656085800000|2022-06-24 15:50:00|8244.1|8240.1|8247.1|8240.1|8251.1|8244.1|8244.1|8237.1|25
1656086100000|2022-06-24 15:55:00|8248.1|8241.1|8247.1|8241.1|8248.1|8241.1|8244.1|8237.1|25
1656086400000|2022-06-24 16:00:00|8248.1|8242.1|8258.1|8251.1|8258.1|8251.1|8247.1|8240.1|17
1656086700000|2022-06-24 16:05:00|8257.1|8250.1|8254.1|8247.1|8257.1|8251.1|8254.1|8247.1|9
1656087000000|2022-06-24 16:10:00|8253.1|8246.1|8253.1|8246.1|8255.1|8248.1|8252.1|8245.1|5
1656087300000|2022-06-24 16:15:00|8254.1|8247.1|8253.1|8247.1|8256.1|8249.1|8248.1|8241.1|53
1656087600000|2022-06-24 16:20:00|8254.1|8246.1|8250.1|8243.1|8254.1|8248.1|8246.1|8240.1|7
1656087900000|2022-06-24 16:25:00|8251.1|8244.1|8250.1|8243.1|8251.1|8244.1|8248.1|8241.1|6
1656088200000|2022-06-24 16:30:00|8249.1|8242.1|8248.1|8240.1|8251.1|8244.1|8246.1|8240.1|8
1656088500000|2022-06-24 16:35:00|8247.1|8241.1|8251.1|8244.1|8251.1|8244.1|8246.1|8239.1|5
1656088800000|2022-06-24 16:40:00|8250.1|8243.1|8255.1|8248.1|8256.1|8249.1|8250.1|8243.1|7
1656089100000|2022-06-24 16:45:00|8254.1|8247.1|8251.1|8244.1|8255.1|8248.1|8248.1|8242.1|9
1656089400000|2022-06-24 16:50:00|8252.1|8245.1|8251.1|8245.1|8254.1|8247.1|8250.1|8243.1|9
1656089700000|2022-06-24 16:55:00|8250.1|8244.1|8253.1|8247.1|8253.1|8247.1|8249.1|8243.1|16
1656090000000|2022-06-24 17:00:00|8252.1|8245.1|8255.1|8248.1|8257.1|8250.1|8251.1|8244.1|13
1656090300000|2022-06-24 17:05:00|8256.1|8249.1|8254.1|8247.1|8256.1|8249.1|8250.1|8243.1|5
1656090600000|2022-06-24 17:10:00|8255.1|8246.1|8258.1|8250.1|8259.1|8252.1|8254.1|8246.1|9
1656090900000|2022-06-24 17:15:00|8257.1|8249.1|8252.1|8245.1|8257.1|8249.1|8252.1|8245.1|2
1656091200000|2022-06-24 17:20:00|8253.1|8244.1|8251.1|8243.1|8255.1|8248.1|8249.1|8242.1|18
1656091500000|2022-06-24 17:25:00|8250.1|8242.1|8247.1|8240.1|8251.1|8242.1|8244.1|8237.1|53
1656091800000|2022-06-24 17:30:00|8246.1|8239.1|8248.1|8240.1|8248.1|8240.1|8244.1|8237.1|4
1656092100000|2022-06-24 17:35:00|8247.1|8239.1|8247.1|8239.1|8248.1|8241.1|8245.1|8237.1|2
1656092400000|2022-06-24 17:40:00|8246.1|8238.1|8249.1|8242.1|8252.1|8244.1|8246.1|8238.1|5
1656092700000|2022-06-24 17:45:00|8248.1|8241.1|8246.1|8239.1|8250.1|8243.1|8246.1|8239.1|10
1656093000000|2022-06-24 17:50:00|8248.1|8241.1|8246.1|8237.1|8252.1|8244.1|8246.1|8237.1|64
1656093300000|2022-06-24 17:55:00|8247.1|8234.1|8245.6|8233.6|8249.1|8240.1|8242.1|8233.6|20
1656093600000|2022-06-24 18:00:00|8245.5|8233.5|8245.6|8233.6|8248|8236|8243.3|8231.3|0
1656093900000|2022-06-24 18:05:00|8246.7|8234.7|8245.5|8233.5|8247.9|8235.9|8243.2|8231.2|0
1656094200000|2022-06-24 18:10:00|8245.6|8233.6|8247.9|8235.9|8250.3|8238.3|8245.6|8233.6|0
1656094500000|2022-06-24 18:15:00|8248|8236|8250.2|8238.2|8250.3|8238.3|8245.6|8233.6|0
1656094800000|2022-06-24 18:20:00|8250.3|8238.3|8247.9|8235.9|8250.3|8238.3|8245.6|8233.6|0
1656095100000|2022-06-24 18:25:00|8248|8236|8250.3|8238.3|8252.6|8240.6|8247.9|8235.9|0
1656095400000|2022-06-24 18:30:00|8250.4|8238.4|8254.9|8242.9|8255|8243|8250.3|8238.3|0
1656095700000|2022-06-24 18:35:00|8255|8243|8250.3|8238.3|8255|8243|8250.3|8238.3|0
1656096000000|2022-06-24 18:40:00|8250.2|8238.2|8252.6|8240.6|8254.9|8242.9|8250.2|8238.2|0
1656096300000|2022-06-24 18:45:00|8252.7|8240.7|8257.3|8245.3|8257.3|8245.3|8252.6|8240.6|0
1656096600000|2022-06-24 18:50:00|8257.2|8245.2|8257.1|8245.1|8257.3|8245.3|8254.8|8242.8|0
1656096900000|2022-06-24 18:55:00|8257.2|8245.2|8257.2|8245.2|8259.5|8247.5|8254.8|8242.8|0
1656097200000|2022-06-24 19:00:00|8259.5|8247.5|8259.5|8247.5|8259.5|8247.5|8257.1|8245.1|0
1656097500000|2022-06-24 19:05:00|8259.4|8247.4|8257.4|8245.4|8259.8|8247.8|8257.1|8245.1|0
1656097800000|2022-06-24 19:10:00|8255.1|8243.1|8257.5|8245.5|8257.5|8245.5|8255.1|8243.1|0
1656098100000|2022-06-24 19:15:00|8259.7|8247.7|8258.7|8246.7|8259.8|8247.8|8257.5|8245.5|0
1656098400000|2022-06-24 19:20:00|8257.5|8245.5|8262.1|8250.1|8262.1|8250.1|8257.5|8245.5|0
1656098700000|2022-06-24 19:25:00|8259.8|8247.8|8262.1|8250.1|8262.1|8250.1|8257.4|8245.4|0
1656099000000|2022-06-24 19:30:00|8261|8249|8257.4|8245.4|8262.1|8250.1|8257.4|8245.4|0
1656099300000|2022-06-24 19:35:00|8257.5|8245.5|8262.2|8250.2|8262.2|8250.2|8255.1|8243.1|0
1656099600000|2022-06-24 19:40:00|8262.3|8250.3|8266.9|8254.9|8266.9|8254.9|8262.2|8250.2|0
1656099900000|2022-06-24 19:45:00|8266.8|8254.8|8262.2|8250.2|8266.9|8254.9|8262.2|8250.2|0
1656100200000|2022-06-24 19:50:00|8264.4|8252.4|8283.3|8271.3|8285.6|8273.6|8264.4|8252.4|0
1656100500000|2022-06-24 19:55:00|8283.2|8271.2|8292.7|8280.7|8294.9|8282.9|8276.7|8264.7|0
1656100800000|2022-06-24 20:00:00|8292.8|8280.8|8285.8|8273.8|8299.5|8287.5|8284.9|8272.9|0
1656101100000|2022-06-24 20:05:00|8285.3|8273.3|8281.6|8269.6|8288.1|8276.1|8280.2|8268.2|0
1656101400000|2022-06-24 20:10:00|8281.1|8269.1|8279.7|8267.7|8283.4|8271.4|8277.4|8265.4|0
1656101700000|2022-06-24 20:15:00|8280.2|8268.2|8278.3|8266.3|8282|8270|8277.9|8265.9|0
1656102000000|2022-06-24 20:20:00|8278.8|8266.8|8278.8|8266.8|8279.7|8267.7|8276.7|8264.7|0
1656102300000|2022-06-24 20:25:00|8278.3|8266.3|8274.4|8262.4|8280.6|8268.6|8273.5|8261.5|0
1656102600000|2022-06-24 20:30:00|8274.1|8262.1|8281.2|8269.2|8281.6|8269.6|8273|8261|0
1656102900000|2022-06-24 20:35:00|8281.1|8269.1|8280.2|8268.2|8281.2|8269.2|8279.3|8267.3|0
1656103200000|2022-06-24 20:40:00|8280.5|8268.5|8279.3|8267.3|8281.2|8269.2|8278.8|8266.8|0
1656103500000|2022-06-24 20:45:00|8279.3|8267.3|8278.8|8266.8|8279.8|8267.8|8274.9|8262.9|0
1656103800000|2022-06-24 20:50:00|8278.9|8266.9|8281.2|8269.2|8281.6|8269.6|8278.8|8266.8|0
1656104100000|2022-06-24 20:55:00|8281.6|8269.6|8289.6|8277.6|8292.5|8280.5|8281.2|8269.2|0
1656104400000|2022-06-24 21:00:00|8298|8286|8298|8286|8298|8286|8298|8286|0
1656280800000|2022-06-26 22:00:00|8297.3|8285.3|8298.8|8286.8|8300.4|8288.4|8294.1|8282.1|0
1656281100000|2022-06-26 22:05:00|8298.3|8286.3|8297|8285|8306.8|8294.8|8296.1|8284.1|0
1656281400000|2022-06-26 22:10:00|8296.3|8284.3|8290.8|8278.8|8296.8|8284.8|8289.6|8277.6|0
1656281700000|2022-06-26 22:15:00|8290.7|8278.7|8283.3|8271.3|8292.8|8280.8|8282.6|8270.6|0
1656282000000|2022-06-26 22:20:00|8282.6|8270.6|8282.1|8270.1|8285.4|8273.4|8280.8|8268.8|0
1656282300000|2022-06-26 22:25:00|8281.7|8269.7|8279.7|8267.7|8284.5|8272.5|8279.2|8267.2|0
1656282600000|2022-06-26 22:30:00|8279.9|8267.9|8284.3|8272.3|8285.5|8273.5|8278.7|8266.7|0
1656282900000|2022-06-26 22:35:00|8284.1|8272.1|8278.6|8266.6|8285.5|8273.5|8275.7|8263.7|0
1656283200000|2022-06-26 22:40:00|8278.3|8266.3|8278.3|8266.3|8279.5|8267.5|8275.4|8263.4|0
1656283500000|2022-06-26 22:45:00|8278.7|8266.7|8277.1|8265.1|8280.6|8268.6|8275.5|8263.5|0
1656283800000|2022-06-26 22:50:00|8277.3|8265.3|8282.2|8270.2|8282.4|8270.4|8277.3|8265.3|0
1656284100000|2022-06-26 22:55:00|8282|8270|8282.9|8270.9|8285.9|8273.9|8280.6|8268.6|0
1656284400000|2022-06-26 23:00:00|8284.1|8272.1|8286.8|8274.8|8288.2|8276.2|8284.1|8272.1|0
1656284700000|2022-06-26 23:05:00|8286.6|8274.6|8284|8272|8287|8275|8283.6|8271.6|0
1656285000000|2022-06-26 23:10:00|8283.3|8271.3|8285.4|8273.4|8287.3|8275.3|8283.3|8271.3|0
1656285300000|2022-06-26 23:15:00|8285.2|8273.2|8283.7|8271.7|8285.9|8273.9|8283|8271|0
1656285600000|2022-06-26 23:20:00|8283.5|8271.5|8284.9|8272.9|8285.3|8273.3|8283.5|8271.5|0
1656285900000|2022-06-26 23:25:00|8285.3|8273.3|8296.2|8284.2|8296.2|8284.2|8285.3|8273.3|0
1656286200000|2022-06-26 23:30:00|8295.8|8283.8|8290|8278|8296.2|8284.2|8289|8277|0
1656286500000|2022-06-26 23:35:00|8289.7|8277.7|8283.5|8271.5|8290|8278|8280.4|8268.4|0
1656286800000|2022-06-26 23:40:00|8283.4|8271.4|8277.2|8265.2|8283.5|8271.5|8275.8|8263.8|0
1656287100000|2022-06-26 23:45:00|8276.7|8264.7|8277.7|8265.7|8280.9|8268.9|8275.3|8263.3|0
1656287400000|2022-06-26 23:50:00|8277.6|8265.6|8276|8264|8279.5|8267.5|8274.4|8262.4|0
1656287700000|2022-06-26 23:55:00|8275.8|8263.8|8271.6|8259.6|8276.7|8264.7|8271.6|8259.6|0
1656288000000|2022-06-27 00:00:00|8270.9|8258.9|8265.2|8253.2|8277.1|8265.1|8262.9|8250.9|0
1656288300000|2022-06-27 00:05:00|8264.8|8252.8|8271|8259|8272.4|8260.4|8264.3|8252.3|0
1656288600000|2022-06-27 00:10:00|8271.3|8259.3|8266.9|8254.9|8271.5|8259.5|8266.2|8254.2|0
1656288900000|2022-06-27 00:15:00|7888.2|7876.2|8136.6|8124.6|8142.9|8130.9|7878|7866|0
1656289200000|2022-06-27 00:20:00|8136.5|8124.5|8143.4|8131.4|8143.4|8131.4|8132.1|8120.1|0
1656289500000|2022-06-27 00:25:00|8145.6|8133.6|8143.4|8131.4|8147.9|8135.9|8138.8|8126.8|0
1656289800000|2022-06-27 00:30:00|8267.8|8255.8|8261.1|8249.1|8270.1|8258.1|8261|8249|0
1656290100000|2022-06-27 00:35:00|8260|8248|8258.8|8246.8|8261.2|8249.2|8258.8|8246.8|0
1656290400000|2022-06-27 00:40:00|8260|8248|8255.4|8243.4|8265.7|8253.7|8254.2|8242.2|0
1656290700000|2022-06-27 00:45:00|8256.5|8244.5|8257.6|8245.6|8258.8|8246.8|8256.5|8244.5|0
1656291000000|2022-06-27 00:50:00|8256.5|8244.5|8254.1|8242.1|8263.4|8251.4|8254.1|8242.1|0
1656291300000|2022-06-27 00:55:00|8254.2|8242.2|8254.1|8242.1|8256.4|8244.4|8254.1|8242.1|0
1656291600000|2022-06-27 01:00:00|8255.2|8243.2|8263.3|8251.3|8263.3|8251.3|8254.1|8242.1|0
1656291900000|2022-06-27 01:05:00|8263.2|8251.2|8274.6|8262.6|8274.7|8262.7|8262.1|8250.1|0
1656292200000|2022-06-27 01:10:00|8274.7|8262.7|8272.3|8260.3|8274.7|8262.7|8270|8258|0
1656292500000|2022-06-27 01:15:00|8272.4|8260.4|8279.3|8267.3|8281.6|8269.6|8271.2|8259.2|0
1656292800000|2022-06-27 01:20:00|8279.4|8267.4|8279.2|8267.2|8281.6|8269.6|8274.6|8262.6|0
1656293100000|2022-06-27 01:25:00|8278.1|8266.1|8281.5|8269.5|8283.8|8271.8|8274.5|8262.5|0
1656293400000|2022-06-27 01:30:00|8282.6|8270.6|8283.9|8271.9|8283.9|8271.9|8281.4|8269.4|0
1656293700000|2022-06-27 01:35:00|8283.8|8271.8|8283.9|8271.9|8283.9|8271.9|8281.5|8269.5|0
1656294000000|2022-06-27 01:40:00|8282.8|8270.8|8279.3|8267.3|8283.9|8271.9|8279.3|8267.3|0
1656294300000|2022-06-27 01:45:00|8279.2|8267.2|8272.5|8260.5|8279.3|8267.3|8270.1|8258.1|0
1656294600000|2022-06-27 01:50:00|8272.6|8260.6|8279.4|8267.4|8279.4|8267.4|8270.2|8258.2|0
1656294900000|2022-06-27 01:55:00|8277.1|8265.1|8281.7|8269.7|8281.7|8269.7|8277.1|8265.1|0
1656295200000|2022-06-27 02:00:00|8279.4|8267.4|8284.2|8272.2|8284.2|8272.2|8279.4|8267.4|0
1656295500000|2022-06-27 02:05:00|8284.1|8272.1|8277.2|8265.2|8284.2|8272.2|8277.2|8265.2|0
1656295800000|2022-06-27 02:10:00|8277.1|8265.1|8274.8|8262.8|8279.4|8267.4|8274.7|8262.7|0
1656296100000|2022-06-27 02:15:00|8277|8265|8277.1|8265.1|8277.1|8265.1|8274.8|8262.8|0
1656296400000|2022-06-27 02:20:00|8278.2|8266.2|8279.5|8267.5|8281.8|8269.8|8277.1|8265.1|0
1656296700000|2022-06-27 02:25:00|8279.4|8267.4|8279.4|8267.4|8281.7|8269.7|8279.4|8267.4|0
1656297000000|2022-06-27 02:30:00|8279.5|8267.5|8291.9|8279.9|8296.8|8284.8|8279.5|8267.5|0
1656297300000|2022-06-27 02:35:00|8289.6|8277.6|8294.3|8282.3|8296.6|8284.6|8289.5|8277.5|0
1656297600000|2022-06-27 02:40:00|8294.2|8282.2|8294.1|8282.1|8294.3|8282.3|8289.5|8277.5|0
1656297900000|2022-06-27 02:45:00|8296.4|8284.4|8294.1|8282.1|8296.5|8284.5|8291.8|8279.8|0
1656298200000|2022-06-27 02:50:00|8294|8282|8296.2|8284.2|8296.4|8284.4|8294|8282|0
1656298500000|2022-06-27 02:55:00|8296.1|8284.1|8291.6|8279.6|8296.1|8284.1|8289.3|8277.3|0
1656298800000|2022-06-27 03:00:00|8289.3|8277.3|8293.3|8281.3|8295.6|8283.6|8289.3|8277.3|0
1656299100000|2022-06-27 03:05:00|8294.4|8282.4|8293.3|8281.3|8295.6|8283.6|8292.1|8280.1|0
1656299400000|2022-06-27 03:10:00|8294.4|8282.4|8293.2|8281.2|8295.6|8283.6|8293.2|8281.2|0
1656299700000|2022-06-27 03:15:00|8294.4|8282.4|8291|8279|8294.4|8282.4|8288.7|8276.7|0
1656300000000|2022-06-27 03:20:00|8292.1|8280.1|8290.8|8278.8|8293.3|8281.3|8290.8|8278.8|0
1656300300000|2022-06-27 03:25:00|8290.7|8278.7|8294.3|8282.3|8295.4|8283.4|8288.5|8276.5|0
1656300600000|2022-06-27 03:30:00|8295.4|8283.4|8295.2|8283.2|8295.4|8283.4|8292.9|8280.9|0
1656300900000|2022-06-27 03:35:00|8295.1|8283.1|8295.1|8283.1|8295.2|8283.2|8295.1|8283.1|0
1656301200000|2022-06-27 03:40:00|8295.2|8283.2|8297.4|8285.4|8297.4|8285.4|8295.1|8283.1|0
1656301500000|2022-06-27 03:45:00|8297.3|8285.3|8295|8283|8297.4|8285.4|8295|8283|0
1656301800000|2022-06-27 03:50:00|8295.1|8283.1|8295.1|8283.1|8297.3|8285.3|8295|8283|0
1656302100000|2022-06-27 03:55:00|8297.3|8285.3|8297.4|8285.4|8297.4|8285.4|8295.1|8283.1|0
1656302400000|2022-06-27 04:00:00|8297.3|8285.3|8294.8|8282.8|8297.4|8285.4|8293.9|8281.9|0
1656302700000|2022-06-27 04:05:00|8294.7|8282.7|8294.7|8282.7|8294.8|8282.8|8292.5|8280.5|0
1656303000000|2022-06-27 04:10:00|8292.5|8280.5|8294.8|8282.8|8294.8|8282.8|8292.4|8280.4|0
1656303300000|2022-06-27 04:15:00|8294.7|8282.7|8292.5|8280.5|8294.8|8282.8|8292.4|8280.4|0
1656303600000|2022-06-27 04:20:00|8294.8|8282.8|8294.8|8282.8|8294.8|8282.8|8294.8|8282.8|0
1656303900000|2022-06-27 04:25:00|8294.9|8282.9|8294.8|8282.8|8297.1|8285.1|8292.5|8280.5|0
1656304200000|2022-06-27 04:30:00|8294.9|8282.9|8292.5|8280.5|8294.9|8282.9|8292.5|8280.5|0
1656304500000|2022-06-27 04:35:00|8292.6|8280.6|8294.9|8282.9|8297.1|8285.1|8292.5|8280.5|0
1656304800000|2022-06-27 04:40:00|8294.8|8282.8|8297.1|8285.1|8297.1|8285.1|8294.8|8282.8|0
1656305100000|2022-06-27 04:45:00|8297.2|8285.2|8297.1|8285.1|8297.2|8285.2|8297.1|8285.1|0
1656305400000|2022-06-27 04:50:00|8294.9|8282.9|8294.8|8282.8|8294.9|8282.9|8294.8|8282.8|0
1656305700000|2022-06-27 04:55:00|8294.9|8282.9|8294.9|8282.9|8294.9|8282.9|8294.8|8282.8|0
1656306000000|2022-06-27 05:00:00|8294.8|8282.8|8294.6|8282.6|8294.9|8282.9|8292.3|8280.3|0
1656306300000|2022-06-27 05:05:00|8294.7|8282.7|8294.7|8282.7|8297|8285|8292.4|8280.4|0
1656306600000|2022-06-27 05:10:00|8294.6|8282.6|8290.2|8278.2|8297|8285|8290.2|8278.2|0
1656306900000|2022-06-27 05:15:00|8290.1|8278.1|8278.4|8266.4|8290.1|8278.1|8278.4|8266.4|0
1656307200000|2022-06-27 05:20:00|8280.7|8268.7|8283.1|8271.1|8290|8278|8280.7|8268.7|0
1656307500000|2022-06-27 05:25:00|8284.2|8272.2|8280.7|8268.7|8285.4|8273.4|8276.1|8264.1|0
1656307800000|2022-06-27 05:30:00|8279.6|8267.6|8280.6|8268.6|8280.8|8268.8|8276.1|8264.1|0
1656308100000|2022-06-27 05:35:00|8279.5|8267.5|8287.6|8275.6|8287.6|8275.6|8279.5|8267.5|0
1656308400000|2022-06-27 05:40:00|8289.9|8277.9|8287.6|8275.6|8289.9|8277.9|8287.5|8275.5|0
1656308700000|2022-06-27 05:45:00|8289.9|8277.9|8287.7|8275.7|8289.9|8277.9|8285.3|8273.3|0
1656309000000|2022-06-27 05:50:00|8287.6|8275.6|8285.3|8273.3|8287.6|8275.6|8283|8271|0
1656309300000|2022-06-27 05:55:00|8284.2|8272.2|8285.4|8273.4|8287.6|8275.6|8280.7|8268.7|0
1656309600000|2022-06-27 06:00:00|8283.1|8271.1|8253.6|8248.6|8283.1|8271.1|8253.1|8248.1|70
1656309900000|2022-06-27 06:05:00|8254.6|8249.6|8261.1|8256.1|8263.6|8258.6|8254.1|8249.1|33
1656310200000|2022-06-27 06:10:00|8261.6|8256.6|8263.1|8258.1|8267.6|8262.6|8261.1|8256.1|25
1656310500000|2022-06-27 06:15:00|8262.6|8257.6|8260.1|8255.1|8266.1|8261.1|8260.1|8255.1|11
1656310800000|2022-06-27 06:20:00|8260.6|8255.6|8255.1|8250.1|8261.6|8256.6|8254.1|8249.1|14
1656311100000|2022-06-27 06:25:00|8254.6|8249.6|8259.1|8254.1|8260.6|8255.6|8250.1|8245.1|32
1656311400000|2022-06-27 06:30:00|8259.6|8254.6|8254.6|8249.6|8260.1|8255.1|8254.1|8249.1|17
1656311700000|2022-06-27 06:35:00|8255.6|8250.6|8258.1|8253.1|8261.1|8256.1|8255.6|8250.6|22
1656312000000|2022-06-27 06:40:00|8257.6|8252.6|8255.6|8250.6|8259.6|8254.6|8252.6|8247.6|10
1656312300000|2022-06-27 06:45:00|8256.1|8251.1|8258.6|8253.6|8260.6|8255.6|8255.6|8250.6|15
1656312600000|2022-06-27 06:50:00|8259.1|8254.1|8264.1|8259.1|8264.6|8259.6|8255.6|8250.6|29
1656312900000|2022-06-27 06:55:00|8264.6|8259.6|8265.1|8260.1|8267.6|8262.6|8259.1|8254.1|33
1656313200000|2022-06-27 07:00:00|8264.6|8259.6|8289.6|8284.6|8290.1|8285.1|8255.1|8250.1|493
1656313500000|2022-06-27 07:05:00|8289.1|8284.1|8298.6|8293.6|8313.1|8308.1|8286.1|8281.1|317
1656313800000|2022-06-27 07:10:00|8299.1|8294.1|8305.1|8300.1|8305.1|8300.1|8291.1|8286.1|271
1656314100000|2022-06-27 07:15:00|8307.1|8302.1|8275.6|8270.6|8309.1|8304.1|8269.6|8264.6|267
1656314400000|2022-06-27 07:20:00|8275.1|8270.1|8287.1|8282.1|8292.6|8287.6|8275.1|8270.1|122
1656314700000|2022-06-27 07:25:00|8287.6|8282.6|8291.6|8286.6|8297.6|8292.6|8286.1|8281.1|207
1656315000000|2022-06-27 07:30:00|8292.1|8287.1|8297.1|8292.1|8297.1|8292.1|8283.6|8278.6|126
1656315300000|2022-06-27 07:35:00|8296.6|8291.6|8287.6|8282.6|8298.6|8293.6|8286.6|8281.6|234
1656315600000|2022-06-27 07:40:00|8288|8283|8282.5|8277.5|8290.5|8285.5|8281.5|8276.5|145
1656315900000|2022-06-27 07:45:00|8282|8277|8290.5|8285.5|8295.5|8290.5|8281.5|8276.5|85
1656316200000|2022-06-27 07:50:00|8291|8286|8300.5|8295.5|8300.5|8295.5|8287.5|8282.5|73
1656316500000|2022-06-27 07:55:00|8301|8296|8298.5|8293.5|8309|8304|8296.5|8291.5|63
1656316800000|2022-06-27 08:00:00|8299|8294|8295|8290|8303.5|8298.5|8291.5|8286.5|74
1656317100000|2022-06-27 08:05:00|8295.5|8290.5|8299.5|8294.5|8308|8303|8295.5|8290.5|77
1656317400000|2022-06-27 08:10:00|8297.5|8292.5|8297.5|8292.5|8305.5|8300.5|8296.5|8291.5|76
1656317700000|2022-06-27 08:15:00|8297|8292|8305.5|8300.5|8309|8304|8294.5|8289.5|85
1656318000000|2022-06-27 08:20:00|8306|8301|8293|8288|8308|8303|8293|8288|61
1656318300000|2022-06-27 08:25:00|8293.5|8288.5|8285|8280|8296.5|8291.5|8284|8279|110
1656318600000|2022-06-27 08:30:00|8284.5|8279.5|8282.5|8277.5|8289|8284|8280.5|8275.5|54
1656318900000|2022-06-27 08:35:00|8283|8278|8276.5|8271.5|8285|8280|8274.5|8269.5|49
1656319200000|2022-06-27 08:40:00|8276|8271|8273|8268|8276.5|8271.5|8266|8261|66
1656319500000|2022-06-27 08:45:00|8272.5|8267.5|8270.5|8265.5|8277.5|8272.5|8268.5|8263.5|62
1656319800000|2022-06-27 08:50:00|8271|8266|8263.5|8258.5|8273|8268|8262.5|8257.5|54
1656320100000|2022-06-27 08:55:00|8264|8259|8257.5|8252.5|8266.5|8261.5|8253.5|8248.5|84
1656320400000|2022-06-27 09:00:00|8258.5|8253.5|8255.5|8250.5|8263.5|8258.5|8255.5|8250.5|45
1656320700000|2022-06-27 09:05:00|8256|8251|8250.5|8245.5|8256.5|8251.5|8249.5|8244.5|84
1656321000000|2022-06-27 09:10:00|8251.5|8246.5|8255.5|8250.5|8257.5|8252.5|8250|8245|94
1656321300000|2022-06-27 09:15:00|8255|8250|8261.5|8256.5|8261.5|8256.5|8253.5|8248.5|42
1656321600000|2022-06-27 09:20:00|8261|8256|8266.5|8261.5|8268|8263|8259.5|8254.5|67
1656321900000|2022-06-27 09:25:00|8267|8262|8265.5|8260.5|8269|8264|8264|8259|40
1656322200000|2022-06-27 09:30:00|8265|8260|8261.5|8256.5|8267.5|8262.5|8261|8256|40
1656322500000|2022-06-27 09:35:00|8262|8257|8255|8250|8263|8258|8254|8249|42
1656322800000|2022-06-27 09:40:00|8254.5|8249.5|8255.5|8250.5|8257.5|8252.5|8251.5|8246.5|36
1656323100000|2022-06-27 09:45:00|8255|8250|8255|8250|8259.5|8254.5|8254|8249|29
1656323400000|2022-06-27 09:50:00|8256|8251|8257.5|8252.5|8263|8258|8254|8249|55
1656323700000|2022-06-27 09:55:00|8257|8252|8251.5|8246.5|8258|8253|8251.5|8246.5|33
1656324000000|2022-06-27 10:00:00|8252.5|8247.5|8258.5|8253.5|8258.5|8253.5|8251.5|8246.5|26
1656324300000|2022-06-27 10:05:00|8258|8253|8253.5|8248.5|8258.5|8253.5|8252.5|8247.5|34
1656324600000|2022-06-27 10:10:00|8254|8249|8244.5|8239.5|8254.5|8249.5|8244|8239|65
1656324900000|2022-06-27 10:15:00|8245|8240|8254.5|8249.5|8255|8250|8244|8239|36
1656325200000|2022-06-27 10:20:00|8254|8249|8255.5|8250.5|8256.5|8251.5|8251|8246|40
1656325500000|2022-06-27 10:25:00|8256|8251|8249|8244|8257.5|8252.5|8243|8238|88
1656325800000|2022-06-27 10:30:00|8250.5|8245.5|8253|8248|8254|8249|8246.5|8241.5|85
1656326100000|2022-06-27 10:35:00|8254|8249|8253|8248|8256|8251|8249|8244|51
1656326400000|2022-06-27 10:40:00|8252.5|8247.5|8256.5|8251.5|8257|8252|8248|8243|64
1656326700000|2022-06-27 10:45:00|8256|8251|8254|8249|8257|8252|8250|8245|32
1656327000000|2022-06-27 10:50:00|8254.5|8249.5|8256|8251|8257.5|8252.5|8251.5|8246.5|38
1656327300000|2022-06-27 10:55:00|8256.5|8251.5|8262.5|8257.5|8263|8258|8255.5|8250.5|32
1656327600000|2022-06-27 11:00:00|8263.5|8258.5|8262.5|8257.5|8264|8259|8257.5|8252.5|29
1656327900000|2022-06-27 11:05:00|8263|8258|8264.5|8259.5|8265.5|8260.5|8260.5|8255.5|26
1656328200000|2022-06-27 11:10:00|8264|8259|8261.5|8256.5|8264.5|8259.5|8260.5|8255.5|30
1656328500000|2022-06-27 11:15:00|8262|8257|8264|8259|8265|8260|8259.5|8254.5|34
1656328800000|2022-06-27 11:20:00|8263.5|8258.5|8255.5|8250.5|8264|8259|8255|8250|29
1656329100000|2022-06-27 11:25:00|8255|8250|8247|8242|8255.5|8250.5|8246.5|8241.5|29
1656329400000|2022-06-27 11:30:00|8246.5|8241.5|8253.5|8248.5|8256.5|8251.5|8246.5|8241.5|43
1656329700000|2022-06-27 11:35:00|8253|8248|8249|8244|8254|8249|8245.5|8240.5|72
1656330000000|2022-06-27 11:40:00|8249.5|8244.5|8252|8247|8253.5|8248.5|8247|8242|22
1656330300000|2022-06-27 11:45:00|8251.5|8246.5|8249|8244|8252.5|8247.5|8247|8242|34
1656330600000|2022-06-27 11:50:00|8249.5|8244.5|8244.5|8239.5|8251.5|8246.5|8244.5|8239.5|25
1656330900000|2022-06-27 11:55:00|8245|8240|8235|8230|8245|8240|8235|8230|33
1656331200000|2022-06-27 12:00:00|8236|8231|8239.5|8234.5|8246.5|8241.5|8236|8231|42
1656331500000|2022-06-27 12:05:00|8239|8234|8235.5|8230.5|8241.5|8236.5|8234.5|8229.5|50
1656331800000|2022-06-27 12:10:00|8235|8230|8234|8229|8238|8233|8231|8226|41
1656332100000|2022-06-27 12:15:00|8233.5|8228.5|8237|8232|8241|8236|8232.5|8227.5|99
1656332400000|2022-06-27 12:20:00|8237.5|8232.5|8232.5|8227.5|8240.5|8235.5|8231.5|8226.5|33
1656332700000|2022-06-27 12:25:00|8232|8227|8225.5|8220.5|8233.5|8228.5|8225|8220|52
1656333000000|2022-06-27 12:30:00|8226.5|8221.5|8221.5|8216.5|8227|8222|8217.5|8212.5|186
1656333300000|2022-06-27 12:35:00|8221|8216|8232|8227|8232.5|8227.5|8221|8216|168
1656333600000|2022-06-27 12:40:00|8232.5|8227.5|8238.5|8233.5|8240.5|8235.5|8229.5|8224.5|21
1656333900000|2022-06-27 12:45:00|8239|8234|8235|8230|8240|8235|8235|8230|36
1656334200000|2022-06-27 12:50:00|8234|8229|8220.5|8215.5|8236|8231|8220.5|8215.5|36
1656334500000|2022-06-27 12:55:00|8220|8215|8225|8220|8225|8220|8220|8215|29
1656334800000|2022-06-27 13:00:00|8225.5|8220.5|8221.5|8216.5|8226.5|8221.5|8212|8207|262
1656335100000|2022-06-27 13:05:00|8221|8216|8219.5|8214.5|8225.5|8220.5|8218.5|8213.5|53
1656335400000|2022-06-27 13:10:00|8219|8214|8219.5|8214.5|8220|8215|8213|8208|44
1656335700000|2022-06-27 13:15:00|8220.5|8215.5|8219|8214|8223.5|8218.5|8218.5|8213.5|32
1656336000000|2022-06-27 13:20:00|8219.5|8214.5|8210.5|8205.5|8220|8215|8210.5|8205.5|37
1656336300000|2022-06-27 13:25:00|8211|8206|8213|8208|8214|8209|8208|8203|38
1656336600000|2022-06-27 13:30:00|8213.5|8208.5|8195.5|8190.5|8218|8213|8192|8187|130
1656336900000|2022-06-27 13:35:00|8195|8190|8207|8202|8210.5|8205.5|8193.5|8188.5|144
1656337200000|2022-06-27 13:40:00|8208|8203|8196|8191|8208|8203|8191.5|8186.5|90
1656337500000|2022-06-27 13:45:00|8196.5|8191.5|8188.5|8183.5|8199|8194|8187|8182|81
1656337800000|2022-06-27 13:50:00|8189|8184|8199.5|8194.5|8202|8197|8185.5|8180.5|69
1656338100000|2022-06-27 13:55:00|8199|8194|8188.5|8183.5|8199|8194|8186|8181|46
1656338400000|2022-06-27 14:00:00|8189|8184|8208.5|8203.5|8209.5|8204.5|8189|8184|92
1656338700000|2022-06-27 14:05:00|8209|8204|8203|8198|8214|8209|8197.5|8192.5|162
1656339000000|2022-06-27 14:10:00|8203.7|8198.7|8199.7|8194.7|8204.7|8199.7|8190.7|8185.7|178
1656339300000|2022-06-27 14:15:00|8199.2|8194.2|8207.2|8202.2|8209.7|8204.7|8193.2|8188.2|161
1656339600000|2022-06-27 14:20:00|8206.7|8201.7|8206.2|8201.2|8216.7|8211.7|8205.7|8200.7|135
1656339900000|2022-06-27 14:25:00|8205.7|8200.7|8203.2|8198.2|8208.2|8203.2|8197.2|8192.2|120
1656340200000|2022-06-27 14:30:00|8202.7|8197.7|8208.7|8203.7|8210.7|8205.7|8201.7|8196.7|138
1656340500000|2022-06-27 14:35:00|8208.2|8203.2|8212.2|8207.2|8214.2|8209.2|8201.7|8196.7|130
1656340800000|2022-06-27 14:40:00|8212.7|8207.7|8226.7|8221.7|8227.2|8222.2|8211.7|8206.7|174
1656341100000|2022-06-27 14:45:00|8226.2|8221.2|8236.2|8231.2|8237.7|8232.7|8222.2|8217.2|130
1656341400000|2022-06-27 14:50:00|8236.7|8231.7|8249.7|8244.7|8249.7|8244.7|8233.7|8228.7|161
1656341700000|2022-06-27 14:55:00|8249.2|8244.2|8253.2|8248.2|8257.7|8252.7|8247.7|8242.7|103
1656342000000|2022-06-27 15:00:00|8254.2|8249.2|8252.2|8247.2|8257.7|8252.7|8251.2|8246.2|129
1656342300000|2022-06-27 15:05:00|8251.7|8246.7|8249.2|8244.2|8255.7|8250.7|8249.2|8244.2|111
1656342600000|2022-06-27 15:10:00|8248.7|8243.7|8247.2|8242.2|8252.2|8247.2|8243.7|8238.7|145
1656342900000|2022-06-27 15:15:00|8246.7|8241.7|8253.7|8248.7|8254.7|8249.7|8245.7|8240.7|180
1656343200000|2022-06-27 15:20:00|8254.2|8249.2|8263.2|8258.2|8265.2|8260.2|8251.2|8246.2|206
1656343500000|2022-06-27 15:25:00|8262.7|8257.7|8274.2|8269.2|8275.7|8270.7|8262.7|8257.7|488
1656343800000|2022-06-27 15:30:00|8275.2|8268.2|8248.2|8241.2|8276.2|8269.2|8246.2|8239.2|540
1656344100000|2022-06-27 15:35:00|8246.2|8240.2|8249.2|8242.2|8255.2|8249.2|8243.2|8236.2|132
1656344400000|2022-06-27 15:40:00|8248.2|8241.2|8260.2|8253.2|8265.2|8258.2|8247.2|8241.2|54
1656344700000|2022-06-27 15:45:00|8261.2|8254.2|8252.2|8245.2|8264.2|8257.2|8251.2|8244.2|19
1656345000000|2022-06-27 15:50:00|8251.2|8244.2|8248.2|8241.2|8254.2|8247.2|8246.2|8240.2|20
1656345300000|2022-06-27 15:55:00|8247.2|8240.2|8253.2|8246.2|8254.2|8247.2|8244.2|8238.2|26
1656345600000|2022-06-27 16:00:00|8252.2|8245.2|8242.2|8236.2|8256.2|8249.2|8240.2|8233.2|22
1656345900000|2022-06-27 16:05:00|8243.2|8235.2|8242.2|8235.2|8245.2|8238.2|8239.2|8233.2|15
1656346200000|2022-06-27 16:10:00|8241.2|8234.2|8242.2|8235.2|8244.2|8237.2|8238.2|8231.2|5
1656346500000|2022-06-27 16:15:00|8241.2|8234.2|8246.2|8239.2|8246.2|8239.2|8238.2|8231.2|14
1656346800000|2022-06-27 16:20:00|8245.2|8240.2|8245.2|8238.2|8250.2|8243.2|8244.2|8238.2|31
1656347100000|2022-06-27 16:25:00|8246.2|8239.2|8234.2|8228.2|8246.2|8239.2|8234.2|8227.2|14
1656347400000|2022-06-27 16:30:00|8233.2|8227.2|8232.2|8225.2|8234.2|8228.2|8231.2|8224.2|5
1656347700000|2022-06-27 16:35:00|8231.2|8224.2|8239.2|8232.2|8240.2|8233.2|8231.2|8224.2|5
1656348000000|2022-06-27 16:40:00|8240.2|8231.2|8245.2|8239.2|8245.2|8239.2|8237.2|8231.2|12
1656348300000|2022-06-27 16:45:00|8246.2|8240.2|8245.2|8239.2|8247.2|8240.2|8241.2|8235.2|24
1656348600000|2022-06-27 16:50:00|8247.2|8238.2|8250.2|8243.2|8250.2|8243.2|8246.2|8238.2|5
1656348900000|2022-06-27 16:55:00|8251.2|8244.2|8250.2|8242.2|8251.2|8244.2|8246.2|8238.2|6
1656349200000|2022-06-27 17:00:00|8249.2|8241.2|8238.2|8231.2|8249.2|8241.2|8238.2|8230.2|13
1656349500000|2022-06-27 17:05:00|8237.2|8230.2|8237.2|8229.2|8238.2|8230.2|8231.2|8224.2|9
1656349800000|2022-06-27 17:10:00|8238.2|8230.2|8244.2|8236.2|8247.2|8238.2|8238.2|8230.2|0
1656350100000|2022-06-27 17:15:00|8245.2|8237.2|8243.2|8235.2|8245.2|8237.2|8241.2|8232.2|1
1656350400000|2022-06-27 17:20:00|8244.2|8237.2|8242.2|8234.2|8245.2|8237.2|8240.2|8232.2|3
1656350700000|2022-06-27 17:25:00|8241.2|8233.2|8241.2|8234.2|8243.2|8235.2|8237.2|8229.2|3
1656351000000|2022-06-27 17:30:00|8240.2|8231.2|8237.2|8229.2|8242.2|8234.2|8235.2|8226.2|3
1656351300000|2022-06-27 17:35:00|8238.2|8228.2|8239.2|8230.2|8239.2|8232.2|8235.2|8226.2|1
1656351600000|2022-06-27 17:40:00|8240.2|8231.2|8232.2|8224.2|8240.2|8231.2|8231.2|8224.2|9
1656351900000|2022-06-27 17:45:00|8231.2|8222.2|8230.2|8220.2|8231.2|8222.2|8221.2|8214.2|37
1656352200000|2022-06-27 17:50:00|8231.2|8221.2|8228.2|8219.2|8238.2|8229.2|8226.2|8219.2|65
1656352500000|2022-06-27 17:55:00|8232.2|8220.2|8224.2|8212.2|8233.2|8222.2|8219.2|8212.2|71
1656352800000|2022-06-27 18:00:00|8226.4|8214.4|8228.8|8216.8|8228.9|8216.9|8217.2|8205.2|0
1656353100000|2022-06-27 18:05:00|8227.6|8215.6|8226.4|8214.4|8228.9|8216.9|8221.7|8209.7|0
1656353400000|2022-06-27 18:10:00|8227.5|8215.5|8228.9|8216.9|8231.2|8219.2|8223|8211|0
1656353700000|2022-06-27 18:15:00|8229|8217|8236|8224|8236|8224|8226.6|8214.6|0
1656354000000|2022-06-27 18:20:00|8235.9|8223.9|8233.6|8221.6|8236|8224|8231.2|8219.2|0
1656354300000|2022-06-27 18:25:00|8233.5|8221.5|8228.8|8216.8|8233.6|8221.6|8224.3|8212.3|0
1656354600000|2022-06-27 18:30:00|8228.9|8216.9|8231.4|8219.4|8231.4|8219.4|8224.2|8212.2|0
1656354900000|2022-06-27 18:35:00|8231.3|8219.3|8233.8|8221.8|8236.1|8224.1|8229|8217|0
1656355200000|2022-06-27 18:40:00|8233.7|8221.7|8231.3|8219.3|8233.7|8221.7|8229|8217|0
1656355500000|2022-06-27 18:45:00|8231.2|8219.2|8234.8|8222.8|8236|8224|8227.8|8215.8|0
1656355800000|2022-06-27 18:50:00|8233.7|8221.7|8231.3|8219.3|8233.7|8221.7|8228.9|8216.9|0
1656356100000|2022-06-27 18:55:00|8231.2|8219.2|8226.6|8214.6|8233.6|8221.6|8226.5|8214.5|0
1656356400000|2022-06-27 19:00:00|8228.9|8216.9|8217.1|8205.1|8228.9|8216.9|8214.8|8202.8|0
1656356700000|2022-06-27 19:05:00|8217|8205|8221.9|8209.9|8224.3|8212.3|8212.4|8200.4|0
1656357000000|2022-06-27 19:10:00|8222|8210|8233.6|8221.6|8233.7|8221.7|8221.9|8209.9|0
1656357300000|2022-06-27 19:15:00|8235.9|8223.9|8233.7|8221.7|8238.2|8226.2|8231.3|8219.3|0
1656357600000|2022-06-27 19:20:00|8233.6|8221.6|8231.1|8219.1|8236|8224|8228.9|8216.9|0
1656357900000|2022-06-27 19:25:00|8231.2|8219.2|8231.2|8219.2|8235.9|8223.9|8226.5|8214.5|0
1656358200000|2022-06-27 19:30:00|8231.1|8219.1|8228.6|8216.6|8231.1|8219.1|8226.3|8214.3|0
1656358500000|2022-06-27 19:35:00|8227.5|8215.5|8221.6|8209.6|8228.6|8216.6|8217|8205|0
1656358800000|2022-06-27 19:40:00|8220.4|8208.4|8231.2|8219.2|8231.2|8219.2|8219.3|8207.3|0
1656359100000|2022-06-27 19:45:00|8231.1|8219.1|8233.4|8221.4|8238.2|8226.2|8228.6|8216.6|0
1656359400000|2022-06-27 19:50:00|8233.2|8221.2|8219|8207|8233.2|8221.2|8214.4|8202.4|0
1656359700000|2022-06-27 19:55:00|8219.1|8207.1|8226.4|8214.4|8230.8|8218.8|8214.8|8202.8|0
1656360000000|2022-06-27 20:00:00|8233.6|8221.6|8237.9|8225.9|8243.1|8231.1|8232.4|8220.4|0
1656360300000|2022-06-27 20:05:00|8238.4|8226.4|8241.3|8229.3|8241.6|8229.6|8235.1|8223.1|0
1656360600000|2022-06-27 20:10:00|8240.9|8228.9|8238.3|8226.3|8243.1|8231.1|8237.3|8225.3|0
1656360900000|2022-06-27 20:15:00|8238.7|8226.7|8241.7|8229.7|8243.6|8231.6|8238.3|8226.3|0
1656361200000|2022-06-27 20:20:00|8241.3|8229.3|8244.1|8232.1|8246.9|8234.9|8240.8|8228.8|0
1656361500000|2022-06-27 20:25:00|8244.5|8232.5|8240.3|8228.3|8245.5|8233.5|8239.9|8227.9|0
1656361800000|2022-06-27 20:30:00|8240.8|8228.8|8240.3|8228.3|8242.2|8230.2|8239.2|8227.2|0
1656362100000|2022-06-27 20:35:00|8239.9|8227.9|8241.3|8229.3|8243.6|8231.6|8239.9|8227.9|0
1656362400000|2022-06-27 20:40:00|8241.2|8229.2|8240.3|8228.3|8241.7|8229.7|8239.2|8227.2|0
1656362700000|2022-06-27 20:45:00|8240.8|8228.8|8243.1|8231.1|8244.1|8232.1|8240.8|8228.8|0
1656363000000|2022-06-27 20:50:00|8243.4|8231.4|8242.4|8230.4|8244.5|8232.5|8241.3|8229.3|0
1656363300000|2022-06-27 20:55:00|8242.7|8230.7|8241.7|8229.7|8243.1|8231.1|8241.3|8229.3|0
1656363600000|2022-06-27 21:00:00|8242|8230|8243.4|8231.4|8243.4|8231.4|8242|8230|0
1656363900000|2022-06-27 21:05:00|8243.8|8231.8|8244.1|8232.1|8244.3|8232.3|8243.4|8231.4|0
1656364200000|2022-06-27 21:10:00|8244|8232|8243.8|8231.8|8244.3|8232.3|8243.8|8231.8|0
1656364500000|2022-06-27 21:15:00|8244.1|8232.1|8243.8|8231.8|8244.3|8232.3|8243.6|8231.6|0
1656364800000|2022-06-27 21:20:00|8243.6|8231.6|8243.4|8231.4|8243.8|8231.8|8243.1|8231.1|0
1656365100000|2022-06-27 21:25:00|8243.3|8231.3|8243.4|8231.4|8243.4|8231.4|8243.1|8231.1|0
1656365400000|2022-06-27 21:30:00|8243.3|8231.3|8243.1|8231.1|8243.3|8231.3|8242.9|8230.9|0
1656365700000|2022-06-27 21:35:00|8242.9|8230.9|8241.3|8229.3|8242.9|8230.9|8240.8|8228.8|0
1656366000000|2022-06-27 21:40:00|8241|8229|8239.4|8227.4|8241|8229|8239.4|8227.4|0
1656366300000|2022-06-27 21:45:00|8239.6|8227.6|8240.8|8228.8|8240.8|8228.8|8239.4|8227.4|0
1656366600000|2022-06-27 21:50:00|8240.6|8228.6|8240.8|8228.8|8241.3|8229.3|8240.1|8228.1|0
1656366900000|2022-06-27 21:55:00|8241|8229|8241.3|8229.3|8242.4|8230.4|8240.8|8228.8|0
1656367200000|2022-06-27 22:00:00|8241.4|8229.4|8236.1|8224.1|8247.1|8235.1|8235.2|8223.2|0
1656367500000|2022-06-27 22:05:00|8236.2|8224.2|8237.5|8225.5|8237.8|8225.8|8235.5|8223.5|0
1656367800000|2022-06-27 22:10:00|8237.6|8225.6|8236.8|8224.8|8239.2|8227.2|8234.5|8222.5|0
1656368100000|2022-06-27 22:15:00|8236.9|8224.9|8235|8223|8237.8|8225.8|8235|8223|0
1656368400000|2022-06-27 22:20:00|8235.5|8223.5|8235|8223|8235.9|8223.9|8233.6|8221.6|0
1656368700000|2022-06-27 22:25:00|8234.8|8222.8|8236.4|8224.4|8237.3|8225.3|8234.5|8222.5|0
1656369000000|2022-06-27 22:30:00|8236.1|8224.1|8236.4|8224.4|8236.8|8224.8|8235|8223|0
1656369300000|2022-06-27 22:35:00|8236.8|8224.8|8235.9|8223.9|8237.3|8225.3|8235.7|8223.7|0
1656369600000|2022-06-27 22:40:00|8236.1|8224.1|8236.4|8224.4|8236.4|8224.4|8235.5|8223.5|0
1656369900000|2022-06-27 22:45:00|8236.8|8224.8|8238.2|8226.2|8239.9|8227.9|8236.8|8224.8|0
1656370200000|2022-06-27 22:50:00|8238|8226|8239.2|8227.2|8239.9|8227.9|8237.8|8225.8|0
1656370500000|2022-06-27 22:55:00|8239.4|8227.4|8239.2|8227.2|8240.3|8228.3|8239.2|8227.2|0
1656370800000|2022-06-27 23:00:00|8239.9|8227.9|8242.9|8230.9|8244.3|8232.3|8239|8227|0
1656371100000|2022-06-27 23:05:00|8242.4|8230.4|8243.8|8231.8|8243.8|8231.8|8242.4|8230.4|0
1656371400000|2022-06-27 23:10:00|8243.9|8231.9|8244.1|8232.1|8246.2|8234.2|8242.4|8230.4|0
1656371700000|2022-06-27 23:15:00|8244.3|8232.3|8243.8|8231.8|8244.3|8232.3|8242|8230|0
1656372000000|2022-06-27 23:20:00|8244.1|8232.1|8243.4|8231.4|8244.3|8232.3|8242.9|8230.9|0
1656372300000|2022-06-27 23:25:00|8243.6|8231.6|8243.8|8231.8|8244.3|8232.3|8242.9|8230.9|0
1656372600000|2022-06-27 23:30:00|8244.1|8232.1|8242.4|8230.4|8244.3|8232.3|8242.4|8230.4|0
1656372900000|2022-06-27 23:35:00|8242|8230|8242|8230|8242.4|8230.4|8241.5|8229.5|0
1656373200000|2022-06-27 23:40:00|8241.7|8229.7|8240.1|8228.1|8242|8230|8240.1|8228.1|0
1656373500000|2022-06-27 23:45:00|8240.6|8228.6|8242.9|8230.9|8243.6|8231.6|8240.6|8228.6|0
1656373800000|2022-06-27 23:50:00|8243.1|8231.1|8237.6|8225.6|8243.4|8231.4|8237.6|8225.6|0
1656374100000|2022-06-27 23:55:00|8237.5|8225.5|8235.2|8223.2|8238.7|8226.7|8230.8|8218.8|0
1656374400000|2022-06-28 00:00:00|8235.3|8223.3|8245|8233|8248.3|8236.3|8234.3|8222.3|0
1656374700000|2022-06-28 00:05:00|8244.8|8232.8|8250.5|8238.5|8251.7|8239.7|8243.4|8231.4|0
1656375000000|2022-06-28 00:10:00|8250.1|8238.1|8249.1|8237.1|8252.4|8240.4|8248.2|8236.2|0
1656375300000|2022-06-28 00:15:00|8249.4|8237.4|8254.3|8242.3|8262.2|8250.2|8249.4|8237.4|0
1656375600000|2022-06-28 00:20:00|8254.2|8242.2|8250.8|8238.8|8255.4|8243.4|8249.6|8237.6|0
1656375900000|2022-06-28 00:25:00|8251.9|8239.9|8255.3|8243.3|8255.3|8243.3|8249.7|8237.7|0
1656376200000|2022-06-28 00:30:00|8254.2|8242.2|8257.6|8245.6|8258.7|8246.7|8254.2|8242.2|0
1656376500000|2022-06-28 00:35:00|8258.7|8246.7|8254.2|8242.2|8258.7|8246.7|8254.2|8242.2|0
1656376800000|2022-06-28 00:40:00|8256.5|8244.5|8254.2|8242.2|8256.5|8244.5|8254.2|8242.2|0
1656377100000|2022-06-28 00:45:00|8251.9|8239.9|8251.9|8239.9|8254.2|8242.2|8249.6|8237.6|0
1656377400000|2022-06-28 00:50:00|8251.8|8239.8|8247.2|8235.2|8254.1|8242.1|8242.7|8230.7|0
1656377700000|2022-06-28 00:55:00|8247.3|8235.3|8254.1|8242.1|8254.1|8242.1|8247.2|8235.2|0
1656378000000|2022-06-28 01:00:00|8254|8242|8256.4|8244.4|8256.4|8244.4|8252.9|8240.9|0
1656378300000|2022-06-28 01:05:00|8257.5|8245.5|8254.1|8242.1|8257.5|8245.5|8254|8242|0
1656378600000|2022-06-28 01:10:00|8255.2|8243.2|8258.7|8246.7|8258.7|8246.7|8254.1|8242.1|0
1656378900000|2022-06-28 01:15:00|8258.6|8246.6|8258.7|8246.7|8260.9|8248.9|8256.4|8244.4|0
1656379200000|2022-06-28 01:20:00|8258.6|8246.6|8254|8242|8260.9|8248.9|8254|8242|0
1656379500000|2022-06-28 01:25:00|8254.1|8242.1|8247.1|8235.1|8255.2|8243.2|8242.5|8230.5|0
1656379800000|2022-06-28 01:30:00|8244.8|8232.8|8249.3|8237.3|8251.7|8239.7|8242.5|8230.5|0
1656380100000|2022-06-28 01:35:00|8247|8235|8252.7|8240.7|8256.2|8244.2|8247|8235|0
1656380400000|2022-06-28 01:40:00|8252.8|8240.8|8242.5|8230.5|8253.9|8241.9|8242.5|8230.5|0
1656380700000|2022-06-28 01:45:00|8244.8|8232.8|8231.9|8219.9|8244.8|8232.8|8230.8|8218.8|0
1656381000000|2022-06-28 01:50:00|8230.8|8218.8|8226.1|8214.1|8237.6|8225.6|8226.1|8214.1|0
1656381300000|2022-06-28 01:55:00|8227.3|8215.3|8219.2|8207.2|8228.4|8216.4|8216.9|8204.9|0
1656381600000|2022-06-28 02:00:00|8220.3|8208.3|8226.1|8214.1|8230.6|8218.6|8220.3|8208.3|0
1656381900000|2022-06-28 02:05:00|8228.4|8216.4|8233|8221|8233.1|8221.1|8227.2|8215.2|0
1656382200000|2022-06-28 02:10:00|8233.1|8221.1|8228.4|8216.4|8233.1|8221.1|8228.4|8216.4|0
1656382500000|2022-06-28 02:15:00|8228.5|8216.5|8228.4|8216.4|8231.9|8219.9|8227.2|8215.2|0
1656382800000|2022-06-28 02:20:00|8226.1|8214.1|8221.4|8209.4|8226.1|8214.1|8219|8207|0
1656383100000|2022-06-28 02:25:00|8219.2|8207.2|8209.7|8197.7|8223.8|8211.8|8202.8|8190.8|0
1656383400000|2022-06-28 02:30:00|8207.5|8195.5|8212.2|8200.2|8212.2|8200.2|8205.2|8193.2|0
1656383700000|2022-06-28 02:35:00|8212.1|8200.1|8209.9|8197.9|8214.5|8202.5|8209.8|8197.8|0
1656384000000|2022-06-28 02:40:00|8211|8199|8209.9|8197.9|8212.2|8200.2|8208.7|8196.7|0
1656384300000|2022-06-28 02:45:00|8212.2|8200.2|8214.5|8202.5|8216.8|8204.8|8207.5|8195.5|0
1656384600000|2022-06-28 02:50:00|8216.8|8204.8|8217.9|8205.9|8219.1|8207.1|8216.8|8204.8|0
1656384900000|2022-06-28 02:55:00|8219|8207|8218|8206|8219.2|8207.2|8216.8|8204.8|0
1656385200000|2022-06-28 03:00:00|8219.1|8207.1|8219|8207|8219.1|8207.1|8215.6|8203.6|0
1656385500000|2022-06-28 03:05:00|8221.3|8209.3|8228.3|8216.3|8230.6|8218.6|8221.3|8209.3|0
1656385800000|2022-06-28 03:10:00|8228.2|8216.2|8223.6|8211.6|8228.2|8216.2|8223.6|8211.6|0
1656386100000|2022-06-28 03:15:00|8223.7|8211.7|8225.9|8213.9|8225.9|8213.9|8221.3|8209.3|0
1656386400000|2022-06-28 03:20:00|8224.7|8212.7|8223.6|8211.6|8224.7|8212.7|8219|8207|0
1656386700000|2022-06-28 03:25:00|8223.7|8211.7|8230.6|8218.6|8232.9|8220.9|8223.7|8211.7|0
1656387000000|2022-06-28 03:30:00|8232.9|8220.9|8232.9|8220.9|8237.5|8225.5|8230.6|8218.6|0
1656387300000|2022-06-28 03:35:00|8232.8|8220.8|8230.5|8218.5|8232.9|8220.9|8228.3|8216.3|0
1656387600000|2022-06-28 03:40:00|8230.6|8218.6|8231.7|8219.7|8232.9|8220.9|8230.5|8218.5|0
1656387900000|2022-06-28 03:45:00|8232.8|8220.8|8235.2|8223.2|8237.5|8225.5|8232.8|8220.8|0
1656388200000|2022-06-28 03:50:00|8235.1|8223.1|8231.7|8219.7|8237.4|8225.4|8230.5|8218.5|0
1656388500000|2022-06-28 03:55:00|8232.8|8220.8|8232.8|8220.8|8235.1|8223.1|8230.5|8218.5|0
1656388800000|2022-06-28 04:00:00|8232.9|8220.9|8237.5|8225.5|8237.5|8225.5|8232.8|8220.8|0
1656389100000|2022-06-28 04:05:00|8237.4|8225.4|8235.2|8223.2|8237.5|8225.5|8235.1|8223.1|0
1656389400000|2022-06-28 04:10:00|8235.1|8223.1|8237.4|8225.4|8237.4|8225.4|8235.1|8223.1|0
1656389700000|2022-06-28 04:15:00|8235.1|8223.1|8228.1|8216.1|8235.1|8223.1|8228.1|8216.1|0
1656390000000|2022-06-28 04:20:00|8228.2|8216.2|8228.2|8216.2|8229.3|8217.3|8225.9|8213.9|0
1656390300000|2022-06-28 04:25:00|8229.3|8217.3|8230.5|8218.5|8230.5|8218.5|8228.1|8216.1|0
1656390600000|2022-06-28 04:30:00|8231.7|8219.7|8239.8|8227.8|8239.8|8227.8|8230.5|8218.5|0
1656390900000|2022-06-28 04:35:00|8240.9|8228.9|8242|8230|8242.1|8230.1|8239.8|8227.8|0
1656391200000|2022-06-28 04:40:00|8242.1|8230.1|8235.2|8223.2|8242.1|8230.1|8235.2|8223.2|0
1656391500000|2022-06-28 04:45:00|8237.4|8225.4|8237.4|8225.4|8237.5|8225.5|8235.1|8223.1|0
1656391800000|2022-06-28 04:50:00|8235.1|8223.1|8235|8223|8235.1|8223.1|8232.7|8220.7|0
1656392100000|2022-06-28 04:55:00|8237.2|8225.2|8237.3|8225.3|8237.3|8225.3|8235|8223|0
1656392400000|2022-06-28 05:00:00|8239.6|8227.6|8236.6|8224.6|8244.3|8232.3|8236.5|8224.5|0
1656392700000|2022-06-28 05:05:00|8235.5|8223.5|8241.2|8229.2|8241.3|8229.3|8234.3|8222.3|0
1656393000000|2022-06-28 05:10:00|8241.3|8229.3|8241.2|8229.2|8243.5|8231.5|8238.9|8226.9|0
1656393300000|2022-06-28 05:15:00|8240|8228|8238.9|8226.9|8241.2|8229.2|8237.8|8225.8|0
1656393600000|2022-06-28 05:20:00|8236.7|8224.7|8234.4|8222.4|8238.9|8226.9|8234.4|8222.4|0
1656393900000|2022-06-28 05:25:00|8236.6|8224.6|8234.4|8222.4|8239|8227|8232.1|8220.1|0
1656394200000|2022-06-28 05:30:00|8234.5|8222.5|8241.3|8229.3|8241.3|8229.3|8234.4|8222.4|0
1656394500000|2022-06-28 05:35:00|8243.5|8231.5|8245.9|8233.9|8250.5|8238.5|8241.3|8229.3|0
1656394800000|2022-06-28 05:40:00|8246|8234|8245.8|8233.8|8247.1|8235.1|8243.5|8231.5|0
1656395100000|2022-06-28 05:45:00|8245.9|8233.9|8243.6|8231.6|8248.2|8236.2|8241.3|8229.3|0
1656395400000|2022-06-28 05:50:00|8243.7|8231.7|8241.4|8229.4|8245.9|8233.9|8241.3|8229.3|0
1656395700000|2022-06-28 05:55:00|8243.6|8231.6|8245.9|8233.9|8250.5|8238.5|8243.6|8231.6|0
1656396000000|2022-06-28 06:00:00|8248.2|8236.2|8257.7|8252.7|8258.2|8253.2|8240.7|8231.7|16
1656396300000|2022-06-28 06:05:00|8254.7|8249.7|8277.2|8272.2|8277.7|8272.7|8252.7|8247.7|61
1656396600000|2022-06-28 06:10:00|8277.7|8272.7|8276.7|8271.7|8285.2|8280.2|8273.7|8268.7|26
1656396900000|2022-06-28 06:15:00|8276.2|8271.2|8280.7|8275.7|8287.2|8282.2|8271.7|8266.7|19
1656397200000|2022-06-28 06:20:00|8281.2|8276.2|8281.7|8276.7|8287.2|8282.2|8278.7|8273.7|16
1656397500000|2022-06-28 06:25:00|8282.2|8277.2|8288.2|8283.2|8288.2|8283.2|8281.2|8276.2|22
1656397800000|2022-06-28 06:30:00|8287.7|8282.7|8289.2|8284.2|8294.2|8289.2|8286.2|8281.2|61
1656398100000|2022-06-28 06:35:00|8289.7|8284.7|8287.2|8282.2|8289.7|8284.7|8280.7|8275.7|16
1656398400000|2022-06-28 06:40:00|8286.7|8281.7|8296.2|8291.2|8297.2|8292.2|8285.7|8280.7|19
1656398700000|2022-06-28 06:45:00|8295.7|8290.7|8298.2|8293.2|8299.2|8294.2|8291.7|8286.7|23
1656399000000|2022-06-28 06:50:00|8298.7|8293.7|8292.7|8287.7|8300.2|8295.2|8292.7|8287.7|36
1656399300000|2022-06-28 06:55:00|8293.2|8288.2|8300.2|8295.2|8301.2|8296.2|8288.2|8283.2|133
1656399600000|2022-06-28 07:00:00|8301.2|8296.2|8308.2|8303.2|8308.7|8303.7|8291.7|8286.7|578
1656399900000|2022-06-28 07:05:00|8309.7|8304.7|8313.2|8308.2|8319.2|8314.2|8307.2|8302.2|312
1656400200000|2022-06-28 07:10:00|8312.7|8307.7|8325.2|8320.2|8338.2|8333.2|8311.2|8306.2|369
1656400500000|2022-06-28 07:15:00|8323.7|8318.7|8305.7|8300.7|8326.7|8321.7|8305.2|8300.2|221
1656400800000|2022-06-28 07:20:00|8305.2|8300.2|8310.2|8305.2|8310.2|8305.2|8299.2|8294.2|146
1656401100000|2022-06-28 07:25:00|8309.7|8304.7|8298.2|8293.2|8313.2|8308.2|8295.2|8290.2|121
1656401400000|2022-06-28 07:30:00|8297.7|8292.7|8289.2|8284.2|8297.7|8292.7|8278.2|8273.2|197
1656401700000|2022-06-28 07:35:00|8289.7|8284.7|8291.2|8286.2|8299.2|8294.2|8287.2|8282.2|137
1656402000000|2022-06-28 07:40:00|8291.7|8286.7|8295.7|8290.7|8301.7|8296.7|8289.7|8284.7|101
1656402300000|2022-06-28 07:45:00|8295.2|8290.2|8289.7|8284.7|8295.7|8290.7|8284.2|8279.2|111
1656402600000|2022-06-28 07:50:00|8290.2|8285.2|8309.7|8304.7|8311.2|8306.2|8288.2|8283.2|112
1656402900000|2022-06-28 07:55:00|8309.2|8304.2|8309.7|8304.7|8316.7|8311.7|8306.7|8301.7|62
1656403200000|2022-06-28 08:00:00|8310.7|8305.7|8328.7|8323.7|8329.2|8324.2|8310.7|8305.7|117
1656403500000|2022-06-28 08:05:00|8329.2|8324.2|8330.2|8325.2|8341.2|8336.2|8321.7|8316.7|119
1656403800000|2022-06-28 08:10:00|8329.7|8324.7|8332.7|8327.7|8336.7|8331.7|8326.2|8321.2|77
1656404100000|2022-06-28 08:15:00|8332.2|8327.2|8332.2|8327.2|8335.7|8330.7|8326.2|8321.2|70
1656404400000|2022-06-28 08:20:00|8331.7|8326.7|8335.7|8330.7|8340.2|8335.2|8331.2|8326.2|40
1656404700000|2022-06-28 08:25:00|8336.2|8331.2|8338.7|8333.7|8342.2|8337.2|8335.2|8330.2|58
1656405000000|2022-06-28 08:30:00|8338.2|8333.2|8330.7|8325.7|8339.7|8334.7|8330.7|8325.7|43
1656405300000|2022-06-28 08:35:00|8331.2|8326.2|8339.2|8334.2|8340.2|8335.2|8329.7|8324.7|111
1656405600000|2022-06-28 08:40:00|8338.2|8333.2|8337.2|8332.2|8338.7|8333.7|8332.2|8327.2|66
1656405900000|2022-06-28 08:45:00|8337.7|8332.7|8337.7|8332.7|8341.7|8336.7|8330.7|8325.7|64
1656406200000|2022-06-28 08:50:00|8338.2|8333.2|8343.2|8338.2|8343.7|8338.7|8336.7|8331.7|48
1656406500000|2022-06-28 08:55:00|8342.7|8337.7|8353.7|8348.7|8355.2|8350.2|8342.7|8337.7|77
1656406800000|2022-06-28 09:00:00|8354.2|8349.2|8361.7|8356.7|8362.7|8357.7|8353.7|8348.7|92
1656407100000|2022-06-28 09:05:00|8362.2|8357.2|8367.7|8362.7|8370.2|8365.2|8361.2|8356.2|82
1656407400000|2022-06-28 09:10:00|8368.2|8363.2|8363.7|8358.7|8374.7|8369.7|8363.7|8358.7|170
1656407700000|2022-06-28 09:15:00|8364.2|8359.2|8356.7|8351.7|8364.2|8359.2|8355.2|8350.2|120
1656408000000|2022-06-28 09:20:00|8356.2|8351.2|8354.2|8349.2|8361.2|8356.2|8352.2|8347.2|63
1656408300000|2022-06-28 09:25:00|8354.7|8349.7|8360.7|8355.7|8361.7|8356.7|8353.7|8348.7|66
1656408600000|2022-06-28 09:30:00|8360.2|8355.2|8346.7|8341.7|8364.2|8359.2|8345.7|8340.7|150
1656408900000|2022-06-28 09:35:00|8347.2|8342.2|8342.7|8337.7|8350.2|8345.2|8342.2|8337.2|73
1656409200000|2022-06-28 09:40:00|8343.2|8338.2|8335.7|8330.7|8347.2|8342.2|8335.2|8330.2|64
1656409500000|2022-06-28 09:45:00|8336.2|8331.2|8339.7|8334.7|8340.7|8335.7|8332.7|8327.7|80
1656409800000|2022-06-28 09:50:00|8340.2|8335.2|8345.7|8340.7|8348.7|8343.7|8340.2|8335.2|57
1656410100000|2022-06-28 09:55:00|8345.2|8340.2|8346.7|8341.7|8351.2|8346.2|8342.7|8337.7|50
1656410400000|2022-06-28 10:00:00|8346.2|8341.2|8346.2|8341.2|8352.7|8347.7|8345.7|8340.7|40
1656410700000|2022-06-28 10:05:00|8346.7|8341.7|8341.2|8336.2|8352.7|8347.7|8341.2|8336.2|57
1656411000000|2022-06-28 10:10:00|8341.7|8336.7|8348.7|8343.7|8352.7|8347.7|8341.2|8336.2|54
1656411300000|2022-06-28 10:15:00|8348.2|8343.2|8348.7|8343.7|8353.7|8348.7|8347.2|8342.2|47
1656411600000|2022-06-28 10:20:00|8349.2|8344.2|8360.2|8355.2|8360.2|8355.2|8347.2|8342.2|49
1656411900000|2022-06-28 10:25:00|8359.7|8354.7|8359.2|8354.2|8360.2|8355.2|8356.2|8351.2|77
1656412200000|2022-06-28 10:30:00|8358.7|8353.7|8360.2|8355.2|8362.7|8357.7|8357.7|8352.7|60
1656412500000|2022-06-28 10:35:00|8360.7|8355.7|8354.2|8349.2|8361.2|8356.2|8352.2|8347.2|73
1656412800000|2022-06-28 10:40:00|8354.7|8349.7|8355.7|8350.7|8356.7|8351.7|8352.7|8347.7|29
1656413100000|2022-06-28 10:45:00|8356.2|8351.2|8354.7|8349.7|8356.2|8351.2|8351.7|8346.7|23
1656413400000|2022-06-28 10:50:00|8354.2|8349.2|8367.2|8362.2|8367.2|8362.2|8354.2|8349.2|40
1656413700000|2022-06-28 10:55:00|8366.7|8361.7|8367.7|8362.7|8371.2|8366.2|8364.7|8359.7|63
1656414000000|2022-06-28 11:00:00|8368.2|8363.2|8365.7|8360.7|8368.7|8363.7|8360.7|8355.7|31
1656414300000|2022-06-28 11:05:00|8366.2|8361.2|8370.2|8365.2|8370.7|8365.7|8363.2|8358.2|42
1656414600000|2022-06-28 11:10:00|8369.7|8364.7|8371.2|8366.2|8373.7|8368.7|8366.2|8361.2|70
1656414900000|2022-06-28 11:15:00|8370.7|8365.7|8369.2|8364.2|8374.2|8369.2|8367.2|8362.2|53
1656415200000|2022-06-28 11:20:00|8368.7|8363.7|8370.7|8365.7|8374.2|8369.2|8368.2|8363.2|101
1656415500000|2022-06-28 11:25:00|8370.2|8365.2|8373.7|8368.7|8374.2|8369.2|8366.2|8361.2|38
1656415800000|2022-06-28 11:30:00|8373.2|8368.2|8373.7|8368.7|8375.7|8370.7|8371.2|8366.2|24
1656416100000|2022-06-28 11:35:00|8374.2|8369.2|8375.2|8370.2|8377.2|8372.2|8372.2|8367.2|47
1656416400000|2022-06-28 11:40:00|8375.3|8370.3|8376.3|8371.3|8377.8|8372.8|8373.3|8368.3|533
1656416700000|2022-06-28 11:45:00|8376.8|8371.8|8375.8|8370.8|8377.3|8372.3|8372.8|8367.8|38
1656417000000|2022-06-28 11:50:00|8375.3|8370.3|8375.3|8370.3|8377.8|8372.8|8373.8|8368.8|40
1656417300000|2022-06-28 11:55:00|8374.8|8369.8|8373.3|8368.3|8374.8|8369.8|8369.3|8364.3|23
1656417600000|2022-06-28 12:00:00|8372.8|8367.8|8375.8|8370.8|8376.3|8371.3|8370.8|8365.8|28
1656417900000|2022-06-28 12:05:00|8375.3|8370.3|8375.8|8370.8|8378.3|8373.3|8373.8|8368.8|1026
1656418200000|2022-06-28 12:10:00|8376.3|8371.3|8374.3|8369.3|8378.3|8373.3|8370.8|8365.8|47
1656418500000|2022-06-28 12:15:00|8373.8|8368.8|8374.3|8369.3|8377.3|8372.3|8373.3|8368.3|36
1656418800000|2022-06-28 12:20:00|8374.8|8369.8|8365.3|8360.3|8375.8|8370.8|8363.8|8358.8|40
1656419100000|2022-06-28 12:25:00|8364.8|8359.8|8355.8|8350.8|8366.8|8361.8|8355.3|8350.3|63
1656419400000|2022-06-28 12:30:00|8356.3|8351.3|8350.3|8345.3|8360.3|8355.3|8349.3|8344.3|68
1656419700000|2022-06-28 12:35:00|8351.3|8346.3|8355.8|8350.8|8356.3|8351.3|8348.3|8343.3|39
1656420000000|2022-06-28 12:40:00|8355.3|8350.3|8354.8|8349.8|8358.8|8353.8|8354.8|8349.8|49
1656420300000|2022-06-28 12:45:00|8355.3|8350.3|8351.3|8346.3|8356.3|8351.3|8349.8|8344.8|31
1656420600000|2022-06-28 12:50:00|8351.8|8346.8|8350.8|8345.8|8356.3|8351.3|8349.8|8344.8|61
1656420900000|2022-06-28 12:55:00|8351.3|8346.3|8345.3|8340.3|8351.8|8346.8|8345.3|8340.3|544
1656421200000|2022-06-28 13:00:00|8345.8|8340.8|8348.8|8343.8|8350.8|8345.8|8344.8|8339.8|72
1656421500000|2022-06-28 13:05:00|8349.3|8344.3|8344.3|8339.3|8351.3|8346.3|8343.8|8338.8|42
1656421800000|2022-06-28 13:10:00|8343.8|8338.8|8339.8|8334.8|8344.8|8339.8|8335.3|8330.3|89
1656422100000|2022-06-28 13:15:00|8340.3|8335.3|8344.3|8339.3|8345.3|8340.3|8337.3|8332.3|31
1656422400000|2022-06-28 13:20:00|8345.3|8340.3|8341.8|8336.8|8347.3|8342.3|8341.3|8336.3|50
1656422700000|2022-06-28 13:25:00|8342.3|8337.3|8343.8|8338.8|8344.3|8339.3|8338.8|8333.8|35
1656423000000|2022-06-28 13:30:00|8343.3|8338.3|8360.8|8355.8|8363.3|8358.3|8342.3|8337.3|162
1656423300000|2022-06-28 13:35:00|8361.3|8356.3|8361.8|8356.8|8367.3|8362.3|8356.3|8351.3|98
1656423600000|2022-06-28 13:40:00|8362.3|8357.3|8369.3|8364.3|8369.3|8364.3|8359.8|8354.8|69
1656423900000|2022-06-28 13:45:00|8370.3|8365.3|8369.8|8364.8|8371.3|8366.3|8359.3|8354.3|124
1656424200000|2022-06-28 13:50:00|8370.3|8365.3|8364.8|8359.8|8371.3|8366.3|8363.3|8358.3|134
1656424500000|2022-06-28 13:55:00|8364.3|8359.3|8357.8|8352.8|8366.3|8361.3|8356.8|8351.8|54
1656424800000|2022-06-28 14:00:00|8357.3|8352.3|8347.8|8342.8|8363.8|8358.8|8343.3|8338.3|113
1656425100000|2022-06-28 14:05:00|8347.3|8342.3|8329.3|8324.3|8348.8|8343.8|8328.8|8323.8|105
1656425400000|2022-06-28 14:10:00|8329.7|8324.7|8338.2|8333.2|8342.2|8337.2|8326.2|8321.2|73
1656425700000|2022-06-28 14:15:00|8337.7|8332.7|8333.2|8328.2|8343.2|8338.2|8332.2|8327.2|61
1656426000000|2022-06-28 14:20:00|8332.7|8327.7|8325.7|8320.7|8333.2|8328.2|8318.7|8313.7|80
1656426300000|2022-06-28 14:25:00|8324.7|8319.7|8328.2|8323.2|8334.7|8329.7|8324.7|8319.7|64
1656426600000|2022-06-28 14:30:00|8327.7|8322.7|8315.7|8310.7|8329.2|8324.2|8312.2|8307.2|117
1656426900000|2022-06-28 14:35:00|8315.2|8310.2|8324.7|8319.7|8325.2|8320.2|8312.7|8307.7|88
1656427200000|2022-06-28 14:40:00|8324.2|8319.2|8324.2|8319.2|8325.7|8320.7|8317.7|8312.7|66
1656427500000|2022-06-28 14:45:00|8324.7|8319.7|8315.7|8310.7|8324.7|8319.7|8309.7|8304.7|128
1656427800000|2022-06-28 14:50:00|8315.2|8310.2|8314.7|8309.7|8319.7|8314.7|8311.2|8306.2|69
1656428100000|2022-06-28 14:55:00|8314.2|8309.2|8326.7|8321.7|8326.7|8321.7|8314.2|8309.2|102
1656428400000|2022-06-28 15:00:00|8326.2|8321.2|8324.2|8319.2|8330.2|8325.2|8320.2|8315.2|101
1656428700000|2022-06-28 15:05:00|8324.7|8319.7|8323.2|8318.2|8326.7|8321.7|8320.2|8315.2|31
1656429000000|2022-06-28 15:10:00|8323.7|8318.7|8325.7|8320.7|8329.2|8324.2|8321.2|8316.2|78
1656429300000|2022-06-28 15:15:00|8325.2|8320.2|8314.2|8309.2|8326.2|8321.2|8313.2|8308.2|110
1656429600000|2022-06-28 15:20:00|8313.7|8308.7|8309.7|8304.7|8318.2|8313.2|8308.2|8303.2|102
1656429900000|2022-06-28 15:25:00|8309.2|8304.2|8305.7|8300.7|8310.7|8305.7|8302.7|8297.7|284
1656430200000|2022-06-28 15:30:00|8292.4|8285.4|8305.4|8298.4|8306.4|8299.4|8289.4|8283.4|777
1656430500000|2022-06-28 15:35:00|8304.4|8299.4|8282.4|8275.4|8304.4|8299.4|8281.4|8274.4|457
1656430800000|2022-06-28 15:40:00|8281.4|8274.4|8280.4|8274.4|8285.4|8278.4|8274.4|8267.4|65
1656431100000|2022-06-28 15:45:00|8281.4|8273.4|8287.4|8280.4|8290.4|8283.4|8279.4|8272.4|42
1656431400000|2022-06-28 15:50:00|8286.4|8278.4|8279.4|8272.4|8286.4|8279.4|8277.4|8271.4|30
1656431700000|2022-06-28 15:55:00|8278.4|8271.4|8273.4|8267.4|8279.4|8272.4|8271.4|8265.4|61
1656432000000|2022-06-28 16:00:00|8272.4|8266.4|8266.4|8259.4|8276.4|8270.4|8265.4|8258.4|34
1656432300000|2022-06-28 16:05:00|8267.4|8258.4|8272.4|8265.4|8273.4|8266.4|8263.4|8256.4|29
1656432600000|2022-06-28 16:10:00|8271.4|8264.4|8276.4|8269.4|8281.4|8274.4|8271.4|8264.4|25
1656432900000|2022-06-28 16:15:00|8277.4|8270.4|8272.4|8265.4|8277.4|8270.4|8263.4|8257.4|50
1656433200000|2022-06-28 16:20:00|8271.4|8264.4|8277.4|8270.4|8278.4|8271.4|8271.4|8264.4|12
1656433500000|2022-06-28 16:25:00|8276.4|8271.4|8283.4|8276.4|8283.4|8277.4|8276.4|8270.4|34
1656433800000|2022-06-28 16:30:00|8282.4|8275.4|8273.4|8267.4|8282.4|8275.4|8273.4|8267.4|43
1656434100000|2022-06-28 16:35:00|8274.4|8266.4|8278.4|8271.4|8280.4|8273.4|8272.4|8266.4|27
1656434400000|2022-06-28 16:40:00|8279.4|8272.4|8280.4|8273.4|8281.4|8274.4|8277.4|8271.4|95
1656434700000|2022-06-28 16:45:00|8279.4|8274.4|8276.4|8270.4|8281.4|8275.4|8275.4|8268.4|75
1656435000000|2022-06-28 16:50:00|8277.4|8269.4|8269.4|8262.4|8277.4|8269.4|8269.4|8262.4|51
1656435300000|2022-06-28 16:55:00|8268.4|8263.4|8275.4|8267.4|8276.4|8268.4|8268.4|8262.4|12
1656435600000|2022-06-28 17:00:00|8274.4|8266.4|8268.4|8260.4|8275.4|8267.4|8264.4|8257.4|14
1656435900000|2022-06-28 17:05:00|8269.4|8261.4|8255.4|8247.4|8269.4|8261.4|8254.4|8246.4|13
1656436200000|2022-06-28 17:10:00|8256.4|8248.4|8252.4|8244.4|8259.4|8252.4|8251.4|8243.4|5
1656436500000|2022-06-28 17:15:00|8253.4|8245.4|8255.4|8247.4|8258.4|8251.4|8252.4|8244.4|11
1656436800000|2022-06-28 17:20:00|8256.4|8248.4|8259.4|8252.4|8259.4|8252.4|8251.4|8244.4|6
1656437100000|2022-06-28 17:25:00|8258.4|8250.4|8266.4|8258.4|8268.4|8259.4|8256.4|8248.4|9
1656437400000|2022-06-28 17:30:00|8265.4|8256.4|8255.4|8248.4|8267.4|8259.4|8255.4|8247.4|37
1656437700000|2022-06-28 17:35:00|8254.4|8247.4|8250.4|8243.4|8256.4|8249.4|8247.4|8240.4|36
1656438000000|2022-06-28 17:40:00|8249.4|8242.4|8255.4|8247.4|8258.4|8252.4|8249.4|8241.4|9
1656438300000|2022-06-28 17:45:00|8254.4|8246.4|8258.4|8250.4|8258.4|8251.4|8253.4|8245.4|4
1656438600000|2022-06-28 17:50:00|8259.4|8251.4|8256.4|8248.4|8261.4|8255.4|8255.4|8247.4|44
1656438900000|2022-06-28 17:55:00|8257.4|8249.4|8258.4|8246.4|8263.4|8252.4|8253.4|8245.2|37
1656439200000|2022-06-28 18:00:00|8256.1|8244.1|8258.3|8246.3|8267.9|8255.9|8256|8244|0
1656439500000|2022-06-28 18:05:00|8258.4|8246.4|8251.3|8239.3|8258.4|8246.4|8248.9|8236.9|0
1656439800000|2022-06-28 18:10:00|8251.2|8239.2|8243.6|8231.6|8253.6|8241.6|8241.3|8229.3|0
1656440100000|2022-06-28 18:15:00|8243.5|8231.5|8241.4|8229.4|8248.6|8236.6|8239.3|8227.3|0
1656440400000|2022-06-28 18:20:00|8241.3|8229.3|8241.4|8229.4|8246.3|8234.3|8241.3|8229.3|0
1656440700000|2022-06-28 18:25:00|8243.7|8231.7|8246.1|8234.1|8248.4|8236.4|8241.4|8229.4|0
1656441000000|2022-06-28 18:30:00|8246|8234|8237.1|8225.1|8246|8234|8236.7|8224.7|0
1656441300000|2022-06-28 18:35:00|8237|8225|8231.3|8219.3|8237|8225|8229|8217|0
1656441600000|2022-06-28 18:40:00|8233.6|8221.6|8234|8222|8234|8222|8226.7|8214.7|0
1656441900000|2022-06-28 18:45:00|8233.9|8221.9|8245.8|8233.8|8245.8|8233.8|8231.6|8219.6|0
1656442200000|2022-06-28 18:50:00|8243.5|8231.5|8243.4|8231.4|8245.8|8233.8|8241|8229|0
1656442500000|2022-06-28 18:55:00|8243.5|8231.5|8239.7|8227.7|8245.8|8233.8|8238.5|8226.5|0
1656442800000|2022-06-28 19:00:00|8238.5|8226.5|8233.7|8221.7|8245.6|8233.6|8231.4|8219.4|0
1656443100000|2022-06-28 19:05:00|8233.8|8221.8|8235.9|8223.9|8236|8224|8229|8217|0
1656443400000|2022-06-28 19:10:00|8236|8224|8238.4|8226.4|8243|8231|8231.4|8219.4|0
1656443700000|2022-06-28 19:15:00|8238.3|8226.3|8245.3|8233.3|8245.4|8233.4|8236|8224|0
1656444000000|2022-06-28 19:20:00|8243|8231|8252.5|8240.5|8252.5|8240.5|8240.6|8228.6|0
1656444300000|2022-06-28 19:25:00|8254.7|8242.7|8247.7|8235.7|8254.7|8242.7|8242.9|8230.9|0
1656444600000|2022-06-28 19:30:00|8247.6|8235.6|8243|8231|8250.1|8238.1|8240.7|8228.7|0
1656444900000|2022-06-28 19:35:00|8243.1|8231.1|8245.4|8233.4|8246.6|8234.6|8240.6|8228.6|0
1656445200000|2022-06-28 19:40:00|8245.5|8233.5|8240.6|8228.6|8247.8|8235.8|8238.2|8226.2|0
1656445500000|2022-06-28 19:45:00|8238.3|8226.3|8236.1|8224.1|8243|8231|8229|8217|0
1656445800000|2022-06-28 19:50:00|8233.8|8221.8|8238.8|8226.8|8238.8|8226.8|8226.7|8214.7|0
1656446100000|2022-06-28 19:55:00|8238.7|8226.7|8227.7|8215.7|8238.7|8226.7|8224.8|8212.8|0
1656446400000|2022-06-28 20:00:00|8228.2|8216.2|8225.6|8213.6|8233.3|8221.3|8221.4|8209.4|0
1656446700000|2022-06-28 20:05:00|8226.3|8214.3|8224.4|8212.4|8226.3|8214.3|8222.5|8210.5|0
1656447000000|2022-06-28 20:10:00|8224.3|8212.3|8227.9|8215.9|8230.7|8218.7|8223.9|8211.9|0
1656447300000|2022-06-28 20:15:00|8228.3|8216.3|8229.5|8217.5|8229.7|8217.7|8224.8|8212.8|0
1656447600000|2022-06-28 20:20:00|8230.2|8218.2|8235.2|8223.2|8235.7|8223.7|8229.3|8217.3|0
1656447900000|2022-06-28 20:25:00|8235|8223|8233.6|8221.6|8235|8223|8230.8|8218.8|0
1656448200000|2022-06-28 20:30:00|8233.1|8221.1|8233.6|8221.6|8234.1|8222.1|8232.4|8220.4|0
1656448500000|2022-06-28 20:35:00|8233.1|8221.1|8233.6|8221.6|8234.1|8222.1|8231.7|8219.7|0
1656448800000|2022-06-28 20:40:00|8234.1|8222.1|8231.7|8219.7|8234.1|8222.1|8231.2|8219.2|0
1656449100000|2022-06-28 20:45:00|8231.9|8219.9|8228.9|8216.9|8232.7|8220.7|8227.5|8215.5|0
1656449400000|2022-06-28 20:50:00|8228.4|8216.4|8230.3|8218.3|8230.8|8218.8|8228|8216|0
1656449700000|2022-06-28 20:55:00|8230.8|8218.8|8233.6|8221.6|8235.2|8223.2|8230.3|8218.3|0
1656450000000|2022-06-28 21:00:00|8233.8|8221.8|8232.4|8220.4|8233.8|8221.8|8231.5|8219.5|0
1656450300000|2022-06-28 21:05:00|8232.5|8220.5|8234.8|8222.8|8236.4|8224.4|8232.5|8220.5|0
1656450600000|2022-06-28 21:10:00|8235.7|8223.7|8235|8223|8235.7|8223.7|8234.8|8222.8|0
1656450900000|2022-06-28 21:15:00|8234.5|8222.5|8233.8|8221.8|8235.5|8223.5|8233.4|8221.4|0
1656451200000|2022-06-28 21:20:00|8234.3|8222.3|8232.9|8220.9|8234.3|8222.3|8232.4|8220.4|0
1656451500000|2022-06-28 21:25:00|8232.7|8220.7|8232.2|8220.2|8232.7|8220.7|8231.9|8219.9|0
1656451800000|2022-06-28 21:30:00|8232.4|8220.4|8232.6|8220.6|8232.6|8220.6|8232.2|8220.2|0
1656452100000|2022-06-28 21:35:00|8232.4|8220.4|8232.4|8220.4|8232.6|8220.6|8232.4|8220.4|0
1656452400000|2022-06-28 21:40:00|8232.6|8220.6|8232.4|8220.4|8232.6|8220.6|8232.4|8220.4|0
1656452700000|2022-06-28 21:45:00|8232.6|8220.6|8233.1|8221.1|8233.6|8221.6|8232.4|8220.4|0
1656453000000|2022-06-28 21:50:00|8232.7|8220.7|8232.2|8220.2|8233.6|8221.6|8232.2|8220.2|0
1656453300000|2022-06-28 21:55:00|8231.7|8219.7|8233.8|8221.8|8233.8|8221.8|8231.7|8219.7|0
1656453600000|2022-06-28 22:00:00|8233.4|8221.4|8233.8|8221.8|8234.1|8222.1|8230.8|8218.8|0
1656453900000|2022-06-28 22:05:00|8234.1|8222.1|8235.7|8223.7|8236.2|8224.2|8232.2|8220.2|0
1656454200000|2022-06-28 22:10:00|8235.9|8223.9|8234.1|8222.1|8238.3|8226.3|8233.4|8221.4|0
1656454500000|2022-06-28 22:15:00|8234.8|8222.8|8235.7|8223.7|8236.6|8224.6|8234.8|8222.8|0
1656454800000|2022-06-28 22:20:00|8235.9|8223.9|8234.8|8222.8|8236.2|8224.2|8233.1|8221.1|0
1656455100000|2022-06-28 22:25:00|8235|8223|8237.1|8225.1|8238|8226|8235|8223|0
1656455400000|2022-06-28 22:30:00|8237.6|8225.6|8238|8226|8238.5|8226.5|8236.6|8224.6|0
1656455700000|2022-06-28 22:35:00|8238.3|8226.3|8238.5|8226.5|8239|8227|8236.2|8224.2|0
1656456000000|2022-06-28 22:40:00|8238.3|8226.3|8237.6|8225.6|8238.3|8226.3|8235.9|8223.9|0
1656456300000|2022-06-28 22:45:00|8238|8226|8237.8|8225.8|8239|8227|8237.3|8225.3|0
1656456600000|2022-06-28 22:50:00|8237.6|8225.6|8240.4|8228.4|8240.4|8228.4|8237.3|8225.3|0
1656456900000|2022-06-28 22:55:00|8240.1|8228.1|8240.4|8228.4|8240.4|8228.4|8239|8227|0
1656457200000|2022-06-28 23:00:00|8239.9|8227.9|8231.9|8219.9|8240.4|8228.4|8231|8219|0
1656457500000|2022-06-28 23:05:00|8232.4|8220.4|8231.5|8219.5|8235|8223|8230.1|8218.1|0
1656457800000|2022-06-28 23:10:00|8231.9|8219.9|8231.5|8219.5|8233.3|8221.3|8230.8|8218.8|0
1656458100000|2022-06-28 23:15:00|8231.9|8219.9|8231|8219|8231.9|8219.9|8229.1|8217.1|0
1656458400000|2022-06-28 23:20:00|8231.2|8219.2|8236.5|8224.5|8238.3|8226.3|8230.1|8218.1|0
1656458700000|2022-06-28 23:25:00|8236.2|8224.2|8237.9|8225.9|8238.8|8226.8|8235.5|8223.5|0
1656459000000|2022-06-28 23:30:00|8237.4|8225.4|8237.9|8225.9|8239.3|8227.3|8236.7|8224.7|0
1656459300000|2022-06-28 23:35:00|8237.4|8225.4|8237.4|8225.4|8237.9|8225.9|8234.4|8222.4|0
1656459600000|2022-06-28 23:40:00|8236.9|8224.9|8238.8|8226.8|8238.8|8226.8|8236.5|8224.5|0
1656459900000|2022-06-28 23:45:00|8239.3|8227.3|8239.3|8227.3|8241.2|8229.2|8238.8|8226.8|0
1656460200000|2022-06-28 23:50:00|8238.8|8226.8|8236|8224|8239.3|8227.3|8236|8224|0
1656460500000|2022-06-28 23:55:00|8235.5|8223.5|8236.9|8224.9|8237.9|8225.9|8233|8221|0
1656460800000|2022-06-29 00:00:00|8236.5|8224.5|8236.7|8224.7|8240.2|8228.2|8233.9|8221.9|0
1656461100000|2022-06-29 00:05:00|8236.5|8224.5|8241.2|8229.2|8246.1|8234.1|8234.1|8222.1|0
1656461400000|2022-06-29 00:10:00|8241.1|8229.1|8237.4|8225.4|8244.2|8232.2|8236.5|8224.5|0
1656461700000|2022-06-29 00:15:00|8237.9|8225.9|8251.3|8239.3|8255.9|8243.9|8237.4|8225.4|0
1656462000000|2022-06-29 00:20:00|8251.4|8239.4|8232.9|8220.9|8251.4|8239.4|8230.6|8218.6|0
1656462300000|2022-06-29 00:25:00|8232.8|8220.8|8239.8|8227.8|8242|8230|8232.8|8220.8|0
1656462600000|2022-06-29 00:30:00|8237.5|8225.5|8237.5|8225.5|8244.5|8232.5|8235.2|8223.2|0
1656462900000|2022-06-29 00:35:00|8239.8|8227.8|8228.2|8216.2|8240.9|8228.9|8228.2|8216.2|0
1656463200000|2022-06-29 00:40:00|8225.9|8213.9|8219|8207|8230.4|8218.4|8219|8207|0
1656463500000|2022-06-29 00:45:00|8221.3|8209.3|8220.1|8208.1|8223.6|8211.6|8219|8207|0
1656463800000|2022-06-29 00:50:00|8221.2|8209.2|8216.7|8204.7|8223.6|8211.6|8216.7|8204.7|0
1656464100000|2022-06-29 00:55:00|8217.2|8205.2|8221.7|8209.7|8221.8|8209.8|8217.1|8205.1|0
1656464400000|2022-06-29 01:00:00|8219.5|8207.5|8226.4|8214.4|8226.4|8214.4|8219.4|8207.4|0
1656464700000|2022-06-29 01:05:00|8224.1|8212.1|8221.8|8209.8|8226.4|8214.4|8219.5|8207.5|0
1656465000000|2022-06-29 01:10:00|8221.9|8209.9|8224.1|8212.1|8224.2|8212.2|8217.2|8205.2|0
1656465300000|2022-06-29 01:15:00|8221.9|8209.9|8222|8210|8222|8210|8219.6|8207.6|0
1656465600000|2022-06-29 01:20:00|8224.2|8212.2|8222|8210|8226.5|8214.5|8219.6|8207.6|0
1656465900000|2022-06-29 01:25:00|8221.9|8209.9|8235.7|8223.7|8235.7|8223.7|8221.9|8209.9|0
1656466200000|2022-06-29 01:30:00|8236.9|8224.9|8233.5|8221.5|8240.4|8228.4|8233.4|8221.4|0
1656466500000|2022-06-29 01:35:00|8234.6|8222.6|8241.5|8229.5|8245|8233|8233.4|8221.4|0
1656466800000|2022-06-29 01:40:00|8240.4|8228.4|8231.2|8219.2|8242.7|8230.7|8228.8|8216.8|0
1656467100000|2022-06-29 01:45:00|8232.3|8220.3|8226.5|8214.5|8233.5|8221.5|8226.5|8214.5|0
1656467400000|2022-06-29 01:50:00|8228.8|8216.8|8231.1|8219.1|8233.4|8221.4|8228.8|8216.8|0
1656467700000|2022-06-29 01:55:00|8232.3|8220.3|8233.6|8221.6|8235.7|8223.7|8231.1|8219.1|0
1656468000000|2022-06-29 02:00:00|8231.3|8219.3|8229|8217|8236|8224|8228.9|8216.9|0
1656468300000|2022-06-29 02:05:00|8228.9|8216.9|8224.4|8212.4|8229|8217|8222.1|8210.1|0
1656468600000|2022-06-29 02:10:00|8224.5|8212.5|8229.1|8217.1|8231.4|8219.4|8224.4|8212.4|0
1656468900000|2022-06-29 02:15:00|8231.4|8219.4|8226.8|8214.8|8233.8|8221.8|8226.8|8214.8|0
1656469200000|2022-06-29 02:20:00|8226.7|8214.7|8236|8224|8236|8224|8226.7|8214.7|0
1656469500000|2022-06-29 02:25:00|8235.9|8223.9|8233.7|8221.7|8236|8224|8231.4|8219.4|0
1656469800000|2022-06-29 02:30:00|8233.6|8221.6|8238.2|8226.2|8240.5|8228.5|8233.6|8221.6|0
1656470100000|2022-06-29 02:35:00|8236|8224|8238.3|8226.3|8241.8|8229.8|8236|8224|0
1656470400000|2022-06-29 02:40:00|8238.2|8226.2|8242.8|8230.8|8245.1|8233.1|8238.2|8226.2|0
1656470700000|2022-06-29 02:45:00|8242.9|8230.9|8245.2|8233.2|8247.6|8235.6|8242.8|8230.8|0
1656471300000|2022-06-29 02:55:00|8247.5|8235.5|8242.9|8230.9|8247.6|8235.6|8240.5|8228.5|0
1656471600000|2022-06-29 03:00:00|8245.2|8233.2|8238.4|8226.4|8245.3|8233.3|8238.4|8226.4|0
1656471900000|2022-06-29 03:05:00|8236.1|8224.1|8236.1|8224.1|8238.5|8226.5|8233.8|8221.8|0
1656472200000|2022-06-29 03:10:00|8233.8|8221.8|8229.3|8217.3|8233.8|8221.8|8229.2|8217.2|0
1656472500000|2022-06-29 03:15:00|8229.2|8217.2|8229.3|8217.3|8231.6|8219.6|8229.2|8217.2|0
1656472800000|2022-06-29 03:20:00|8229.2|8217.2|8231.6|8219.6|8231.6|8219.6|8229.2|8217.2|0
1656473100000|2022-06-29 03:25:00|8231.7|8219.7|8233.8|8221.8|8236.2|8224.2|8229.3|8217.3|0
1656473400000|2022-06-29 03:30:00|8232.6|8220.6|8236.1|8224.1|8236.1|8224.1|8231.5|8219.5|0
1656473700000|2022-06-29 03:35:00|8236|8224|8231.4|8219.4|8236|8224|8229.1|8217.1|0
1656474000000|2022-06-29 03:40:00|8232.5|8220.5|8238.4|8226.4|8238.4|8226.4|8232.5|8220.5|0
1656474300000|2022-06-29 03:45:00|8238.3|8226.3|8238.3|8226.3|8239.4|8227.4|8236|8224|0
1656474600000|2022-06-29 03:50:00|8238.2|8226.2|8242.8|8230.8|8242.9|8230.9|8238.2|8226.2|0
1656474900000|2022-06-29 03:55:00|8240.6|8228.6|8240.5|8228.5|8242.9|8230.9|8240.5|8228.5|0
1656475200000|2022-06-29 04:00:00|8238.2|8226.2|8240.5|8228.5|8242.8|8230.8|8238.2|8226.2|0
1656475500000|2022-06-29 04:05:00|8240.6|8228.6|8238.2|8226.2|8242.8|8230.8|8238.2|8226.2|0
1656475800000|2022-06-29 04:10:00|8235.9|8223.9|8240.6|8228.6|8240.6|8228.6|8235.9|8223.9|0
1656476100000|2022-06-29 04:15:00|8240.5|8228.5|8240.5|8228.5|8240.6|8228.6|8238.2|8226.2|0
1656476400000|2022-06-29 04:20:00|8238.2|8226.2|8240.5|8228.5|8241.7|8229.7|8238.2|8226.2|0
1656476700000|2022-06-29 04:25:00|8238.2|8226.2|8239.3|8227.3|8239.3|8227.3|8238.2|8226.2|0
1656477000000|2022-06-29 04:30:00|8238.2|8226.2|8260.9|8248.9|8263.2|8251.2|8235.9|8223.9|0
1656477300000|2022-06-29 04:35:00|8258.6|8246.6|8263.1|8251.1|8265.4|8253.4|8258.6|8246.6|0
1656477600000|2022-06-29 04:40:00|8260.8|8248.8|8269.9|8257.9|8269.9|8257.9|8260.8|8248.8|0
1656477900000|2022-06-29 04:45:00|8267.6|8255.6|8267.6|8255.6|8272.1|8260.1|8265.3|8253.3|0
1656478200000|2022-06-29 04:50:00|8265.3|8253.3|8263|8251|8267.6|8255.6|8263|8251|0
1656478500000|2022-06-29 04:55:00|8261.9|8249.9|8258.4|8246.4|8263|8251|8256.2|8244.2|0
1656478800000|2022-06-29 05:00:00|8256.2|8244.2|8265.3|8253.3|8265.3|8253.3|8256.1|8244.1|0
1656479100000|2022-06-29 05:05:00|8263|8251|8260.7|8248.7|8265.3|8253.3|8260.7|8248.7|0
1656479400000|2022-06-29 05:10:00|8260.6|8248.6|8260.7|8248.7|8263|8251|8260.6|8248.6|0
1656479700000|2022-06-29 05:15:00|8261.9|8249.9|8263|8251|8265.3|8253.3|8261.9|8249.9|0
1656480000000|2022-06-29 05:20:00|8265.3|8253.3|8265.4|8253.4|8267.7|8255.7|8260.8|8248.8|0
1656480300000|2022-06-29 05:25:00|8263.1|8251.1|8258.4|8246.4|8263.1|8251.1|8258.4|8246.4|0
1656480600000|2022-06-29 05:30:00|8258.5|8246.5|8260.7|8248.7|8260.8|8248.8|8258.4|8246.4|0
1656480900000|2022-06-29 05:35:00|8260.8|8248.8|8253.8|8241.8|8260.8|8248.8|8253.8|8241.8|0
1656481200000|2022-06-29 05:40:00|8254.9|8242.9|8258.4|8246.4|8258.5|8246.5|8251.5|8239.5|0
1656481500000|2022-06-29 05:45:00|8258.5|8246.5|8261.2|8249.2|8261.2|8249.2|8256.2|8244.2|0
1656481800000|2022-06-29 05:50:00|8261.1|8249.1|8258.8|8246.8|8261.1|8249.1|8254.2|8242.2|0
1656482100000|2022-06-29 05:55:00|8257.7|8245.7|8258.8|8246.8|8261.1|8249.1|8256.4|8244.4|0
1656482400000|2022-06-29 06:00:00|8256.5|8244.5|8247.9|8242.9|8258.8|8250.4|8233.9|8228.9|76
1656482700000|2022-06-29 06:05:00|8248.4|8243.4|8242.4|8237.4|8256.4|8251.4|8241.4|8236.4|48
1656483000000|2022-06-29 06:10:00|8242.9|8237.9|8254.4|8249.4|8255.9|8250.9|8241.4|8236.4|47
1656483300000|2022-06-29 06:15:00|8256.4|8251.4|8264.9|8259.9|8265.4|8260.4|8256.4|8251.4|76
1656483600000|2022-06-29 06:20:00|8263.9|8258.9|8257.4|8252.4|8265.4|8260.4|8253.4|8248.4|20
1656483900000|2022-06-29 06:25:00|8257.9|8252.9|8258.9|8253.9|8260.4|8255.4|8253.4|8248.4|17
1656484200000|2022-06-29 06:30:00|8259.4|8254.4|8254.9|8249.9|8264.9|8259.9|8254.9|8249.9|27
1656484500000|2022-06-29 06:35:00|8255.4|8250.4|8250.4|8245.4|8256.9|8251.9|8248.9|8243.9|12
1656484800000|2022-06-29 06:40:00|8249.9|8244.9|8243.4|8238.4|8250.4|8245.4|8243.4|8238.4|12
1656485100000|2022-06-29 06:45:00|8243.9|8238.9|8240.4|8235.4|8249.4|8244.4|8238.9|8233.9|31
1656485400000|2022-06-29 06:50:00|8239.9|8234.9|8234.4|8229.4|8240.9|8235.9|8229.9|8224.9|38
1656485700000|2022-06-29 06:55:00|8232.4|8227.4|8227.9|8222.9|8236.9|8231.9|8223.9|8218.9|77
1656486000000|2022-06-29 07:00:00|8226.9|8221.9|8252.4|8247.4|8260.9|8255.9|8226.9|8221.9|823
1656486300000|2022-06-29 07:05:00|8252.9|8247.9|8244.9|8239.9|8263.9|8258.9|8234.4|8229.4|560
1656486600000|2022-06-29 07:10:00|8245.4|8240.4|8242.4|8237.4|8254.9|8249.9|8221.9|8216.9|615
1656486900000|2022-06-29 07:15:00|8242.9|8237.9|8248.9|8243.9|8255.4|8250.4|8241.4|8236.4|217
1656487200000|2022-06-29 07:20:00|8249.4|8244.4|8242.4|8237.4|8254.9|8249.9|8234.4|8229.4|140
1656487500000|2022-06-29 07:25:00|8242.9|8237.9|8251.4|8246.4|8252.9|8247.9|8236.4|8231.4|215
1656487800000|2022-06-29 07:30:00|8250.9|8245.9|8235.9|8230.9|8250.9|8245.9|8227.9|8222.9|184
1656488100000|2022-06-29 07:35:00|8235.4|8230.4|8251.9|8246.9|8257.4|8252.4|8234.4|8229.4|130
1656488400000|2022-06-29 07:40:00|8252.7|8247.7|8254.2|8249.2|8260.2|8255.2|8248.2|8243.2|119
1656488700000|2022-06-29 07:45:00|8253.7|8248.7|8249.2|8244.2|8257.2|8252.2|8242.2|8237.2|387
1656489000000|2022-06-29 07:50:00|8248.7|8243.7|8238.2|8233.2|8255.2|8250.2|8236.7|8231.7|78
1656489300000|2022-06-29 07:55:00|8238.7|8233.7|8226.7|8221.7|8240.7|8235.7|8221.7|8216.7|140
1656489600000|2022-06-29 08:00:00|8227.2|8222.2|8239.2|8234.2|8242.2|8237.2|8222.2|8217.2|122
1656489900000|2022-06-29 08:05:00|8239.7|8234.7|8239.2|8234.2|8246.2|8241.2|8232.7|8227.7|118
1656490200000|2022-06-29 08:10:00|8239.7|8234.7|8220.7|8215.7|8243.2|8238.2|8220.7|8215.7|91
1656490500000|2022-06-29 08:15:00|8221.2|8216.2|8215.2|8210.2|8222.2|8217.2|8208.2|8203.2|107
1656490800000|2022-06-29 08:20:00|8215.7|8210.7|8213.7|8208.7|8218.2|8213.2|8210.2|8205.2|59
1656491100000|2022-06-29 08:25:00|8213.2|8208.2|8218.7|8213.7|8220.7|8215.7|8212.2|8207.2|44
1656491400000|2022-06-29 08:30:00|8219.7|8214.7|8218.7|8213.7|8227.2|8222.2|8217.2|8212.2|62
1656491700000|2022-06-29 08:35:00|8220.2|8215.2|8225.7|8220.7|8229.2|8224.2|8219.2|8214.2|101
1656492000000|2022-06-29 08:40:00|8225.2|8220.2|8224.7|8219.7|8231.7|8226.7|8218.7|8213.7|82
1656492300000|2022-06-29 08:45:00|8225.2|8220.2|8223.2|8218.2|8232.2|8227.2|8221.7|8216.7|64
1656492600000|2022-06-29 08:50:00|8223.7|8218.7|8226.2|8221.2|8228.2|8223.2|8217.7|8212.7|52
1656492900000|2022-06-29 08:55:00|8227.2|8222.2|8220.2|8215.2|8229.7|8224.7|8219.7|8214.7|30
1656493200000|2022-06-29 09:00:00|8219.2|8214.2|8220.7|8215.7|8224.2|8219.2|8215.2|8210.2|76
1656493500000|2022-06-29 09:05:00|8220.2|8215.2|8219.2|8214.2|8224.2|8219.2|8215.7|8210.7|103
1656493800000|2022-06-29 09:10:00|8219.7|8214.7|8226.7|8221.7|8226.7|8221.7|8218.7|8213.7|103
1656494100000|2022-06-29 09:15:00|8227.7|8222.7|8229.7|8224.7|8231.2|8226.2|8224.7|8219.7|86
1656494400000|2022-06-29 09:20:00|8230.2|8225.2|8221.2|8216.2|8232.7|8227.7|8220.7|8215.7|66
1656494700000|2022-06-29 09:25:00|8221.7|8216.7|8222.7|8217.7|8229.2|8224.2|8219.7|8214.7|119
1656495000000|2022-06-29 09:30:00|8221.7|8216.7|8215.7|8210.7|8223.2|8218.2|8210.7|8205.7|58
1656495300000|2022-06-29 09:35:00|8216.2|8211.2|8201.7|8196.7|8216.2|8211.2|8201.7|8196.7|55
1656495600000|2022-06-29 09:40:00|8202.2|8197.2|8204.7|8199.7|8207.7|8202.7|8200.7|8195.7|47
1656495900000|2022-06-29 09:45:00|8204.2|8199.2|8200.2|8195.2|8206.7|8201.7|8193.2|8188.2|102
1656496200000|2022-06-29 09:50:00|8198.7|8193.7|8187.2|8182.2|8200.2|8195.2|8180.2|8175.2|156
1656496500000|2022-06-29 09:55:00|8186.7|8181.7|8177.7|8172.7|8189.7|8184.7|8172.2|8167.2|118
1656496800000|2022-06-29 10:00:00|8178.2|8173.2|8193.2|8188.2|8195.7|8190.7|8178.2|8173.2|74
1656497100000|2022-06-29 10:05:00|8192.7|8187.7|8193.2|8188.2|8195.7|8190.7|8188.7|8183.7|43
1656497400000|2022-06-29 10:10:00|8192.7|8187.7|8183.7|8178.7|8192.7|8187.7|8179.7|8174.7|69
1656497700000|2022-06-29 10:15:00|8184.2|8179.2|8185.7|8180.7|8190.2|8185.2|8181.7|8176.7|75
1656498000000|2022-06-29 10:20:00|8185.2|8180.2|8179.2|8174.2|8194.2|8189.2|8179.2|8174.2|39
1656498300000|2022-06-29 10:25:00|8178.7|8173.7|8171.7|8166.7|8179.2|8174.2|8170.7|8165.7|42
1656498600000|2022-06-29 10:30:00|8171.2|8166.2|8173.2|8168.2|8178.2|8173.2|8168.7|8163.7|28
1656498900000|2022-06-29 10:35:00|8172.7|8167.7|8169.7|8164.7|8176.7|8171.7|8169.2|8164.2|47
1656499200000|2022-06-29 10:40:00|8170.2|8165.2|8173.7|8168.7|8178.2|8173.2|8170.2|8165.2|36
1656499500000|2022-06-29 10:45:00|8174.2|8169.2|8173.7|8168.7|8174.2|8169.2|8170.2|8165.2|31
1656499800000|2022-06-29 10:50:00|8173.2|8168.2|8168.7|8163.7|8173.7|8168.7|8167.2|8162.2|51
1656500100000|2022-06-29 10:55:00|8169.2|8164.2|8173.2|8168.2|8175.7|8170.7|8168.7|8163.7|55
1656500400000|2022-06-29 11:00:00|8173.7|8168.7|8170.2|8165.2|8176.2|8171.2|8167.2|8162.2|70
1656500700000|2022-06-29 11:05:00|8170.7|8165.7|8175.2|8170.2|8175.7|8170.7|8169.2|8164.2|18
1656501000000|2022-06-29 11:10:00|8174.7|8169.7|8170.7|8165.7|8175.7|8170.7|8167.2|8162.2|54
1656501300000|2022-06-29 11:15:00|8171.2|8166.2|8170.2|8165.2|8171.2|8166.2|8159.7|8154.7|76
1656501600000|2022-06-29 11:20:00|8169.7|8164.7|8166.2|8161.2|8171.7|8166.7|8165.2|8160.2|147
1656501900000|2022-06-29 11:25:00|8166.7|8161.7|8180.2|8175.2|8180.7|8175.7|8166.2|8161.2|93
1656502200000|2022-06-29 11:30:00|8180.7|8175.7|8181.7|8176.7|8184.2|8179.2|8177.7|8172.7|33
1656502500000|2022-06-29 11:35:00|8182.2|8177.2|8184.7|8179.7|8186.2|8181.2|8175.2|8170.2|48
1656502800000|2022-06-29 11:40:00|8184|8179|8186|8181|8187|8182|8182|8177|48
1656503100000|2022-06-29 11:45:00|8186.5|8181.5|8192|8187|8196|8191|8186.5|8181.5|81
1656503400000|2022-06-29 11:50:00|8192.5|8187.5|8202.5|8197.5|8204|8199|8191.5|8186.5|64
1656503700000|2022-06-29 11:55:00|8203|8198|8202|8197|8208|8203|8200|8195|81
1656504000000|2022-06-29 12:00:00|8200.5|8195.5|8215|8210|8216.5|8211.5|8200.5|8195.5|67
1656504300000|2022-06-29 12:05:00|8215.5|8210.5|8218|8213|8223.5|8218.5|8213.5|8208.5|63
1656504600000|2022-06-29 12:10:00|8217|8212|8222.5|8217.5|8225.5|8220.5|8217|8212|42
1656504900000|2022-06-29 12:15:00|8223|8218|8221.5|8216.5|8229.5|8224.5|8221|8216|67
1656505200000|2022-06-29 12:20:00|8222|8217|8213.5|8208.5|8226.5|8221.5|8213.5|8208.5|77
1656505500000|2022-06-29 12:25:00|8214|8209|8217.5|8212.5|8217.5|8212.5|8211.5|8206.5|64
1656505800000|2022-06-29 12:30:00|8218|8213|8207.5|8202.5|8218.5|8213.5|8200.5|8195.5|69
1656506100000|2022-06-29 12:35:00|8207|8202|8196|8191|8207|8202|8196|8191|57
1656506400000|2022-06-29 12:40:00|8196.5|8191.5|8202.5|8197.5|8203.5|8198.5|8196|8191|30
1656506700000|2022-06-29 12:45:00|8202|8197|8201.5|8196.5|8208|8203|8196.5|8191.5|29
1656507000000|2022-06-29 12:50:00|8202|8197|8204|8199|8207|8202|8202|8197|55
1656507300000|2022-06-29 12:55:00|8203|8198|8203.5|8198.5|8204|8199|8197|8192|40
1656507600000|2022-06-29 13:00:00|8202.5|8197.5|8208.5|8203.5|8210.5|8205.5|8201.5|8196.5|47
1656507900000|2022-06-29 13:05:00|8209|8204|8214.5|8209.5|8215|8210|8207.5|8202.5|28
1656508200000|2022-06-29 13:10:00|8214|8209|8215.5|8210.5|8218.5|8213.5|8210.5|8205.5|47
1656508500000|2022-06-29 13:15:00|8216|8211|8217.5|8212.5|8219.5|8214.5|8211|8206|43
1656508800000|2022-06-29 13:20:00|8217|8212|8218.5|8213.5|8221.5|8216.5|8216.5|8211.5|40
1656509100000|2022-06-29 13:25:00|8219|8214|8217|8212|8219.5|8214.5|8212.5|8207.5|36
1656509400000|2022-06-29 13:30:00|8216.5|8211.5|8196.5|8191.5|8219.5|8214.5|8195.5|8190.5|162
1656509700000|2022-06-29 13:35:00|8196|8191|8188.5|8183.5|8203|8198|8188|8183|130
1656510000000|2022-06-29 13:40:00|8188|8183|8194.5|8189.5|8197.5|8192.5|8182.5|8177.5|97
1656510300000|2022-06-29 13:45:00|8194|8189|8196.5|8191.5|8202|8197|8183|8178|80
1656510600000|2022-06-29 13:50:00|8196|8191|8222|8217|8228|8223|8196|8191|111
1656510900000|2022-06-29 13:55:00|8222.5|8217.5|8210|8205|8224.5|8219.5|8207|8202|109
1656511200000|2022-06-29 14:00:00|8209.5|8204.5|8219|8214|8226.5|8221.5|8202|8197|141
1656511500000|2022-06-29 14:05:00|8218.5|8213.5|8208.5|8203.5|8219.5|8214.5|8206.5|8201.5|75
1656511800000|2022-06-29 14:10:00|8207.9|8202.9|8209.9|8204.9|8219.9|8214.9|8204.9|8199.9|78
1656512100000|2022-06-29 14:15:00|8210.4|8205.4|8183.4|8178.4|8213.4|8208.4|8183.4|8178.4|118
1656512400000|2022-06-29 14:20:00|8183.9|8178.9|8184.4|8179.4|8189.9|8184.9|8177.4|8172.4|72
1656512700000|2022-06-29 14:25:00|8184.9|8179.9|8192.9|8187.9|8197.9|8192.9|8183.9|8178.9|105
1656513000000|2022-06-29 14:30:00|8192.4|8187.4|8190.9|8185.9|8203.4|8198.4|8189.9|8184.9|154
1656513300000|2022-06-29 14:35:00|8190.4|8185.4|8186.9|8181.9|8190.4|8185.4|8173.4|8168.4|89
1656513600000|2022-06-29 14:40:00|8186.4|8181.4|8193.9|8188.9|8195.4|8190.4|8183.9|8178.9|72
1656513900000|2022-06-29 14:45:00|8194.4|8189.4|8190.9|8185.9|8197.9|8192.9|8187.4|8182.4|75
1656514200000|2022-06-29 14:50:00|8190.4|8185.4|8187.9|8182.9|8194.4|8189.4|8184.9|8179.9|61
1656514500000|2022-06-29 14:55:00|8188.4|8183.4|8184.9|8179.9|8189.9|8184.9|8182.4|8177.4|56
1656514800000|2022-06-29 15:00:00|8185.4|8180.4|8180.9|8175.9|8186.9|8181.9|8179.4|8174.4|42
1656515100000|2022-06-29 15:05:00|8180.4|8175.4|8184.9|8179.9|8188.4|8183.4|8178.4|8173.4|69
1656515400000|2022-06-29 15:10:00|8185.4|8180.4|8187.9|8182.9|8192.4|8187.4|8185.4|8180.4|51
1656515700000|2022-06-29 15:15:00|8187.4|8182.4|8191.9|8186.9|8196.4|8191.4|8187.4|8182.4|87
1656516000000|2022-06-29 15:20:00|8192.4|8187.4|8182.9|8177.9|8195.4|8190.4|8178.4|8173.4|102
1656516300000|2022-06-29 15:25:00|8183.4|8178.4|8187.9|8182.9|8191.4|8186.4|8182.4|8177.4|264
1656516600000|2022-06-29 15:30:00|8188.9|8181.9|8189.9|8183.9|8191.9|8184.9|8176.9|8169.9|568
1656516900000|2022-06-29 15:35:00|8190.9|8182.9|8198.9|8191.9|8206.9|8200.9|8189.9|8182.9|172
1656517200000|2022-06-29 15:40:00|8199.9|8192.9|8187.9|8180.9|8203.9|8196.9|8186.9|8180.9|37
1656517500000|2022-06-29 15:45:00|8188.9|8181.9|8189.9|8182.9|8197.9|8190.9|8185.9|8178.9|50
1656517800000|2022-06-29 15:50:00|8188.9|8181.9|8197.9|8190.9|8198.9|8191.9|8187.9|8180.9|11
1656518100000|2022-06-29 15:55:00|8195.9|8189.9|8195.9|8188.9|8196.9|8190.9|8191.9|8183.9|29
1656518400000|2022-06-29 16:00:00|8194.9|8187.9|8193.9|8187.9|8198.9|8191.9|8189.9|8183.9|11
1656518700000|2022-06-29 16:05:00|8194.9|8186.9|8183.9|8176.9|8194.9|8188.9|8182.9|8176.9|18
1656519000000|2022-06-29 16:10:00|8184.9|8177.9|8180.9|8173.9|8186.9|8179.9|8176.9|8169.9|21
1656519300000|2022-06-29 16:15:00|8179.9|8172.9|8182.9|8175.9|8184.9|8177.9|8178.9|8171.9|5
1656519600000|2022-06-29 16:20:00|8183.9|8176.9|8172.9|8165.9|8185.9|8178.9|8172.9|8165.9|30
1656519900000|2022-06-29 16:25:00|8171.9|8164.9|8170.9|8163.9|8172.9|8166.9|8168.9|8162.9|9
1656520200000|2022-06-29 16:30:00|8171.9|8164.9|8174.9|8167.9|8174.9|8167.9|8170.9|8163.9|8
1656520500000|2022-06-29 16:35:00|8175.9|8166.9|8183.9|8176.9|8186.9|8179.9|8172.9|8166.9|17
1656520800000|2022-06-29 16:40:00|8182.9|8175.9|8185.9|8178.9|8186.9|8179.9|8182.9|8175.9|2
1656521100000|2022-06-29 16:45:00|8186.9|8179.9|8180.9|8173.9|8189.9|8182.9|8180.9|8173.9|24
1656521400000|2022-06-29 16:50:00|8179.9|8174.9|8181.9|8174.9|8183.9|8176.9|8178.9|8172.9|14
1656521700000|2022-06-29 16:55:00|8180.9|8173.9|8186.9|8178.9|8189.9|8182.9|8179.9|8172.9|16
1656522000000|2022-06-29 17:00:00|8185.9|8177.9|8184.9|8176.9|8189.9|8181.9|8182.9|8174.9|6
1656522300000|2022-06-29 17:05:00|8185.9|8177.9|8191.9|8183.9|8192.9|8184.9|8182.9|8174.9|14
1656522600000|2022-06-29 17:10:00|8193.9|8184.9|8180.9|8172.9|8193.9|8186.9|8178.9|8170.9|18
1656522900000|2022-06-29 17:15:00|8179.9|8174.9|8177.9|8170.9|8182.9|8174.9|8176.9|8168.9|2
1656523200000|2022-06-29 17:20:00|8176.9|8169.9|8178.9|8170.9|8179.9|8171.9|8174.9|8168.9|3
1656523500000|2022-06-29 17:25:00|8177.9|8168.9|8182.9|8174.9|8187.9|8178.9|8174.9|8168.9|8
1656523800000|2022-06-29 17:30:00|8184.9|8175.9|8182.9|8173.9|8185.9|8177.9|8178.9|8169.9|2
1656524100000|2022-06-29 17:35:00|8183.9|8174.9|8190.9|8181.9|8192.9|8182.9|8182.9|8173.9|7
1656524400000|2022-06-29 17:40:00|8189.9|8180.9|8191.9|8183.9|8193.9|8184.9|8188.9|8179.9|3
1656524700000|2022-06-29 17:45:00|8193.9|8182.9|8188.9|8180.9|8193.9|8183.9|8188.9|8179.9|15
1656525000000|2022-06-29 17:50:00|8190.9|8181.9|8188.9|8182.9|8191.9|8184.9|8187.9|8180.9|17
1656525300000|2022-06-29 17:55:00|8190.9|8179.9|8200.1|8188.1|8200.1|8192.9|8190.9|8179.9|12
1656525600000|2022-06-29 18:00:00|8197.8|8185.8|8209.6|8197.6|8209.7|8197.7|8197.8|8185.8|0
1656525900000|2022-06-29 18:05:00|8209.7|8197.7|8209.5|8197.5|8212|8200|8204.9|8192.9|0
1656526200000|2022-06-29 18:10:00|8207.3|8195.3|8207.2|8195.2|8209.6|8197.6|8204.9|8192.9|0
1656526500000|2022-06-29 18:15:00|8207.3|8195.3|8207.2|8195.2|8211.9|8199.9|8207.2|8195.2|0
1656526800000|2022-06-29 18:20:00|8207.1|8195.1|8202.5|8190.5|8207.2|8195.2|8200.1|8188.1|0
1656527100000|2022-06-29 18:25:00|8202.4|8190.4|8207.2|8195.2|8207.3|8195.3|8200.1|8188.1|0
1656527400000|2022-06-29 18:30:00|8206.1|8194.1|8198|8186|8207.2|8195.2|8197.8|8185.8|0
1656527700000|2022-06-29 18:35:00|8197.9|8185.9|8188.7|8176.7|8198|8186|8188.7|8176.7|0
1656528000000|2022-06-29 18:40:00|8188.8|8176.8|8177.5|8165.5|8188.8|8176.8|8177.5|8165.5|0
1656528300000|2022-06-29 18:45:00|8177.6|8165.6|8179.8|8167.8|8182.2|8170.2|8177.4|8165.4|0
1656528600000|2022-06-29 18:50:00|8179.7|8167.7|8182.2|8170.2|8182.2|8170.2|8177.4|8165.4|0
1656528900000|2022-06-29 18:55:00|8184.5|8172.5|8184.4|8172.4|8189.1|8177.1|8182.1|8170.1|0
1656529200000|2022-06-29 19:00:00|8184.5|8172.5|8184.4|8172.4|8186.8|8174.8|8179.6|8167.6|0
1656529500000|2022-06-29 19:05:00|8185.5|8173.5|8193.7|8181.7|8193.8|8181.8|8184.3|8172.3|0
1656529800000|2022-06-29 19:10:00|8192.6|8180.6|8191.2|8179.2|8193.6|8181.6|8186.6|8174.6|0
1656530100000|2022-06-29 19:15:00|8191.3|8179.3|8195.9|8183.9|8203|8191|8188.9|8176.9|0
1656530400000|2022-06-29 19:20:00|8194.8|8182.8|8198.5|8186.5|8198.5|8186.5|8193.6|8181.6|0
1656530700000|2022-06-29 19:25:00|8198.4|8186.4|8202.8|8190.8|8205.1|8193.1|8196.1|8184.1|0
1656531000000|2022-06-29 19:30:00|8202.7|8190.7|8186.3|8174.3|8202.8|8190.8|8184|8172|0
1656531300000|2022-06-29 19:35:00|8186.4|8174.4|8181.8|8169.8|8188.7|8176.7|8179.3|8167.3|0
1656531600000|2022-06-29 19:40:00|8184.1|8172.1|8179.5|8167.5|8184.1|8172.1|8177.1|8165.1|0
1656531900000|2022-06-29 19:45:00|8181.8|8169.8|8177.1|8165.1|8184.1|8172.1|8174.7|8162.7|0
1656532200000|2022-06-29 19:50:00|8177.2|8165.2|8176.2|8164.2|8183.1|8171.1|8170.3|8158.3|0
1656532500000|2022-06-29 19:55:00|8177.3|8165.3|8173.7|8161.7|8183|8171|8173.6|8161.6|0
1656532800000|2022-06-29 20:00:00|8175.1|8163.1|8179.5|8167.5|8181.3|8169.3|8171.4|8159.4|0
1656533100000|2022-06-29 20:05:00|8179.9|8167.9|8178.1|8166.1|8181.3|8169.3|8176|8164|0
1656533400000|2022-06-29 20:10:00|8177.4|8165.4|8168.8|8156.8|8178.5|8166.5|8168.8|8156.8|0
1656533700000|2022-06-29 20:15:00|8169.2|8157.2|8175.5|8163.5|8175.5|8163.5|8169|8157|0
1656534000000|2022-06-29 20:20:00|8176|8164|8174.6|8162.6|8178.1|8166.1|8174.1|8162.1|0
1656534300000|2022-06-29 20:25:00|8174.4|8162.4|8175.1|8163.1|8178.1|8166.1|8173.9|8161.9|0
1656534600000|2022-06-29 20:30:00|8175.3|8163.3|8179.5|8167.5|8179.9|8167.9|8175.1|8163.1|0
1656534900000|2022-06-29 20:35:00|8179|8167|8178.1|8166.1|8179.2|8167.2|8177.4|8165.4|0
1656535200000|2022-06-29 20:40:00|8178.3|8166.3|8178.2|8166.2|8179.2|8167.2|8178.1|8166.1|0
1656535500000|2022-06-29 20:45:00|8178.7|8166.7|8180.8|8168.8|8180.8|8168.8|8178.7|8166.7|0
1656535800000|2022-06-29 20:50:00|8180.6|8168.6|8178.7|8166.7|8180.6|8168.6|8178.2|8166.2|0
1656536100000|2022-06-29 20:55:00|8178.2|8166.2|8178.7|8166.7|8180.1|8168.1|8177.5|8165.5|0
1656536400000|2022-06-29 21:00:00|8178.9|8166.9|8179.6|8167.6|8179.9|8167.9|8178.9|8166.9|0
1656536700000|2022-06-29 21:05:00|8179.2|8167.2|8178.9|8166.9|8179.6|8167.6|8178.9|8166.9|0
1656537000000|2022-06-29 21:10:00|8178.5|8166.5|8178.5|8166.5|8178.9|8166.9|8178.2|8166.2|0
1656537300000|2022-06-29 21:15:00|8178.9|8166.9|8178.9|8166.9|8178.9|8166.9|8178.7|8166.7|0
1656537600000|2022-06-29 21:20:00|8178.7|8166.7|8178.9|8166.9|8178.9|8166.9|8178.7|8166.7|0
1656537900000|2022-06-29 21:25:00|8179.2|8167.2|8179.2|8167.2|8179.4|8167.4|8178.9|8166.9|0
1656538200000|2022-06-29 21:30:00|8179.1|8167.1|8178.2|8166.2|8179.1|8167.1|8178.2|8166.2|0
1656538500000|2022-06-29 21:35:00|8178.7|8166.7|8178.2|8166.2|8178.9|8166.9|8178.2|8166.2|0
1656538800000|2022-06-29 21:40:00|8178.5|8166.5|8178.7|8166.7|8178.9|8166.9|8178.2|8166.2|0
1656539100000|2022-06-29 21:45:00|8178.5|8166.5|8178.5|8166.5|8178.5|8166.5|8178.5|8166.5|0
1656539400000|2022-06-29 21:50:00|8178.9|8166.9|8178.7|8166.7|8178.9|8166.9|8178.5|8166.5|0
1656539700000|2022-06-29 21:55:00|8178.5|8166.5|8178.5|8166.5|8178.7|8166.7|8178.5|8166.5|0
1656540000000|2022-06-29 22:00:00|8178.6|8166.6|8177.1|8165.1|8181.7|8169.7|8176.1|8164.1|0
1656540300000|2022-06-29 22:05:00|8177.5|8165.5|8175.9|8163.9|8178.2|8166.2|8174|8162|0
1656540600000|2022-06-29 22:10:00|8176.1|8164.1|8174.3|8162.3|8176.1|8164.1|8173.8|8161.8|0
1656540900000|2022-06-29 22:15:00|8173.8|8161.8|8176.6|8164.6|8178.5|8166.5|8173.8|8161.8|0
1656541200000|2022-06-29 22:20:00|8176.8|8164.8|8178.7|8166.7|8179.2|8167.2|8176.6|8164.6|0
1656541500000|2022-06-29 22:25:00|8179.2|8167.2|8180.1|8168.1|8181|8169|8179.2|8167.2|0
1656541800000|2022-06-29 22:30:00|8180.3|8168.3|8178.2|8166.2|8180.6|8168.6|8177.3|8165.3|0
1656542100000|2022-06-29 22:35:00|8177.8|8165.8|8176.6|8164.6|8177.8|8165.8|8176.6|8164.6|0
1656542400000|2022-06-29 22:40:00|8176.8|8164.8|8176.6|8164.6|8177.1|8165.1|8176.1|8164.1|0
1656542700000|2022-06-29 22:45:00|8176.8|8164.8|8176.7|8164.7|8177.1|8165.1|8175.3|8163.3|0
1656543000000|2022-06-29 22:50:00|8176.6|8164.6|8179.2|8167.2|8180.1|8168.1|8176.2|8164.2|0
1656543300000|2022-06-29 22:55:00|8179|8167|8176.7|8164.7|8179|8167|8176.2|8164.2|0
1656543600000|2022-06-29 23:00:00|8176.9|8164.9|8173.1|8161.1|8177.3|8165.3|8172.7|8160.7|0
1656543900000|2022-06-29 23:05:00|8172.7|8160.7|8173.6|8161.6|8174.5|8162.5|8172.7|8160.7|0
1656544200000|2022-06-29 23:10:00|8174.1|8162.1|8174.8|8162.8|8175.5|8163.5|8174.1|8162.1|0
1656544500000|2022-06-29 23:15:00|8174.3|8162.3|8174.1|8162.1|8175.5|8163.5|8173.6|8161.6|0
1656544800000|2022-06-29 23:20:00|8174.5|8162.5|8168.3|8156.3|8174.5|8162.5|8167.3|8155.3|0
1656545100000|2022-06-29 23:25:00|8168.5|8156.5|8167.5|8155.5|8170.3|8158.3|8166.6|8154.6|0
1656545400000|2022-06-29 23:30:00|8166.3|8154.3|8168.3|8156.3|8168.3|8156.3|8164.7|8152.7|0
1656545700000|2022-06-29 23:35:00|8168.2|8156.2|8168.7|8156.7|8170.4|8158.4|8167.8|8155.8|0
1656546000000|2022-06-29 23:40:00|8168.3|8156.3|8170.4|8158.4|8170.8|8158.8|8168.3|8156.3|0
1656546300000|2022-06-29 23:45:00|8170.8|8158.8|8171.3|8159.3|8171.8|8159.8|8169.2|8157.2|0
1656546600000|2022-06-29 23:50:00|8170.8|8158.8|8168|8156|8171.3|8159.3|8167.8|8155.8|0
1656546900000|2022-06-29 23:55:00|8167.3|8155.3|8168.7|8156.7|8169.7|8157.7|8167.3|8155.3|0
1656547200000|2022-06-30 00:00:00|8168.3|8156.3|8165.1|8153.1|8169.2|8157.2|8155|8143|0
1656547500000|2022-06-30 00:05:00|8165.6|8153.6|8169.3|8157.3|8172.3|8160.3|8165.6|8153.6|0
1656547800000|2022-06-30 00:10:00|8168.8|8156.8|8168.4|8156.4|8169.8|8157.8|8165.1|8153.1|0
1656548100000|2022-06-30 00:15:00|8168.3|8156.3|8169.5|8157.5|8171.8|8159.8|8160.3|8148.3|0
1656548400000|2022-06-30 00:20:00|8170.6|8158.6|8167.2|8155.2|8171.8|8159.8|8164.9|8152.9|0
1656548700000|2022-06-30 00:25:00|8168.3|8156.3|8169.5|8157.5|8171.8|8159.8|8167.1|8155.1|0
1656549000000|2022-06-30 00:30:00|8170.6|8158.6|8169.4|8157.4|8176.3|8164.3|8169.4|8157.4|0
1656549300000|2022-06-30 00:35:00|8171.7|8159.7|8171.7|8159.7|8176.3|8164.3|8169.4|8157.4|0
1656549600000|2022-06-30 00:40:00|8174|8162|8178.6|8166.6|8180.9|8168.9|8174|8162|0
1656549900000|2022-06-30 00:45:00|8178.7|8166.7|8171.7|8159.7|8180.9|8168.9|8169.5|8157.5|0
1656550200000|2022-06-30 00:50:00|8169.5|8157.5|8169.4|8157.4|8174|8162|8167.1|8155.1|0
1656550500000|2022-06-30 00:55:00|8167.1|8155.1|8171.7|8159.7|8171.7|8159.7|8167.1|8155.1|0
1656550800000|2022-06-30 01:00:00|8169.4|8157.4|8160.2|8148.2|8169.4|8157.4|8160.2|8148.2|0
1656551100000|2022-06-30 01:05:00|8160.3|8148.3|8155.6|8143.6|8163.7|8151.7|8155.6|8143.6|0
1656551400000|2022-06-30 01:10:00|8157.9|8145.9|8153.8|8141.8|8157.9|8145.9|8149.8|8137.8|0
1656551700000|2022-06-30 01:15:00|8153.7|8141.7|8146.8|8134.8|8153.7|8141.7|8144.5|8132.5|0
1656552000000|2022-06-30 01:20:00|8146.9|8134.9|8146.9|8134.9|8151.5|8139.5|8142.3|8130.3|0
1656552300000|2022-06-30 01:25:00|8149.2|8137.2|8149.2|8137.2|8149.2|8137.2|8144.6|8132.6|0
1656552600000|2022-06-30 01:30:00|8149.3|8137.3|8158.4|8146.4|8160.6|8148.6|8146.9|8134.9|0
1656552900000|2022-06-30 01:35:00|8158.3|8146.3|8160.6|8148.6|8165.2|8153.2|8156|8144|0
1656553200000|2022-06-30 01:40:00|8158.3|8146.3|8158.4|8146.4|8160.6|8148.6|8153.7|8141.7|0
1656553500000|2022-06-30 01:45:00|8159.5|8147.5|8158.3|8146.3|8165.2|8153.2|8158.3|8146.3|0
1656553800000|2022-06-30 01:50:00|8159.4|8147.4|8156|8144|8162.9|8150.9|8156|8144|0
1656554100000|2022-06-30 01:55:00|8153.7|8141.7|8146.8|8134.8|8156|8144|8146.8|8134.8|0
1656554400000|2022-06-30 02:00:00|8146.9|8134.9|8153.7|8141.7|8153.7|8141.7|8146.8|8134.8|0
1656554700000|2022-06-30 02:05:00|8153.8|8141.8|8156|8144|8156|8144|8151.4|8139.4|0
1656555000000|2022-06-30 02:10:00|8157.2|8145.2|8158.3|8146.3|8162.9|8150.9|8153.8|8141.8|0
1656555300000|2022-06-30 02:15:00|8158.4|8146.4|8158.4|8146.4|8160.6|8148.6|8158.3|8146.3|0
1656555600000|2022-06-30 02:20:00|8158.3|8146.3|8162.9|8150.9|8165.3|8153.3|8156.1|8144.1|0
1656555900000|2022-06-30 02:25:00|8163|8151|8165.4|8153.4|8167.6|8155.6|8162.9|8150.9|0
1656556200000|2022-06-30 02:30:00|8167.7|8155.7|8158.6|8146.6|8167.7|8155.7|8158.6|8146.6|0
1656556500000|2022-06-30 02:35:00|8160.8|8148.8|8158.5|8146.5|8160.9|8148.9|8156.3|8144.3|0
1656556800000|2022-06-30 02:40:00|8159.7|8147.7|8160.9|8148.9|8163.1|8151.1|8158.5|8146.5|0
1656557100000|2022-06-30 02:45:00|8162|8150|8153.9|8141.9|8163.2|8151.2|8153.8|8141.8|0
1656557400000|2022-06-30 02:50:00|8156.1|8144.1|8158.5|8146.5|8159.6|8147.6|8153.9|8141.9|0
1656557700000|2022-06-30 02:55:00|8160.8|8148.8|8167.6|8155.6|8167.6|8155.6|8160.8|8148.8|0
1656558000000|2022-06-30 03:00:00|8167.5|8155.5|8169.9|8157.9|8169.9|8157.9|8167.5|8155.5|0
1656558300000|2022-06-30 03:05:00|8172.2|8160.2|8167.6|8155.6|8172.2|8160.2|8165.3|8153.3|0
1656558600000|2022-06-30 03:10:00|8167.7|8155.7|8165.3|8153.3|8169.9|8157.9|8165.3|8153.3|0
1656558900000|2022-06-30 03:15:00|8165.4|8153.4|8167.6|8155.6|8169.9|8157.9|8164.1|8152.1|0
1656559200000|2022-06-30 03:20:00|8166.4|8154.4|8169.9|8157.9|8169.9|8157.9|8165.3|8153.3|0
1656559500000|2022-06-30 03:25:00|8169.8|8157.8|8167.6|8155.6|8169.9|8157.9|8165.3|8153.3|0
1656559800000|2022-06-30 03:30:00|8165.3|8153.3|8160.7|8148.7|8167.6|8155.6|8160.7|8148.7|0
1656560100000|2022-06-30 03:35:00|8160.8|8148.8|8156.2|8144.2|8163|8151|8153.9|8141.9|0
1656560400000|2022-06-30 03:40:00|8155|8143|8153.9|8141.9|8156.2|8144.2|8153.9|8141.9|0
1656560700000|2022-06-30 03:45:00|8156.2|8144.2|8142.5|8130.5|8156.2|8144.2|8142.5|8130.5|0
1656561000000|2022-06-30 03:50:00|8144.8|8132.8|8143.7|8131.7|8144.8|8132.8|8142.5|8130.5|0
1656561300000|2022-06-30 03:55:00|8144.8|8132.8|8143.8|8131.8|8145|8133|8142.5|8130.5|0
1656561600000|2022-06-30 04:00:00|8142.7|8130.7|8142.6|8130.6|8145|8133|8140.3|8128.3|0
1656561900000|2022-06-30 04:05:00|8144.9|8132.9|8144.9|8132.9|8147.2|8135.2|8144.9|8132.9|0
1656562200000|2022-06-30 04:10:00|8144.8|8132.8|8147.2|8135.2|8148.3|8136.3|8142.6|8130.6|0
1656562500000|2022-06-30 04:15:00|8148.3|8136.3|8149.5|8137.5|8149.5|8137.5|8147.2|8135.2|0
1656562800000|2022-06-30 04:20:00|8148.4|8136.4|8150.6|8138.6|8151.7|8139.7|8147.1|8135.1|0
1656563100000|2022-06-30 04:25:00|8151.7|8139.7|8149.4|8137.4|8151.7|8139.7|8149.4|8137.4|0
1656563400000|2022-06-30 04:30:00|8149.5|8137.5|8147.2|8135.2|8151.7|8139.7|8144.9|8132.9|0
1656563700000|2022-06-30 04:35:00|8147.1|8135.1|8144.8|8132.8|8147.2|8135.2|8140.3|8128.3|0
1656564000000|2022-06-30 04:40:00|8144.9|8132.9|8149.4|8137.4|8149.4|8137.4|8144.9|8132.9|0
1656564300000|2022-06-30 04:45:00|8147.1|8135.1|8147.2|8135.2|8149.4|8137.4|8147.1|8135.1|0
1656564600000|2022-06-30 04:50:00|8147.1|8135.1|8147.1|8135.1|8147.2|8135.2|8147.1|8135.1|0
1656564900000|2022-06-30 04:55:00|8144.8|8132.8|8147.1|8135.1|8149.4|8137.4|8144.8|8132.8|0
1656565200000|2022-06-30 05:00:00|8148.2|8136.2|8149.3|8137.3|8151.7|8139.7|8144.7|8132.7|0
1656565500000|2022-06-30 05:05:00|8149.4|8137.4|8147|8135|8149.4|8137.4|8144.7|8132.7|0
1656565800000|2022-06-30 05:10:00|8147.1|8135.1|8147.1|8135.1|8147.1|8135.1|8142.5|8130.5|0
1656566100000|2022-06-30 05:15:00|8149.4|8137.4|8144.7|8132.7|8149.5|8137.5|8144.7|8132.7|0
1656566400000|2022-06-30 05:20:00|8144|8132|8135.7|8123.7|8144|8132|8134.6|8122.6|0
1656566700000|2022-06-30 05:25:00|8136.8|8124.8|8136.3|8124.3|8136.8|8124.8|8116.2|8104.2|0
1656567000000|2022-06-30 05:30:00|8135.1|8123.1|8125.7|8113.7|8137.3|8125.3|8123.7|8111.7|0
1656567300000|2022-06-30 05:35:00|8125.6|8113.6|8121|8109|8125.7|8113.7|8116.4|8104.4|0
1656567600000|2022-06-30 05:40:00|8122.1|8110.1|8118.5|8106.5|8124.4|8112.4|8116.2|8104.2|0
1656567900000|2022-06-30 05:45:00|8119.7|8107.7|8123.3|8111.3|8127.9|8115.9|8119.7|8107.7|0
1656568200000|2022-06-30 05:50:00|8123.4|8111.4|8112|8100|8125.6|8113.6|8112|8100|0
1656568500000|2022-06-30 05:55:00|8114.3|8102.3|8116.7|8104.7|8118.9|8106.9|8112|8100|0
1656568800000|2022-06-30 06:00:00|8121.2|8109.2|8118.9|8113.9|8136.4|8131.4|8118.9|8107|38
1656569100000|2022-06-30 06:05:00|8118.4|8113.4|8100.4|8095.4|8118.4|8113.4|8099.9|8094.9|55
1656569400000|2022-06-30 06:10:00|8099.9|8094.9|8111.4|8106.4|8113.4|8108.4|8098.4|8093.4|20
1656569700000|2022-06-30 06:15:00|8111.9|8106.9|8108.9|8103.9|8114.4|8109.4|8105.4|8100.4|15
1656570000000|2022-06-30 06:20:00|8108.4|8103.4|8107.9|8102.9|8111.4|8106.4|8104.4|8099.4|32
1656570300000|2022-06-30 06:25:00|8109.9|8104.9|8098.9|8093.9|8110.4|8105.4|8097.9|8092.9|34
1656570600000|2022-06-30 06:30:00|8097.4|8092.4|8092.9|8087.9|8099.9|8094.9|8090.4|8085.4|65
1656570900000|2022-06-30 06:35:00|8092.4|8087.4|8090.9|8085.9|8096.4|8091.4|8078.4|8073.4|68
1656571200000|2022-06-30 06:40:00|8091.4|8086.4|8084.9|8079.9|8096.4|8091.4|8079.9|8074.9|24
1656571500000|2022-06-30 06:45:00|8085.4|8080.4|8092.9|8087.9|8093.9|8088.9|8082.4|8077.4|73
1656571800000|2022-06-30 06:50:00|8093.4|8088.4|8086.9|8081.9|8099.9|8094.9|8080.4|8075.4|96
1656572100000|2022-06-30 06:55:00|8087.4|8082.4|8094.4|8089.4|8094.4|8089.4|8084.9|8079.9|30
1656572400000|2022-06-30 07:00:00|8095.9|8090.9|8102.4|8097.4|8111.4|8106.4|8085.4|8080.4|661
1656572700000|2022-06-30 07:05:00|8101.4|8096.4|8095.9|8090.9|8108.9|8103.9|8085.9|8080.9|403
1656573000000|2022-06-30 07:10:00|8095.4|8090.4|8083.9|8078.9|8104.9|8099.9|8074.4|8069.4|366
1656573300000|2022-06-30 07:15:00|8081.9|8076.9|8065.9|8060.9|8081.9|8076.9|8059.9|8054.9|248
1656573600000|2022-06-30 07:20:00|8065.4|8060.4|8055.9|8050.9|8068.9|8063.9|8047.4|8042.4|227
1656573900000|2022-06-30 07:25:00|8055.4|8050.4|8054.9|8049.9|8070.4|8065.4|8048.9|8043.9|254
1656574200000|2022-06-30 07:30:00|8055.4|8050.4|8094.4|8089.4|8094.4|8089.4|8050.4|8045.4|307
1656574500000|2022-06-30 07:35:00|8095.4|8090.4|8087.9|8082.9|8097.4|8092.4|8083.9|8078.9|141
1656574800000|2022-06-30 07:40:00|8088.1|8083.1|8111.1|8106.1|8114.6|8109.6|8088.1|8083.1|220
1656575100000|2022-06-30 07:45:00|8116.1|8111.1|8112.1|8107.1|8118.1|8113.1|8099.1|8094.1|144
1656575400000|2022-06-30 07:50:00|8112.6|8107.6|8106.6|8101.6|8114.6|8109.6|8106.1|8101.1|65
1656575700000|2022-06-30 07:55:00|8107.1|8102.1|8084.1|8079.1|8107.1|8102.1|8084.1|8079.1|257
1656576000000|2022-06-30 08:00:00|8084.6|8079.6|8113.1|8108.1|8113.1|8108.1|8082.1|8077.1|99
1656576300000|2022-06-30 08:05:00|8113.6|8108.6|8107.1|8102.1|8119.1|8114.1|8101.1|8096.1|142
1656576600000|2022-06-30 08:10:00|8106.6|8101.6|8106.1|8101.1|8113.1|8108.1|8101.6|8096.6|82
1656576900000|2022-06-30 08:15:00|8105.6|8100.6|8087.1|8082.1|8106.1|8101.1|8086.6|8081.6|67
1656577200000|2022-06-30 08:20:00|8086.6|8081.6|8084.1|8079.1|8092.6|8087.6|8081.1|8076.1|86
1656577500000|2022-06-30 08:25:00|8083.6|8078.6|8070.1|8065.1|8088.6|8083.6|8068.1|8063.1|110
1656577800000|2022-06-30 08:30:00|8069.6|8064.6|8059.1|8054.1|8076.1|8071.1|8056.6|8051.6|135
1656578100000|2022-06-30 08:35:00|8058.6|8053.6|8086.1|8081.1|8092.1|8087.1|8051.1|8046.1|462
1656578400000|2022-06-30 08:40:00|8085.6|8080.6|8103.1|8098.1|8103.1|8098.1|8075.1|8070.1|107
1656578700000|2022-06-30 08:45:00|8102.6|8097.6|8086.1|8081.1|8102.6|8097.6|8082.1|8077.1|78
1656579000000|2022-06-30 08:50:00|8085.6|8080.6|8093.1|8088.1|8095.1|8090.1|8083.1|8078.1|84
1656579300000|2022-06-30 08:55:00|8093.6|8088.6|8085.1|8080.1|8096.1|8091.1|8084.6|8079.6|34
1656579600000|2022-06-30 09:00:00|8084.6|8079.6|8077.6|8072.6|8090.1|8085.1|8073.1|8068.1|43
1656579900000|2022-06-30 09:05:00|8078.1|8073.1|8070.1|8065.1|8087.1|8082.1|8070.1|8065.1|47
1656580200000|2022-06-30 09:10:00|8068.6|8063.6|8050.1|8045.1|8070.1|8065.1|8050.1|8045.1|99
1656580500000|2022-06-30 09:15:00|8050.6|8045.6|8044.1|8039.1|8052.6|8047.6|8042.6|8037.6|69
1656580800000|2022-06-30 09:20:00|8044.6|8039.6|8044.1|8039.1|8047.1|8042.1|8037.6|8032.6|47
1656581100000|2022-06-30 09:25:00|8043.6|8038.6|8043.1|8038.1|8049.1|8044.1|8040.1|8035.1|43
1656581400000|2022-06-30 09:30:00|8043.6|8038.6|8046.1|8041.1|8052.6|8047.6|8039.1|8034.1|136
1656581700000|2022-06-30 09:35:00|8046.6|8041.6|8047.1|8042.1|8047.1|8042.1|8038.6|8033.6|162
1656582000000|2022-06-30 09:40:00|8046.6|8041.6|8049.1|8044.1|8050.1|8045.1|8042.1|8037.1|72
1656582300000|2022-06-30 09:45:00|8050.1|8045.1|8048.6|8043.6|8056.6|8051.6|8046.6|8041.6|35
1656582600000|2022-06-30 09:50:00|8047.6|8042.6|8053.1|8048.1|8054.1|8049.1|8043.1|8038.1|62
1656582900000|2022-06-30 09:55:00|8053.6|8048.6|8067.1|8062.1|8070.1|8065.1|8052.1|8047.1|128
1656583200000|2022-06-30 10:00:00|8066.1|8061.1|8065.6|8060.6|8070.1|8065.1|8061.6|8056.6|95
1656583500000|2022-06-30 10:05:00|8066.6|8061.6|8066.1|8061.1|8067.6|8062.6|8056.1|8051.1|115
1656583800000|2022-06-30 10:10:00|8066.6|8061.6|8058.1|8053.1|8069.6|8064.6|8058.1|8053.1|72
1656584100000|2022-06-30 10:15:00|8057.6|8052.6|8056.1|8051.1|8059.6|8054.6|8054.1|8049.1|23
1656584400000|2022-06-30 10:20:00|8055.6|8050.6|8055.6|8050.6|8057.6|8052.6|8054.1|8049.1|60
1656584700000|2022-06-30 10:25:00|8054.6|8049.6|8038.6|8033.6|8056.1|8051.1|8038.6|8033.6|53
1656585000000|2022-06-30 10:30:00|8039.1|8034.1|8038.1|8033.1|8041.1|8036.1|8034.6|8029.6|41
1656585300000|2022-06-30 10:35:00|8037.6|8032.6|8024.1|8019.1|8038.6|8033.6|8020.1|8015.1|108
1656585600000|2022-06-30 10:40:00|8023.6|8018.6|8026.1|8021.1|8026.6|8021.6|8017.6|8012.6|59
1656585900000|2022-06-30 10:45:00|8025.6|8020.6|8016.1|8011.1|8025.6|8020.6|8013.6|8008.6|58
1656586200000|2022-06-30 10:50:00|8015.6|8010.6|8017.6|8012.6|8020.1|8015.1|8013.6|8008.6|51
1656586500000|2022-06-30 10:55:00|8018.1|8013.1|8029.1|8024.1|8029.1|8024.1|8017.1|8012.1|54
1656586800000|2022-06-30 11:00:00|8029.6|8024.6|8016.1|8011.1|8031.6|8026.6|8014.6|8009.6|70
1656587100000|2022-06-30 11:05:00|8015.6|8010.6|8020.6|8015.6|8022.1|8017.1|8015.1|8010.1|38
1656587400000|2022-06-30 11:10:00|8021.1|8016.1|8018.6|8013.6|8023.1|8018.1|8011.6|8006.6|87
1656587700000|2022-06-30 11:15:00|8018.1|8013.1|8008.6|8003.6|8022.6|8017.6|8005.6|8000.6|122
1656588000000|2022-06-30 11:20:00|8009.1|8004.1|8011.6|8006.6|8014.1|8009.1|8007.6|8002.6|60
1656588300000|2022-06-30 11:25:00|8012.1|8007.1|8021.1|8016.1|8021.6|8016.6|8010.6|8005.6|47
1656588600000|2022-06-30 11:30:00|8020.6|8015.6|8014.1|8009.1|8020.6|8015.6|8009.6|8004.6|142
1656588900000|2022-06-30 11:35:00|8013.6|8008.6|8007.6|8002.6|8018.6|8013.6|8006.1|8001.1|73
1656589200000|2022-06-30 11:40:00|8008.9|8003.9|8009.9|8004.9|8014.4|8009.4|8005.4|8000.4|55
1656589500000|2022-06-30 11:45:00|8010.4|8005.4|8007.4|8002.4|8013.9|8008.9|8002.4|7997.4|147
1656589800000|2022-06-30 11:50:00|8006.9|8001.9|8007.4|8002.4|8010.9|8005.9|8001.9|7996.9|95
1656590100000|2022-06-30 11:55:00|8006.9|8001.9|8015.4|8010.4|8015.4|8010.4|8005.9|8000.9|47
1656590400000|2022-06-30 12:00:00|8014.9|8009.9|8026.9|8021.9|8028.9|8023.9|8012.4|8007.4|135
1656590700000|2022-06-30 12:05:00|8026.4|8021.4|8015.9|8010.9|8030.9|8025.9|8013.4|8008.4|65
1656591000000|2022-06-30 12:10:00|8016.4|8011.4|8018.9|8013.9|8022.4|8017.4|8014.9|8009.9|26
1656591300000|2022-06-30 12:15:00|8020.4|8015.4|8019.4|8014.4|8025.4|8020.4|8017.4|8012.4|59
1656591600000|2022-06-30 12:20:00|8018.4|8013.4|8029.4|8024.4|8031.9|8026.9|8018.4|8013.4|29
1656591900000|2022-06-30 12:25:00|8028.9|8023.9|8033.4|8028.4|8038.4|8033.4|8028.4|8023.4|56
1656592200000|2022-06-30 12:30:00|8032.9|8027.9|8049.4|8044.4|8052.4|8047.4|8032.9|8027.9|254
1656592500000|2022-06-30 12:35:00|8049.9|8044.9|8044.9|8039.9|8057.4|8052.4|8044.4|8039.4|72
1656592800000|2022-06-30 12:40:00|8044.4|8039.4|8047.4|8042.4|8051.4|8046.4|8038.4|8033.4|55
1656593100000|2022-06-30 12:45:00|8047.9|8042.9|8044.4|8039.4|8055.4|8050.4|8042.4|8037.4|41
1656593400000|2022-06-30 12:50:00|8044.9|8039.9|8035.9|8030.9|8045.4|8040.4|8033.4|8028.4|67
1656593700000|2022-06-30 12:55:00|8035.4|8030.4|8021.4|8016.4|8036.4|8031.4|8020.9|8015.9|59
1656594000000|2022-06-30 13:00:00|8020.9|8015.9|8023.4|8018.4|8024.9|8019.9|8016.4|8011.4|160
1656594300000|2022-06-30 13:05:00|8023.9|8018.9|8026.4|8021.4|8028.9|8023.9|8019.9|8014.9|59
1656594600000|2022-06-30 13:10:00|8025.9|8020.9|8023.4|8018.4|8027.4|8022.4|8020.9|8015.9|42
1656594900000|2022-06-30 13:15:00|8023.9|8018.9|8025.9|8020.9|8031.4|8026.4|8020.9|8015.9|58
1656595200000|2022-06-30 13:20:00|8026.4|8021.4|8017.4|8012.4|8026.4|8021.4|8016.9|8011.9|43
1656595500000|2022-06-30 13:25:00|8016.9|8011.9|8022.9|8017.9|8025.4|8020.4|8016.9|8011.9|47
1656595800000|2022-06-30 13:30:00|8024.4|8019.4|8015.4|8010.4|8034.4|8029.4|8010.4|8005.4|137
1656596100000|2022-06-30 13:35:00|8015.9|8010.9|7998.4|7993.4|8016.4|8011.4|7997.9|7992.9|92
1656596400000|2022-06-30 13:40:00|7997.9|7992.9|8006.9|8001.9|8011.4|8006.4|7995.9|7990.9|117
1656596700000|2022-06-30 13:45:00|8007.4|8002.4|8013.4|8008.4|8016.4|8011.4|8002.9|7997.9|132
1656597000000|2022-06-30 13:50:00|8013.9|8008.9|8010.4|8005.4|8016.4|8011.4|8003.9|7998.9|130
1656597300000|2022-06-30 13:55:00|8010.9|8005.9|8014.4|8009.4|8021.4|8016.4|8006.9|8001.9|129
1656597600000|2022-06-30 14:00:00|8014.9|8009.9|8018.4|8013.4|8023.4|8018.4|8009.9|8004.9|109
1656597900000|2022-06-30 14:05:00|8018.9|8013.9|8027.4|8022.4|8028.4|8023.4|8016.9|8011.9|112
1656598200000|2022-06-30 14:10:00|8026.9|8021.9|8040.4|8035.4|8040.9|8035.9|8024.9|8019.9|119
1656598500000|2022-06-30 14:15:00|8040.9|8035.9|8041.9|8036.9|8049.9|8044.9|8035.9|8030.9|110
1656598800000|2022-06-30 14:20:00|8041.4|8036.4|8036.4|8031.4|8041.4|8036.4|8033.4|8028.4|117
1656599100000|2022-06-30 14:25:00|8035.4|8030.4|8032.9|8027.9|8040.4|8035.4|8027.9|8022.9|1134
1656599400000|2022-06-30 14:30:00|8032.4|8027.4|8060.9|8055.9|8063.4|8058.4|8030.9|8025.9|185
1656599700000|2022-06-30 14:35:00|8061.4|8056.4|8052.4|8047.4|8065.4|8060.4|8052.4|8047.4|128
1656600000000|2022-06-30 14:40:00|8051.9|8046.9|8047.9|8042.9|8055.4|8050.4|8045.4|8040.4|97
1656600300000|2022-06-30 14:45:00|8048.4|8043.4|8055.9|8050.9|8056.9|8051.9|8046.4|8041.4|83
1656600600000|2022-06-30 14:50:00|8056.9|8051.9|8065.9|8060.9|8071.4|8066.4|8054.9|8049.9|96
1656600900000|2022-06-30 14:55:00|8066.4|8061.4|8077.9|8072.9|8079.9|8074.9|8065.4|8060.4|141
1656601200000|2022-06-30 15:00:00|8077.4|8072.4|8071.9|8066.9|8077.4|8072.4|8065.9|8060.9|132
1656601500000|2022-06-30 15:05:00|8072.4|8067.4|8092.9|8087.9|8094.4|8089.4|8072.4|8067.4|173
1656601800000|2022-06-30 15:10:00|8093.4|8088.4|8093.9|8088.9|8098.9|8093.9|8087.9|8082.9|141
1656602100000|2022-06-30 15:15:00|8093.4|8088.4|8098.9|8093.9|8104.9|8099.9|8092.4|8087.4|145
1656602400000|2022-06-30 15:20:00|8098.4|8093.4|8102.9|8097.9|8105.9|8100.9|8095.4|8090.4|331
1656602700000|2022-06-30 15:25:00|8103.4|8098.4|8100.4|8095.4|8115.4|8110.4|8099.4|8094.4|794
1656603000000|2022-06-30 15:30:00|8089.1|8083.1|8091.1|8085.1|8106.1|8099.1|8089.1|8082.1|667
1656603300000|2022-06-30 15:35:00|8093.1|8087.1|8108.1|8101.1|8108.1|8101.1|8089.1|8082.1|172
1656603600000|2022-06-30 15:40:00|8107.1|8102.1|8111.1|8104.1|8115.1|8109.1|8105.1|8099.1|65
1656603900000|2022-06-30 15:45:00|8112.1|8105.1|8118.1|8111.1|8121.1|8114.1|8109.1|8103.1|73
1656604200000|2022-06-30 15:50:00|8117.1|8109.1|8114.1|8107.1|8119.1|8112.1|8111.1|8105.1|60
1656604500000|2022-06-30 15:55:00|8113.1|8108.1|8119.1|8112.1|8121.1|8114.1|8110.1|8104.1|24
1656604800000|2022-06-30 16:00:00|8118.1|8111.1|8112.1|8105.1|8119.1|8112.1|8110.1|8104.1|11
1656605100000|2022-06-30 16:05:00|8111.1|8104.1|8104.1|8097.1|8113.1|8106.1|8103.1|8097.1|52
1656605400000|2022-06-30 16:10:00|8103.1|8096.1|8108.1|8101.1|8108.1|8102.1|8099.1|8092.1|16
1656605700000|2022-06-30 16:15:00|8107.1|8100.1|8112.1|8105.1|8113.1|8106.1|8106.1|8098.1|4
1656606000000|2022-06-30 16:20:00|8111.1|8104.1|8128.1|8121.1|8128.1|8121.1|8111.1|8104.1|35
1656606300000|2022-06-30 16:25:00|8127.1|8119.1|8136.1|8129.1|8137.1|8130.1|8126.1|8119.1|45
1656606600000|2022-06-30 16:30:00|8137.1|8128.1|8140.1|8133.1|8146.1|8140.1|8135.1|8128.1|29
1656606900000|2022-06-30 16:35:00|8139.1|8134.1|8132.1|8125.1|8140.1|8134.1|8129.1|8122.1|31
1656607200000|2022-06-30 16:40:00|8133.1|8126.1|8132.1|8125.1|8134.1|8127.1|8128.1|8121.1|17
1656607500000|2022-06-30 16:45:00|8133.1|8126.1|8127.1|8120.1|8136.1|8130.1|8127.1|8120.1|22
1656607800000|2022-06-30 16:50:00|8128.1|8121.1|8134.1|8127.1|8134.1|8127.1|8124.1|8117.1|5
1656608100000|2022-06-30 16:55:00|8135.1|8128.1|8132.1|8124.1|8137.1|8130.1|8130.1|8123.1|7
1656608400000|2022-06-30 17:00:00|8133.1|8125.1|8134.1|8126.1|8141.1|8133.1|8132.1|8124.1|0
1656608700000|2022-06-30 17:05:00|8132.1|8125.1|8120.1|8113.1|8132.1|8125.1|8120.1|8113.1|7
1656609000000|2022-06-30 17:10:00|8122.1|8114.1|8107.1|8099.1|8122.1|8115.1|8105.1|8097.1|18
1656609300000|2022-06-30 17:15:00|8106.1|8098.1|8111.1|8103.1|8111.1|8104.1|8105.1|8097.1|2
1656609600000|2022-06-30 17:20:00|8110.1|8102.1|8121.1|8113.1|8122.1|8114.1|8109.1|8102.1|10
1656609900000|2022-06-30 17:25:00|8122.1|8114.1|8122.1|8114.1|8125.1|8117.1|8119.1|8111.1|4
1656610200000|2022-06-30 17:30:00|8123.1|8115.1|8124.1|8117.1|8128.1|8120.1|8123.1|8115.1|1
1656610500000|2022-06-30 17:35:00|8125.1|8116.1|8125.1|8117.1|8129.1|8122.1|8123.1|8115.1|6
1656610800000|2022-06-30 17:40:00|8128.1|8118.1|8117.1|8109.1|8133.1|8124.1|8117.1|8109.1|10
1656611100000|2022-06-30 17:45:00|8118.1|8110.1|8136.1|8127.1|8136.1|8127.1|8118.1|8110.1|8
1656611400000|2022-06-30 17:50:00|8135.1|8128.1|8139.1|8130.1|8144.1|8137.1|8131.1|8121.1|44
1656611700000|2022-06-30 17:55:00|8140.1|8131.1|8137.4|8125.4|8141.1|8134.1|8129.1|8121.1|25
1656612000000|2022-06-30 18:00:00|8137.5|8125.5|8142|8130|8142.1|8130.1|8134.9|8122.9|0
1656612300000|2022-06-30 18:05:00|8140.8|8128.8|8130.3|8118.3|8144.4|8132.4|8127.9|8115.9|0
1656612600000|2022-06-30 18:10:00|8130.2|8118.2|8130.1|8118.1|8139.6|8127.6|8127.9|8115.9|0
1656612900000|2022-06-30 18:15:00|8130|8118|8139.2|8127.2|8141.5|8129.5|8127.6|8115.6|0
1656613200000|2022-06-30 18:20:00|8141.5|8129.5|8122.6|8110.6|8141.5|8129.5|8122.5|8110.5|0
1656613500000|2022-06-30 18:25:00|8122.5|8110.5|8127.3|8115.3|8129.8|8117.8|8115.5|8103.5|0
1656613800000|2022-06-30 18:30:00|8126.2|8114.2|8127.3|8115.3|8129.8|8117.8|8122.6|8110.6|0
1656614100000|2022-06-30 18:35:00|8127.2|8115.2|8128.5|8116.5|8129.7|8117.7|8122.5|8110.5|0
1656614400000|2022-06-30 18:40:00|8129.6|8117.6|8110.5|8098.5|8129.6|8117.6|8110.5|8098.5|0
1656614700000|2022-06-30 18:45:00|8108.3|8096.3|8115.2|8103.2|8117.8|8105.8|8108.2|8096.2|0
1656615000000|2022-06-30 18:50:00|8115.3|8103.3|8108|8096|8115.3|8103.3|8103.3|8091.3|0
1656615300000|2022-06-30 18:55:00|8106.9|8094.9|8108.5|8096.5|8110.8|8098.8|8103.7|8091.7|0
1656615600000|2022-06-30 19:00:00|8108.4|8096.4|8110.6|8098.6|8115.4|8103.4|8106|8094|0
1656615900000|2022-06-30 19:05:00|8109.4|8097.4|8094.1|8082.1|8110.6|8098.6|8094|8082|0
1656616200000|2022-06-30 19:10:00|8092.9|8080.9|8096.5|8084.5|8098.9|8086.9|8091.8|8079.8|0
1656616500000|2022-06-30 19:15:00|8096.4|8084.4|8091.6|8079.6|8096.4|8084.4|8086.9|8074.9|0
1656616800000|2022-06-30 19:20:00|8091.7|8079.7|8101.2|8089.2|8101.2|8089.2|8091.6|8079.6|0
1656617100000|2022-06-30 19:25:00|8098.9|8086.9|8115.7|8103.7|8115.7|8103.7|8098.9|8086.9|0
1656617400000|2022-06-30 19:30:00|8115.6|8103.6|8127.2|8115.2|8127.3|8115.3|8111|8099|0
1656617700000|2022-06-30 19:35:00|8126.1|8114.1|8124.7|8112.7|8134.4|8122.4|8122.4|8110.4|0
1656618000000|2022-06-30 19:40:00|8127|8115|8115|8103|8129.4|8117.4|8110.3|8098.3|0
1656618300000|2022-06-30 19:45:00|8112.7|8100.7|8122|8110|8134|8122|8112.6|8100.6|0
1656618600000|2022-06-30 19:50:00|8126.5|8114.5|8107.6|8095.6|8132.7|8120.7|8102.8|8090.8|0
1656618900000|2022-06-30 19:55:00|8105.3|8093.3|8145.2|8133.2|8145.4|8133.4|8102.8|8090.8|0
1656619200000|2022-06-30 20:00:00|8146.8|8134.8|8123.6|8111.6|8146.8|8134.8|8114.5|8102.5|0
1656619500000|2022-06-30 20:05:00|8123.3|8111.3|8117.7|8105.7|8124.5|8112.5|8111.1|8099.1|0
1656619800000|2022-06-30 20:10:00|8118.2|8106.2|8114|8102|8125.4|8113.4|8113.5|8101.5|0
1656620100000|2022-06-30 20:15:00|8113.9|8101.9|8122.2|8110.2|8122.4|8110.4|8111.4|8099.4|0
1656620400000|2022-06-30 20:20:00|8121.9|8109.9|8123.6|8111.6|8125.9|8113.9|8121.2|8109.2|0
1656620700000|2022-06-30 20:25:00|8124|8112|8126.9|8114.9|8130.1|8118.1|8122.6|8110.6|0
1656621000000|2022-06-30 20:30:00|8126.8|8114.8|8126.9|8114.9|8126.9|8114.9|8121.2|8109.2|0
1656621300000|2022-06-30 20:35:00|8126.8|8114.8|8123.6|8111.6|8126.8|8114.8|8121.7|8109.7|0
1656621600000|2022-06-30 20:40:00|8123.3|8111.3|8125.4|8113.4|8125.9|8113.9|8122.6|8110.6|0
1656621900000|2022-06-30 20:45:00|8125.2|8113.2|8125.4|8113.4|8126.4|8114.4|8121.7|8109.7|0
1656622200000|2022-06-30 20:50:00|8124.5|8112.5|8120.3|8108.3|8125.9|8113.9|8117.7|8105.7|0
1656622500000|2022-06-30 20:55:00|8120.5|8108.5|8117|8105|8125.9|8113.9|8115.6|8103.6|0
1656622800000|2022-06-30 21:00:00|8117.1|8105.1|8117.5|8105.5|8119.8|8107.8|8116.8|8104.8|0
1656623100000|2022-06-30 21:05:00|8117.2|8105.2|8118.9|8106.9|8118.9|8106.9|8117.2|8105.2|0
1656623400000|2022-06-30 21:10:00|8118.4|8106.4|8116.5|8104.5|8118.9|8106.9|8116.5|8104.5|0
1656623700000|2022-06-30 21:15:00|8116.6|8104.6|8117.2|8105.2|8117.5|8105.5|8116.6|8104.6|0
1656624000000|2022-06-30 21:20:00|8117.5|8105.5|8117.7|8105.7|8118.4|8106.4|8117.3|8105.3|0
1656624300000|2022-06-30 21:25:00|8118|8106|8118|8106|8118.7|8106.7|8118|8106|0
1656624600000|2022-06-30 21:30:00|8118.7|8106.7|8118|8106|8118.7|8106.7|8118|8106|0
1656624900000|2022-06-30 21:35:00|8118.9|8106.9|8118.2|8106.2|8118.9|8106.9|8118|8106|0
1656625200000|2022-06-30 21:40:00|8118.4|8106.4|8118.7|8106.7|8118.7|8106.7|8118.4|8106.4|0
1656625500000|2022-06-30 21:45:00|8118.4|8106.4|8118.7|8106.7|8118.9|8106.9|8118.2|8106.2|0
1656625800000|2022-06-30 21:50:00|8118.4|8106.4|8118.2|8106.2|8118.7|8106.7|8118|8106|0
1656626100000|2022-06-30 21:55:00|8117.7|8105.7|8118.2|8106.2|8118.2|8106.2|8117.5|8105.5|0
1656626400000|2022-06-30 22:00:00|8118.3|8106.3|8113|8101|8120.1|8108.1|8111.4|8099.4|0
1656626700000|2022-06-30 22:05:00|8113.1|8101.1|8105.8|8093.8|8114|8102|8105.8|8093.8|0
1656627000000|2022-06-30 22:10:00|8105.5|8093.5|8102.5|8090.5|8110|8098|8101.8|8089.8|0
1656627300000|2022-06-30 22:15:00|8103|8091|8110.9|8098.9|8112.6|8100.6|8101.8|8089.8|0
1656627600000|2022-06-30 22:20:00|8111.2|8099.2|8111.4|8099.4|8113.5|8101.5|8110.9|8098.9|0
1656627900000|2022-06-30 22:25:00|8111.6|8099.6|8104.8|8092.8|8112.1|8100.1|8104.8|8092.8|0
1656628200000|2022-06-30 22:30:00|8105.1|8093.1|8108.1|8096.1|8110.9|8098.9|8105.1|8093.1|0
1656628500000|2022-06-30 22:35:00|8107.6|8095.6|8106|8094|8108.6|8096.6|8105.8|8093.8|0
1656628800000|2022-06-30 22:40:00|8105.8|8093.8|8110|8098|8110|8098|8105.3|8093.3|0
1656629100000|2022-06-30 22:45:00|8110.2|8098.2|8110.9|8098.9|8113|8101|8110|8098|0
1656629400000|2022-06-30 22:50:00|8111.2|8099.2|8114.7|8102.7|8115.9|8103.9|8110.5|8098.5|0
1656629700000|2022-06-30 22:55:00|8114.9|8102.9|8109.3|8097.3|8114.9|8102.9|8107.9|8095.9|0
1656630000000|2022-06-30 23:00:00|8109.5|8097.5|8110.6|8098.6|8112.4|8100.4|8108.7|8096.7|0
1656630300000|2022-06-30 23:05:00|8110.3|8098.3|8111.5|8099.5|8113.1|8101.1|8108.9|8096.9|0
1656630600000|2022-06-30 23:10:00|8111.7|8099.7|8111.5|8099.5|8113.1|8101.1|8111|8099|0
1656630900000|2022-06-30 23:15:00|8111.3|8099.3|8109.6|8097.6|8112.7|8100.7|8109.6|8097.6|0
1656631200000|2022-06-30 23:20:00|8109.2|8097.2|8112.7|8100.7|8112.7|8100.7|8106.8|8094.8|0
1656631500000|2022-06-30 23:25:00|8113.1|8101.1|8123.7|8111.7|8123.7|8111.7|8113.1|8101.1|0
1656631800000|2022-06-30 23:30:00|8123.2|8111.2|8119.3|8107.3|8124.6|8112.6|8119.2|8107.2|0
1656632100000|2022-06-30 23:35:00|8119.5|8107.5|8120.2|8108.2|8121.4|8109.4|8118.3|8106.3|0
1656632400000|2022-06-30 23:40:00|8120|8108|8121.4|8109.4|8124.6|8112.6|8120|8108|0
1656632700000|2022-06-30 23:45:00|8121.3|8109.3|8124.9|8112.9|8126|8114|8118.8|8106.8|0
1656633000000|2022-06-30 23:50:00|8125.1|8113.1|8132.9|8120.9|8134.3|8122.3|8125.1|8113.1|0
1656633300000|2022-06-30 23:55:00|8133.3|8121.3|8134.7|8122.7|8136.1|8124.1|8133.3|8121.3|0
1656633600000|2022-07-01 00:00:00|8135.2|8123.2|8143.7|8131.7|8144.2|8132.2|8132.6|8120.6|0
1656633900000|2022-07-01 00:05:00|8144|8132|8137.6|8125.6|8144|8132|8136.4|8124.4|0
1656634200000|2022-07-01 00:10:00|8137.8|8125.8|8143.1|8131.1|8144.2|8132.2|8137.4|8125.4|0
1656634500000|2022-07-01 00:15:00|8143.3|8131.3|8144.4|8132.4|8145.5|8133.5|8130.6|8118.6|0
1656634800000|2022-07-01 00:20:00|8143.3|8131.3|8126.1|8114.1|8144.5|8132.5|8126.1|8114.1|0
1656635100000|2022-07-01 00:25:00|8128.4|8116.4|8124.9|8112.9|8128.4|8116.4|8119.1|8107.1|0
1656635400000|2022-07-01 00:30:00|8123.8|8111.8|8123.8|8111.8|8127.2|8115.2|8116.8|8104.8|0
1656635700000|2022-07-01 00:35:00|8122.7|8110.7|8112.2|8100.2|8126.1|8114.1|8112.2|8100.2|0
1656636000000|2022-07-01 00:40:00|8113.3|8101.3|8116.8|8104.8|8119.2|8107.2|8112.2|8100.2|0
1656636300000|2022-07-01 00:45:00|8117.9|8105.9|8130.7|8118.7|8135.3|8123.3|8116.8|8104.8|0
1656636600000|2022-07-01 00:50:00|8128.4|8116.4|8129.5|8117.5|8133|8121|8126|8114|0
1656636900000|2022-07-01 00:55:00|8130.6|8118.6|8119|8107|8130.6|8118.6|8119|8107|0
1656637200000|2022-07-01 01:00:00|8119.1|8107.1|8119.1|8107.1|8124.9|8112.9|8116.7|8104.7|0
1656637500000|2022-07-01 01:05:00|8119|8107|8114.5|8102.5|8123.7|8111.7|8113.2|8101.2|0
1656637800000|2022-07-01 01:10:00|8114.4|8102.4|8114.4|8102.4|8116.7|8104.7|8105.1|8093.1|0
1656638100000|2022-07-01 01:15:00|8114.3|8102.3|8114.3|8102.3|8116.7|8104.7|8109.7|8097.7|0
1656638400000|2022-07-01 01:20:00|8114.4|8102.4|8110.8|8098.8|8116.6|8104.6|8109.7|8097.7|0
1656638700000|2022-07-01 01:25:00|8112|8100|8102.7|8090.7|8114.4|8102.4|8102.7|8090.7|0
1656639000000|2022-07-01 01:30:00|8100.4|8088.4|8095.7|8083.7|8100.4|8088.4|8093.4|8081.4|0
1656639300000|2022-07-01 01:35:00|8094.6|8082.6|8095.8|8083.8|8098.1|8086.1|8088.7|8076.7|0
1656639600000|2022-07-01 01:40:00|8097|8085|8093.5|8081.5|8100.4|8088.4|8093.5|8081.5|0
1656639900000|2022-07-01 01:45:00|8094.6|8082.6|8100.3|8088.3|8104.9|8092.9|8094.6|8082.6|0
1656640200000|2022-07-01 01:50:00|8100.4|8088.4|8102.7|8090.7|8107.3|8095.3|8100.3|8088.3|0
1656640500000|2022-07-01 01:55:00|8103.8|8091.8|8098.1|8086.1|8103.8|8091.8|8095.8|8083.8|0
1656640800000|2022-07-01 02:00:00|8099.3|8087.3|8105.2|8093.2|8105.2|8093.2|8091.2|8079.2|0
1656641100000|2022-07-01 02:05:00|8105.1|8093.1|8107.4|8095.4|8109.8|8097.8|8105.1|8093.1|0
1656641400000|2022-07-01 02:10:00|8107.5|8095.5|8112.1|8100.1|8114.5|8102.5|8107.5|8095.5|0
1656641700000|2022-07-01 02:15:00|8110.9|8098.9|8105.1|8093.1|8112.1|8100.1|8100.5|8088.5|0
1656642000000|2022-07-01 02:20:00|8104|8092|8093.5|8081.5|8104|8092|8093.5|8081.5|0
1656642300000|2022-07-01 02:25:00|8093.4|8081.4|8091.2|8079.2|8093.5|8081.5|8088.8|8076.8|0
1656642600000|2022-07-01 02:30:00|8092.3|8080.3|8075.9|8063.9|8094.6|8082.6|8072.6|8060.6|0
1656642900000|2022-07-01 02:35:00|8077.1|8065.1|8071.3|8059.3|8078.3|8066.3|8071.3|8059.3|0
1656643200000|2022-07-01 02:40:00|8073.6|8061.6|8071.3|8059.3|8077.1|8065.1|8066.6|8054.6|0
1656643500000|2022-07-01 02:45:00|8071.2|8059.2|8068.9|8056.9|8077.1|8065.1|8068.9|8056.9|0
1656643800000|2022-07-01 02:50:00|8070|8058|8066.6|8054.6|8070|8058|8064.2|8052.2|0
1656644100000|2022-07-01 02:55:00|8066.5|8054.5|8073.5|8061.5|8073.5|8061.5|8064.2|8052.2|0
1656644400000|2022-07-01 03:00:00|8071.2|8059.2|8071.2|8059.2|8073.5|8061.5|8068.8|8056.8|0
1656644700000|2022-07-01 03:05:00|8071.1|8059.1|8061.8|8049.8|8071.2|8059.2|8059.6|8047.6|0
1656645000000|2022-07-01 03:10:00|8061.9|8049.9|8052.6|8040.6|8064.1|8052.1|8051.5|8039.5|0
1656645300000|2022-07-01 03:15:00|8053.8|8041.8|8042.9|8030.9|8057.3|8045.3|8042.9|8030.9|0
1656645600000|2022-07-01 03:20:00|8043|8031|8054.6|8042.6|8056.8|8044.8|8043|8031|0
1656645900000|2022-07-01 03:25:00|8055.4|8043.4|8053.1|8041.1|8055.4|8043.4|8050.7|8038.7|0
1656646200000|2022-07-01 03:30:00|8054.3|8042.3|8055.5|8043.5|8057.8|8045.8|8048.5|8036.5|0
1656646500000|2022-07-01 03:35:00|8054.3|8042.3|8051.3|8039.3|8058.2|8046.2|8051.3|8039.3|0
1656646800000|2022-07-01 03:40:00|8049|8037|8038.5|8026.5|8051.3|8039.3|8037.3|8025.3|0
1656647100000|2022-07-01 03:45:00|8038.6|8026.6|8039.9|8027.9|8042.3|8030.3|8035|8023|0
1656647400000|2022-07-01 03:50:00|8041.1|8029.1|8047|8035|8047|8035|8037.6|8025.6|0
1656647700000|2022-07-01 03:55:00|8046.9|8034.9|8042.4|8030.4|8046.9|8034.9|8040|8028|0
1656648000000|2022-07-01 04:00:00|8042.3|8030.3|8051.6|8039.6|8051.7|8039.7|8040.1|8028.1|0
1656648300000|2022-07-01 04:05:00|8049.3|8037.3|8047|8035|8049.4|8037.4|8044.8|8032.8|0
1656648600000|2022-07-01 04:10:00|8047.1|8035.1|8032.9|8020.9|8049.4|8037.4|8030.6|8018.6|0
1656648900000|2022-07-01 04:15:00|8033|8021|8028.3|8016.3|8036.6|8024.6|8026|8014|0
1656649200000|2022-07-01 04:20:00|8030.6|8018.6|8037.4|8025.4|8037.5|8025.5|8025.8|8013.8|0
1656649500000|2022-07-01 04:25:00|8035.2|8023.2|8029.3|8017.3|8037.5|8025.5|8027|8015|0
1656649800000|2022-07-01 04:30:00|8029.4|8017.4|8042.2|8030.2|8046.8|8034.8|8029.3|8017.3|0
1656650100000|2022-07-01 04:35:00|8044.5|8032.5|8042.1|8030.1|8044.6|8032.6|8037.5|8025.5|0
1656650400000|2022-07-01 04:40:00|8042.2|8030.2|8049.1|8037.1|8053.8|8041.8|8039.9|8027.9|0
1656650700000|2022-07-01 04:45:00|8046.8|8034.8|8046.8|8034.8|8049.2|8037.2|8044.5|8032.5|0
1656651000000|2022-07-01 04:50:00|8046.9|8034.9|8049.1|8037.1|8051.5|8039.5|8046.8|8034.8|0
1656651300000|2022-07-01 04:55:00|8050.2|8038.2|8042.1|8030.1|8051.4|8039.4|8041|8029|0
1656651600000|2022-07-01 05:00:00|8042|8030|8041|8029|8044.5|8032.5|8037.4|8025.4|0
1656651900000|2022-07-01 05:05:00|8039.8|8027.8|8044.5|8032.5|8044.6|8032.6|8035.2|8023.2|0
1656652200000|2022-07-01 05:10:00|8042.3|8030.3|8042.1|8030.1|8046.9|8034.9|8039.9|8027.9|0
1656652500000|2022-07-01 05:15:00|8042.2|8030.2|8035.1|8023.1|8042.2|8030.2|8030.4|8018.4|0
1656652800000|2022-07-01 05:20:00|8035.2|8023.2|8037.8|8025.8|8042.4|8030.4|8032.9|8020.9|0
1656653100000|2022-07-01 05:25:00|8037.7|8025.7|8051.7|8039.7|8054|8042|8037.7|8025.7|0
1656653400000|2022-07-01 05:30:00|8054|8042|8047|8035|8054|8042|8042.3|8030.3|0
1656653700000|2022-07-01 05:35:00|8048.2|8036.2|8046.8|8034.8|8051.6|8039.6|8044.6|8032.6|0
1656654000000|2022-07-01 05:40:00|8049.1|8037.1|8049.3|8037.3|8051.6|8039.6|8046.8|8034.8|0
1656654300000|2022-07-01 05:45:00|8049.4|8037.4|8047.1|8035.1|8057.6|8045.6|8047.1|8035.1|0
1656654600000|2022-07-01 05:50:00|8048.2|8036.2|8050.5|8038.5|8055.1|8043.1|8048.2|8036.2|0
1656654900000|2022-07-01 05:55:00|8048.2|8036.2|8047.9|8035.9|8057.5|8045.5|8047.9|8035.9|0
1656655200000|2022-07-01 06:00:00|8050.2|8038.2|8042.6|8037.6|8053.5|8046.1|8034.1|8029.1|115
1656655500000|2022-07-01 06:05:00|8045.1|8040.1|8031.6|8026.6|8047.6|8042.6|8030.6|8025.6|37
1656655800000|2022-07-01 06:10:00|8032.1|8027.1|8041.1|8036.1|8046.1|8041.1|8029.6|8024.6|74
1656656100000|2022-07-01 06:15:00|8041.6|8036.6|8030.1|8025.1|8041.6|8036.6|8029.1|8024.1|19
1656656400000|2022-07-01 06:20:00|8030.6|8025.6|8044.1|8039.1|8046.1|8041.1|8030.1|8025.1|22
1656656700000|2022-07-01 06:25:00|8044.6|8039.6|8049.6|8044.6|8053.1|8048.1|8040.6|8035.6|35
1656657000000|2022-07-01 06:30:00|8049.1|8044.1|8045.6|8040.6|8053.1|8048.1|8045.6|8040.6|15
1656657300000|2022-07-01 06:35:00|8048.1|8043.1|8046.1|8041.1|8049.1|8044.1|8041.6|8036.6|23
1656657600000|2022-07-01 06:40:00|8042.6|8037.6|8038.1|8033.1|8046.6|8041.6|8035.1|8030.1|27
1656657900000|2022-07-01 06:45:00|8037.6|8032.6|8038.6|8033.6|8041.6|8036.6|8033.6|8028.6|24
1656658200000|2022-07-01 06:50:00|8038.1|8033.1|8038.6|8033.6|8040.6|8035.6|8030.6|8025.6|30
1656658500000|2022-07-01 06:55:00|8037.1|8032.1|8044.1|8039.1|8050.6|8045.6|8033.6|8028.6|100
1656658800000|2022-07-01 07:00:00|8044.6|8039.6|8032.1|8027.1|8050.6|8045.6|8028.1|8023.1|506
1656659100000|2022-07-01 07:05:00|8033.1|8028.1|8055.1|8050.1|8056.1|8051.1|8028.1|8023.1|392
1656659400000|2022-07-01 07:10:00|8055.6|8050.6|8051.6|8046.6|8059.6|8054.6|8039.1|8034.1|224
1656659700000|2022-07-01 07:15:00|8052.1|8047.1|8065.1|8060.1|8066.1|8061.1|8040.1|8035.1|155
1656660000000|2022-07-01 07:20:00|8065.6|8060.6|8079.6|8074.6|8080.6|8075.6|8059.1|8054.1|185
1656660300000|2022-07-01 07:25:00|8080.1|8075.1|8090.1|8085.1|8093.1|8088.1|8072.1|8067.1|199
1656660600000|2022-07-01 07:30:00|8090.6|8085.6|8120.1|8115.1|8122.1|8117.1|8090.6|8085.6|201
1656660900000|2022-07-01 07:35:00|8120.6|8115.6|8126.6|8121.6|8131.1|8126.1|8113.1|8108.1|168
1656661200000|2022-07-01 07:40:00|8126|8121|8124.5|8119.5|8131.5|8126.5|8119.5|8114.5|150
1656661500000|2022-07-01 07:45:00|8125.5|8120.5|8129.5|8124.5|8141.5|8136.5|8119.5|8114.5|228
1656661800000|2022-07-01 07:50:00|8130|8125|8145.5|8140.5|8147|8142|8130|8125|158
1656662100000|2022-07-01 07:55:00|8146|8141|8134.5|8129.5|8147.5|8142.5|8133.5|8128.5|121
1656662400000|2022-07-01 08:00:00|8136|8131|8129|8124|8141.5|8136.5|8125.5|8120.5|159
1656662700000|2022-07-01 08:05:00|8128.5|8123.5|8140.5|8135.5|8142|8137|8125.5|8120.5|137
1656663000000|2022-07-01 08:10:00|8141|8136|8169.5|8164.5|8170|8165|8140.5|8135.5|167
1656663300000|2022-07-01 08:15:00|8170|8165|8173.5|8168.5|8182|8177|8169.5|8164.5|125
1656663600000|2022-07-01 08:20:00|8173|8168|8185|8180|8190.5|8185.5|8168.5|8163.5|124
1656663900000|2022-07-01 08:25:00|8184.5|8179.5|8184.5|8179.5|8185|8180|8174.5|8169.5|107
1656664200000|2022-07-01 08:30:00|8185|8180|8180|8175|8188.5|8183.5|8174.5|8169.5|123
1656664500000|2022-07-01 08:35:00|8178.5|8173.5|8195.5|8190.5|8197.5|8192.5|8178|8173|209
1656664800000|2022-07-01 08:40:00|8196.5|8191.5|8195.5|8190.5|8199.5|8194.5|8191.5|8186.5|117
1656665100000|2022-07-01 08:45:00|8195|8190|8200.5|8195.5|8201|8196|8191|8186|191
1656665400000|2022-07-01 08:50:00|8200|8195|8191|8186|8201.5|8196.5|8188.5|8183.5|71
1656665700000|2022-07-01 08:55:00|8190.5|8185.5|8182|8177|8193.5|8188.5|8182|8177|65
1656666000000|2022-07-01 09:00:00|8184.5|8179.5|8179.5|8174.5|8185|8180|8169.5|8164.5|110
1656666300000|2022-07-01 09:05:00|8178.5|8173.5|8203|8198|8205.5|8200.5|8178.5|8173.5|112
1656666600000|2022-07-01 09:10:00|8203.5|8198.5|8197.5|8192.5|8204|8199|8190.5|8185.5|240
1656666900000|2022-07-01 09:15:00|8198|8193|8200|8195|8201|8196|8195.5|8190.5|53
1656667200000|2022-07-01 09:20:00|8200.5|8195.5|8210.5|8205.5|8211.5|8206.5|8194.5|8189.5|125
1656667500000|2022-07-01 09:25:00|8210|8205|8200.5|8195.5|8210.5|8205.5|8200.5|8195.5|54
1656667800000|2022-07-01 09:30:00|8201|8196|8205.5|8200.5|8210|8205|8198.5|8193.5|66
1656668100000|2022-07-01 09:35:00|8206|8201|8192.5|8187.5|8206.5|8201.5|8192.5|8187.5|114
1656668400000|2022-07-01 09:40:00|8193|8188|8193.5|8188.5|8199|8194|8189|8184|51
1656668700000|2022-07-01 09:45:00|8193|8188|8200.5|8195.5|8203.5|8198.5|8188|8183|72
1656669000000|2022-07-01 09:50:00|8201|8196|8200.5|8195.5|8203.5|8198.5|8195|8190|90
1656669300000|2022-07-01 09:55:00|8200|8195|8203.5|8198.5|8204.5|8199.5|8197.5|8192.5|43
1656669600000|2022-07-01 10:00:00|8204|8199|8197.5|8192.5|8208|8203|8197.5|8192.5|69
1656669900000|2022-07-01 10:05:00|8198|8193|8183|8178|8199.5|8194.5|8182|8177|118
1656670200000|2022-07-01 10:10:00|8184.5|8179.5|8178|8173|8184.5|8179.5|8175|8170|124
1656670500000|2022-07-01 10:15:00|8179|8174|8184|8179|8189|8184|8179|8174|103
1656670800000|2022-07-01 10:20:00|8184.5|8179.5|8180|8175|8185|8180|8180|8175|71
1656671100000|2022-07-01 10:25:00|8179|8174|8174|8169|8183|8178|8174|8169|103
1656671400000|2022-07-01 10:30:00|8174.5|8169.5|8168.5|8163.5|8183|8178|8168|8163|95
1656671700000|2022-07-01 10:35:00|8168|8163|8161|8156|8169.5|8164.5|8161|8156|36
1656672000000|2022-07-01 10:40:00|8160.5|8155.5|8158.5|8153.5|8163.5|8158.5|8158.5|8153.5|63
1656672300000|2022-07-01 10:45:00|8158|8153|8158|8153|8161.5|8156.5|8151|8146|188
1656672600000|2022-07-01 10:50:00|8157|8152|8148.5|8143.5|8157.5|8152.5|8147.5|8142.5|97
1656672900000|2022-07-01 10:55:00|8147.5|8142.5|8141.5|8136.5|8150|8145|8137|8132|122
1656673200000|2022-07-01 11:00:00|8142.5|8137.5|8142.5|8137.5|8146.5|8141.5|8134.5|8129.5|119
1656673500000|2022-07-01 11:05:00|8143|8138|8136.5|8131.5|8143.5|8138.5|8133.5|8128.5|60
1656673800000|2022-07-01 11:10:00|8137|8132|8134|8129|8137.5|8132.5|8128|8123|119
1656674100000|2022-07-01 11:15:00|8135|8130|8134.5|8129.5|8137.5|8132.5|8129|8124|164
1656674400000|2022-07-01 11:20:00|8135|8130|8137.5|8132.5|8139|8134|8132|8127|80
1656674700000|2022-07-01 11:25:00|8137|8132|8130|8125|8137.5|8132.5|8129.5|8124.5|77
1656675000000|2022-07-01 11:30:00|8130.5|8125.5|8129.5|8124.5|8134|8129|8125|8120|59
1656675300000|2022-07-01 11:35:00|8129|8124|8125.5|8120.5|8133|8128|8125.5|8120.5|66
1656675600000|2022-07-01 11:40:00|8126.5|8121.5|8127.5|8122.5|8128.5|8123.5|8121.5|8116.5|49
1656675900000|2022-07-01 11:45:00|8127|8122|8124.5|8119.5|8131.5|8126.5|8122.5|8117.5|54
1656676200000|2022-07-01 11:50:00|8124|8119|8119|8114|8128.5|8123.5|8119|8114|68
1656676500000|2022-07-01 11:55:00|8118.5|8113.5|8115.5|8110.5|8121.5|8116.5|8114.5|8109.5|52
1656676800000|2022-07-01 12:00:00|8115|8110|8125.5|8120.5|8126|8121|8110.5|8105.5|69
1656677100000|2022-07-01 12:05:00|8126|8121|8129|8124|8130.5|8125.5|8121.5|8116.5|36
1656677400000|2022-07-01 12:10:00|8129.5|8124.5|8123|8118|8129.5|8124.5|8122|8117|35
1656677700000|2022-07-01 12:15:00|8122.5|8117.5|8119.5|8114.5|8122.5|8117.5|8116|8111|49
1656678000000|2022-07-01 12:20:00|8119|8114|8118|8113|8124.5|8119.5|8116.5|8111.5|34
1656678300000|2022-07-01 12:25:00|8117.5|8112.5|8121.5|8116.5|8125.5|8120.5|8113.5|8108.5|41
1656678600000|2022-07-01 12:30:00|8122|8117|8131.5|8126.5|8132.5|8127.5|8115|8110|36
1656678900000|2022-07-01 12:35:00|8131|8126|8128|8123|8132.5|8127.5|8123|8118|54
1656679200000|2022-07-01 12:40:00|8130|8125|8128.5|8123.5|8132|8127|8126|8121|26
1656679500000|2022-07-01 12:45:00|8129|8124|8136.5|8131.5|8136.5|8131.5|8126.5|8121.5|84
1656679800000|2022-07-01 12:50:00|8136|8131|8142.5|8137.5|8143|8138|8132|8127|131
1656680100000|2022-07-01 12:55:00|8142|8137|8140.5|8135.5|8142|8137|8133.5|8128.5|110
1656680400000|2022-07-01 13:00:00|8141|8136|8140.5|8135.5|8150|8145|8138.5|8133.5|57
1656680700000|2022-07-01 13:05:00|8141|8136|8130|8125|8143.5|8138.5|8128|8123|66
1656681000000|2022-07-01 13:10:00|8129.5|8124.5|8135.5|8130.5|8138.5|8133.5|8129.5|8124.5|28
1656681300000|2022-07-01 13:15:00|8136|8131|8134.5|8129.5|8139|8134|8134|8129|50
1656681600000|2022-07-01 13:20:00|8135|8130|8132.5|8127.5|8138.5|8133.5|8130.5|8125.5|36
1656681900000|2022-07-01 13:25:00|8132|8127|8135.5|8130.5|8139|8134|8132|8127|28
1656682200000|2022-07-01 13:30:00|8134.5|8129.5|8144.5|8139.5|8154.5|8149.5|8134.5|8129.5|254
1656682500000|2022-07-01 13:35:00|8144|8139|8154.5|8149.5|8156.5|8151.5|8134.5|8129.5|136
1656682800000|2022-07-01 13:40:00|8154|8149|8157.5|8152.5|8164.5|8159.5|8153.5|8148.5|110
1656683100000|2022-07-01 13:45:00|8157|8152|8185.5|8180.5|8191.5|8186.5|8157|8152|154
1656683400000|2022-07-01 13:50:00|8186|8181|8187.5|8182.5|8193|8188|8184.5|8179.5|77
1656683700000|2022-07-01 13:55:00|8188|8183|8192.5|8187.5|8200.5|8195.5|8187.5|8182.5|150
1656684000000|2022-07-01 14:00:00|8193|8188|8162.5|8157.5|8202.5|8197.5|8157|8152|221
1656684300000|2022-07-01 14:05:00|8162|8157|8163.5|8158.5|8168.5|8163.5|8153.5|8148.5|164
1656684600000|2022-07-01 14:10:00|8163|8158|8139|8134|8165|8160|8135|8130|133
1656684900000|2022-07-01 14:15:00|8138.5|8133.5|8154|8149|8156.5|8151.5|8138|8133|192
1656685200000|2022-07-01 14:20:00|8154.5|8149.5|8147|8142|8155|8150|8145|8140|132
1656685500000|2022-07-01 14:25:00|8147.5|8142.5|8143.5|8138.5|8148.5|8143.5|8135.5|8130.5|188
1656685800000|2022-07-01 14:30:00|8143|8138|8141|8136|8145|8140|8134.5|8129.5|147
1656686100000|2022-07-01 14:35:00|8140.5|8135.5|8123|8118|8143|8138|8119|8114|175
1656686400000|2022-07-01 14:40:00|8122.5|8117.5|8132|8127|8132|8127|8118|8113|142
1656686700000|2022-07-01 14:45:00|8131.5|8126.5|8135|8130|8138|8133|8126|8121|141
1656687000000|2022-07-01 14:50:00|8134.5|8129.5|8132|8127|8137|8132|8122.5|8117.5|172
1656687300000|2022-07-01 14:55:00|8131.5|8126.5|8142|8137|8146|8141|8130.5|8125.5|156
1656687600000|2022-07-01 15:00:00|8141.5|8136.5|8143|8138|8148.5|8143.5|8137|8132|171
1656687900000|2022-07-01 15:05:00|8143.5|8138.5|8156|8151|8159|8154|8141.5|8136.5|222
1656688200000|2022-07-01 15:10:00|8155.5|8150.5|8163.5|8158.5|8163.5|8158.5|8151.5|8146.5|156
1656688500000|2022-07-01 15:15:00|8164|8159|8168.5|8163.5|8174.5|8169.5|8163|8158|303
1656688800000|2022-07-01 15:20:00|8168|8163|8167.5|8162.5|8175|8170|8163.5|8158.5|180
1656689100000|2022-07-01 15:25:00|8168|8163|8165.5|8160.5|8168|8163|8161|8156|414
1656689400000|2022-07-01 15:30:00|8166|8160|8173|8167|8182|8176|8166|8159|583
1656689700000|2022-07-01 15:35:00|8176|8169|8188|8182|8189|8183|8175|8169|251
1656690000000|2022-07-01 15:40:00|8189|8181|8192|8186|8196|8189|8188|8181|69
1656690300000|2022-07-01 15:45:00|8191|8185|8188|8181|8193|8187|8188|8181|60
1656690600000|2022-07-01 15:50:00|8187|8180|8165|8159|8187|8180|8165|8158|46
1656690900000|2022-07-01 15:55:00|8164|8158|8160|8154|8167|8161|8156|8150|77
1656691200000|2022-07-01 16:00:00|8159|8153|8169|8162|8169|8162|8159|8152|41
1656691500000|2022-07-01 16:05:00|8168|8163|8180|8173|8181|8174|8168|8162|31
1656691800000|2022-07-01 16:10:00|8179|8172|8179|8172|8181|8174|8175|8168|39
1656692100000|2022-07-01 16:15:00|8178|8171|8192|8185|8193|8187|8176|8170|45
1656692400000|2022-07-01 16:20:00|8193|8186|8197|8190|8197|8191|8190|8183|47
1656692700000|2022-07-01 16:25:00|8196|8189|8195|8189|8197|8190|8193|8187|13
1656693000000|2022-07-01 16:30:00|8196|8190|8192|8185|8201|8195|8192|8185|35
1656693300000|2022-07-01 16:35:00|8193|8186|8189|8182|8198|8191|8189|8182|22
1656693600000|2022-07-01 16:40:00|8188|8181|8194|8188|8197|8191|8188|8181|59
1656693900000|2022-07-01 16:45:00|8193|8187|8200|8193|8200|8193|8192|8185|93
1656694200000|2022-07-01 16:50:00|8199|8194|8201|8194|8203|8196|8199|8192|13
1656694500000|2022-07-01 16:55:00|8200|8195|8189|8182|8203|8196|8188|8182|16
1656694800000|2022-07-01 17:00:00|8190|8183|8192|8185|8197|8189|8188|8182|18
1656695100000|2022-07-01 17:05:00|8191|8186|8197|8190|8198|8191|8191|8185|38
1656695400000|2022-07-01 17:10:00|8196|8191|8202|8194|8203|8195|8196|8189|26
1656695700000|2022-07-01 17:15:00|8201|8195|8203|8195|8204|8197|8196|8189|18
1656696000000|2022-07-01 17:20:00|8202|8194|8206|8198|8207|8199|8201|8193|12
1656696300000|2022-07-01 17:25:00|8205|8197|8210|8204|8210|8204|8204|8197|9
1656696600000|2022-07-01 17:30:00|8212|8205|8215|8208|8220|8212|8211|8205|47
1656696900000|2022-07-01 17:35:00|8216|8209|8218|8211|8219|8213|8211|8205|48
1656697200000|2022-07-01 17:40:00|8219|8212|8226|8218|8227|8220|8218|8212|38
1656697500000|2022-07-01 17:45:00|8228|8219|8231|8224|8232|8226|8223|8216|43
1656697800000|2022-07-01 17:50:00|8232|8225|8231|8224|8233|8226|8229|8218|36
1656698100000|2022-07-01 17:55:00|8232|8221|8239.2|8227.2|8239.2|8230|8229|8221|39
1656698400000|2022-07-01 18:00:00|8239.3|8227.3|8232.1|8220.1|8239.3|8227.3|8229.8|8217.8|0
1656698700000|2022-07-01 18:05:00|8232.2|8220.2|8229.6|8217.6|8234.6|8222.6|8224.8|8212.8|0
1656699000000|2022-07-01 18:10:00|8227.3|8215.3|8234.4|8222.4|8234.4|8222.4|8224.7|8212.7|0
1656699300000|2022-07-01 18:15:00|8234.5|8222.5|8239.3|8227.3|8239.3|8227.3|8232|8220|0
1656699600000|2022-07-01 18:20:00|8241.6|8229.6|8253.5|8241.5|8253.5|8241.5|8239.2|8227.2|0
1656699900000|2022-07-01 18:25:00|8253.4|8241.4|8248.6|8236.6|8253.4|8241.4|8246.2|8234.2|0
1656700200000|2022-07-01 18:30:00|8248.5|8236.5|8253.7|8241.7|8256|8244|8246.3|8234.3|0
1656700500000|2022-07-01 18:35:00|8253.6|8241.6|8253.7|8241.7|8256|8244|8248.8|8236.8|0
1656700800000|2022-07-01 18:40:00|8253.6|8241.6|8251.1|8239.1|8253.6|8241.6|8250.4|8238.4|0
1656701100000|2022-07-01 18:45:00|8250|8238|8256|8244|8256.1|8244.1|8248.8|8236.8|0
1656701400000|2022-07-01 18:50:00|8256.1|8244.1|8245.3|8233.3|8258.4|8246.4|8244.1|8232.1|0
1656701700000|2022-07-01 18:55:00|8246.5|8234.5|8253.7|8241.7|8253.7|8241.7|8241.7|8229.7|0
1656702000000|2022-07-01 19:00:00|8253.6|8241.6|8246.3|8234.3|8256.1|8244.1|8241.5|8229.5|0
1656702300000|2022-07-01 19:05:00|8246.5|8234.5|8256.5|8244.5|8256.5|8244.5|8246.5|8234.5|0
1656702600000|2022-07-01 19:10:00|8254.2|8242.2|8259|8247|8261.5|8249.5|8254.1|8242.1|0
1656702900000|2022-07-01 19:15:00|8259.1|8247.1|8256.7|8244.7|8261.5|8249.5|8254.3|8242.3|0
1656703200000|2022-07-01 19:20:00|8254.4|8242.4|8254.2|8242.2|8256.7|8244.7|8247.1|8235.1|0
1656703500000|2022-07-01 19:25:00|8254.1|8242.1|8254.2|8242.2|8258.9|8246.9|8250.6|8238.6|0
1656703800000|2022-07-01 19:30:00|8256.5|8244.5|8265.5|8253.5|8267.9|8255.9|8256.5|8244.5|0
1656704100000|2022-07-01 19:35:00|8267.8|8255.8|8270.4|8258.4|8270.4|8258.4|8265.5|8253.5|0
1656704400000|2022-07-01 19:40:00|8270.5|8258.5|8263.8|8251.8|8272.8|8260.8|8261.5|8249.5|0
1656704700000|2022-07-01 19:45:00|8261.5|8249.5|8261.6|8249.6|8266.3|8254.3|8259|8247|0
1656705000000|2022-07-01 19:50:00|8263.9|8251.9|8253.1|8241.1|8266.3|8254.3|8249.2|8237.2|0
1656705300000|2022-07-01 19:55:00|8251.9|8239.9|8267.1|8255.1|8270.5|8258.5|8251.8|8239.8|0
1656705600000|2022-07-01 20:00:00|8265|8253|8261.1|8249.1|8268.8|8256.8|8259|8247|0
1656705900000|2022-07-01 20:05:00|8261.6|8249.6|8261.6|8249.6|8261.6|8249.6|8259.7|8247.7|0
1656706200000|2022-07-01 20:10:00|8260.6|8248.6|8259.7|8247.7|8261.1|8249.1|8259|8247|0
1656706500000|2022-07-01 20:15:00|8260.2|8248.2|8261.1|8249.1|8261.8|8249.8|8260.2|8248.2|0
1656706800000|2022-07-01 20:20:00|8260.6|8248.6|8261.4|8249.4|8261.9|8249.9|8260.2|8248.2|0
1656707100000|2022-07-01 20:25:00|8260.9|8248.9|8262.8|8250.8|8263.3|8251.3|8260.9|8248.9|0
1656707400000|2022-07-01 20:30:00|8263.3|8251.3|8262.3|8250.3|8265.2|8253.2|8261.9|8249.9|0
1656707700000|2022-07-01 20:35:00|8261.9|8249.9|8261.4|8249.4|8261.9|8249.9|8260.2|8248.2|0
1656708000000|2022-07-01 20:40:00|8260.9|8248.9|8261.9|8249.9|8262.3|8250.3|8260.2|8248.2|0
1656708300000|2022-07-01 20:45:00|8261.4|8249.4|8262.3|8250.3|8262.3|8250.3|8260.9|8248.9|0
1656708600000|2022-07-01 20:50:00|8262.4|8250.4|8263.3|8251.3|8264.5|8252.5|8261.9|8249.9|0
1656708900000|2022-07-01 20:55:00|8263.1|8251.1|8262.1|8250.1|8265|8253|8260.9|8248.9|0
1656709200000|2022-07-01 21:00:00|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|8261.8|8249.8|0
1656885600000|2022-07-03 22:00:00|8260.6|8248.6|8255.3|8243.3|8262.2|8250.2|8254.6|8242.6|0
1656885900000|2022-07-03 22:05:00|8255.5|8243.5|8257.4|8245.4|8257.4|8245.4|8253.6|8241.6|0
1656886200000|2022-07-03 22:10:00|8257.9|8245.9|8255.3|8243.3|8258.9|8246.9|8255|8243|0
1656886500000|2022-07-03 22:15:00|8255|8243|8251.9|8239.9|8255.8|8243.8|8251.9|8239.9|0
1656886800000|2022-07-03 22:20:00|8252.4|8240.4|8255|8243|8255|8243|8251.9|8239.9|0
1656887100000|2022-07-03 22:25:00|8254.5|8242.5|8253.1|8241.1|8255|8243|8252.4|8240.4|0
1656887400000|2022-07-03 22:30:00|8253.6|8241.6|8253.1|8241.1|8255|8243|8252.2|8240.2|0
1656887700000|2022-07-03 22:35:00|8253.6|8241.6|8250.5|8238.5|8253.6|8241.6|8250|8238|0
1656888000000|2022-07-03 22:40:00|8250|8238|8245.8|8233.8|8250|8238|8245.3|8233.3|0
1656888300000|2022-07-03 22:45:00|8246.3|8234.3|8250|8238|8250.5|8238.5|8246.1|8234.1|0
1656888600000|2022-07-03 22:50:00|8249.1|8237.1|8249.8|8237.8|8250.5|8238.5|8248.8|8236.8|0
1656888900000|2022-07-03 22:55:00|8250|8238|8254.1|8242.1|8254.5|8242.5|8249.8|8237.8|0
1656889200000|2022-07-03 23:00:00|8254|8242|8258.9|8246.9|8259.4|8247.4|8253.6|8241.6|0
1656889500000|2022-07-03 23:05:00|8259.1|8247.1|8257.4|8245.4|8259.1|8247.1|8256|8244|0
1656889800000|2022-07-03 23:10:00|8257.2|8245.2|8256.5|8244.5|8258.6|8246.6|8256|8244|0
1656890100000|2022-07-03 23:15:00|8256.7|8244.7|8255.5|8243.5|8257.9|8245.9|8254.4|8242.4|0
1656890400000|2022-07-03 23:20:00|8255.1|8243.1|8255.1|8243.1|8255.8|8243.8|8253.6|8241.6|0
1656890700000|2022-07-03 23:25:00|8255.5|8243.5|8251.5|8239.5|8256.5|8244.5|8250.6|8238.6|0
1656891000000|2022-07-03 23:30:00|8251.3|8239.3|8237.5|8225.5|8251.3|8239.3|8236.8|8224.8|0
1656891300000|2022-07-03 23:35:00|8237.9|8225.9|8243.9|8231.9|8244.4|8232.4|8237.2|8225.2|0
1656891600000|2022-07-03 23:40:00|8244.1|8232.1|8238.2|8226.2|8245.3|8233.3|8238.2|8226.2|0
1656891900000|2022-07-03 23:45:00|8237.9|8225.9|8231.8|8219.8|8237.9|8225.9|8229|8217|0
1656892200000|2022-07-03 23:50:00|8231.7|8219.7|8229.3|8217.3|8233.7|8221.7|8228.8|8216.8|0
1656892500000|2022-07-03 23:55:00|8229|8217|8230.9|8218.9|8234|8222|8226.4|8214.4|0
1656892800000|2022-07-04 00:00:00|8230.7|8218.7|8224.3|8212.3|8235.5|8223.5|8224.3|8212.3|0
1656893100000|2022-07-04 00:05:00|8224.5|8212.5|8233.8|8221.8|8234.5|8222.5|8221.4|8209.4|0
1656893400000|2022-07-04 00:10:00|8233.6|8221.6|8235.3|8223.3|8240.9|8228.9|8233.3|8221.3|0
1656893700000|2022-07-04 00:15:00|8234.9|8222.9|8248.1|8236.1|8250.5|8238.5|8234.9|8222.9|0
1656894000000|2022-07-04 00:20:00|8248.2|8236.2|8248|8236|8252.8|8240.8|8248|8236|0
1656894300000|2022-07-04 00:25:00|8245.7|8233.7|8252.6|8240.6|8252.7|8240.7|8238.6|8226.6|0
1656894600000|2022-07-04 00:30:00|8252.7|8240.7|8250.3|8238.3|8259.7|8247.7|8248|8236|0
1656894900000|2022-07-04 00:35:00|8250.4|8238.4|8252.5|8240.5|8255|8243|8247.9|8235.9|0
1656895200000|2022-07-04 00:40:00|8252.6|8240.6|8247.9|8235.9|8254.9|8242.9|8247.8|8235.8|0
1656895500000|2022-07-04 00:45:00|8247.8|8235.8|8233.8|8221.8|8247.8|8235.8|8233.8|8221.8|0
1656895800000|2022-07-04 00:50:00|8233.9|8221.9|8226.8|8214.8|8233.9|8221.9|8226.7|8214.7|0
1656896100000|2022-07-04 00:55:00|8226.7|8214.7|8231.4|8219.4|8235|8223|8224.4|8212.4|0
1656896400000|2022-07-04 01:00:00|8230.3|8218.3|8235|8223|8238.5|8226.5|8226.8|8214.8|0
1656896700000|2022-07-04 01:05:00|8236.1|8224.1|8229.1|8217.1|8238.5|8226.5|8229.1|8217.1|0
1656897000000|2022-07-04 01:10:00|8226.8|8214.8|8227.8|8215.8|8231.5|8219.5|8225.6|8213.6|0
1656897300000|2022-07-04 01:15:00|8226.7|8214.7|8218|8206|8229|8217|8212.9|8200.9|0
1656897600000|2022-07-04 01:20:00|8215.7|8203.7|8201.8|8189.8|8215.7|8203.7|8201.6|8189.6|0
1656897900000|2022-07-04 01:25:00|8202.9|8190.9|8204.1|8192.1|8204.2|8192.2|8197.2|8185.2|0
1656898200000|2022-07-04 01:30:00|8205.3|8193.3|8192.2|8180.2|8206.5|8194.5|8191|8179|0
1656898500000|2022-07-04 01:35:00|8189.9|8177.9|8199.1|8187.1|8201.6|8189.6|8189.9|8177.9|0
1656898800000|2022-07-04 01:40:00|8199.2|8187.2|8217.8|8205.8|8217.9|8205.9|8199.1|8187.1|0
1656899100000|2022-07-04 01:45:00|8217.9|8205.9|8224.9|8212.9|8226.1|8214.1|8213.2|8201.2|0
1656899400000|2022-07-04 01:50:00|8226.1|8214.1|8219.5|8207.5|8227.3|8215.3|8219.5|8207.5|0
1656899700000|2022-07-04 01:55:00|8218.4|8206.4|8226.6|8214.6|8226.6|8214.6|8217.2|8205.2|0
1656900000000|2022-07-04 02:00:00|8228.9|8216.9|8224.2|8212.2|8228.9|8216.9|8221.8|8209.8|0
1656900300000|2022-07-04 02:05:00|8221.9|8209.9|8233.7|8221.7|8233.7|8221.7|8221.8|8209.8|0
1656900600000|2022-07-04 02:10:00|8233.8|8221.8|8231.3|8219.3|8238.3|8226.3|8228.9|8216.9|0
1656900900000|2022-07-04 02:15:00|8230.1|8218.1|8219.6|8207.6|8231.3|8219.3|8219.5|8207.5|0
1656901200000|2022-07-04 02:20:00|8219.5|8207.5|8218.3|8206.3|8221.9|8209.9|8217.1|8205.1|0
1656901500000|2022-07-04 02:25:00|8217.2|8205.2|8217.2|8205.2|8219.5|8207.5|8214.8|8202.8|0
1656901800000|2022-07-04 02:30:00|8219.5|8207.5|8212.5|8200.5|8221.9|8209.9|8212.5|8200.5|0
1656902100000|2022-07-04 02:35:00|8213.7|8201.7|8213.7|8201.7|8217.2|8205.2|8212.5|8200.5|0
1656902400000|2022-07-04 02:40:00|8214.9|8202.9|8207.9|8195.9|8219.6|8207.6|8207.9|8195.9|0
1656902700000|2022-07-04 02:45:00|8207.8|8195.8|8210.2|8198.2|8210.2|8198.2|8205.4|8193.4|0
1656903000000|2022-07-04 02:50:00|8211.4|8199.4|8212.5|8200.5|8214.9|8202.9|8210.2|8198.2|0
1656903300000|2022-07-04 02:55:00|8212.6|8200.6|8217.3|8205.3|8219.6|8207.6|8212.5|8200.5|0
1656903600000|2022-07-04 03:00:00|8218.4|8206.4|8224.3|8212.3|8224.3|8212.3|8217.2|8205.2|0
1656903900000|2022-07-04 03:05:00|8223.1|8211.1|8224.2|8212.2|8224.3|8212.3|8219.6|8207.6|0
1656904200000|2022-07-04 03:10:00|8224.3|8212.3|8224.3|8212.3|8226.7|8214.7|8221.9|8209.9|0
1656904500000|2022-07-04 03:15:00|8225.5|8213.5|8226.6|8214.6|8229|8217|8221.9|8209.9|0
1656904800000|2022-07-04 03:20:00|8226.7|8214.7|8220.8|8208.8|8226.7|8214.7|8219.6|8207.6|0
1656905100000|2022-07-04 03:25:00|8221.9|8209.9|8222|8210|8224.3|8212.3|8218.4|8206.4|0
1656905400000|2022-07-04 03:30:00|8221.9|8209.9|8219.6|8207.6|8222|8210|8217.3|8205.3|0
1656905700000|2022-07-04 03:35:00|8219.7|8207.7|8224.4|8212.4|8226.7|8214.7|8218.5|8206.5|0
1656906000000|2022-07-04 03:40:00|8224.3|8212.3|8224.4|8212.4|8226.7|8214.7|8222|8210|0
1656906300000|2022-07-04 03:45:00|8223.2|8211.2|8224.4|8212.4|8229|8217|8223.2|8211.2|0
1656906600000|2022-07-04 03:50:00|8224.3|8212.3|8224.6|8212.6|8227|8215|8222.2|8210.2|0
1656906900000|2022-07-04 03:55:00|8222.3|8210.3|8222.3|8210.3|8224.7|8212.7|8219.9|8207.9|0
1656907200000|2022-07-04 04:00:00|8223.5|8211.5|8217.5|8205.5|8224.7|8212.7|8217.5|8205.5|0
1656907500000|2022-07-04 04:05:00|8218.7|8206.7|8219.8|8207.8|8222.2|8210.2|8217.5|8205.5|0
1656907800000|2022-07-04 04:10:00|8219.7|8207.7|8219.8|8207.8|8219.8|8207.8|8218.6|8206.6|0
1656908100000|2022-07-04 04:15:00|8219.7|8207.7|8218.6|8206.6|8219.8|8207.8|8217.4|8205.4|0
1656908400000|2022-07-04 04:20:00|8217.4|8205.4|8217.4|8205.4|8218.6|8206.6|8212.7|8200.7|0
1656908700000|2022-07-04 04:25:00|8217.5|8205.5|8217.4|8205.4|8219.8|8207.8|8217.4|8205.4|0
1656909000000|2022-07-04 04:30:00|8223.6|8211.6|8219.7|8207.7|8227.1|8215.1|8219.7|8207.7|0
1656909300000|2022-07-04 04:35:00|8219.8|8207.8|8217.5|8205.5|8220.9|8208.9|8217.5|8205.5|0
1656909600000|2022-07-04 04:40:00|8217.6|8205.6|8219.9|8207.9|8219.9|8207.9|8217.5|8205.5|0
1656909900000|2022-07-04 04:45:00|8210.2|8198.2|8209.1|8197.1|8211.5|8199.5|8209.1|8197.1|0
1656910200000|2022-07-04 04:50:00|8209.2|8197.2|8213.9|8201.9|8213.9|8201.9|8209.2|8197.2|0
1656910500000|2022-07-04 04:55:00|8216.2|8204.2|8216.2|8204.2|8216.2|8204.2|8216.2|8204.2|0
1656910800000|2022-07-04 05:00:00|8213.9|8201.9|8220.8|8208.8|8225.6|8213.6|8213.9|8201.9|0
1656911100000|2022-07-04 05:05:00|8219.6|8207.6|8216.1|8204.1|8223.2|8211.2|8216.1|8204.1|0
1656911400000|2022-07-04 05:10:00|8216.2|8204.2|8216.1|8204.1|8218.5|8206.5|8213.7|8201.7|0
1656911700000|2022-07-04 05:15:00|8218.4|8206.4|8217.3|8205.3|8218.5|8206.5|8213.7|8201.7|0
1656912000000|2022-07-04 05:20:00|8218.5|8206.5|8218.5|8206.5|8220.9|8208.9|8216.2|8204.2|0
1656912300000|2022-07-04 05:25:00|8218.6|8206.6|8218.6|8206.6|8218.6|8206.6|8216.2|8204.2|0
1656912600000|2022-07-04 05:30:00|8218.7|8206.7|8223.3|8211.3|8223.4|8211.4|8218.6|8206.6|0
1656912900000|2022-07-04 05:35:00|8223.4|8211.4|8223.3|8211.3|8228.1|8216.1|8223.2|8211.2|0
1656913200000|2022-07-04 05:40:00|8223.2|8211.2|8225.6|8213.6|8225.6|8213.6|8223.2|8211.2|0
1656913500000|2022-07-04 05:45:00|8224.4|8212.4|8228|8216|8230.3|8218.3|8223.3|8211.3|0
1656913800000|2022-07-04 05:50:00|8226.8|8214.8|8228.2|8216.2|8228.2|8216.2|8225.7|8213.7|0
1656914100000|2022-07-04 05:55:00|8230.5|8218.5|8237.4|8225.4|8237.4|8225.4|8228.1|8216.1|0
1656914400000|2022-07-04 06:00:00|8235.1|8223.1|8229|8224|8235.1|8225|8212.5|8207.5|94
1656914700000|2022-07-04 06:05:00|8228.5|8223.5|8232.5|8227.5|8236|8231|8226|8221|25
1656915000000|2022-07-04 06:10:00|8231.5|8226.5|8239|8234|8243.5|8238.5|8227|8222|31
1656915300000|2022-07-04 06:15:00|8239.5|8234.5|8249.5|8244.5|8251.5|8246.5|8237.5|8232.5|21
1656915600000|2022-07-04 06:20:00|8249|8244|8244.5|8239.5|8251.5|8246.5|8244|8239|37
1656915900000|2022-07-04 06:25:00|8245|8240|8248.5|8243.5|8252.5|8247.5|8245|8240|21
1656916200000|2022-07-04 06:30:00|8250|8245|8244|8239|8250|8245|8242|8237|19
1656916500000|2022-07-04 06:35:00|8243.5|8238.5|8236.5|8231.5|8243.5|8238.5|8236.5|8231.5|15
1656916800000|2022-07-04 06:40:00|8236|8231|8239.5|8234.5|8239.5|8234.5|8232|8227|16
1656917100000|2022-07-04 06:45:00|8240|8235|8229|8224|8240.5|8235.5|8228.5|8223.5|27
1656917400000|2022-07-04 06:50:00|8228.5|8223.5|8232.5|8227.5|8232.5|8227.5|8222|8217|32
1656917700000|2022-07-04 06:55:00|8232|8227|8223|8218|8232|8227|8216.5|8211.5|69
1656918000000|2022-07-04 07:00:00|8220|8215|8222.5|8217.5|8241|8236|8217|8212|375
1656918300000|2022-07-04 07:05:00|8223|8218|8218|8213|8234|8229|8214|8209|158
1656918600000|2022-07-04 07:10:00|8218.5|8213.5|8214|8209|8233|8228|8210.5|8205.5|190
1656918900000|2022-07-04 07:15:00|8213.5|8208.5|8219|8214|8224|8219|8208|8203|92
1656919200000|2022-07-04 07:20:00|8219.5|8214.5|8235|8230|8238.5|8233.5|8218|8213|116
1656919500000|2022-07-04 07:25:00|8235.5|8230.5|8226|8221|8235.5|8230.5|8221|8216|78
1656919800000|2022-07-04 07:30:00|8226.5|8221.5|8204.5|8199.5|8226.5|8221.5|8202|8197|117
1656920100000|2022-07-04 07:35:00|8205|8200|8206|8201|8209.5|8204.5|8196|8191|111
1656920400000|2022-07-04 07:40:00|8207.3|8202.3|8200.3|8195.3|8209.8|8204.8|8196.3|8191.3|67
1656920700000|2022-07-04 07:45:00|8199.8|8194.8|8188.3|8183.3|8204.3|8199.3|8186.8|8181.8|94
1656921000000|2022-07-04 07:50:00|8188.8|8183.8|8196.8|8191.8|8197.3|8192.3|8188.3|8183.3|68
1656921300000|2022-07-04 07:55:00|8197.3|8192.3|8197.8|8192.8|8200.3|8195.3|8191.3|8186.3|57
1656921600000|2022-07-04 08:00:00|8196.3|8191.3|8196.8|8191.8|8209.3|8204.3|8190.3|8185.3|79
1656921900000|2022-07-04 08:05:00|8197.3|8192.3|8200.8|8195.8|8204.3|8199.3|8192.8|8187.8|39
1656922200000|2022-07-04 08:10:00|8200.3|8195.3|8203.3|8198.3|8205.3|8200.3|8196.3|8191.3|51
1656922500000|2022-07-04 08:15:00|8203.8|8198.8|8196.3|8191.3|8203.8|8198.8|8196.3|8191.3|30
1656922800000|2022-07-04 08:20:00|8196.8|8191.8|8185.3|8180.3|8197.8|8192.8|8184.3|8179.3|63
1656923100000|2022-07-04 08:25:00|8185.8|8180.8|8195.3|8190.3|8197.3|8192.3|8184.3|8179.3|58
1656923400000|2022-07-04 08:30:00|8195.8|8190.8|8195.3|8190.3|8201.3|8196.3|8190.8|8185.8|23
1656923700000|2022-07-04 08:35:00|8194.8|8189.8|8196.3|8191.3|8197.8|8192.8|8190.3|8185.3|18
1656924000000|2022-07-04 08:40:00|8196.8|8191.8|8190.3|8185.3|8198.3|8193.3|8189.3|8184.3|33
1656924300000|2022-07-04 08:45:00|8189.8|8184.8|8196.3|8191.3|8202.8|8197.8|8185.8|8180.8|43
1656924600000|2022-07-04 08:50:00|8196.8|8191.8|8200.3|8195.3|8202.3|8197.3|8196.8|8191.8|10
1656924900000|2022-07-04 08:55:00|8200.8|8195.8|8197.3|8192.3|8201.3|8196.3|8194.3|8189.3|35
1656925200000|2022-07-04 09:00:00|8196.8|8191.8|8199.3|8194.3|8202.3|8197.3|8196.3|8191.3|27
1656925500000|2022-07-04 09:05:00|8198.8|8193.8|8206.3|8201.3|8206.8|8201.8|8196.3|8191.3|37
1656925800000|2022-07-04 09:10:00|8206.8|8201.8|8208.3|8203.3|8209.3|8204.3|8200.3|8195.3|22
1656926100000|2022-07-04 09:15:00|8208.8|8203.8|8209.8|8204.8|8211.3|8206.3|8206.8|8201.8|21
1656926400000|2022-07-04 09:20:00|8209.3|8204.3|8214.3|8209.3|8216.3|8211.3|8205.3|8200.3|47
1656926700000|2022-07-04 09:25:00|8214.8|8209.8|8221.8|8216.8|8224.3|8219.3|8213.3|8208.3|120
1656927000000|2022-07-04 09:30:00|8222.3|8217.3|8218.3|8213.3|8235.3|8230.3|8217.3|8212.3|311
1656927300000|2022-07-04 09:35:00|8218.8|8213.8|8221.3|8216.3|8224.3|8219.3|8216.3|8211.3|58
1656927600000|2022-07-04 09:40:00|8220.8|8215.8|8218.3|8213.3|8223.3|8218.3|8217.3|8212.3|38
1656927900000|2022-07-04 09:45:00|8218.8|8213.8|8220.8|8215.8|8221.3|8216.3|8214.3|8209.3|33
1656928200000|2022-07-04 09:50:00|8221.3|8216.3|8235.8|8230.8|8236.3|8231.3|8221.3|8216.3|61
1656928500000|2022-07-04 09:55:00|8236.8|8231.8|8233.3|8228.3|8237.8|8232.8|8231.3|8226.3|15
1656928800000|2022-07-04 10:00:00|8233.8|8228.8|8218.3|8213.3|8233.8|8228.8|8214.3|8209.3|150
1656929100000|2022-07-04 10:05:00|8218.8|8213.8|8213.3|8208.3|8219.3|8214.3|8210.8|8205.8|44
1656929400000|2022-07-04 10:10:00|8213.8|8208.8|8222.3|8217.3|8223.3|8218.3|8212.8|8207.8|13
1656929700000|2022-07-04 10:15:00|8221.8|8216.8|8225.8|8220.8|8225.8|8220.8|8217.3|8212.3|39
1656930000000|2022-07-04 10:20:00|8225.3|8220.3|8228.3|8223.3|8228.8|8223.8|8220.8|8215.8|25
1656930300000|2022-07-04 10:25:00|8228.8|8223.8|8233.3|8228.3|8233.8|8228.8|8228.8|8223.8|21
1656930600000|2022-07-04 10:30:00|8232.8|8227.8|8227.3|8222.3|8233.3|8228.3|8226.3|8221.3|26
1656930900000|2022-07-04 10:35:00|8227.8|8222.8|8230.8|8225.8|8231.8|8226.8|8225.3|8220.3|15
1656931200000|2022-07-04 10:40:00|8230.3|8225.3|8227.3|8222.3|8230.3|8225.3|8226.3|8221.3|10
1656931500000|2022-07-04 10:45:00|8227.8|8222.8|8229.8|8224.8|8232.8|8227.8|8224.3|8219.3|18
1656931800000|2022-07-04 10:50:00|8229.3|8224.3|8228.3|8223.3|8232.3|8227.3|8227.8|8222.8|15
1656932100000|2022-07-04 10:55:00|8227.8|8222.8|8233.3|8228.3|8233.8|8228.8|8227.3|8222.3|28
1656932400000|2022-07-04 11:00:00|8233.8|8228.8|8233.8|8228.8|8237.8|8232.8|8232.8|8227.8|36
1656932700000|2022-07-04 11:05:00|8233.3|8228.3|8236.3|8231.3|8237.8|8232.8|8232.3|8227.3|26
1656933000000|2022-07-04 11:10:00|8236.8|8231.8|8230.3|8225.3|8236.8|8231.8|8228.3|8223.3|24
1656933300000|2022-07-04 11:15:00|8229.8|8224.8|8226.8|8221.8|8229.8|8224.8|8222.3|8217.3|28
1656933600000|2022-07-04 11:20:00|8226.3|8221.3|8227.3|8222.3|8229.8|8224.8|8226.3|8221.3|23
1656933900000|2022-07-04 11:25:00|8226.8|8221.8|8230.3|8225.3|8230.3|8225.3|8224.8|8219.8|36
1656934200000|2022-07-04 11:30:00|8230.8|8225.8|8232.3|8227.3|8234.3|8229.3|8229.8|8224.8|7
1656934500000|2022-07-04 11:35:00|8231.8|8226.8|8233.8|8228.8|8233.8|8228.8|8229.8|8224.8|9
1656934800000|2022-07-04 11:40:00|8233.1|8228.1|8233.1|8228.1|8236.1|8231.1|8231.6|8226.6|28
1656935100000|2022-07-04 11:45:00|8232.6|8227.6|8228.6|8223.6|8234.1|8229.1|8228.1|8223.1|9
1656935400000|2022-07-04 11:50:00|8229.1|8224.1|8225.6|8220.6|8230.6|8225.6|8225.1|8220.1|43
1656935700000|2022-07-04 11:55:00|8226.1|8221.1|8225.1|8220.1|8232.1|8227.1|8224.6|8219.6|48
1656936000000|2022-07-04 12:00:00|8225.6|8220.6|8225.6|8220.6|8226.1|8221.1|8222.6|8217.6|14
1656936300000|2022-07-04 12:05:00|8226.1|8221.1|8231.1|8226.1|8232.6|8227.6|8222.6|8217.6|22
1656936600000|2022-07-04 12:10:00|8229.6|8224.6|8225.6|8220.6|8231.6|8226.6|8223.6|8218.6|28
1656936900000|2022-07-04 12:15:00|8225.1|8220.1|8220.6|8215.6|8226.6|8221.6|8219.6|8214.6|11
1656937200000|2022-07-04 12:20:00|8220.1|8215.1|8223.6|8218.6|8223.6|8218.6|8219.6|8214.6|9
1656937500000|2022-07-04 12:25:00|8223.1|8218.1|8222.6|8217.6|8224.6|8219.6|8221.1|8216.1|7
1656937800000|2022-07-04 12:30:00|8223.1|8218.1|8223.6|8218.6|8224.6|8219.6|8220.6|8215.6|18
1656938100000|2022-07-04 12:35:00|8224.1|8219.1|8222.6|8217.6|8225.6|8220.6|8222.1|8217.1|20
1656938400000|2022-07-04 12:40:00|8223.1|8218.1|8228.6|8223.6|8230.6|8225.6|8222.6|8217.6|23
1656938700000|2022-07-04 12:45:00|8229.1|8224.1|8229.6|8224.6|8231.6|8226.6|8228.1|8223.1|23
1656939000000|2022-07-04 12:50:00|8229.1|8224.1|8230.6|8225.6|8231.6|8226.6|8228.6|8223.6|7
1656939300000|2022-07-04 12:55:00|8230.1|8225.1|8226.6|8221.6|8232.6|8227.6|8225.6|8220.6|6
1656939600000|2022-07-04 13:00:00|8226.1|8221.1|8228.6|8223.6|8229.6|8224.6|8224.1|8219.1|18
1656939900000|2022-07-04 13:05:00|8228.1|8223.1|8230.1|8225.1|8231.1|8226.1|8226.6|8221.6|17
1656940200000|2022-07-04 13:10:00|8229.6|8224.6|8228.1|8223.1|8230.6|8225.6|8228.1|8223.1|24
1656940500000|2022-07-04 13:15:00|8227.6|8222.6|8223.6|8218.6|8227.6|8222.6|8223.6|8218.6|25
1656940800000|2022-07-04 13:20:00|8224.1|8219.1|8225.1|8220.1|8226.6|8221.6|8223.6|8218.6|78
1656941100000|2022-07-04 13:25:00|8225.6|8220.6|8225.6|8220.6|8226.6|8221.6|8224.1|8219.1|108
1656941400000|2022-07-04 13:30:00|8225.1|8220.1|8218.6|8213.6|8225.1|8220.1|8216.1|8211.1|80
1656941700000|2022-07-04 13:35:00|8219.1|8214.1|8222.1|8217.1|8223.1|8218.1|8218.6|8213.6|32
1656942000000|2022-07-04 13:40:00|8221.6|8216.6|8218.6|8213.6|8223.6|8218.6|8216.6|8211.6|36
1656942300000|2022-07-04 13:45:00|8218.1|8213.1|8220.6|8215.6|8224.1|8219.1|8217.6|8212.6|23
1656942600000|2022-07-04 13:50:00|8220.1|8215.1|8213.6|8208.6|8221.6|8216.6|8213.1|8208.1|32
1656942900000|2022-07-04 13:55:00|8213.1|8208.1|8209.6|8204.6|8214.6|8209.6|8209.6|8204.6|28
1656943200000|2022-07-04 14:00:00|8210.1|8205.1|8199.6|8194.6|8210.1|8205.1|8196.1|8191.1|327
1656943500000|2022-07-04 14:05:00|8199.1|8194.1|8195.6|8190.6|8199.1|8194.1|8192.1|8187.1|35
1656943800000|2022-07-04 14:10:00|8196.5|8191.5|8190.5|8185.5|8198|8193|8189.5|8184.5|30
1656944100000|2022-07-04 14:15:00|8190|8185|8189.5|8184.5|8190.5|8185.5|8184.5|8179.5|45
1656944400000|2022-07-04 14:20:00|8190|8185|8184|8179|8191.5|8186.5|8184|8179|29
1656944700000|2022-07-04 14:25:00|8183.5|8178.5|8183.5|8178.5|8184.5|8179.5|8179.5|8174.5|42
1656945000000|2022-07-04 14:30:00|8184|8179|8177.5|8172.5|8186|8181|8173.5|8168.5|59
1656945300000|2022-07-04 14:35:00|8177|8172|8170|8165|8177|8172|8166|8161|1220
1656945600000|2022-07-04 14:40:00|8171|8166|8172.5|8167.5|8172.5|8167.5|8165|8160|62
1656945900000|2022-07-04 14:45:00|8172|8167|8174|8169|8178|8173|8171|8166|41
1656946200000|2022-07-04 14:50:00|8174.5|8169.5|8176|8171|8181|8176|8174|8169|38
1656946500000|2022-07-04 14:55:00|8176.5|8171.5|8173|8168|8178.5|8173.5|8172.5|8167.5|39
1656946800000|2022-07-04 15:00:00|8173.5|8168.5|8177|8172|8177.5|8172.5|8171|8166|53
1656947100000|2022-07-04 15:05:00|8176|8171|8183|8178|8183.5|8178.5|8174|8169|45
1656947400000|2022-07-04 15:10:00|8183.5|8178.5|8188.5|8183.5|8189.5|8184.5|8182|8177|47
1656947700000|2022-07-04 15:15:00|8188|8183|8178|8173|8188|8183|8178|8173|142
1656948000000|2022-07-04 15:20:00|8179|8174|8182|8177|8188|8183|8179|8174|138
1656948300000|2022-07-04 15:25:00|8182.5|8177.5|8184.5|8179.5|8186|8181|8180|8175|291
1656948600000|2022-07-04 15:30:00|8167.3|8161.3|8152.3|8146.3|8168.3|8162.3|8152.3|8146.3|391
1656948900000|2022-07-04 15:35:00|8150.3|8145.3|8148.3|8141.3|8151.3|8145.3|8142.3|8136.3|175
1656949200000|2022-07-04 15:40:00|8149.3|8142.3|8150.3|8143.3|8151.3|8144.3|8147.3|8141.3|8
1656949500000|2022-07-04 15:45:00|8149.3|8142.3|8150.3|8143.3|8152.3|8145.3|8149.3|8142.3|9
1656949800000|2022-07-04 15:50:00|8149.3|8142.3|8151.3|8144.3|8151.3|8145.3|8149.3|8142.3|6
1656950100000|2022-07-04 15:55:00|8150.3|8143.3|8151.3|8144.3|8152.3|8145.3|8149.3|8143.3|4
1656950400000|2022-07-04 16:00:00|8149.3|8143.3|8149.3|8142.3|8150.3|8143.3|8148.3|8142.3|4
1656950700000|2022-07-04 16:05:00|8150.3|8143.3|8154.3|8147.3|8154.3|8147.3|8149.3|8142.3|4
1656951000000|2022-07-04 16:10:00|8153.3|8146.3|8155.3|8148.3|8155.3|8149.3|8152.3|8146.3|2
1656951300000|2022-07-04 16:15:00|8154.3|8149.3|8155.3|8149.3|8155.3|8149.3|8154.3|8149.3|4
1656951600000|2022-07-04 16:20:00|8156.3|8148.3|8151.3|8144.3|8156.3|8149.3|8150.3|8144.3|6
1656951900000|2022-07-04 16:25:00|8150.3|8143.3|8155.3|8147.3|8155.3|8148.3|8149.3|8142.3|4
1656952200000|2022-07-04 16:30:00|8154.3|8148.3|8153.3|8145.3|8155.3|8148.3|8152.3|8145.3|5
1656952500000|2022-07-04 16:35:00|8152.3|8146.3|8152.3|8145.3|8154.3|8147.3|8151.3|8144.3|5
1656952800000|2022-07-04 16:40:00|8151.3|8144.3|8151.3|8144.3|8152.3|8145.3|8150.3|8144.3|7
1656953100000|2022-07-04 16:45:00|8150.3|8145.3|8151.3|8143.3|8152.3|8145.3|8149.3|8142.3|10
1656953400000|2022-07-04 16:50:00|8150.3|8144.3|8152.3|8145.3|8152.3|8145.3|8150.3|8143.3|1
1656953700000|2022-07-04 16:55:00|8151.3|8144.3|8149.3|8140.3|8151.3|8144.3|8149.3|8140.3|13
1656954000000|2022-07-04 17:00:00||8141.3||8139.3||8141.3||8139.3|0
1656954300000|2022-07-04 17:05:00|8148.3||8149.3||8149.3||8148.3||0
1656954600000|2022-07-04 17:10:00|8148.3||8149.3||8149.3||8148.3||0
1656954900000|2022-07-04 17:15:00|8148.3|8140.3|8144.3|8137.3|8148.3|8140.3|8144.3|8137.3|1
1656955200000|2022-07-04 17:20:00|8143.3||8144.3||8145.3||8143.3||11
1656955500000|2022-07-04 17:25:00|8145.3|8138.3|8144.3|8135.3|8145.3|8138.3|8143.3|8133.3|10
1656955800000|2022-07-04 17:30:00|8143.3|8134.3|8147.3|8137.3|8148.3|8140.3|8141.3|8134.3|3
1656956100000|2022-07-04 17:35:00|8148.3|8136.3|8144.3|8135.3|8148.3|8136.3|8144.3|8134.3|2
1656956700000|2022-07-04 17:45:00|8148.3|8139.3|8145.3|8139.3|8148.3|8139.3|8145.3|8135.3|6
1656957000000|2022-07-04 17:50:00|8147.3|8138.3|8147.3|8138.3|8148.3|8140.3|8144.3|8137.3|9
1656957300000|2022-07-04 17:55:00|8144.3|8137.3|8146.3|8134.3|8147.3|8139.8|8143.3|8134.3|11
1656958200000|2022-07-04 18:10:00|8147.4|8135.4|8146.3|8134.3|8147.5|8135.5|8146.3|8134.3|0
1656961800000|2022-07-04 19:10:00|8148.6|8136.6|8148.7|8136.7|8148.7|8136.7|8148.6|8136.6|0
1656962700000|2022-07-04 19:25:00|8149.8|8137.8|8151|8139|8151|8139|8148.7|8136.7|0
1656963000000|2022-07-04 19:30:00|8149.9|8137.9|8147.5|8135.5|8149.9|8137.9|8147.5|8135.5|0
1656963300000|2022-07-04 19:35:00|8148.6|8136.6|8148.7|8136.7|8148.7|8136.7|8146.3|8134.3|0
1656963600000|2022-07-04 19:40:00|8150.9|8138.9|8147.5|8135.5|8151|8139|8146.3|8134.3|0
1656963900000|2022-07-04 19:45:00|8148.6|8136.6|8148.7|8136.7|8148.7|8136.7|8148.6|8136.6|0
1656964200000|2022-07-04 19:50:00|8146.4|8134.4|8146.3|8134.3|8148.7|8136.7|8146.3|8134.3|0
1656964500000|2022-07-04 19:55:00|8147.5|8135.5|8151|8139|8151|8139|8146.3|8134.3|0
1656964800000|2022-07-04 20:00:00|8150.9|8138.9|8148.6|8136.6|8150.9|8138.9|8148.6|8136.6|0
1656968100000|2022-07-04 20:55:00|8148.7|8136.7|8151|8139|8151|8139|8148.7|8136.7|0
1656968400000|2022-07-04 21:00:00|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|0
1656968700000|2022-07-04 21:05:00|8151|8139|8151|8139|8151|8139|8151|8139|0
1656972000000|2022-07-04 22:00:00|8151.1|8139.1|8161.9|8149.9|8162.4|8150.4|8148.6|8136.6|0
1656972300000|2022-07-04 22:05:00|8162.2|8150.2|8165.3|8153.3|8166.7|8154.7|8161.5|8149.5|0
1656972600000|2022-07-04 22:10:00|8165.7|8153.7|8169|8157|8170.7|8158.7|8164.8|8152.8|0
1656972900000|2022-07-04 22:15:00|8169.5|8157.5|8170.2|8158.2|8170.2|8158.2|8168.5|8156.5|0
1656973200000|2022-07-04 22:20:00|8170.6|8158.6|8170.2|8158.2|8173|8161|8168.5|8156.5|0
1656973500000|2022-07-04 22:25:00|8170.6|8158.6|8169|8157|8170.6|8158.6|8168.5|8156.5|0
1656973800000|2022-07-04 22:30:00|8168.5|8156.5|8173|8161|8176.3|8164.3|8168.5|8156.5|0
1656974100000|2022-07-04 22:35:00|8172.5|8160.5|8173.2|8161.2|8173.9|8161.9|8169.5|8157.5|0
1656974400000|2022-07-04 22:40:00|8173.5|8161.5|8181.5|8169.5|8181.5|8169.5|8173|8161|0
1656974700000|2022-07-04 22:45:00|8181.3|8169.3|8180.8|8168.8|8182.5|8170.5|8177.7|8165.7|0
1656975000000|2022-07-04 22:50:00|8180.6|8168.6|8182.9|8170.9|8182.9|8170.9|8179.2|8167.2|0
1656975300000|2022-07-04 22:55:00|8183.2|8171.2|8186.5|8174.5|8189.1|8177.1|8182.7|8170.7|0
1656975600000|2022-07-04 23:00:00|8187|8175|8199.2|8187.2|8200.5|8188.5|8187|8175|0
1656975900000|2022-07-04 23:05:00|8199|8187|8219.4|8207.4|8230.7|8218.7|8199|8187|0
1656976200000|2022-07-04 23:10:00|8221.2|8209.2|8220.1|8208.1|8221.7|8209.7|8216.3|8204.3|0
1656976500000|2022-07-04 23:15:00|8219.8|8207.8|8219.4|8207.4|8221|8209|8214.7|8202.7|0
1656976800000|2022-07-04 23:20:00|8219.1|8207.1|8220.6|8208.6|8224.1|8212.1|8218.4|8206.4|0
1656977100000|2022-07-04 23:25:00|8221|8209|8212.6|8200.6|8222|8210|8210|8198|0
1656977400000|2022-07-04 23:30:00|8212.4|8200.4|8209.1|8197.1|8213.1|8201.1|8208.7|8196.7|0
1656977700000|2022-07-04 23:35:00|8209.2|8197.2|8212.2|8200.2|8213.4|8201.4|8208.7|8196.7|0
1656978000000|2022-07-04 23:40:00|8211.7|8199.7|8209.1|8197.1|8214.6|8202.6|8208.7|8196.7|0
1656978300000|2022-07-04 23:45:00|8207.7|8195.7|8204|8192|8208|8196|8200.7|8188.7|0
1656978600000|2022-07-04 23:50:00|8204.2|8192.2|8201.9|8189.9|8204.5|8192.5|8199.3|8187.3|0
1656978900000|2022-07-04 23:55:00|8201.7|8189.7|8201.9|8189.9|8202.6|8190.6|8199.8|8187.8|0
1656979200000|2022-07-05 00:00:00|8202.2|8190.2|8193.4|8181.4|8202.2|8190.2|8192.4|8180.4|0
1656979500000|2022-07-05 00:05:00|8193.3|8181.3|8197.6|8185.6|8200|8188|8193.1|8181.1|0
1656979800000|2022-07-05 00:10:00|8197.4|8185.4|8199.5|8187.5|8202.7|8190.7|8193.1|8181.1|0
1656980100000|2022-07-05 00:15:00|8199|8187|8213.4|8201.4|8218|8206|8198.6|8186.6|0
1656980400000|2022-07-05 00:20:00|8211.2|8199.2|8206.4|8194.4|8215.7|8203.7|8206.4|8194.4|0
1656980700000|2022-07-05 00:25:00|8206.3|8194.3|8211|8199|8211|8199|8206.3|8194.3|0
1656981000000|2022-07-05 00:30:00|8213.2|8201.2|8215.5|8203.5|8217.9|8205.9|8210.9|8198.9|0
1656981300000|2022-07-05 00:35:00|8213.2|8201.2|8217.8|8205.8|8220.2|8208.2|8213.2|8201.2|0
1656981600000|2022-07-05 00:40:00|8216.7|8204.7|8219.1|8207.1|8220.1|8208.1|8215.5|8203.5|0
1656981900000|2022-07-05 00:45:00|8220.3|8208.3|8223.7|8211.7|8226.1|8214.1|8219.1|8207.1|0
1656982200000|2022-07-05 00:50:00|8224.9|8212.9|8226|8214|8230.7|8218.7|8223.7|8211.7|0
1656982500000|2022-07-05 00:55:00|8226.1|8214.1|8226|8214|8228.4|8216.4|8225.9|8213.9|0
1656982800000|2022-07-05 01:00:00|8228.3|8216.3|8221.3|8209.3|8230.7|8218.7|8221.3|8209.3|0
1656983100000|2022-07-05 01:05:00|8221.2|8209.2|8216.6|8204.6|8224.9|8212.9|8214.3|8202.3|0
1656983400000|2022-07-05 01:10:00|8215.4|8203.4|8214.2|8202.2|8216.6|8204.6|8211.9|8199.9|0
1656983700000|2022-07-05 01:15:00|8216.5|8204.5|8218.8|8206.8|8221.2|8209.2|8211.9|8199.9|0
1656984000000|2022-07-05 01:20:00|8217.7|8205.7|8214.1|8202.1|8218.9|8206.9|8209.5|8197.5|0
1656984300000|2022-07-05 01:25:00|8216.4|8204.4|8214.1|8202.1|8216.4|8204.4|8211.8|8199.8|0
1656984600000|2022-07-05 01:30:00|8216.4|8204.4|8216.5|8204.5|8221.2|8209.2|8211.8|8199.8|0
1656984900000|2022-07-05 01:35:00|8214.2|8202.2|8221.2|8209.2|8223.6|8211.6|8214.2|8202.2|0
1656985200000|2022-07-05 01:40:00|8222.4|8210.4|8230.6|8218.6|8230.6|8218.6|8222.4|8210.4|0
1656985500000|2022-07-05 01:45:00|8230.5|8218.5|8226|8214|8232.9|8220.9|8224.8|8212.8|0
1656985800000|2022-07-05 01:50:00|8228.3|8216.3|8221.4|8209.4|8228.3|8216.3|8221.4|8209.4|0
1656986100000|2022-07-05 01:55:00|8221.5|8209.5|8229.8|8217.8|8230.4|8218.4|8221.4|8209.4|0
1656986400000|2022-07-05 02:00:00|8229.9|8217.9|8231.9|8219.9|8232.2|8220.2|8227.5|8215.5|0
1656986700000|2022-07-05 02:05:00|8229.6|8217.6|8227.2|8215.2|8229.6|8217.6|8224.9|8212.9|0
1656987000000|2022-07-05 02:10:00|8226.1|8214.1|8224.9|8212.9|8227.3|8215.3|8224.9|8212.9|0
1656987300000|2022-07-05 02:15:00|8223.8|8211.8|8224.9|8212.9|8227.3|8215.3|8223.8|8211.8|0
1656987600000|2022-07-05 02:20:00|8225|8213|8220.3|8208.3|8227.2|8215.2|8220.2|8208.2|0
1656987900000|2022-07-05 02:25:00|8220.2|8208.2|8215.5|8203.5|8220.3|8208.3|8215.5|8203.5|0
1656988200000|2022-07-05 02:30:00|8215.6|8203.6|8206.3|8194.3|8217.9|8205.9|8206.3|8194.3|0
1656988500000|2022-07-05 02:35:00|8208.6|8196.6|8205.8|8193.8|8210.9|8198.9|8203.5|8191.5|0
1656988800000|2022-07-05 02:40:00|8204.6|8192.6|8210.5|8198.5|8212.9|8200.9|8204.6|8192.6|0
1656989100000|2022-07-05 02:45:00|8209.4|8197.4|8203.5|8191.5|8212.9|8200.9|8203.5|8191.5|0
1656989400000|2022-07-05 02:50:00|8203.6|8191.6|8203.6|8191.6|8208.2|8196.2|8203.6|8191.6|0
1656989700000|2022-07-05 02:55:00|8203.5|8191.5|8198.9|8186.9|8203.6|8191.6|8196.5|8184.5|0
1656990000000|2022-07-05 03:00:00|8201.2|8189.2|8205.9|8193.9|8208.2|8196.2|8198.9|8186.9|0
1656990300000|2022-07-05 03:05:00|8203.6|8191.6|8201.3|8189.3|8205.9|8193.9|8196.6|8184.6|0
1656990600000|2022-07-05 03:10:00|8201.2|8189.2|8203.6|8191.6|8203.6|8191.6|8198.9|8186.9|0
1656990900000|2022-07-05 03:15:00|8203.5|8191.5|8210.5|8198.5|8210.6|8198.6|8201.2|8189.2|0
1656991200000|2022-07-05 03:20:00|8210.6|8198.6|8208.2|8196.2|8212.9|8200.9|8205.9|8193.9|0
1656991500000|2022-07-05 03:25:00|8207.1|8195.1|8210.4|8198.4|8210.4|8198.4|8205.9|8193.9|0
1656991800000|2022-07-05 03:30:00|8212.7|8200.7|8208.1|8196.1|8212.7|8200.7|8205.8|8193.8|0
1656992100000|2022-07-05 03:35:00|8209.3|8197.3|8208|8196|8212.8|8200.8|8208|8196|0
1656992400000|2022-07-05 03:40:00|8205.7|8193.7|8205.7|8193.7|8208|8196|8205.7|8193.7|0
1656992700000|2022-07-05 03:45:00|8205.6|8193.6|8205.7|8193.7|8208|8196|8203.3|8191.3|0
1656993000000|2022-07-05 03:50:00|8205.6|8193.6|8198.6|8186.6|8205.7|8193.7|8198.6|8186.6|0
1656993300000|2022-07-05 03:55:00|8200.9|8188.9|8198.5|8186.5|8200.9|8188.9|8197.4|8185.4|0
1656993600000|2022-07-05 04:00:00|8198.6|8186.6|8196.3|8184.3|8198.7|8186.7|8196.3|8184.3|0
1656993900000|2022-07-05 04:05:00|8196.4|8184.4|8196.4|8184.4|8198.7|8186.7|8194|8182|0
1656994200000|2022-07-05 04:10:00|8196.3|8184.3|8198.7|8186.7|8201.1|8189.1|8196.3|8184.3|0
1656994500000|2022-07-05 04:15:00|8198.8|8186.8|8198.8|8186.8|8201.1|8189.1|8196.4|8184.4|0
1656994800000|2022-07-05 04:20:00|8198.7|8186.7|8196.4|8184.4|8201.1|8189.1|8196.4|8184.4|0
1656995100000|2022-07-05 04:25:00|8198.7|8186.7|8203.4|8191.4|8203.4|8191.4|8198.7|8186.7|0
1656995400000|2022-07-05 04:30:00|8205.7|8193.7|8209.3|8197.3|8210.4|8198.4|8205.7|8193.7|0
1656995700000|2022-07-05 04:35:00|8211.6|8199.6|8207|8195|8211.6|8199.6|8207|8195|0
1656996000000|2022-07-05 04:40:00|8206.9|8194.9|8209.3|8197.3|8209.3|8197.3|8206.9|8194.9|0
1656996300000|2022-07-05 04:45:00|8207|8195|8207|8195|8209.4|8197.4|8205.8|8193.8|0
1656996600000|2022-07-05 04:50:00|8204.7|8192.7|8204.7|8192.7|8207|8195|8204.7|8192.7|0
1656996900000|2022-07-05 04:55:00|8207|8195|8209.4|8197.4|8209.4|8197.4|8207|8195|0
1656997200000|2022-07-05 05:00:00|8209.3|8197.3|8216.3|8204.3|8216.3|8204.3|8207.1|8195.1|0
1656997500000|2022-07-05 05:05:00|8214|8202|8215.2|8203.2|8216.4|8204.4|8211.6|8199.6|0
1656997800000|2022-07-05 05:10:00|8214|8202|8212.7|8200.7|8216.4|8204.4|8210.4|8198.4|0
1656998100000|2022-07-05 05:15:00|8211.5|8199.5|8210.3|8198.3|8212.7|8200.7|8206.8|8194.8|0
1656998400000|2022-07-05 05:20:00|8209.2|8197.2|8210.3|8198.3|8211.4|8199.4|8208|8196|0
1656998700000|2022-07-05 05:25:00|8211.4|8199.4|8210.3|8198.3|8212.6|8200.6|8206.8|8194.8|0
1656999000000|2022-07-05 05:30:00|8211.5|8199.5|8205.7|8193.7|8211.5|8199.5|8205.7|8193.7|0
1656999300000|2022-07-05 05:35:00|8205.8|8193.8|8198.8|8186.8|8208.1|8196.1|8198.8|8186.8|0
1656999600000|2022-07-05 05:40:00|8198.7|8186.7|8203.4|8191.4|8203.4|8191.4|8196.4|8184.4|0
1656999900000|2022-07-05 05:45:00|8204.6|8192.6|8208.1|8196.1|8210.5|8198.5|8203.4|8191.4|0
1657000200000|2022-07-05 05:50:00|8209.3|8197.3|8205.8|8193.8|8210.4|8198.4|8205.7|8193.7|0
1657000500000|2022-07-05 05:55:00|8205.7|8193.7|8205.8|8193.8|8208.1|8196.1|8203.4|8191.4|0
1657000800000|2022-07-05 06:00:00|8203.5|8191.5|8186.8|8181.8|8205.8|8193.8|8178.8|8173.8|64
1657001100000|2022-07-05 06:05:00|8187.3|8182.3|8184.8|8179.8|8192.8|8187.8|8183.8|8178.8|23
1657001400000|2022-07-05 06:10:00|8185.3|8180.3|8184.8|8179.8|8186.8|8181.8|8180.8|8175.8|20
1657001700000|2022-07-05 06:15:00|8185.3|8180.3|8189.8|8184.8|8192.8|8187.8|8181.8|8176.8|4
1657002000000|2022-07-05 06:20:00|8189.3|8184.3|8190.3|8185.3|8193.8|8188.8|8187.3|8182.3|23
1657002300000|2022-07-05 06:25:00|8190.8|8185.8|8190.8|8185.8|8195.8|8190.8|8190.3|8185.3|19
1657002600000|2022-07-05 06:30:00|8191.3|8186.3|8196.8|8191.8|8199.8|8194.8|8191.3|8186.3|18
1657002900000|2022-07-05 06:35:00|8197.3|8192.3|8199.8|8194.8|8199.8|8194.8|8195.8|8190.8|7
1657003200000|2022-07-05 06:40:00|8200.3|8195.3|8203.3|8198.3|8203.3|8198.3|8199.3|8194.3|5
1657003500000|2022-07-05 06:45:00|8202.3|8197.3|8191.3|8186.3|8203.8|8198.8|8190.3|8185.3|33
1657003800000|2022-07-05 06:50:00|8190.8|8185.8|8183.8|8178.8|8190.8|8185.8|8182.8|8177.8|58
1657004100000|2022-07-05 06:55:00|8183.3|8178.3|8186.8|8181.8|8192.8|8187.8|8182.3|8177.3|30
1657004400000|2022-07-05 07:00:00|8187.3|8182.3|8200.8|8195.8|8206.3|8201.3|8184.8|8179.8|516
1657004700000|2022-07-05 07:05:00|8200.3|8195.3|8189.3|8184.3|8204.8|8199.8|8185.8|8180.8|235
1657005000000|2022-07-05 07:10:00|8188.8|8183.8|8185.3|8180.3|8192.3|8187.3|8170.3|8165.3|213
1657005300000|2022-07-05 07:15:00|8185.8|8180.8|8189.3|8184.3|8194.3|8189.3|8176.3|8171.3|100
1657005600000|2022-07-05 07:20:00|8188.8|8183.8|8195.3|8190.3|8204.8|8199.8|8187.3|8182.3|98
1657005900000|2022-07-05 07:25:00|8194.8|8189.8|8194.3|8189.3|8203.3|8198.3|8191.3|8186.3|88
1657006200000|2022-07-05 07:30:00|8194.8|8189.8|8200.8|8195.8|8204.3|8199.3|8193.3|8188.3|90
1657006500000|2022-07-05 07:35:00|8201.3|8196.3|8182.3|8177.3|8201.3|8196.3|8179.3|8174.3|77
1657006800000|2022-07-05 07:40:00|8184.8|8179.8|8179.3|8174.3|8189.8|8184.8|8178.8|8173.8|80
1657007100000|2022-07-05 07:45:00|8178.8|8173.8|8180.8|8175.8|8183.8|8178.8|8172.8|8167.8|106
1657007400000|2022-07-05 07:50:00|8180.3|8175.3|8181.8|8176.8|8183.8|8178.8|8169.3|8164.3|125
1657007700000|2022-07-05 07:55:00|8181.3|8176.3|8177.8|8172.8|8189.8|8184.8|8176.8|8171.8|39
1657008000000|2022-07-05 08:00:00|8177.3|8172.3|8176.8|8171.8|8180.8|8175.8|8174.3|8169.3|102
1657008300000|2022-07-05 08:05:00|8176.3|8171.3|8158.8|8153.8|8183.8|8178.8|8155.3|8150.3|115
1657008600000|2022-07-05 08:10:00|8159.3|8154.3|8152.8|8147.8|8161.8|8156.8|8148.8|8143.8|116
1657008900000|2022-07-05 08:15:00|8152.3|8147.3|8148.8|8143.8|8158.8|8153.8|8146.3|8141.3|230
1657009200000|2022-07-05 08:20:00|8148.3|8143.3|8142.8|8137.8|8152.8|8147.8|8137.3|8132.3|112
1657009500000|2022-07-05 08:25:00|8142.3|8137.3|8135.8|8130.8|8143.3|8138.3|8131.8|8126.8|107
1657009800000|2022-07-05 08:30:00|8135.3|8130.3|8136.3|8131.3|8143.8|8138.8|8129.8|8124.8|120
1657010100000|2022-07-05 08:35:00|8135.8|8130.8|8129.8|8124.8|8137.8|8132.8|8122.8|8117.8|125
1657010400000|2022-07-05 08:40:00|8130.8|8125.8|8132.8|8127.8|8139.8|8134.8|8122.8|8117.8|75
1657010700000|2022-07-05 08:45:00|8133.3|8128.3|8118.8|8113.8|8133.8|8128.8|8114.8|8109.8|85
1657011000000|2022-07-05 08:50:00|8119.8|8114.8|8112.3|8107.3|8121.8|8116.8|8110.8|8105.8|55
1657011300000|2022-07-05 08:55:00|8110.8|8105.8|8107.3|8102.3|8118.3|8113.3|8107.3|8102.3|76
1657011600000|2022-07-05 09:00:00|8108.8|8103.8|8114.8|8109.8|8116.3|8111.3|8105.8|8100.8|74
1657011900000|2022-07-05 09:05:00|8115.3|8110.3|8102.8|8097.8|8115.8|8110.8|8100.8|8095.8|90
1657012200000|2022-07-05 09:10:00|8103.8|8098.8|8107.3|8102.3|8107.8|8102.8|8095.3|8090.3|125
1657012500000|2022-07-05 09:15:00|8106.8|8101.8|8108.3|8103.3|8118.8|8113.8|8103.8|8098.8|70
1657012800000|2022-07-05 09:20:00|8108.8|8103.8|8109.8|8104.8|8110.3|8105.3|8102.8|8097.8|73
1657013100000|2022-07-05 09:25:00|8109.3|8104.3|8110.8|8105.8|8111.3|8106.3|8104.8|8099.8|91
1657013400000|2022-07-05 09:30:00|8110.3|8105.3|8102.8|8097.8|8115.3|8110.3|8099.8|8094.8|137
1657013700000|2022-07-05 09:35:00|8103.3|8098.3|8112.8|8107.8|8115.3|8110.3|8103.3|8098.3|61
1657014000000|2022-07-05 09:40:00|8113.3|8108.3|8116.8|8111.8|8119.8|8114.8|8109.3|8104.3|54
1657014300000|2022-07-05 09:45:00|8115.8|8110.8|8109.8|8104.8|8116.8|8111.8|8106.8|8101.8|50
1657014600000|2022-07-05 09:50:00|8110.3|8105.3|8116.3|8111.3|8116.8|8111.8|8108.3|8103.3|43
1657014900000|2022-07-05 09:55:00|8117.3|8112.3|8117.3|8112.3|8124.8|8119.8|8115.8|8110.8|51
1657015200000|2022-07-05 10:00:00|8116.3|8111.3|8121.8|8116.8|8121.8|8116.8|8113.8|8108.8|37
1657015500000|2022-07-05 10:05:00|8121.3|8116.3|8132.8|8127.8|8132.8|8127.8|8119.3|8114.3|21
1657015800000|2022-07-05 10:10:00|8132.3|8127.3|8132.8|8127.8|8139.8|8134.8|8128.8|8123.8|79
1657016100000|2022-07-05 10:15:00|8132.3|8127.3|8117.8|8112.8|8132.3|8127.3|8117.8|8112.8|37
1657016400000|2022-07-05 10:20:00|8118.3|8113.3|8122.8|8117.8|8122.8|8117.8|8117.3|8112.3|30
1657016700000|2022-07-05 10:25:00|8123.3|8118.3|8123.8|8118.8|8125.8|8120.8|8120.8|8115.8|17
1657017000000|2022-07-05 10:30:00|8123.3|8118.3|8132.3|8127.3|8132.3|8127.3|8123.3|8118.3|32
1657017300000|2022-07-05 10:35:00|8132.8|8127.8|8131.8|8126.8|8132.8|8127.8|8125.8|8120.8|21
1657017600000|2022-07-05 10:40:00|8131.3|8126.3|8124.8|8119.8|8131.3|8126.3|8123.8|8118.8|21
1657017900000|2022-07-05 10:45:00|8125.3|8120.3|8127.3|8122.3|8129.8|8124.8|8123.3|8118.3|29
1657018200000|2022-07-05 10:50:00|8127.8|8122.8|8141.8|8136.8|8142.3|8137.3|8127.8|8122.8|61
1657018500000|2022-07-05 10:55:00|8141.3|8136.3|8128.8|8123.8|8141.3|8136.3|8123.8|8118.8|44
1657018800000|2022-07-05 11:00:00|8131.8|8126.8|8129.3|8124.3|8132.8|8127.8|8124.8|8119.8|42
1657019100000|2022-07-05 11:05:00|8130.3|8125.3|8123.8|8118.8|8133.3|8128.3|8123.8|8118.8|37
1657019400000|2022-07-05 11:10:00|8124.3|8119.3|8129.3|8124.3|8136.3|8131.3|8123.8|8118.8|58
1657019700000|2022-07-05 11:15:00|8129.8|8124.8|8121.8|8116.8|8130.8|8125.8|8118.3|8113.3|77
1657020000000|2022-07-05 11:20:00|8122.3|8117.3|8134.3|8129.3|8134.3|8129.3|8121.8|8116.8|42
1657020300000|2022-07-05 11:25:00|8133.8|8128.8|8135.3|8130.3|8138.3|8133.3|8129.8|8124.8|27
1657020600000|2022-07-05 11:30:00|8136.8|8131.8|8125.8|8120.8|8137.3|8132.3|8125.8|8120.8|34
1657020900000|2022-07-05 11:35:00|8126.3|8121.3|8123.3|8118.3|8129.3|8124.3|8122.3|8117.3|24
1657021200000|2022-07-05 11:40:00|8122.6|8117.6|8119.1|8114.1|8124.6|8119.6|8117.1|8112.1|52
1657021500000|2022-07-05 11:45:00|8118.6|8113.6|8109.1|8104.1|8120.1|8115.1|8109.1|8104.1|34
1657021800000|2022-07-05 11:50:00|8108.6|8103.6|8093.1|8088.1|8108.6|8103.6|8092.1|8087.1|85
1657022100000|2022-07-05 11:55:00|8092.6|8087.6|8093.6|8088.6|8096.1|8091.1|8088.1|8083.1|34
1657022400000|2022-07-05 12:00:00|8094.6|8089.6|8075.1|8070.1|8095.1|8090.1|8074.1|8069.1|147
1657022700000|2022-07-05 12:05:00|8074.6|8069.6|8046.1|8041.1|8076.1|8071.1|8046.1|8041.1|267
1657023000000|2022-07-05 12:10:00|8046.6|8041.6|8034.6|8029.6|8052.1|8047.1|8032.6|8027.6|140
1657023300000|2022-07-05 12:15:00|8034.1|8029.1|8034.1|8029.1|8040.1|8035.1|8025.1|8020.1|199
1657023600000|2022-07-05 12:20:00|8033.6|8028.6|8025.6|8020.6|8040.1|8035.1|8016.1|8011.1|181
1657023900000|2022-07-05 12:25:00|8026.1|8021.1|8032.1|8027.1|8035.6|8030.6|8024.1|8019.1|127
1657024200000|2022-07-05 12:30:00|8031.6|8026.6|8030.1|8025.1|8034.1|8029.1|8023.1|8018.1|143
1657024500000|2022-07-05 12:35:00|8030.6|8025.6|8037.1|8032.1|8040.1|8035.1|8019.6|8014.6|171
1657024800000|2022-07-05 12:40:00|8036.6|8031.6|8047.6|8042.6|8050.1|8045.1|8032.1|8027.1|128
1657025100000|2022-07-05 12:45:00|8048.1|8043.1|8039.6|8034.6|8049.1|8044.1|8035.6|8030.6|91
1657025400000|2022-07-05 12:50:00|8039.1|8034.1|8029.1|8024.1|8041.1|8036.1|8026.6|8021.6|135
1657025700000|2022-07-05 12:55:00|8029.6|8024.6|8022.1|8017.1|8030.1|8025.1|8016.1|8011.1|54
1657026000000|2022-07-05 13:00:00|8021.6|8016.6|8026.1|8021.1|8029.6|8024.6|8018.1|8013.1|79
1657026300000|2022-07-05 13:05:00|8025.6|8020.6|8022.1|8017.1|8036.1|8031.1|8019.6|8014.6|77
1657026600000|2022-07-05 13:10:00|8021.6|8016.6|8035.1|8030.1|8035.6|8030.6|8021.1|8016.1|83
1657026900000|2022-07-05 13:15:00|8035.6|8030.6|8020.1|8015.1|8036.1|8031.1|8019.1|8014.1|76
1657027200000|2022-07-05 13:20:00|8020.6|8015.6|8019.6|8014.6|8023.6|8018.6|8013.6|8008.6|114
1657027500000|2022-07-05 13:25:00|8019.1|8014.1|8020.6|8015.6|8023.1|8018.1|8014.6|8009.6|110
1657027800000|2022-07-05 13:30:00|8020.1|8015.1|8016.1|8011.1|8028.6|8023.6|8005.6|8000.6|271
1657028100000|2022-07-05 13:35:00|8016.6|8011.6|7998.6|7993.6|8017.1|8012.1|7997.1|7992.1|155
1657028400000|2022-07-05 13:40:00|7998.1|7993.1|8000.1|7995.1|8013.1|8008.1|7997.1|7992.1|128
1657028700000|2022-07-05 13:45:00|7999.6|7994.6|8016.6|8011.6|8025.6|8020.6|7995.1|7990.1|137
1657029000000|2022-07-05 13:50:00|8017.6|8012.6|8013.1|8008.1|8021.1|8016.1|8008.1|8003.1|80
1657029300000|2022-07-05 13:55:00|8013.6|8008.6|8015.1|8010.1|8023.1|8018.1|8005.1|8000.1|108
1657029600000|2022-07-05 14:00:00|8014.1|8009.1|8005.6|8000.6|8031.1|8026.1|8001.1|7996.1|142
1657029900000|2022-07-05 14:05:00|8005.1|8000.1|7998.1|7993.1|8005.1|8000.1|7991.6|7986.6|142
1657030200000|2022-07-05 14:10:00|7998.6|7993.6|8016.1|8011.1|8020.6|8015.6|7995.6|7990.6|115
1657030500000|2022-07-05 14:15:00|8015.6|8010.6|8003.6|7998.6|8015.6|8010.6|7998.6|7993.6|74
1657030800000|2022-07-05 14:20:00|8003.1|7998.1|8013.6|8008.6|8016.6|8011.6|8002.1|7997.1|63
1657031100000|2022-07-05 14:25:00|8014.1|8009.1|8009.6|8004.6|8016.6|8011.6|8004.6|7999.6|59
1657031400000|2022-07-05 14:30:00|8010.6|8005.6|8018.6|8013.6|8024.1|8019.1|8001.6|7996.6|153
1657031700000|2022-07-05 14:35:00|8019.1|8014.1|8027.6|8022.6|8034.1|8029.1|8016.6|8011.6|199
1657032000000|2022-07-05 14:40:00|8028.1|8023.1|8010.1|8005.1|8030.1|8025.1|8010.1|8005.1|137
1657032300000|2022-07-05 14:45:00|8009.6|8004.6|8003.6|7998.6|8011.1|8006.1|7992.6|7987.6|102
1657032600000|2022-07-05 14:50:00|8004.1|7999.1|7992.6|7987.6|8005.6|8000.6|7991.6|7986.6|83
1657032900000|2022-07-05 14:55:00|7992.1|7987.1|7988.6|7983.6|7995.6|7990.6|7985.6|7980.6|106
1657033200000|2022-07-05 15:00:00|7988.1|7983.1|7982.1|7977.1|7988.1|7983.1|7970.1|7965.1|292
1657033500000|2022-07-05 15:05:00|7981.6|7976.6|7983.6|7978.6|7986.6|7981.6|7976.6|7971.6|132
1657033800000|2022-07-05 15:10:00|7984.1|7979.1|7979.6|7974.6|7984.6|7979.6|7973.6|7968.6|83
1657034100000|2022-07-05 15:15:00|7979.1|7974.1|7977.6|7972.6|7983.1|7978.1|7974.1|7969.1|104
1657034400000|2022-07-05 15:20:00|7978.1|7973.1|7969.1|7964.1|7983.6|7978.6|7969.1|7964.1|172
1657034700000|2022-07-05 15:25:00|7969.6|7964.6|7963.1|7958.1|7973.6|7968.6|7963.1|7958.1|365
1657035000000|2022-07-05 15:30:00|7961.7|7955.7|7963.7|7956.7|7981.7|7975.7|7961.7|7955.7|766
1657035300000|2022-07-05 15:35:00|7964.7|7957.7|7957.7|7950.7|7967.7|7961.7|7955.7|7949.7|245
1657035600000|2022-07-05 15:40:00|7958.7|7951.7|7987.7|7980.7|7988.7|7982.7|7957.7|7951.7|95
1657035900000|2022-07-05 15:45:00|7988.7|7981.7|7985.7|7978.7|7990.7|7983.7|7981.7|7973.7|136
1657036200000|2022-07-05 15:50:00|7986.7|7977.7|7992.7|7985.7|7992.7|7986.7|7981.7|7974.7|46
1657036500000|2022-07-05 15:55:00|7991.7|7984.7|7984.7|7977.7|7995.7|7988.7|7983.7|7976.7|30
1657036800000|2022-07-05 16:00:00|7985.7|7978.7|7980.7|7973.7|7992.7|7985.7|7979.7|7972.7|94
1657037100000|2022-07-05 16:05:00|7981.7|7974.7|7988.7|7981.7|7991.7|7985.7|7975.7|7968.7|52
1657037400000|2022-07-05 16:10:00|7989.7|7982.7|7987.7|7981.7|7995.7|7988.7|7983.7|7976.7|32
1657037700000|2022-07-05 16:15:00|7988.7|7980.7|7991.7|7984.7|7993.7|7986.7|7981.7|7974.7|45
1657038000000|2022-07-05 16:20:00|7990.7|7983.7|8002.7|7995.7|8003.7|7997.7|7986.7|7979.7|32
1657038300000|2022-07-05 16:25:00|8004.7|7996.7|7999.7|7992.7|8004.7|7997.7|7997.7|7990.7|16
1657038600000|2022-07-05 16:30:00|8000.7|7993.7|7997.7|7990.7|8002.7|7994.7|7993.7|7986.7|4
1657038900000|2022-07-05 16:35:00|7996.7|7989.7|7999.7|7992.7|8002.7|7995.7|7996.7|7989.7|17
1657039200000|2022-07-05 16:40:00|7998.7|7991.7|7988.7|7981.7|7999.7|7992.7|7985.7|7978.7|39
1657039500000|2022-07-05 16:45:00|7987.7|7982.7|7981.7|7974.7|7989.7|7982.7|7980.7|7973.7|48
1657039800000|2022-07-05 16:50:00|7982.7|7975.7|7984.7|7977.7|7984.7|7977.7|7977.7|7970.7|30
1657040100000|2022-07-05 16:55:00|7983.7|7978.7|7982.7|7975.7|7985.7|7978.7|7979.7|7972.7|44
1657040400000|2022-07-05 17:00:00|7981.7|7976.7|7995.7|7988.7|7995.7|7988.7|7980.7|7974.7|26
1657040700000|2022-07-05 17:05:00|7994.7|7987.7|7994.7|7987.7|7995.7|7988.7|7986.7|7979.7|98
1657041000000|2022-07-05 17:10:00|7996.7|7989.7|8002.7|7994.7|8002.7|7996.7|7995.7|7988.7|22
1657041300000|2022-07-05 17:15:00|8003.7|7995.7|8008.7|8001.7|8010.7|8002.7|8000.7|7992.7|9
1657041600000|2022-07-05 17:20:00|8009.7|8000.7|8008.7|8000.7|8012.7|8005.7|8005.7|7998.7|12
1657041900000|2022-07-05 17:25:00|8007.7|7999.7|8005.7|7997.7|8010.7|8003.7|8005.7|7997.7|6
1657042200000|2022-07-05 17:30:00|8004.7|7998.7|8006.7|7999.7|8006.7|7999.7|8001.7|7995.7|18
1657042500000|2022-07-05 17:35:00|8008.7|8001.7|8012.7|8005.7|8018.7|8007.7|8008.7|8001.7|12
1657042800000|2022-07-05 17:40:00|8013.7|8006.7|8013.7|8005.7|8017.7|8009.7|8011.7|8005.7|9
1657043100000|2022-07-05 17:45:00|8012.7|8004.7|8008.7|8000.7|8013.7|8004.7|8001.7|7993.7|10
1657043400000|2022-07-05 17:50:00|8007.7|7999.7|8007.7|7999.7|8011.7|8001.7|8004.7|7997.7|29
1657043700000|2022-07-05 17:55:00|8008.7|8000.7|8008.5|7996.5|8010.7|8001.7|8000.7|7993.7|35
1657044000000|2022-07-05 18:00:00|8008.6|7996.6|8013.6|8001.6|8015.9|8003.9|8003.8|7991.8|0
1657044300000|2022-07-05 18:05:00|8013.5|8001.5|8008.6|7996.6|8013.6|8001.6|8006.3|7994.3|0
1657044600000|2022-07-05 18:10:00|8008.7|7996.7|8008.8|7996.8|8013.5|8001.5|8008.6|7996.6|0
1657044900000|2022-07-05 18:15:00|8010|7998|8013.6|8001.6|8014.7|8002.7|8003.9|7991.9|0
1657045200000|2022-07-05 18:20:00|8013.5|8001.5|8022.9|8010.9|8022.9|8010.9|8008.8|7996.8|0
1657045500000|2022-07-05 18:25:00|8022.8|8010.8|8030.1|8018.1|8032.5|8020.5|8020.5|8008.5|0
1657045800000|2022-07-05 18:30:00|8032.4|8020.4|8040.1|8028.1|8040.1|8028.1|8027.9|8015.9|0
1657046100000|2022-07-05 18:35:00|8040|8028|8049.5|8037.5|8051.8|8039.8|8037.7|8025.7|0
1657046400000|2022-07-05 18:40:00|8051.8|8039.8|8044.4|8032.4|8051.8|8039.8|8044.3|8032.3|0
1657046700000|2022-07-05 18:45:00|8044.3|8032.3|8043.9|8031.9|8046.8|8034.8|8039.2|8027.2|0
1657047000000|2022-07-05 18:50:00|8044|8032|8044|8032|8046.3|8034.3|8041.5|8029.5|0
1657047300000|2022-07-05 18:55:00|8045.1|8033.1|8044|8032|8048.7|8036.7|8041.6|8029.6|0
1657047600000|2022-07-05 19:00:00|8041.7|8029.7|8041.7|8029.7|8046.5|8034.5|8034.5|8022.5|0
1657047900000|2022-07-05 19:05:00|8044|8032|8056|8044|8058.3|8046.3|8041.7|8029.7|0
1657048200000|2022-07-05 19:10:00|8056.1|8044.1|8056|8044|8058.3|8046.3|8048.9|8036.9|0
1657048500000|2022-07-05 19:15:00|8055.9|8043.9|8039.3|8027.3|8056|8044|8039.2|8027.2|0
1657048800000|2022-07-05 19:20:00|8039.4|8027.4|8056.2|8044.2|8058.4|8046.4|8039.4|8027.4|0
1657049100000|2022-07-05 19:25:00|8056.1|8044.1|8058.4|8046.4|8060.9|8048.9|8053.6|8041.6|0
1657049400000|2022-07-05 19:30:00|8058.5|8046.5|8060.7|8048.7|8060.8|8048.8|8051.2|8039.2|0
1657049700000|2022-07-05 19:35:00|8060.8|8048.8|8053.7|8041.7|8061.9|8049.9|8048.8|8036.8|0
1657050000000|2022-07-05 19:40:00|8053.8|8041.8|8056|8044|8056.1|8044.1|8051.3|8039.3|0
1657050300000|2022-07-05 19:45:00|8053.7|8041.7|8067.8|8055.8|8067.8|8055.8|8053.7|8041.7|0
1657050600000|2022-07-05 19:50:00|8067.7|8055.7|8064.9|8052.9|8067.7|8055.7|8058.8|8046.8|0
1657050900000|2022-07-05 19:55:00|8062.6|8050.6|8070|8058|8072.2|8060.2|8057.6|8045.6|0
1657051200000|2022-07-05 20:00:00|8071.6|8059.6|8065.6|8053.6|8071.8|8059.8|8061.4|8049.4|0
1657051500000|2022-07-05 20:05:00|8065.7|8053.7|8064.2|8052.2|8066.6|8054.6|8058.5|8046.5|0
1657051800000|2022-07-05 20:10:00|8063.8|8051.8|8061.8|8049.8|8064.7|8052.7|8059.9|8047.9|0
1657052100000|2022-07-05 20:15:00|8062.3|8050.3|8063.7|8051.7|8064.6|8052.6|8059.9|8047.9|0
1657052400000|2022-07-05 20:20:00|8064.6|8052.6|8066.1|8054.1|8066.5|8054.5|8063.7|8051.7|0
1657052700000|2022-07-05 20:25:00|8066.2|8054.2|8067.5|8055.5|8067.7|8055.7|8065.3|8053.3|0
1657053000000|2022-07-05 20:30:00|8067.1|8055.1|8067.8|8055.8|8069|8057|8066.6|8054.6|0
1657053300000|2022-07-05 20:35:00|8068|8056|8067.1|8055.1|8068.5|8056.5|8067.1|8055.1|0
1657053600000|2022-07-05 20:40:00|8067.3|8055.3|8066.6|8054.6|8068.5|8056.5|8066.1|8054.1|0
1657053900000|2022-07-05 20:45:00|8067.1|8055.1|8068.5|8056.5|8069|8057|8066.6|8054.6|0
1657054200000|2022-07-05 20:50:00|8068.2|8056.2|8068|8056|8069|8057|8067.5|8055.5|0
1657054500000|2022-07-05 20:55:00|8067.8|8055.8|8067.5|8055.5|8069|8057|8067.3|8055.3|0
1657054800000|2022-07-05 21:00:00|8067.8|8055.8|8068|8056|8068|8056|8067.5|8055.5|0
1657055100000|2022-07-05 21:05:00|8068.2|8056.2|8067.8|8055.8|8068.2|8056.2|8067.8|8055.8|0
1657055400000|2022-07-05 21:10:00|8067.5|8055.5|8067.8|8055.8|8068|8056|8067.5|8055.5|0
1657055700000|2022-07-05 21:15:00|8068|8056|8067.3|8055.3|8068|8056|8066.8|8054.8|0
1657056000000|2022-07-05 21:20:00|8067|8055|8067.5|8055.5|8067.5|8055.5|8067|8055|0
1657056300000|2022-07-05 21:25:00|8067.3|8055.3|8067|8055|8067.3|8055.3|8067|8055|0
1657056600000|2022-07-05 21:30:00|8066.8|8054.8|8066.8|8054.8|8066.8|8054.8|8066.8|8054.8|0
1657056900000|2022-07-05 21:35:00|8067.3|8055.3|8067|8055|8068|8056|8066.3|8054.3|0
1657057200000|2022-07-05 21:40:00|8066.9|8054.9|8065.5|8053.5|8066.9|8054.9|8065.5|8053.5|0
1657057500000|2022-07-05 21:45:00|8065.8|8053.8|8065.3|8053.3|8066.2|8054.2|8065.1|8053.1|0
1657057800000|2022-07-05 21:50:00|8065.1|8053.1|8066.3|8054.3|8066.3|8054.3|8065.1|8053.1|0
1657058100000|2022-07-05 21:55:00|8066.2|8054.2|8067.2|8055.2|8067.2|8055.2|8066|8054|0
1657058400000|2022-07-05 22:00:00|8067.4|8055.4|8073.1|8061.1|8075.7|8063.7|8067.4|8055.4|0
1657058700000|2022-07-05 22:05:00|8073.2|8061.2|8069.8|8057.8|8075.5|8063.5|8069.3|8057.3|0
1657059000000|2022-07-05 22:10:00|8070|8058|8075.5|8063.5|8076|8064|8068.4|8056.4|0
1657059300000|2022-07-05 22:15:00|8075.7|8063.7|8078.9|8066.9|8081.2|8069.2|8075.5|8063.5|0
1657059600000|2022-07-05 22:20:00|8079.4|8067.4|8066.3|8054.3|8079.4|8067.4|8065.8|8053.8|0
1657059900000|2022-07-05 22:25:00|8065.8|8053.8|8063.5|8051.5|8068.2|8056.2|8063|8051|0
1657060200000|2022-07-05 22:30:00|8063.7|8051.7|8062.4|8050.4|8067.5|8055.5|8062.4|8050.4|0
1657060500000|2022-07-05 22:35:00|8062.3|8050.3|8062.2|8050.2|8063.3|8051.3|8059.9|8047.9|0
1657060800000|2022-07-05 22:40:00|8061.8|8049.8|8058|8046|8062|8050|8055.6|8043.6|0
1657061100000|2022-07-05 22:45:00|8056.8|8044.8|8058|8046|8058.9|8046.9|8055.4|8043.4|0
1657061400000|2022-07-05 22:50:00|8058.2|8046.2|8055.1|8043.1|8059.4|8047.4|8055.1|8043.1|0
1657061700000|2022-07-05 22:55:00|8055.6|8043.6|8057.5|8045.5|8058|8046|8054.6|8042.6|0
1657062000000|2022-07-05 23:00:00|8058|8046|8060.4|8048.4|8060.7|8048.7|8056.6|8044.6|0
1657062300000|2022-07-05 23:05:00|8060.7|8048.7|8059.5|8047.5|8061.9|8049.9|8059.3|8047.3|0
1657062600000|2022-07-05 23:10:00|8059.3|8047.3|8057.6|8045.6|8059.7|8047.7|8057.1|8045.1|0
1657062900000|2022-07-05 23:15:00|8057.1|8045.1|8055.7|8043.7|8057.6|8045.6|8055.7|8043.7|0
1657063200000|2022-07-05 23:20:00|8055.9|8043.9|8055.7|8043.7|8057.1|8045.1|8055|8043|0
1657063500000|2022-07-05 23:25:00|8055.9|8043.9|8051|8039|8056.2|8044.2|8051|8039|0
1657063800000|2022-07-05 23:30:00|8050.9|8038.9|8046.6|8034.6|8052.3|8040.3|8046.6|8034.6|0
1657064100000|2022-07-05 23:35:00|8046.8|8034.8|8048|8036|8048.5|8036.5|8045.2|8033.2|0
1657064400000|2022-07-05 23:40:00|8047.5|8035.5|8046.1|8034.1|8050.6|8038.6|8045.7|8033.7|0
1657064700000|2022-07-05 23:45:00|8046.6|8034.6|8046.1|8034.1|8048.3|8036.3|8044.7|8032.7|0
1657065000000|2022-07-05 23:50:00|8046.4|8034.4|8040.9|8028.9|8046.6|8034.6|8040.7|8028.7|0
1657065300000|2022-07-05 23:55:00|8041.1|8029.1|8043.3|8031.3|8043.3|8031.3|8039.5|8027.5|0
1657065600000|2022-07-06 00:00:00|8043.8|8031.8|8056.9|8044.9|8062.1|8050.1|8043.8|8031.8|0
1657065900000|2022-07-06 00:05:00|8057.1|8045.1|8060.7|8048.7|8062.6|8050.6|8056.9|8044.9|0
1657066200000|2022-07-06 00:10:00|8061.6|8049.6|8061.1|8049.1|8063|8051|8057.4|8045.4|0
1657066500000|2022-07-06 00:15:00|8060.9|8048.9|8076.9|8064.9|8079.2|8067.2|8060.7|8048.7|0
1657066800000|2022-07-06 00:20:00|8078|8066|8065.2|8053.2|8079.2|8067.2|8065.1|8053.1|0
1657067100000|2022-07-06 00:25:00|8062.9|8050.9|8067.6|8055.6|8067.7|8055.7|8062.8|8050.8|0
1657067400000|2022-07-06 00:30:00|8067.5|8055.5|8067.6|8055.6|8069.9|8057.9|8065.2|8053.2|0
1657067700000|2022-07-06 00:35:00|8069.9|8057.9|8065.5|8053.5|8072.3|8060.3|8063.1|8051.1|0
1657068000000|2022-07-06 00:40:00|8067.8|8055.8|8088.7|8076.7|8088.7|8076.7|8063.1|8051.1|0
1657068300000|2022-07-06 00:45:00|8088.8|8076.8|8098.8|8086.8|8098.8|8086.8|8085.3|8073.3|0
1657068600000|2022-07-06 00:50:00|8098.7|8086.7|8093.6|8081.6|8101|8089|8093.5|8081.5|0
1657068900000|2022-07-06 00:55:00|8095.9|8083.9|8095.9|8083.9|8100.5|8088.5|8093.5|8081.5|0
1657069200000|2022-07-06 01:00:00|8095.8|8083.8|8100.5|8088.5|8100.5|8088.5|8093.5|8081.5|0
1657069500000|2022-07-06 01:05:00|8100.6|8088.6|8109.1|8097.1|8112.2|8100.2|8100.5|8088.5|0
1657069800000|2022-07-06 01:10:00|8109.2|8097.2|8104.4|8092.4|8111.5|8099.5|8104.4|8092.4|0
1657070100000|2022-07-06 01:15:00|8102.1|8090.1|8096.2|8084.2|8102.1|8090.1|8095|8083|0
1657070400000|2022-07-06 01:20:00|8097.4|8085.4|8090.6|8078.6|8099.8|8087.8|8090.4|8078.4|0
1657070700000|2022-07-06 01:25:00|8091.8|8079.8|8078.9|8066.9|8092.9|8080.9|8078.8|8066.8|0
1657071000000|2022-07-06 01:30:00|8081.2|8069.2|8078.4|8066.4|8083.5|8071.5|8073.8|8061.8|0
1657071300000|2022-07-06 01:35:00|8077.3|8065.3|8064.3|8052.3|8083.1|8071.1|8064.3|8052.3|0
1657071600000|2022-07-06 01:40:00|8064.2|8052.2|8059.6|8047.6|8066.6|8054.6|8052.5|8040.5|0
1657071900000|2022-07-06 01:45:00|8059.5|8047.5|8066.6|8054.6|8066.6|8054.6|8057.2|8045.2|0
1657072200000|2022-07-06 01:50:00|8064.3|8052.3|8073.6|8061.6|8073.6|8061.6|8064.2|8052.2|0
1657072500000|2022-07-06 01:55:00|8073.5|8061.5|8071.2|8059.2|8075.9|8063.9|8068.9|8056.9|0
1657072800000|2022-07-06 02:00:00|8073.5|8061.5|8080.5|8068.5|8082.9|8070.9|8073.5|8061.5|0
1657073100000|2022-07-06 02:05:00|8078.2|8066.2|8078.2|8066.2|8080.5|8068.5|8073.5|8061.5|0
1657073400000|2022-07-06 02:10:00|8080.5|8068.5|8075.8|8063.8|8080.5|8068.5|8075.8|8063.8|0
1657073700000|2022-07-06 02:15:00|8078.1|8066.1|8071.1|8059.1|8080.4|8068.4|8068.7|8056.7|0
1657074000000|2022-07-06 02:20:00|8073.4|8061.4|8068.7|8056.7|8073.5|8061.5|8066.3|8054.3|0
1657074300000|2022-07-06 02:25:00|8071|8059|8071.1|8059.1|8071.2|8059.2|8066.4|8054.4|0
1657074600000|2022-07-06 02:30:00|8068.8|8056.8|8068.8|8056.8|8073.6|8061.6|8068.8|8056.8|0
1657074900000|2022-07-06 02:35:00|8071.1|8059.1|8068.8|8056.8|8073.4|8061.4|8068.7|8056.7|0
1657075200000|2022-07-06 02:40:00|8068.7|8056.7|8058.3|8046.3|8068.8|8056.8|8058.3|8046.3|0
1657075500000|2022-07-06 02:45:00|8057.2|8045.2|8050.1|8038.1|8061.8|8049.8|8050.1|8038.1|0
1657075800000|2022-07-06 02:50:00|8049|8037|8043.3|8031.3|8050.2|8038.2|8043.2|8031.2|0
1657076100000|2022-07-06 02:55:00|8045.6|8033.6|8050.3|8038.3|8052.6|8040.6|8045.6|8033.6|0
1657076400000|2022-07-06 03:00:00|8050.2|8038.2|8054.9|8042.9|8054.9|8042.9|8047.9|8035.9|0
1657076700000|2022-07-06 03:05:00|8055|8043|8058.4|8046.4|8059.6|8047.6|8052.6|8040.6|0
1657077000000|2022-07-06 03:10:00|8059.5|8047.5|8059.4|8047.4|8059.5|8047.5|8054.7|8042.7|0
1657077300000|2022-07-06 03:15:00|8058.3|8046.3|8061.9|8049.9|8064.2|8052.2|8057.1|8045.1|0
1657077600000|2022-07-06 03:20:00|8061.8|8049.8|8054.8|8042.8|8061.9|8049.9|8052.4|8040.4|0
1657077900000|2022-07-06 03:25:00|8054.9|8042.9|8052.6|8040.6|8054.9|8042.9|8047.8|8035.8|0
1657078200000|2022-07-06 03:30:00|8052.5|8040.5|8061.8|8049.8|8061.9|8049.9|8052.5|8040.5|0
1657078500000|2022-07-06 03:35:00|8060.7|8048.7|8064.2|8052.2|8066.6|8054.6|8059.5|8047.5|0
1657078800000|2022-07-06 03:40:00|8061.9|8049.9|8069|8057|8069|8057|8061.9|8049.9|0
1657079100000|2022-07-06 03:45:00|8070.2|8058.2|8075.9|8063.9|8075.9|8063.9|8069|8057|0
1657079400000|2022-07-06 03:50:00|8077|8065|8078.8|8066.8|8080.6|8068.6|8075.9|8063.9|0
1657079700000|2022-07-06 03:55:00|8076.5|8064.5|8081.3|8069.3|8081.3|8069.3|8076.5|8064.5|0
1657080000000|2022-07-06 04:00:00|8081.2|8069.2|8076.5|8064.5|8081.2|8069.2|8071.8|8059.8|0
1657080300000|2022-07-06 04:05:00|8077.7|8065.7|8078.8|8066.8|8078.8|8066.8|8076.4|8064.4|0
1657080600000|2022-07-06 04:10:00|8078.9|8066.9|8076.5|8064.5|8078.9|8066.9|8074.1|8062.1|0
1657080900000|2022-07-06 04:15:00|8076.4|8064.4|8078.7|8066.7|8078.7|8066.7|8074.1|8062.1|0
1657081200000|2022-07-06 04:20:00|8078.8|8066.8|8083.4|8071.4|8085.8|8073.8|8078.7|8066.7|0
1657081500000|2022-07-06 04:25:00|8081.1|8069.1|8081|8069|8082.2|8070.2|8081|8069|0
1657081800000|2022-07-06 04:30:00|8080.9|8068.9|8072.8|8060.8|8080.9|8068.9|8069.2|8057.2|0
1657082100000|2022-07-06 04:35:00|8071.7|8059.7|8074|8062|8074|8062|8071.6|8059.6|0
1657082400000|2022-07-06 04:40:00|8071.7|8059.7|8069.4|8057.4|8074|8062|8069.4|8057.4|0
1657082700000|2022-07-06 04:45:00|8068.3|8056.3|8067|8055|8069.4|8057.4|8067|8055|0
1657083000000|2022-07-06 04:50:00|8066.9|8054.9|8066.9|8054.9|8069.3|8057.3|8064.6|8052.6|0
1657083300000|2022-07-06 04:55:00|8065.8|8053.8|8068.2|8056.2|8071.6|8059.6|8064.6|8052.6|0
1657083600000|2022-07-06 05:00:00|8069.3|8057.3|8053.2|8041.2|8071.6|8059.6|8053.2|8041.2|0
1657083900000|2022-07-06 05:05:00|8053.1|8041.1|8053.3|8041.3|8057.9|8045.9|8053.1|8041.1|0
1657084200000|2022-07-06 05:10:00|8055.6|8043.6|8059.9|8047.9|8060.3|8048.3|8055.5|8043.5|0
1657084500000|2022-07-06 05:15:00|8058.7|8046.7|8059.9|8047.9|8063.4|8051.4|8055.2|8043.2|0
1657084800000|2022-07-06 05:20:00|8061|8049|8057.5|8045.5|8062.2|8050.2|8057.4|8045.4|0
1657085100000|2022-07-06 05:25:00|8057.4|8045.4|8059.7|8047.7|8062|8050|8057.3|8045.3|0
1657085400000|2022-07-06 05:30:00|8062|8050|8054.9|8042.9|8062|8050|8053.8|8041.8|0
1657085700000|2022-07-06 05:35:00|8053.7|8041.7|8048.1|8036.1|8054.9|8042.9|8043.7|8031.7|0
1657086000000|2022-07-06 05:40:00|8049.2|8037.2|8055.3|8043.3|8056.7|8044.7|8045.7|8033.7|0
1657086300000|2022-07-06 05:45:00|8054.1|8042.1|8061.1|8049.1|8068.1|8056.1|8054.1|8042.1|0
1657086600000|2022-07-06 05:50:00|8063.4|8051.4|8051.7|8039.7|8063.5|8051.5|8051.7|8039.7|0
1657086900000|2022-07-06 05:55:00|8051.8|8039.8|8037.7|8025.7|8052.9|8040.9|8037.7|8025.7|0
1657087200000|2022-07-06 06:00:00|8037.8|8025.8|8028.2|8023.2|8040|8034.2|8028.2|8023.2|130
1657087500000|2022-07-06 06:05:00|8026.7|8021.7|8023.7|8018.7|8033.2|8028.2|8022.2|8017.2|55
1657087800000|2022-07-06 06:10:00|8025.7|8020.7|8031.7|8026.7|8034.2|8029.2|8019.2|8014.2|34
1657088100000|2022-07-06 06:15:00|8032.2|8027.2|8036.7|8031.7|8039.2|8034.2|8028.2|8023.2|27
1657088400000|2022-07-06 06:20:00|8037.2|8032.2|8038.2|8033.2|8045.2|8040.2|8036.7|8031.7|33
1657088700000|2022-07-06 06:25:00|8037.7|8032.7|8039.7|8034.7|8043.7|8038.7|8036.2|8031.2|15
1657089000000|2022-07-06 06:30:00|8040.2|8035.2|8041.7|8036.7|8046.7|8041.7|8037.7|8032.7|25
1657089300000|2022-07-06 06:35:00|8042.2|8037.2|8034.2|8029.2|8045.7|8040.7|8034.2|8029.2|31
1657089600000|2022-07-06 06:40:00|8034.7|8029.7|8047.2|8042.2|8047.7|8042.7|8034.7|8029.7|64
1657089900000|2022-07-06 06:45:00|8047.7|8042.7|8048.2|8043.2|8048.2|8043.2|8042.2|8037.2|8
1657090200000|2022-07-06 06:50:00|8048.7|8043.7|8044.2|8039.2|8049.7|8044.7|8039.2|8034.2|2
1657090500000|2022-07-06 06:55:00|8044.7|8039.7|8050.2|8045.2|8053.7|8048.7|8044.7|8039.7|65
1657090800000|2022-07-06 07:00:00|8049.7|8044.7|8054.7|8049.7|8069.2|8064.2|8044.2|8039.2|900
1657091100000|2022-07-06 07:05:00|8057.7|8052.7|8025.7|8020.7|8062.7|8057.7|8022.7|8017.7|401
1657091400000|2022-07-06 07:10:00|8026.7|8021.7|8028.2|8023.2|8042.2|8037.2|8022.7|8017.7|198
1657091700000|2022-07-06 07:15:00|8028.7|8023.7|8025.2|8020.2|8035.7|8030.7|8009.7|8004.7|178
1657092000000|2022-07-06 07:20:00|8024.2|8019.2|8047.7|8042.7|8056.7|8051.7|8022.7|8017.7|211
1657092300000|2022-07-06 07:25:00|8047.2|8042.2|8054.7|8049.7|8057.7|8052.7|8044.7|8039.7|154
1657092600000|2022-07-06 07:30:00|8055.2|8050.2|8043.7|8038.7|8062.7|8057.7|8041.7|8036.7|184
1657092900000|2022-07-06 07:35:00|8043.2|8038.2|8044.7|8039.7|8053.2|8048.2|8040.7|8035.7|144
1657093200000|2022-07-06 07:40:00|8041.7|8036.7|8038.7|8033.7|8049.7|8044.7|8038.7|8033.7|135
1657093500000|2022-07-06 07:45:00|8039.2|8034.2|8031.7|8026.7|8041.7|8036.7|8022.7|8017.7|150
1657093800000|2022-07-06 07:50:00|8032.2|8027.2|8024.7|8019.7|8035.2|8030.2|8018.2|8013.2|97
1657094100000|2022-07-06 07:55:00|8024.2|8019.2|8020.2|8015.2|8027.7|8022.7|8016.2|8011.2|120
1657094400000|2022-07-06 08:00:00|8019.7|8014.7|8007.7|8002.7|8027.7|8022.7|8006.2|8001.2|178
1657094700000|2022-07-06 08:05:00|8008.2|8003.2|8023.7|8018.7|8028.2|8023.2|8003.7|7998.7|167
1657095000000|2022-07-06 08:10:00|8023.2|8018.2|8019.7|8014.7|8026.7|8021.7|8018.2|8013.2|85
1657095300000|2022-07-06 08:15:00|8020.7|8015.7|7998.7|7993.7|8020.7|8015.7|7998.7|7993.7|76
1657095600000|2022-07-06 08:20:00|7998.2|7993.2|7997.2|7992.2|8004.7|7999.7|7993.7|7988.7|102
1657095900000|2022-07-06 08:25:00|7997.7|7992.7|7985.7|7980.7|7999.7|7994.7|7985.7|7980.7|117
1657096200000|2022-07-06 08:30:00|7986.2|7981.2|7982.7|7977.7|7987.7|7982.7|7976.7|7971.7|106
1657096500000|2022-07-06 08:35:00|7983.2|7978.2|7983.7|7978.7|7993.7|7988.7|7980.2|7975.2|164
1657096800000|2022-07-06 08:40:00|7984.2|7979.2|7970.7|7965.7|7984.2|7979.2|7965.7|7960.7|128
1657097100000|2022-07-06 08:45:00|7970.2|7965.2|7972.7|7967.7|7974.7|7969.7|7967.7|7962.7|74
1657097400000|2022-07-06 08:50:00|7974.2|7969.2|7983.7|7978.7|7983.7|7978.7|7973.2|7968.2|87
1657097700000|2022-07-06 08:55:00|7984.7|7979.7|7973.7|7968.7|7987.2|7982.2|7973.7|7968.7|72
1657098000000|2022-07-06 09:00:00|7971.7|7966.7|7960.7|7955.7|7974.2|7969.2|7959.7|7954.7|89
1657098300000|2022-07-06 09:05:00|7961.2|7956.2|7958.2|7953.2|7965.2|7960.2|7950.7|7945.7|98
1657098600000|2022-07-06 09:10:00|7958.7|7953.7|7954.7|7949.7|7962.7|7957.7|7949.2|7944.2|110
1657098900000|2022-07-06 09:15:00|7954.2|7949.2|7965.7|7960.7|7968.7|7963.7|7948.2|7943.2|82
1657099200000|2022-07-06 09:20:00|7966.2|7961.2|7975.7|7970.7|7977.2|7972.2|7964.7|7959.7|105
1657099500000|2022-07-06 09:25:00|7976.2|7971.2|7987.7|7982.7|7991.2|7986.2|7976.2|7971.2|111
1657099800000|2022-07-06 09:30:00|7988.2|7983.2|7975.2|7970.2|7989.2|7984.2|7972.7|7967.7|59
1657100100000|2022-07-06 09:35:00|7975.7|7970.7|7970.7|7965.7|7979.7|7974.7|7968.7|7963.7|58
1657100400000|2022-07-06 09:40:00|7971.2|7966.2|7974.7|7969.7|7978.7|7973.7|7969.2|7964.2|60
1657100700000|2022-07-06 09:45:00|7974.2|7969.2|7981.2|7976.2|7982.7|7977.7|7966.7|7961.7|92
1657101000000|2022-07-06 09:50:00|7982.2|7977.2|7987.7|7982.7|7990.7|7985.7|7977.7|7972.7|89
1657101300000|2022-07-06 09:55:00|7987.2|7982.2|7980.7|7975.7|7990.7|7985.7|7979.7|7974.7|68
1657101600000|2022-07-06 10:00:00|7980.2|7975.2|7984.7|7979.7|7988.2|7983.2|7979.2|7974.2|71
1657101900000|2022-07-06 10:05:00|7985.2|7980.2|7994.7|7989.7|8000.7|7995.7|7984.7|7979.7|87
1657102200000|2022-07-06 10:10:00|7994.2|7989.2|7998.7|7993.7|7999.7|7994.7|7991.7|7986.7|63
1657102500000|2022-07-06 10:15:00|7998.2|7993.2|7993.7|7988.7|7999.7|7994.7|7993.2|7988.2|69
1657102800000|2022-07-06 10:20:00|7993.2|7988.2|8012.2|8007.2|8012.7|8007.7|7991.2|7986.2|97
1657103100000|2022-07-06 10:25:00|8013.2|8008.2|8015.2|8010.2|8016.7|8011.7|8011.7|8006.7|72
1657103400000|2022-07-06 10:30:00|8015.7|8010.7|8009.2|8004.2|8018.7|8013.7|8009.2|8004.2|67
1657103700000|2022-07-06 10:35:00|8009.7|8004.7|8013.7|8008.7|8015.7|8010.7|8009.7|8004.7|58
1657104000000|2022-07-06 10:40:00|8013.2|8008.2|8005.2|8000.2|8013.7|8008.7|8003.2|7998.2|60
1657104300000|2022-07-06 10:45:00|8006.2|8001.2|7998.7|7993.7|8006.7|8001.7|7998.2|7993.2|61
1657104600000|2022-07-06 10:50:00|7999.2|7994.2|7995.7|7990.7|8006.7|8001.7|7991.2|7986.2|55
1657104900000|2022-07-06 10:55:00|7995.2|7990.2|8000.7|7995.7|8001.7|7996.7|7990.7|7985.7|33
1657105200000|2022-07-06 11:00:00|8000.2|7995.2|7996.7|7991.7|8000.2|7995.2|7993.7|7988.7|50
1657105500000|2022-07-06 11:05:00|7997.2|7992.2|7994.7|7989.7|7998.7|7993.7|7993.2|7988.2|69
1657105800000|2022-07-06 11:10:00|7995.2|7990.2|8004.7|7999.7|8004.7|7999.7|7994.7|7989.7|64
1657106100000|2022-07-06 11:15:00|8004.2|7999.2|8003.2|7998.2|8005.2|8000.2|8000.2|7995.2|45
1657106400000|2022-07-06 11:20:00|8002.7|7997.7|7992.2|7987.2|8002.7|7997.7|7990.2|7985.2|63
1657106700000|2022-07-06 11:25:00|7992.7|7987.7|7982.7|7977.7|7994.7|7989.7|7982.7|7977.7|38
1657107000000|2022-07-06 11:30:00|7983.2|7978.2|7979.2|7974.2|7986.7|7981.7|7976.7|7971.7|60
1657107300000|2022-07-06 11:35:00|7979.7|7974.7|7982.7|7977.7|7983.7|7978.7|7975.7|7970.7|52
1657107600000|2022-07-06 11:40:00|7984.9|7979.9|7972.9|7967.9|7984.9|7979.9|7969.4|7964.4|101
1657107900000|2022-07-06 11:45:00|7972.4|7967.4|7964.4|7959.4|7973.9|7968.9|7962.4|7957.4|83
1657108200000|2022-07-06 11:50:00|7964.9|7959.9|7968.4|7963.4|7969.4|7964.4|7959.9|7954.9|66
1657108500000|2022-07-06 11:55:00|7968.9|7963.9|7968.4|7963.4|7972.9|7967.9|7963.9|7958.9|71
1657108800000|2022-07-06 12:00:00|7967.9|7962.9|7948.9|7943.9|7968.9|7963.9|7945.4|7940.4|123
1657109100000|2022-07-06 12:05:00|7948.4|7943.4|7952.4|7947.4|7953.9|7948.9|7946.9|7941.9|72
1657109400000|2022-07-06 12:10:00|7953.9|7948.9|7953.9|7948.9|7954.4|7949.4|7948.4|7943.4|94
1657109700000|2022-07-06 12:15:00|7954.4|7949.4|7961.4|7956.4|7963.4|7958.4|7952.9|7947.9|106
1657110000000|2022-07-06 12:20:00|7961.9|7956.9|7963.9|7958.9|7967.4|7962.4|7960.4|7955.4|97
1657110300000|2022-07-06 12:25:00|7964.4|7959.4|7959.9|7954.9|7966.9|7961.9|7956.4|7951.4|74
1657110600000|2022-07-06 12:30:00|7960.4|7955.4|7963.9|7958.9|7964.4|7959.4|7958.9|7953.9|89
1657110900000|2022-07-06 12:35:00|7963.4|7958.4|7968.4|7963.4|7971.4|7966.4|7962.4|7957.4|106
1657111200000|2022-07-06 12:40:00|7967.4|7962.4|7975.4|7970.4|7975.9|7970.9|7960.4|7955.4|178
1657111500000|2022-07-06 12:45:00|7975.9|7970.9|7975.9|7970.9|7981.9|7976.9|7973.4|7968.4|78
1657111800000|2022-07-06 12:50:00|7975.4|7970.4|7970.9|7965.9|7976.4|7971.4|7965.9|7960.9|68
1657112100000|2022-07-06 12:55:00|7970.4|7965.4|7967.9|7962.9|7971.4|7966.4|7963.4|7958.4|93
1657112400000|2022-07-06 13:00:00|7968.4|7963.4|7968.9|7963.9|7974.9|7969.9|7967.9|7962.9|84
1657112700000|2022-07-06 13:05:00|7969.4|7964.4|7970.9|7965.9|7971.4|7966.4|7961.9|7956.9|83
1657113000000|2022-07-06 13:10:00|7971.4|7966.4|7970.9|7965.9|7973.4|7968.4|7968.4|7963.4|65
1657113300000|2022-07-06 13:15:00|7970.4|7965.4|7975.9|7970.9|7978.4|7973.4|7969.9|7964.9|95
1657113600000|2022-07-06 13:20:00|7975.4|7970.4|7981.4|7976.4|7984.4|7979.4|7970.4|7965.4|83
1657113900000|2022-07-06 13:25:00|7982.4|7977.4|7986.9|7981.9|7987.4|7982.4|7980.9|7975.9|111
1657114200000|2022-07-06 13:30:00|7986.4|7981.4|7987.9|7982.9|7995.4|7990.4|7982.9|7977.9|200
1657114500000|2022-07-06 13:35:00|7988.4|7983.4|7997.9|7992.9|8004.4|7999.4|7985.9|7980.9|239
1657114800000|2022-07-06 13:40:00|7998.4|7993.4|8001.4|7996.4|8005.4|8000.4|7992.9|7987.9|87
1657115100000|2022-07-06 13:45:00|8001.9|7996.9|7990.9|7985.9|8003.4|7998.4|7990.4|7985.4|146
1657115400000|2022-07-06 13:50:00|7991.4|7986.4|7988.9|7983.9|7997.9|7992.9|7985.9|7980.9|99
1657115700000|2022-07-06 13:55:00|7988.4|7983.4|7989.4|7984.4|7994.9|7989.9|7980.9|7975.9|111
1657116000000|2022-07-06 14:00:00|7987.4|7982.4|7998.9|7993.9|8004.9|7999.9|7981.9|7976.9|156
1657116300000|2022-07-06 14:05:00|7999.4|7994.4|8017.9|8012.9|8023.9|8018.9|7997.9|7992.9|133
1657116600000|2022-07-06 14:10:00|8017.1|8012.1|7991.6|7986.6|8020.6|8015.6|7986.1|7981.1|182
1657116900000|2022-07-06 14:15:00|7992.1|7987.1|7981.6|7976.6|7994.1|7989.1|7979.6|7974.6|176
1657117200000|2022-07-06 14:20:00|7982.1|7977.1|7993.1|7988.1|7995.1|7990.1|7981.6|7976.6|112
1657117500000|2022-07-06 14:25:00|7992.6|7987.6|8011.1|8006.1|8013.1|8008.1|7990.6|7985.6|147
1657117800000|2022-07-06 14:30:00|8011.6|8006.6|7998.1|7993.1|8014.6|8009.6|7995.6|7990.6|126
1657118100000|2022-07-06 14:35:00|7998.6|7993.6|7999.1|7994.1|8007.1|8002.1|7998.1|7993.1|138
1657118400000|2022-07-06 14:40:00|7999.6|7994.6|7991.1|7986.1|8000.1|7995.1|7989.6|7984.6|200
1657118700000|2022-07-06 14:45:00|7990.6|7985.6|7971.6|7966.6|7995.1|7990.1|7971.1|7966.1|84
1657119000000|2022-07-06 14:50:00|7972.1|7967.1|7970.6|7965.6|7975.1|7970.1|7967.6|7962.6|97
1657119300000|2022-07-06 14:55:00|7970.1|7965.1|7971.6|7966.6|7977.1|7972.1|7965.6|7960.6|82
1657119600000|2022-07-06 15:00:00|7972.6|7967.6|7951.1|7946.1|7979.1|7974.1|7949.1|7944.1|169
1657119900000|2022-07-06 15:05:00|7950.6|7945.6|7943.1|7938.1|7951.1|7946.1|7940.1|7935.1|98
1657120200000|2022-07-06 15:10:00|7942.6|7937.6|7952.1|7947.1|7954.1|7949.1|7941.1|7936.1|79
1657120500000|2022-07-06 15:15:00|7952.6|7947.6|7965.1|7960.1|7965.1|7960.1|7952.6|7947.6|86
1657120800000|2022-07-06 15:20:00|7965.6|7960.6|7959.6|7954.6|7967.6|7962.6|7958.1|7953.1|123
1657121100000|2022-07-06 15:25:00|7960.1|7955.1|7950.6|7945.6|7962.1|7957.1|7946.1|7941.1|401
1657121400000|2022-07-06 15:30:00|7951.1|7945.1|7956.1|7950.1|7958.1|7952.1|7945.1|7939.1|987
1657121700000|2022-07-06 15:35:00|7955.1|7949.1|7958.1|7951.1|7958.1|7952.1|7950.1|7944.1|185
1657122000000|2022-07-06 15:40:00|7957.1|7950.1|7946.1|7939.1|7958.1|7951.1|7943.1|7936.1|53
1657122300000|2022-07-06 15:45:00|7945.1|7938.1|7963.1|7957.1|7965.1|7959.1|7943.1|7936.1|209
1657122600000|2022-07-06 15:50:00|7964.1|7956.1|7958.1|7951.1|7968.1|7961.1|7957.1|7951.1|42
1657122900000|2022-07-06 15:55:00|7960.1|7952.1|7965.1|7958.1|7968.1|7961.1|7958.1|7951.1|24
1657123200000|2022-07-06 16:00:00|7966.1|7957.1|7953.1|7945.1|7966.1|7958.1|7951.1|7944.1|19
1657123500000|2022-07-06 16:05:00|7952.1|7946.1|7949.1|7941.1|7958.1|7952.1|7947.1|7940.1|19
1657123800000|2022-07-06 16:10:00|7948.1|7942.1|7958.1|7952.1|7958.1|7952.1|7948.1|7941.1|17
1657124100000|2022-07-06 16:15:00|7959.1|7951.1|7960.1|7953.1|7961.1|7954.1|7957.1|7950.1|5
1657124400000|2022-07-06 16:20:00|7959.1|7952.1|7955.1|7948.1|7962.1|7955.1|7954.1|7947.1|6
1657124700000|2022-07-06 16:25:00|7956.1|7949.1|7959.1|7952.1|7959.1|7953.1|7954.1|7947.1|39
1657125000000|2022-07-06 16:30:00|7958.1|7951.1|7958.1|7951.1|7959.1|7952.1|7955.1|7948.1|5
1657125300000|2022-07-06 16:35:00|7959.1|7952.1|7962.1|7955.1|7966.1|7959.1|7959.1|7952.1|11
1657125600000|2022-07-06 16:40:00|7961.1|7956.1|7965.1|7958.1|7966.1|7959.1|7959.1|7952.1|11
1657125900000|2022-07-06 16:45:00|7966.1|7957.1|7962.1|7955.1|7966.1|7958.1|7961.1|7954.1|4
1657126200000|2022-07-06 16:50:00|7961.1|7954.1|7958.1|7951.1|7964.1|7957.1|7955.1|7948.1|26
1657126500000|2022-07-06 16:55:00|7957.1|7950.1|7963.1|7955.1|7964.1|7957.1|7956.1|7949.1|7
1657126800000|2022-07-06 17:00:00|7964.1|7956.1|7972.1|7964.1|7974.1|7967.1|7964.1|7956.1|6
1657127100000|2022-07-06 17:05:00|7973.1|7965.1|7977.1|7969.1|7979.1|7971.1|7973.1|7965.1|11
1657127400000|2022-07-06 17:10:00|7976.1|7968.1|7974.1|7967.1|7976.1|7969.1|7972.1|7965.1|3
1657127700000|2022-07-06 17:15:00|7975.1|7968.1|7972.1|7964.1|7975.1|7968.1|7970.1|7962.1|4
1657128000000|2022-07-06 17:20:00|7973.1|7965.1|7968.1|7961.1|7974.1|7966.1|7967.1|7960.1|4
1657128300000|2022-07-06 17:25:00|7967.1|7960.1|7964.1|7957.1|7967.1|7960.1|7962.1|7954.1|5
1657128600000|2022-07-06 17:30:00|7963.1|7956.1|7964.1|7957.1|7964.1|7958.1|7962.1|7955.1|6
1657128900000|2022-07-06 17:35:00|7966.1|7958.1|7967.1|7959.1|7967.1|7960.1|7963.1|7956.1|7
1657129200000|2022-07-06 17:40:00|7968.1|7960.1|7970.1|7963.1|7974.1|7965.1|7966.1|7957.1|3
1657129500000|2022-07-06 17:45:00|7971.1|7964.1|7975.1|7965.1|7976.1|7968.1|7970.1|7964.1|12
1657129800000|2022-07-06 17:50:00|7974.1|7964.1|7977.1|7971.1|7977.1|7971.1|7972.1|7964.1|20
1657130100000|2022-07-06 17:55:00|7979.1|7970.1|7970.5|7958.5|7979.1|7971.1|7970.5|7958.5|21
1657130400000|2022-07-06 18:00:00|7968.2|7956.2|7970.2|7958.2|7981|7969|7954.2|7942.2|0
1657130700000|2022-07-06 18:05:00|7971.3|7959.3|7978.7|7966.7|7994.2|7982.2|7971.3|7959.3|0
1657131000000|2022-07-06 18:10:00|7979.9|7967.9|7971.2|7959.2|7979.9|7967.9|7952.3|7940.3|0
1657131300000|2022-07-06 18:15:00|7971.1|7959.1|7959.5|7947.5|7971.2|7959.2|7959.4|7947.4|0
1657131600000|2022-07-06 18:20:00|7959.4|7947.4|7966.5|7954.5|7968.9|7956.9|7959.4|7947.4|0
1657131900000|2022-07-06 18:25:00|7964.2|7952.2|7990|7978|7990.1|7978.1|7955.9|7943.9|0
1657132200000|2022-07-06 18:30:00|7990.1|7978.1|7999.5|7987.5|8006.6|7994.6|7983.1|7971.1|0
1657132500000|2022-07-06 18:35:00|8001.8|7989.8|8001.8|7989.8|8006.6|7994.6|7992.4|7980.4|0
1657132800000|2022-07-06 18:40:00|8001.9|7989.9|8010.4|7998.4|8015.9|8003.9|8001.8|7989.8|0
1657133100000|2022-07-06 18:45:00|8010.5|7998.5|8000.6|7988.6|8014.8|8002.8|8000.6|7988.6|0
1657133400000|2022-07-06 18:50:00|7998.3|7986.3|8000.7|7988.7|8003.1|7991.1|7995.9|7983.9|0
1657133700000|2022-07-06 18:55:00|7998.4|7986.4|8003.2|7991.2|8003.2|7991.2|7996.1|7984.1|0
1657134000000|2022-07-06 19:00:00|8002.1|7990.1|7996|7984|8003.2|7991.2|7989|7977|0
1657134300000|2022-07-06 19:05:00|7996.1|7984.1|7998.5|7986.5|7998.5|7986.5|7991.4|7979.4|0
1657134600000|2022-07-06 19:10:00|7999.6|7987.6|8006.8|7994.8|8007.9|7995.9|7998.4|7986.4|0
1657134900000|2022-07-06 19:15:00|8007.9|7995.9|8005.6|7993.6|8008|7996|8000.9|7988.9|0
1657135200000|2022-07-06 19:20:00|8005.7|7993.7|8012.6|8000.6|8012.7|8000.7|8005.7|7993.7|0
1657135500000|2022-07-06 19:25:00|8012.5|8000.5|8010.3|7998.3|8012.6|8000.6|8007.9|7995.9|0
1657135800000|2022-07-06 19:30:00|8010.2|7998.2|8015|8003|8017.3|8005.3|8005.6|7993.6|0
1657136100000|2022-07-06 19:35:00|8017.2|8005.2|8007.9|7995.9|8019.7|8007.7|8005.6|7993.6|0
1657136400000|2022-07-06 19:40:00|8005.6|7993.6|8007.6|7995.6|8007.9|7995.9|8003|7991|0
1657136700000|2022-07-06 19:45:00|8007.5|7995.5|7999.2|7987.2|8007.5|7995.5|7997.9|7985.9|0
1657137000000|2022-07-06 19:50:00|7998.1|7986.1|7990.4|7978.4|8000.5|7988.5|7985.9|7973.9|0
1657137300000|2022-07-06 19:55:00|7990.5|7978.5|7993.2|7981.2|7999.9|7987.9|7990.4|7978.4|0
1657137600000|2022-07-06 20:00:00|7997.7|7985.7|7998.1|7986.1|8000.5|7988.5|7995.8|7983.8|0
1657137900000|2022-07-06 20:05:00|7997.7|7985.7|8002.8|7990.8|8005.1|7993.1|7997.7|7985.7|0
1657138200000|2022-07-06 20:10:00|8002.3|7990.3|8002.8|7990.8|8005.6|7993.6|8000.9|7988.9|0
1657138500000|2022-07-06 20:15:00|8003.3|7991.3|8003.7|7991.7|8003.7|7991.7|8001.4|7989.4|0
1657138800000|2022-07-06 20:20:00|8003.8|7991.8|8004.2|7992.2|8004.7|7992.7|8002.3|7990.3|0
1657139100000|2022-07-06 20:25:00|8004.4|7992.4|8003.7|7991.7|8005.1|7993.1|8003.7|7991.7|0
1657139400000|2022-07-06 20:30:00|8003.3|7991.3|8002.1|7990.1|8003.7|7991.7|8001.4|7989.4|0
1657139700000|2022-07-06 20:35:00|8002.3|7990.3|8001.9|7989.9|8005.1|7993.1|8001.9|7989.9|0
1657140000000|2022-07-06 20:40:00|8002.3|7990.3|8003.7|7991.7|8004.7|7992.7|8002.3|7990.3|0
1657140300000|2022-07-06 20:45:00|8003.5|7991.5|8002.3|7990.3|8004.2|7992.2|8001.4|7989.4|0
1657140600000|2022-07-06 20:50:00|8001.9|7989.9|8003.7|7991.7|8003.7|7991.7|8001.4|7989.4|0
1657140900000|2022-07-06 20:55:00|8003.8|7991.8|8005.8|7993.8|8006.3|7994.3|8003.8|7991.8|0
1657141200000|2022-07-06 21:00:00|8005.4|7993.4|8005.4|7993.4|8005.4|7993.4|8005.1|7993.1|0
1657141500000|2022-07-06 21:05:00|8005.1|7993.1|8005.4|7993.4|8005.8|7993.8|8005.1|7993.1|0
1657141800000|2022-07-06 21:10:00|8005.1|7993.1|8005.4|7993.4|8005.4|7993.4|8004.9|7992.9|0
1657142100000|2022-07-06 21:15:00|8005.1|7993.1|8006.1|7994.1|8006.8|7994.8|8005.1|7993.1|0
1657142400000|2022-07-06 21:20:00|8005.8|7993.8|8005.8|7993.8|8005.8|7993.8|8005.8|7993.8|0
1657142700000|2022-07-06 21:25:00|8005.4|7993.4|8005.6|7993.6|8005.6|7993.6|8005.4|7993.4|0
1657143000000|2022-07-06 21:30:00|8005.4|7993.4|8005.4|7993.4|8005.6|7993.6|8005.4|7993.4|0
1657143300000|2022-07-06 21:35:00|8005.6|7993.6|8007.8|7995.8|8007.8|7995.8|8005.6|7993.6|0
1657143600000|2022-07-06 21:40:00|8007.6|7995.6|8007.6|7995.6|8007.9|7995.9|8007.6|7995.6|0
1657143900000|2022-07-06 21:45:00|8008.1|7996.1|8007.9|7995.9|8008.6|7996.6|8007.9|7995.9|0
1657144200000|2022-07-06 21:50:00|8008.1|7996.1|8008.6|7996.6|8008.6|7996.6|8007.9|7995.9|0
1657144500000|2022-07-06 21:55:00|8008.5|7996.5|8007.2|7995.2|8009|7997|8007.1|7995.1|0
1657144800000|2022-07-06 22:00:00|8007.1|7995.1|8008.3|7996.3|8010.2|7998.2|8006.2|7994.2|0
1657145100000|2022-07-06 22:05:00|8008.8|7996.8|8009|7997|8010.2|7998.2|8008.8|7996.8|0
1657145400000|2022-07-06 22:10:00|8009.3|7997.3|8003.7|7991.7|8009.3|7997.3|8003.7|7991.7|0
1657145700000|2022-07-06 22:15:00|8003.9|7991.9|8005.1|7993.1|8005.5|7993.5|8003.2|7991.2|0
1657146000000|2022-07-06 22:20:00|8005.3|7993.3|8008.8|7996.8|8009.3|7997.3|8005.1|7993.1|0
1657146300000|2022-07-06 22:25:00|8008.3|7996.3|8006|7994|8008.3|7996.3|8005.5|7993.5|0
1657146600000|2022-07-06 22:30:00|8006.5|7994.5|8005.1|7993.1|8006.9|7994.9|8004.4|7992.4|0
1657146900000|2022-07-06 22:35:00|8005|7993|8000.5|7988.5|8005|7993|7998.6|7986.6|0
1657147200000|2022-07-06 22:40:00|8000.2|7988.2|8000|7988|8001.9|7989.9|7999.5|7987.5|0
1657147500000|2022-07-06 22:45:00|8000.5|7988.5|8001|7989|8001.9|7989.9|8000.5|7988.5|0
1657147800000|2022-07-06 22:50:00|8000.9|7988.9|8000|7988|8001|7989|7998.6|7986.6|0
1657148100000|2022-07-06 22:55:00|7999.8|7987.8|7999.6|7987.6|8000|7988|7998.2|7986.2|0
1657148400000|2022-07-06 23:00:00|8000.5|7988.5|8001.5|7989.5|8002.9|7990.9|8000.1|7988.1|0
1657148700000|2022-07-06 23:05:00|8001.6|7989.6|8001.5|7989.5|8003.4|7991.4|8000.6|7988.6|0
1657149000000|2022-07-06 23:10:00|8001.6|7989.6|7999.2|7987.2|8002|7990|7998.7|7986.7|0
1657149300000|2022-07-06 23:15:00|7999.7|7987.7|7998.3|7986.3|7999.7|7987.7|7997.3|7985.3|0
1657149600000|2022-07-06 23:20:00|7998.5|7986.5|7997.8|7985.8|7998.7|7986.7|7996.9|7984.9|0
1657149900000|2022-07-06 23:25:00|7998.3|7986.3|7998.7|7986.7|7999.2|7987.2|7997.8|7985.8|0
1657150200000|2022-07-06 23:30:00|7998.5|7986.5|8002|7990|8002|7990|7998.5|7986.5|0
1657150500000|2022-07-06 23:35:00|8001.5|7989.5|8000.1|7988.1|8002|7990|7998.7|7986.7|0
1657150800000|2022-07-06 23:40:00|7999.9|7987.9|8001.1|7989.1|8002|7990|7998.7|7986.7|0
1657151100000|2022-07-06 23:45:00|8000.6|7988.6|8005.7|7993.7|8007.6|7995.6|8000.1|7988.1|0
1657151400000|2022-07-06 23:50:00|8005.5|7993.5|8004.3|7992.3|8006.2|7994.2|8003.4|7991.4|0
1657151700000|2022-07-06 23:55:00|8004.6|7992.6|8002.5|7990.5|8004.8|7992.8|8002.5|7990.5|0
1657152000000|2022-07-07 00:00:00|8002.7|7990.7|7990.8|7978.8|8002.7|7990.7|7990.4|7978.4|0
1657152300000|2022-07-07 00:05:00|7990.4|7978.4|7986.6|7974.6|7991.3|7979.3|7984.8|7972.8|0
1657152600000|2022-07-07 00:10:00|7986.9|7974.9|7981.7|7969.7|7987.6|7975.6|7981.7|7969.7|0
1657152900000|2022-07-07 00:15:00|7981.8|7969.8|7986.3|7974.3|7986.3|7974.3|7974.8|7962.8|0
1657153200000|2022-07-07 00:20:00|7988.6|7976.6|7990.9|7978.9|7993.1|7981.1|7987.4|7975.4|0
1657153500000|2022-07-07 00:25:00|7993.1|7981.1|7993.1|7981.1|7993.2|7981.2|7988.5|7976.5|0
1657153800000|2022-07-07 00:30:00|7995.3|7983.3|7988.5|7976.5|7997.7|7985.7|7988.5|7976.5|0
1657154100000|2022-07-07 00:35:00|7989.6|7977.6|7997.7|7985.7|7997.7|7985.7|7989.6|7977.6|0
1657154400000|2022-07-07 00:40:00|7997.8|7985.8|7996|7984|8001.6|7989.6|7995.9|7983.9|0
1657154700000|2022-07-07 00:45:00|7997.1|7985.1|7993.8|7981.8|8000.5|7988.5|7993.8|7981.8|0
1657155000000|2022-07-07 00:50:00|7991.5|7979.5|7989.2|7977.2|7993.8|7981.8|7989.2|7977.2|0
1657155300000|2022-07-07 00:55:00|7989.3|7977.3|7987|7975|7989.3|7977.3|7986.9|7974.9|0
1657155600000|2022-07-07 01:00:00|7986.9|7974.9|7975.3|7963.3|7986.9|7974.9|7969.5|7957.5|0
1657155900000|2022-07-07 01:05:00|7975.4|7963.4|7974.4|7962.4|7976.7|7964.7|7972|7960|0
1657156200000|2022-07-07 01:10:00|7974.3|7962.3|7970.9|7958.9|7974.4|7962.4|7967.4|7955.4|0
1657156500000|2022-07-07 01:15:00|7972|7960|7970|7958|7972.1|7960.1|7967.3|7955.3|0
1657156800000|2022-07-07 01:20:00|7968.9|7956.9|7972.4|7960.4|7972.4|7960.4|7967.7|7955.7|0
1657157100000|2022-07-07 01:25:00|7972.5|7960.5|7972.4|7960.4|7977.1|7965.1|7972.4|7960.4|0
1657157400000|2022-07-07 01:30:00|7974.7|7962.7|7972.3|7960.3|7977|7965|7970|7958|0
1657157700000|2022-07-07 01:35:00|7973.4|7961.4|7968.8|7956.8|7975.7|7963.7|7967.7|7955.7|0
1657158000000|2022-07-07 01:40:00|7967.7|7955.7|7963.1|7951.1|7967.7|7955.7|7960.7|7948.7|0
1657158300000|2022-07-07 01:45:00|7963|7951|7967.6|7955.6|7967.6|7955.6|7960.7|7948.7|0
1657158600000|2022-07-07 01:50:00|7967.7|7955.7|7971.1|7959.1|7974.6|7962.6|7967.6|7955.6|0
1657158900000|2022-07-07 01:55:00|7970|7958|7973.4|7961.4|7974.6|7962.6|7967.7|7955.7|0
1657159200000|2022-07-07 02:00:00|7974.5|7962.5|7981.5|7969.5|7986.1|7974.1|7973.4|7961.4|0
1657159500000|2022-07-07 02:05:00|7980.3|7968.3|7979.2|7967.2|7983.8|7971.8|7979.2|7967.2|0
1657159800000|2022-07-07 02:10:00|7976.9|7964.9|7981.5|7969.5|7981.5|7969.5|7974.6|7962.6|0
1657160100000|2022-07-07 02:15:00|7981.6|7969.6|7988.5|7976.5|7990.9|7978.9|7981.6|7969.6|0
1657160400000|2022-07-07 02:20:00|7988.6|7976.6|7988.6|7976.6|7990.9|7978.9|7986.2|7974.2|0
1657160700000|2022-07-07 02:25:00|7988.5|7976.5|7983.9|7971.9|7988.5|7976.5|7983.9|7971.9|0
1657161000000|2022-07-07 02:30:00|7981.6|7969.6|7990.9|7978.9|7992|7980|7981.6|7969.6|0
1657161300000|2022-07-07 02:35:00|7993.1|7981.1|7993.1|7981.1|7993.2|7981.2|7988.5|7976.5|0
1657161600000|2022-07-07 02:40:00|7992|7980|8004.7|7992.7|8007|7995|7990.9|7978.9|0
1657161900000|2022-07-07 02:45:00|8003.6|7991.6|8007|7995|8009.3|7997.3|8002.4|7990.4|0
1657162200000|2022-07-07 02:50:00|8005.9|7993.9|8004.3|7992.3|8009.3|7997.3|8003.1|7991.1|0
1657162500000|2022-07-07 02:55:00|8004.2|7992.2|8006.6|7994.6|8008.9|7996.9|8003.1|7991.1|0
1657162800000|2022-07-07 03:00:00|8007.8|7995.8|8006.5|7994.5|8008.8|7996.8|8001.9|7989.9|0
1657163100000|2022-07-07 03:05:00|8007.6|7995.6|8006.5|7994.5|8007.6|7995.6|8004.2|7992.2|0
1657163400000|2022-07-07 03:10:00|8005.4|7993.4|8017.9|8005.9|8017.9|8005.9|8005.3|7993.3|0
1657163700000|2022-07-07 03:15:00|8017.8|8005.8|8024.7|8012.7|8025.8|8013.8|8015.5|8003.5|0
1657164000000|2022-07-07 03:20:00|8025.8|8013.8|8026.9|8014.9|8027|8015|8024.6|8012.6|0
1657164300000|2022-07-07 03:25:00|8028|8016|8024.5|8012.5|8029.2|8017.2|8024.4|8012.4|0
1657164600000|2022-07-07 03:30:00|8026.8|8014.8|8022.1|8010.1|8026.8|8014.8|8019.8|8007.8|0
1657164900000|2022-07-07 03:35:00|8022.2|8010.2|8026.7|8014.7|8026.7|8014.7|8022.2|8010.2|0
1657165200000|2022-07-07 03:40:00|8026.6|8014.6|8026.7|8014.7|8026.7|8014.7|8024.4|8012.4|0
1657165500000|2022-07-07 03:45:00|8028.9|8016.9|8028.8|8016.8|8035.8|8023.8|8026.6|8014.6|0
1657165800000|2022-07-07 03:50:00|8031.1|8019.1|8028.8|8016.8|8031.1|8019.1|8028.8|8016.8|0
1657166100000|2022-07-07 03:55:00|8026.6|8014.6|8026.5|8014.5|8028.8|8016.8|8024.2|8012.2|0
1657166400000|2022-07-07 04:00:00|8026.6|8014.6|8031.2|8019.2|8031.2|8019.2|8025.4|8013.4|0
1657166700000|2022-07-07 04:05:00|8030.1|8018.1|8028.8|8016.8|8033.5|8021.5|8026.6|8014.6|0
1657167000000|2022-07-07 04:10:00|8026.6|8014.6|8022.5|8010.5|8027.7|8015.7|8022.5|8010.5|0
1657167300000|2022-07-07 04:15:00|8024.8|8012.8|8022.5|8010.5|8027.1|8015.1|8022.4|8010.4|0
1657167600000|2022-07-07 04:20:00|8022.4|8010.4|8022.5|8010.5|8022.5|8010.5|8020.1|8008.1|0
1657167900000|2022-07-07 04:25:00|8021.4|8009.4|8022.5|8010.5|8022.5|8010.5|8021.3|8009.3|0
1657168200000|2022-07-07 04:30:00|8022.6|8010.6|8024.9|8012.9|8024.9|8012.9|8022.6|8010.6|0
1657168500000|2022-07-07 04:35:00|8023.7|8011.7|8024.9|8012.9|8024.9|8012.9|8022.6|8010.6|0
1657168800000|2022-07-07 04:40:00|8024.8|8012.8|8024.9|8012.9|8024.9|8012.9|8022.6|8010.6|0
1657169100000|2022-07-07 04:45:00|8026.1|8014.1|8027.2|8015.2|8027.2|8015.2|8024.9|8012.9|0
1657169400000|2022-07-07 04:50:00|8026.1|8014.1|8028.2|8016.2|8028.2|8016.2|8024.9|8012.9|0
1657169700000|2022-07-07 04:55:00|8028.3|8016.3|8028.4|8016.4|8028.4|8016.4|8026|8014|0
1657170000000|2022-07-07 05:00:00|8028.3|8016.3|8030.7|8018.7|8035.4|8023.4|8026|8014|0
1657170300000|2022-07-07 05:05:00|8028.5|8016.5|8038.5|8026.5|8038.9|8026.9|8028.4|8016.4|0
1657170600000|2022-07-07 05:10:00|8037.4|8025.4|8045.5|8033.5|8045.5|8033.5|8036.2|8024.2|0
1657170900000|2022-07-07 05:15:00|8043.3|8031.3|8043.1|8031.1|8047.9|8035.9|8043.1|8031.1|0
1657171200000|2022-07-07 05:20:00|8040.9|8028.9|8037.4|8025.4|8040.9|8028.9|8037.4|8025.4|0
1657171500000|2022-07-07 05:25:00|8038.5|8026.5|8034.4|8022.4|8038.5|8026.5|8033.9|8021.9|0
1657171800000|2022-07-07 05:30:00|8036.7|8024.7|8027.4|8015.4|8036.7|8024.7|8025.2|8013.2|0
1657172100000|2022-07-07 05:35:00|8026.3|8014.3|8027.4|8015.4|8032|8020|8025.2|8013.2|0
1657172400000|2022-07-07 05:40:00|8025.1|8013.1|8027.3|8015.3|8027.4|8015.4|8025.1|8013.1|0
1657172700000|2022-07-07 05:45:00|8027.4|8015.4|8029.7|8017.7|8032|8020|8027.4|8015.4|0
1657173000000|2022-07-07 05:50:00|8029.8|8017.8|8031.9|8019.9|8036.6|8024.6|8029.7|8017.7|0
1657173300000|2022-07-07 05:55:00|8032|8020|8026.7|8014.7|8032|8020|8026.7|8014.7|0
1657173600000|2022-07-07 06:00:00|8029|8017|8028.6|8023.6|8034.1|8029.1|8011.6|8006.6|45
1657173900000|2022-07-07 06:05:00|8028.1|8023.1|8031.1|8026.1|8031.1|8026.1|8022.6|8017.6|33
1657174200000|2022-07-07 06:10:00|8031.6|8026.6|8022.1|8017.1|8034.1|8029.1|8019.1|8014.1|35
1657174500000|2022-07-07 06:15:00|8025.6|8020.6|8027.1|8022.1|8031.6|8026.6|8024.6|8019.6|8
1657174800000|2022-07-07 06:20:00|8027.6|8022.6|8025.6|8020.6|8027.6|8022.6|8024.1|8019.1|7
1657175100000|2022-07-07 06:25:00|8026.1|8021.1|8024.6|8019.6|8027.1|8022.1|8021.1|8016.1|9
1657175400000|2022-07-07 06:30:00|8023.6|8018.6|8017.6|8012.6|8024.6|8019.6|8016.1|8011.1|5
1657175700000|2022-07-07 06:35:00|8017.1|8012.1|8013.6|8008.6|8017.6|8012.6|8010.6|8005.6|7
1657176000000|2022-07-07 06:40:00|8014.1|8009.1|8015.1|8010.1|8016.6|8011.6|8013.6|8008.6|0
1657176300000|2022-07-07 06:45:00|8015.6|8010.6|8019.1|8014.1|8019.6|8014.6|8015.6|8010.6|1
1657176600000|2022-07-07 06:50:00|8018.6|8013.6|8027.1|8022.1|8028.1|8023.1|8017.1|8012.1|13
1657176900000|2022-07-07 06:55:00|8028.1|8023.1|8023.1|8018.1|8033.6|8028.6|8019.6|8014.6|113
1657177200000|2022-07-07 07:00:00|8024.6|8019.6|8024.1|8019.1|8050.6|8045.6|8022.1|8017.1|577
1657177500000|2022-07-07 07:05:00|8026.1|8021.1|8045.1|8040.1|8048.1|8043.1|8025.1|8020.1|298
1657177800000|2022-07-07 07:10:00|8044.6|8039.6|8013.1|8008.1|8046.1|8041.1|8010.1|8005.1|238
1657178100000|2022-07-07 07:15:00|8013.6|8008.6|8013.1|8008.1|8019.6|8014.6|8001.6|7996.6|163
1657178400000|2022-07-07 07:20:00|8012.6|8007.6|8033.6|8028.6|8035.1|8030.1|8012.6|8007.6|127
1657178700000|2022-07-07 07:25:00|8034.1|8029.1|8036.1|8031.1|8040.1|8035.1|8031.1|8026.1|102
1657179000000|2022-07-07 07:30:00|8036.6|8031.6|8066.1|8061.1|8066.6|8061.6|8036.6|8031.6|304
1657179300000|2022-07-07 07:35:00|8065.6|8060.6|8056.6|8051.6|8069.1|8064.1|8050.1|8045.1|234
1657179600000|2022-07-07 07:40:00|8055.7|8050.7|8061.2|8056.2|8063.2|8058.2|8052.7|8047.7|237
1657179900000|2022-07-07 07:45:00|8060.2|8055.2|8060.7|8055.7|8066.2|8061.2|8057.7|8052.7|146
1657180200000|2022-07-07 07:50:00|8061.2|8056.2|8056.7|8051.7|8065.2|8060.2|8046.2|8041.2|148
1657180500000|2022-07-07 07:55:00|8057.2|8052.2|8065.7|8060.7|8067.2|8062.2|8054.2|8049.2|152
1657180800000|2022-07-07 08:00:00|8066.2|8061.2|8075.7|8070.7|8076.7|8071.7|8065.2|8060.2|142
1657181100000|2022-07-07 08:05:00|8076.2|8071.2|8094.7|8089.7|8095.2|8090.2|8074.7|8069.7|166
1657181400000|2022-07-07 08:10:00|8095.2|8090.2|8093.2|8088.2|8097.7|8092.7|8085.7|8080.7|151
1657181700000|2022-07-07 08:15:00|8092.7|8087.7|8097.2|8092.2|8101.2|8096.2|8087.2|8082.2|86
1657182000000|2022-07-07 08:20:00|8097.7|8092.7|8107.2|8102.2|8107.7|8102.7|8095.2|8090.2|133
1657182300000|2022-07-07 08:25:00|8107.7|8102.7|8096.7|8091.7|8108.7|8103.7|8093.7|8088.7|101
1657182600000|2022-07-07 08:30:00|8097.2|8092.2|8103.2|8098.2|8103.7|8098.7|8096.2|8091.2|125
1657182900000|2022-07-07 08:35:00|8104.2|8099.2|8088.2|8083.2|8108.7|8103.7|8084.2|8079.2|135
1657183200000|2022-07-07 08:40:00|8088.7|8083.7|8073.2|8068.2|8093.2|8088.2|8073.2|8068.2|94
1657183500000|2022-07-07 08:45:00|8072.7|8067.7|8067.2|8062.2|8075.7|8070.7|8066.2|8061.2|74
1657183800000|2022-07-07 08:50:00|8066.7|8061.7|8076.2|8071.2|8076.7|8071.7|8063.2|8058.2|61
1657184100000|2022-07-07 08:55:00|8077.2|8072.2|8090.2|8085.2|8099.2|8094.2|8065.2|8060.2|369
1657184400000|2022-07-07 09:00:00|8088.2|8083.2|8074.2|8069.2|8091.2|8086.2|8071.2|8066.2|433
1657184700000|2022-07-07 09:05:00|8073.7|8068.7|8073.2|8068.2|8077.2|8072.2|8064.2|8059.2|166
1657185000000|2022-07-07 09:10:00|8073.7|8068.7|8076.2|8071.2|8084.2|8079.2|8071.2|8066.2|122
1657185300000|2022-07-07 09:15:00|8076.7|8071.7|8089.2|8084.2|8092.2|8087.2|8076.7|8071.7|146
1657185600000|2022-07-07 09:20:00|8088.7|8083.7|8075.7|8070.7|8092.7|8087.7|8072.7|8067.7|166
1657185900000|2022-07-07 09:25:00|8076.2|8071.2|8079.7|8074.7|8084.7|8079.7|8074.7|8069.7|143
1657186200000|2022-07-07 09:30:00|8080.2|8075.2|8079.2|8074.2|8085.7|8080.7|8078.2|8073.2|86
1657186500000|2022-07-07 09:35:00|8079.7|8074.7|8080.7|8075.7|8082.7|8077.7|8077.7|8072.7|56
1657186800000|2022-07-07 09:40:00|8081.2|8076.2|8086.7|8081.7|8090.2|8085.2|8080.7|8075.7|85
1657187100000|2022-07-07 09:45:00|8087.2|8082.2|8083.2|8078.2|8089.2|8084.2|8080.7|8075.7|70
1657187400000|2022-07-07 09:50:00|8084.2|8079.2|8077.2|8072.2|8087.2|8082.2|8076.7|8071.7|103
1657187700000|2022-07-07 09:55:00|8077.7|8072.7|8065.2|8060.2|8079.7|8074.7|8064.7|8059.7|118
1657188000000|2022-07-07 10:00:00|8065.7|8060.7|8061.2|8056.2|8065.7|8060.7|8058.7|8053.7|98
1657188300000|2022-07-07 10:05:00|8060.7|8055.7|8063.7|8058.7|8070.2|8065.2|8058.2|8053.2|78
1657188600000|2022-07-07 10:10:00|8064.7|8059.7|8063.2|8058.2|8067.7|8062.7|8062.2|8057.2|59
1657188900000|2022-07-07 10:15:00|8063.7|8058.7|8054.2|8049.2|8063.7|8058.7|8051.7|8046.7|126
1657189200000|2022-07-07 10:20:00|8053.7|8048.7|8060.2|8055.2|8062.2|8057.2|8049.7|8044.7|91
1657189500000|2022-07-07 10:25:00|8060.7|8055.7|8070.7|8065.7|8072.2|8067.2|8057.7|8052.7|50
1657189800000|2022-07-07 10:30:00|8070.2|8065.2|8077.2|8072.2|8078.2|8073.2|8069.7|8064.7|81
1657190100000|2022-07-07 10:35:00|8077.7|8072.7|8080.2|8075.2|8081.7|8076.7|8072.2|8067.2|64
1657190400000|2022-07-07 10:40:00|8079.7|8074.7|8080.2|8075.2|8082.7|8077.7|8079.2|8074.2|46
1657190700000|2022-07-07 10:45:00|8079.7|8074.7|8084.7|8079.7|8086.2|8081.2|8079.2|8074.2|47
1657191000000|2022-07-07 10:50:00|8084.2|8079.2|8085.7|8080.7|8089.2|8084.2|8080.7|8075.7|72
1657191300000|2022-07-07 10:55:00|8086.2|8081.2|8074.7|8069.7|8087.2|8082.2|8068.2|8063.2|433
1657191600000|2022-07-07 11:00:00|8075.2|8070.2|8057.7|8052.7|8075.2|8070.2|8057.7|8052.7|126
1657191900000|2022-07-07 11:05:00|8057.2|8052.2|8052.7|8047.7|8057.7|8052.7|8050.7|8045.7|47
1657192200000|2022-07-07 11:10:00|8053.7|8048.7|8055.2|8050.2|8056.2|8051.2|8049.7|8044.7|54
1657192500000|2022-07-07 11:15:00|8055.7|8050.7|8057.2|8052.2|8057.7|8052.7|8050.7|8045.7|56
1657192800000|2022-07-07 11:20:00|8056.7|8051.7|8053.7|8048.7|8058.2|8053.2|8053.7|8048.7|62
1657193100000|2022-07-07 11:25:00|8054.2|8049.2|8057.7|8052.7|8059.7|8054.7|8053.7|8048.7|56
1657193400000|2022-07-07 11:30:00|8058.7|8053.7|8063.7|8058.7|8064.2|8059.2|8057.2|8052.2|43
1657193700000|2022-07-07 11:35:00|8063.2|8058.2|8079.2|8074.2|8080.7|8075.7|8062.7|8057.7|98
1657194000000|2022-07-07 11:40:00|8080.2|8075.2|8095.7|8090.7|8096.2|8091.2|8080.2|8075.2|135
1657194300000|2022-07-07 11:45:00|8096.2|8091.2|8096.2|8091.2|8098.2|8093.2|8091.7|8086.7|72
1657194600000|2022-07-07 11:50:00|8095.7|8090.7|8100.7|8095.7|8102.2|8097.2|8093.2|8088.2|68
1657194900000|2022-07-07 11:55:00|8101.7|8096.7|8104.7|8099.7|8109.2|8104.2|8100.7|8095.7|73
1657195200000|2022-07-07 12:00:00|8105.2|8100.2|8096.2|8091.2|8109.7|8104.7|8095.7|8090.7|44
1657195500000|2022-07-07 12:05:00|8096.7|8091.7|8091.2|8086.2|8097.2|8092.2|8090.2|8085.2|114
1657195800000|2022-07-07 12:10:00|8091.7|8086.7|8090.2|8085.2|8096.7|8091.7|8090.2|8085.2|42
1657196100000|2022-07-07 12:15:00|8090.7|8085.7|8095.7|8090.7|8106.7|8101.7|8090.2|8085.2|418
1657196400000|2022-07-07 12:20:00|8096.2|8091.2|8101.7|8096.7|8107.2|8102.2|8096.2|8091.2|40
1657196700000|2022-07-07 12:25:00|8101.2|8096.2|8099.2|8094.2|8103.2|8098.2|8097.7|8092.7|40
1657197000000|2022-07-07 12:30:00|8098.2|8093.2|8098.2|8093.2|8101.2|8096.2|8095.7|8090.7|37
1657197300000|2022-07-07 12:35:00|8098.7|8093.7|8102.2|8097.2|8104.2|8099.2|8095.7|8090.7|49
1657197600000|2022-07-07 12:40:00|8102.7|8097.7|8097.7|8092.7|8103.2|8098.2|8097.7|8092.7|53
1657197900000|2022-07-07 12:45:00|8097.2|8092.2|8090.7|8085.7|8099.7|8094.7|8090.7|8085.7|89
1657198200000|2022-07-07 12:50:00|8091.2|8086.2|8095.7|8090.7|8096.2|8091.2|8091.2|8086.2|79
1657198500000|2022-07-07 12:55:00|8095.2|8090.2|8089.2|8084.2|8097.7|8092.7|8089.2|8084.2|83
1657198800000|2022-07-07 13:00:00|8088.7|8083.7|8096.2|8091.2|8098.2|8093.2|8086.7|8081.7|48
1657199100000|2022-07-07 13:05:00|8096.7|8091.7|8094.7|8089.7|8099.7|8094.7|8092.2|8087.2|72
1657199400000|2022-07-07 13:10:00|8095.2|8090.2|8103.2|8098.2|8103.2|8098.2|8094.2|8089.2|62
1657199700000|2022-07-07 13:15:00|8102.7|8097.7|8093.2|8088.2|8103.2|8098.2|8089.7|8084.7|91
1657200000000|2022-07-07 13:20:00|8092.7|8087.7|8094.7|8089.7|8094.7|8089.7|8088.2|8083.2|59
1657200300000|2022-07-07 13:25:00|8095.2|8090.2|8091.7|8086.7|8098.2|8093.2|8090.7|8085.7|65
1657200600000|2022-07-07 13:30:00|8092.7|8087.7|8100.2|8095.2|8104.7|8099.7|8092.7|8087.7|198
1657200900000|2022-07-07 13:35:00|8100.7|8095.7|8117.2|8112.2|8121.7|8116.7|8100.2|8095.2|220
1657201200000|2022-07-07 13:40:00|8117.7|8112.7|8116.2|8111.2|8122.2|8117.2|8114.2|8109.2|129
1657201500000|2022-07-07 13:45:00|8116.7|8111.7|8126.7|8121.7|8127.2|8122.2|8114.7|8109.7|111
1657201800000|2022-07-07 13:50:00|8127.2|8122.2|8126.2|8121.2|8128.2|8123.2|8120.2|8115.2|78
1657202100000|2022-07-07 13:55:00|8126.7|8121.7|8126.2|8121.2|8129.2|8124.2|8118.2|8113.2|117
1657202400000|2022-07-07 14:00:00|8125.7|8120.7|8115.7|8110.7|8125.7|8120.7|8113.7|8108.7|133
1657202700000|2022-07-07 14:05:00|8115.2|8110.2|8127.2|8122.2|8127.7|8122.7|8112.2|8107.2|126
1657203000000|2022-07-07 14:10:00|8127.3|8122.3|8127.3|8122.3|8131.8|8126.8|8123.8|8118.8|100
1657203300000|2022-07-07 14:15:00|8126.8|8121.8|8117.3|8112.3|8127.8|8122.8|8115.3|8110.3|67
1657203600000|2022-07-07 14:20:00|8116.8|8111.8|8116.3|8111.3|8119.8|8114.8|8110.3|8105.3|86
1657203900000|2022-07-07 14:25:00|8116.8|8111.8|8116.8|8111.8|8120.3|8115.3|8113.8|8108.8|69
1657204200000|2022-07-07 14:30:00|8117.8|8112.8|8123.3|8118.3|8123.3|8118.3|8117.3|8112.3|106
1657204500000|2022-07-07 14:35:00|8122.8|8117.8|8115.8|8110.8|8124.8|8119.8|8113.8|8108.8|117
1657204800000|2022-07-07 14:40:00|8114.8|8109.8|8115.8|8110.8|8118.8|8113.8|8112.3|8107.3|833
1657205100000|2022-07-07 14:45:00|8115.3|8110.3|8121.3|8116.3|8122.8|8117.8|8114.3|8109.3|1095
1657205400000|2022-07-07 14:50:00|8121.8|8116.8|8122.3|8117.3|8127.3|8122.3|8119.8|8114.8|929
1657205700000|2022-07-07 14:55:00|8121.8|8116.8|8123.3|8118.3|8123.3|8118.3|8117.8|8112.8|74
1657206000000|2022-07-07 15:00:00|8123.8|8118.8|8123.3|8118.3|8126.8|8121.8|8118.3|8113.3|133
1657206300000|2022-07-07 15:05:00|8123.8|8118.8|8123.8|8118.8|8131.8|8126.8|8122.8|8117.8|105
1657206600000|2022-07-07 15:10:00|8122.8|8117.8|8119.8|8114.8|8124.8|8119.8|8119.3|8114.3|244
1657206900000|2022-07-07 15:15:00|8119.3|8114.3|8121.8|8116.8|8125.8|8120.8|8118.8|8113.8|156
1657207200000|2022-07-07 15:20:00|8120.8|8115.8|8121.8|8116.8|8129.8|8124.8|8119.8|8114.8|247
1657207500000|2022-07-07 15:25:00|8120.8|8115.8|8120.8|8115.8|8125.3|8120.3|8119.8|8114.8|454
1657207800000|2022-07-07 15:30:00|8088.1|8082.1|8090.1|8083.1|8095.1|8089.1|8077.1|8071.1|841
1657208100000|2022-07-07 15:35:00|8092.1|8085.1|8092.1|8085.1|8093.1|8087.1|8086.1|8080.1|225
1657208400000|2022-07-07 15:40:00|8091.1|8084.1|8094.1|8087.1|8095.1|8089.1|8089.1|8083.1|79
1657208700000|2022-07-07 15:45:00|8093.1|8088.1|8098.1|8092.1|8099.1|8093.1|8093.1|8087.1|20
1657209000000|2022-07-07 15:50:00|8099.1|8093.1|8092.1|8086.1|8099.1|8093.1|8091.1|8084.1|27
1657209300000|2022-07-07 15:55:00|8093.1|8085.1|8095.1|8088.1|8095.1|8088.1|8090.1|8084.1|9
1657209600000|2022-07-07 16:00:00|8094.1|8087.1|8098.1|8092.1|8098.1|8092.1|8093.1|8086.1|14
1657209900000|2022-07-07 16:05:00|8099.1|8093.1|8099.1|8092.1|8100.1|8094.1|8096.1|8090.1|10
1657210200000|2022-07-07 16:10:00|8100.1|8093.1|8095.1|8088.1|8100.1|8094.1|8092.1|8085.1|38
1657210500000|2022-07-07 16:15:00|8094.1|8087.1|8097.1|8090.1|8098.1|8091.1|8094.1|8087.1|12
1657210800000|2022-07-07 16:20:00|8098.1|8091.1|8093.1|8087.1|8098.1|8091.1|8093.1|8087.1|8
1657211100000|2022-07-07 16:25:00|8094.1|8088.1|8097.1|8091.1|8097.1|8091.1|8093.1|8087.1|19
1657211400000|2022-07-07 16:30:00|8098.1|8092.1|8097.1|8090.1|8099.1|8092.1|8096.1|8090.1|32
1657211700000|2022-07-07 16:35:00|8098.1|8091.1|8098.1|8091.1|8098.1|8092.1|8097.1|8090.1|9
1657212000000|2022-07-07 16:40:00|8097.1|8092.1|8097.1|8090.1|8099.1|8093.1|8097.1|8090.1|8
1657212300000|2022-07-07 16:45:00|8096.1|8091.1|8094.1|8088.1|8098.1|8091.1|8094.1|8088.1|25
1657212600000|2022-07-07 16:50:00|8093.1|8087.1|8091.1|8085.1|8093.1|8087.1|8090.1|8084.1|17
1657212900000|2022-07-07 16:55:00|8092.1|8084.1|8093.1|8085.1|8093.1|8086.1|8090.1|8084.1|5
1657213200000|2022-07-07 17:00:00|8092.1|8086.1|8088.1|8081.1|8093.1|8087.1|8088.1|8081.1|8
1657213500000|2022-07-07 17:05:00|8087.1|8079.1|8090.1|8083.1|8090.1|8083.1|8086.1|8079.1|16
1657213800000|2022-07-07 17:10:00|8089.1|8082.1|8086.1|8078.1|8090.1|8083.1|8085.1|8077.1|3
1657214100000|2022-07-07 17:15:00|8087.1|8079.1|8088.1|8080.1|8089.1|8082.1|8087.1|8079.1|2
1657214400000|2022-07-07 17:20:00|8087.1|8081.1|8085.1|8077.1|8087.1|8081.1|8084.1|8076.1|3
1657214700000|2022-07-07 17:25:00|8086.1|8078.1|8087.1|8079.1|8087.1|8079.1|8085.1|8077.1|1
1657215000000|2022-07-07 17:30:00|8086.1|8078.1|8087.1|8080.1|8089.1|8081.1|8085.1|8078.1|2
1657215300000|2022-07-07 17:35:00|8088.1|8079.1|8091.1|8084.1|8092.1|8085.1|8088.1|8079.1|5
1657215600000|2022-07-07 17:40:00|8092.1|8085.1|8093.1|8086.1|8093.1|8086.1|8091.1|8084.1|6
1657215900000|2022-07-07 17:45:00|8094.1|8087.1|8093.1|8086.1|8094.1|8087.1|8093.1|8086.1|14
1657216200000|2022-07-07 17:50:00|8094.1|8087.1|8096.1|8088.1|8096.1|8088.1|8093.1|8086.1|15
1657216500000|2022-07-07 17:55:00|8097.1|8089.1|8098.1|8086.1|8098.1|8090.1|8091.6|8082.6|10
1657216800000|2022-07-07 18:00:00|8098.2|8086.2|8103.8|8091.8|8104|8092|8098.1|8086.1|0
1657217100000|2022-07-07 18:05:00|8102.7|8090.7|8103.9|8091.9|8106.2|8094.2|8101.5|8089.5|0
1657217400000|2022-07-07 18:10:00|8106.2|8094.2|8106.2|8094.2|8106.2|8094.2|8103.8|8091.8|0
1657217700000|2022-07-07 18:15:00|8103.9|8091.9|8104|8092|8106.2|8094.2|8103.8|8091.8|0
1657218000000|2022-07-07 18:20:00|8103.9|8091.9|8104|8092|8104.1|8092.1|8101.7|8089.7|0
1657218300000|2022-07-07 18:25:00|8104.1|8092.1|8106.3|8094.3|8106.4|8094.4|8104|8092|0
1657218600000|2022-07-07 18:30:00|8104.1|8092.1|8099.4|8087.4|8104.1|8092.1|8099.4|8087.4|0
1657218900000|2022-07-07 18:35:00|8099.3|8087.3|8101.7|8089.7|8104|8092|8096.9|8084.9|0
1657219200000|2022-07-07 18:40:00|8104|8092|8097|8085|8104|8092|8094.7|8082.7|0
1657219500000|2022-07-07 18:45:00|8096.9|8084.9|8099.4|8087.4|8101.7|8089.7|8094.7|8082.7|0
1657219800000|2022-07-07 18:50:00|8099.3|8087.3|8097.1|8085.1|8099.4|8087.4|8097|8085|0
1657220100000|2022-07-07 18:55:00|8097.2|8085.2|8101.8|8089.8|8101.9|8089.9|8097.1|8085.1|0
1657220400000|2022-07-07 19:00:00|8101.9|8089.9|8101.9|8089.9|8104.2|8092.2|8099.5|8087.5|0
1657220700000|2022-07-07 19:05:00|8102|8090|8106.6|8094.6|8106.6|8094.6|8101.9|8089.9|0
1657221000000|2022-07-07 19:10:00|8106.5|8094.5|8109|8097|8109|8097|8104.2|8092.2|0
1657221300000|2022-07-07 19:15:00|8109.1|8097.1|8111.3|8099.3|8111.4|8099.4|8109|8097|0
1657221600000|2022-07-07 19:20:00|8111.4|8099.4|8108.9|8096.9|8111.5|8099.5|8108.9|8096.9|0
1657221900000|2022-07-07 19:25:00|8108.8|8096.8|8106.5|8094.5|8111.2|8099.2|8104.2|8092.2|0
1657222200000|2022-07-07 19:30:00|8106.6|8094.6|8108.9|8096.9|8111.2|8099.2|8106.6|8094.6|0
1657222500000|2022-07-07 19:35:00|8109.1|8097.1|8104|8092|8111.3|8099.3|8104|8092|0
1657222800000|2022-07-07 19:40:00|8106.3|8094.3|8106.3|8094.3|8111|8099|8106.2|8094.2|0
1657223100000|2022-07-07 19:45:00|8106.4|8094.4|8106.7|8094.7|8109|8097|8103.9|8091.9|0
1657223400000|2022-07-07 19:50:00|8109|8097|8108.9|8096.9|8111.4|8099.4|8104.2|8092.2|0
1657223700000|2022-07-07 19:55:00|8106.6|8094.6|8108.9|8096.9|8113.6|8101.6|8106.5|8094.5|0
1657224000000|2022-07-07 20:00:00|8106.2|8094.2|8100.1|8088.1|8106.2|8094.2|8099.2|8087.2|0
1657224300000|2022-07-07 20:05:00|8099.7|8087.7|8100.1|8088.1|8102.9|8090.9|8099.4|8087.4|0
1657224600000|2022-07-07 20:10:00|8099.7|8087.7|8097.8|8085.8|8102|8090|8097.3|8085.3|0
1657224900000|2022-07-07 20:15:00|8098.3|8086.3|8095.5|8083.5|8098.3|8086.3|8094.1|8082.1|0
1657225200000|2022-07-07 20:20:00|8095.9|8083.9|8095.5|8083.5|8096.4|8084.4|8094.8|8082.8|0
1657225500000|2022-07-07 20:25:00|8095.9|8083.9|8096.9|8084.9|8097.8|8085.8|8095.9|8083.9|0
1657225800000|2022-07-07 20:30:00|8096.8|8084.8|8096.4|8084.4|8098.3|8086.3|8095.5|8083.5|0
1657226100000|2022-07-07 20:35:00|8095.9|8083.9|8096.4|8084.4|8097.8|8085.8|8095.7|8083.7|0
1657226400000|2022-07-07 20:40:00|8096.9|8084.9|8096.4|8084.4|8097.3|8085.3|8095.5|8083.5|0
1657226700000|2022-07-07 20:45:00|8095.9|8083.9|8093.6|8081.6|8097.8|8085.8|8093.6|8081.6|0
1657227000000|2022-07-07 20:50:00|8094.1|8082.1|8095.9|8083.9|8096.4|8084.4|8094.1|8082.1|0
1657227300000|2022-07-07 20:55:00|8096.2|8084.2|8095.7|8083.7|8097.3|8085.3|8095.5|8083.5|0
1657227600000|2022-07-07 21:00:00|8095.9|8083.9|8093.1|8081.1|8095.9|8083.9|8091.5|8079.5|0
1657227900000|2022-07-07 21:05:00|8092.7|8080.7|8092.7|8080.7|8093.1|8081.1|8092.4|8080.4|0
1657228200000|2022-07-07 21:10:00|8092.6|8080.6|8092.9|8080.9|8093.1|8081.1|8092.2|8080.2|0
1657228500000|2022-07-07 21:15:00|8093.1|8081.1|8093.4|8081.4|8093.4|8081.4|8092.7|8080.7|0
1657228800000|2022-07-07 21:20:00|8093.8|8081.8|8095|8083|8096.6|8084.6|8093.8|8081.8|0
1657229100000|2022-07-07 21:25:00|8094.8|8082.8|8095.5|8083.5|8096.9|8084.9|8094.8|8082.8|0
1657229400000|2022-07-07 21:30:00|8095.2|8083.2|8096.9|8084.9|8097.6|8085.6|8095.2|8083.2|0
1657229700000|2022-07-07 21:35:00|8097.6|8085.6|8097.1|8085.1|8097.6|8085.6|8096.9|8084.9|0
1657230000000|2022-07-07 21:40:00|8096.9|8084.9|8096.2|8084.2|8097.1|8085.1|8095.9|8083.9|0
1657230300000|2022-07-07 21:45:00|8096.6|8084.6|8096.4|8084.4|8097.3|8085.3|8096.4|8084.4|0
1657230600000|2022-07-07 21:50:00|8095.9|8083.9|8094.5|8082.5|8096.4|8084.4|8094.1|8082.1|0
1657230900000|2022-07-07 21:55:00|8094.6|8082.6|8092.2|8080.2|8095.2|8083.2|8092.2|8080.2|0
1657231200000|2022-07-07 22:00:00|8092.9|8080.9|8096.4|8084.4|8096.9|8084.9|8090.1|8078.1|0
1657231500000|2022-07-07 22:05:00|8096.2|8084.2|8097.3|8085.3|8098.7|8086.7|8095.7|8083.7|0
1657231800000|2022-07-07 22:10:00|8097.6|8085.6|8097.8|8085.8|8098.3|8086.3|8095.9|8083.9|0
1657232100000|2022-07-07 22:15:00|8097.3|8085.3|8096.4|8084.4|8098.3|8086.3|8095.9|8083.9|0
1657232400000|2022-07-07 22:20:00|8096.6|8084.6|8098.6|8086.6|8098.6|8086.6|8095.2|8083.2|0
1657232700000|2022-07-07 22:25:00|8098.5|8086.5|8097.2|8085.2|8098.5|8086.5|8097.2|8085.2|0
1657233000000|2022-07-07 22:30:00|8098.1|8086.1|8094.8|8082.8|8098.1|8086.1|8094.4|8082.4|0
1657233300000|2022-07-07 22:35:00|8094.4|8082.4|8092|8080|8095.3|8083.3|8092|8080|0
1657233600000|2022-07-07 22:40:00|8092.5|8080.5|8092.9|8080.9|8093.4|8081.4|8091.5|8079.5|0
1657233900000|2022-07-07 22:45:00|8092.7|8080.7|8093.4|8081.4|8095.3|8083.3|8091.5|8079.5|0
1657234200000|2022-07-07 22:50:00|8093.6|8081.6|8095.3|8083.3|8095.5|8083.5|8093.4|8081.4|0
1657234500000|2022-07-07 22:55:00|8094.8|8082.8|8097.1|8085.1|8098.1|8086.1|8094.3|8082.3|0
1657234800000|2022-07-07 23:00:00|8097.2|8085.2|8095.4|8083.4|8098.6|8086.6|8093.5|8081.5|0
1657235100000|2022-07-07 23:05:00|8095.1|8083.1|8090.2|8078.2|8095.1|8083.1|8088.8|8076.8|0
1657235400000|2022-07-07 23:10:00|8090.5|8078.5|8091.6|8079.6|8092.6|8080.6|8089.3|8077.3|0
1657235700000|2022-07-07 23:15:00|8091.7|8079.7|8091.2|8079.2|8094.4|8082.4|8091.2|8079.2|0
1657236000000|2022-07-07 23:20:00|8090.9|8078.9|8092.6|8080.6|8092.6|8080.6|8090.2|8078.2|0
1657236300000|2022-07-07 23:25:00|8093|8081|8093.3|8081.3|8093.7|8081.7|8092.1|8080.1|0
1657236600000|2022-07-07 23:30:00|8093.5|8081.5|8093|8081|8093.5|8081.5|8091.2|8079.2|0
1657236900000|2022-07-07 23:35:00|8093.1|8081.1|8094|8082|8095.4|8083.4|8093.1|8081.1|0
1657237200000|2022-07-07 23:40:00|8093.9|8081.9|8094.9|8082.9|8096.5|8084.5|8090.7|8078.7|0
1657237500000|2022-07-07 23:45:00|8094.4|8082.4|8094.4|8082.4|8095.1|8083.1|8091.2|8079.2|0
1657237800000|2022-07-07 23:50:00|8094.2|8082.2|8094|8082|8094.9|8082.9|8092.1|8080.1|0
1657238100000|2022-07-07 23:55:00|8094.4|8082.4|8091.6|8079.6|8094.4|8082.4|8091.6|8079.6|0
1657238400000|2022-07-08 00:00:00|8091.7|8079.7|8094.4|8082.4|8101.4|8089.4|8091.7|8079.7|0
1657238700000|2022-07-08 00:05:00|8094|8082|8087.7|8075.7|8094|8082|8086|8074|0
1657239000000|2022-07-08 00:10:00|8087.4|8075.4|8094.4|8082.4|8094.7|8082.7|8087.4|8075.4|0
1657239300000|2022-07-08 00:15:00|8094.2|8082.2|8097.5|8085.5|8097.5|8085.5|8083.8|8071.8|0
1657239600000|2022-07-08 00:20:00|8099.7|8087.7|8095.2|8083.2|8099.8|8087.8|8091.7|8079.7|0
1657239900000|2022-07-08 00:25:00|8094.1|8082.1|8095.2|8083.2|8097.5|8085.5|8090.6|8078.6|0
1657240200000|2022-07-08 00:30:00|8097.5|8085.5|8092.9|8080.9|8097.5|8085.5|8092.9|8080.9|0
1657240500000|2022-07-08 00:35:00|8095.2|8083.2|8099.8|8087.8|8102.1|8090.1|8095.2|8083.2|0
1657240800000|2022-07-08 00:40:00|8102.1|8090.1|8106.7|8094.7|8109.1|8097.1|8102.1|8090.1|0
1657241100000|2022-07-08 00:45:00|8106.6|8094.6|8106.7|8094.7|8109|8097|8104.4|8092.4|0
1657241400000|2022-07-08 00:50:00|8107.8|8095.8|8111.3|8099.3|8113.6|8101.6|8106.7|8094.7|0
1657241700000|2022-07-08 00:55:00|8111.2|8099.2|8112.6|8100.6|8114.9|8102.9|8110.2|8098.2|0
1657242000000|2022-07-08 01:00:00|8114.8|8102.8|8110.2|8098.2|8114.9|8102.9|8110.2|8098.2|0
1657242300000|2022-07-08 01:05:00|8109.1|8097.1|8110.2|8098.2|8112.5|8100.5|8107.9|8095.9|0
1657242600000|2022-07-08 01:10:00|8112.5|8100.5|8112.6|8100.6|8114.8|8102.8|8110.2|8098.2|0
1657242900000|2022-07-08 01:15:00|8114.8|8102.8|8115.9|8103.9|8121.8|8109.8|8112.5|8100.5|0
1657243200000|2022-07-08 01:20:00|8114.8|8102.8|8114.9|8102.9|8117.1|8105.1|8113.8|8101.8|0
1657243500000|2022-07-08 01:25:00|8113.8|8101.8|8116.1|8104.1|8120.7|8108.7|8113.8|8101.8|0
1657243800000|2022-07-08 01:30:00|8117.3|8105.3|8111.5|8099.5|8120.7|8108.7|8109.2|8097.2|0
1657244100000|2022-07-08 01:35:00|8111.4|8099.4|8111.5|8099.5|8111.6|8099.6|8109.1|8097.1|0
1657244400000|2022-07-08 01:40:00|8111.6|8099.6|8116.1|8104.1|8116.2|8104.2|8111.5|8099.5|0
1657244700000|2022-07-08 01:45:00|8116.2|8104.2|8107|8095|8116.2|8104.2|8107|8095|0
1657245000000|2022-07-08 01:50:00|8109.3|8097.3|8102.4|8090.4|8109.3|8097.3|8102.3|8090.3|0
1657245300000|2022-07-08 01:55:00|8102.3|8090.3|8104.7|8092.7|8104.7|8092.7|8100.1|8088.1|0
1657245600000|2022-07-08 02:00:00|8107|8095|8106.9|8094.9|8109.3|8097.3|8106.9|8094.9|0
1657245900000|2022-07-08 02:05:00|8104.7|8092.7|8104.6|8092.6|8106.9|8094.9|8102.3|8090.3|0
1657246200000|2022-07-08 02:10:00|8106.9|8094.9|8109.2|8097.2|8109.2|8097.2|8106.9|8094.9|0
1657246500000|2022-07-08 02:15:00|8111.4|8099.4|8109.2|8097.2|8111.5|8099.5|8106.9|8094.9|0
1657246800000|2022-07-08 02:20:00|8111.5|8099.5|8111.5|8099.5|8113.8|8101.8|8109.2|8097.2|0
1657247100000|2022-07-08 02:25:00|8109.2|8097.2|8113.8|8101.8|8116.1|8104.1|8109.2|8097.2|0
1657247400000|2022-07-08 02:30:00|8113.9|8101.9|8102.4|8090.4|8118.4|8106.4|8102.3|8090.3|0
1657247700000|2022-07-08 02:35:00|8102.3|8090.3|8107|8095|8107|8095|8100.1|8088.1|0
1657248000000|2022-07-08 02:40:00|8104.7|8092.7|8100.1|8088.1|8107|8095|8100.1|8088.1|0
1657248300000|2022-07-08 02:45:00|8100|8088|8090.8|8078.8|8100.1|8088.1|8086.2|8074.2|0
1657248600000|2022-07-08 02:50:00|8091.9|8079.9|8095.4|8083.4|8097.7|8085.7|8090.8|8078.8|0
1657248900000|2022-07-08 02:55:00|8093.1|8081.1|8076.8|8064.8|8093.1|8081.1|8074.5|8062.5|0
1657249200000|2022-07-08 03:00:00|8076.9|8064.9|8072.5|8060.5|8079.2|8067.2|8067.7|8055.7|0
1657249500000|2022-07-08 03:05:00|8074.5|8062.5|8086.7|8074.7|8086.8|8074.8|8074.3|8062.3|0
1657249800000|2022-07-08 03:10:00|8086.8|8074.8|8091.3|8079.3|8095.8|8083.8|8084.4|8072.4|0
1657250100000|2022-07-08 03:15:00|8093.5|8081.5|8091.2|8079.2|8095.8|8083.8|8089|8077|0
1657250400000|2022-07-08 03:20:00|8091.3|8079.3|8094.8|8082.8|8094.8|8082.8|8090.2|8078.2|0
1657250700000|2022-07-08 03:25:00|8094.9|8082.9|8092.5|8080.5|8097.2|8085.2|8090.2|8078.2|0
1657251000000|2022-07-08 03:30:00|8094.8|8082.8|8097.1|8085.1|8101.8|8089.8|8094.8|8082.8|0
1657251300000|2022-07-08 03:35:00|8098.2|8086.2|8099.3|8087.3|8101.6|8089.6|8095.9|8083.9|0
1657251600000|2022-07-08 03:40:00|8099.2|8087.2|8092.4|8080.4|8099.3|8087.3|8090.1|8078.1|0
1657251900000|2022-07-08 03:45:00|8090.1|8078.1|8094.7|8082.7|8097|8085|8085.5|8073.5|0
1657252200000|2022-07-08 03:50:00|8093.5|8081.5|8092.4|8080.4|8094.7|8082.7|8090|8078|0
1657252500000|2022-07-08 03:55:00|8092.3|8080.3|8090|8078|8092.4|8080.4|8086.6|8074.6|0
1657252800000|2022-07-08 04:00:00|8087.8|8075.8|8094.7|8082.7|8094.7|8082.7|8087.7|8075.7|0
1657253100000|2022-07-08 04:05:00|8095.8|8083.8|8094.7|8082.7|8097|8085|8090|8078|0
1657253400000|2022-07-08 04:10:00|8095.8|8083.8|8092.3|8080.3|8097|8085|8090|8078|0
1657253700000|2022-07-08 04:15:00|8094.6|8082.6|8090|8078|8094.6|8082.6|8090|8078|0
1657254000000|2022-07-08 04:20:00|8090.1|8078.1|8092.4|8080.4|8092.4|8080.4|8090.1|8078.1|0
1657254300000|2022-07-08 04:25:00|8092.3|8080.3|8092.3|8080.3|8092.4|8080.4|8090|8078|0
1657254600000|2022-07-08 04:30:00|8092.4|8080.4|8094.6|8082.6|8099.3|8087.3|8092.4|8080.4|0
1657254900000|2022-07-08 04:35:00|8094.7|8082.7|8094.6|8082.6|8096.9|8084.9|8092.3|8080.3|0
1657255200000|2022-07-08 04:40:00|8094.7|8082.7|8096.9|8084.9|8096.9|8084.9|8094.6|8082.6|0
1657255500000|2022-07-08 04:45:00|8094.6|8082.6|8098.1|8086.1|8098.1|8086.1|8093.6|8081.6|0
1657255800000|2022-07-08 04:50:00|8097|8085|8097.1|8085.1|8098.1|8086.1|8094.8|8082.8|0
1657256100000|2022-07-08 04:55:00|8097.2|8085.2|8101.8|8089.8|8104.1|8092.1|8097.1|8085.1|0
1657256400000|2022-07-08 05:00:00|8102.9|8090.9|8096.1|8084.1|8104|8092|8096.1|8084.1|0
1657256700000|2022-07-08 05:05:00|8096.2|8084.2|8098.4|8086.4|8098.5|8086.5|8095|8083|0
1657257000000|2022-07-08 05:10:00|8097.3|8085.3|8091.6|8079.6|8100.7|8088.7|8091.6|8079.6|0
1657257300000|2022-07-08 05:15:00|8092.7|8080.7|8096.1|8084.1|8098.5|8086.5|8091.6|8079.6|0
1657257600000|2022-07-08 05:20:00|8093.9|8081.9|8091.5|8079.5|8096.1|8084.1|8091.5|8079.5|0
1657257900000|2022-07-08 05:25:00|8091.6|8079.6|8093.8|8081.8|8096.1|8084.1|8091.5|8079.5|0
1657258200000|2022-07-08 05:30:00|8091.5|8079.5|8093.9|8081.9|8093.9|8081.9|8089.3|8077.3|0
1657258500000|2022-07-08 05:35:00|8092.7|8080.7|8089.3|8077.3|8094|8082|8089.3|8077.3|0
1657258800000|2022-07-08 05:40:00|8088.2|8076.2|8082.4|8070.4|8089.4|8077.4|8082.4|8070.4|0
1657259100000|2022-07-08 05:45:00|8084.6|8072.6|8084.8|8072.8|8084.8|8072.8|8080.1|8068.1|0
1657259400000|2022-07-08 05:50:00|8084.7|8072.7|8077.8|8065.8|8084.8|8072.8|8075.5|8063.5|0
1657259700000|2022-07-08 05:55:00|8075.6|8063.6|8077.8|8065.8|8080.1|8068.1|8073.2|8061.2|0
1657260000000|2022-07-08 06:00:00|8075.5|8063.5|8076.6|8071.6|8083.6|8078.6|8073.6|8063.5|44
1657260300000|2022-07-08 06:05:00|8076.1|8071.1|8081.6|8076.6|8082.1|8077.1|8075.6|8070.6|23
1657260600000|2022-07-08 06:10:00|8082.6|8077.6|8084.6|8079.6|8086.6|8081.6|8082.6|8077.6|17
1657260900000|2022-07-08 06:15:00|8084.1|8079.1|8080.6|8075.6|8085.6|8080.6|8079.6|8074.6|2
1657261200000|2022-07-08 06:20:00|8081.1|8076.1|8075.6|8070.6|8081.1|8076.1|8075.1|8070.1|4
1657261500000|2022-07-08 06:25:00|8075.1|8070.1|8069.6|8064.6|8075.6|8070.6|8068.1|8063.1|30
1657261800000|2022-07-08 06:30:00|8070.1|8065.1|8068.6|8063.6|8070.6|8065.6|8067.1|8062.1|19
1657262100000|2022-07-08 06:35:00|8068.1|8063.1|8070.6|8065.6|8071.1|8066.1|8067.1|8062.1|2
1657262400000|2022-07-08 06:40:00|8070.1|8065.1|8068.6|8063.6|8071.1|8066.1|8067.6|8062.6|1
1657262700000|2022-07-08 06:45:00|8069.1|8064.1|8072.1|8067.1|8074.6|8069.6|8069.1|8064.1|0
1657263000000|2022-07-08 06:50:00|8072.6|8067.6|8076.6|8071.6|8077.1|8072.1|8071.1|8066.1|15
1657263300000|2022-07-08 06:55:00|8079.1|8074.1|8095.1|8090.1|8095.6|8090.6|8078.1|8073.1|103
1657263600000|2022-07-08 07:00:00|8096.6|8091.6|8079.1|8074.1|8106.6|8101.6|8076.6|8071.6|617
1657263900000|2022-07-08 07:05:00|8080.1|8075.1|8077.1|8072.1|8084.6|8079.6|8070.1|8065.1|232
1657264200000|2022-07-08 07:10:00|8076.6|8071.6|8068.1|8063.1|8081.1|8076.1|8063.1|8058.1|205
1657264500000|2022-07-08 07:15:00|8067.6|8062.6|8067.1|8062.1|8068.1|8063.1|8058.1|8053.1|207
1657264800000|2022-07-08 07:20:00|8066.6|8061.6|8080.1|8075.1|8083.1|8078.1|8065.1|8060.1|111
1657265100000|2022-07-08 07:25:00|8080.6|8075.6|8070.1|8065.1|8081.1|8076.1|8070.1|8065.1|58
1657265400000|2022-07-08 07:30:00|8069.6|8064.6|8084.1|8079.1|8085.1|8080.1|8068.1|8063.1|92
1657265700000|2022-07-08 07:35:00|8084.6|8079.6|8085.1|8080.1|8091.1|8086.1|8084.1|8079.1|120
1657266000000|2022-07-08 07:40:00|8085.5|8080.5|8075.5|8070.5|8087.5|8082.5|8075.5|8070.5|115
1657266300000|2022-07-08 07:45:00|8076|8071|8076.5|8071.5|8081|8076|8071|8066|64
1657266600000|2022-07-08 07:50:00|8077|8072|8072.5|8067.5|8077|8072|8068.5|8063.5|108
1657266900000|2022-07-08 07:55:00|8073|8068|8078|8073|8079|8074|8069|8064|51
1657267200000|2022-07-08 08:00:00|8077.5|8072.5|8080|8075|8081.5|8076.5|8074.5|8069.5|36
1657267500000|2022-07-08 08:05:00|8079.5|8074.5|8084.5|8079.5|8084.5|8079.5|8076.5|8071.5|67
1657267800000|2022-07-08 08:10:00|8085|8080|8076.5|8071.5|8086|8081|8071.5|8066.5|53
1657268100000|2022-07-08 08:15:00|8077.5|8072.5|8075.5|8070.5|8078|8073|8071|8066|162
1657268400000|2022-07-08 08:20:00|8075|8070|8069.5|8064.5|8077|8072|8066.5|8061.5|62
1657268700000|2022-07-08 08:25:00|8069|8064|8060|8055|8072|8067|8060|8055|64
1657269000000|2022-07-08 08:30:00|8059|8054|8044.5|8039.5|8059.5|8054.5|8044.5|8039.5|177
1657269300000|2022-07-08 08:35:00|8045|8040|8040.5|8035.5|8050|8045|8039|8034|107
1657269600000|2022-07-08 08:40:00|8041|8036|8044.5|8039.5|8046|8041|8039.5|8034.5|65
1657269900000|2022-07-08 08:45:00|8044|8039|8045.5|8040.5|8048.5|8043.5|8040|8035|139
1657270200000|2022-07-08 08:50:00|8046.5|8041.5|8058.5|8053.5|8058.5|8053.5|8044|8039|82
1657270500000|2022-07-08 08:55:00|8058|8053|8051|8046|8059|8054|8050.5|8045.5|56
1657270800000|2022-07-08 09:00:00|8052|8047|8046|8041|8056|8051|8045|8040|82
1657271100000|2022-07-08 09:05:00|8045.5|8040.5|8039.5|8034.5|8047.5|8042.5|8037.5|8032.5|83
1657271400000|2022-07-08 09:10:00|8040|8035|8035.5|8030.5|8040.5|8035.5|8035|8030|60
1657271700000|2022-07-08 09:15:00|8035|8030|8042.5|8037.5|8046.5|8041.5|8034|8029|62
1657272000000|2022-07-08 09:20:00|8042|8037|8052.5|8047.5|8053.5|8048.5|8040|8035|116
1657272300000|2022-07-08 09:25:00|8052|8047|8059|8054|8059|8054|8046.5|8041.5|128
1657272600000|2022-07-08 09:30:00|8058.5|8053.5|8068.5|8063.5|8069.5|8064.5|8057.5|8052.5|80
1657272900000|2022-07-08 09:35:00|8069|8064|8080.5|8075.5|8080.5|8075.5|8067.5|8062.5|68
1657273200000|2022-07-08 09:40:00|8081|8076|8089.5|8084.5|8093|8088|8078.5|8073.5|92
1657273500000|2022-07-08 09:45:00|8090|8085|8084|8079|8090.5|8085.5|8082|8077|69
1657273800000|2022-07-08 09:50:00|8083.5|8078.5|8080.5|8075.5|8087.5|8082.5|8078.5|8073.5|127
1657274100000|2022-07-08 09:55:00|8081|8076|8088|8083|8092.5|8087.5|8081|8076|73
1657274400000|2022-07-08 10:00:00|8088.5|8083.5|8091.5|8086.5|8098.5|8093.5|8087.5|8082.5|75
1657274700000|2022-07-08 10:05:00|8091|8086|8099.5|8094.5|8100.5|8095.5|8091|8086|123
1657275000000|2022-07-08 10:10:00|8099|8094|8105.5|8100.5|8108|8103|8096.5|8091.5|112
1657275300000|2022-07-08 10:15:00|8106|8101|8112.5|8107.5|8114|8109|8103.5|8098.5|1494
1657275600000|2022-07-08 10:20:00|8112|8107|8121.5|8116.5|8122|8117|8110|8105|172
1657275900000|2022-07-08 10:25:00|8122|8117|8131.5|8126.5|8142.5|8137.5|8119|8114|246
1657276200000|2022-07-08 10:30:00|8132|8127|8136|8131|8136.5|8131.5|8126.5|8121.5|92
1657276500000|2022-07-08 10:35:00|8134.5|8129.5|8130|8125|8139.5|8134.5|8126.5|8121.5|121
1657276800000|2022-07-08 10:40:00|8130.5|8125.5|8124|8119|8131.5|8126.5|8122.5|8117.5|47
1657277100000|2022-07-08 10:45:00|8124.5|8119.5|8113.5|8108.5|8124.5|8119.5|8112.5|8107.5|86
1657277400000|2022-07-08 10:50:00|8113|8108|8091.5|8086.5|8113.5|8108.5|8091.5|8086.5|140
1657277700000|2022-07-08 10:55:00|8091|8086|8093.5|8088.5|8096.5|8091.5|8085.5|8080.5|93
1657278000000|2022-07-08 11:00:00|8094|8089|8091.5|8086.5|8098|8093|8090.5|8085.5|96
1657278300000|2022-07-08 11:05:00|8092|8087|8089.5|8084.5|8097|8092|8087.5|8082.5|94
1657278600000|2022-07-08 11:10:00|8089|8084|8094|8089|8096.5|8091.5|8089|8084|57
1657278900000|2022-07-08 11:15:00|8093.5|8088.5|8100.5|8095.5|8104|8099|8092.5|8087.5|61
1657279200000|2022-07-08 11:20:00|8101|8096|8101.5|8096.5|8102.5|8097.5|8097.5|8092.5|36
1657279500000|2022-07-08 11:25:00|8101|8096|8103|8098|8104.5|8099.5|8098.5|8093.5|48
1657279800000|2022-07-08 11:30:00|8102.5|8097.5|8098.5|8093.5|8106.5|8101.5|8097.5|8092.5|29
1657280100000|2022-07-08 11:35:00|8098|8093|8092.5|8087.5|8098.5|8093.5|8090.5|8085.5|66
1657280400000|2022-07-08 11:40:00|8093.7|8088.7|8096.7|8091.7|8099.7|8094.7|8092.7|8087.7|63
1657280700000|2022-07-08 11:45:00|8097.2|8092.2|8102.7|8097.7|8102.7|8097.7|8095.7|8090.7|49
1657281000000|2022-07-08 11:50:00|8103.2|8098.2|8100.7|8095.7|8104.7|8099.7|8096.7|8091.7|31
1657281300000|2022-07-08 11:55:00|8100.2|8095.2|8099.7|8094.7|8102.7|8097.7|8093.7|8088.7|55
1657281600000|2022-07-08 12:00:00|8099.2|8094.2|8103.7|8098.7|8103.7|8098.7|8097.2|8092.2|45
1657281900000|2022-07-08 12:05:00|8104.2|8099.2|8099.7|8094.7|8106.2|8101.2|8097.7|8092.7|35
1657282200000|2022-07-08 12:10:00|8099.2|8094.2|8100.2|8095.2|8103.2|8098.2|8098.2|8093.2|77
1657282500000|2022-07-08 12:15:00|8100.7|8095.7|8098.7|8093.7|8105.7|8100.7|8097.7|8092.7|101
1657282800000|2022-07-08 12:20:00|8098.2|8093.2|8094.2|8089.2|8102.7|8097.7|8093.7|8088.7|140
1657283100000|2022-07-08 12:25:00|8094.7|8089.7|8095.7|8090.7|8099.7|8094.7|8091.2|8086.2|86
1657283400000|2022-07-08 12:30:00|8089.2|8084.2|8090.2|8085.2|8098.7|8093.7|8071.2|8066.2|454
1657283700000|2022-07-08 12:35:00|8090.7|8085.7|8093.7|8088.7|8102.7|8097.7|8087.2|8082.2|150
1657284000000|2022-07-08 12:40:00|8094.2|8089.2|8073.7|8068.7|8095.7|8090.7|8070.7|8065.7|160
1657284300000|2022-07-08 12:45:00|8074.2|8069.2|8062.7|8057.7|8077.7|8072.7|8056.2|8051.2|121
1657284600000|2022-07-08 12:50:00|8062.2|8057.2|8076.7|8071.7|8079.2|8074.2|8061.2|8056.2|67
1657284900000|2022-07-08 12:55:00|8076.2|8071.2|8084.7|8079.7|8087.2|8082.2|8075.2|8070.2|73
1657285200000|2022-07-08 13:00:00|8085.7|8080.7|8097.2|8092.2|8097.7|8092.7|8084.7|8079.7|107
1657285500000|2022-07-08 13:05:00|8096.7|8091.7|8098.7|8093.7|8099.7|8094.7|8090.7|8085.7|34
1657285800000|2022-07-08 13:10:00|8098.2|8093.2|8092.7|8087.7|8100.7|8095.7|8090.7|8085.7|86
1657286100000|2022-07-08 13:15:00|8093.2|8088.2|8094.7|8089.7|8096.7|8091.7|8089.2|8084.2|119
1657286400000|2022-07-08 13:20:00|8094.2|8089.2|8087.7|8082.7|8094.7|8089.7|8084.7|8079.7|176
1657286700000|2022-07-08 13:25:00|8087.2|8082.2|8088.7|8083.7|8091.7|8086.7|8076.7|8071.7|418
1657287000000|2022-07-08 13:30:00|8091.7|8086.7|8091.2|8086.2|8099.7|8094.7|8081.7|8076.7|199
1657287300000|2022-07-08 13:35:00|8091.7|8086.7|8090.2|8085.2|8097.7|8092.7|8083.7|8078.7|74
1657287600000|2022-07-08 13:40:00|8089.7|8084.7|8091.2|8086.2|8098.7|8093.7|8084.7|8079.7|94
1657287900000|2022-07-08 13:45:00|8091.7|8086.7|8074.2|8069.2|8095.7|8090.7|8073.2|8068.2|110
1657288200000|2022-07-08 13:50:00|8074.7|8069.7|8065.7|8060.7|8075.2|8070.2|8062.7|8057.7|135
1657288500000|2022-07-08 13:55:00|8065.2|8060.2|8063.2|8058.2|8072.7|8067.7|8060.7|8055.7|68
1657288800000|2022-07-08 14:00:00|8063.7|8058.7|8062.2|8057.2|8067.7|8062.7|8056.7|8051.7|133
1657289100000|2022-07-08 14:05:00|8061.7|8056.7|8056.7|8051.7|8062.2|8057.2|8048.2|8043.2|92
1657289400000|2022-07-08 14:10:00|8056.4|8051.4|8067.4|8062.4|8067.4|8062.4|8052.4|8047.4|125
1657289700000|2022-07-08 14:15:00|8067.9|8062.9|8072.4|8067.4|8075.9|8070.9|8061.9|8056.9|80
1657290000000|2022-07-08 14:20:00|8072.9|8067.9|8085.9|8080.9|8087.4|8082.4|8070.9|8065.9|73
1657290300000|2022-07-08 14:25:00|8086.4|8081.4|8099.4|8094.4|8100.4|8095.4|8086.4|8081.4|159
1657290600000|2022-07-08 14:30:00|8099.9|8094.9|8102.4|8097.4|8105.4|8100.4|8097.9|8092.9|114
1657290900000|2022-07-08 14:35:00|8102.9|8097.9|8102.4|8097.4|8108.4|8103.4|8100.4|8095.4|67
1657291200000|2022-07-08 14:40:00|8102.9|8097.9|8109.4|8104.4|8109.9|8104.9|8101.4|8096.4|120
1657291500000|2022-07-08 14:45:00|8108.9|8103.9|8106.4|8101.4|8109.9|8104.9|8102.4|8097.4|91
1657291800000|2022-07-08 14:50:00|8105.9|8100.9|8104.9|8099.9|8110.4|8105.4|8100.4|8095.4|165
1657292100000|2022-07-08 14:55:00|8105.9|8100.9|8100.4|8095.4|8106.4|8101.4|8095.9|8090.9|76
1657292400000|2022-07-08 15:00:00|8100.9|8095.9|8095.4|8090.4|8103.4|8098.4|8092.4|8087.4|104
1657292700000|2022-07-08 15:05:00|8094.9|8089.9|8104.9|8099.9|8105.4|8100.4|8088.9|8083.9|142
1657293000000|2022-07-08 15:10:00|8105.4|8100.4|8096.4|8091.4|8105.4|8100.4|8093.4|8088.4|65
1657293300000|2022-07-08 15:15:00|8096.9|8091.9|8092.4|8087.4|8098.9|8093.9|8090.4|8085.4|73
1657293600000|2022-07-08 15:20:00|8092.9|8087.9|8094.4|8089.4|8096.9|8091.9|8090.9|8085.9|65
1657293900000|2022-07-08 15:25:00|8094.9|8089.9|8100.9|8095.9|8101.9|8096.9|8094.9|8089.9|284
1657294200000|2022-07-08 15:30:00|8101.4|8095.4|8103.4|8096.4|8111.4|8104.4|8101.4|8095.4|380
1657294500000|2022-07-08 15:35:00|8102.4|8095.4|8084.4|8078.4|8102.4|8095.4|8084.4|8077.4|219
1657294800000|2022-07-08 15:40:00|8085.4|8079.4|8079.4|8073.4|8086.4|8079.4|8077.4|8071.4|66
1657295100000|2022-07-08 15:45:00|8080.4|8074.4|8075.4|8068.4|8081.4|8075.4|8072.4|8065.4|40
1657295400000|2022-07-08 15:50:00|8074.4|8069.4|8081.4|8074.4|8084.4|8077.4|8074.4|8068.4|16
1657295700000|2022-07-08 15:55:00|8080.4|8073.4|8082.4|8076.4|8082.4|8076.4|8080.4|8073.4|26
1657296000000|2022-07-08 16:00:00|8083.4|8077.4|8083.4|8076.4|8084.4|8078.4|8081.4|8075.4|15
1657296300000|2022-07-08 16:05:00|8082.4|8075.4|8073.4|8066.4|8082.4|8076.4|8073.4|8066.4|16
1657296600000|2022-07-08 16:10:00|8074.4|8067.4|8073.4|8066.4|8076.4|8070.4|8072.4|8065.4|18
1657296900000|2022-07-08 16:15:00|8072.4|8065.4|8075.4|8068.4|8076.4|8070.4|8072.4|8065.4|12
1657297200000|2022-07-08 16:20:00|8076.4|8069.4|8067.4|8061.4|8080.4|8073.4|8067.4|8060.4|38
1657297500000|2022-07-08 16:25:00|8068.4|8062.4|8061.4|8054.4|8069.4|8063.4|8060.4|8053.4|22
1657297800000|2022-07-08 16:30:00|8062.4|8055.4|8066.4|8060.4|8067.4|8060.4|8059.4|8053.4|46
1657298100000|2022-07-08 16:35:00|8065.4|8058.4|8063.4|8057.4|8070.4|8063.4|8063.4|8057.4|37
1657298400000|2022-07-08 16:40:00|8064.4|8056.4|8066.4|8059.4|8066.4|8059.4|8059.4|8052.4|19
1657298700000|2022-07-08 16:45:00|8065.4|8058.4|8068.4|8061.4|8069.4|8063.4|8060.4|8054.4|10
1657299000000|2022-07-08 16:50:00|8069.4|8062.4|8063.4|8057.4|8069.4|8062.4|8061.4|8054.4|9
1657299300000|2022-07-08 16:55:00|8064.4|8056.4|8058.4|8051.4|8066.4|8060.4|8057.4|8050.4|11
1657299600000|2022-07-08 17:00:00|8059.4|8052.4|8054.4|8047.4|8060.4|8054.4|8051.4|8044.4|19
1657299900000|2022-07-08 17:05:00|8055.4|8048.4|8061.4|8053.4|8061.4|8054.4|8054.4|8046.4|6
1657300200000|2022-07-08 17:10:00|8062.4|8054.4|8062.4|8054.4|8063.4|8055.4|8060.4|8052.4|8
1657300500000|2022-07-08 17:15:00|8061.4|8053.4|8058.4|8051.4|8061.4|8054.4|8054.4|8047.4|8
1657300800000|2022-07-08 17:20:00|8057.4|8052.4|8057.4|8049.4|8058.4|8052.4|8055.4|8048.4|10
1657301100000|2022-07-08 17:25:00|8059.4|8050.4|8066.4|8059.4|8066.4|8060.4|8059.4|8049.4|6
1657301400000|2022-07-08 17:30:00|8067.4|8060.4|8065.4|8058.4|8068.4|8060.4|8064.4|8057.4|7
1657301700000|2022-07-08 17:35:00|8064.4|8057.4|8067.4|8060.4|8068.4|8060.4|8062.4|8054.4|6
1657302000000|2022-07-08 17:40:00|8068.4|8061.4|8067.4|8060.4|8068.4|8062.4|8067.4|8059.4|3
1657302300000|2022-07-08 17:45:00|8066.4|8059.4|8072.4|8065.4|8072.4|8065.4|8065.4|8057.4|12
1657302600000|2022-07-08 17:50:00|8073.4|8066.4|8066.4|8060.4|8073.4|8066.4|8066.4|8060.4|45
1657302900000|2022-07-08 17:55:00|8067.4|8061.4|8066.5|8054.5|8070.4|8061.4|8062.4|8053.4|26
1657303200000|2022-07-08 18:00:00|8068.7|8056.7|8064.3|8052.3|8068.8|8056.8|8061.7|8049.7|0
1657303500000|2022-07-08 18:05:00|8065.4|8053.4|8073.6|8061.6|8073.6|8061.6|8064.2|8052.2|0
1657303800000|2022-07-08 18:10:00|8073.5|8061.5|8073.5|8061.5|8073.6|8061.6|8068.9|8056.9|0
1657304100000|2022-07-08 18:15:00|8073.6|8061.6|8073.6|8061.6|8075.8|8063.8|8071.2|8059.2|0
1657304400000|2022-07-08 18:20:00|8075.9|8063.9|8078.3|8066.3|8080.7|8068.7|8073.6|8061.6|0
1657304700000|2022-07-08 18:25:00|8078.2|8066.2|8080.7|8068.7|8082.9|8070.9|8075.9|8063.9|0
1657305000000|2022-07-08 18:30:00|8080.6|8068.6|8083.1|8071.1|8083.1|8071.1|8080.6|8068.6|0
1657305300000|2022-07-08 18:35:00|8084.2|8072.2|8085.4|8073.4|8087.7|8075.7|8083|8071|0
1657305600000|2022-07-08 18:40:00|8084.3|8072.3|8087.8|8075.8|8090.1|8078.1|8083|8071|0
1657305900000|2022-07-08 18:45:00|8090.1|8078.1|8083.1|8071.1|8090.1|8078.1|8083.1|8071.1|0
1657306200000|2022-07-08 18:50:00|8085.3|8073.3|8078.4|8066.4|8085.5|8073.5|8078.4|8066.4|0
1657306500000|2022-07-08 18:55:00|8078.3|8066.3|8085.5|8073.5|8085.5|8073.5|8076.1|8064.1|0
1657306800000|2022-07-08 19:00:00|8085.4|8073.4|8087.9|8075.9|8087.9|8075.9|8080.8|8068.8|0
1657307100000|2022-07-08 19:05:00|8087.8|8075.8|8080.7|8068.7|8087.9|8075.9|8080.7|8068.7|0
1657307400000|2022-07-08 19:10:00|8083|8071|8087.8|8075.8|8087.8|8075.8|8083|8071|0
1657307700000|2022-07-08 19:15:00|8087.7|8075.7|8087.5|8075.5|8087.8|8075.8|8082.9|8070.9|0
1657308000000|2022-07-08 19:20:00|8085.3|8073.3|8082.9|8070.9|8089.9|8077.9|8082.8|8070.8|0
1657308300000|2022-07-08 19:25:00|8082.8|8070.8|8082.9|8070.9|8085.2|8073.2|8080.5|8068.5|0
1657308600000|2022-07-08 19:30:00|8082.8|8070.8|8078|8066|8085.2|8073.2|8075.6|8063.6|0
1657308900000|2022-07-08 19:35:00|8078.1|8066.1|8075.8|8063.8|8082.7|8070.7|8073.4|8061.4|0
1657309200000|2022-07-08 19:40:00|8078.1|8066.1|8082.8|8070.8|8085.1|8073.1|8075.8|8063.8|0
1657309500000|2022-07-08 19:45:00|8082.7|8070.7|8080.2|8068.2|8085|8073|8078|8066|0
1657309800000|2022-07-08 19:50:00|8080.1|8068.1|8080.2|8068.2|8082.5|8070.5|8075.4|8063.4|0
1657310100000|2022-07-08 19:55:00|8080.1|8068.1|8075.4|8063.4|8082.6|8070.6|8068.6|8056.6|0
1657310400000|2022-07-08 20:00:00|8077.9|8065.9|8081.6|8069.6|8083.9|8071.9|8072.7|8060.7|0
1657310700000|2022-07-08 20:05:00|8081.8|8069.8|8082|8070|8083.9|8071.9|8080.6|8068.6|0
1657311000000|2022-07-08 20:10:00|8082.1|8070.1|8084.4|8072.4|8084.8|8072.8|8081.6|8069.6|0
1657311300000|2022-07-08 20:15:00|8084.8|8072.8|8084.8|8072.8|8085.1|8073.1|8082|8070|0
1657311600000|2022-07-08 20:20:00|8084.4|8072.4|8083.2|8071.2|8085.8|8073.8|8083|8071|0
1657311900000|2022-07-08 20:25:00|8083|8071|8084.4|8072.4|8084.4|8072.4|8082.5|8070.5|0
1657312200000|2022-07-08 20:30:00|8084.3|8072.3|8083.4|8071.4|8084.4|8072.4|8083|8071|0
1657312500000|2022-07-08 20:35:00|8083|8071|8082|8070|8083.2|8071.2|8080.9|8068.9|0
1657312800000|2022-07-08 20:40:00|8081.6|8069.6|8083.9|8071.9|8083.9|8071.9|8081.6|8069.6|0
1657313100000|2022-07-08 20:45:00|8083.4|8071.4|8083.9|8071.9|8085.3|8073.3|8083|8071|0
1657313400000|2022-07-08 20:50:00|8083.4|8071.4|8083.9|8071.9|8084.8|8072.8|8083|8071|0
1657313700000|2022-07-08 20:55:00|8084.4|8072.4|8084.6|8072.6|8085.3|8073.3|8083.9|8071.9|0
1657490400000|2022-07-10 22:00:00|8067|8055|8065.4|8053.4|8067|8055|8062.4|8050.4|0
1657490700000|2022-07-10 22:05:00|8065.8|8053.8|8068.1|8056.1|8069.5|8057.5|8065.3|8053.3|0
1657491000000|2022-07-10 22:10:00|8067.9|8055.9|8062.6|8050.6|8067.9|8055.9|8061.5|8049.5|0
1657491300000|2022-07-10 22:15:00|8062.4|8050.4|8058.7|8046.7|8063.3|8051.3|8058.7|8046.7|0
1657491600000|2022-07-10 22:20:00|8059.1|8047.1|8057.2|8045.2|8060.9|8048.9|8055.4|8043.4|0
1657491900000|2022-07-10 22:25:00|8057.7|8045.7|8057.2|8045.2|8060|8048|8056.8|8044.8|0
1657492200000|2022-07-10 22:30:00|8057.4|8045.4|8057|8045|8060|8048|8056.5|8044.5|0
1657492500000|2022-07-10 22:35:00|8057.4|8045.4|8059.5|8047.5|8060.2|8048.2|8056.5|8044.5|0
1657492800000|2022-07-10 22:40:00|8059.3|8047.3|8060.2|8048.2|8061.2|8049.2|8059.1|8047.1|0
1657493100000|2022-07-10 22:45:00|8060|8048|8058.4|8046.4|8061.2|8049.2|8057.7|8045.7|0
1657493400000|2022-07-10 22:50:00|8058.6|8046.6|8061.2|8049.2|8061.2|8049.2|8058.4|8046.4|0
1657493700000|2022-07-10 22:55:00|8060.9|8048.9|8059.1|8047.1|8062.1|8050.1|8058.4|8046.4|0
1657494000000|2022-07-10 23:00:00|8059.3|8047.3|8057.7|8045.7|8059.6|8047.6|8056.5|8044.5|0
1657494300000|2022-07-10 23:05:00|8057.9|8045.9|8063|8051|8064.9|8052.9|8057.9|8045.9|0
1657494600000|2022-07-10 23:10:00|8063.2|8051.2|8063.9|8051.9|8063.9|8051.9|8060.2|8048.2|0
1657494900000|2022-07-10 23:15:00|8063.5|8051.5|8060.2|8048.2|8063.5|8051.5|8059.3|8047.3|0
1657495200000|2022-07-10 23:20:00|8059.8|8047.8|8058.4|8046.4|8060|8048|8057|8045|0
1657495500000|2022-07-10 23:25:00|8058.2|8046.2|8062.6|8050.6|8062.6|8050.6|8057|8045|0
1657495800000|2022-07-10 23:30:00|8063.1|8051.1|8065.9|8053.9|8068.7|8056.7|8062.6|8050.6|0
1657496100000|2022-07-10 23:35:00|8065.4|8053.4|8066.8|8054.8|8068.7|8056.7|8062.6|8050.6|0
1657496400000|2022-07-10 23:40:00|8067.3|8055.3|8070.7|8058.7|8072.4|8060.4|8067.3|8055.3|0
1657496700000|2022-07-10 23:45:00|8070.8|8058.8|8073.3|8061.3|8074.9|8062.9|8070.1|8058.1|0
1657497000000|2022-07-10 23:50:00|8073.1|8061.1|8070.1|8058.1|8074.9|8062.9|8069.6|8057.6|0
1657497300000|2022-07-10 23:55:00|8070.5|8058.5|8068.9|8056.9|8071|8059|8067.3|8055.3|0
1657497600000|2022-07-11 00:00:00|8068.7|8056.7|8067.2|8055.2|8069.6|8057.6|8063.1|8051.1|0
1657497900000|2022-07-11 00:05:00|8066.7|8054.7|8067.1|8055.1|8072.2|8060.2|8064.9|8052.9|0
1657498200000|2022-07-11 00:10:00|8067.3|8055.3|8070.2|8058.2|8071.6|8059.6|8067|8055|0
1657498500000|2022-07-11 00:15:00|8070.4|8058.4|8053.5|8041.5|8070.4|8058.4|8051.2|8039.2|0
1657498800000|2022-07-11 00:20:00|8055.8|8043.8|8062.6|8050.6|8064.9|8052.9|8054.6|8042.6|0
1657499100000|2022-07-11 00:25:00|8063.8|8051.8|8067.2|8055.2|8072.9|8060.9|8062.6|8050.6|0
1657499400000|2022-07-11 00:30:00|8067.3|8055.3|8069.3|8057.3|8074.1|8062.1|8064.8|8052.8|0
1657499700000|2022-07-11 00:35:00|8069.4|8057.4|8067.1|8055.1|8071.6|8059.6|8062.6|8050.6|0
1657500000000|2022-07-11 00:40:00|8069.4|8057.4|8064.8|8052.8|8071.6|8059.6|8064.8|8052.8|0
1657500300000|2022-07-11 00:45:00|8062.6|8050.6|8062.6|8050.6|8069.4|8057.4|8062.6|8050.6|0
1657500600000|2022-07-11 00:50:00|8064.8|8052.8|8069.4|8057.4|8069.4|8057.4|8062.6|8050.6|0
1657500900000|2022-07-11 00:55:00|8070.5|8058.5|8070.5|8058.5|8078.5|8066.5|8069.4|8057.4|0
1657501200000|2022-07-11 01:00:00|8069.4|8057.4|8060.2|8048.2|8071.7|8059.7|8060.2|8048.2|0
1657501500000|2022-07-11 01:05:00|8057.9|8045.9|8055.5|8043.5|8057.9|8045.9|8048.7|8036.7|0
1657501800000|2022-07-11 01:10:00|8056.7|8044.7|8060.1|8048.1|8060.1|8048.1|8053.2|8041.2|0
1657502100000|2022-07-11 01:15:00|8060.2|8048.2|8046.5|8034.5|8060.2|8048.2|8044.2|8032.2|0
1657502400000|2022-07-11 01:20:00|8045.4|8033.4|8035.1|8023.1|8046.5|8034.5|8035.1|8023.1|0
1657502700000|2022-07-11 01:25:00|8035.2|8023.2|8032.8|8020.8|8041.9|8029.9|8032.8|8020.8|0
1657503000000|2022-07-11 01:30:00|8032.9|8020.9|8035.4|8023.4|8042|8030|8032.9|8020.9|0
1657503300000|2022-07-11 01:35:00|8035.3|8023.3|8030.7|8018.7|8035.3|8023.3|8026.1|8014.1|0
1657503600000|2022-07-11 01:40:00|8030.8|8018.8|8035.3|8023.3|8037.6|8025.6|8030.8|8018.8|0
1657503900000|2022-07-11 01:45:00|8035.2|8023.2|8035.2|8023.2|8037.6|8025.6|8030.7|8018.7|0
1657504200000|2022-07-11 01:50:00|8032.9|8020.9|8023.7|8011.7|8032.9|8020.9|8019.1|8007.1|0
1657504500000|2022-07-11 01:55:00|8023.8|8011.8|8017.4|8005.4|8027.1|8015.1|8014.6|8002.6|0
1657504800000|2022-07-11 02:00:00|8017.5|8005.5|8015.1|8003.1|8019.7|8007.7|8012.8|8000.8|0
1657505100000|2022-07-11 02:05:00|8015|8003|8015.1|8003.1|8017.4|8005.4|8012.8|8000.8|0
1657505400000|2022-07-11 02:10:00|8012.8|8000.8|8012.8|8000.8|8017.4|8005.4|8012.8|8000.8|0
1657505700000|2022-07-11 02:15:00|8015.1|8003.1|8010.6|7998.6|8015.1|8003.1|8008.3|7996.3|0
1657506000000|2022-07-11 02:20:00|8012.9|8000.9|8017.4|8005.4|8019.7|8007.7|8012.8|8000.8|0
1657506300000|2022-07-11 02:25:00|8015.1|8003.1|8016.7|8004.7|8018.7|8006.7|8014.1|8002.1|0
1657506600000|2022-07-11 02:30:00|8019|8007|8016.8|8004.8|8019|8007|8012.1|8000.1|0
1657506900000|2022-07-11 02:35:00|8016.7|8004.7|8017.9|8005.9|8020.2|8008.2|8012.2|8000.2|0
1657507200000|2022-07-11 02:40:00|8016.7|8004.7|8016.8|8004.8|8021.3|8009.3|8014.5|8002.5|0
1657507500000|2022-07-11 02:45:00|8016.7|8004.7|8012.2|8000.2|8016.8|8004.8|8012.2|8000.2|0
1657507800000|2022-07-11 02:50:00|8014.5|8002.5|8005.4|7993.4|8014.5|8002.5|8005.4|7993.4|0
1657508100000|2022-07-11 02:55:00|8005.3|7993.3|8007.7|7995.7|8010|7998|8005.3|7993.3|0
1657508400000|2022-07-11 03:00:00|8005.5|7993.5|8001.4|7989.4|8007.7|7995.7|8001.4|7989.4|0
1657508700000|2022-07-11 03:05:00|7999.2|7987.2|8001.7|7989.7|8004|7992|7997.1|7985.1|0
1657509000000|2022-07-11 03:10:00|8001.8|7989.8|7994.9|7982.9|8004.1|7992.1|7994.9|7982.9|0
1657509300000|2022-07-11 03:15:00|7994.8|7982.8|7999.7|7987.7|7999.8|7987.8|7990.3|7978.3|0
1657509600000|2022-07-11 03:20:00|7999.8|7987.8|8005.2|7993.2|8007.5|7995.5|7998.5|7986.5|0
1657509900000|2022-07-11 03:25:00|8007.5|7995.5|8009.7|7997.7|8009.8|7997.8|8006.3|7994.3|0
1657510200000|2022-07-11 03:30:00|8009.8|7997.8|8009.8|7997.8|8010.9|7998.9|8007.5|7995.5|0
1657510500000|2022-07-11 03:35:00|8008.7|7996.7|8012.3|8000.3|8012.3|8000.3|8008.6|7996.6|0
1657510800000|2022-07-11 03:40:00|8010.1|7998.1|8005.5|7993.5|8010.1|7998.1|8005.5|7993.5|0
1657511100000|2022-07-11 03:45:00|8007.8|7995.8|8007.8|7995.8|8010|7998|8005.4|7993.4|0
1657511400000|2022-07-11 03:50:00|8008.9|7996.9|8007.8|7995.8|8008.9|7996.9|8005.5|7993.5|0
1657511700000|2022-07-11 03:55:00|8007.7|7995.7|8010|7998|8010.1|7998.1|8007.7|7995.7|0
1657512000000|2022-07-11 04:00:00|8010.1|7998.1|8014.5|8002.5|8014.6|8002.6|8010|7998|0
1657512300000|2022-07-11 04:05:00|8012.3|8000.3|8012.3|8000.3|8014.5|8002.5|8012.2|8000.2|0
1657512600000|2022-07-11 04:10:00|8014.6|8002.6|8014.6|8002.6|8014.6|8002.6|8012.3|8000.3|0
1657512900000|2022-07-11 04:15:00|8013.4|8001.4|8014.6|8002.6|8014.6|8002.6|8012.3|8000.3|0
1657513200000|2022-07-11 04:20:00|8013.5|8001.5|8010|7998|8013.5|8001.5|8010|7998|0
1657513500000|2022-07-11 04:25:00|8011.2|7999.2|8010.1|7998.1|8012.3|8000.3|8010|7998|0
1657513800000|2022-07-11 04:30:00|8007.9|7995.9|8014.5|8002.5|8014.6|8002.6|8007.8|7995.8|0
1657514100000|2022-07-11 04:35:00|8013.4|8001.4|8010|7998|8014.5|8002.5|8010|7998|0
1657514400000|2022-07-11 04:40:00|8007.8|7995.8|8003.2|7991.2|8010|7998|8003.1|7991.1|0
1657514700000|2022-07-11 04:45:00|8005.4|7993.4|8003.2|7991.2|8005.5|7993.5|8003.2|7991.2|0
1657515000000|2022-07-11 04:50:00|8005.4|7993.4|8007.2|7995.2|8007.2|7995.2|8000.8|7988.8|0
1657515300000|2022-07-11 04:55:00|8007.1|7995.1|8007.1|7995.1|8007.2|7995.2|8004.9|7992.9|0
1657515600000|2022-07-11 05:00:00|8004.8|7992.8|8007.1|7995.1|8007.1|7995.1|8002.5|7990.5|0
1657515900000|2022-07-11 05:05:00|8006|7994|8007.1|7995.1|8011.7|7999.7|8004.8|7992.8|0
1657516200000|2022-07-11 05:10:00|8007|7995|8007.1|7995.1|8007.1|7995.1|8004.8|7992.8|0
1657516500000|2022-07-11 05:15:00|8009.4|7997.4|8011.7|7999.7|8013.9|8001.9|8007.1|7995.1|0
1657516800000|2022-07-11 05:20:00|8010.6|7998.6|8011.8|7999.8|8014|8002|8009.4|7997.4|0
1657517100000|2022-07-11 05:25:00|8011.7|7999.7|8007.2|7995.2|8011.7|7999.7|8004.9|7992.9|0
1657517400000|2022-07-11 05:30:00|8004.9|7992.9|8004.9|7992.9|8007.2|7995.2|8002.6|7990.6|0
1657517700000|2022-07-11 05:35:00|8007.1|7995.1|8007.4|7995.4|8008.4|7996.4|8004.9|7992.9|0
1657518000000|2022-07-11 05:40:00|8006.3|7994.3|8010.1|7998.1|8010.1|7998.1|8002.9|7990.9|0
1657518300000|2022-07-11 05:45:00|8010|7998|8006.8|7994.8|8012.2|8000.2|8005.6|7993.6|0
1657518600000|2022-07-11 05:50:00|8006.7|7994.7|7997.7|7985.7|8006.7|7994.7|7997.7|7985.7|0
1657518900000|2022-07-11 05:55:00|7997.8|7985.8|7997.5|7985.5|8000|7988|7993.2|7981.2|0
1657519200000|2022-07-11 06:00:00|7999.7|7987.7|7986.9|7981.9|8000.9|7995.9|7968.4|7963.4|156
1657519500000|2022-07-11 06:05:00|7986.4|7981.4|7968.4|7963.4|7986.4|7981.4|7965.4|7960.4|76
1657519800000|2022-07-11 06:10:00|7967.9|7962.9|7969.9|7964.9|7977.4|7972.4|7965.4|7960.4|73
1657520100000|2022-07-11 06:15:00|7969.4|7964.4|7976.9|7971.9|7978.9|7973.9|7967.4|7962.4|24
1657520400000|2022-07-11 06:20:00|7977.4|7972.4|7976.4|7971.4|7978.9|7973.9|7972.4|7967.4|49
1657520700000|2022-07-11 06:25:00|7976.9|7971.9|7983.9|7978.9|7987.4|7982.4|7975.9|7970.9|35
1657521000000|2022-07-11 06:30:00|7984.4|7979.4|7989.4|7984.4|7994.9|7989.9|7982.4|7977.4|48
1657521300000|2022-07-11 06:35:00|7989.9|7984.9|7989.9|7984.9|7993.9|7988.9|7988.4|7983.4|17
1657521600000|2022-07-11 06:40:00|7990.4|7985.4|7987.4|7982.4|7990.9|7985.9|7984.4|7979.4|23
1657521900000|2022-07-11 06:45:00|7986.9|7981.9|7984.9|7979.9|7988.9|7983.9|7983.9|7978.9|39
1657522200000|2022-07-11 06:50:00|7984.4|7979.4|7979.9|7974.9|7984.4|7979.4|7976.9|7971.9|13
1657522500000|2022-07-11 06:55:00|7979.4|7974.4|7992.4|7987.4|7992.4|7987.4|7978.9|7973.9|88
1657522800000|2022-07-11 07:00:00|7991.9|7986.9|8006.9|8001.9|8008.4|8003.4|7981.4|7976.4|859
1657523100000|2022-07-11 07:05:00|8008.4|8003.4|8031.4|8026.4|8036.4|8031.4|8001.4|7996.4|448
1657523400000|2022-07-11 07:10:00|8030.4|8025.4|8031.4|8026.4|8038.9|8033.9|8028.4|8023.4|244
1657523700000|2022-07-11 07:15:00|8030.9|8025.9|8037.4|8032.4|8037.4|8032.4|8023.9|8018.9|176
1657524000000|2022-07-11 07:20:00|8036.4|8031.4|8038.4|8033.4|8044.4|8039.4|8034.4|8029.4|169
1657524300000|2022-07-11 07:25:00|8037.9|8032.9|8038.9|8033.9|8044.4|8039.4|8031.9|8026.9|133
1657524600000|2022-07-11 07:30:00|8039.4|8034.4|8042.9|8037.9|8043.9|8038.9|8023.9|8018.9|137
1657524900000|2022-07-11 07:35:00|8043.4|8038.4|8030.9|8025.9|8048.9|8043.9|8030.4|8025.4|147
1657525200000|2022-07-11 07:40:00|8031.2|8026.2|8029.2|8024.2|8037.7|8032.7|8025.7|8020.7|175
1657525500000|2022-07-11 07:45:00|8029.7|8024.7|8024.7|8019.7|8038.7|8033.7|8022.7|8017.7|98
1657525800000|2022-07-11 07:50:00|8025.2|8020.2|8018.7|8013.7|8029.2|8024.2|8016.7|8011.7|110
1657526100000|2022-07-11 07:55:00|8018.2|8013.2|8012.2|8007.2|8019.7|8014.7|8010.2|8005.2|261
1657526400000|2022-07-11 08:00:00|8011.7|8006.7|8011.2|8006.2|8023.7|8018.7|8008.2|8003.2|144
1657526700000|2022-07-11 08:05:00|8010.7|8005.7|8015.2|8010.2|8018.7|8013.7|8008.2|8003.2|90
1657527000000|2022-07-11 08:10:00|8014.7|8009.7|8028.7|8023.7|8035.2|8030.2|8013.7|8008.7|106
1657527300000|2022-07-11 08:15:00|8029.2|8024.2|8034.7|8029.7|8039.2|8034.2|8026.7|8021.7|74
1657527600000|2022-07-11 08:20:00|8034.2|8029.2|8036.7|8031.7|8037.7|8032.7|8023.2|8018.2|179
1657527900000|2022-07-11 08:25:00|8036.2|8031.2|8022.2|8017.2|8036.2|8031.2|8022.2|8017.2|58
1657528200000|2022-07-11 08:30:00|8021.7|8016.7|8030.7|8025.7|8030.7|8025.7|8020.7|8015.7|115
1657528500000|2022-07-11 08:35:00|8030.2|8025.2|8029.7|8024.7|8034.7|8029.7|8025.7|8020.7|116
1657528800000|2022-07-11 08:40:00|8030.2|8025.2|8029.7|8024.7|8033.7|8028.7|8025.7|8020.7|107
1657529100000|2022-07-11 08:45:00|8028.7|8023.7|8038.2|8033.2|8038.2|8033.2|8025.7|8020.7|232
1657529400000|2022-07-11 08:50:00|8039.2|8034.2|8045.7|8040.7|8047.7|8042.7|8038.2|8033.2|83
1657529700000|2022-07-11 08:55:00|8045.2|8040.2|8050.7|8045.7|8050.7|8045.7|8037.7|8032.7|70
1657530000000|2022-07-11 09:00:00|8050.2|8045.2|8064.2|8059.2|8065.7|8060.7|8044.7|8039.7|419
1657530300000|2022-07-11 09:05:00|8063.7|8058.7|8059.7|8054.7|8066.7|8061.7|8057.7|8052.7|156
1657530600000|2022-07-11 09:10:00|8059.2|8054.2|8066.7|8061.7|8070.7|8065.7|8058.2|8053.2|106
1657530900000|2022-07-11 09:15:00|8066.2|8061.2|8069.2|8064.2|8073.2|8068.2|8065.7|8060.7|91
1657531200000|2022-07-11 09:20:00|8068.7|8063.7|8063.7|8058.7|8069.7|8064.7|8060.7|8055.7|123
1657531500000|2022-07-11 09:25:00|8064.2|8059.2|8062.7|8057.7|8069.2|8064.2|8059.7|8054.7|226
1657531800000|2022-07-11 09:30:00|8062.2|8057.2|8059.7|8054.7|8066.7|8061.7|8055.7|8050.7|72
1657532100000|2022-07-11 09:35:00|8060.2|8055.2|8066.7|8061.7|8070.7|8065.7|8060.2|8055.2|498
1657532400000|2022-07-11 09:40:00|8066.2|8061.2|8061.7|8056.7|8068.7|8063.7|8060.7|8055.7|130
1657532700000|2022-07-11 09:45:00|8062.2|8057.2|8058.7|8053.7|8067.7|8062.7|8057.2|8052.2|28
1657533000000|2022-07-11 09:50:00|8058.2|8053.2|8068.7|8063.7|8070.7|8065.7|8057.7|8052.7|26
1657533300000|2022-07-11 09:55:00|8069.2|8064.2|8068.2|8063.2|8070.7|8065.7|8066.7|8061.7|151
1657533600000|2022-07-11 10:00:00|8067.7|8062.7|8068.7|8063.7|8069.2|8064.2|8060.7|8055.7|86
1657533900000|2022-07-11 10:05:00|8069.2|8064.2|8075.7|8070.7|8078.7|8073.7|8068.7|8063.7|63
1657534200000|2022-07-11 10:10:00|8075.2|8070.2|8070.7|8065.7|8075.2|8070.2|8070.2|8065.2|62
1657534500000|2022-07-11 10:15:00|8071.2|8066.2|8075.2|8070.2|8075.7|8070.7|8069.7|8064.7|45
1657534800000|2022-07-11 10:20:00|8075.7|8070.7|8076.7|8071.7|8078.2|8073.2|8074.7|8069.7|232
1657535100000|2022-07-11 10:25:00|8076.2|8071.2|8066.7|8061.7|8076.2|8071.2|8066.7|8061.7|1088
1657535400000|2022-07-11 10:30:00|8067.2|8062.2|8067.7|8062.7|8071.2|8066.2|8066.2|8061.2|61
1657535700000|2022-07-11 10:35:00|8067.2|8062.2|8072.7|8067.7|8074.2|8069.2|8066.7|8061.7|49
1657536000000|2022-07-11 10:40:00|8072.2|8067.2|8079.2|8074.2|8079.2|8074.2|8070.7|8065.7|216
1657536300000|2022-07-11 10:45:00|8078.7|8073.7|8088.7|8083.7|8088.7|8083.7|8076.2|8071.2|158
1657536600000|2022-07-11 10:50:00|8087.7|8082.7|8084.7|8079.7|8090.2|8085.2|8084.2|8079.2|43
1657536900000|2022-07-11 10:55:00|8085.2|8080.2|8094.2|8089.2|8094.7|8089.7|8084.7|8079.7|209
1657537200000|2022-07-11 11:00:00|8092.7|8087.7|8097.7|8092.7|8097.7|8092.7|8091.7|8086.7|44
1657537500000|2022-07-11 11:05:00|8097.2|8092.2|8101.7|8096.7|8102.7|8097.7|8096.2|8091.2|53
1657537800000|2022-07-11 11:10:00|8101.2|8096.2|8094.7|8089.7|8101.2|8096.2|8094.7|8089.7|254
1657538100000|2022-07-11 11:15:00|8095.2|8090.2|8098.2|8093.2|8101.7|8096.7|8095.2|8090.2|59
1657538400000|2022-07-11 11:20:00|8098.7|8093.7|8095.7|8090.7|8100.2|8095.2|8095.7|8090.7|50
1657538700000|2022-07-11 11:25:00|8095.2|8090.2|8092.7|8087.7|8096.2|8091.2|8089.7|8084.7|239
1657539000000|2022-07-11 11:30:00|8092.2|8087.2|8092.7|8087.7|8098.2|8093.2|8091.7|8086.7|42
1657539300000|2022-07-11 11:35:00|8092.2|8087.2|8096.2|8091.2|8099.7|8094.7|8090.2|8085.2|76
1657539600000|2022-07-11 11:40:00|8096.6|8091.6|8089.1|8084.1|8096.6|8091.6|8087.6|8082.6|54
1657539900000|2022-07-11 11:45:00|8088.6|8083.6|8086.1|8081.1|8088.6|8083.6|8083.1|8078.1|52
1657540200000|2022-07-11 11:50:00|8085.6|8080.6|8083.6|8078.6|8088.6|8083.6|8082.6|8077.6|59
1657540500000|2022-07-11 11:55:00|8084.1|8079.1|8088.1|8083.1|8088.1|8083.1|8078.6|8073.6|214
1657540800000|2022-07-11 12:00:00|8087.1|8082.1|8086.1|8081.1|8090.1|8085.1|8082.1|8077.1|70
1657541100000|2022-07-11 12:05:00|8085.6|8080.6|8085.6|8080.6|8091.6|8086.6|8084.1|8079.1|283
1657541400000|2022-07-11 12:10:00|8083.6|8078.6|8086.6|8081.6|8088.6|8083.6|8083.6|8078.6|104
1657541700000|2022-07-11 12:15:00|8086.1|8081.1|8088.6|8083.6|8088.6|8083.6|8085.6|8080.6|4048
1657542000000|2022-07-11 12:20:00|8089.1|8084.1|8089.1|8084.1|8091.6|8086.6|8087.6|8082.6|59
1657542300000|2022-07-11 12:25:00|8088.6|8083.6|8086.1|8081.1|8088.6|8083.6|8083.1|8078.1|61
1657542600000|2022-07-11 12:30:00|8086.6|8081.6|8079.6|8074.6|8089.6|8084.6|8077.1|8072.1|244
1657542900000|2022-07-11 12:35:00|8079.1|8074.1|8071.1|8066.1|8079.1|8074.1|8070.6|8065.6|182
1657543200000|2022-07-11 12:40:00|8070.6|8065.6|8065.1|8060.1|8071.6|8066.6|8064.1|8059.1|244
1657543500000|2022-07-11 12:45:00|8064.6|8059.6|8070.6|8065.6|8070.6|8065.6|8058.6|8053.6|367
1657543800000|2022-07-11 12:50:00|8071.1|8066.1|8075.6|8070.6|8079.6|8074.6|8070.6|8065.6|79
1657544100000|2022-07-11 12:55:00|8076.6|8071.6|8074.1|8069.1|8078.1|8073.1|8073.1|8068.1|290
1657544400000|2022-07-11 13:00:00|8074.6|8069.6|8077.1|8072.1|8079.1|8074.1|8073.1|8068.1|37
1657544700000|2022-07-11 13:05:00|8077.6|8072.6|8079.1|8074.1|8079.6|8074.6|8075.1|8070.1|53
1657545000000|2022-07-11 13:10:00|8078.1|8073.1|8074.1|8069.1|8078.1|8073.1|8073.6|8068.6|45
1657545300000|2022-07-11 13:15:00|8074.6|8069.6|8077.1|8072.1|8078.6|8073.6|8074.1|8069.1|30
1657545600000|2022-07-11 13:20:00|8076.6|8071.6|8076.1|8071.1|8079.6|8074.6|8073.6|8068.6|34
1657545900000|2022-07-11 13:25:00|8076.6|8071.6|8078.1|8073.1|8079.1|8074.1|8072.1|8067.1|598
1657546200000|2022-07-11 13:30:00|8078.6|8073.6|8088.1|8083.1|8095.6|8090.6|8075.1|8070.1|133
1657546500000|2022-07-11 13:35:00|8087.6|8082.6|8080.6|8075.6|8087.6|8082.6|8073.1|8068.1|151
1657546800000|2022-07-11 13:40:00|8080.1|8075.1|8080.1|8075.1|8083.1|8078.1|8072.1|8067.1|61
1657547100000|2022-07-11 13:45:00|8079.6|8074.6|8057.1|8052.1|8079.6|8074.6|8054.6|8049.6|105
1657547400000|2022-07-11 13:50:00|8056.6|8051.6|8062.1|8057.1|8063.1|8058.1|8051.1|8046.1|179
1657547700000|2022-07-11 13:55:00|8061.6|8056.6|8076.6|8071.6|8079.6|8074.6|8059.6|8054.6|108
1657548000000|2022-07-11 14:00:00|8075.1|8070.1|8070.1|8065.1|8075.1|8070.1|8065.1|8060.1|87
1657548300000|2022-07-11 14:05:00|8069.6|8064.6|8075.6|8070.6|8080.1|8075.1|8068.6|8063.6|114
1657548600000|2022-07-11 14:10:00|8075.3|8070.3|8064.8|8059.8|8079.8|8074.8|8064.3|8059.3|92
1657548900000|2022-07-11 14:15:00|8064.3|8059.3|8053.8|8048.8|8067.8|8062.8|8053.3|8048.3|140
1657549200000|2022-07-11 14:20:00|8054.3|8049.3|8047.3|8042.3|8056.8|8051.8|8043.3|8038.3|105
1657549500000|2022-07-11 14:25:00|8045.8|8040.8|8054.8|8049.8|8058.3|8053.3|8045.8|8040.8|65
1657549800000|2022-07-11 14:30:00|8054.3|8049.3|8059.8|8054.8|8063.8|8058.8|8052.8|8047.8|99
1657550100000|2022-07-11 14:35:00|8060.3|8055.3|8065.8|8060.8|8066.8|8061.8|8055.3|8050.3|56
1657550400000|2022-07-11 14:40:00|8066.3|8061.3|8071.3|8066.3|8072.3|8067.3|8065.8|8060.8|66
1657550700000|2022-07-11 14:45:00|8070.8|8065.8|8071.3|8066.3|8071.8|8066.8|8061.8|8056.8|65
1657551000000|2022-07-11 14:50:00|8070.8|8065.8|8076.8|8071.8|8076.8|8071.8|8069.8|8064.8|107
1657551300000|2022-07-11 14:55:00|8076.3|8071.3|8064.8|8059.8|8076.8|8071.8|8064.3|8059.3|292
1657551600000|2022-07-11 15:00:00|8064.3|8059.3|8068.3|8063.3|8071.3|8066.3|8061.3|8056.3|112
1657551900000|2022-07-11 15:05:00|8067.8|8062.8|8068.3|8063.3|8069.3|8064.3|8064.3|8059.3|68
1657552200000|2022-07-11 15:10:00|8067.8|8062.8|8072.8|8067.8|8075.8|8070.8|8066.3|8061.3|63
1657552500000|2022-07-11 15:15:00|8072.3|8067.3|8073.8|8068.8|8080.8|8075.8|8071.3|8066.3|82
1657552800000|2022-07-11 15:20:00|8073.3|8068.3|8067.8|8062.8|8074.8|8069.8|8067.8|8062.8|120
1657553100000|2022-07-11 15:25:00|8067.3|8062.3|8067.8|8062.8|8071.3|8066.3|8065.8|8060.8|315
1657553400000|2022-07-11 15:30:00|8068.8|8061.8|8071.8|8065.8|8080.8|8074.8|8066.8|8060.8|536
1657553700000|2022-07-11 15:35:00|8072.8|8066.8|8077.8|8070.8|8085.8|8078.8|8069.8|8062.8|629
1657554000000|2022-07-11 15:40:00|8076.8|8071.8|8075.8|8069.8|8081.8|8074.8|8072.8|8065.8|34
1657554300000|2022-07-11 15:45:00|8077.8|8070.8|8076.8|8069.8|8080.8|8073.8|8075.8|8069.8|31
1657554600000|2022-07-11 15:50:00|8075.8|8068.8|8078.8|8071.8|8078.8|8071.8|8073.8|8066.8|10
1657554900000|2022-07-11 15:55:00|8077.8|8070.8|8078.8|8071.8|8080.8|8073.8|8076.8|8069.8|19
1657555200000|2022-07-11 16:00:00|8079.8|8072.8|8080.8|8073.8|8080.8|8074.8|8076.8|8069.8|11
1657555500000|2022-07-11 16:05:00|8081.8|8074.8|8078.8|8071.8|8084.8|8078.8|8077.8|8071.8|47
1657555800000|2022-07-11 16:10:00|8077.8|8072.8|8081.8|8074.8|8082.8|8076.8|8077.8|8072.8|14
1657556100000|2022-07-11 16:15:00|8082.8|8075.8|8084.8|8078.8|8085.8|8079.8|8082.8|8075.8|8
1657556400000|2022-07-11 16:20:00|8083.8|8077.8|8080.8|8073.8|8084.8|8078.8|8079.8|8072.8|7
1657556700000|2022-07-11 16:25:00|8079.8|8074.8|8082.8|8075.8|8083.8|8076.8|8079.8|8072.8|8
1657557000000|2022-07-11 16:30:00|8081.8|8074.8|8081.8|8074.8|8082.8|8076.8|8080.8|8074.8|2
1657557300000|2022-07-11 16:35:00|8082.8|8075.8|8087.8|8081.8|8087.8|8081.8|8082.8|8074.8|10
1657557600000|2022-07-11 16:40:00|8086.8|8080.8|8085.8|8078.8|8088.8|8081.8|8084.8|8078.8|7
1657557900000|2022-07-11 16:45:00|8084.8|8079.8|8085.8|8079.8|8086.8|8079.8|8083.8|8077.8|10
1657558200000|2022-07-11 16:50:00|8086.8|8078.8|8081.8|8074.8|8086.8|8078.8|8078.8|8072.8|16
1657558500000|2022-07-11 16:55:00|8082.8|8075.8|8085.8|8078.8|8088.8|8081.8|8082.8|8075.8|28
1657558800000|2022-07-11 17:00:00|8086.8|8079.8|8091.8|8084.8|8096.8|8089.8|8085.8|8078.8|20
1657559100000|2022-07-11 17:05:00|8092.8|8085.8|8096.8|8089.8|8098.8|8091.8|8088.8|8081.8|16
1657559400000|2022-07-11 17:10:00|8095.8|8088.8|8094.8|8088.8|8096.8|8088.8|8094.8|8088.8|3
1657559700000|2022-07-11 17:15:00|8093.8|8087.8|8092.8|8085.8|8094.8|8087.8|8092.8|8085.8|6
1657560000000|2022-07-11 17:20:00|8094.8|8086.8|8094.8|8087.8|8096.8|8089.8|8092.8|8085.8|9
1657560300000|2022-07-11 17:25:00|8093.8|8088.8|8094.8|8087.8|8095.8|8088.8|8092.8|8086.8|14
1657560600000|2022-07-11 17:30:00|8093.8|8086.8|8099.8|8092.8|8101.8|8094.8|8093.8|8086.8|18
1657560900000|2022-07-11 17:35:00|8097.8|8093.8|8100.8|8094.8|8100.8|8094.8|8097.8|8091.8|16
1657561200000|2022-07-11 17:40:00|8101.8|8093.8|8100.8|8093.8|8107.8|8098.8|8100.8|8092.8|22
1657561500000|2022-07-11 17:45:00|8098.8|8092.8|8095.8|8088.8|8101.8|8093.8|8094.8|8087.8|43
1657561800000|2022-07-11 17:50:00|8094.8|8087.8|8101.8|8092.8|8102.8|8095.8|8092.8|8084.8|52
1657562100000|2022-07-11 17:55:00|8100.8|8093.8|8096.5|8084.5|8100.8|8093.8|8094.8|8082.8|16
1657562400000|2022-07-11 18:00:00|8096.4|8084.4|8089.5|8077.5|8096.5|8084.5|8087.1|8075.1|1
1657562700000|2022-07-11 18:05:00|8089.4|8077.4|8085|8073|8091.8|8079.8|8085|8073|0
1657563000000|2022-07-11 18:10:00|8082.7|8070.7|8080.1|8068.1|8085|8073|8080.1|8068.1|0
1657563300000|2022-07-11 18:15:00|8082.4|8070.4|8082.4|8070.4|8084.7|8072.7|8077.7|8065.7|0
1657563600000|2022-07-11 18:20:00|8082.5|8070.5|8080.1|8068.1|8082.5|8070.5|8077.8|8065.8|0
1657563900000|2022-07-11 18:25:00|8080|8068|8077.7|8065.7|8080.1|8068.1|8077.7|8065.7|0
1657564200000|2022-07-11 18:30:00|8077.8|8065.8|8075.5|8063.5|8080.1|8068.1|8075.3|8063.3|0
1657564500000|2022-07-11 18:35:00|8075.4|8063.4|8075.5|8063.5|8077.8|8065.8|8073.2|8061.2|0
1657564800000|2022-07-11 18:40:00|8075.6|8063.6|8082.5|8070.5|8084.8|8072.8|8075.6|8063.6|0
1657565100000|2022-07-11 18:45:00|8082.6|8070.6|8077.8|8065.8|8084.9|8072.9|8077.8|8065.8|0
1657565400000|2022-07-11 18:50:00|8077.6|8065.6|8073.1|8061.1|8077.6|8065.6|8070.7|8058.7|0
1657565700000|2022-07-11 18:55:00|8073|8061|8068.3|8056.3|8075.4|8063.4|8068.3|8056.3|0
1657566000000|2022-07-11 19:00:00|8067.2|8055.2|8059.2|8047.2|8068.5|8056.5|8059.1|8047.1|0
1657566300000|2022-07-11 19:05:00|8059.3|8047.3|8059.2|8047.2|8063.8|8051.8|8059.1|8047.1|0
1657566600000|2022-07-11 19:10:00|8059.1|8047.1|8059.2|8047.2|8061.5|8049.5|8056.8|8044.8|0
1657566900000|2022-07-11 19:15:00|8059.1|8047.1|8056.8|8044.8|8061.5|8049.5|8054.4|8042.4|0
1657567200000|2022-07-11 19:20:00|8054.5|8042.5|8058.2|8046.2|8060.6|8048.6|8054.4|8042.4|0
1657567500000|2022-07-11 19:25:00|8058.1|8046.1|8062.8|8050.8|8065.2|8053.2|8058.1|8046.1|0
1657567800000|2022-07-11 19:30:00|8065.1|8053.1|8062.9|8050.9|8067.5|8055.5|8062.7|8050.7|0
1657568100000|2022-07-11 19:35:00|8062.8|8050.8|8058.3|8046.3|8065.2|8053.2|8055.9|8043.9|0
1657568400000|2022-07-11 19:40:00|8058.4|8046.4|8053.6|8041.6|8062.9|8050.9|8053.6|8041.6|0
1657568700000|2022-07-11 19:45:00|8055.9|8043.9|8053.6|8041.6|8058.3|8046.3|8051.2|8039.2|0
1657569000000|2022-07-11 19:50:00|8051.4|8039.4|8051.3|8039.3|8053.7|8041.7|8046.7|8034.7|0
1657569300000|2022-07-11 19:55:00|8051.4|8039.4|8053.9|8041.9|8056|8044|8049|8037|0
1657569600000|2022-07-11 20:00:00|8054|8042|8059.6|8047.6|8060.5|8048.5|8053.5|8041.5|0
1657569900000|2022-07-11 20:05:00|8059.8|8047.8|8062.4|8050.4|8063.8|8051.8|8059.6|8047.6|0
1657570200000|2022-07-11 20:10:00|8062.8|8050.8|8062.8|8050.8|8065.4|8053.4|8060.5|8048.5|0
1657570500000|2022-07-11 20:15:00|8063.3|8051.3|8061.4|8049.4|8064.2|8052.2|8061.4|8049.4|0
1657570800000|2022-07-11 20:20:00|8061.9|8049.9|8062.4|8050.4|8062.8|8050.8|8061|8049|0
1657571100000|2022-07-11 20:25:00|8062.3|8050.3|8062.4|8050.4|8062.6|8050.6|8061|8049|0
1657571400000|2022-07-11 20:30:00|8062.6|8050.6|8064.2|8052.2|8064.9|8052.9|8062.6|8050.6|0
1657571700000|2022-07-11 20:35:00|8063.8|8051.8|8063.3|8051.3|8064.2|8052.2|8061.4|8049.4|0
1657572000000|2022-07-11 20:40:00|8063.1|8051.1|8061.4|8049.4|8063.1|8051.1|8061.4|8049.4|0
1657572300000|2022-07-11 20:45:00|8061|8049|8061.4|8049.4|8062.4|8050.4|8060.5|8048.5|0
1657572600000|2022-07-11 20:50:00|8061|8049|8060.7|8048.7|8061.4|8049.4|8060|8048|0
1657572900000|2022-07-11 20:55:00|8060.5|8048.5|8061|8049|8061.4|8049.4|8059.6|8047.6|0
1657573200000|2022-07-11 21:00:00|8061.2|8049.2|8060.5|8048.5|8061.2|8049.2|8060.3|8048.3|0
1657573500000|2022-07-11 21:05:00|8060.7|8048.7|8060|8048|8060.7|8048.7|8059.8|8047.8|0
1657573800000|2022-07-11 21:10:00|8060.5|8048.5|8060|8048|8060.5|8048.5|8060|8048|0
1657574100000|2022-07-11 21:15:00|8060.5|8048.5|8060.7|8048.7|8061.2|8049.2|8060.3|8048.3|0
1657574700000|2022-07-11 21:25:00|8061|8049|8060.7|8048.7|8061|8049|8060.7|8048.7|0
1657575000000|2022-07-11 21:30:00|8061|8049|8061.4|8049.4|8061.9|8049.9|8061|8049|0
1657575300000|2022-07-11 21:35:00|8061.2|8049.2|8061|8049|8061.2|8049.2|8060.7|8048.7|0
1657575600000|2022-07-11 21:40:00|8061.2|8049.2|8060.8|8048.8|8061.3|8049.3|8060.8|8048.8|0
1657575900000|2022-07-11 21:45:00|8061.1|8049.1|8061.3|8049.3|8062.2|8050.2|8061.1|8049.1|0
1657576200000|2022-07-11 21:50:00|8060.8|8048.8|8058.8|8046.8|8062|8050|8058.8|8046.8|0
1657576500000|2022-07-11 21:55:00|8059|8047|8057.5|8045.5|8059.7|8047.7|8057.5|8045.5|0
1657576800000|2022-07-11 22:00:00|8057.4|8045.4|8051|8039|8057.4|8045.4|8050.7|8038.7|0
1657577100000|2022-07-11 22:05:00|8050.9|8038.9|8052.4|8040.4|8052.8|8040.8|8050|8038|0
1657577400000|2022-07-11 22:10:00|8052.6|8040.6|8052.8|8040.8|8053.5|8041.5|8050.7|8038.7|0
1657577700000|2022-07-11 22:15:00|8052.4|8040.4|8053.3|8041.3|8054.2|8042.2|8051.9|8039.9|0
1657578000000|2022-07-11 22:20:00|8053.5|8041.5|8052.8|8040.8|8053.8|8041.8|8052.4|8040.4|0
1657578300000|2022-07-11 22:25:00|8053.3|8041.3|8054.2|8042.2|8054.2|8042.2|8052.6|8040.6|0
1657578600000|2022-07-11 22:30:00|8054.7|8042.7|8054.2|8042.2|8056.1|8044.1|8054|8042|0
1657578900000|2022-07-11 22:35:00|8054.7|8042.7|8050|8038|8054.7|8042.7|8049.6|8037.6|0
1657579200000|2022-07-11 22:40:00|8050.5|8038.5|8047.7|8035.7|8051|8039|8047.7|8035.7|0
1657579500000|2022-07-11 22:45:00|8047.5|8035.5|8045.8|8033.8|8048.2|8036.2|8044.4|8032.4|0
1657579800000|2022-07-11 22:50:00|8045.6|8033.6|8045.8|8033.8|8046.8|8034.8|8044.9|8032.9|0
1657580100000|2022-07-11 22:55:00|8045.6|8033.6|8045.6|8033.6|8047.2|8035.2|8044.4|8032.4|0
1657580400000|2022-07-11 23:00:00|8045.8|8033.8|8048.7|8036.7|8049.2|8037.2|8045.2|8033.2|0
1657580700000|2022-07-11 23:05:00|8049.2|8037.2|8052.9|8040.9|8052.9|8040.9|8049.2|8037.2|0
1657581000000|2022-07-11 23:10:00|8052.5|8040.5|8051.5|8039.5|8052.9|8040.9|8050.1|8038.1|0
1657581300000|2022-07-11 23:15:00|8051.8|8039.8|8049.7|8037.7|8052.9|8040.9|8049.2|8037.2|0
1657581600000|2022-07-11 23:20:00|8050.1|8038.1|8050.1|8038.1|8051.5|8039.5|8048.7|8036.7|0
1657581900000|2022-07-11 23:25:00|8050.4|8038.4|8055.3|8043.3|8055.7|8043.7|8050.4|8038.4|0
1657582200000|2022-07-11 23:30:00|8055.2|8043.2|8054.1|8042.1|8055.7|8043.7|8053.6|8041.6|0
1657582500000|2022-07-11 23:35:00|8054.3|8042.3|8057.1|8045.1|8059|8047|8053.9|8041.9|0
1657582800000|2022-07-11 23:40:00|8056.9|8044.9|8055.3|8043.3|8057.6|8045.6|8054.8|8042.8|0
1657583100000|2022-07-11 23:45:00|8055.7|8043.7|8058.5|8046.5|8059|8047|8055.3|8043.3|0
1657583400000|2022-07-11 23:50:00|8059|8047|8057.1|8045.1|8059.5|8047.5|8056.2|8044.2|0
1657583700000|2022-07-11 23:55:00|8057.4|8045.4|8059.9|8047.9|8061.1|8049.1|8056.2|8044.2|0
1657584000000|2022-07-12 00:00:00|8060.6|8048.6|8058|8046|8063|8051|8053.4|8041.4|0
1657584300000|2022-07-12 00:05:00|8058.4|8046.4|8058.2|8046.2|8060.8|8048.8|8056.1|8044.1|0
1657584600000|2022-07-12 00:10:00|8058.4|8046.4|8055.2|8043.2|8059.4|8047.4|8052.5|8040.5|0
1657584900000|2022-07-12 00:15:00|8054.7|8042.7|8052|8040|8061.1|8049.1|8049.7|8037.7|0
1657585200000|2022-07-12 00:20:00|8051.9|8039.9|8054.1|8042.1|8054.2|8042.2|8049.7|8037.7|0
1657585500000|2022-07-12 00:25:00|8051.8|8039.8|8040.3|8028.3|8054.1|8042.1|8037.9|8025.9|0
1657585800000|2022-07-12 00:30:00|8042.6|8030.6|8035.6|8023.6|8042.6|8030.6|8033.3|8021.3|0
1657586100000|2022-07-12 00:35:00|8035.7|8023.7|8035.8|8023.8|8035.8|8023.8|8028.8|8016.8|0
1657586400000|2022-07-12 00:40:00|8035.7|8023.7|8033.4|8021.4|8035.7|8023.7|8033.3|8021.3|0
1657586700000|2022-07-12 00:45:00|8033.3|8021.3|8024.3|8012.3|8035.7|8023.7|8021.5|8009.5|0
1657587000000|2022-07-12 00:50:00|8026.5|8014.5|8010.1|7998.1|8026.5|8014.5|8005|7993|0
1657587300000|2022-07-12 00:55:00|8012.3|8000.3|8010.1|7998.1|8014.6|8002.6|8005.4|7993.4|0
1657587600000|2022-07-12 01:00:00|8008.9|7996.9|8007.8|7995.8|8010.2|7998.2|8005.5|7993.5|0
1657587900000|2022-07-12 01:05:00|8007.9|7995.9|8010.2|7998.2|8012.5|8000.5|8007.8|7995.8|0
1657588200000|2022-07-12 01:10:00|8010.1|7998.1|8010.1|7998.1|8012.4|8000.4|8005.5|7993.5|0
1657588500000|2022-07-12 01:15:00|8012.4|8000.4|8012.4|8000.4|8014.7|8002.7|8010.1|7998.1|0
1657588800000|2022-07-12 01:20:00|8014.6|8002.6|8003.2|7991.2|8014.6|8002.6|8003.2|7991.2|0
1657589100000|2022-07-12 01:25:00|8005.5|7993.5|8012.4|8000.4|8014.7|8002.7|8003.1|7991.1|0
1657589400000|2022-07-12 01:30:00|8011.2|7999.2|8018.1|8006.1|8021.6|8009.6|8010.1|7998.1|0
1657589700000|2022-07-12 01:35:00|8017|8005|8014.8|8002.8|8019.3|8007.3|8010.1|7998.1|0
1657590000000|2022-07-12 01:40:00|8015.9|8003.9|8014.7|8002.7|8021.7|8009.7|8014.7|8002.7|0
1657590300000|2022-07-12 01:45:00|8014.8|8002.8|8010.2|7998.2|8017|8005|8007.9|7995.9|0
1657590600000|2022-07-12 01:50:00|8012.5|8000.5|8007.9|7995.9|8012.6|8000.6|8007.9|7995.9|0
1657590900000|2022-07-12 01:55:00|8005.6|7993.6|8010.2|7998.2|8010.2|7998.2|8005.6|7993.6|0
1657591200000|2022-07-12 02:00:00|8012.5|8000.5|8007.9|7995.9|8014.8|8002.8|8007.9|7995.9|0
1657591500000|2022-07-12 02:05:00|8008|7996|8012.5|8000.5|8017.1|8005.1|8007.9|7995.9|0
1657591800000|2022-07-12 02:10:00|8010.2|7998.2|8007.9|7995.9|8012.5|8000.5|8006.8|7994.8|0
1657592100000|2022-07-12 02:15:00|8005.7|7993.7|8005.6|7993.6|8007.9|7995.9|8003.3|7991.3|0
1657592400000|2022-07-12 02:20:00|8006.7|7994.7|8012.5|8000.5|8012.5|8000.5|8006.7|7994.7|0
1657592700000|2022-07-12 02:25:00|8014.8|8002.8|8008|7996|8014.8|8002.8|8008|7996|0
1657593000000|2022-07-12 02:30:00|8005.8|7993.8|8010.2|7998.2|8010.2|7998.2|8001.2|7989.2|0
1657593300000|2022-07-12 02:35:00|8011.4|7999.4|8005.6|7993.6|8012.5|8000.5|8004.5|7992.5|0
1657593600000|2022-07-12 02:40:00|8005.7|7993.7|8001.5|7989.5|8005.7|7993.7|7999.2|7987.2|0
1657593900000|2022-07-12 02:45:00|8001.6|7989.6|8003.9|7991.9|8008.4|7996.4|8001.5|7989.5|0
1657594200000|2022-07-12 02:50:00|8006.1|7994.1|8003.9|7991.9|8006.2|7994.2|8001.6|7989.6|0
1657594500000|2022-07-12 02:55:00|8002.8|7990.8|8006.2|7994.2|8008.5|7996.5|8001.6|7989.6|0
1657594800000|2022-07-12 03:00:00|8005|7993|7999.3|7987.3|8008.5|7996.5|7999.3|7987.3|0
1657595100000|2022-07-12 03:05:00|7997|7985|8001.2|7989.2|8001.2|7989.2|7990|7978|0
1657595400000|2022-07-12 03:10:00|8003.2|7991.2|8001.2|7989.2|8003.5|7991.5|8001.2|7989.2|0
1657595700000|2022-07-12 03:15:00|8001.1|7989.1|8001.1|7989.1|8001.2|7989.2|7998.9|7986.9|0
1657596000000|2022-07-12 03:20:00|8001.2|7989.2|8003.5|7991.5|8004.7|7992.7|7998.9|7986.9|0
1657596300000|2022-07-12 03:25:00|8003.6|7991.6|8001.3|7989.3|8005.8|7993.8|8001.3|7989.3|0
1657596600000|2022-07-12 03:30:00|8001.2|7989.2|8003.5|7991.5|8005.8|7993.8|8001.2|7989.2|0
1657596900000|2022-07-12 03:35:00|8002.4|7990.4|8001.3|7989.3|8003.5|7991.5|8001.2|7989.2|0
1657597200000|2022-07-12 03:40:00|8003.5|7991.5|8009.3|7997.3|8010.5|7998.5|8001.2|7989.2|0
1657597500000|2022-07-12 03:45:00|8010.5|7998.5|8008.2|7996.2|8010.5|7998.5|8008.1|7996.1|0
1657597800000|2022-07-12 03:50:00|8010.4|7998.4|8009.3|7997.3|8010.5|7998.5|8008.1|7996.1|0
1657598100000|2022-07-12 03:55:00|8008.2|7996.2|8010.5|7998.5|8010.5|7998.5|8005.9|7993.9|0
1657598400000|2022-07-12 04:00:00|8009.3|7997.3|8005.8|7993.8|8010.5|7998.5|8005.8|7993.8|0
1657598700000|2022-07-12 04:05:00|8003.5|7991.5|8008.2|7996.2|8008.2|7996.2|8003.5|7991.5|0
1657599000000|2022-07-12 04:10:00|8008.1|7996.1|8010.4|7998.4|8010.4|7998.4|8008.1|7996.1|0
1657599300000|2022-07-12 04:15:00|8008.1|7996.1|8005.8|7993.8|8010.4|7998.4|8005.8|7993.8|0
1657599600000|2022-07-12 04:20:00|8004.7|7992.7|8005.8|7993.8|8005.9|7993.9|8001.2|7989.2|0
1657599900000|2022-07-12 04:25:00|8005.9|7993.9|8008.2|7996.2|8008.2|7996.2|8005.8|7993.8|0
1657600200000|2022-07-12 04:30:00|8007.1|7995.1|8002.5|7990.5|8008.2|7996.2|8002.5|7990.5|0
1657600500000|2022-07-12 04:35:00|8001.3|7989.3|8003.6|7991.6|8003.7|7991.7|8001.3|7989.3|0
1657600800000|2022-07-12 04:40:00|8002.5|7990.5|7999|7987|8002.5|7990.5|7999|7987|0
1657601100000|2022-07-12 04:45:00|7999.1|7987.1|7999|7987|8001.3|7989.3|7999|7987|0
1657601400000|2022-07-12 04:50:00|7997.9|7985.9|7999.1|7987.1|7999.1|7987.1|7996.7|7984.7|0
1657601700000|2022-07-12 04:55:00|7999|7987|8001.4|7989.4|8002.5|7990.5|7999|7987|0
1657602000000|2022-07-12 05:00:00|8001.3|7989.3|7999|7987|8003.6|7991.6|7996.7|7984.7|0
1657602300000|2022-07-12 05:05:00|7999.1|7987.1|8003.7|7991.7|8003.7|7991.7|7996.7|7984.7|0
1657602600000|2022-07-12 05:10:00|8003.6|7991.6|8001.4|7989.4|8003.7|7991.7|8001.3|7989.3|0
1657602900000|2022-07-12 05:15:00|8001.3|7989.3|8003.9|7991.9|8003.9|7991.9|7999|7987|0
1657603200000|2022-07-12 05:20:00|8002.8|7990.8|8008.5|7996.5|8008.5|7996.5|8002.8|7990.8|0
1657603500000|2022-07-12 05:25:00|8008.4|7996.4|8008.4|7996.4|8010.7|7998.7|8006.1|7994.1|0
1657603800000|2022-07-12 05:30:00|8007.3|7995.3|8006.1|7994.1|8008.4|7996.4|8003.8|7991.8|0
1657604100000|2022-07-12 05:35:00|8004.9|7992.9|8001.8|7989.8|8008.4|7996.4|8001.8|7989.8|0
1657604400000|2022-07-12 05:40:00|8004.1|7992.1|8005.8|7993.8|8006.3|7994.3|8002|7990|0
1657604700000|2022-07-12 05:45:00|8005.7|7993.7|8001.5|7989.5|8008.1|7996.1|8001.5|7989.5|0
1657605000000|2022-07-12 05:50:00|8003.7|7991.7|8006|7994|8006|7994|8001.4|7989.4|0
1657605300000|2022-07-12 05:55:00|8004.9|7992.9|7995.6|7983.6|8006|7994|7995.6|7983.6|0
1657605600000|2022-07-12 06:00:00|8007.8|8002.8|8003.3|7998.3|8007.8|8002.8|7996.8|7991.8|109
1657605900000|2022-07-12 06:05:00|8002.8|7997.8|8008.8|8003.8|8013.8|8008.8|7999.3|7994.3|52
1657606200000|2022-07-12 06:10:00|8008.3|8003.3|8014.8|8009.8|8017.3|8012.3|8006.8|8001.8|35
1657606500000|2022-07-12 06:15:00|8014.3|8009.3|8016.3|8011.3|8018.8|8013.8|8004.8|7999.8|50
1657606800000|2022-07-12 06:20:00|8015.8|8010.8|8020.3|8015.3|8028.3|8023.3|8013.8|8008.8|34
1657607100000|2022-07-12 06:25:00|8019.3|8014.3|8023.3|8018.3|8026.3|8021.3|8019.3|8014.3|26
1657607400000|2022-07-12 06:30:00|8022.8|8017.8|8021.8|8016.8|8024.8|8019.8|8016.8|8011.8|25
1657607700000|2022-07-12 06:35:00|8020.3|8015.3|8016.8|8011.8|8022.3|8017.3|8015.3|8010.3|19
1657608000000|2022-07-12 06:40:00|8017.3|8012.3|8011.3|8006.3|8017.8|8012.8|8009.3|8004.3|508
1657608300000|2022-07-12 06:45:00|8011.8|8006.8|8004.3|7999.3|8011.8|8006.8|8003.3|7998.3|13
1657608600000|2022-07-12 06:50:00|8003.8|7998.8|8009.3|8004.3|8011.3|8006.3|7998.3|7993.3|82
1657608900000|2022-07-12 06:55:00|8008.3|8003.3|8036.8|8031.8|8036.8|8031.8|8006.3|8001.3|284
1657609200000|2022-07-12 07:00:00|8033.8|8028.8|8038.8|8033.8|8051.3|8046.3|8026.8|8021.8|1012
1657609500000|2022-07-12 07:05:00|8039.8|8034.8|8025.3|8020.3|8042.3|8037.3|8024.3|8019.3|427
1657609800000|2022-07-12 07:10:00|8024.8|8019.8|8018.8|8013.8|8025.8|8020.8|8007.8|8002.8|308
1657610100000|2022-07-12 07:15:00|8019.3|8014.3|8040.8|8035.8|8043.8|8038.8|8012.8|8007.8|455
1657610400000|2022-07-12 07:20:00|8040.3|8035.3|8031.8|8026.8|8044.8|8039.8|8017.8|8012.8|670
1657610700000|2022-07-12 07:25:00|8031.3|8026.3|8025.8|8020.8|8037.3|8032.3|8022.3|8017.3|158
1657611000000|2022-07-12 07:30:00|8025.3|8020.3|8016.3|8011.3|8030.3|8025.3|8013.3|8008.3|975
1657611300000|2022-07-12 07:35:00|8015.8|8010.8|8020.8|8015.8|8023.8|8018.8|8012.8|8007.8|161
1657611600000|2022-07-12 07:40:00|8021|8016|8024.5|8019.5|8029|8024|8017|8012|231
1657611900000|2022-07-12 07:45:00|8025|8020|8018|8013|8036|8031|8017|8012|1016
1657612200000|2022-07-12 07:50:00|8018.5|8013.5|8027|8022|8027.5|8022.5|8017|8012|362
1657612500000|2022-07-12 07:55:00|8026|8021|8027|8022|8027.5|8022.5|8016.5|8011.5|185
1657612800000|2022-07-12 08:00:00|8028|8023|8026|8021|8029.5|8024.5|8012|8007|153
1657613100000|2022-07-12 08:05:00|8026.5|8021.5|8020|8015|8034|8029|8020|8015|307
1657613400000|2022-07-12 08:10:00|8021|8016|8030|8025|8038|8033|8020|8015|1122
1657613700000|2022-07-12 08:15:00|8030.5|8025.5|8028|8023|8031|8026|8025|8020|520
1657614000000|2022-07-12 08:20:00|8027.5|8022.5|8036|8031|8036.5|8031.5|8024|8019|132
1657614300000|2022-07-12 08:25:00|8035.5|8030.5|8029.5|8024.5|8036|8031|8029|8024|1316
1657614600000|2022-07-12 08:30:00|8029|8024|8038.5|8033.5|8039.5|8034.5|8026.5|8021.5|108
1657614900000|2022-07-12 08:35:00|8038|8033|8042.5|8037.5|8049|8044|8038|8033|260
1657615200000|2022-07-12 08:40:00|8043|8038|8045|8040|8045.5|8040.5|8041|8036|321
1657615500000|2022-07-12 08:45:00|8044.5|8039.5|8043.5|8038.5|8045|8040|8040|8035|90
1657615800000|2022-07-12 08:50:00|8044|8039|8038|8033|8045.5|8040.5|8037.5|8032.5|260
1657616100000|2022-07-12 08:55:00|8037.5|8032.5|8029.5|8024.5|8041|8036|8028.5|8023.5|143
1657616400000|2022-07-12 09:00:00|8029|8024|8033|8028|8041|8036|8013|8008|993
1657616700000|2022-07-12 09:05:00|8032.5|8027.5|8038.5|8033.5|8048|8043|8031.5|8026.5|134
1657617000000|2022-07-12 09:10:00|8038|8033|8043|8038|8044.5|8039.5|8035.5|8030.5|125
1657617300000|2022-07-12 09:15:00|8043.5|8038.5|8059|8054|8059.5|8054.5|8043.5|8038.5|179
1657617600000|2022-07-12 09:20:00|8059.5|8054.5|8064.5|8059.5|8068|8063|8056.5|8051.5|281
1657617900000|2022-07-12 09:25:00|8064|8059|8059|8054|8069|8064|8057|8052|101
1657618200000|2022-07-12 09:30:00|8059.5|8054.5|8052|8047|8063.5|8058.5|8052|8047|86
1657618500000|2022-07-12 09:35:00|8053|8048|8047.5|8042.5|8056.5|8051.5|8046|8041|217
1657618800000|2022-07-12 09:40:00|8047|8042|8047.5|8042.5|8056|8051|8047|8042|75
1657619100000|2022-07-12 09:45:00|8048|8043|8042|8037|8048|8043|8041.5|8036.5|274
1657619400000|2022-07-12 09:50:00|8042.5|8037.5|8043|8038|8052|8047|8039|8034|553
1657619700000|2022-07-12 09:55:00|8043.5|8038.5|8049.5|8044.5|8051.5|8046.5|8043.5|8038.5|2200
1657620000000|2022-07-12 10:00:00|8050|8045|8052|8047|8056|8051|8047.5|8042.5|357
1657620300000|2022-07-12 10:05:00|8051.5|8046.5|8053|8048|8058|8053|8047|8042|477
1657620600000|2022-07-12 10:10:00|8053.5|8048.5|8053|8048|8061|8056|8052|8047|125
1657620900000|2022-07-12 10:15:00|8053.5|8048.5|8060|8055|8060.5|8055.5|8051|8046|119
1657621200000|2022-07-12 10:20:00|8060.5|8055.5|8059|8054|8062|8057|8057|8052|144
1657621500000|2022-07-12 10:25:00|8058.5|8053.5|8064|8059|8065|8060|8057.5|8052.5|1110
1657621800000|2022-07-12 10:30:00|8063.5|8058.5|8061.5|8056.5|8065.5|8060.5|8058.5|8053.5|182
1657622100000|2022-07-12 10:35:00|8061|8056|8066.5|8061.5|8066.5|8061.5|8060.5|8055.5|98
1657622400000|2022-07-12 10:40:00|8067|8062|8072|8067|8075.5|8070.5|8067|8062|137
1657622700000|2022-07-12 10:45:00|8072.5|8067.5|8026.5|8021.5|8074|8069|8026.5|8021.5|470
1657623000000|2022-07-12 10:50:00|8026|8021|7982.5|7977.5|8026|8021|7979|7974|513
1657623300000|2022-07-12 10:55:00|7982|7977|7935|7930|7982|7977|7934.5|7929.5|434
1657623600000|2022-07-12 11:00:00|7934|7929|7953|7948|7959|7954|7931|7926|413
1657623900000|2022-07-12 11:05:00|7952.5|7947.5|7959|7954|7959.5|7954.5|7941.5|7936.5|807
1657624200000|2022-07-12 11:10:00|7958|7953|7959.5|7954.5|7966.5|7961.5|7951.5|7946.5|191
1657624500000|2022-07-12 11:15:00|7960|7955|7955.5|7950.5|7962|7957|7953.5|7948.5|993
1657624800000|2022-07-12 11:20:00|7956|7951|7964.5|7959.5|7964.5|7959.5|7953.5|7948.5|360
1657625100000|2022-07-12 11:25:00|7965|7960|7959.5|7954.5|7968|7963|7958.5|7953.5|148
1657625400000|2022-07-12 11:30:00|7960|7955|7956.5|7951.5|7964.5|7959.5|7950.5|7945.5|167
1657625700000|2022-07-12 11:35:00|7957|7952|7954|7949|7960|7955|7948.5|7943.5|172
1657626000000|2022-07-12 11:40:00|7953.1|7948.1|7956.1|7951.1|7960.1|7955.1|7953.1|7948.1|164
1657626300000|2022-07-12 11:45:00|7955.6|7950.6|7950.1|7945.1|7957.6|7952.6|7948.1|7943.1|2154
1657626600000|2022-07-12 11:50:00|7949.6|7944.6|7936.6|7931.6|7956.1|7951.1|7936.1|7931.1|1174
1657626900000|2022-07-12 11:55:00|7937.1|7932.1|7935.1|7930.1|7944.1|7939.1|7935.1|7930.1|123
1657627200000|2022-07-12 12:00:00|7935.6|7930.6|7927.1|7922.1|7937.6|7932.6|7924.1|7919.1|223
1657627500000|2022-07-12 12:05:00|7926.6|7921.6|7921.6|7916.6|7929.6|7924.6|7915.6|7910.6|268
1657627800000|2022-07-12 12:10:00|7920.6|7915.6|7921.6|7916.6|7927.1|7922.1|7918.1|7913.1|215
1657628100000|2022-07-12 12:15:00|7921.1|7916.1|7902.1|7897.1|7921.1|7916.1|7899.6|7894.6|201
1657628400000|2022-07-12 12:20:00|7901.6|7896.6|7907.1|7902.1|7914.1|7909.1|7896.6|7891.6|429
1657628700000|2022-07-12 12:25:00|7907.6|7902.6|7921.6|7916.6|7922.1|7917.1|7907.6|7902.6|223
1657629000000|2022-07-12 12:30:00|7922.6|7917.6|7914.1|7909.1|7922.6|7917.6|7907.6|7902.6|573
1657629300000|2022-07-12 12:35:00|7913.6|7908.6|7922.1|7917.1|7922.1|7917.1|7908.1|7903.1|1111
1657629600000|2022-07-12 12:40:00|7922.6|7917.6|7931.1|7926.1|7931.6|7926.6|7920.6|7915.6|306
1657629900000|2022-07-12 12:45:00|7930.6|7925.6|7917.1|7912.1|7930.6|7925.6|7915.6|7910.6|288
1657630200000|2022-07-12 12:50:00|7917.6|7912.6|7927.1|7922.1|7928.6|7923.6|7915.6|7910.6|141
1657630500000|2022-07-12 12:55:00|7926.6|7921.6|7919.6|7914.6|7927.6|7922.6|7919.1|7914.1|256
1657630800000|2022-07-12 13:00:00|7921.1|7916.1|7932.6|7927.6|7934.1|7929.1|7921.1|7916.1|182
1657631100000|2022-07-12 13:05:00|7933.1|7928.1|7932.1|7927.1|7937.1|7932.1|7931.1|7926.1|154
1657631400000|2022-07-12 13:10:00|7931.6|7926.6|7937.1|7932.1|7939.1|7934.1|7931.6|7926.6|129
1657631700000|2022-07-12 13:15:00|7936.6|7931.6|7930.6|7925.6|7937.6|7932.6|7927.6|7922.6|258
1657632000000|2022-07-12 13:20:00|7931.6|7926.6|7933.6|7928.6|7936.1|7931.1|7931.1|7926.1|113
1657632300000|2022-07-12 13:25:00|7934.1|7929.1|7926.6|7921.6|7937.1|7932.1|7925.6|7920.6|146
1657632600000|2022-07-12 13:30:00|7926.1|7921.1|7936.6|7931.6|7950.6|7945.6|7924.1|7919.1|240
1657632900000|2022-07-12 13:35:00|7937.1|7932.1|7952.1|7947.1|7955.6|7950.6|7937.1|7932.1|228
1657633200000|2022-07-12 13:40:00|7952.6|7947.6|7955.6|7950.6|7956.1|7951.1|7948.6|7943.6|443
1657633500000|2022-07-12 13:45:00|7956.1|7951.1|7959.1|7954.1|7967.6|7962.6|7952.6|7947.6|270
1657633800000|2022-07-12 13:50:00|7957.6|7952.6|7972.6|7967.6|7973.6|7968.6|7954.1|7949.1|315
1657634100000|2022-07-12 13:55:00|7972.1|7967.1|7963.6|7958.6|7976.6|7971.6|7959.1|7954.1|328
1657634400000|2022-07-12 14:00:00|7963.1|7958.1|7959.1|7954.1|7964.1|7959.1|7950.6|7945.6|748
1657634700000|2022-07-12 14:05:00|7959.6|7954.6|7965.6|7960.6|7971.6|7966.6|7959.6|7954.6|428
1657635000000|2022-07-12 14:10:00|7964.2|7959.2|7976.7|7971.7|7976.7|7971.7|7960.7|7955.7|163
1657635300000|2022-07-12 14:15:00|7977.2|7972.2|7978.2|7973.2|7983.7|7978.7|7970.7|7965.7|424
1657635600000|2022-07-12 14:20:00|7977.7|7972.7|7982.2|7977.2|7985.7|7980.7|7977.7|7972.7|132
1657635900000|2022-07-12 14:25:00|7981.7|7976.7|7975.7|7970.7|7983.7|7978.7|7970.2|7965.2|168
1657636200000|2022-07-12 14:30:00|7975.2|7970.2|7989.2|7984.2|7989.2|7984.2|7975.2|7970.2|271
1657636500000|2022-07-12 14:35:00|7989.7|7984.7|7991.7|7986.7|7993.2|7988.2|7986.2|7981.2|746
1657636800000|2022-07-12 14:40:00|7991.2|7986.2|7993.2|7988.2|7995.2|7990.2|7987.2|7982.2|559
1657637100000|2022-07-12 14:45:00|7994.2|7989.2|8001.7|7996.7|8003.2|7998.2|7992.7|7987.7|307
1657637400000|2022-07-12 14:50:00|8002.2|7997.2|8006.2|8001.2|8007.2|8002.2|7999.2|7994.2|323
1657637700000|2022-07-12 14:55:00|8006.7|8001.7|8003.2|7998.2|8012.2|8007.2|8001.7|7996.7|313
1657638000000|2022-07-12 15:00:00|8002.7|7997.7|8006.2|8001.2|8011.2|8006.2|8002.7|7997.7|220
1657638300000|2022-07-12 15:05:00|8006.7|8001.7|8007.7|8002.7|8008.2|8003.2|8003.7|7998.7|207
1657638600000|2022-07-12 15:10:00|8007.2|8002.2|8014.7|8009.7|8019.7|8014.7|8006.7|8001.7|320
1657638900000|2022-07-12 15:15:00|8015.2|8010.2|8009.2|8004.2|8016.2|8011.2|8002.7|7997.7|235
1657639200000|2022-07-12 15:20:00|8009.7|8004.7|8012.7|8007.7|8015.2|8010.2|8008.2|8003.2|363
1657639500000|2022-07-12 15:25:00|8013.2|8008.2|8017.2|8012.2|8017.2|8012.2|8008.2|8003.2|682
1657639800000|2022-07-12 15:30:00|8017.5|8011.5|8020.5|8013.5|8021.5|8014.5|8014.5|8007.5|500
1657640100000|2022-07-12 15:35:00|8017.5|8011.5|8015.5|8008.5|8021.5|8015.5|8012.5|8005.5|236
1657640400000|2022-07-12 15:40:00|8014.5|8007.5|8011.5|8004.5|8015.5|8008.5|8010.5|8003.5|45
1657640700000|2022-07-12 15:45:00|8012.5|8005.5|8016.5|8010.5|8017.5|8010.5|8012.5|8005.5|22
1657641000000|2022-07-12 15:50:00|8015.5|8009.5|8010.5|8003.5|8016.5|8009.5|8010.5|8003.5|27
1657641300000|2022-07-12 15:55:00|8009.5|8002.5|8013.5|8006.5|8013.5|8006.5|8009.5|8002.5|33
1657641600000|2022-07-12 16:00:00|8012.5|8007.5|8009.5|8002.5|8015.5|8009.5|8009.5|8002.5|47
1657641900000|2022-07-12 16:05:00|8008.5|8001.5|8006.5|7999.5|8012.5|8006.5|8006.5|7999.5|33
1657642200000|2022-07-12 16:10:00|8007.5|8000.5|8011.5|8004.5|8012.5|8006.5|8006.5|7999.5|39
1657642500000|2022-07-12 16:15:00|8012.5|8005.5|8013.5|8006.5|8014.5|8008.5|8010.5|8004.5|19
1657642800000|2022-07-12 16:20:00|8014.5|8007.5|8015.5|8009.5|8016.5|8010.5|8011.5|8005.5|16
1657643100000|2022-07-12 16:25:00|8016.5|8010.5|8016.5|8010.5|8016.5|8010.5|8014.5|8008.5|10
1657643400000|2022-07-12 16:30:00|8017.5|8009.5|8018.5|8012.5|8018.5|8012.5|8014.5|8007.5|23
1657643700000|2022-07-12 16:35:00|8017.5|8011.5|8023.5|8016.5|8023.5|8016.5|8017.5|8011.5|9
1657644000000|2022-07-12 16:40:00|8022.5|8017.5|8017.5|8010.5|8023.5|8017.5|8017.5|8010.5|10
1657644300000|2022-07-12 16:45:00|8016.5|8011.5|8019.5|8012.5|8021.5|8014.5|8016.5|8010.5|31
1657644600000|2022-07-12 16:50:00|8018.5|8011.5|8016.5|8010.5|8018.5|8012.5|8012.5|8006.5|24
1657644900000|2022-07-12 16:55:00|8015.5|8009.5|8018.5|8011.5|8019.5|8012.5|8014.5|8008.5|28
1657645200000|2022-07-12 17:00:00|8019.5|8012.5|8010.5|8003.5|8023.5|8016.5|8009.5|8002.5|35
1657645500000|2022-07-12 17:05:00|8011.5|8004.5|8010.5|8003.5|8012.5|8005.5|8008.5|8001.5|11
1657645800000|2022-07-12 17:10:00|8009.5|8001.5|8008.5|8000.5|8009.5|8003.5|8007.5|8000.5|8
1657646100000|2022-07-12 17:15:00|8007.5|8001.5|8011.5|8004.5|8014.5|8007.5|8007.5|8000.5|26
1657646400000|2022-07-12 17:20:00|8010.5|8002.5|8014.5|8007.5|8014.5|8008.5|8009.5|8002.5|9
1657646700000|2022-07-12 17:25:00|8013.5|8006.5|8018.5|8011.5|8018.5|8011.5|8011.5|8005.5|9
1657647000000|2022-07-12 17:30:00|8019.5|8010.5|8018.5|8011.5|8020.5|8012.5|8018.5|8010.5|17
1657647300000|2022-07-12 17:35:00|8017.5|8010.5|8018.5|8010.5|8019.5|8012.5|8017.5|8009.5|20
1657647600000|2022-07-12 17:40:00|8017.5|8011.5|8021.5|8013.5|8022.5|8015.5|8017.5|8009.5|20
1657647900000|2022-07-12 17:45:00|8020.5|8011.5|8017.5|8010.5|8021.5|8013.5|8017.5|8009.5|15
1657648200000|2022-07-12 17:50:00|8016.5|8009.5|8020.5|8009.5|8020.5|8013.5|8014.5|8008.5|41
1657648500000|2022-07-12 17:55:00|8019.5|8011.5|8024.7|8012.7|8024.7|8017.5|8017.5|8009.5|32
1657648800000|2022-07-12 18:00:00|8024.8|8012.8|8013.5|8001.5|8024.9|8012.9|8013.5|8001.5|0
1657649100000|2022-07-12 18:05:00|8013.4|8001.4|8013.5|8001.5|8013.5|8001.5|8011.1|7999.1|0
1657649400000|2022-07-12 18:10:00|8013.4|8001.4|8015.7|8003.7|8020.3|8008.3|8013.4|8001.4|0
1657649700000|2022-07-12 18:15:00|8015.8|8003.8|8016|8004|8018.5|8006.5|8013.4|8001.4|0
1657650000000|2022-07-12 18:20:00|8015.9|8003.9|8011.4|7999.4|8016|8004|8011.4|7999.4|0
1657650300000|2022-07-12 18:25:00|8013.6|8001.6|8013.7|8001.7|8013.7|8001.7|8011.3|7999.3|0
1657650600000|2022-07-12 18:30:00|8015.9|8003.9|8008.8|7996.8|8016|8004|8006.6|7994.6|0
1657650900000|2022-07-12 18:35:00|8006.6|7994.6|8011.1|7999.1|8011.2|7999.2|8006.6|7994.6|0
1657651200000|2022-07-12 18:40:00|8011.2|7999.2|8011.1|7999.1|8011.2|7999.2|8006.5|7994.5|0
1657651500000|2022-07-12 18:45:00|8008.8|7996.8|8011.2|7999.2|8011.2|7999.2|8008.8|7996.8|0
1657651800000|2022-07-12 18:50:00|8011.1|7999.1|8006.1|7994.1|8011.2|7999.2|8006|7994|0
1657652100000|2022-07-12 18:55:00|8006|7994|7995.4|7983.4|8006.1|7994.1|7995.4|7983.4|0
1657652400000|2022-07-12 19:00:00|7995.3|7983.3|7975.4|7963.4|7995.3|7983.3|7975.3|7963.3|0
1657652700000|2022-07-12 19:05:00|7975.3|7963.3|7972.9|7960.9|7980|7968|7970.6|7958.6|0
1657653000000|2022-07-12 19:10:00|7973|7961|7976.9|7964.9|7977.9|7965.9|7968.2|7956.2|0
1657653300000|2022-07-12 19:15:00|7976.8|7964.8|7974.5|7962.5|7976.9|7964.9|7969.9|7957.9|0
1657653600000|2022-07-12 19:20:00|7974.6|7962.6|7961.5|7949.5|7976.9|7964.9|7961.5|7949.5|0
1657653900000|2022-07-12 19:25:00|7961.4|7949.4|7959.2|7947.2|7966.2|7954.2|7959.1|7947.1|0
1657654200000|2022-07-12 19:30:00|7960.3|7948.3|7952.1|7940.1|7961.6|7949.6|7952.1|7940.1|0
1657654500000|2022-07-12 19:35:00|7952.2|7940.2|7950.4|7938.4|7952.6|7940.6|7945.5|7933.5|0
1657654800000|2022-07-12 19:40:00|7950.5|7938.5|7952.9|7940.9|7955.1|7943.1|7948|7936|0
1657655100000|2022-07-12 19:45:00|7952.8|7940.8|7957.6|7945.6|7962.3|7950.3|7952.8|7940.8|0
1657655400000|2022-07-12 19:50:00|7957.5|7945.5|7969.4|7957.4|7971.6|7959.6|7955.3|7943.3|0
1657655700000|2022-07-12 19:55:00|7969.3|7957.3|7969.5|7957.5|7973.9|7961.9|7967.1|7955.1|0
1657656000000|2022-07-12 20:00:00|7971.3|7959.3|7960.1|7948.1|7972.2|7960.2|7959.2|7947.2|0
1657656300000|2022-07-12 20:05:00|7961|7949|7961.5|7949.5|7965|7953|7960.1|7948.1|0
1657656600000|2022-07-12 20:10:00|7961|7949|7965.4|7953.4|7967.3|7955.3|7960.6|7948.6|0
1657656900000|2022-07-12 20:15:00|7965|7953|7966.2|7954.2|7968.2|7956.2|7964.5|7952.5|0
1657657200000|2022-07-12 20:20:00|7965.8|7953.8|7962.4|7950.4|7967.1|7955.1|7961|7949|0
1657657500000|2022-07-12 20:25:00|7961.9|7949.9|7963.5|7951.5|7964.9|7952.9|7961|7949|0
1657657800000|2022-07-12 20:30:00|7963.1|7951.1|7964|7952|7966.8|7954.8|7960.1|7948.1|0
1657658100000|2022-07-12 20:35:00|7964.2|7952.2|7964.5|7952.5|7965.4|7953.4|7962.9|7950.9|0
1657658400000|2022-07-12 20:40:00|7964.9|7952.9|7966.3|7954.3|7966.7|7954.7|7964.7|7952.7|0
1657658700000|2022-07-12 20:45:00|7966.2|7954.2|7966.3|7954.3|7966.5|7954.5|7965.3|7953.3|0
1657659000000|2022-07-12 20:50:00|7966.8|7954.8|7968.6|7956.6|7968.6|7956.6|7966.3|7954.3|0
1657659300000|2022-07-12 20:55:00|7968.2|7956.2|7967.9|7955.9|7968.9|7956.9|7966.8|7954.8|0
1657659600000|2022-07-12 21:00:00|7967.5|7955.5|7967.2|7955.2|7967.9|7955.9|7966.3|7954.3|0
1657659900000|2022-07-12 21:05:00|7967.5|7955.5|7967.5|7955.5|7967.9|7955.9|7966.8|7954.8|0
1657660200000|2022-07-12 21:10:00|7967.2|7955.2|7967.2|7955.2|7967.2|7955.2|7967.2|7955.2|0
1657660500000|2022-07-12 21:15:00|7967|7955|7967.5|7955.5|7967.5|7955.5|7967|7955|0
1657660800000|2022-07-12 21:20:00|7967.7|7955.7|7967.3|7955.3|7967.7|7955.7|7967.3|7955.3|0
1657661100000|2022-07-12 21:25:00|7967|7955|7967|7955|7967|7955|7966.8|7954.8|0
1657661400000|2022-07-12 21:30:00|7966.8|7954.8|7967.3|7955.3|7967.3|7955.3|7966.8|7954.8|0
1657661700000|2022-07-12 21:35:00|7967.5|7955.5|7967.7|7955.7|7968.2|7956.2|7967.5|7955.5|0
1657662000000|2022-07-12 21:40:00|7968|7956|7967.7|7955.7|7968|7956|7967.7|7955.7|0
1657662300000|2022-07-12 21:45:00|7967.5|7955.5|7967.5|7955.5|7967.5|7955.5|7967.5|7955.5|0
1657662600000|2022-07-12 21:50:00|7967.3|7955.3|7968.2|7956.2|7968.2|7956.2|7966.8|7954.8|0
1657662900000|2022-07-12 21:55:00|7967.7|7955.7|7967.3|7955.3|7968|7956|7966.8|7954.8|0
1657663200000|2022-07-12 22:00:00|7967.7|7955.7|7968.4|7956.4|7973.3|7961.3|7967.5|7955.5|0
1657663500000|2022-07-12 22:05:00|7968.7|7956.7|7971.2|7959.2|7973.7|7961.7|7968.7|7956.7|0
1657663800000|2022-07-12 22:10:00|7971.4|7959.4|7971.2|7959.2|7973.5|7961.5|7970.3|7958.3|0
1657664100000|2022-07-12 22:15:00|7970.7|7958.7|7967.7|7955.7|7970.7|7958.7|7966.1|7954.1|0
1657664400000|2022-07-12 22:20:00|7968|7956|7965.7|7953.7|7968.4|7956.4|7963.8|7951.8|0
1657664700000|2022-07-12 22:25:00|7965.9|7953.9|7967|7955|7968.9|7956.9|7965.2|7953.2|0
1657665000000|2022-07-12 22:30:00|7967.3|7955.3|7968|7956|7968.9|7956.9|7965.9|7953.9|0
1657665300000|2022-07-12 22:35:00|7968.2|7956.2|7966.1|7954.1|7968.9|7956.9|7966.1|7954.1|0
1657665600000|2022-07-12 22:40:00|7966.6|7954.6|7970.7|7958.7|7971.2|7959.2|7966.6|7954.6|0
1657665900000|2022-07-12 22:45:00|7971|7959|7970.7|7958.7|7971.2|7959.2|7968.9|7956.9|0
1657666200000|2022-07-12 22:50:00|7970.8|7958.8|7969.3|7957.3|7971.2|7959.2|7968.4|7956.4|0
1657666500000|2022-07-12 22:55:00|7968.9|7956.9|7967.5|7955.5|7968.9|7956.9|7966.6|7954.6|0
1657666800000|2022-07-12 23:00:00|7968|7956|7970.4|7958.4|7971.8|7959.8|7968|7956|0
1657667100000|2022-07-12 23:05:00|7970.8|7958.8|7970.4|7958.4|7972.2|7960.2|7969.9|7957.9|0
1657667400000|2022-07-12 23:10:00|7970.1|7958.1|7969.4|7957.4|7970.4|7958.4|7969.4|7957.4|0
1657667700000|2022-07-12 23:15:00|7969.2|7957.2|7966.2|7954.2|7969.4|7957.4|7966.2|7954.2|0
1657668000000|2022-07-12 23:20:00|7965.3|7953.3|7965.5|7953.5|7965.7|7953.7|7960.4|7948.4|0
1657668300000|2022-07-12 23:25:00|7965.1|7953.1|7964.8|7952.8|7965.7|7953.7|7963.4|7951.4|0
1657668600000|2022-07-12 23:30:00|7964.6|7952.6|7971.3|7959.3|7972.2|7960.2|7964.4|7952.4|0
1657668900000|2022-07-12 23:35:00|7971.8|7959.8|7975|7963|7975|7963|7970.6|7958.6|0
1657669200000|2022-07-12 23:40:00|7975.5|7963.5|7974.5|7962.5|7976.4|7964.4|7972.7|7960.7|0
1657669500000|2022-07-12 23:45:00|7974.1|7962.1|7972.2|7960.2|7974.8|7962.8|7971.3|7959.3|0
1657669800000|2022-07-12 23:50:00|7971.8|7959.8|7966.2|7954.2|7972|7960|7964.4|7952.4|0
1657670100000|2022-07-12 23:55:00|7965.7|7953.7|7966.2|7954.2|7967.1|7955.1|7964.8|7952.8|0
1657670400000|2022-07-13 00:00:00|7965.7|7953.7|7971.1|7959.1|7974.4|7962.4|7965.7|7953.7|0
1657670700000|2022-07-13 00:05:00|7971.2|7959.2|7969.3|7957.3|7972|7960|7967.9|7955.9|0
1657671000000|2022-07-13 00:10:00|7968.8|7956.8|7968.8|7956.8|7968.8|7956.8|7961.4|7949.4|0
1657671300000|2022-07-13 00:15:00|7969.5|7957.5|7968|7956|7972.5|7960.5|7963.4|7951.4|0
1657671600000|2022-07-13 00:20:00|7967.9|7955.9|7972.4|7960.4|7974.8|7962.8|7967.9|7955.9|0
1657671900000|2022-07-13 00:25:00|7973.6|7961.6|7974.7|7962.7|7977.1|7965.1|7970.1|7958.1|0
1657672200000|2022-07-13 00:30:00|7973.6|7961.6|7977|7965|7979.3|7967.3|7970.2|7958.2|0
1657672500000|2022-07-13 00:35:00|7979.3|7967.3|7983.9|7971.9|7983.9|7971.9|7972.4|7960.4|0
1657672800000|2022-07-13 00:40:00|7981.7|7969.7|7986.2|7974.2|7986.2|7974.2|7979.3|7967.3|0
1657673100000|2022-07-13 00:45:00|7986.1|7974.1|7983.8|7971.8|7988.4|7976.4|7981.6|7969.6|0
1657673400000|2022-07-13 00:50:00|7981.6|7969.6|7979.3|7967.3|7983.8|7971.8|7979.3|7967.3|0
1657673700000|2022-07-13 00:55:00|7979.4|7967.4|7979.4|7967.4|7983.9|7971.9|7979.3|7967.3|0
1657674000000|2022-07-13 01:00:00|7980.5|7968.5|7988.5|7976.5|7993.1|7981.1|7979.4|7967.4|0
1657674300000|2022-07-13 01:05:00|7989.6|7977.6|7990.8|7978.8|7993.1|7981.1|7988.5|7976.5|0
1657674600000|2022-07-13 01:10:00|7988.5|7976.5|7988|7976|7990.8|7978.8|7985.1|7973.1|0
1657674900000|2022-07-13 01:15:00|7990.2|7978.2|7981.1|7969.1|7990.3|7978.3|7978.9|7966.9|0
1657675200000|2022-07-13 01:20:00|7981.2|7969.2|7976.5|7964.5|7983.4|7971.4|7976.5|7964.5|0
1657675500000|2022-07-13 01:25:00|7978.8|7966.8|7978.8|7966.8|7981|7969|7974.2|7962.2|0
1657675800000|2022-07-13 01:30:00|7981.1|7969.1|7978.7|7966.7|7981.1|7969.1|7972|7960|0
1657676100000|2022-07-13 01:35:00|7978.8|7966.8|7971.8|7959.8|7978.8|7966.8|7969.7|7957.7|0
1657676400000|2022-07-13 01:40:00|7969.6|7957.6|7967.3|7955.3|7974.2|7962.2|7967.2|7955.2|0
1657676700000|2022-07-13 01:45:00|7967.2|7955.2|7971.9|7959.9|7975.3|7963.3|7965|7953|0
1657677000000|2022-07-13 01:50:00|7973|7961|7971.9|7959.9|7975.3|7963.3|7967.3|7955.3|0
1657677300000|2022-07-13 01:55:00|7973|7961|7969.6|7957.6|7974.2|7962.2|7967.4|7955.4|0
1657677600000|2022-07-13 02:00:00|7969.7|7957.7|7978.7|7966.7|7981|7969|7969.6|7957.6|0
1657677900000|2022-07-13 02:05:00|7978.8|7966.8|7970.8|7958.8|7981|7969|7969.7|7957.7|0
1657678200000|2022-07-13 02:10:00|7969.7|7957.7|7971.9|7959.9|7976.5|7964.5|7969.7|7957.7|0
1657678500000|2022-07-13 02:15:00|7969.7|7957.7|7967.4|7955.4|7969.7|7957.7|7965.1|7953.1|0
1657678800000|2022-07-13 02:20:00|7968.5|7956.5|7967.4|7955.4|7974.2|7962.2|7966.2|7954.2|0
1657679100000|2022-07-13 02:25:00|7968.5|7956.5|7967.4|7955.4|7969.7|7957.7|7965.1|7953.1|0
1657679400000|2022-07-13 02:30:00|7969.7|7957.7|7974.2|7962.2|7976.5|7964.5|7969.6|7957.6|0
1657679700000|2022-07-13 02:35:00|7974.3|7962.3|7981.1|7969.1|7981.1|7969.1|7969.7|7957.7|0
1657680000000|2022-07-13 02:40:00|7978.8|7966.8|7976.6|7964.6|7981.1|7969.1|7974.3|7962.3|0
1657680300000|2022-07-13 02:45:00|7976.5|7964.5|7985.5|7973.5|7985.6|7973.6|7974.3|7962.3|0
1657680600000|2022-07-13 02:50:00|7985.6|7973.6|7985.6|7973.6|7985.6|7973.6|7982.1|7970.1|0
1657680900000|2022-07-13 02:55:00|7985.5|7973.5|7985.6|7973.6|7990.1|7978.1|7984.4|7972.4|0
1657681200000|2022-07-13 03:00:00|7986.7|7974.7|7981.1|7969.1|7986.7|7974.7|7978.8|7966.8|0
1657681500000|2022-07-13 03:05:00|7979.9|7967.9|7981.1|7969.1|7983.3|7971.3|7978.8|7966.8|0
1657681800000|2022-07-13 03:10:00|7980|7968|7983.3|7971.3|7983.3|7971.3|7978.8|7966.8|0
1657682100000|2022-07-13 03:15:00|7983.4|7971.4|7982.2|7970.2|7985.6|7973.6|7981|7969|0
1657682400000|2022-07-13 03:20:00|7981.1|7969.1|7985.7|7973.7|7985.7|7973.7|7981.1|7969.1|0
1657682700000|2022-07-13 03:25:00|7985.6|7973.6|7983.3|7971.3|7985.7|7973.7|7983.3|7971.3|0
1657683000000|2022-07-13 03:30:00|7983.4|7971.4|7989.1|7977.1|7990.2|7978.2|7983.3|7971.3|0
1657683300000|2022-07-13 03:35:00|7990.2|7978.2|7988|7976|7990.2|7978.2|7987.9|7975.9|0
1657683600000|2022-07-13 03:40:00|7989.1|7977.1|7988|7976|7990.2|7978.2|7987.9|7975.9|0
1657683900000|2022-07-13 03:45:00|7989.1|7977.1|7985.7|7973.7|7989.1|7977.1|7985.7|7973.7|0
1657684200000|2022-07-13 03:50:00|7985.6|7973.6|7983.4|7971.4|7986.8|7974.8|7983.4|7971.4|0
1657684500000|2022-07-13 03:55:00|7982.3|7970.3|7983.4|7971.4|7983.4|7971.4|7981.1|7969.1|0
1657684800000|2022-07-13 04:00:00|7984.5|7972.5|7981.1|7969.1|7984.5|7972.5|7981.1|7969.1|0
1657685100000|2022-07-13 04:05:00|7981|7969|7978.8|7966.8|7983.3|7971.3|7978.8|7966.8|0
1657685400000|2022-07-13 04:10:00|7977.7|7965.7|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657685700000|2022-07-13 04:15:00|7978.9|7966.9|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657686000000|2022-07-13 04:20:00|7978.9|7966.9|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657686300000|2022-07-13 04:25:00|7976.7|7964.7|7978.9|7966.9|7978.9|7966.9|7976.6|7964.6|0
1657686600000|2022-07-13 04:30:00|7977.8|7965.8|7978.9|7966.9|7978.9|7966.9|7976.5|7964.5|0
1657686900000|2022-07-13 04:35:00|7978.8|7966.8|7981.1|7969.1|7981.1|7969.1|7976.6|7964.6|0
1657687200000|2022-07-13 04:40:00|7981.2|7969.2|7981.1|7969.1|7981.2|7969.2|7981.1|7969.1|0
1657687500000|2022-07-13 04:45:00|7980|7968|7980|7968|7981.1|7969.1|7978.8|7966.8|0
1657687800000|2022-07-13 04:50:00|7978.8|7966.8|7976.6|7964.6|7978.9|7966.9|7976.6|7964.6|0
1657688100000|2022-07-13 04:55:00|7976.5|7964.5|7976.6|7964.6|7978.9|7966.9|7974.3|7962.3|0
1657688400000|2022-07-13 05:00:00|7974.3|7962.3|7978.9|7966.9|7981.2|7969.2|7974.3|7962.3|0
1657688700000|2022-07-13 05:05:00|7978.8|7966.8|7976.6|7964.6|7978.9|7966.9|7976.5|7964.5|0
1657689000000|2022-07-13 05:10:00|7976.5|7964.5|7976.5|7964.5|7976.6|7964.6|7974.3|7962.3|0
1657689300000|2022-07-13 05:15:00|7976.6|7964.6|7974.3|7962.3|7976.6|7964.6|7972|7960|0
1657689600000|2022-07-13 05:20:00|7973.1|7961.1|7976.5|7964.5|7976.5|7964.5|7972|7960|0
1657689900000|2022-07-13 05:25:00|7976.6|7964.6|7978.9|7966.9|7978.9|7966.9|7974.3|7962.3|0
1657690200000|2022-07-13 05:30:00|7976.6|7964.6|7967.5|7955.5|7976.6|7964.6|7967.5|7955.5|0
1657690500000|2022-07-13 05:35:00|7968.6|7956.6|7972.1|7960.1|7972.1|7960.1|7967.5|7955.5|0
1657690800000|2022-07-13 05:40:00|7969.8|7957.8|7972.1|7960.1|7974.4|7962.4|7969.8|7957.8|0
1657691100000|2022-07-13 05:45:00|7971|7959|7976.6|7964.6|7976.6|7964.6|7969.8|7957.8|0
1657691400000|2022-07-13 05:50:00|7974.4|7962.4|7981.1|7969.1|7981.1|7969.1|7974.4|7962.4|0
1657691700000|2022-07-13 05:55:00|7980|7968|7978.9|7966.9|7981.1|7969.1|7978.8|7966.8|0
1657692000000|2022-07-13 06:00:00|7978.8|7966.8|7976|7971|7987|7982|7972.1|7960.1|35
1657692300000|2022-07-13 06:05:00|7975|7970|7972|7967|7976|7971|7969|7964|19
1657692600000|2022-07-13 06:10:00|7971.5|7966.5|7968.5|7963.5|7976|7971|7964.5|7959.5|31
1657692900000|2022-07-13 06:15:00|7967|7962|7975.5|7970.5|7975.5|7970.5|7963.5|7958.5|39
1657693200000|2022-07-13 06:20:00|7976|7971|7974|7969|7979|7974|7974|7969|6
1657693500000|2022-07-13 06:25:00|7973.5|7968.5|7978.5|7973.5|7979|7974|7972|7967|17
1657693800000|2022-07-13 06:30:00|7978|7973|7972|7967|7978.5|7973.5|7970|7965|6
1657694100000|2022-07-13 06:35:00|7971.5|7966.5|7982|7977|7984|7979|7971|7966|35
1657694400000|2022-07-13 06:40:00|7982.5|7977.5|7992.5|7987.5|7992.5|7987.5|7982.5|7977.5|20
1657694700000|2022-07-13 06:45:00|7992|7987|7989|7984|7992.5|7987.5|7986.5|7981.5|69
1657695000000|2022-07-13 06:50:00|7988.5|7983.5|7985|7980|7991.5|7986.5|7982.5|7977.5|12
1657695300000|2022-07-13 06:55:00|7985.5|7980.5|7981.5|7976.5|7990|7985|7981|7976|31
1657695600000|2022-07-13 07:00:00|7981|7976|7983.5|7978.5|8000|7995|7952|7947|1180
1657695900000|2022-07-13 07:05:00|7984|7979|7982|7977|7985|7980|7967.5|7962.5|280
1657696200000|2022-07-13 07:10:00|7982.5|7977.5|7972.5|7967.5|7994.5|7989.5|7970.5|7965.5|270
1657696500000|2022-07-13 07:15:00|7972|7967|7969|7964|7978|7973|7954|7949|1376
1657696800000|2022-07-13 07:20:00|7968.5|7963.5|7970|7965|7971.5|7966.5|7961|7956|416
1657697100000|2022-07-13 07:25:00|7969.5|7964.5|7973|7968|7977|7972|7961.5|7956.5|330
1657697400000|2022-07-13 07:30:00|7972.5|7967.5|7973|7968|7982.5|7977.5|7967.5|7962.5|933
1657697700000|2022-07-13 07:35:00|7972.5|7967.5|7978.5|7973.5|7985|7980|7967|7962|411
1657698000000|2022-07-13 07:40:00|7979.5|7974.5|7979|7974|7987.5|7982.5|7975.5|7970.5|519
1657698300000|2022-07-13 07:45:00|7977.5|7972.5|7973|7968|7978.5|7973.5|7967|7962|547
1657698600000|2022-07-13 07:50:00|7972.5|7967.5|7969.5|7964.5|7973|7968|7965|7960|113
1657698900000|2022-07-13 07:55:00|7969|7964|7973.5|7968.5|7975.5|7970.5|7966.5|7961.5|242
1657699200000|2022-07-13 08:00:00|7974|7969|7977.5|7972.5|7983.5|7978.5|7967|7962|155
1657699500000|2022-07-13 08:05:00|7977|7972|7957|7952|7979.5|7974.5|7952|7947|649
1657699800000|2022-07-13 08:10:00|7957.5|7952.5|7941.5|7936.5|7957.5|7952.5|7940|7935|218
1657700100000|2022-07-13 08:15:00|7941|7936|7946.5|7941.5|7950|7945|7937.5|7932.5|212
1657700400000|2022-07-13 08:20:00|7947.5|7942.5|7942|7937|7952|7947|7940.5|7935.5|425
1657700700000|2022-07-13 08:25:00|7942.5|7937.5|7946.5|7941.5|7947|7942|7941.5|7936.5|174
1657701000000|2022-07-13 08:30:00|7946|7941|7955.5|7950.5|7957.5|7952.5|7944|7939|132
1657701300000|2022-07-13 08:35:00|7955|7950|7967.5|7962.5|7969.5|7964.5|7953.5|7948.5|103
1657701600000|2022-07-13 08:40:00|7967|7962|7957|7952|7969|7964|7953.5|7948.5|818
1657701900000|2022-07-13 08:45:00|7957.5|7952.5|7966.5|7961.5|7968.5|7963.5|7955.5|7950.5|201
1657702200000|2022-07-13 08:50:00|7967.5|7962.5|7966|7961|7972|7967|7964|7959|242
1657702500000|2022-07-13 08:55:00|7966.5|7961.5|7972.5|7967.5|7976.5|7971.5|7963.5|7958.5|307
1657702800000|2022-07-13 09:00:00|7972|7967|7974.5|7969.5|7975.5|7970.5|7968.5|7963.5|110
1657703100000|2022-07-13 09:05:00|7975|7970|7979.5|7974.5|7985.5|7980.5|7974.5|7969.5|176
1657703400000|2022-07-13 09:10:00|7980|7975|7976.5|7971.5|7981.5|7976.5|7972|7967|206
1657703700000|2022-07-13 09:15:00|7976|7971|7963|7958|7980|7975|7963|7958|366
1657704000000|2022-07-13 09:20:00|7962.5|7957.5|7967.5|7962.5|7973.5|7968.5|7962.5|7957.5|106
1657704300000|2022-07-13 09:25:00|7967|7962|7968.5|7963.5|7973|7968|7964.5|7959.5|78
1657704600000|2022-07-13 09:30:00|7969|7964|7968.5|7963.5|7969|7964|7958.5|7953.5|135
1657704900000|2022-07-13 09:35:00|7969|7964|7957.5|7952.5|7972|7967|7956.5|7951.5|165
1657705200000|2022-07-13 09:40:00|7958|7953|7955|7950|7961|7956|7955|7950|92
1657705500000|2022-07-13 09:45:00|7956|7951|7962|7957|7964.5|7959.5|7955.5|7950.5|138
1657705800000|2022-07-13 09:50:00|7962.5|7957.5|7966|7961|7970|7965|7961.5|7956.5|190
1657706100000|2022-07-13 09:55:00|7965.5|7960.5|7970|7965|7970.5|7965.5|7964|7959|105
1657706400000|2022-07-13 10:00:00|7970.5|7965.5|7963.5|7958.5|7973.5|7968.5|7963|7958|107
1657706700000|2022-07-13 10:05:00|7964|7959|7966.5|7961.5|7969.5|7964.5|7962.5|7957.5|95
1657707000000|2022-07-13 10:10:00|7967|7962|7967.5|7962.5|7969.5|7964.5|7965.5|7960.5|82
1657707300000|2022-07-13 10:15:00|7968|7963|7969|7964|7973|7968|7967|7962|112
1657707600000|2022-07-13 10:20:00|7969.5|7964.5|7966|7961|7969.5|7964.5|7965|7960|328
1657707900000|2022-07-13 10:25:00|7965.5|7960.5|7953|7948|7966|7961|7948.5|7943.5|357
1657708200000|2022-07-13 10:30:00|7953.5|7948.5|7958|7953|7958|7953|7952|7947|117
1657708500000|2022-07-13 10:35:00|7959|7954|7963.5|7958.5|7964|7959|7955.5|7950.5|141
1657708800000|2022-07-13 10:40:00|7964|7959|7962.5|7957.5|7966.5|7961.5|7960.5|7955.5|154
1657709100000|2022-07-13 10:45:00|7961.5|7956.5|7959.5|7954.5|7964|7959|7956|7951|99
1657709400000|2022-07-13 10:50:00|7960|7955|7961.5|7956.5|7965.5|7960.5|7960|7955|89
1657709700000|2022-07-13 10:55:00|7961|7956|7966.5|7961.5|7966.5|7961.5|7959|7954|123
1657710000000|2022-07-13 11:00:00|7966|7961|7963.5|7958.5|7967|7962|7961.5|7956.5|96
1657710300000|2022-07-13 11:05:00|7963|7958|7964.5|7959.5|7965|7960|7960|7955|76
1657710600000|2022-07-13 11:10:00|7965|7960|7969|7964|7972.5|7967.5|7964.5|7959.5|116
1657710900000|2022-07-13 11:15:00|7968.5|7963.5|7970.5|7965.5|7974|7969|7968|7963|72
1657711200000|2022-07-13 11:20:00|7970|7965|7961.5|7956.5|7973.5|7968.5|7959|7954|172
1657711500000|2022-07-13 11:25:00|7962|7957|7959.5|7954.5|7964.5|7959.5|7958.5|7953.5|133
1657711800000|2022-07-13 11:30:00|7959|7954|7965.5|7960.5|7965.5|7960.5|7957.5|7952.5|120
1657712100000|2022-07-13 11:35:00|7966|7961|7968.5|7963.5|7969|7964|7962.5|7957.5|181
1657712400000|2022-07-13 11:40:00|7968.9|7963.9|7966.9|7961.9|7973.9|7968.9|7963.9|7958.9|191
1657712700000|2022-07-13 11:45:00|7967.4|7962.4|7979.9|7974.9|7979.9|7974.9|7967.4|7962.4|102
1657713000000|2022-07-13 11:50:00|7980.4|7975.4|7969.9|7964.9|7980.9|7975.9|7968.4|7963.4|148
1657713300000|2022-07-13 11:55:00|7970.4|7965.4|7968.4|7963.4|7975.9|7970.9|7966.9|7961.9|116
1657713600000|2022-07-13 12:00:00|7968.9|7963.9|7969.9|7964.9|7975.4|7970.4|7963.4|7958.4|146
1657713900000|2022-07-13 12:05:00|7969.4|7964.4|7969.9|7964.9|7972.4|7967.4|7966.4|7961.4|104
1657714200000|2022-07-13 12:10:00|7970.4|7965.4|7973.9|7968.9|7975.9|7970.9|7965.9|7960.9|110
1657714500000|2022-07-13 12:15:00|7972.9|7967.9|7971.4|7966.4|7973.9|7968.9|7967.9|7962.9|99
1657714800000|2022-07-13 12:20:00|7971.9|7966.9|7975.4|7970.4|7977.9|7972.9|7969.9|7964.9|89
1657715100000|2022-07-13 12:25:00|7974.9|7969.9|7995.9|7990.9|8007.4|8002.4|7974.9|7969.9|263
1657715400000|2022-07-13 12:30:00|7996.4|7991.4|7919.9|7914.9|7996.9|7991.9|7913.4|7908.4|1496
1657715700000|2022-07-13 12:35:00|7919.4|7914.4|7915.4|7910.4|7927.9|7922.9|7912.4|7907.4|313
1657716000000|2022-07-13 12:40:00|7915.9|7910.9|7916.4|7911.4|7919.9|7914.9|7906.4|7901.4|244
1657716300000|2022-07-13 12:45:00|7916.9|7911.9|7918.4|7913.4|7918.9|7913.9|7900.9|7895.9|243
1657716600000|2022-07-13 12:50:00|7918.9|7913.9|7944.9|7939.9|7945.9|7940.9|7917.9|7912.9|556
1657716900000|2022-07-13 12:55:00|7944.4|7939.4|7941.9|7936.9|7946.9|7941.9|7931.9|7926.9|330
1657717200000|2022-07-13 13:00:00|7940.9|7935.9|7944.9|7939.9|7947.4|7942.4|7934.4|7929.4|237
1657717500000|2022-07-13 13:05:00|7945.4|7940.4|7930.9|7925.9|7945.9|7940.9|7928.9|7923.9|171
1657717800000|2022-07-13 13:10:00|7930.4|7925.4|7929.4|7924.4|7936.4|7931.4|7923.9|7918.9|133
1657718100000|2022-07-13 13:15:00|7928.9|7923.9|7927.9|7922.9|7934.4|7929.4|7921.9|7916.9|118
1657718400000|2022-07-13 13:20:00|7926.9|7921.9|7907.9|7902.9|7928.4|7923.4|7906.9|7901.9|131
1657718700000|2022-07-13 13:25:00|7908.4|7903.4|7894.9|7889.9|7909.9|7904.9|7893.9|7888.9|162
1657719000000|2022-07-13 13:30:00|7895.9|7890.9|7918.9|7913.9|7920.9|7915.9|7893.4|7888.4|681
1657719300000|2022-07-13 13:35:00|7919.4|7914.4|7942.4|7937.4|7942.9|7937.9|7911.9|7906.9|475
1657719600000|2022-07-13 13:40:00|7942.9|7937.9|7935.9|7930.9|7950.9|7945.9|7932.9|7927.9|335
1657719900000|2022-07-13 13:45:00|7934.9|7929.9|7951.4|7946.4|7951.9|7946.9|7923.4|7918.4|1033
1657720200000|2022-07-13 13:50:00|7952.9|7947.9|7947.9|7942.9|7952.9|7947.9|7944.4|7939.4|209
1657720500000|2022-07-13 13:55:00|7948.4|7943.4|7941.9|7936.9|7949.9|7944.9|7938.9|7933.9|240
1657720800000|2022-07-13 14:00:00|7942.9|7937.9|7923.9|7918.9|7943.4|7938.4|7920.9|7915.9|302
1657721100000|2022-07-13 14:05:00|7923.4|7918.4|7919.9|7914.9|7926.4|7921.4|7907.9|7902.9|260
1657721400000|2022-07-13 14:10:00|7919.8|7914.8|7916.3|7911.3|7925.8|7920.8|7915.8|7910.8|670
1657721700000|2022-07-13 14:15:00|7915.8|7910.8|7901.8|7896.8|7920.8|7915.8|7901.8|7896.8|258
1657722000000|2022-07-13 14:20:00|7900.8|7895.8|7905.3|7900.3|7910.8|7905.8|7896.8|7891.8|307
1657722300000|2022-07-13 14:25:00|7904.8|7899.8|7918.8|7913.8|7920.8|7915.8|7901.3|7896.3|333
1657722600000|2022-07-13 14:30:00|7918.3|7913.3|7923.8|7918.8|7931.8|7926.8|7911.8|7906.8|192
1657722900000|2022-07-13 14:35:00|7924.3|7919.3|7921.8|7916.8|7930.3|7925.3|7917.8|7912.8|254
1657723200000|2022-07-13 14:40:00|7922.3|7917.3|7933.8|7928.8|7933.8|7928.8|7918.8|7913.8|234
1657723500000|2022-07-13 14:45:00|7932.8|7927.8|7940.8|7935.8|7942.3|7937.3|7930.8|7925.8|437
1657723800000|2022-07-13 14:50:00|7941.3|7936.3|7941.8|7936.8|7947.3|7942.3|7939.8|7934.8|312
1657724100000|2022-07-13 14:55:00|7942.3|7937.3|7945.8|7940.8|7953.8|7948.8|7941.8|7936.8|204
1657724400000|2022-07-13 15:00:00|7946.3|7941.3|7950.8|7945.8|7952.8|7947.8|7940.8|7935.8|155
1657724700000|2022-07-13 15:05:00|7951.3|7946.3|7956.8|7951.8|7966.3|7961.3|7951.3|7946.3|209
1657725000000|2022-07-13 15:10:00|7956.3|7951.3|7963.3|7958.3|7963.8|7958.8|7955.8|7950.8|202
1657725300000|2022-07-13 15:15:00|7962.8|7957.8|7955.8|7950.8|7965.3|7960.3|7954.3|7949.3|177
1657725600000|2022-07-13 15:20:00|7956.3|7951.3|7955.8|7950.8|7963.3|7958.3|7955.8|7950.8|1065
1657725900000|2022-07-13 15:25:00|7955.3|7950.3|7949.8|7944.8|7956.8|7951.8|7948.3|7943.3|373
1657726200000|2022-07-13 15:30:00|7950.8|7943.8|7946.8|7939.8|7950.8|7944.8|7942.8|7935.8|559
1657726500000|2022-07-13 15:35:00|7945.8|7940.8|7948.8|7941.8|7951.8|7944.8|7943.8|7937.8|244
1657726800000|2022-07-13 15:40:00|7947.8|7940.8|7950.8|7944.8|7957.8|7951.8|7945.8|7939.8|116
1657727100000|2022-07-13 15:45:00|7949.8|7943.8|7955.8|7948.8|7955.8|7949.8|7947.8|7940.8|22
1657727400000|2022-07-13 15:50:00|7956.8|7949.8|7956.8|7949.8|7962.8|7955.8|7955.8|7948.8|40
1657727700000|2022-07-13 15:55:00|7957.8|7950.8|7954.8|7947.8|7957.8|7950.8|7952.8|7946.8|56
1657728000000|2022-07-13 16:00:00|7955.8|7948.8|7962.8|7955.8|7962.8|7956.8|7953.8|7947.8|29
1657728300000|2022-07-13 16:05:00|7961.8|7954.8|7968.8|7961.8|7968.8|7962.8|7960.8|7954.8|29
1657728600000|2022-07-13 16:10:00|7967.8|7960.8|7956.8|7950.8|7967.8|7960.8|7955.8|7949.8|26
1657728900000|2022-07-13 16:15:00|7955.8|7949.8|7957.8|7950.8|7957.8|7950.8|7952.8|7945.8|21
1657729200000|2022-07-13 16:20:00|7956.8|7949.8|7958.8|7951.8|7958.8|7952.8|7951.8|7945.8|21
1657729500000|2022-07-13 16:25:00|7957.8|7952.8|7962.8|7956.8|7963.8|7957.8|7956.8|7949.8|12
1657729800000|2022-07-13 16:30:00|7963.8|7955.8|7965.8|7958.8|7965.8|7959.8|7961.8|7954.8|14
1657730100000|2022-07-13 16:35:00|7964.8|7957.8|7965.8|7958.8|7965.8|7959.8|7961.8|7955.8|28
1657730400000|2022-07-13 16:40:00|7964.8|7957.8|7966.8|7960.8|7966.8|7960.8|7962.8|7955.8|47
1657730700000|2022-07-13 16:45:00|7967.8|7959.8|7967.8|7960.8|7968.8|7961.8|7963.8|7956.8|6
1657731000000|2022-07-13 16:50:00|7966.8|7959.8|7971.8|7964.8|7971.8|7964.8|7965.8|7958.8|15
1657731300000|2022-07-13 16:55:00|7970.8|7965.8|7968.8|7961.8|7971.8|7965.8|7965.8|7959.8|14
1657731600000|2022-07-13 17:00:00|7967.8|7962.8|7974.8|7967.8|7980.8|7973.8|7967.8|7960.8|48
1657731900000|2022-07-13 17:05:00|7973.8|7968.8|7972.8|7965.8|7979.8|7972.8|7966.8|7959.8|40
1657732200000|2022-07-13 17:10:00|7973.8|7964.8|7980.8|7974.8|7980.8|7974.8|7970.8|7963.8|22
1657732500000|2022-07-13 17:15:00|7982.8|7975.8|7965.8|7958.8|7982.8|7975.8|7963.8|7956.8|17
1657732800000|2022-07-13 17:20:00|7964.8|7959.8|7968.8|7961.8|7969.8|7962.8|7962.8|7955.8|16
1657733100000|2022-07-13 17:25:00|7967.8|7962.8|7968.8|7960.8|7969.8|7962.8|7963.8|7956.8|8
1657733400000|2022-07-13 17:30:00|7967.8|7961.8|7965.8|7958.8|7969.8|7961.8|7961.8|7955.8|11
1657733700000|2022-07-13 17:35:00|7964.8|7957.8|7961.8|7953.8|7965.8|7958.8|7960.8|7953.8|60
1657734000000|2022-07-13 17:40:00|7960.8|7954.8|7969.8|7961.8|7969.8|7962.8|7960.8|7954.8|11
1657734300000|2022-07-13 17:45:00|7970.8|7962.8|7975.8|7967.8|7975.8|7967.8|7967.8|7960.8|22
1657734600000|2022-07-13 17:50:00|7976.8|7968.8|7972.8|7962.8|7978.8|7970.8|7964.8|7957.8|41
1657734900000|2022-07-13 17:55:00|7971.8|7961.8|7974|7962|7974|7964.8|7966.8|7958.8|14
1657735200000|2022-07-13 18:00:00|7971.7|7959.7|7944.6|7932.6|7971.7|7959.7|7942.4|7930.4|0
1657735500000|2022-07-13 18:05:00|7942.4|7930.4|7947|7935|7956.3|7944.3|7942.4|7930.4|0
1657735800000|2022-07-13 18:10:00|7947.1|7935.1|7956|7944|7958.3|7946.3|7944.8|7932.8|0
1657736100000|2022-07-13 18:15:00|7957.1|7945.1|7960.5|7948.5|7960.5|7948.5|7950|7938|0
1657736400000|2022-07-13 18:20:00|7960.4|7948.4|7967.5|7955.5|7967.5|7955.5|7955.7|7943.7|0
1657736700000|2022-07-13 18:25:00|7967.4|7955.4|7972.1|7960.1|7972.1|7960.1|7960.4|7948.4|0
1657737000000|2022-07-13 18:30:00|7972|7960|7979.1|7967.1|7979.2|7967.2|7970.9|7958.9|0
1657737300000|2022-07-13 18:35:00|7979.2|7967.2|7980.2|7968.2|7981.5|7969.5|7974.5|7962.5|0
1657737600000|2022-07-13 18:40:00|7980.1|7968.1|7976.7|7964.7|7982.5|7970.5|7976.7|7964.7|0
1657737900000|2022-07-13 18:45:00|7976.8|7964.8|7974.4|7962.4|7983.6|7971.6|7972.1|7960.1|0
1657738200000|2022-07-13 18:50:00|7974.3|7962.3|7973|7961|7979.1|7967.1|7970.8|7958.8|0
1657738500000|2022-07-13 18:55:00|7971.9|7959.9|7987|7975|7987|7975|7966|7954|0
1657738800000|2022-07-13 19:00:00|7984.8|7972.8|7982.2|7970.2|7987.1|7975.1|7975.3|7963.3|0
1657739100000|2022-07-13 19:05:00|7982.3|7970.3|7970.5|7958.5|7982.3|7970.3|7968.1|7956.1|0
1657739400000|2022-07-13 19:10:00|7972.8|7960.8|7977.5|7965.5|7979.8|7967.8|7970.4|7958.4|0
1657739700000|2022-07-13 19:15:00|7976.4|7964.4|7977.6|7965.6|7977.7|7965.7|7972.9|7960.9|0
1657740000000|2022-07-13 19:20:00|7977.7|7965.7|7975|7963|7979.9|7967.9|7972.9|7960.9|0
1657740300000|2022-07-13 19:25:00|7972.8|7960.8|7968|7956|7975|7963|7968|7956|0
1657740600000|2022-07-13 19:30:00|7970.2|7958.2|7958.6|7946.6|7971.5|7959.5|7956.3|7944.3|0
1657740900000|2022-07-13 19:35:00|7958.5|7946.5|7965.6|7953.6|7965.6|7953.6|7956.2|7944.2|0
1657741200000|2022-07-13 19:40:00|7964.5|7952.5|7958.5|7946.5|7965.6|7953.6|7956.2|7944.2|0
1657741500000|2022-07-13 19:45:00|7958.4|7946.4|7960.7|7948.7|7960.8|7948.8|7956.1|7944.1|0
1657741800000|2022-07-13 19:50:00|7960.6|7948.6|7960.8|7948.8|7963.2|7951.2|7953.7|7941.7|0
1657742100000|2022-07-13 19:55:00|7960.9|7948.9|7958.2|7946.2|7970|7958|7956.2|7944.2|0
1657742400000|2022-07-13 20:00:00|7959.9|7947.9|7960.4|7948.4|7962.7|7950.7|7956.7|7944.7|0
1657742700000|2022-07-13 20:05:00|7959.9|7947.9|7956.7|7944.7|7960.9|7948.9|7954.6|7942.6|0
1657743000000|2022-07-13 20:10:00|7957.2|7945.2|7950.9|7938.9|7959.5|7947.5|7950.9|7938.9|0
1657743300000|2022-07-13 20:15:00|7951.4|7939.4|7947.7|7935.7|7953|7941|7947.5|7935.5|0
1657743600000|2022-07-13 20:20:00|7947.5|7935.5|7948.2|7936.2|7948.6|7936.6|7946.8|7934.8|0
1657743900000|2022-07-13 20:25:00|7948.1|7936.1|7949.5|7937.5|7949.5|7937.5|7945.8|7933.8|0
1657744200000|2022-07-13 20:30:00|7949.1|7937.1|7949.5|7937.5|7950.5|7938.5|7949.1|7937.1|0
1657744500000|2022-07-13 20:35:00|7949.6|7937.6|7948.4|7936.4|7950|7938|7946.3|7934.3|0
1657744800000|2022-07-13 20:40:00|7948.8|7936.8|7946.5|7934.5|7949.3|7937.3|7946.5|7934.5|0
1657745100000|2022-07-13 20:45:00|7946.7|7934.7|7946.1|7934.1|7947.4|7935.4|7944.7|7932.7|0
1657745400000|2022-07-13 20:50:00|7945.7|7933.7|7947.9|7935.9|7948.6|7936.6|7944.9|7932.9|0
1657745700000|2022-07-13 20:55:00|7947.6|7935.6|7946.7|7934.7|7949|7937|7946.5|7934.5|0
1657746000000|2022-07-13 21:00:00|7947.2|7935.2|7946.9|7934.9|7947.2|7935.2|7946.7|7934.7|0
1657746300000|2022-07-13 21:05:00|7946.7|7934.7|7946.9|7934.9|7947.2|7935.2|7946.7|7934.7|0
1657746600000|2022-07-13 21:10:00|7946.7|7934.7|7945.8|7933.8|7946.7|7934.7|7944.9|7932.9|0
1657746900000|2022-07-13 21:15:00|7945.1|7933.1|7945.3|7933.3|7945.6|7933.6|7944.9|7932.9|0
1657747200000|2022-07-13 21:20:00|7945.6|7933.6|7945.3|7933.3|7946|7934|7945.3|7933.3|0
1657747500000|2022-07-13 21:25:00|7945.4|7933.4|7948.2|7936.2|7948.2|7936.2|7945.4|7933.4|0
1657747800000|2022-07-13 21:30:00|7946|7934|7945.6|7933.6|7946.3|7934.3|7945.6|7933.6|0
1657748100000|2022-07-13 21:35:00|7946|7934|7945.8|7933.8|7946|7934|7945.8|7933.8|0
1657748400000|2022-07-13 21:40:00|7946|7934|7946|7934|7946|7934|7946|7934|0
1657748700000|2022-07-13 21:45:00|7946.3|7934.3|7946|7934|7946.3|7934.3|7945.8|7933.8|0
1657749000000|2022-07-13 21:50:00|7945.8|7933.8|7945.8|7933.8|7946|7934|7945.8|7933.8|0
1657749300000|2022-07-13 21:55:00|7946|7934|7945.8|7933.8|7946|7934|7945.3|7933.3|0
1657749600000|2022-07-13 22:00:00|7945.6|7933.6|7944.2|7932.2|7947.2|7935.2|7940.7|7928.7|0
1657749900000|2022-07-13 22:05:00|7944.1|7932.1|7938.4|7926.4|7944.1|7932.1|7937.7|7925.7|0
1657750200000|2022-07-13 22:10:00|7938.6|7926.6|7940.7|7928.7|7940.9|7928.9|7937.9|7925.9|0
1657750500000|2022-07-13 22:15:00|7940.5|7928.5|7941.7|7929.7|7943.7|7931.7|7940.5|7928.5|0
1657750800000|2022-07-13 22:20:00|7942.1|7930.1|7941.2|7929.2|7942.6|7930.6|7939.8|7927.8|0
1657751100000|2022-07-13 22:25:00|7941.7|7929.7|7941.7|7929.7|7942.1|7930.1|7938.2|7926.2|0
1657751400000|2022-07-13 22:30:00|7941.2|7929.2|7933.6|7921.6|7942.1|7930.1|7933.6|7921.6|0
1657751700000|2022-07-13 22:35:00|7934.1|7922.1|7928|7916|7934.1|7922.1|7927.1|7915.1|0
1657752000000|2022-07-13 22:40:00|7928.2|7916.2|7926.6|7914.6|7930.8|7918.8|7926.6|7914.6|0
1657752300000|2022-07-13 22:45:00|7926.2|7914.2|7927.5|7915.5|7929.9|7917.9|7924|7912|0
1657752600000|2022-07-13 22:50:00|7927.7|7915.7|7929.8|7917.8|7932.6|7920.6|7927.5|7915.5|0
1657752900000|2022-07-13 22:55:00|7930|7918|7930.3|7918.3|7931.2|7919.2|7928.9|7916.9|0
1657753200000|2022-07-13 23:00:00|7930.2|7918.2|7933.6|7921.6|7936.6|7924.6|7929.4|7917.4|0
1657753500000|2022-07-13 23:05:00|7933.4|7921.4|7933.6|7921.6|7933.8|7921.8|7931.3|7919.3|0
1657753800000|2022-07-13 23:10:00|7933.8|7921.8|7923.7|7911.7|7933.8|7921.8|7923.2|7911.2|0
1657754100000|2022-07-13 23:15:00|7923.6|7911.6|7921|7909|7924.6|7912.6|7921|7909|0
1657754400000|2022-07-13 23:20:00|7921.4|7909.4|7925.8|7913.8|7926.5|7914.5|7921|7909|0
1657754700000|2022-07-13 23:25:00|7926|7914|7922.8|7910.8|7926.5|7914.5|7922.3|7910.3|0
1657755000000|2022-07-13 23:30:00|7923|7911|7924.2|7912.2|7926.7|7914.7|7922.3|7910.3|0
1657755300000|2022-07-13 23:35:00|7924.4|7912.4|7913.5|7901.5|7924.8|7912.8|7913.5|7901.5|0
1657755600000|2022-07-13 23:40:00|7913.6|7901.6|7916.4|7904.4|7916.4|7904.4|7910|7898|0
1657755900000|2022-07-13 23:45:00|7916.3|7904.3|7915.4|7903.4|7916.4|7904.4|7913.1|7901.1|0
1657756200000|2022-07-13 23:50:00|7915|7903|7918.2|7906.2|7920.3|7908.3|7915|7903|0
1657756500000|2022-07-13 23:55:00|7918.4|7906.4|7918.4|7906.4|7920.3|7908.3|7918.2|7906.2|0
1657756800000|2022-07-14 00:00:00|7918|7906|7924.6|7912.6|7925.1|7913.1|7912.7|7900.7|0
1657757100000|2022-07-14 00:05:00|7925.1|7913.1|7925.5|7913.5|7926.7|7914.7|7923.2|7911.2|0
1657757400000|2022-07-14 00:10:00|7926|7914|7926.7|7914.7|7927.1|7915.1|7923.2|7911.2|0
1657757700000|2022-07-14 00:15:00|7922.2|7910.2|7929.3|7917.3|7931.6|7919.6|7918|7906|0
1657758000000|2022-07-14 00:20:00|7929.4|7917.4|7922.6|7910.6|7932.7|7920.7|7922.6|7910.6|0
1657758300000|2022-07-14 00:25:00|7922.5|7910.5|7924.8|7912.8|7927.1|7915.1|7920.3|7908.3|0
1657758600000|2022-07-14 00:30:00|7925.9|7913.9|7924.8|7912.8|7929.4|7917.4|7924.8|7912.8|0
1657758900000|2022-07-14 00:35:00|7927.1|7915.1|7922.6|7910.6|7927.1|7915.1|7920.3|7908.3|0
1657759200000|2022-07-14 00:40:00|7924.8|7912.8|7922.6|7910.6|7927.1|7915.1|7922.6|7910.6|0
1657759500000|2022-07-14 00:45:00|7920.4|7908.4|7924.8|7912.8|7924.8|7912.8|7920.2|7908.2|0
1657759800000|2022-07-14 00:50:00|7922.5|7910.5|7924.9|7912.9|7927.2|7915.2|7922.5|7910.5|0
1657760100000|2022-07-14 00:55:00|7924.8|7912.8|7924.8|7912.8|7927.2|7915.2|7922.6|7910.6|0
1657760400000|2022-07-14 01:00:00|7924.9|7912.9|7927.2|7915.2|7927.2|7915.2|7922.5|7910.5|0
1657760700000|2022-07-14 01:05:00|7927.1|7915.1|7929.4|7917.4|7929.4|7917.4|7924.8|7912.8|0
1657761000000|2022-07-14 01:10:00|7929.3|7917.3|7931.6|7919.6|7936.2|7924.2|7929.3|7917.3|0
1657761300000|2022-07-14 01:15:00|7931.7|7919.7|7940.7|7928.7|7940.7|7928.7|7931.7|7919.7|0
1657761600000|2022-07-14 01:20:00|7943|7931|7945.3|7933.3|7947.6|7935.6|7940.7|7928.7|0
1657761900000|2022-07-14 01:25:00|7945.2|7933.2|7945.2|7933.2|7947.5|7935.5|7943|7931|0
1657762200000|2022-07-14 01:30:00|7946.4|7934.4|7947.4|7935.4|7949.7|7937.7|7940.7|7928.7|0
1657762500000|2022-07-14 01:35:00|7946.3|7934.3|7949.7|7937.7|7951.9|7939.9|7942.9|7930.9|0
1657762800000|2022-07-14 01:40:00|7948.6|7936.6|7947.4|7935.4|7949.7|7937.7|7942.9|7930.9|0
1657763100000|2022-07-14 01:45:00|7948.6|7936.6|7945.1|7933.1|7949.7|7937.7|7945.1|7933.1|0
1657763400000|2022-07-14 01:50:00|7947.3|7935.3|7945.1|7933.1|7947.3|7935.3|7940.5|7928.5|0
1657763700000|2022-07-14 01:55:00|7947.4|7935.4|7954.3|7942.3|7958.9|7946.9|7947.4|7935.4|0
1657764000000|2022-07-14 02:00:00|7955.4|7943.4|7954.3|7942.3|7956.6|7944.6|7952|7940|0
1657764300000|2022-07-14 02:05:00|7956.5|7944.5|7954.3|7942.3|7958.9|7946.9|7952.1|7940.1|0
1657764600000|2022-07-14 02:10:00|7952.1|7940.1|7949.8|7937.8|7955.5|7943.5|7949.8|7937.8|0
1657764900000|2022-07-14 02:15:00|7949.9|7937.9|7947.5|7935.5|7951|7939|7945.3|7933.3|0
1657765200000|2022-07-14 02:20:00|7947.6|7935.6|7952.1|7940.1|7952.2|7940.2|7947.5|7935.5|0
1657765500000|2022-07-14 02:25:00|7952.2|7940.2|7949.9|7937.9|7954.4|7942.4|7949.9|7937.9|0
1657765800000|2022-07-14 02:30:00|7949.8|7937.8|7956.6|7944.6|7958.9|7946.9|7949.8|7937.8|0
1657766100000|2022-07-14 02:35:00|7957.8|7945.8|7965.7|7953.7|7965.8|7953.8|7956.6|7944.6|0
1657766400000|2022-07-14 02:40:00|7963.5|7951.5|7962.3|7950.3|7968|7956|7961.1|7949.1|0
1657766700000|2022-07-14 02:45:00|7963.4|7951.4|7958.9|7946.9|7963.4|7951.4|7956.6|7944.6|0
1657767000000|2022-07-14 02:50:00|7961.1|7949.1|7956.6|7944.6|7961.2|7949.2|7956.6|7944.6|0
1657767300000|2022-07-14 02:55:00|7958.8|7946.8|7958.9|7946.9|7961.1|7949.1|7958.8|7946.8|0
1657767600000|2022-07-14 03:00:00|7961.1|7949.1|7965.7|7953.7|7967.9|7955.9|7958.9|7946.9|0
1657767900000|2022-07-14 03:05:00|7966.8|7954.8|7968|7956|7970.3|7958.3|7965.6|7953.6|0
1657768200000|2022-07-14 03:10:00|7969.1|7957.1|7969.1|7957.1|7970.2|7958.2|7965.6|7953.6|0
1657768500000|2022-07-14 03:15:00|7968|7956|7965.7|7953.7|7970.2|7958.2|7965.7|7953.7|0
1657768800000|2022-07-14 03:20:00|7967.9|7955.9|7968.1|7956.1|7972.6|7960.6|7967.9|7955.9|0
1657769100000|2022-07-14 03:25:00|7970.3|7958.3|7972.7|7960.7|7975|7963|7968.1|7956.1|0
1657769400000|2022-07-14 03:30:00|7973.8|7961.8|7972.7|7960.7|7975|7963|7970.4|7958.4|0
1657769700000|2022-07-14 03:35:00|7975|7963|7969.9|7957.9|7977.2|7965.2|7968.8|7956.8|0
1657770000000|2022-07-14 03:40:00|7967.6|7955.6|7974.4|7962.4|7979.1|7967.1|7967.6|7955.6|0
1657770300000|2022-07-14 03:45:00|7974.5|7962.5|7967.6|7955.6|7974.5|7962.5|7967.6|7955.6|0
1657770600000|2022-07-14 03:50:00|7967.7|7955.7|7967.6|7955.6|7969.9|7957.9|7967.6|7955.6|0
1657770900000|2022-07-14 03:55:00|7965.3|7953.3|7965.4|7953.4|7967.6|7955.6|7965.3|7953.3|0
1657771200000|2022-07-14 04:00:00|7966.5|7954.5|7969.9|7957.9|7969.9|7957.9|7965.4|7953.4|0
1657771500000|2022-07-14 04:05:00|7968.8|7956.8|7965.3|7953.3|7969.9|7957.9|7963|7951|0
1657771800000|2022-07-14 04:10:00|7966.4|7954.4|7960.8|7948.8|7967.6|7955.6|7960.8|7948.8|0
1657772100000|2022-07-14 04:15:00|7963|7951|7963.1|7951.1|7965.4|7953.4|7960.8|7948.8|0
1657772400000|2022-07-14 04:20:00|7960.9|7948.9|7963.1|7951.1|7963.1|7951.1|7960.8|7948.8|0
1657772700000|2022-07-14 04:25:00|7965.4|7953.4|7965.4|7953.4|7965.4|7953.4|7965.4|7953.4|0
1657773000000|2022-07-14 04:30:00|7963.1|7951.1|7967.7|7955.7|7967.7|7955.7|7963.1|7951.1|0
1657773300000|2022-07-14 04:35:00|7968.8|7956.8|7967.7|7955.7|7970|7958|7967.7|7955.7|0
1657773600000|2022-07-14 04:40:00|7968.8|7956.8|7967.7|7955.7|7968.8|7956.8|7967.7|7955.7|0
1657773900000|2022-07-14 04:45:00|7968.8|7956.8|7969.7|7957.7|7972|7960|7967.4|7955.4|0
1657774200000|2022-07-14 04:50:00|7967.4|7955.4|7967.4|7955.4|7967.4|7955.4|7965.1|7953.1|0
1657774500000|2022-07-14 04:55:00|7967.3|7955.3|7969.6|7957.6|7969.6|7957.6|7966.2|7954.2|0
1657774800000|2022-07-14 05:00:00|7969.7|7957.7|7971.7|7959.7|7974.2|7962.2|7967.2|7955.2|0
1657775100000|2022-07-14 05:05:00|7974|7962|7969.4|7957.4|7974|7962|7967.2|7955.2|0
1657775400000|2022-07-14 05:10:00|7968.3|7956.3|7967.2|7955.2|7969.5|7957.5|7967.2|7955.2|0
1657775700000|2022-07-14 05:15:00|7969.5|7957.5|7967.2|7955.2|7971.8|7959.8|7964.9|7952.9|0
1657776000000|2022-07-14 05:20:00|7967.1|7955.1|7960.3|7948.3|7967.1|7955.1|7960.3|7948.3|0
1657776300000|2022-07-14 05:25:00|7962.5|7950.5|7962.5|7950.5|7964.8|7952.8|7959.1|7947.1|0
1657776600000|2022-07-14 05:30:00|7962.6|7950.6|7967|7955|7967.1|7955.1|7962.5|7950.5|0
1657776900000|2022-07-14 05:35:00|7965.9|7953.9|7955.8|7943.8|7967.1|7955.1|7955.8|7943.8|0
1657777200000|2022-07-14 05:40:00|7955.7|7943.7|7944.4|7932.4|7955.8|7943.8|7944.4|7932.4|0
1657777500000|2022-07-14 05:45:00|7944.3|7932.3|7942.4|7930.4|7946.6|7934.6|7940.1|7928.1|0
1657777800000|2022-07-14 05:50:00|7942.3|7930.3|7937.8|7925.8|7942.4|7930.4|7935.5|7923.5|0
1657778100000|2022-07-14 05:55:00|7935.6|7923.6|7935.6|7923.6|7937.9|7925.9|7933.3|7921.3|0
1657778400000|2022-07-14 06:00:00|7937.9|7925.9|7936.3|7931.3|7950.3|7945.3|7932.3|7923.6|36
1657778700000|2022-07-14 06:05:00|7936.8|7931.8|7935.8|7930.8|7943.8|7938.8|7933.3|7928.3|31
1657779000000|2022-07-14 06:10:00|7934.3|7929.3|7931.8|7926.8|7938.3|7933.3|7931.8|7926.8|45
1657779300000|2022-07-14 06:15:00|7930.3|7925.3|7922.8|7917.8|7931.8|7926.8|7920.3|7915.3|32
1657779600000|2022-07-14 06:20:00|7923.3|7918.3|7921.3|7916.3|7925.8|7920.8|7919.3|7914.3|26
1657779900000|2022-07-14 06:25:00|7921.8|7916.8|7921.8|7916.8|7923.3|7918.3|7917.8|7912.8|9
1657780200000|2022-07-14 06:30:00|7921.3|7916.3|7914.8|7909.8|7921.3|7916.3|7912.3|7907.3|19
1657780500000|2022-07-14 06:35:00|7914.3|7909.3|7914.3|7909.3|7917.3|7912.3|7912.8|7907.8|17
1657780800000|2022-07-14 06:40:00|7913.8|7908.8|7915.8|7910.8|7917.3|7912.3|7911.8|7906.8|2
1657781100000|2022-07-14 06:45:00|7915.3|7910.3|7921.3|7916.3|7923.3|7918.3|7914.3|7909.3|5
1657781400000|2022-07-14 06:50:00|7920.8|7915.8|7907.8|7902.8|7923.3|7918.3|7907.8|7902.8|44
1657781700000|2022-07-14 06:55:00|7908.3|7903.3|7910.3|7905.3|7911.3|7906.3|7901.3|7896.3|44
1657782000000|2022-07-14 07:00:00|7908.8|7903.8|7913.8|7908.8|7921.8|7916.8|7903.3|7898.3|417
1657782300000|2022-07-14 07:05:00|7914.8|7909.8|7918.3|7913.3|7925.3|7920.3|7906.3|7901.3|286
1657782600000|2022-07-14 07:10:00|7918.8|7913.8|7902.8|7897.8|7923.8|7918.8|7898.8|7893.8|167
1657782900000|2022-07-14 07:15:00|7903.8|7898.8|7903.3|7898.3|7917.8|7912.8|7896.3|7891.3|148
1657783200000|2022-07-14 07:20:00|7902.8|7897.8|7922.3|7917.3|7922.8|7917.8|7901.3|7896.3|147
1657783500000|2022-07-14 07:25:00|7921.8|7916.8|7923.8|7918.8|7926.8|7921.8|7917.3|7912.3|211
1657783800000|2022-07-14 07:30:00|7924.3|7919.3|7907.8|7902.8|7925.8|7920.8|7905.3|7900.3|120
1657784100000|2022-07-14 07:35:00|7908.8|7903.8|7899.8|7894.8|7917.8|7912.8|7899.8|7894.8|89
1657784400000|2022-07-14 07:40:00|7899.4|7894.4|7893.9|7888.9|7902.9|7897.9|7891.9|7886.9|71
1657784700000|2022-07-14 07:45:00|7893.4|7888.4|7890.4|7885.4|7903.4|7898.4|7890.4|7885.4|158
1657785000000|2022-07-14 07:50:00|7889.9|7884.9|7891.4|7886.4|7896.4|7891.4|7889.4|7884.4|78
1657785300000|2022-07-14 07:55:00|7891.9|7886.9|7879.4|7874.4|7891.9|7886.9|7874.9|7869.9|460
1657785600000|2022-07-14 08:00:00|7879.9|7874.9|7876.4|7871.4|7880.4|7875.4|7869.9|7864.9|131
1657785900000|2022-07-14 08:05:00|7875.9|7870.9|7875.4|7870.4|7877.4|7872.4|7868.4|7863.4|59
1657786200000|2022-07-14 08:10:00|7876.4|7871.4|7874.4|7869.4|7880.4|7875.4|7871.4|7866.4|92
1657786500000|2022-07-14 08:15:00|7873.9|7868.9|7885.4|7880.4|7890.4|7885.4|7859.4|7854.4|398
1657786800000|2022-07-14 08:20:00|7885.9|7880.9|7855.4|7850.4|7889.9|7884.9|7854.9|7849.9|168
1657787100000|2022-07-14 08:25:00|7854.9|7849.9|7856.4|7851.4|7857.9|7852.9|7847.4|7842.4|383
1657787400000|2022-07-14 08:30:00|7855.9|7850.9|7849.9|7844.9|7857.9|7852.9|7846.4|7841.4|119
1657787700000|2022-07-14 08:35:00|7850.4|7845.4|7840.9|7835.9|7854.4|7849.4|7839.9|7834.9|132
1657788000000|2022-07-14 08:40:00|7841.4|7836.4|7831.4|7826.4|7841.4|7836.4|7830.4|7825.4|99
1657788300000|2022-07-14 08:45:00|7830.9|7825.9|7831.9|7826.9|7837.9|7832.9|7829.4|7824.4|59
1657788600000|2022-07-14 08:50:00|7830.4|7825.4|7835.4|7830.4|7838.9|7833.9|7826.4|7821.4|66
1657788900000|2022-07-14 08:55:00|7835.9|7830.9|7838.4|7833.4|7842.4|7837.4|7829.4|7824.4|98
1657789200000|2022-07-14 09:00:00|7837.9|7832.9|7846.9|7841.9|7847.9|7842.9|7836.4|7831.4|66
1657789500000|2022-07-14 09:05:00|7847.4|7842.4|7850.4|7845.4|7850.4|7845.4|7842.9|7837.9|71
1657789800000|2022-07-14 09:10:00|7850.9|7845.9|7849.4|7844.4|7853.9|7848.9|7847.4|7842.4|541
1657790100000|2022-07-14 09:15:00|7849.9|7844.9|7849.9|7844.9|7853.9|7848.9|7843.4|7838.4|117
1657790400000|2022-07-14 09:20:00|7849.4|7844.4|7842.4|7837.4|7857.4|7852.4|7840.9|7835.9|61
1657790700000|2022-07-14 09:25:00|7841.9|7836.9|7844.4|7839.4|7849.9|7844.9|7838.9|7833.9|75
1657791000000|2022-07-14 09:30:00|7843.9|7838.9|7835.4|7830.4|7847.9|7842.9|7834.9|7829.9|171
1657791300000|2022-07-14 09:35:00|7835.9|7830.9|7848.4|7843.4|7850.4|7845.4|7835.9|7830.9|51
1657791600000|2022-07-14 09:40:00|7848.9|7843.9|7858.4|7853.4|7862.4|7857.4|7847.4|7842.4|156
1657791900000|2022-07-14 09:45:00|7858.9|7853.9|7857.9|7852.9|7861.9|7856.9|7856.4|7851.4|40
1657792200000|2022-07-14 09:50:00|7858.4|7853.4|7864.4|7859.4|7864.4|7859.4|7854.4|7849.4|102
1657792500000|2022-07-14 09:55:00|7863.9|7858.9|7864.4|7859.4|7867.4|7862.4|7859.9|7854.9|96
1657792800000|2022-07-14 10:00:00|7863.4|7858.4|7856.9|7851.9|7864.4|7859.4|7854.4|7849.4|237
1657793100000|2022-07-14 10:05:00|7856.4|7851.4|7859.9|7854.9|7863.4|7858.4|7855.4|7850.4|28
1657793400000|2022-07-14 10:10:00|7859.4|7854.4|7854.9|7849.9|7860.9|7855.9|7854.9|7849.9|14
1657793700000|2022-07-14 10:15:00|7854.4|7849.4|7851.9|7846.9|7857.9|7852.9|7850.9|7845.9|22
1657794000000|2022-07-14 10:20:00|7851.4|7846.4|7851.9|7846.9|7857.9|7852.9|7849.9|7844.9|24
1657794300000|2022-07-14 10:25:00|7851.4|7846.4|7851.9|7846.9|7855.4|7850.4|7849.4|7844.4|12
1657794600000|2022-07-14 10:30:00|7851.4|7846.4|7851.9|7846.9|7852.4|7847.4|7844.9|7839.9|57
1657794900000|2022-07-14 10:35:00|7852.4|7847.4|7849.9|7844.9|7852.9|7847.9|7845.4|7840.4|31
1657795200000|2022-07-14 10:40:00|7849.4|7844.4|7842.4|7837.4|7850.4|7845.4|7839.9|7834.9|24
1657795500000|2022-07-14 10:45:00|7841.9|7836.9|7820.9|7815.9|7846.4|7841.4|7819.9|7814.9|66
1657795800000|2022-07-14 10:50:00|7821.4|7816.4|7817.4|7812.4|7823.9|7818.9|7811.9|7806.9|396
1657796100000|2022-07-14 10:55:00|7817.9|7812.9|7819.4|7814.4|7822.4|7817.4|7810.9|7805.9|29
1657796400000|2022-07-14 11:00:00|7818.9|7813.9|7820.9|7815.9|7829.4|7824.4|7818.9|7813.9|32
1657796700000|2022-07-14 11:05:00|7820.4|7815.4|7819.9|7814.9|7822.9|7817.9|7817.4|7812.4|29
1657797000000|2022-07-14 11:10:00|7819.4|7814.4|7818.4|7813.4|7820.9|7815.9|7810.9|7805.9|68
1657797300000|2022-07-14 11:15:00|7817.9|7812.9|7819.9|7814.9|7824.9|7819.9|7813.9|7808.9|40
1657797600000|2022-07-14 11:20:00|7820.4|7815.4|7822.9|7817.9|7826.9|7821.9|7818.9|7813.9|46
1657797900000|2022-07-14 11:25:00|7822.4|7817.4|7823.4|7818.4|7824.9|7819.9|7816.9|7811.9|117
1657798200000|2022-07-14 11:30:00|7822.9|7817.9|7829.9|7824.9|7840.9|7835.9|7821.9|7816.9|35
1657798500000|2022-07-14 11:35:00|7829.4|7824.4|7809.2|7804.2|7829.4|7824.4|7809.2|7804.2|25
1657798800000|2022-07-14 11:40:00|7809.9|7804.9|7808.9|7803.9|7816.9|7811.9|7805.9|7800.9|110
1657799100000|2022-07-14 11:45:00|7808.4|7803.4|7815.9|7810.9|7817.9|7812.9|7807.9|7802.9|26
1657799400000|2022-07-14 11:50:00|7815.4|7810.4|7811.9|7806.9|7818.4|7813.4|7808.9|7803.9|140
1657799700000|2022-07-14 11:55:00|7812.4|7807.4|7818.4|7813.4|7821.4|7816.4|7812.4|7807.4|16
1657800000000|2022-07-14 12:00:00|7817.9|7812.9|7806.9|7801.9|7820.9|7815.9|7803.9|7798.9|24
1657800300000|2022-07-14 12:05:00|7807.4|7802.4|7788.9|7783.9|7810.9|7805.9|7787.9|7782.9|184
1657800600000|2022-07-14 12:10:00|7789.4|7784.4|7799.9|7794.9|7800.4|7795.4|7788.9|7783.9|36
1657800900000|2022-07-14 12:15:00|7800.4|7795.4|7804.9|7799.9|7806.9|7801.9|7797.4|7792.4|36
1657801200000|2022-07-14 12:20:00|7804.4|7799.4|7798.4|7793.4|7807.4|7802.4|7797.9|7792.9|26
1657801500000|2022-07-14 12:25:00|7797.9|7792.9|7795.9|7790.9|7801.9|7796.9|7792.9|7787.9|65
1657801800000|2022-07-14 12:30:00|7800.4|7795.4|7798.4|7793.4|7804.4|7799.4|7771.9|7766.9|95
1657802100000|2022-07-14 12:35:00|7800.9|7795.9|7799.4|7794.4|7803.9|7798.9|7795.9|7790.9|44
1657802400000|2022-07-14 12:40:00|7798.9|7793.9|7781.9|7776.9|7798.9|7793.9|7781.9|7776.9|35
1657802700000|2022-07-14 12:45:00|7781.4|7776.4|7782.9|7777.9|7786.9|7781.9|7777.9|7772.9|102
1657803000000|2022-07-14 12:50:00|7782.4|7777.4|7786.4|7781.4|7789.9|7784.9|7780.9|7775.9|66
1657803300000|2022-07-14 12:55:00|7785.9|7780.9|7783.9|7778.9|7788.4|7783.4|7777.9|7772.9|47
1657803600000|2022-07-14 13:00:00|7783.4|7778.4|7786.9|7781.9|7790.9|7785.9|7780.9|7775.9|55
1657803900000|2022-07-14 13:05:00|7786.4|7781.4|7772.4|7767.4|7791.9|7786.9|7770.9|7765.9|32
1657804200000|2022-07-14 13:10:00|7772.9|7767.9|7771.9|7766.9|7773.9|7768.9|7766.9|7761.9|63
1657804500000|2022-07-14 13:15:00|7771.4|7766.4|7785.9|7780.9|7786.9|7781.9|7770.9|7765.9|49
1657804800000|2022-07-14 13:20:00|7785.4|7780.4|7787.9|7782.9|7795.9|7790.9|7783.9|7778.9|24
1657805100000|2022-07-14 13:25:00|7787.4|7782.4|7793.9|7788.9|7799.9|7794.9|7785.4|7780.4|173
1657805400000|2022-07-14 13:30:00|7794.4|7789.4|7795.4|7790.4|7800.9|7795.9|7786.4|7781.4|477
1657805700000|2022-07-14 13:35:00|7793.9|7788.9|7781.9|7776.9|7797.4|7792.4|7780.9|7775.9|203
1657806000000|2022-07-14 13:40:00|7781.4|7776.4|7776.9|7771.9|7783.9|7778.9|7774.9|7769.9|44
1657806300000|2022-07-14 13:45:00|7776.4|7771.4|7787.9|7782.9|7793.4|7788.4|7775.9|7770.9|229
1657806600000|2022-07-14 13:50:00|7787.4|7782.4|7796.9|7791.9|7802.4|7797.4|7785.4|7780.4|171
1657806900000|2022-07-14 13:55:00|7797.9|7792.9|7791.9|7786.9|7799.9|7794.9|7791.9|7786.9|54
1657807200000|2022-07-14 14:00:00|7791.4|7786.4|7777.9|7772.9|7791.4|7786.4|7776.9|7771.9|149
1657807500000|2022-07-14 14:05:00|7778.4|7773.4|7781.4|7776.4|7782.9|7777.9|7772.9|7767.9|110
1657807800000|2022-07-14 14:10:00|7780.4|7775.4|7779.4|7774.4|7783.9|7778.9|7773.9|7768.9|121
1657808100000|2022-07-14 14:15:00|7778.9|7773.9|7773.9|7768.9|7782.9|7777.9|7770.9|7765.9|111
1657808400000|2022-07-14 14:20:00|7773.4|7768.4|7781.9|7776.9|7783.9|7778.9|7773.4|7768.4|113
1657808700000|2022-07-14 14:25:00|7781.4|7776.4|7786.4|7781.4|7790.9|7785.9|7778.9|7773.9|110
1657809000000|2022-07-14 14:30:00|7786.9|7781.9|7792.9|7787.9|7802.9|7797.9|7786.9|7781.9|150
1657809300000|2022-07-14 14:35:00|7793.4|7788.4|7793.9|7788.9|7797.9|7792.9|7787.9|7782.9|112
1657809600000|2022-07-14 14:40:00|7793.4|7788.4|7783.9|7778.9|7796.4|7791.4|7783.9|7778.9|196
1657809900000|2022-07-14 14:45:00|7783.4|7778.4|7779.9|7774.9|7784.4|7779.4|7775.9|7770.9|100
1657810200000|2022-07-14 14:50:00|7780.4|7775.4|7791.9|7786.9|7794.4|7789.4|7777.9|7772.9|177
1657810500000|2022-07-14 14:55:00|7791.4|7786.4|7786.9|7781.9|7791.9|7786.9|7784.4|7779.4|99
1657810800000|2022-07-14 15:00:00|7787.4|7782.4|7795.9|7790.9|7802.9|7797.9|7786.4|7781.4|140
1657811100000|2022-07-14 15:05:00|7795.4|7790.4|7798.9|7793.9|7799.9|7794.9|7792.9|7787.9|128
1657811400000|2022-07-14 15:10:00|7798.4|7793.4|7803.9|7798.9|7804.9|7799.9|7796.4|7791.4|202
1657811700000|2022-07-14 15:15:00|7803.4|7798.4|7810.4|7805.4|7810.9|7805.9|7796.9|7791.9|243
1657812000000|2022-07-14 15:20:00|7809.9|7804.9|7801.4|7796.4|7812.9|7807.9|7800.4|7795.4|187
1657812300000|2022-07-14 15:25:00|7800.9|7795.9|7797.4|7792.4|7807.4|7802.4|7797.4|7792.4|352
1657812600000|2022-07-14 15:30:00|7797.9|7791.9|7810.9|7803.9|7811.9|7804.9|7796.9|7790.9|808
1657812900000|2022-07-14 15:35:00|7811.9|7804.9|7814.9|7807.9|7814.9|7808.9|7798.9|7792.9|130
1657813200000|2022-07-14 15:40:00|7813.9|7808.9|7829.9|7822.9|7838.9|7831.9|7813.9|7808.9|86
1657813500000|2022-07-14 15:45:00|7828.9|7821.9|7821.9|7813.9|7829.9|7822.9|7820.9|7813.9|51
1657813800000|2022-07-14 15:50:00|7820.9|7812.9|7822.9|7815.9|7827.9|7819.9|7817.9|7810.9|87
1657814100000|2022-07-14 15:55:00|7823.9|7816.9|7846.9|7838.9|7846.9|7840.9|7822.9|7815.9|140
1657814400000|2022-07-14 16:00:00|7847.9|7839.9|7835.9|7828.9|7849.9|7842.9|7835.9|7828.9|80
1657814700000|2022-07-14 16:05:00|7834.9|7827.9|7837.9|7830.9|7837.9|7830.9|7831.9|7825.9|24
1657815000000|2022-07-14 16:10:00|7838.9|7831.9|7842.9|7835.9|7842.9|7836.9|7835.9|7828.9|92
1657815300000|2022-07-14 16:15:00|7843.9|7836.9|7842.9|7834.9|7845.9|7838.9|7837.9|7830.9|13
1657815600000|2022-07-14 16:20:00|7841.9|7835.9|7832.9|7824.9|7845.9|7838.9|7832.9|7824.9|12
1657815900000|2022-07-14 16:25:00|7831.9|7823.9|7822.9|7815.9|7831.9|7824.9|7822.9|7815.9|19
1657816200000|2022-07-14 16:30:00|7823.9|7816.9|7822.9|7814.9|7826.9|7819.9|7822.9|7814.9|6
1657816500000|2022-07-14 16:35:00|7821.9|7815.9|7820.9|7812.9|7822.9|7815.9|7818.9|7811.9|9
1657816800000|2022-07-14 16:40:00|7819.9|7811.9|7817.9|7809.9|7819.9|7812.9|7816.9|7808.9|59
1657817100000|2022-07-14 16:45:00|7818.9|7810.9|7776.9|7769.9|7818.9|7810.9|7774.9|7766.9|54
1657817400000|2022-07-14 16:50:00|7777.9|7767.9|7784.9|7777.9|7786.9|7778.9|7768.9|7761.9|38
1657817700000|2022-07-14 16:55:00|7785.9|7776.9|7786.9|7778.9|7788.9|7780.9|7780.9|7772.9|21
1657818000000|2022-07-14 17:00:00|7787.9|7779.9|7781.9|7773.9|7787.9|7779.9|7777.9|7769.9|49
1657818300000|2022-07-14 17:05:00|7780.9|7774.9|7781.9|7774.9|7782.9|7774.9|7774.9|7765.9|26
1657818600000|2022-07-14 17:10:00|7778.9|7773.9|7780.9|7772.9|7780.9|7774.9|7770.9|7762.9|30
1657818900000|2022-07-14 17:15:00|7781.9|7773.9|7789.9|7780.9|7790.9|7781.9|7776.9|7769.9|18
1657819200000|2022-07-14 17:20:00|7790.9|7781.9|7787.9|7780.9|7792.9|7784.9|7787.9|7779.9|3
1657819500000|2022-07-14 17:25:00|7788.9|7781.9|7791.9|7782.9|7793.9|7784.9|7786.9|7780.9|9
1657819800000|2022-07-14 17:30:00|7790.9|7781.9|7780.9|7773.9|7790.9|7781.9|7780.9|7773.9|6
1657820100000|2022-07-14 17:35:00|7782.9|7774.9|7789.9|7780.9|7790.9|7781.9|7782.9|7773.9|2
1657820400000|2022-07-14 17:40:00|7791.9|7781.9|7792.9|7783.9|7796.9|7786.9|7791.9|7781.9|22
1657820700000|2022-07-14 17:45:00|7793.9|7784.9|7793.9|7785.9|7794.9|7786.9|7788.9|7781.9|5
1657821000000|2022-07-14 17:50:00|7798.9|7786.9|7774.9|7762.9|7798.9|7788.9|7772.9|7761.4|26
1657821300000|2022-07-14 17:55:00|7775.4|7763.4|7794.6|7782.6|7801.4|7792.9|7775.4|7763.4|32
1657821600000|2022-07-14 18:00:00|7796.8|7784.8|7803.7|7791.7|7803.8|7791.8|7792.3|7780.3|0
1657821900000|2022-07-14 18:05:00|7801.4|7789.4|7806.1|7794.1|7808.5|7796.5|7801.4|7789.4|0
1657822200000|2022-07-14 18:10:00|7803.9|7791.9|7803.8|7791.8|7806.1|7794.1|7799.1|7787.1|0
1657822500000|2022-07-14 18:15:00|7803.7|7791.7|7817.8|7805.8|7817.9|7805.9|7801.5|7789.5|0
1657822800000|2022-07-14 18:20:00|7820|7808|7824.6|7812.6|7827|7815|7820|7808|0
1657823100000|2022-07-14 18:25:00|7826.9|7814.9|7829.3|7817.3|7829.3|7817.3|7820|7808|0
1657823400000|2022-07-14 18:30:00|7829.2|7817.2|7829.4|7817.4|7831.6|7819.6|7826.9|7814.9|2500
1657823700000|2022-07-14 18:35:00|7831.6|7819.6|7836.3|7824.3|7836.4|7824.4|7829.4|7817.4|0
1657824000000|2022-07-14 18:40:00|7836.4|7824.4|7826.9|7814.9|7838.6|7826.6|7824.6|7812.6|0
1657824300000|2022-07-14 18:45:00|7826.8|7814.8|7831.5|7819.5|7831.5|7819.5|7824.5|7812.5|0
1657824600000|2022-07-14 18:50:00|7831.4|7819.4|7824.6|7812.6|7831.5|7819.5|7824.5|7812.5|0
1657824900000|2022-07-14 18:55:00|7826.8|7814.8|7833.8|7821.8|7836.2|7824.2|7825.7|7813.7|0
1657825200000|2022-07-14 19:00:00|7836|7824|7833.6|7821.6|7838.4|7826.4|7833.6|7821.6|0
1657825500000|2022-07-14 19:05:00|7833.7|7821.7|7826.7|7814.7|7833.7|7821.7|7824.4|7812.4|0
1657825800000|2022-07-14 19:10:00|7826.6|7814.6|7835.2|7823.2|7835.2|7823.2|7824.4|7812.4|0
1657826100000|2022-07-14 19:15:00|7835.1|7823.1|7835.1|7823.1|7837.4|7825.4|7828.1|7816.1|0
1657826400000|2022-07-14 19:20:00|7835|7823|7844.3|7832.3|7844.3|7832.3|7832.8|7820.8|0
1657826700000|2022-07-14 19:25:00|7844.4|7832.4|7844.4|7832.4|7844.4|7832.4|7839.7|7827.7|0
1657827000000|2022-07-14 19:30:00|7844.3|7832.3|7839.6|7827.6|7846.6|7834.6|7839.6|7827.6|0
1657827300000|2022-07-14 19:35:00|7837.3|7825.3|7832.2|7820.2|7839.7|7827.7|7830.3|7818.3|0
1657827600000|2022-07-14 19:40:00|7832.1|7820.1|7832.3|7820.3|7834.6|7822.6|7827.6|7815.6|0
1657827900000|2022-07-14 19:45:00|7832.2|7820.2|7829.7|7817.7|7836.9|7824.9|7825.1|7813.1|0
1657828200000|2022-07-14 19:50:00|7829.9|7817.9|7836.7|7824.7|7839|7827|7829.9|7817.9|0
1657828500000|2022-07-14 19:55:00|7836.6|7824.6|7845.6|7833.6|7845.6|7833.6|7836.6|7824.6|0
1657828800000|2022-07-14 20:00:00|7847|7835|7857|7845|7857.5|7845.5|7846|7834|0
1657829100000|2022-07-14 20:05:00|7857.5|7845.5|7852.7|7840.7|7857.5|7845.5|7850.1|7838.1|0
1657829400000|2022-07-14 20:10:00|7852.2|7840.2|7855.6|7843.6|7855.9|7843.9|7848|7836|0
1657829700000|2022-07-14 20:15:00|7855.2|7843.2|7849.9|7837.9|7855.2|7843.2|7849.9|7837.9|0
1657830000000|2022-07-14 20:20:00|7849.4|7837.4|7849.3|7837.3|7851.2|7839.2|7848.4|7836.4|0
1657830300000|2022-07-14 20:25:00|7849.8|7837.8|7850.2|7838.2|7850.2|7838.2|7849.3|7837.3|0
1657830600000|2022-07-14 20:30:00|7849.8|7837.8|7850.3|7838.3|7851.2|7839.2|7849.5|7837.5|0
1657830900000|2022-07-14 20:35:00|7850.5|7838.5|7856|7844|7856.5|7844.5|7850.3|7838.3|0
1657831200000|2022-07-14 20:40:00|7856.5|7844.5|7859.5|7847.5|7860.5|7848.5|7856|7844|0
1657831500000|2022-07-14 20:45:00|7859.3|7847.3|7858.6|7846.6|7859.3|7847.3|7857.2|7845.2|0
1657831800000|2022-07-14 20:50:00|7859.1|7847.1|7857|7845|7859.5|7847.5|7857|7845|0
1657832100000|2022-07-14 20:55:00|7856.5|7844.5|7855.9|7843.9|7857|7845|7854.8|7842.8|0
1657832400000|2022-07-14 21:00:00|7856.6|7844.6|7855|7843|7856.6|7844.6|7853.8|7841.8|0
1657832700000|2022-07-14 21:05:00|7854.5|7842.5|7855.2|7843.2|7855.2|7843.2|7854.5|7842.5|0
1657833000000|2022-07-14 21:10:00|7855|7843|7855|7843|7855.2|7843.2|7854.7|7842.7|0
1657833300000|2022-07-14 21:15:00|7855.2|7843.2|7855.4|7843.4|7855.4|7843.4|7855.2|7843.2|0
1657833600000|2022-07-14 21:20:00|7855.2|7843.2|7855.2|7843.2|7855.4|7843.4|7855.2|7843.2|0
1657833900000|2022-07-14 21:25:00|7855.4|7843.4|7855.4|7843.4|7855.7|7843.7|7855.2|7843.2|0
1657834200000|2022-07-14 21:30:00|7855.7|7843.7|7855.7|7843.7|7855.7|7843.7|7855.7|7843.7|0
1657834500000|2022-07-14 21:35:00|7855.9|7843.9|7855.6|7843.6|7855.9|7843.9|7855.6|7843.6|0
1657834800000|2022-07-14 21:40:00|7855.9|7843.9|7856.1|7844.1|7856.3|7844.3|7855.9|7843.9|0
1657835100000|2022-07-14 21:45:00|7856.3|7844.3|7856.6|7844.6|7856.6|7844.6|7856.1|7844.1|0
1657835400000|2022-07-14 21:50:00|7856.8|7844.8|7856.8|7844.8|7856.8|7844.8|7856.6|7844.6|0
1657836000000|2022-07-14 22:00:00|7856.9|7844.9|7861.4|7849.4|7865.1|7853.1|7856.9|7844.9|0
1657836300000|2022-07-14 22:05:00|7861.6|7849.6|7865.1|7853.1|7865.1|7853.1|7859.1|7847.1|0
1657836600000|2022-07-14 22:10:00|7864.4|7852.4|7863.6|7851.6|7864.7|7852.7|7862.6|7850.6|0
1657836900000|2022-07-14 22:15:00|7863.8|7851.8|7868.8|7856.8|7868.8|7856.8|7863.8|7851.8|0
1657837200000|2022-07-14 22:20:00|7868.7|7856.7|7867.4|7855.4|7868.8|7856.8|7863.7|7851.7|0
1657837500000|2022-07-14 22:25:00|7867.2|7855.2|7867.8|7855.8|7869.7|7857.7|7867|7855|0
1657837800000|2022-07-14 22:30:00|7868.3|7856.3|7869.7|7857.7|7870.1|7858.1|7868.3|7856.3|0
1657838100000|2022-07-14 22:35:00|7869.9|7857.9|7873.8|7861.8|7876.1|7864.1|7869.2|7857.2|0
1657838400000|2022-07-14 22:40:00|7874.3|7862.3|7875.6|7863.6|7878.2|7866.2|7874|7862|0
1657838700000|2022-07-14 22:45:00|7875.2|7863.2|7875.6|7863.6|7877.7|7865.7|7875|7863|0
1657839000000|2022-07-14 22:50:00|7875.2|7863.2|7871.5|7859.5|7875.2|7863.2|7871|7859|0
1657839300000|2022-07-14 22:55:00|7871.3|7859.3|7872|7860|7873.3|7861.3|7871|7859|0
1657839600000|2022-07-14 23:00:00|7872.2|7860.2|7872.1|7860.1|7873|7861|7871.6|7859.6|0
1657839900000|2022-07-14 23:05:00|7871.6|7859.6|7873|7861|7874.8|7862.8|7871.6|7859.6|0
1657840200000|2022-07-14 23:10:00|7872.5|7860.5|7870.2|7858.2|7872.5|7860.5|7870.2|7858.2|0
1657840500000|2022-07-14 23:15:00|7870.5|7858.5|7870.7|7858.7|7871.1|7859.1|7870.2|7858.2|0
1657840800000|2022-07-14 23:20:00|7870.5|7858.5|7870.2|7858.2|7871.1|7859.1|7870|7858|0
1657841100000|2022-07-14 23:25:00|7870.7|7858.7|7873|7861|7873.9|7861.9|7870.7|7858.7|0
1657841400000|2022-07-14 23:30:00|7873.5|7861.5|7872.1|7860.1|7873.9|7861.9|7871.6|7859.6|0
1657841700000|2022-07-14 23:35:00|7871.8|7859.8|7877.8|7865.8|7877.8|7865.8|7871.6|7859.6|0
1657842000000|2022-07-14 23:40:00|7878.3|7866.3|7878.6|7866.6|7881.9|7869.9|7877.8|7865.8|0
1657842300000|2022-07-14 23:45:00|7878.3|7866.3|7879.9|7867.9|7880.4|7868.4|7878.1|7866.1|0
1657842600000|2022-07-14 23:50:00|7879.7|7867.7|7876.7|7864.7|7880.2|7868.2|7875.5|7863.5|0
1657842900000|2022-07-14 23:55:00|7876|7864|7883.9|7871.9|7885.3|7873.3|7875.5|7863.5|0
1657843200000|2022-07-15 00:00:00|7883.2|7871.2|7876.4|7864.4|7885.3|7873.3|7875.5|7863.5|0
1657843500000|2022-07-15 00:05:00|7876.6|7864.6|7868.7|7856.7|7876.6|7864.6|7868.3|7856.3|0
1657843800000|2022-07-15 00:10:00|7868.3|7856.3|7863.3|7851.3|7870.8|7858.8|7862.4|7850.4|0
1657844100000|2022-07-15 00:15:00|7863|7851|7852.2|7840.2|7864.2|7852.2|7847.7|7835.7|0
1657844400000|2022-07-15 00:20:00|7851.1|7839.1|7840.9|7828.9|7852.3|7840.3|7840.9|7828.9|0
1657844700000|2022-07-15 00:25:00|7843.2|7831.2|7836.1|7824.1|7843.2|7831.2|7831.6|7819.6|0
1657845000000|2022-07-15 00:30:00|7833.9|7821.9|7847.5|7835.5|7847.5|7835.5|7833.8|7821.8|0
1657845300000|2022-07-15 00:35:00|7845.2|7833.2|7840.7|7828.7|7847.5|7835.5|7836.2|7824.2|0
1657845600000|2022-07-15 00:40:00|7839.5|7827.5|7840.6|7828.6|7840.7|7828.7|7833.7|7821.7|0
1657845900000|2022-07-15 00:45:00|7840.5|7828.5|7851.9|7839.9|7851.9|7839.9|7840.5|7828.5|0
1657846200000|2022-07-15 00:50:00|7849.7|7837.7|7849.6|7837.6|7849.7|7837.7|7848.5|7836.5|0
1657846500000|2022-07-15 00:55:00|7849.7|7837.7|7838.3|7826.3|7851.9|7839.9|7838.3|7826.3|0
1657846800000|2022-07-15 01:00:00|7838.2|7826.2|7836.1|7824.1|7838.3|7826.3|7833.7|7821.7|0
1657847100000|2022-07-15 01:05:00|7833.9|7821.9|7836.1|7824.1|7836.1|7824.1|7827|7815|0
1657847400000|2022-07-15 01:10:00|7836|7824|7836.1|7824.1|7836.1|7824.1|7831.5|7819.5|0
1657847700000|2022-07-15 01:15:00|7833.9|7821.9|7837.2|7825.2|7840.6|7828.6|7833.9|7821.9|0
1657848000000|2022-07-15 01:20:00|7838.3|7826.3|7840.7|7828.7|7843|7831|7831.5|7819.5|0
1657848300000|2022-07-15 01:25:00|7840.6|7828.6|7843|7831|7845.3|7833.3|7838.4|7826.4|0
1657848600000|2022-07-15 01:30:00|7845.2|7833.2|7847.5|7835.5|7849.8|7837.8|7845.2|7833.2|0
1657848900000|2022-07-15 01:35:00|7849.7|7837.7|7847.5|7835.5|7849.8|7837.8|7842.9|7830.9|0
1657849200000|2022-07-15 01:40:00|7848.6|7836.6|7847.5|7835.5|7849.8|7837.8|7840.6|7828.6|0
1657849500000|2022-07-15 01:45:00|7845.3|7833.3|7852|7840|7854.3|7842.3|7845.2|7833.2|0
1657849800000|2022-07-15 01:50:00|7852.1|7840.1|7854.3|7842.3|7858.8|7846.8|7852.1|7840.1|0
1657850100000|2022-07-15 01:55:00|7856.6|7844.6|7861.1|7849.1|7861.1|7849.1|7854.3|7842.3|0
1657850400000|2022-07-15 02:00:00|7858.8|7846.8|7863.3|7851.3|7865.6|7853.6|7856.5|7844.5|0
1657850700000|2022-07-15 02:05:00|7865.6|7853.6|7867.8|7855.8|7870.1|7858.1|7863.3|7851.3|0
1657851000000|2022-07-15 02:10:00|7865.6|7853.6|7867.7|7855.7|7870.1|7858.1|7865.5|7853.5|0
1657851300000|2022-07-15 02:15:00|7867.8|7855.8|7872.3|7860.3|7874.5|7862.5|7867.7|7855.7|0
1657851600000|2022-07-15 02:20:00|7874.5|7862.5|7872.3|7860.3|7876.8|7864.8|7870|7858|0
1657851900000|2022-07-15 02:25:00|7872.2|7860.2|7873.4|7861.4|7873.4|7861.4|7867.7|7855.7|0
1657852200000|2022-07-15 02:30:00|7872.3|7860.3|7872.3|7860.3|7876.8|7864.8|7872.2|7860.2|0
1657852500000|2022-07-15 02:35:00|7874.5|7862.5|7872.2|7860.2|7874.6|7862.6|7869.9|7857.9|0
1657852800000|2022-07-15 02:40:00|7873.3|7861.3|7872.2|7860.2|7874.4|7862.4|7872.2|7860.2|0
1657853100000|2022-07-15 02:45:00|7872.1|7860.1|7867.6|7855.6|7872.2|7860.2|7865.4|7853.4|0
1657853400000|2022-07-15 02:50:00|7866.7|7854.7|7875.6|7863.6|7875.8|7863.8|7866.7|7854.7|0
1657853700000|2022-07-15 02:55:00|7873.4|7861.4|7875.6|7863.6|7875.6|7863.6|7873.3|7861.3|0
1657854000000|2022-07-15 03:00:00|7873.4|7861.4|7873.4|7861.4|7875.7|7863.7|7873.4|7861.4|0
1657854300000|2022-07-15 03:05:00|7873.3|7861.3|7871.1|7859.1|7873.4|7861.4|7871.1|7859.1|0
1657854600000|2022-07-15 03:10:00|7871.2|7859.2|7866.6|7854.6|7873.4|7861.4|7866.6|7854.6|0
1657854900000|2022-07-15 03:15:00|7868.9|7856.9|7857.5|7845.5|7868.9|7856.9|7857.5|7845.5|0
1657855200000|2022-07-15 03:20:00|7855.3|7843.3|7866.5|7854.5|7868.8|7856.8|7853|7841|0
1657855500000|2022-07-15 03:25:00|7866.6|7854.6|7866.5|7854.5|7871.1|7859.1|7865.4|7853.4|0
1657855800000|2022-07-15 03:30:00|7868.8|7856.8|7872.8|7860.8|7873.9|7861.9|7868.2|7856.2|0
1657856100000|2022-07-15 03:35:00|7875|7863|7875|7863|7875|7863|7872.7|7860.7|0
1657856400000|2022-07-15 03:40:00|7877.2|7865.2|7875|7863|7877.3|7865.3|7875|7863|0
1657856700000|2022-07-15 03:45:00|7875.1|7863.1|7877.2|7865.2|7877.2|7865.2|7872.7|7860.7|0
1657857000000|2022-07-15 03:50:00|7877.1|7865.1|7881.7|7869.7|7881.7|7869.7|7874.9|7862.9|0
1657857300000|2022-07-15 03:55:00|7879.5|7867.5|7881.7|7869.7|7881.7|7869.7|7879.4|7867.4|0
1657857600000|2022-07-15 04:00:00|7883.9|7871.9|7874.9|7862.9|7884|7872|7874.9|7862.9|0
1657857900000|2022-07-15 04:05:00|7876|7864|7872.6|7860.6|7877.1|7865.1|7872.6|7860.6|0
1657858200000|2022-07-15 04:10:00|7872.7|7860.7|7877.1|7865.1|7877.2|7865.2|7872.7|7860.7|0
1657858500000|2022-07-15 04:15:00|7877.2|7865.2|7879.1|7867.1|7879.1|7867.1|7876.9|7864.9|0
1657858800000|2022-07-15 04:20:00|7879.2|7867.2|7879.1|7867.1|7879.2|7867.2|7876.9|7864.9|0
1657859400000|2022-07-15 04:30:00|7881.3|7869.3|7881.3|7869.3|7881.4|7869.4|7879.1|7867.1|0
1657859700000|2022-07-15 04:35:00|7881.4|7869.4|7881.3|7869.3|7881.4|7869.4|7879|7867|0
1657860000000|2022-07-15 04:40:00|7881.4|7869.4|7879.1|7867.1|7881.4|7869.4|7879|7867|0
1657860300000|2022-07-15 04:45:00|7879|7867|7876.8|7864.8|7881.3|7869.3|7876.8|7864.8|0
1657860600000|2022-07-15 04:50:00|7875.6|7863.6|7876.8|7864.8|7876.8|7864.8|7872.3|7860.3|0
1657860900000|2022-07-15 04:55:00|7874.5|7862.5|7874.6|7862.6|7876.8|7864.8|7874.5|7862.5|0
1657861200000|2022-07-15 05:00:00|7876.8|7864.8|7867.8|7855.8|7879.1|7867.1|7867.8|7855.8|0
1657861500000|2022-07-15 05:05:00|7865.5|7853.5|7865.5|7853.5|7867.8|7855.8|7863.3|7851.3|0
1657861800000|2022-07-15 05:10:00|7863.3|7851.3|7865.5|7853.5|7867.8|7855.8|7863.2|7851.2|0
1657862100000|2022-07-15 05:15:00|7865.4|7853.4|7861|7849|7865.5|7853.5|7860.9|7848.9|0
1657862400000|2022-07-15 05:20:00|7860.9|7848.9|7860.9|7848.9|7863.2|7851.2|7858.7|7846.7|0
1657862700000|2022-07-15 05:25:00|7859.8|7847.8|7858.6|7846.6|7861|7849|7858.6|7846.6|0
1657863000000|2022-07-15 05:30:00|7858.7|7846.7|7849.6|7837.6|7860.9|7848.9|7849.5|7837.5|0
1657863300000|2022-07-15 05:35:00|7851.8|7839.8|7845|7833|7851.9|7839.9|7844.8|7832.8|0
1657863600000|2022-07-15 05:40:00|7844.9|7832.9|7845|7833|7847.2|7835.2|7840.5|7828.5|0
1657863900000|2022-07-15 05:45:00|7847.2|7835.2|7856.4|7844.4|7856.4|7844.4|7847.2|7835.2|0
1657864200000|2022-07-15 05:50:00|7858.7|7846.7|7854.1|7842.1|7858.7|7846.7|7854.1|7842.1|0
1657864500000|2022-07-15 05:55:00|7854.2|7842.2|7854.2|7842.2|7856.5|7844.5|7851.8|7839.8|0
1657864800000|2022-07-15 06:00:00|7852|7840|7840.9|7835.9|7852|7843.9|7835.9|7830.9|67
1657865100000|2022-07-15 06:05:00|7840.4|7835.4|7840.4|7835.4|7842.9|7837.9|7833.4|7828.4|18
1657865400000|2022-07-15 06:10:00|7839.9|7834.9|7845.9|7840.9|7845.9|7840.9|7839.9|7834.9|6
1657865700000|2022-07-15 06:15:00|7846.4|7841.4|7845.4|7840.4|7849.4|7844.4|7843.4|7838.4|10
1657866000000|2022-07-15 06:20:00|7844.9|7839.9|7839.9|7834.9|7844.9|7839.9|7838.9|7833.9|5
1657866300000|2022-07-15 06:25:00|7840.4|7835.4|7844.4|7839.4|7844.4|7839.4|7833.9|7828.9|27
1657866600000|2022-07-15 06:30:00|7843.4|7838.4|7845.9|7840.9|7847.9|7842.9|7843.4|7838.4|51
1657866900000|2022-07-15 06:35:00|7846.4|7841.4|7831.4|7826.4|7846.4|7841.4|7829.9|7824.9|10
1657867200000|2022-07-15 06:40:00|7830.9|7825.9|7830.4|7825.4|7833.4|7828.4|7825.4|7820.4|12
1657867500000|2022-07-15 06:45:00|7830.9|7825.9|7827.4|7822.4|7833.4|7828.4|7826.4|7821.4|11
1657867800000|2022-07-15 06:50:00|7827.9|7822.9|7821.9|7816.9|7829.9|7824.9|7818.9|7813.9|27
1657868100000|2022-07-15 06:55:00|7820.9|7815.9|7822.4|7817.4|7823.4|7818.4|7813.9|7808.9|94
1657868400000|2022-07-15 07:00:00|7827.4|7822.4|7822.9|7817.9|7833.9|7828.9|7820.4|7815.4|647
1657868700000|2022-07-15 07:05:00|7823.4|7818.4|7821.4|7816.4|7824.4|7819.4|7807.4|7802.4|297
1657869000000|2022-07-15 07:10:00|7820.9|7815.9|7828.9|7823.9|7830.9|7825.9|7813.4|7808.4|227
1657869300000|2022-07-15 07:15:00|7829.4|7824.4|7866.9|7861.9|7868.4|7863.4|7827.9|7822.9|194
1657869600000|2022-07-15 07:20:00|7867.4|7862.4|7867.9|7862.9|7876.9|7871.9|7864.9|7859.9|133
1657869900000|2022-07-15 07:25:00|7868.4|7863.4|7877.9|7872.9|7883.9|7878.9|7867.9|7862.9|133
1657870200000|2022-07-15 07:30:00|7877.4|7872.4|7875.4|7870.4|7887.9|7882.9|7871.9|7866.9|132
1657870500000|2022-07-15 07:35:00|7874.9|7869.9|7889.9|7884.9|7893.9|7888.9|7873.9|7868.9|116
1657870800000|2022-07-15 07:40:00|7888.3|7883.3|7877.3|7872.3|7891.3|7886.3|7875.8|7870.8|106
1657871100000|2022-07-15 07:45:00|7877.8|7872.8|7876.8|7871.8|7885.3|7880.3|7872.8|7867.8|77
1657871400000|2022-07-15 07:50:00|7876.3|7871.3|7874.3|7869.3|7881.3|7876.3|7872.8|7867.8|100
1657871700000|2022-07-15 07:55:00|7874.8|7869.8|7892.8|7887.8|7895.3|7890.3|7874.8|7869.8|149
1657872000000|2022-07-15 08:00:00|7893.3|7888.3|7885.8|7880.8|7900.3|7895.3|7884.3|7879.3|157
1657872300000|2022-07-15 08:05:00|7886.3|7881.3|7894.3|7889.3|7899.3|7894.3|7886.3|7881.3|64
1657872600000|2022-07-15 08:10:00|7893.8|7888.8|7890.3|7885.3|7897.3|7892.3|7887.3|7882.3|46
1657872900000|2022-07-15 08:15:00|7889.8|7884.8|7892.3|7887.3|7892.8|7887.8|7883.8|7878.8|68
1657873200000|2022-07-15 08:20:00|7892.8|7887.8|7895.3|7890.3|7895.8|7890.8|7884.8|7879.8|168
1657873500000|2022-07-15 08:25:00|7894.8|7889.8|7899.3|7894.3|7900.3|7895.3|7893.8|7888.8|80
1657873800000|2022-07-15 08:30:00|7898.8|7893.8|7896.3|7891.3|7903.8|7898.8|7894.8|7889.8|76
1657874100000|2022-07-15 08:35:00|7895.8|7890.8|7897.8|7892.8|7899.8|7894.8|7892.8|7887.8|74
1657874400000|2022-07-15 08:40:00|7898.3|7893.3|7908.3|7903.3|7910.3|7905.3|7897.3|7892.3|110
1657874700000|2022-07-15 08:45:00|7907.8|7902.8|7913.3|7908.3|7916.3|7911.3|7905.3|7900.3|102
1657875000000|2022-07-15 08:50:00|7913.8|7908.8|7910.8|7905.8|7917.3|7912.3|7909.8|7904.8|71
1657875300000|2022-07-15 08:55:00|7910.3|7905.3|7898.3|7893.3|7911.3|7906.3|7898.3|7893.3|77
1657875600000|2022-07-15 09:00:00|7898.8|7893.8|7899.3|7894.3|7900.3|7895.3|7893.8|7888.8|59
1657875900000|2022-07-15 09:05:00|7898.8|7893.8|7908.3|7903.3|7910.8|7905.8|7898.3|7893.3|82
1657876200000|2022-07-15 09:10:00|7908.8|7903.8|7909.3|7904.3|7913.3|7908.3|7906.3|7901.3|115
1657876500000|2022-07-15 09:15:00|7909.8|7904.8|7899.3|7894.3|7912.3|7907.3|7899.3|7894.3|76
1657876800000|2022-07-15 09:20:00|7898.8|7893.8|7875.8|7870.8|7898.8|7893.8|7875.8|7870.8|140
1657877100000|2022-07-15 09:25:00|7874.8|7869.8|7879.8|7874.8|7885.3|7880.3|7874.3|7869.3|83
1657877400000|2022-07-15 09:30:00|7880.3|7875.3|7889.3|7884.3|7890.3|7885.3|7880.3|7875.3|143
1657877700000|2022-07-15 09:35:00|7889.8|7884.8|7883.8|7878.8|7890.8|7885.8|7874.3|7869.3|79
1657878000000|2022-07-15 09:40:00|7883.3|7878.3|7879.3|7874.3|7883.8|7878.8|7877.3|7872.3|41
1657878300000|2022-07-15 09:45:00|7878.8|7873.8|7868.3|7863.3|7880.3|7875.3|7868.3|7863.3|135
1657878600000|2022-07-15 09:50:00|7867.3|7862.3|7863.3|7858.3|7869.8|7864.8|7860.3|7855.3|154
1657878900000|2022-07-15 09:55:00|7864.8|7859.8|7869.3|7864.3|7871.8|7866.8|7862.3|7857.3|113
1657879200000|2022-07-15 10:00:00|7870.3|7865.3|7865.3|7860.3|7870.3|7865.3|7852.3|7847.3|159
1657879500000|2022-07-15 10:05:00|7864.8|7859.8|7856.3|7851.3|7864.8|7859.8|7849.8|7844.8|181
1657879800000|2022-07-15 10:10:00|7855.3|7850.3|7861.3|7856.3|7863.3|7858.3|7852.3|7847.3|49
1657880100000|2022-07-15 10:15:00|7860.8|7855.8|7861.3|7856.3|7864.8|7859.8|7858.8|7853.8|54
1657880400000|2022-07-15 10:20:00|7861.8|7856.8|7869.3|7864.3|7873.8|7868.8|7861.8|7856.8|48
1657880700000|2022-07-15 10:25:00|7869.8|7864.8|7874.3|7869.3|7878.3|7873.3|7868.3|7863.3|88
1657881000000|2022-07-15 10:30:00|7873.8|7868.8|7870.8|7865.8|7874.3|7869.3|7867.3|7862.3|39
1657881300000|2022-07-15 10:35:00|7871.3|7866.3|7878.3|7873.3|7878.3|7873.3|7870.3|7865.3|35
1657881600000|2022-07-15 10:40:00|7878.8|7873.8|7878.3|7873.3|7881.3|7876.3|7876.3|7871.3|34
1657881900000|2022-07-15 10:45:00|7878.8|7873.8|7885.8|7880.8|7886.3|7881.3|7877.3|7872.3|44
1657882200000|2022-07-15 10:50:00|7885.3|7880.3|7888.3|7883.3|7889.3|7884.3|7883.3|7878.3|43
1657882500000|2022-07-15 10:55:00|7888.8|7883.8|7891.8|7886.8|7892.8|7887.8|7888.8|7883.8|41
1657882800000|2022-07-15 11:00:00|7892.3|7887.3|7892.8|7887.8|7896.8|7891.8|7889.3|7884.3|99
1657883100000|2022-07-15 11:05:00|7892.3|7887.3|7889.3|7884.3|7894.3|7889.3|7887.8|7882.8|171
1657883400000|2022-07-15 11:10:00|7889.8|7884.8|7898.8|7893.8|7898.8|7893.8|7889.3|7884.3|57
1657883700000|2022-07-15 11:15:00|7898.3|7893.3|7898.3|7893.3|7898.8|7893.8|7894.8|7889.8|61
1657884000000|2022-07-15 11:20:00|7897.8|7892.8|7905.3|7900.3|7907.8|7902.8|7897.8|7892.8|95
1657884300000|2022-07-15 11:25:00|7905.8|7900.8|7904.3|7899.3|7908.3|7903.3|7903.8|7898.8|52
1657884600000|2022-07-15 11:30:00|7904.8|7899.8|7902.3|7897.3|7908.8|7903.8|7901.3|7896.3|67
1657884900000|2022-07-15 11:35:00|7902.8|7897.8|7899.8|7894.8|7902.8|7897.8|7897.8|7892.8|47
1657885200000|2022-07-15 11:40:00|7899.1|7894.1|7890.6|7885.6|7899.1|7894.1|7889.6|7884.6|55
1657885500000|2022-07-15 11:45:00|7890.1|7885.1|7896.6|7891.6|7898.1|7893.1|7889.6|7884.6|37
1657885800000|2022-07-15 11:50:00|7897.1|7892.1|7894.6|7889.6|7897.1|7892.1|7890.6|7885.6|40
1657886100000|2022-07-15 11:55:00|7894.1|7889.1|7891.6|7886.6|7897.6|7892.6|7890.6|7885.6|35
1657886400000|2022-07-15 12:00:00|7892.1|7887.1|7896.1|7891.1|7899.6|7894.6|7892.1|7887.1|72
1657886700000|2022-07-15 12:05:00|7896.6|7891.6|7890.6|7885.6|7899.1|7894.1|7889.1|7884.1|42
1657887000000|2022-07-15 12:10:00|7891.1|7886.1|7893.6|7888.6|7894.1|7889.1|7888.6|7883.6|18
1657887300000|2022-07-15 12:15:00|7894.1|7889.1|7888.6|7883.6|7900.6|7895.6|7887.1|7882.1|83
1657887600000|2022-07-15 12:20:00|7888.1|7883.1|7884.6|7879.6|7889.1|7884.1|7882.6|7877.6|46
1657887900000|2022-07-15 12:25:00|7885.1|7880.1|7883.1|7878.1|7890.1|7885.1|7883.1|7878.1|70
1657888200000|2022-07-15 12:30:00|7883.6|7878.6|7882.6|7877.6|7891.1|7886.1|7872.1|7867.1|348
1657888500000|2022-07-15 12:35:00|7882.1|7877.1|7899.6|7894.6|7899.6|7894.6|7880.6|7875.6|114
1657888800000|2022-07-15 12:40:00|7899.1|7894.1|7895.6|7890.6|7900.6|7895.6|7894.1|7889.1|144
1657889100000|2022-07-15 12:45:00|7896.1|7891.1|7907.6|7902.6|7910.1|7905.1|7895.1|7890.1|118
1657889400000|2022-07-15 12:50:00|7907.1|7902.1|7902.6|7897.6|7912.1|7907.1|7902.6|7897.6|71
1657889700000|2022-07-15 12:55:00|7903.1|7898.1|7897.6|7892.6|7905.6|7900.6|7894.6|7889.6|65
1657890000000|2022-07-15 13:00:00|7898.1|7893.1|7899.6|7894.6|7900.6|7895.6|7896.6|7891.6|57
1657890300000|2022-07-15 13:05:00|7900.1|7895.1|7905.6|7900.6|7911.6|7906.6|7899.1|7894.1|73
1657890600000|2022-07-15 13:10:00|7905.1|7900.1|7897.6|7892.6|7905.1|7900.1|7892.6|7887.6|141
1657890900000|2022-07-15 13:15:00|7898.1|7893.1|7904.6|7899.6|7904.6|7899.6|7895.6|7890.6|82
1657891200000|2022-07-15 13:20:00|7903.6|7898.6|7908.6|7903.6|7909.6|7904.6|7900.6|7895.6|27
1657891500000|2022-07-15 13:25:00|7909.1|7904.1|7920.1|7915.1|7923.1|7918.1|7909.1|7904.1|208
1657891800000|2022-07-15 13:30:00|7920.6|7915.6|7925.6|7920.6|7932.1|7927.1|7920.6|7915.6|146
1657892100000|2022-07-15 13:35:00|7926.1|7921.1|7910.1|7905.1|7929.6|7924.6|7907.6|7902.6|116
1657892400000|2022-07-15 13:40:00|7909.6|7904.6|7902.6|7897.6|7910.6|7905.6|7901.6|7896.6|122
1657892700000|2022-07-15 13:45:00|7903.1|7898.1|7895.6|7890.6|7903.6|7898.6|7892.6|7887.6|99
1657893000000|2022-07-15 13:50:00|7896.1|7891.1|7883.6|7878.6|7896.1|7891.1|7882.6|7877.6|120
1657893300000|2022-07-15 13:55:00|7883.1|7878.1|7888.6|7883.6|7892.6|7887.6|7880.6|7875.6|80
1657893600000|2022-07-15 14:00:00|7901.6|7896.6|7910.6|7905.6|7912.6|7907.6|7893.1|7888.1|384
1657893900000|2022-07-15 14:05:00|7910.1|7905.1|7920.6|7915.6|7921.1|7916.1|7907.6|7902.6|149
1657894200000|2022-07-15 14:10:00|7921|7916|7930|7925|7933|7928|7918.5|7913.5|144
1657894500000|2022-07-15 14:15:00|7930.5|7925.5|7931|7926|7938.5|7933.5|7928|7923|342
1657894800000|2022-07-15 14:20:00|7930|7925|7934|7929|7934|7929|7924|7919|186
1657895100000|2022-07-15 14:25:00|7934.5|7929.5|7946.5|7941.5|7947.5|7942.5|7930.5|7925.5|323
1657895400000|2022-07-15 14:30:00|7947.5|7942.5|7953|7948|7956|7951|7942.5|7937.5|164
1657895700000|2022-07-15 14:35:00|7952.5|7947.5|7941|7936|7955.5|7950.5|7940|7935|194
1657896000000|2022-07-15 14:40:00|7941.5|7936.5|7938.5|7933.5|7946|7941|7937.5|7932.5|119
1657896300000|2022-07-15 14:45:00|7939.5|7934.5|7948|7943|7948|7943|7937|7932|129
1657896600000|2022-07-15 14:50:00|7947.5|7942.5|7951.5|7946.5|7951.5|7946.5|7946|7941|62
1657896900000|2022-07-15 14:55:00|7951|7946|7949|7944|7954.5|7949.5|7948.5|7943.5|85
1657897200000|2022-07-15 15:00:00|7948.5|7943.5|7959|7954|7961|7956|7948.5|7943.5|98
1657897500000|2022-07-15 15:05:00|7959.5|7954.5|7968|7963|7969|7964|7957|7952|104
1657897800000|2022-07-15 15:10:00|7968.5|7963.5|7966.5|7961.5|7968.5|7963.5|7963.5|7958.5|107
1657898100000|2022-07-15 15:15:00|7966|7961|7966|7961|7968.5|7963.5|7965.5|7960.5|140
1657898400000|2022-07-15 15:20:00|7965.5|7960.5|7971.5|7966.5|7973|7968|7965.5|7960.5|160
1657898700000|2022-07-15 15:25:00|7971|7966|7965|7960|7971.5|7966.5|7964|7959|420
1657899000000|2022-07-15 15:30:00|7966|7959|7956|7950|7971|7964|7954|7947|758
1657899300000|2022-07-15 15:35:00|7953|7949|7958|7951|7961|7954|7952|7946|215
1657899600000|2022-07-15 15:40:00|7959|7952|7957|7950|7959|7953|7952|7946|72
1657899900000|2022-07-15 15:45:00|7958|7951|7952|7946|7960|7953|7952|7946|309
1657900200000|2022-07-15 15:50:00|7951|7945|7952|7946|7954|7947|7949|7942|67
1657900500000|2022-07-15 15:55:00|7951|7944|7952|7945|7952|7946|7950|7943|34
1657900800000|2022-07-15 16:00:00|7951|7944|7955|7948|7957|7951|7950|7944|50
1657901100000|2022-07-15 16:05:00|7954|7949|7954|7947|7957|7951|7953|7946|27
1657901400000|2022-07-15 16:10:00|7953|7946|7950|7944|7954|7947|7950|7944|11
1657901700000|2022-07-15 16:15:00|7951|7945|7949|7943|7952|7945|7947|7941|36
1657902000000|2022-07-15 16:20:00|7950|7944|7947|7941|7951|7945|7947|7941|7
1657902300000|2022-07-15 16:25:00|7946|7940|7947|7940|7948|7942|7945|7939|18
1657902600000|2022-07-15 16:30:00|7946|7939|7943|7936|7947|7940|7941|7935|11
1657902900000|2022-07-15 16:35:00|7944|7937|7940|7933|7944|7937|7939|7933|4
1657903200000|2022-07-15 16:40:00|7939|7932|7941|7934|7941|7935|7938|7932|13
1657903500000|2022-07-15 16:45:00|7942|7933|7945|7938|7945|7939|7941|7933|8
1657903800000|2022-07-15 16:50:00|7946|7939|7940|7933|7946|7939|7937|7930|29
1657904100000|2022-07-15 16:55:00|7939|7932|7933|7926|7939|7932|7929|7922|24
1657904400000|2022-07-15 17:00:00|7934|7927|7938|7931|7939|7931|7934|7927|17
1657904700000|2022-07-15 17:05:00|7937|7930|7942|7934|7943|7936|7937|7930|12
1657905000000|2022-07-15 17:10:00|7941|7936|7943|7937|7944|7938|7941|7933|52
1657905300000|2022-07-15 17:15:00|7941|7936|7940|7933|7941|7937|7940|7932|13
1657905600000|2022-07-15 17:20:00|7941|7934|7942|7935|7943|7936|7941|7933|6
1657905900000|2022-07-15 17:25:00|7944|7937|7949|7941|7949|7942|7942|7935|7
1657906200000|2022-07-15 17:30:00|7948|7940|7948|7941|7950|7943|7947|7939|3
1657906500000|2022-07-15 17:35:00|7947|7940|7947|7939|7947|7941|7947|7939|3
1657906800000|2022-07-15 17:40:00|7946|7938|7944|7936|7946|7939|7944|7935|5
1657907100000|2022-07-15 17:45:00|7943|7935|7942|7935|7943|7937|7941|7934|13
1657907400000|2022-07-15 17:50:00|7941|7934|7940|7932|7945|7936|7938|7932|29
1657907700000|2022-07-15 17:55:00|7941|7931|7948.3|7936.3|7948.3|7939|7941|7930|17
1657908000000|2022-07-15 18:00:00|7950.5|7938.5|7943.6|7931.6|7950.5|7938.5|7941.3|7929.3|0
1657908300000|2022-07-15 18:05:00|7943.7|7931.7|7946|7934|7946|7934|7943.6|7931.6|0
1657908600000|2022-07-15 18:10:00|7947.1|7935.1|7948.3|7936.3|7948.3|7936.3|7943.6|7931.6|0
1657908900000|2022-07-15 18:15:00|7948.4|7936.4|7950.6|7938.6|7950.6|7938.6|7946.1|7934.1|0
1657909200000|2022-07-15 18:20:00|7948.4|7936.4|7948.3|7936.3|7948.4|7936.4|7943.7|7931.7|0
1657909500000|2022-07-15 18:25:00|7950.5|7938.5|7948.3|7936.3|7950.5|7938.5|7943.6|7931.6|0
1657909800000|2022-07-15 18:30:00|7948.4|7936.4|7946.1|7934.1|7950.6|7938.6|7946|7934|0
1657910100000|2022-07-15 18:35:00|7946|7934|7946|7934|7948.3|7936.3|7943.8|7931.8|0
1657910400000|2022-07-15 18:40:00|7946.1|7934.1|7950.7|7938.7|7950.7|7938.7|7946|7934|0
1657910700000|2022-07-15 18:45:00|7952.9|7940.9|7955.4|7943.4|7955.4|7943.4|7952.9|7940.9|0
1657911000000|2022-07-15 18:50:00|7955.3|7943.3|7953|7941|7955.4|7943.4|7950.8|7938.8|0
1657911300000|2022-07-15 18:55:00|7953.1|7941.1|7948.9|7936.9|7953.1|7941.1|7946.2|7934.2|0
1657911600000|2022-07-15 19:00:00|7946.7|7934.7|7948.9|7936.9|7949|7937|7944.3|7932.3|0
1657911900000|2022-07-15 19:05:00|7949|7937|7951.3|7939.3|7951.3|7939.3|7946.7|7934.7|0
1657912200000|2022-07-15 19:10:00|7951.2|7939.2|7946.7|7934.7|7951.3|7939.3|7946.7|7934.7|0
1657912500000|2022-07-15 19:15:00|7948.9|7936.9|7948.9|7936.9|7951.3|7939.3|7946.6|7934.6|0
1657912800000|2022-07-15 19:20:00|7949|7937|7946.5|7934.5|7951.3|7939.3|7946.5|7934.5|0
1657913100000|2022-07-15 19:25:00|7946.6|7934.6|7946.6|7934.6|7948.9|7936.9|7946.5|7934.5|0
1657913400000|2022-07-15 19:30:00|7946.5|7934.5|7941.9|7929.9|7946.5|7934.5|7939.5|7927.5|0
1657913700000|2022-07-15 19:35:00|7942|7930|7941.9|7929.9|7944.3|7932.3|7939.5|7927.5|0
1657914000000|2022-07-15 19:40:00|7943.1|7931.1|7948.9|7936.9|7948.9|7936.9|7941.9|7929.9|0
1657914300000|2022-07-15 19:45:00|7948.8|7936.8|7944.2|7932.2|7948.9|7936.9|7944.2|7932.2|0
1657914600000|2022-07-15 19:50:00|7944.4|7932.4|7944.4|7932.4|7948.8|7936.8|7937.3|7925.3|0
1657914900000|2022-07-15 19:55:00|7944.5|7932.5|7971.5|7959.5|7976.1|7964.1|7944.5|7932.5|0
1657915200000|2022-07-15 20:00:00|7968.9|7956.9|7968.9|7956.9|7969.8|7957.8|7963.8|7951.8|0
1657915500000|2022-07-15 20:05:00|7969.1|7957.1|7968.8|7956.8|7969.3|7957.3|7967|7955|0
1657915800000|2022-07-15 20:10:00|7969.3|7957.3|7966.5|7954.5|7970.7|7958.7|7966.5|7954.5|0
1657916100000|2022-07-15 20:15:00|7967|7955|7970.7|7958.7|7970.7|7958.7|7966.5|7954.5|0
1657916400000|2022-07-15 20:20:00|7970.2|7958.2|7970.7|7958.7|7970.7|7958.7|7968.4|7956.4|0
1657916700000|2022-07-15 20:25:00|7970.2|7958.2|7970.7|7958.7|7970.9|7958.9|7970.2|7958.2|0
1657917000000|2022-07-15 20:30:00|7970.2|7958.2|7968.8|7956.8|7970.7|7958.7|7968.8|7956.8|0
1657917300000|2022-07-15 20:35:00|7969.1|7957.1|7966.1|7954.1|7969.3|7957.3|7964.7|7952.7|0
1657917600000|2022-07-15 20:40:00|7965.7|7953.7|7965.7|7953.7|7967.1|7955.1|7965.4|7953.4|0
1657917900000|2022-07-15 20:45:00|7966.1|7954.1|7965.2|7953.2|7966.1|7954.1|7964.7|7952.7|0
1657918200000|2022-07-15 20:50:00|7965.7|7953.7|7967.1|7955.1|7967.1|7955.1|7965.2|7953.2|0
1657918500000|2022-07-15 20:55:00|7967|7955|7967.1|7955.1|7969.9|7957.9|7965.7|7953.7|0
1657918800000|2022-07-15 21:00:00|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|7964.8|7952.8|0
1658095200000|2022-07-17 22:00:00|7980.4|7968.4|7975.6|7963.6|7982.1|7970.1|7975.4|7963.4|0
1658095500000|2022-07-17 22:05:00|7975.4|7963.4|7974.4|7962.4|7975.6|7963.6|7972.2|7960.2|0
1658095800000|2022-07-17 22:10:00|7974.5|7962.5|7975.3|7963.3|7975.7|7963.7|7973.5|7961.5|0
1658096100000|2022-07-17 22:15:00|7975.2|7963.2|7970.2|7958.2|7975.3|7963.3|7969.7|7957.7|0
1658096400000|2022-07-17 22:20:00|7970.4|7958.4|7972.5|7960.5|7973.4|7961.4|7968.4|7956.4|0
1658096700000|2022-07-17 22:25:00|7972|7960|7970.9|7958.9|7972.3|7960.3|7970.2|7958.2|0
1658097000000|2022-07-17 22:30:00|7970.7|7958.7|7973.5|7961.5|7973.6|7961.6|7970.7|7958.7|0
1658097300000|2022-07-17 22:35:00|7974|7962|7974.7|7962.7|7975.8|7963.8|7973.1|7961.1|0
1658097600000|2022-07-17 22:40:00|7974.9|7962.9|7976.5|7964.5|7977.4|7965.4|7973.1|7961.1|0
1658097900000|2022-07-17 22:45:00|7977|7965|7973.1|7961.1|7977|7965|7972.6|7960.6|0
1658098200000|2022-07-17 22:50:00|7973.3|7961.3|7973.3|7961.3|7973.5|7961.5|7970.8|7958.8|0
1658098500000|2022-07-17 22:55:00|7973.1|7961.1|7971.7|7959.7|7974.4|7962.4|7970.8|7958.8|0
1658098800000|2022-07-17 23:00:00|7971.4|7959.4|7970.5|7958.5|7973|7961|7970.5|7958.5|0
1658099100000|2022-07-17 23:05:00|7970.7|7958.7|7971.2|7959.2|7972.1|7960.1|7970|7958|0
1658099400000|2022-07-17 23:10:00|7971.6|7959.6|7973.9|7961.9|7974.9|7962.9|7971.6|7959.6|0
1658099700000|2022-07-17 23:15:00|7974|7962|7980.6|7968.6|7980.6|7968.6|7973.9|7961.9|0
1658100000000|2022-07-17 23:20:00|7980.4|7968.4|7981.1|7969.1|7981.1|7969.1|7978.3|7966.3|0
1658100300000|2022-07-17 23:25:00|7981|7969|7979.2|7967.2|7981.5|7969.5|7977.8|7965.8|0
1658100600000|2022-07-17 23:30:00|7978.8|7966.8|7978.5|7966.5|7982.4|7970.4|7977.4|7965.4|0
1658100900000|2022-07-17 23:35:00|7978.8|7966.8|7982.2|7970.2|7982.4|7970.4|7977.8|7965.8|0
1658101200000|2022-07-17 23:40:00|7982|7970|7979.2|7967.2|7982.9|7970.9|7978.3|7966.3|0
1658101500000|2022-07-17 23:45:00|7979.7|7967.7|7980.4|7968.4|7981.5|7969.5|7979.7|7967.7|0
1658101800000|2022-07-17 23:50:00|7981.1|7969.1|7978.8|7966.8|7981.3|7969.3|7978.5|7966.5|0
1658102100000|2022-07-17 23:55:00|7978.7|7966.7|7979.7|7967.7|7980.1|7968.1|7978.3|7966.3|0
1658102400000|2022-07-18 00:00:00|7979.4|7967.4|7981.1|7969.1|7981.1|7969.1|7977.8|7965.8|0
1658102700000|2022-07-18 00:05:00|7981.3|7969.3|7980.4|7968.4|7983.1|7971.1|7980.1|7968.1|0
1658103000000|2022-07-18 00:10:00|7980.6|7968.6|7974.2|7962.2|7981.5|7969.5|7973.5|7961.5|0
1658103300000|2022-07-18 00:15:00|7973.9|7961.9|7965.5|7953.5|7973.9|7961.9|7961|7949|0
1658103600000|2022-07-18 00:20:00|7964.4|7952.4|7965.6|7953.6|7965.6|7953.6|7961.1|7949.1|0
1658103900000|2022-07-18 00:25:00|7965.5|7953.5|7965.6|7953.6|7967.8|7955.8|7965.5|7953.5|0
1658104200000|2022-07-18 00:30:00|7967.8|7955.8|7961.1|7949.1|7970.1|7958.1|7961|7949|0
1658104500000|2022-07-18 00:35:00|7961|7949|7954.2|7942.2|7965.6|7953.6|7954.2|7942.2|0
1658104800000|2022-07-18 00:40:00|7956.4|7944.4|7955.3|7943.3|7958.7|7946.7|7951.9|7939.9|0
1658105100000|2022-07-18 00:45:00|7954.1|7942.1|7954.1|7942.1|7958.7|7946.7|7954.1|7942.1|0
1658105400000|2022-07-18 00:50:00|7956.3|7944.3|7951.9|7939.9|7956.4|7944.4|7951.8|7939.8|0
1658105700000|2022-07-18 00:55:00|7954.1|7942.1|7956.4|7944.4|7958.7|7946.7|7951.9|7939.9|0
1658106000000|2022-07-18 01:00:00|7958.7|7946.7|7960.9|7948.9|7960.9|7948.9|7956.4|7944.4|0
1658106300000|2022-07-18 01:05:00|7958.7|7946.7|7960.9|7948.9|7961|7949|7956.4|7944.4|0
1658106600000|2022-07-18 01:10:00|7961|7949|7965.4|7953.4|7965.4|7953.4|7960.8|7948.8|0
1658106900000|2022-07-18 01:15:00|7967.6|7955.6|7974.5|7962.5|7974.5|7962.5|7965.4|7953.4|0
1658107200000|2022-07-18 01:20:00|7974.4|7962.4|7979|7967|7979|7967|7970|7958|0
1658107500000|2022-07-18 01:25:00|7979.1|7967.1|7974.5|7962.5|7981.3|7969.3|7974.5|7962.5|0
1658107800000|2022-07-18 01:30:00|7972.3|7960.3|7972.3|7960.3|7973.4|7961.4|7967.8|7955.8|0
1658108100000|2022-07-18 01:35:00|7974.5|7962.5|7963.2|7951.2|7974.6|7962.6|7960.9|7948.9|0
1658108400000|2022-07-18 01:40:00|7961|7949|7963.2|7951.2|7965.5|7953.5|7960.9|7948.9|0
1658108700000|2022-07-18 01:45:00|7963.3|7951.3|7967.8|7955.8|7967.8|7955.8|7963.2|7951.2|0
1658109000000|2022-07-18 01:50:00|7970|7958|7972.3|7960.3|7974.5|7962.5|7970|7958|0
1658109300000|2022-07-18 01:55:00|7971.2|7959.2|7972.3|7960.3|7972.3|7960.3|7970|7958|0
1658109600000|2022-07-18 02:00:00|7974.5|7962.5|7974.5|7962.5|7974.6|7962.6|7972.2|7960.2|0
1658109900000|2022-07-18 02:05:00|7972.2|7960.2|7974.5|7962.5|7974.5|7962.5|7972.2|7960.2|0
1658110200000|2022-07-18 02:10:00|7976.7|7964.7|7972.2|7960.2|7976.7|7964.7|7972.2|7960.2|0
1658110500000|2022-07-18 02:15:00|7974.5|7962.5|7976.7|7964.7|7976.8|7964.8|7974.5|7962.5|0
1658110800000|2022-07-18 02:20:00|7976.8|7964.8|7974.5|7962.5|7976.8|7964.8|7974.4|7962.4|0
1658111100000|2022-07-18 02:25:00|7976.7|7964.7|7969.8|7957.8|7976.7|7964.7|7969.8|7957.8|0
1658111400000|2022-07-18 02:30:00|7969.9|7957.9|7974.4|7962.4|7976.6|7964.6|7969.9|7957.9|0
1658111700000|2022-07-18 02:35:00|7976.6|7964.6|7978.8|7966.8|7978.9|7966.9|7974.2|7962.2|0
1658112000000|2022-07-18 02:40:00|7976.6|7964.6|7978.9|7966.9|7981.1|7969.1|7976.6|7964.6|0
1658112300000|2022-07-18 02:45:00|7978.8|7966.8|7981.1|7969.1|7981.1|7969.1|7978.8|7966.8|0
1658112600000|2022-07-18 02:50:00|7980|7968|7981.1|7969.1|7981.2|7969.2|7980|7968|0
1658112900000|2022-07-18 02:55:00|7981.2|7969.2|7983.4|7971.4|7983.4|7971.4|7981.1|7969.1|0
1658113200000|2022-07-18 03:00:00|7974.2|7962.2|7978.8|7966.8|7978.8|7966.8|7974.2|7962.2|0
1658113500000|2022-07-18 03:05:00|7981.1|7969.1|7983.4|7971.4|7985.6|7973.6|7981|7969|0
1658113800000|2022-07-18 03:10:00|7985.6|7973.6|7983.4|7971.4|7988|7976|7983.3|7971.3|0
1658114100000|2022-07-18 03:15:00|7983.5|7971.5|7985.9|7973.9|7988.1|7976.1|7983.4|7971.4|0
1658114400000|2022-07-18 03:20:00|7987|7975|7989.7|7977.7|7990.5|7978.5|7983.6|7971.6|0
1658114700000|2022-07-18 03:25:00|7989.8|7977.8|7989.7|7977.7|7992|7980|7987.4|7975.4|0
1658115000000|2022-07-18 03:30:00|7998.7|7986.7|8003.2|7991.2|8003.3|7991.3|7998.7|7986.7|0
1658115300000|2022-07-18 03:35:00|8001|7989|8001|7989|8001.1|7989.1|7996.5|7984.5|0
1658115600000|2022-07-18 03:40:00|7998.8|7986.8|7996.5|7984.5|8001.1|7989.1|7994.3|7982.3|0
1658115900000|2022-07-18 03:45:00|7996.6|7984.6|7998.7|7986.7|7998.8|7986.8|7996.5|7984.5|0
1658116200000|2022-07-18 03:50:00|7996.5|7984.5|8003.2|7991.2|8003.2|7991.2|7996.5|7984.5|0
1658116500000|2022-07-18 03:55:00|8002.1|7990.1|8003.3|7991.3|8003.3|7991.3|8001|7989|0
1658116800000|2022-07-18 04:00:00|8005.6|7993.6|8003.3|7991.3|8005.6|7993.6|8003.3|7991.3|0
1658117100000|2022-07-18 04:05:00|8005.5|7993.5|8003.3|7991.3|8005.5|7993.5|8001.1|7989.1|0
1658117400000|2022-07-18 04:10:00|8001.1|7989.1|8001|7989|8001.1|7989.1|8001|7989|0
1658117700000|2022-07-18 04:15:00|8002.1|7990.1|8003.2|7991.2|8003.3|7991.3|8002.1|7990.1|0
1658118000000|2022-07-18 04:20:00|8002.7|7990.7|8002.7|7990.7|8002.7|7990.7|8002.6|7990.6|0
1658118300000|2022-07-18 04:25:00|8000.5|7988.5|8002.8|7990.8|8002.8|7990.8|8000.4|7988.4|0
1658118600000|2022-07-18 04:30:00|8002.7|7990.7|8000.5|7988.5|8002.8|7990.8|8000.5|7988.5|0
1658118900000|2022-07-18 04:35:00|8002.8|7990.8|8006.9|7994.9|8006.9|7994.9|8002.7|7990.7|0
1658119200000|2022-07-18 04:40:00|8006.8|7994.8|8006.9|7994.9|8006.9|7994.9|8004.6|7992.6|0
1658119500000|2022-07-18 04:45:00|8004.6|7992.6|8004.6|7992.6|8005.7|7993.7|8004.6|7992.6|0
1658119800000|2022-07-18 04:50:00|8004.7|7992.7|8011.3|7999.3|8011.3|7999.3|8004.6|7992.6|0
1658120100000|2022-07-18 04:55:00|8009.1|7997.1|8013.6|8001.6|8013.7|8001.7|8009.1|7997.1|0
1658120400000|2022-07-18 05:00:00|8011.4|7999.4|8004.6|7992.6|8011.4|7999.4|8004.6|7992.6|0
1658120700000|2022-07-18 05:05:00|8006.8|7994.8|8004.4|7992.4|8006.9|7994.9|8004.4|7992.4|0
1658121000000|2022-07-18 05:10:00|8006.6|7994.6|8006.6|7994.6|8006.6|7994.6|8004.3|7992.3|0
1658121300000|2022-07-18 05:15:00|8007.7|7995.7|8004.3|7992.3|8008.9|7996.9|8004.3|7992.3|0
1658121600000|2022-07-18 05:20:00|8004.4|7992.4|8008.9|7996.9|8008.9|7996.9|8004.4|7992.4|0
1658121900000|2022-07-18 05:25:00|8011.1|7999.1|8013.4|8001.4|8013.4|8001.4|8008.9|7996.9|0
1658122200000|2022-07-18 05:30:00|8002|7990|8006.1|7994.1|8006.1|7994.1|7999.8|7987.8|0
1658122500000|2022-07-18 05:35:00|8003.9|7991.9|8007.9|7995.9|8010.2|7998.2|8003.7|7991.7|0
1658122800000|2022-07-18 05:40:00|8005.6|7993.6|8010|7998|8010|7998|8005.6|7993.6|0
1658123100000|2022-07-18 05:45:00|8012.3|8000.3|8014.5|8002.5|8014.5|8002.5|8010|7998|0
1658123400000|2022-07-18 05:50:00|8012.3|8000.3|8014.4|8002.4|8014.5|8002.5|8010.1|7998.1|0
1658123700000|2022-07-18 05:55:00|8014.5|8002.5|8012.5|8000.5|8014.5|8002.5|8012.5|8000.5|0
1658124000000|2022-07-18 06:00:00|8023.9|8011.9|7993|7988|8023.9|8011.9|7993|7988|61
1658124300000|2022-07-18 06:05:00|7992.5|7987.5|7996|7991|7998.5|7993.5|7992|7987|7
1658124600000|2022-07-18 06:10:00|7995.5|7990.5|7987|7982|7996|7991|7987|7982|4
1658124900000|2022-07-18 06:15:00|7981.5|7976.5|7990|7985|7990.5|7985.5|7980|7975|17
1658125200000|2022-07-18 06:20:00|7989.5|7984.5|7989|7984|7990.5|7985.5|7987.5|7982.5|2
1658125500000|2022-07-18 06:25:00|7988.5|7983.5|7991|7986|7991|7986|7985.5|7980.5|3
1658125800000|2022-07-18 06:30:00|7990.5|7985.5|7991.5|7986.5|7991.5|7986.5|7985.5|7980.5|14
1658126100000|2022-07-18 06:35:00|7992|7987|7992|7987|7994|7989|7990.5|7985.5|6
1658126400000|2022-07-18 06:40:00|7991.5|7986.5|7993.5|7988.5|7995|7990|7988.5|7983.5|9
1658126700000|2022-07-18 06:45:00|7994|7989|7996.5|7991.5|7998|7993|7993.5|7988.5|7
1658127000000|2022-07-18 06:50:00|7996|7991|8005.5|8000.5|8006|8001|7995.5|7990.5|49
1658127300000|2022-07-18 06:55:00|8006.5|8001.5|7998.5|7993.5|8013|8008|7995.5|7990.5|68
1658127600000|2022-07-18 07:00:00|7999|7994|7991|7986|8004|7999|7986.5|7981.5|645
1658127900000|2022-07-18 07:05:00|7991.5|7986.5|8009|8004|8014|8009|7991.5|7986.5|339
1658128200000|2022-07-18 07:10:00|8010|8005|8013|8008|8020|8015|8000|7995|217
1658128500000|2022-07-18 07:15:00|8012.5|8007.5|8015|8010|8022.5|8017.5|8009|8004|174
1658128800000|2022-07-18 07:20:00|8014|8009|8015|8010|8017.5|8012.5|8008|8003|113
1658129100000|2022-07-18 07:25:00|8014.5|8009.5|8013|8008|8014.5|8009.5|8002.5|7997.5|129
1658129400000|2022-07-18 07:30:00|8013.5|8008.5|8019|8014|8025|8020|8001.5|7996.5|163
1658129700000|2022-07-18 07:35:00|8018.5|8013.5|8016|8011|8025.5|8020.5|8013|8008|135
1658130000000|2022-07-18 07:40:00|8017|8012|8023|8018|8026|8021|8013|8008|118
1658130300000|2022-07-18 07:45:00|8023.5|8018.5|8018.5|8013.5|8027.5|8022.5|8018.5|8013.5|103
1658130600000|2022-07-18 07:50:00|8017.5|8012.5|8009|8004|8020|8015|8008|8003|131
1658130900000|2022-07-18 07:55:00|8009.5|8004.5|8017|8012|8017|8012|8009|8004|82
1658131200000|2022-07-18 08:00:00|8016.5|8011.5|8020|8015|8023|8018|8011|8006|82
1658131500000|2022-07-18 08:05:00|8020.5|8015.5|8024|8019|8034|8029|8019.5|8014.5|99
1658131800000|2022-07-18 08:10:00|8024.5|8019.5|8019|8014|8026|8021|8016|8011|102
1658132100000|2022-07-18 08:15:00|8018.5|8013.5|8010|8005|8020|8015|8008.5|8003.5|71
1658132400000|2022-07-18 08:20:00|8009.5|8004.5|8022|8017|8023|8018|8009|8004|36
1658132700000|2022-07-18 08:25:00|8022.5|8017.5|8027|8022|8029|8024|8020|8015|59
1658133000000|2022-07-18 08:30:00|8026.5|8021.5|8028|8023|8031|8026|8023.5|8018.5|50
1658133300000|2022-07-18 08:35:00|8028.5|8023.5|8022|8017|8029|8024|8020|8015|42
1658133600000|2022-07-18 08:40:00|8022.5|8017.5|8012.5|8007.5|8025|8020|8011.5|8006.5|62
1658133900000|2022-07-18 08:45:00|8013|8008|8016|8011|8017.5|8012.5|8007|8002|66
1658134200000|2022-07-18 08:50:00|8015.5|8010.5|8015|8010|8017.5|8012.5|8012.5|8007.5|57
1658134500000|2022-07-18 08:55:00|8015.5|8010.5|8010.5|8005.5|8018|8013|8008.5|8003.5|68
1658134800000|2022-07-18 09:00:00|8010|8005|8011|8006|8011.5|8006.5|8005.5|8000.5|44
1658135100000|2022-07-18 09:05:00|8011.5|8006.5|8001|7996|8016|8011|7999.5|7994.5|75
1658135400000|2022-07-18 09:10:00|8000.5|7995.5|8003|7998|8007|8002|7999|7994|48
1658135700000|2022-07-18 09:15:00|8002.5|7997.5|8001|7996|8006|8001|7995|7990|66
1658136000000|2022-07-18 09:20:00|8000.5|7995.5|8004.5|7999.5|8009|8004|7998.5|7993.5|28
1658136300000|2022-07-18 09:25:00|8004|7999|7997|7992|8005|8000|7996.5|7991.5|30
1658136600000|2022-07-18 09:30:00|7996.5|7991.5|7994|7989|7999|7994|7988|7983|52
1658136900000|2022-07-18 09:35:00|7993.5|7988.5|7991|7986|7995|7990|7990.5|7985.5|39
1658137200000|2022-07-18 09:40:00|7991.5|7986.5|7996.5|7991.5|7997.5|7992.5|7990|7985|66
1658137500000|2022-07-18 09:45:00|7997|7992|7982|7977|7997|7992|7980.5|7975.5|75
1658137800000|2022-07-18 09:50:00|7981.5|7976.5|7980|7975|7984|7979|7974.5|7969.5|122
1658138100000|2022-07-18 09:55:00|7980.5|7975.5|7990|7985|7990|7985|7980.5|7975.5|29
1658138400000|2022-07-18 10:00:00|7989.5|7984.5|7995|7990|7995|7990|7988|7983|50
1658138700000|2022-07-18 10:05:00|7994.5|7989.5|7994|7989|7997.5|7992.5|7993|7988|20
1658139000000|2022-07-18 10:10:00|7994.5|7989.5|7997.5|7992.5|7997.5|7992.5|7991|7986|43
1658139300000|2022-07-18 10:15:00|7998|7993|8002|7997|8002|7997|7995|7990|38
1658139600000|2022-07-18 10:20:00|8001.5|7996.5|8002.5|7997.5|8005.5|8000.5|8000.5|7995.5|52
1658139900000|2022-07-18 10:25:00|8002|7997|7998|7993|8005|8000|7998|7993|25
1658140200000|2022-07-18 10:30:00|7999|7994|8000.5|7995.5|8001|7996|7995|7990|25
1658140500000|2022-07-18 10:35:00|8000|7995|7999|7994|8001|7996|7995.5|7990.5|49
1658140800000|2022-07-18 10:40:00|8000|7995|7992|7987|8000|7995|7992|7987|27
1658141100000|2022-07-18 10:45:00|7991.5|7986.5|7992.5|7987.5|7995|7990|7990|7985|41
1658141400000|2022-07-18 10:50:00|7993|7988|7992.5|7987.5|7995.5|7990.5|7989.5|7984.5|34
1658141700000|2022-07-18 10:55:00|7993|7988|7989|7984|7994.5|7989.5|7989|7984|30
1658142000000|2022-07-18 11:00:00|7989.5|7984.5|7991|7986|7991.5|7986.5|7984|7979|26
1658142300000|2022-07-18 11:05:00|7991.5|7986.5|7998|7993|7999|7994|7989|7984|30
1658142600000|2022-07-18 11:10:00|7998.5|7993.5|7997|7992|8000.5|7995.5|7994|7989|22
1658142900000|2022-07-18 11:15:00|7997.5|7992.5|8004|7999|8004|7999|7996|7991|11
1658143200000|2022-07-18 11:20:00|8004.5|7999.5|8010|8005|8010.5|8005.5|8002|7997|24
1658143500000|2022-07-18 11:25:00|8010.5|8005.5|8007|8002|8011|8006|8005|8000|72
1658143800000|2022-07-18 11:30:00|8006.5|8001.5|8006|8001|8009|8004|8003.5|7998.5|37
1658144100000|2022-07-18 11:35:00|8005.5|8000.5|8001|7996|8007|8002|8000|7995|32
1658144400000|2022-07-18 11:40:00|8000.7|7995.7|8005.7|8000.7|8007.2|8002.2|8000.7|7995.7|80
1658144700000|2022-07-18 11:45:00|8006.2|8001.2|8006.7|8001.7|8007.7|8002.7|8004.2|7999.2|67
1658145000000|2022-07-18 11:50:00|8006.2|8001.2|7995.7|7990.7|8007.7|8002.7|7995.2|7990.2|72
1658145300000|2022-07-18 11:55:00|7996.2|7991.2|7993.7|7988.7|7997.2|7992.2|7992.7|7987.7|35
1658145600000|2022-07-18 12:00:00|7994.2|7989.2|7992.7|7987.7|7996.2|7991.2|7987.2|7982.2|156
1658145900000|2022-07-18 12:05:00|7993.7|7988.7|7988.7|7983.7|7998.7|7993.7|7988.2|7983.2|53
1658146200000|2022-07-18 12:10:00|7989.2|7984.2|7983.7|7978.7|7990.2|7985.2|7982.2|7977.2|51
1658146500000|2022-07-18 12:15:00|7984.2|7979.2|7971.7|7966.7|7987.7|7982.7|7969.7|7964.7|146
1658146800000|2022-07-18 12:20:00|7972.2|7967.2|7961.7|7956.7|7973.2|7968.2|7959.7|7954.7|98
1658147100000|2022-07-18 12:25:00|7961.2|7956.2|7943.7|7938.7|7962.2|7957.2|7943.7|7938.7|128
1658147400000|2022-07-18 12:30:00|7944.2|7939.2|7954.7|7949.7|7955.2|7950.2|7939.7|7934.7|97
1658147700000|2022-07-18 12:35:00|7954.2|7949.2|7942.7|7937.7|7955.2|7950.2|7942.2|7937.2|79
1658148000000|2022-07-18 12:40:00|7942.2|7937.2|7944.2|7939.2|7944.7|7939.7|7939.2|7934.2|86
1658148300000|2022-07-18 12:45:00|7943.2|7938.2|7941.7|7936.7|7946.2|7941.2|7937.2|7932.2|80
1658148600000|2022-07-18 12:50:00|7941.2|7936.2|7933.7|7928.7|7943.2|7938.2|7932.7|7927.7|89
1658148900000|2022-07-18 12:55:00|7933.2|7928.2|7936.7|7931.7|7937.2|7932.2|7930.2|7925.2|91
1658149200000|2022-07-18 13:00:00|7937.2|7932.2|7932.2|7927.2|7939.7|7934.7|7932.2|7927.2|46
1658149500000|2022-07-18 13:05:00|7932.7|7927.7|7932.7|7927.7|7934.2|7929.2|7927.7|7922.7|78
1658149800000|2022-07-18 13:10:00|7932.2|7927.2|7932.2|7927.2|7936.2|7931.2|7928.2|7923.2|84
1658150100000|2022-07-18 13:15:00|7932.7|7927.7|7939.7|7934.7|7940.2|7935.2|7931.2|7926.2|57
1658150400000|2022-07-18 13:20:00|7939.2|7934.2|7938.7|7933.7|7942.7|7937.7|7937.2|7932.2|62
1658150700000|2022-07-18 13:25:00|7938.2|7933.2|7945.7|7940.7|7949.2|7944.2|7937.7|7932.7|118
1658151000000|2022-07-18 13:30:00|7945.2|7940.2|7952.7|7947.7|7954.7|7949.7|7944.7|7939.7|150
1658151300000|2022-07-18 13:35:00|7952.2|7947.2|7963.7|7958.7|7964.7|7959.7|7950.7|7945.7|170
1658151600000|2022-07-18 13:40:00|7964.2|7959.2|7976.7|7971.7|7978.7|7973.7|7960.2|7955.2|129
1658151900000|2022-07-18 13:45:00|7977.7|7972.7|7966.7|7961.7|7979.7|7974.7|7962.7|7957.7|108
1658152200000|2022-07-18 13:50:00|7967.2|7962.2|7970.7|7965.7|7971.2|7966.2|7962.7|7957.7|83
1658152500000|2022-07-18 13:55:00|7971.7|7966.7|7974.7|7969.7|7977.2|7972.2|7969.7|7964.7|561
1658152800000|2022-07-18 14:00:00|7975.2|7970.2|7974.7|7969.7|7981.2|7976.2|7969.7|7964.7|163
1658153100000|2022-07-18 14:05:00|7974.2|7969.2|7974.7|7969.7|7978.7|7973.7|7971.7|7966.7|133
1658153400000|2022-07-18 14:10:00|7975.2|7970.2|7970.7|7965.7|7976.7|7971.7|7962.2|7957.2|188
1658153700000|2022-07-18 14:15:00|7971.7|7966.7|7971.2|7966.2|7976.7|7971.7|7968.7|7963.7|116
1658154000000|2022-07-18 14:20:00|7970.7|7965.7|7975.2|7970.2|7975.7|7970.7|7968.2|7963.2|101
1658154300000|2022-07-18 14:25:00|7974.7|7969.7|7967.7|7962.7|7975.2|7970.2|7964.7|7959.7|112
1658154600000|2022-07-18 14:30:00|7967.2|7962.2|7959.7|7954.7|7971.7|7966.7|7957.7|7952.7|161
1658154900000|2022-07-18 14:35:00|7959.2|7954.2|7959.2|7954.2|7965.7|7960.7|7957.7|7952.7|107
1658155200000|2022-07-18 14:40:00|7959.7|7954.7|7953.7|7948.7|7960.7|7955.7|7951.7|7946.7|137
1658155500000|2022-07-18 14:45:00|7954.2|7949.2|7946.2|7941.2|7954.7|7949.7|7943.7|7938.7|139
1658155800000|2022-07-18 14:50:00|7945.7|7940.7|7959.2|7954.2|7959.7|7954.7|7945.2|7940.2|115
1658156100000|2022-07-18 14:55:00|7959.7|7954.7|7965.2|7960.2|7966.7|7961.7|7954.7|7949.7|153
1658156400000|2022-07-18 15:00:00|7964.7|7959.7|7967.7|7962.7|7967.7|7962.7|7961.2|7956.2|171
1658156700000|2022-07-18 15:05:00|7968.2|7963.2|7962.2|7957.2|7968.2|7963.2|7959.2|7954.2|93
1658157000000|2022-07-18 15:10:00|7961.7|7956.7|7960.2|7955.2|7963.7|7958.7|7958.2|7953.2|93
1658157300000|2022-07-18 15:15:00|7960.7|7955.7|7957.7|7952.7|7961.7|7956.7|7954.7|7949.7|80
1658157600000|2022-07-18 15:20:00|7958.2|7953.2|7954.7|7949.7|7962.7|7957.7|7950.7|7945.7|157
1658157900000|2022-07-18 15:25:00|7954.2|7949.2|7954.7|7949.7|7958.7|7953.7|7953.7|7948.7|249
1658158200000|2022-07-18 15:30:00|7955.2|7949.2|7965.2|7959.2|7966.2|7959.2|7950.2|7943.2|344
1658158500000|2022-07-18 15:35:00|7966.2|7958.2|7970.2|7963.2|7970.2|7963.2|7963.2|7957.2|97
1658158800000|2022-07-18 15:40:00|7971.2|7964.2|7976.2|7969.2|7977.2|7971.2|7969.2|7962.2|62
1658159100000|2022-07-18 15:45:00|7975.2|7968.2|7971.2|7964.2|7976.2|7969.2|7971.2|7964.2|1151
1658159400000|2022-07-18 15:50:00|7972.2|7965.2|7971.2|7965.2|7974.2|7967.2|7971.2|7964.2|17
1658159700000|2022-07-18 15:55:00|7972.2|7964.2|7979.2|7972.2|7979.2|7973.2|7970.2|7964.2|77
1658160000000|2022-07-18 16:00:00|7978.2|7971.2|7981.2|7975.2|7981.2|7975.2|7976.2|7970.2|66
1658160300000|2022-07-18 16:05:00|7980.2|7974.2|7980.2|7974.2|7981.2|7974.2|7977.2|7971.2|71
1658160600000|2022-07-18 16:10:00|7981.2|7973.2|7980.2|7973.2|7983.2|7975.2|7980.2|7973.2|9
1658160900000|2022-07-18 16:15:00|7979.2|7972.2|7975.2|7969.2|7980.2|7972.2|7975.2|7969.2|10
1658161200000|2022-07-18 16:20:00|7976.2|7968.2|7975.2|7968.2|7976.2|7969.2|7974.2|7968.2|2
1658161500000|2022-07-18 16:25:00|7974.2|7967.2|7973.2|7966.2|7975.2|7968.2|7973.2|7966.2|10
1658161800000|2022-07-18 16:30:00|7972.2|7967.2|7973.2|7966.2|7973.2|7967.2|7972.2|7966.2|2
1658162100000|2022-07-18 16:35:00|7974.2|7967.2|7975.2|7969.2|7976.2|7969.2|7974.2|7966.2|13
1658162400000|2022-07-18 16:40:00|7976.2|7968.2|7974.2|7967.2|7976.2|7968.2|7974.2|7967.2|5
1658162700000|2022-07-18 16:45:00|7973.2|7966.2|7972.2|7965.2|7974.2|7966.2|7971.2|7965.2|4
1658163000000|2022-07-18 16:50:00|7971.2|7964.2|7967.2|7961.2|7971.2|7964.2|7967.2|7961.2|25
1658163300000|2022-07-18 16:55:00|7966.2|7960.2|7961.2|7955.2|7966.2|7960.2|7961.2|7954.2|23
1658163600000|2022-07-18 17:00:00|7962.2|7953.2|7963.2|7957.2|7964.2|7957.2|7959.2|7952.2|12
1658163900000|2022-07-18 17:05:00|7964.2|7958.2|7959.2|7952.2|7964.2|7958.2|7959.2|7952.2|4
1658164200000|2022-07-18 17:10:00|7958.2|7951.2|7960.2|7953.2|7960.2|7953.2|7956.2|7950.2|7
1658164500000|2022-07-18 17:15:00|7959.2|7952.2|7952.2|7944.2|7960.2|7952.2|7951.2|7943.2|7
1658164800000|2022-07-18 17:20:00|7951.2|7945.2|7953.2|7945.2|7954.2|7947.2|7948.2|7941.2|8
1658165100000|2022-07-18 17:25:00|7954.2|7946.2|7956.2|7949.2|7961.2|7953.2|7954.2|7946.2|4
1658165400000|2022-07-18 17:30:00|7953.2|7945.2|7951.2|7943.2|7954.2|7945.2|7949.2|7941.2|3
1658165700000|2022-07-18 17:35:00|7950.2|7940.2|7947.2|7937.2|7951.2|7942.2|7943.2|7934.2|8
1658166000000|2022-07-18 17:40:00|7946.2|7938.2|7949.2|7940.2|7950.2|7940.2|7945.2|7936.2|2
1658166300000|2022-07-18 17:45:00|7948.2|7939.2|7940.2|7933.2|7951.2|7941.2|7938.2|7929.2|32
1658166600000|2022-07-18 17:50:00|7941.2|7932.2|7938.2|7927.2|7941.2|7934.2|7933.2|7925.2|87
1658166900000|2022-07-18 17:55:00|7937.2|7928.2|7924.3|7912.3|7938.2|7929.2|7917.7|7907.7|35
1658167200000|2022-07-18 18:00:00|7924.2|7912.2|7929.3|7917.3|7929.3|7917.3|7922|7910|0
1658167500000|2022-07-18 18:05:00|7927.1|7915.1|7927|7915|7929.4|7917.4|7924.8|7912.8|0
1658167800000|2022-07-18 18:10:00|7927.1|7915.1|7931.6|7919.6|7931.6|7919.6|7924.7|7912.7|0
1658168100000|2022-07-18 18:15:00|7930.5|7918.5|7936.8|7924.8|7939.1|7927.1|7929.4|7917.4|0
1658168400000|2022-07-18 18:20:00|7934.6|7922.6|7932.2|7920.2|7939.1|7927.1|7930|7918|0
1658168700000|2022-07-18 18:25:00|7930|7918|7923|7911|7932.2|7920.2|7923|7911|0
1658169000000|2022-07-18 18:30:00|7923.1|7911.1|7927.6|7915.6|7927.6|7915.6|7920.8|7908.8|0
1658169300000|2022-07-18 18:35:00|7927.5|7915.5|7932.2|7920.2|7936.7|7924.7|7925.3|7913.3|0
1658169600000|2022-07-18 18:40:00|7932.1|7920.1|7920.7|7908.7|7934.4|7922.4|7920.6|7908.6|0
1658169900000|2022-07-18 18:45:00|7920.6|7908.6|7920.2|7908.2|7923|7911|7916.1|7904.1|0
1658170200000|2022-07-18 18:50:00|7920.1|7908.1|7913.3|7901.3|7920.2|7908.2|7910.9|7898.9|0
1658170500000|2022-07-18 18:55:00|7913.2|7901.2|7911.2|7899.2|7915.7|7903.7|7909.8|7897.8|0
1658170800000|2022-07-18 19:00:00|7911.1|7899.1|7911.2|7899.2|7913.5|7901.5|7906.7|7894.7|0
1658171100000|2022-07-18 19:05:00|7911.3|7899.3|7918.2|7906.2|7920.5|7908.5|7911.3|7899.3|0
1658171400000|2022-07-18 19:10:00|7920.4|7908.4|7917.8|7905.8|7920.4|7908.4|7910.9|7898.9|0
1658171700000|2022-07-18 19:15:00|7916.7|7904.7|7920.3|7908.3|7922.5|7910.5|7915.5|7903.5|0
1658172000000|2022-07-18 19:20:00|7920.2|7908.2|7915.7|7903.7|7922.6|7910.6|7913.4|7901.4|0
1658172300000|2022-07-18 19:25:00|7915.6|7903.6|7906.3|7894.3|7917.9|7905.9|7906.3|7894.3|0
1658172600000|2022-07-18 19:30:00|7906.4|7894.4|7897.8|7885.8|7906.4|7894.4|7895.5|7883.5|0
1658172900000|2022-07-18 19:35:00|7897.9|7885.9|7893.2|7881.2|7900.2|7888.2|7890.8|7878.8|0
1658173200000|2022-07-18 19:40:00|7893.3|7881.3|7891|7879|7895.6|7883.6|7890.9|7878.9|0
1658173500000|2022-07-18 19:45:00|7888.8|7876.8|7884.3|7872.3|7891|7879|7884|7872|0
1658173800000|2022-07-18 19:50:00|7884.2|7872.2|7902.4|7890.4|7902.4|7890.4|7884.2|7872.2|0
1658174100000|2022-07-18 19:55:00|7902.3|7890.3|7900.2|7888.2|7902.6|7890.6|7897.8|7885.8|0
1658174400000|2022-07-18 20:00:00|7900.3|7888.3|7900.7|7888.7|7910.4|7898.4|7898.4|7886.4|0
1658174700000|2022-07-18 20:05:00|7901.1|7889.1|7907.5|7895.5|7909.1|7897.1|7900.7|7888.7|0
1658175000000|2022-07-18 20:10:00|7907.7|7895.7|7908.8|7896.8|7911.5|7899.5|7906.4|7894.4|0
1658175300000|2022-07-18 20:15:00|7908.3|7896.3|7910.2|7898.2|7910.7|7898.7|7907.5|7895.5|0
1658175600000|2022-07-18 20:20:00|7910|7898|7910.3|7898.3|7912.1|7900.1|7909.3|7897.3|0
1658175900000|2022-07-18 20:25:00|7910.7|7898.7|7912.9|7900.9|7912.9|7900.9|7909.3|7897.3|0
1658176200000|2022-07-18 20:30:00|7914|7902|7913.8|7901.8|7914.4|7902.4|7913.1|7901.1|0
1658176500000|2022-07-18 20:35:00|7914.2|7902.2|7914|7902|7915.4|7903.4|7913.5|7901.5|0
1658176800000|2022-07-18 20:40:00|7914.4|7902.4|7913.5|7901.5|7914.9|7902.9|7913.1|7901.1|0
1658177100000|2022-07-18 20:45:00|7914|7902|7912.6|7900.6|7914|7902|7912.2|7900.2|0
1658177400000|2022-07-18 20:50:00|7913.1|7901.1|7915.4|7903.4|7915.4|7903.4|7912.6|7900.6|0
1658177700000|2022-07-18 20:55:00|7915.8|7903.8|7914.4|7902.4|7915.8|7903.8|7913.1|7901.1|0
1658178000000|2022-07-18 21:00:00|7913.5|7901.5|7913.8|7901.8|7914|7902|7911.9|7899.9|0
1658178300000|2022-07-18 21:05:00|7914|7902|7914|7902|7914.4|7902.4|7914|7902|0
1658178600000|2022-07-18 21:10:00|7914.2|7902.2|7913.1|7901.1|7914.2|7902.2|7913.1|7901.1|0
1658178900000|2022-07-18 21:15:00|7912.8|7900.8|7911|7899|7912.8|7900.8|7911|7899|0
1658179200000|2022-07-18 21:20:00|7911.3|7899.3|7914.9|7902.9|7914.9|7902.9|7911.3|7899.3|0
1658179500000|2022-07-18 21:25:00|7914.6|7902.6|7914.2|7902.2|7914.9|7902.9|7914|7902|0
1658179800000|2022-07-18 21:30:00|7914.4|7902.4|7914.6|7902.6|7914.6|7902.6|7914.2|7902.2|0
1658180100000|2022-07-18 21:35:00|7914.2|7902.2|7914.2|7902.2|7914.2|7902.2|7913.7|7901.7|0
1658180400000|2022-07-18 21:40:00|7913.7|7901.7|7914.2|7902.2|7914.2|7902.2|7913.7|7901.7|0
1658180700000|2022-07-18 21:45:00|7914.4|7902.4|7914.6|7902.6|7914.6|7902.6|7914|7902|0
1658181000000|2022-07-18 21:50:00|7914.9|7902.9|7914.6|7902.6|7914.9|7902.9|7914.4|7902.4|0
1658181300000|2022-07-18 21:55:00|7914.7|7902.7|7914.6|7902.6|7915.3|7903.3|7914|7902|0
1658181600000|2022-07-18 22:00:00|7912.6|7900.6|7911|7899|7914.4|7902.4|7910.3|7898.3|0
1658181900000|2022-07-18 22:05:00|7911.4|7899.4|7911.4|7899.4|7911.4|7899.4|7909.9|7897.9|0
1658182200000|2022-07-18 22:10:00|7911.5|7899.5|7910.8|7898.8|7914.2|7902.2|7910.3|7898.3|0
1658182500000|2022-07-18 22:15:00|7911.4|7899.4|7912.3|7900.3|7912.3|7900.3|7908|7896|0
1658182800000|2022-07-18 22:20:00|7913.2|7901.2|7915|7903|7916.4|7904.4|7912.3|7900.3|0
1658183100000|2022-07-18 22:25:00|7915.1|7903.1|7913.7|7901.7|7915.5|7903.5|7913.2|7901.2|0
1658183400000|2022-07-18 22:30:00|7914.1|7902.1|7913.7|7901.7|7914.1|7902.1|7912.8|7900.8|0
1658183700000|2022-07-18 22:35:00|7914.1|7902.1|7919.6|7907.6|7920.5|7908.5|7914.1|7902.1|0
1658184000000|2022-07-18 22:40:00|7919.8|7907.8|7920.1|7908.1|7920.1|7908.1|7918.7|7906.7|0
1658184300000|2022-07-18 22:45:00|7919.8|7907.8|7918.7|7906.7|7920.1|7908.1|7917.3|7905.3|0
1658184600000|2022-07-18 22:50:00|7918.9|7906.9|7918.5|7906.5|7919.6|7907.6|7918.2|7906.2|0
1658184900000|2022-07-18 22:55:00|7918.7|7906.7|7916.9|7904.9|7918.9|7906.9|7916.4|7904.4|0
1658185200000|2022-07-18 23:00:00|7916.5|7904.5|7913.5|7901.5|7918.3|7906.3|7913.5|7901.5|0
1658185500000|2022-07-18 23:05:00|7913.1|7901.1|7913.3|7901.3|7913.3|7901.3|7910.6|7898.6|0
1658185800000|2022-07-18 23:10:00|7913.8|7901.8|7912.9|7900.9|7914.5|7902.5|7912|7900|0
1658186100000|2022-07-18 23:15:00|7913.3|7901.3|7914.7|7902.7|7915.8|7903.8|7913.1|7901.1|0
1658186400000|2022-07-18 23:20:00|7914.9|7902.9|7915.7|7903.7|7915.7|7903.7|7914|7902|0
1658186700000|2022-07-18 23:25:00|7915.2|7903.2|7916.2|7904.2|7918|7906|7915.2|7903.2|0
1658187000000|2022-07-18 23:30:00|7916.6|7904.6|7918.4|7906.4|7918.9|7906.9|7916.2|7904.2|0
1658187300000|2022-07-18 23:35:00|7918|7906|7922.5|7910.5|7923.7|7911.7|7917.8|7905.8|0
1658187600000|2022-07-18 23:40:00|7922.1|7910.1|7923.9|7911.9|7924.1|7912.1|7919.3|7907.3|0
1658187900000|2022-07-18 23:45:00|7923.4|7911.4|7918.4|7906.4|7923.7|7911.7|7918|7906|0
1658188200000|2022-07-18 23:50:00|7918|7906|7924.1|7912.1|7924.1|7912.1|7917.5|7905.5|0
1658188500000|2022-07-18 23:55:00|7923.9|7911.9|7925.5|7913.5|7926.6|7914.6|7923.7|7911.7|0
1658188800000|2022-07-19 00:00:00|7926|7914|7919.8|7907.8|7927.8|7915.8|7918.9|7906.9|0
1658189100000|2022-07-19 00:05:00|7919.3|7907.3|7917.1|7905.1|7919.3|7907.3|7913.9|7901.9|0
1658189400000|2022-07-19 00:10:00|7917.3|7905.3|7918|7906|7919.3|7907.3|7916.4|7904.4|0
1658189700000|2022-07-19 00:15:00|7917.8|7905.8|7909.8|7897.8|7918.8|7906.8|7907.6|7895.6|0
1658190000000|2022-07-19 00:20:00|7909.9|7897.9|7912|7900|7912|7900|7907.6|7895.6|0
1658190300000|2022-07-19 00:25:00|7912.1|7900.1|7912.1|7900.1|7914.3|7902.3|7909.8|7897.8|0
1658190600000|2022-07-19 00:30:00|7909.9|7897.9|7900.9|7888.9|7909.9|7897.9|7898.6|7886.6|0
1658190900000|2022-07-19 00:35:00|7903.1|7891.1|7900.9|7888.9|7903.1|7891.1|7896.4|7884.4|0
1658191200000|2022-07-19 00:40:00|7900.8|7888.8|7905.3|7893.3|7905.3|7893.3|7898.6|7886.6|0
1658191500000|2022-07-19 00:45:00|7903.1|7891.1|7898.7|7886.7|7905.3|7893.3|7898.7|7886.7|0
1658191800000|2022-07-19 00:50:00|7899.8|7887.8|7905.4|7893.4|7905.4|7893.4|7898.7|7886.7|0
1658192100000|2022-07-19 00:55:00|7904.3|7892.3|7907.6|7895.6|7907.6|7895.6|7904.3|7892.3|0
1658192400000|2022-07-19 01:00:00|7907.5|7895.5|7912.1|7900.1|7912.1|7900.1|7903.1|7891.1|0
1658192700000|2022-07-19 01:05:00|7914.3|7902.3|7912.1|7900.1|7914.3|7902.3|7909.8|7897.8|0
1658193000000|2022-07-19 01:10:00|7912|7900|7914.3|7902.3|7916.5|7904.5|7912|7900|0
1658193300000|2022-07-19 01:15:00|7914.2|7902.2|7912.1|7900.1|7914.3|7902.3|7909.8|7897.8|0
1658193600000|2022-07-19 01:20:00|7912|7900|7918.7|7906.7|7918.8|7906.8|7912|7900|0
1658193900000|2022-07-19 01:25:00|7916.5|7904.5|7918.8|7906.8|7921|7909|7914.2|7902.2|0
1658194200000|2022-07-19 01:30:00|7918.7|7906.7|7923.2|7911.2|7925.5|7913.5|7916.5|7904.5|0
1658194500000|2022-07-19 01:35:00|7923.3|7911.3|7918.8|7906.8|7923.3|7911.3|7918.8|7906.8|0
1658194800000|2022-07-19 01:40:00|7921|7909|7918.8|7906.8|7921.1|7909.1|7918.8|7906.8|0
1658195100000|2022-07-19 01:45:00|7917.7|7905.7|7923.3|7911.3|7923.3|7911.3|7914.3|7902.3|0
1658195400000|2022-07-19 01:50:00|7923.2|7911.2|7921|7909|7923.3|7911.3|7918.8|7906.8|0
1658195700000|2022-07-19 01:55:00|7921.1|7909.1|7909.8|7897.8|7921.1|7909.1|7909.8|7897.8|0
1658196000000|2022-07-19 02:00:00|7912|7900|7914.3|7902.3|7916.6|7904.6|7909.8|7897.8|0
1658196300000|2022-07-19 02:05:00|7914.4|7902.4|7921.1|7909.1|7922.2|7910.2|7912.1|7900.1|0
1658196600000|2022-07-19 02:10:00|7918.9|7906.9|7921.1|7909.1|7921.2|7909.2|7916.7|7904.7|0
1658196900000|2022-07-19 02:15:00|7918.9|7906.9|7917.8|7905.8|7925.6|7913.6|7916.7|7904.7|0
1658197200000|2022-07-19 02:20:00|7918.9|7906.9|7916.7|7904.7|7921.1|7909.1|7916.7|7904.7|0
1658197500000|2022-07-19 02:25:00|7918.9|7906.9|7921.1|7909.1|7921.1|7909.1|7916.6|7904.6|0
1658197800000|2022-07-19 02:30:00|7918.9|7906.9|7921.1|7909.1|7921.2|7909.2|7918.9|7906.9|0
1658198100000|2022-07-19 02:35:00|7918.9|7906.9|7923.3|7911.3|7923.4|7911.4|7917.8|7905.8|0
1658198400000|2022-07-19 02:40:00|7923.4|7911.4|7918.8|7906.8|7923.4|7911.4|7918.8|7906.8|0
1658198700000|2022-07-19 02:45:00|7916.6|7904.6|7916.7|7904.7|7918.9|7906.9|7916.6|7904.6|0
1658199000000|2022-07-19 02:50:00|7917.8|7905.8|7914.5|7902.5|7919|7907|7914.4|7902.4|0
1658199300000|2022-07-19 02:55:00|7914.4|7902.4|7914.5|7902.5|7916.8|7904.8|7914.4|7902.4|0
1658199600000|2022-07-19 03:00:00|7915.6|7903.6|7915.7|7903.7|7916.8|7904.8|7914.5|7902.5|0
1658199900000|2022-07-19 03:05:00|7916.8|7904.8|7916.8|7904.8|7916.9|7904.9|7914.5|7902.5|0
1658200200000|2022-07-19 03:10:00|7916.9|7904.9|7914.5|7902.5|7916.9|7904.9|7914.5|7902.5|0
1658200500000|2022-07-19 03:15:00|7914.6|7902.6|7915.7|7903.7|7916.8|7904.8|7914.5|7902.5|0
1658200800000|2022-07-19 03:20:00|7916.8|7904.8|7914.5|7902.5|7916.8|7904.8|7912.3|7900.3|0
1658201100000|2022-07-19 03:25:00|7914.6|7902.6|7914.5|7902.5|7915.7|7903.7|7912.3|7900.3|0
1658201400000|2022-07-19 03:30:00|7913.4|7901.4|7907.8|7895.8|7914.5|7902.5|7907.8|7895.8|0
1658201700000|2022-07-19 03:35:00|7907.7|7895.7|7903.3|7891.3|7907.8|7895.8|7903.2|7891.2|0
1658202000000|2022-07-19 03:40:00|7903.2|7891.2|7902.1|7890.1|7903.3|7891.3|7901|7889|0
1658202300000|2022-07-19 03:45:00|7903.2|7891.2|7903.2|7891.2|7903.2|7891.2|7901|7889|0
1658202600000|2022-07-19 03:50:00|7901|7889|7901|7889|7903.2|7891.2|7901|7889|0
1658202900000|2022-07-19 03:55:00|7902.1|7890.1|7905.5|7893.5|7905.5|7893.5|7901|7889|0
1658203200000|2022-07-19 04:00:00|7904.4|7892.4|7903.3|7891.3|7904.4|7892.4|7903.3|7891.3|0
1658203800000|2022-07-19 04:10:00|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|7903.1|7891.1|0
1658204100000|2022-07-19 04:15:00|7904.2|7892.2|7903.1|7891.1|7905.4|7893.4|7903.1|7891.1|0
1658204400000|2022-07-19 04:20:00|7904.2|7892.2|7900.8|7888.8|7905.3|7893.3|7900.8|7888.8|0
1658204700000|2022-07-19 04:25:00|7901.9|7889.9|7905.2|7893.2|7905.2|7893.2|7900.7|7888.7|0
1658205000000|2022-07-19 04:30:00|7903|7891|7905.2|7893.2|7905.2|7893.2|7900.7|7888.7|0
1658205300000|2022-07-19 04:35:00|7903|7891|7905.3|7893.3|7905.3|7893.3|7903|7891|0
1658205600000|2022-07-19 04:40:00|7903.1|7891.1|7903.1|7891.1|7905.3|7893.3|7903.1|7891.1|0
1658205900000|2022-07-19 04:45:00|7905.3|7893.3|7905.3|7893.3|7905.4|7893.4|7904.2|7892.2|0
1658206200000|2022-07-19 04:50:00|7903.1|7891.1|7900.9|7888.9|7905.3|7893.3|7900.9|7888.9|0
1658206500000|2022-07-19 04:55:00|7903.1|7891.1|7898.6|7886.6|7903.1|7891.1|7896.3|7884.3|0
1658206800000|2022-07-19 05:00:00|7898.7|7886.7|7896.5|7884.5|7898.8|7886.8|7894.3|7882.3|0
1658207100000|2022-07-19 05:05:00|7896.6|7884.6|7901|7889|7901.1|7889.1|7896.5|7884.5|0
1658207400000|2022-07-19 05:10:00|7901.1|7889.1|7903.4|7891.4|7905.6|7893.6|7901|7889|0
1658207700000|2022-07-19 05:15:00|7903.3|7891.3|7903.4|7891.4|7903.4|7891.4|7902.2|7890.2|0
1658208000000|2022-07-19 05:20:00|7903.3|7891.3|7901.2|7889.2|7903.4|7891.4|7901.1|7889.1|0
1658208300000|2022-07-19 05:25:00|7903.4|7891.4|7903.4|7891.4|7907.9|7895.9|7903.4|7891.4|0
1658208600000|2022-07-19 05:30:00|7904.5|7892.5|7914.3|7902.3|7914.5|7902.5|7903.3|7891.3|0
1658208900000|2022-07-19 05:35:00|7914.2|7902.2|7914.3|7902.3|7916.5|7904.5|7914.2|7902.2|0
1658209200000|2022-07-19 05:40:00|7914.2|7902.2|7914.3|7902.3|7915.4|7903.4|7914.2|7902.2|0
1658209500000|2022-07-19 05:45:00|7914.2|7902.2|7916.5|7904.5|7916.5|7904.5|7912|7900|0
1658209800000|2022-07-19 05:50:00|7917.6|7905.6|7916.6|7904.6|7918.8|7906.8|7914.3|7902.3|0
1658210100000|2022-07-19 05:55:00|7916.5|7904.5|7912|7900|7916.6|7904.6|7912|7900|0
1658210400000|2022-07-19 06:00:00|7909.8|7897.8|7918.2|7913.2|7923.7|7918.7|7909.8|7897.8|70
1658210700000|2022-07-19 06:05:00|7919.2|7914.2|7927.7|7922.7|7929.2|7924.2|7917.7|7912.7|19
1658211000000|2022-07-19 06:10:00|7928.2|7923.2|7930.2|7925.2|7934.7|7929.7|7928.2|7923.2|13
1658211300000|2022-07-19 06:15:00|7930.7|7925.7|7926.7|7921.7|7931.2|7926.2|7926.7|7921.7|4
1658211600000|2022-07-19 06:20:00|7927.2|7922.2|7922.2|7917.2|7927.7|7922.7|7922.2|7917.2|12
1658211900000|2022-07-19 06:25:00|7922.7|7917.7|7924.2|7919.2|7924.7|7919.7|7920.7|7915.7|8
1658212200000|2022-07-19 06:30:00|7923.7|7918.7|7921.2|7916.2|7925.7|7920.7|7918.2|7913.2|5
1658212500000|2022-07-19 06:35:00|7920.7|7915.7|7921.2|7916.2|7923.2|7918.2|7918.2|7913.2|11
1658212800000|2022-07-19 06:40:00|7920.7|7915.7|7925.2|7920.2|7925.7|7920.7|7920.2|7915.2|1
1658213100000|2022-07-19 06:45:00|7924.7|7919.7|7924.7|7919.7|7926.7|7921.7|7924.2|7919.2|2
1658213400000|2022-07-19 06:50:00|7923.7|7918.7|7923.7|7918.7|7926.2|7921.2|7922.7|7917.7|13
1658213700000|2022-07-19 06:55:00|7923.2|7918.2|7920.7|7915.7|7924.2|7919.2|7917.7|7912.7|19
1658214000000|2022-07-19 07:00:00|7921.2|7916.2|7963.7|7958.7|7967.2|7962.2|7919.2|7914.2|527
1658214300000|2022-07-19 07:05:00|7964.7|7959.7|7972.2|7967.2|7978.2|7973.2|7963.2|7958.2|389
1658214600000|2022-07-19 07:10:00|7973.7|7968.7|7958.2|7953.2|7974.2|7969.2|7957.2|7952.2|209
1658214900000|2022-07-19 07:15:00|7958.7|7953.7|7964.2|7959.2|7971.2|7966.2|7957.2|7952.2|156
1658215200000|2022-07-19 07:20:00|7964.7|7959.7|7965.2|7960.2|7969.7|7964.7|7954.2|7949.2|105
1658215500000|2022-07-19 07:25:00|7964.7|7959.7|7966.7|7961.7|7979.2|7974.2|7962.2|7957.2|355
1658215800000|2022-07-19 07:30:00|7966.2|7961.2|7957.2|7952.2|7966.7|7961.7|7949.7|7944.7|103
1658216100000|2022-07-19 07:35:00|7956.7|7951.7|7968.2|7963.2|7969.2|7964.2|7948.2|7943.2|70
1658216400000|2022-07-19 07:40:00|7968.4|7963.4|7954.4|7949.4|7968.4|7963.4|7953.4|7948.4|125
1658216700000|2022-07-19 07:45:00|7954.9|7949.9|7981.4|7976.4|7983.4|7978.4|7952.4|7947.4|85
1658217000000|2022-07-19 07:50:00|7982.4|7977.4|7978.4|7973.4|7990.4|7985.4|7976.4|7971.4|120
1658217300000|2022-07-19 07:55:00|7977.4|7972.4|7975.4|7970.4|7977.4|7972.4|7966.4|7961.4|87
1658217600000|2022-07-19 08:00:00|7976.4|7971.4|7996.4|7991.4|8000.4|7995.4|7974.9|7969.9|96
1658217900000|2022-07-19 08:05:00|7996.9|7991.9|8014.4|8009.4|8015.4|8010.4|7991.9|7986.9|133
1658218200000|2022-07-19 08:10:00|8014.9|8009.9|8003.4|7998.4|8015.4|8010.4|7999.4|7994.4|88
1658218500000|2022-07-19 08:15:00|8003.9|7998.9|7999.4|7994.4|8006.4|8001.4|7998.4|7993.4|73
1658218800000|2022-07-19 08:20:00|7999.9|7994.9|8000.4|7995.4|8001.9|7996.9|7996.4|7991.4|55
1658219100000|2022-07-19 08:25:00|8000.9|7995.9|7997.4|7992.4|8003.4|7998.4|7995.4|7990.4|82
1658219400000|2022-07-19 08:30:00|7996.9|7991.9|8012.4|8007.4|8012.4|8007.4|7995.4|7990.4|77
1658219700000|2022-07-19 08:35:00|8012.9|8007.9|8013.9|8008.9|8023.4|8018.4|8010.9|8005.9|101
1658220000000|2022-07-19 08:40:00|8015.4|8010.4|8018.4|8013.4|8023.4|8018.4|8014.4|8009.4|51
1658220300000|2022-07-19 08:45:00|8017.9|8012.9|8016.9|8011.9|8021.4|8016.4|8015.9|8010.9|19
1658220600000|2022-07-19 08:50:00|8017.4|8012.4|8011.4|8006.4|8017.4|8012.4|8006.4|8001.4|56
1658220900000|2022-07-19 08:55:00|8011.9|8006.9|8017.4|8012.4|8019.9|8014.9|8011.9|8006.9|58
1658221200000|2022-07-19 09:00:00|8016.9|8011.9|8028.9|8023.9|8030.9|8025.9|8016.4|8011.4|109
1658221500000|2022-07-19 09:05:00|8028.4|8023.4|8022.9|8017.9|8030.4|8025.4|8019.9|8014.9|152
1658221800000|2022-07-19 09:10:00|8023.4|8018.4|8025.4|8020.4|8027.9|8022.9|8018.9|8013.9|115
1658222100000|2022-07-19 09:15:00|8025.9|8020.9|8016.4|8011.4|8027.9|8022.9|8015.9|8010.9|41
1658222400000|2022-07-19 09:20:00|8016.9|8011.9|8026.4|8021.4|8029.4|8024.4|8014.4|8009.4|63
1658222700000|2022-07-19 09:25:00|8026.9|8021.9|8033.9|8028.9|8033.9|8028.9|8024.9|8019.9|55
1658223000000|2022-07-19 09:30:00|8034.4|8029.4|8036.9|8031.9|8039.4|8034.4|8032.4|8027.4|71
1658223300000|2022-07-19 09:35:00|8036.4|8031.4|8045.4|8040.4|8045.9|8040.9|8034.4|8029.4|56
1658223600000|2022-07-19 09:40:00|8045.9|8040.9|8053.9|8048.9|8053.9|8048.9|8045.4|8040.4|126
1658223900000|2022-07-19 09:45:00|8053.4|8048.4|8053.4|8048.4|8056.4|8051.4|8046.9|8041.9|79
1658224200000|2022-07-19 09:50:00|8052.9|8047.9|8054.4|8049.4|8058.4|8053.4|8051.4|8046.4|63
1658224500000|2022-07-19 09:55:00|8054.9|8049.9|8048.4|8043.4|8055.4|8050.4|8047.4|8042.4|45
1658224800000|2022-07-19 10:00:00|8047.9|8042.9|8045.4|8040.4|8050.4|8045.4|8041.9|8036.9|85
1658225100000|2022-07-19 10:05:00|8045.9|8040.9|8057.9|8052.9|8058.4|8053.4|8045.4|8040.4|74
1658225400000|2022-07-19 10:10:00|8057.4|8052.4|8059.4|8054.4|8060.9|8055.9|8051.9|8046.9|98
1658225700000|2022-07-19 10:15:00|8058.9|8053.9|8054.4|8049.4|8060.9|8055.9|8053.4|8048.4|102
1658226000000|2022-07-19 10:20:00|8054.9|8049.9|8058.4|8053.4|8059.9|8054.9|8054.4|8049.4|26
1658226300000|2022-07-19 10:25:00|8058.9|8053.9|8059.4|8054.4|8063.4|8058.4|8051.4|8046.4|107
1658226600000|2022-07-19 10:30:00|8058.4|8053.4|8065.4|8060.4|8065.9|8060.9|8058.4|8053.4|92
1658226900000|2022-07-19 10:35:00|8065.9|8060.9|8064.9|8059.9|8067.4|8062.4|8060.4|8055.4|110
1658227200000|2022-07-19 10:40:00|8064.4|8059.4|8063.4|8058.4|8067.4|8062.4|8061.9|8056.9|46
1658227500000|2022-07-19 10:45:00|8063.9|8058.9|8060.4|8055.4|8064.9|8059.9|8060.4|8055.4|42
1658227800000|2022-07-19 10:50:00|8060.9|8055.9|8066.4|8061.4|8069.4|8064.4|8059.4|8054.4|129
1658228100000|2022-07-19 10:55:00|8065.9|8060.9|8058.4|8053.4|8066.4|8061.4|8058.4|8053.4|129
1658228400000|2022-07-19 11:00:00|8057.9|8052.9|8057.4|8052.4|8060.9|8055.9|8054.4|8049.4|58
1658228700000|2022-07-19 11:05:00|8057.9|8052.9|8058.4|8053.4|8062.4|8057.4|8055.4|8050.4|58
1658229000000|2022-07-19 11:10:00|8058.9|8053.9|8067.9|8062.9|8067.9|8062.9|8058.4|8053.4|41
1658229300000|2022-07-19 11:15:00|8068.9|8063.9|8061.9|8056.9|8069.4|8064.4|8061.4|8056.4|38
1658229600000|2022-07-19 11:20:00|8061.4|8056.4|8063.9|8058.9|8064.4|8059.4|8060.4|8055.4|24
1658229900000|2022-07-19 11:25:00|8063.4|8058.4|8069.4|8064.4|8069.9|8064.9|8062.4|8057.4|55
1658230200000|2022-07-19 11:30:00|8068.9|8063.9|8065.4|8060.4|8070.9|8065.9|8062.4|8057.4|30
1658230500000|2022-07-19 11:35:00|8065.9|8060.9|8066.4|8061.4|8067.4|8062.4|8062.4|8057.4|18
1658230800000|2022-07-19 11:40:00|8065.9|8060.9|8050.4|8045.4|8066.4|8061.4|8048.4|8043.4|79
1658231100000|2022-07-19 11:45:00|8050.9|8045.9|8051.9|8046.9|8052.4|8047.4|8048.4|8043.4|69
1658231400000|2022-07-19 11:50:00|8051.4|8046.4|8055.9|8050.9|8056.9|8051.9|8049.9|8044.9|70
1658231700000|2022-07-19 11:55:00|8055.4|8050.4|8055.9|8050.9|8056.9|8051.9|8052.9|8047.9|17
1658232000000|2022-07-19 12:00:00|8056.4|8051.4|8057.9|8052.9|8061.4|8056.4|8054.4|8049.4|25
1658232300000|2022-07-19 12:05:00|8058.4|8053.4|8060.9|8055.9|8064.4|8059.4|8057.4|8052.4|40
1658232600000|2022-07-19 12:10:00|8061.4|8056.4|8059.9|8054.9|8062.4|8057.4|8056.9|8051.9|57
1658232900000|2022-07-19 12:15:00|8060.4|8055.4|8059.4|8054.4|8065.4|8060.4|8059.4|8054.4|52
1658233200000|2022-07-19 12:20:00|8059.9|8054.9|8063.4|8058.4|8063.4|8058.4|8057.4|8052.4|46
1658233500000|2022-07-19 12:25:00|8062.9|8057.9|8057.4|8052.4|8064.4|8059.4|8055.9|8050.9|110
1658233800000|2022-07-19 12:30:00|8057.9|8052.9|8062.9|8057.9|8063.4|8058.4|8056.9|8051.9|44
1658234100000|2022-07-19 12:35:00|8062.4|8057.4|8074.4|8069.4|8075.4|8070.4|8061.4|8056.4|106
1658234400000|2022-07-19 12:40:00|8073.9|8068.9|8079.9|8074.9|8082.4|8077.4|8073.4|8068.4|65
1658234700000|2022-07-19 12:45:00|8080.4|8075.4|8086.9|8081.9|8086.9|8081.9|8079.4|8074.4|71
1658235000000|2022-07-19 12:50:00|8087.4|8082.4|8090.4|8085.4|8092.4|8087.4|8087.4|8082.4|66
1658235300000|2022-07-19 12:55:00|8089.9|8084.9|8093.4|8088.4|8094.4|8089.4|8086.9|8081.9|74
1658235600000|2022-07-19 13:00:00|8093.9|8088.9|8088.4|8083.4|8094.9|8089.9|8087.4|8082.4|78
1658235900000|2022-07-19 13:05:00|8087.9|8082.9|8091.9|8086.9|8093.4|8088.4|8082.9|8077.9|86
1658236200000|2022-07-19 13:10:00|8092.4|8087.4|8093.9|8088.9|8098.9|8093.9|8090.4|8085.4|86
1658236500000|2022-07-19 13:15:00|8094.4|8089.4|8096.9|8091.9|8100.9|8095.9|8094.4|8089.4|53
1658236800000|2022-07-19 13:20:00|8097.4|8092.4|8099.4|8094.4|8100.9|8095.9|8094.9|8089.9|59
1658237100000|2022-07-19 13:25:00|8099.9|8094.9|8098.4|8093.4|8101.4|8096.4|8096.9|8091.9|60
1658237400000|2022-07-19 13:30:00|8097.9|8092.9|8102.4|8097.4|8102.9|8097.9|8095.4|8090.4|141
1658237700000|2022-07-19 13:35:00|8102.9|8097.9|8118.9|8113.9|8118.9|8113.9|8101.9|8096.9|150
1658238000000|2022-07-19 13:40:00|8119.4|8114.4|8118.9|8113.9|8123.9|8118.9|8116.4|8111.4|129
1658238300000|2022-07-19 13:45:00|8119.4|8114.4|8115.9|8110.9|8121.9|8116.9|8108.4|8103.4|108
1658238600000|2022-07-19 13:50:00|8115.4|8110.4|8118.9|8113.9|8122.9|8117.9|8115.4|8110.4|71
1658238900000|2022-07-19 13:55:00|8118.4|8113.4|8126.4|8121.4|8127.4|8122.4|8114.9|8109.9|123
1658239200000|2022-07-19 14:00:00|8126.9|8121.9|8123.9|8118.9|8127.9|8122.9|8121.4|8116.4|93
1658239500000|2022-07-19 14:05:00|8123.4|8118.4|8115.4|8110.4|8123.4|8118.4|8114.9|8109.9|90
1658239800000|2022-07-19 14:10:00|8114.1|8109.1|8138.6|8133.6|8142.1|8137.1|8113.1|8108.1|652
1658240100000|2022-07-19 14:15:00|8139.1|8134.1|8145.6|8140.6|8154.1|8149.1|8135.6|8130.6|424
1658240400000|2022-07-19 14:20:00|8145.1|8140.1|8143.6|8138.6|8164.6|8159.6|8143.1|8138.1|342
1658240700000|2022-07-19 14:25:00|8142.6|8137.6|8131.1|8126.1|8147.6|8142.6|8131.1|8126.1|194
1658241000000|2022-07-19 14:30:00|8131.6|8126.6|8129.6|8124.6|8135.6|8130.6|8124.6|8119.6|123
1658241300000|2022-07-19 14:35:00|8130.1|8125.1|8131.6|8126.6|8134.6|8129.6|8124.1|8119.1|77
1658241600000|2022-07-19 14:40:00|8132.1|8127.1|8134.6|8129.6|8135.1|8130.1|8128.6|8123.6|85
1658241900000|2022-07-19 14:45:00|8135.1|8130.1|8141.6|8136.6|8142.6|8137.6|8135.1|8130.1|121
1658242200000|2022-07-19 14:50:00|8141.1|8136.1|8147.6|8142.6|8150.6|8145.6|8140.6|8135.6|115
1658242500000|2022-07-19 14:55:00|8148.1|8143.1|8135.6|8130.6|8148.6|8143.6|8134.6|8129.6|92
1658242800000|2022-07-19 15:00:00|8135.1|8130.1|8142.6|8137.6|8144.6|8139.6|8133.6|8128.6|135
1658243100000|2022-07-19 15:05:00|8142.1|8137.1|8142.6|8137.6|8146.1|8141.1|8141.1|8136.1|87
1658243400000|2022-07-19 15:10:00|8143.1|8138.1|8139.6|8134.6|8145.1|8140.1|8135.6|8130.6|211
1658243700000|2022-07-19 15:15:00|8139.1|8134.1|8133.6|8128.6|8141.1|8136.1|8133.1|8128.1|101
1658244000000|2022-07-19 15:20:00|8134.1|8129.1|8132.6|8127.6|8137.1|8132.1|8130.1|8125.1|221
1658244300000|2022-07-19 15:25:00|8133.1|8128.1|8131.1|8126.1|8136.1|8131.1|8130.1|8125.1|791
1658244600000|2022-07-19 15:30:00|8131.6|8125.6|8126.6|8120.6|8139.6|8132.6|8122.6|8116.6|1151
1658244900000|2022-07-19 15:35:00|8127.6|8121.6|8110.6|8103.6|8128.6|8121.6|8106.6|8100.6|463
1658245200000|2022-07-19 15:40:00|8109.6|8102.6|8107.6|8101.6|8109.6|8103.6|8105.6|8099.6|79
1658245500000|2022-07-19 15:45:00|8108.6|8102.6|8117.6|8111.6|8120.6|8113.6|8108.6|8101.6|79
1658245800000|2022-07-19 15:50:00|8118.6|8112.6|8125.6|8119.6|8125.6|8119.6|8117.6|8112.6|45
1658246100000|2022-07-19 15:55:00|8126.6|8120.6|8131.6|8125.6|8131.6|8125.6|8122.6|8116.6|53
1658246400000|2022-07-19 16:00:00|8132.6|8124.6|8126.6|8119.6|8132.6|8126.6|8125.6|8119.6|51
1658246700000|2022-07-19 16:05:00|8125.6|8118.6|8121.6|8115.6|8126.6|8120.6|8118.6|8111.6|46
1658247000000|2022-07-19 16:10:00|8122.6|8116.6|8119.6|8113.6|8124.6|8117.6|8119.6|8112.6|14
1658247300000|2022-07-19 16:15:00|8120.6|8112.6|8112.6|8105.6|8120.6|8112.6|8111.6|8105.6|67
1658247600000|2022-07-19 16:20:00|8113.6|8106.6|8116.6|8108.6|8116.6|8108.6|8111.6|8105.6|12
1658247900000|2022-07-19 16:25:00|8115.6|8109.6|8115.6|8109.6|8116.6|8109.6|8115.6|8109.6|2
1658248200000|2022-07-19 16:30:00|8116.6|8110.6|8119.6|8112.6|8120.6|8114.6|8116.6|8109.6|33
1658248500000|2022-07-19 16:35:00|8118.6|8111.6|8117.6|8110.6|8119.6|8112.6|8115.6|8109.6|10
1658248800000|2022-07-19 16:40:00|8116.6|8109.6|8117.6|8109.6|8117.6|8110.6|8115.6|8108.6|4
1658249100000|2022-07-19 16:45:00|8116.6|8110.6|8118.6|8112.6|8119.6|8112.6|8116.6|8109.6|2
1658249400000|2022-07-19 16:50:00|8119.6|8111.6|8115.6|8108.6|8119.6|8112.6|8113.6|8106.6|5
1658249700000|2022-07-19 16:55:00|8116.6|8110.6|8117.6|8110.6|8118.6|8111.6|8114.6|8108.6|46
1658250000000|2022-07-19 17:00:00|8116.6|8108.6|8114.6|8107.6|8118.6|8110.6|8114.6|8107.6|9
1658250300000|2022-07-19 17:05:00|8113.6|8106.6|8111.6|8104.6|8113.6|8106.6|8109.6|8102.6|13
1658250600000|2022-07-19 17:10:00|8112.6|8105.6|8114.6|8107.6|8118.6|8111.6|8111.6|8104.6|8
1658250900000|2022-07-19 17:15:00|8115.6|8106.6|8109.6|8101.6|8116.6|8109.6|8108.6|8100.6|6
1658251200000|2022-07-19 17:20:00|8110.6|8103.6|8112.6|8104.6|8114.6|8106.6|8108.6|8101.6|9
1658251500000|2022-07-19 17:25:00|8113.6|8105.6|8114.6|8107.6|8114.6|8107.6|8112.6|8104.6|1
1658251800000|2022-07-19 17:30:00|8126.1|8114.1|8124.6|8116.6|8126.1|8117.6|8114.6|8107.6|18
1658252100000|2022-07-19 17:35:00|8123.6|8117.6|8131.6|8124.6|8131.6|8124.6|8123.6|8116.6|12
1658252400000|2022-07-19 17:40:00|8132.6|8125.6|8135.6|8127.6|8135.6|8128.6|8131.6|8123.6|13
1658252700000|2022-07-19 17:45:00|8134.6|8126.6|8135.6|8127.6|8135.6|8128.6|8132.6|8125.6|2
1658253000000|2022-07-19 17:50:00|8137.6|8126.6|8128.6|8116.6|8137.6|8128.6|8123.6|8114.6|29
1658253300000|2022-07-19 17:55:00|8128.1|8116.1|8131.7|8119.7|8133.6|8125.1|8123.6|8116.1|15
1658253600000|2022-07-19 18:00:00|8133.9|8121.9|8138.5|8126.5|8138.5|8126.5|8131.6|8119.6|0
1658253900000|2022-07-19 18:05:00|8136.3|8124.3|8140.9|8128.9|8140.9|8128.9|8136.3|8124.3|0
1658254200000|2022-07-19 18:10:00|8138.7|8126.7|8136.3|8124.3|8140.9|8128.9|8136.3|8124.3|0
1658254500000|2022-07-19 18:15:00|8136.2|8124.2|8138.6|8126.6|8138.6|8126.6|8131.7|8119.7|0
1658254800000|2022-07-19 18:20:00|8138.5|8126.5|8136.4|8124.4|8138.6|8126.6|8134|8122|0
1658255100000|2022-07-19 18:25:00|8136.3|8124.3|8125.1|8113.1|8136.4|8124.4|8125|8113|0
1658255400000|2022-07-19 18:30:00|8127.3|8115.3|8129.5|8117.5|8134|8122|8127.2|8115.2|0
1658255700000|2022-07-19 18:35:00|8131.7|8119.7|8129.5|8117.5|8131.8|8119.8|8129.4|8117.4|0
1658256000000|2022-07-19 18:40:00|8129.4|8117.4|8131.7|8119.7|8134|8122|8127.2|8115.2|0
1658256300000|2022-07-19 18:45:00|8131.6|8119.6|8127.2|8115.2|8131.7|8119.7|8122.6|8110.6|0
1658256600000|2022-07-19 18:50:00|8127.1|8115.1|8131.2|8119.2|8131.7|8119.7|8124.8|8112.8|0
1658256900000|2022-07-19 18:55:00|8131.3|8119.3|8133.5|8121.5|8133.5|8121.5|8129|8117|0
1658257200000|2022-07-19 19:00:00|8133.4|8121.4|8131.1|8119.1|8133.4|8121.4|8126.6|8114.6|0
1658257500000|2022-07-19 19:05:00|8131.2|8119.2|8140.3|8128.3|8140.3|8128.3|8131.1|8119.1|0
1658257800000|2022-07-19 19:10:00|8140.2|8128.2|8133.6|8121.6|8140.3|8128.3|8133.4|8121.4|0
1658258100000|2022-07-19 19:15:00|8135.8|8123.8|8133.6|8121.6|8135.9|8123.9|8131.2|8119.2|0
1658258400000|2022-07-19 19:20:00|8133.7|8121.7|8131.3|8119.3|8133.7|8121.7|8129|8117|0
1658258700000|2022-07-19 19:25:00|8131.4|8119.4|8133.6|8121.6|8135.9|8123.9|8131.3|8119.3|0
1658259000000|2022-07-19 19:30:00|8133.7|8121.7|8128.9|8116.9|8135.9|8123.9|8126.7|8114.7|0
1658259300000|2022-07-19 19:35:00|8129|8117|8133.6|8121.6|8135.8|8123.8|8128.9|8116.9|0
1658259600000|2022-07-19 19:40:00|8135.8|8123.8|8140.7|8128.7|8140.7|8128.7|8133.6|8121.6|0
1658259900000|2022-07-19 19:45:00|8140.6|8128.6|8138.2|8126.2|8142.9|8130.9|8138.2|8126.2|0
1658260200000|2022-07-19 19:50:00|8138.3|8126.3|8146.9|8134.9|8149.2|8137.2|8135.9|8123.9|0
1658260500000|2022-07-19 19:55:00|8147|8135|8146.9|8134.9|8153.8|8141.8|8131.6|8119.6|0
1658260800000|2022-07-19 20:00:00|8145.6|8133.6|8151.7|8139.7|8153.1|8141.1|8142.3|8130.3|0
1658261100000|2022-07-19 20:05:00|8151.1|8139.1|8156|8144|8156.9|8144.9|8149.7|8137.7|0
1658261400000|2022-07-19 20:10:00|8155.6|8143.6|8156.5|8144.5|8156.9|8144.9|8154.2|8142.2|0
1658261700000|2022-07-19 20:15:00|8156.9|8144.9|8161.5|8149.5|8162.6|8150.6|8156.5|8144.5|0
1658262000000|2022-07-19 20:20:00|8161.3|8149.3|8164.9|8152.9|8165.8|8153.8|8160.8|8148.8|0
1658262300000|2022-07-19 20:25:00|8165.1|8153.1|8165.4|8153.4|8166.3|8154.3|8164.5|8152.5|0
1658262600000|2022-07-19 20:30:00|8165.1|8153.1|8164|8152|8166.3|8154.3|8163.5|8151.5|0
1658262900000|2022-07-19 20:35:00|8163.9|8151.9|8162.2|8150.2|8164|8152|8161.3|8149.3|0
1658263200000|2022-07-19 20:40:00|8162.6|8150.6|8162.6|8150.6|8164|8152|8160.8|8148.8|0
1658263500000|2022-07-19 20:45:00|8162.4|8150.4|8161.7|8149.7|8162.6|8150.6|8160.1|8148.1|0
1658263800000|2022-07-19 20:50:00|8161.3|8149.3|8161.3|8149.3|8162.2|8150.2|8160.8|8148.8|0
1658264100000|2022-07-19 20:55:00|8160.8|8148.8|8161.5|8149.5|8162.6|8150.6|8160.1|8148.1|0
1658264400000|2022-07-19 21:00:00|8161.3|8149.3|8161.2|8149.2|8161.5|8149.5|8160.6|8148.6|0
1658264700000|2022-07-19 21:05:00|8161.4|8149.4|8161.5|8149.5|8161.9|8149.9|8161.4|8149.4|0
1658265000000|2022-07-19 21:10:00|8161.7|8149.7|8162.4|8150.4|8162.8|8150.8|8161.7|8149.7|0
1658265300000|2022-07-19 21:15:00|8162.6|8150.6|8163.7|8151.7|8164.2|8152.2|8162.6|8150.6|0
1658265600000|2022-07-19 21:20:00|8164|8152|8164.2|8152.2|8164.9|8152.9|8164|8152|0
1658265900000|2022-07-19 21:25:00|8164.4|8152.4|8165.1|8153.1|8165.3|8153.3|8164.4|8152.4|0
1658266200000|2022-07-19 21:30:00|8165.3|8153.3|8164.4|8152.4|8165.3|8153.3|8163.9|8151.9|0
1658266500000|2022-07-19 21:35:00|8164.2|8152.2|8165.1|8153.1|8165.3|8153.3|8164.2|8152.2|0
1658266800000|2022-07-19 21:40:00|8164.9|8152.9|8164.9|8152.9|8165.1|8153.1|8164.6|8152.6|0
1658267100000|2022-07-19 21:45:00|8165.1|8153.1|8164.9|8152.9|8165.1|8153.1|8164.4|8152.4|0
1658267400000|2022-07-19 21:50:00|8165.1|8153.1|8165.3|8153.3|8165.3|8153.3|8164.9|8152.9|0
1658267700000|2022-07-19 21:55:00|8165.1|8153.1|8165.3|8153.3|8165.3|8153.3|8164.6|8152.6|0
1658268000000|2022-07-19 22:00:00|8164.6|8152.6|8158.5|8146.5|8166.5|8154.5|8158|8146|0
1658268300000|2022-07-19 22:05:00|8158.7|8146.7|8160.1|8148.1|8161.7|8149.7|8157.8|8145.8|0
1658268600000|2022-07-19 22:10:00|8160.8|8148.8|8160.8|8148.8|8161.7|8149.7|8159.6|8147.6|0
1658268900000|2022-07-19 22:15:00|8161|8149|8161.7|8149.7|8161.7|8149.7|8160.1|8148.1|0
1658269200000|2022-07-19 22:20:00|8162.1|8150.1|8158.3|8146.3|8162.1|8150.1|8158.3|8146.3|0
1658269500000|2022-07-19 22:25:00|8158|8146|8157.4|8145.4|8158.7|8146.7|8157.4|8145.4|0
1658269800000|2022-07-19 22:30:00|8157.6|8145.6|8155.1|8143.1|8157.6|8145.6|8154.4|8142.4|0
1658270100000|2022-07-19 22:35:00|8155.5|8143.5|8156.7|8144.7|8157.4|8145.4|8155.1|8143.1|0
1658270400000|2022-07-19 22:40:00|8156.9|8144.9|8155.5|8143.5|8156.9|8144.9|8154.6|8142.6|0
1658270700000|2022-07-19 22:45:00|8155.3|8143.3|8156.9|8144.9|8156.9|8144.9|8155.1|8143.1|0
1658271000000|2022-07-19 22:50:00|8157.4|8145.4|8156.9|8144.9|8158.7|8146.7|8156.7|8144.7|0
1658271300000|2022-07-19 22:55:00|8157.4|8145.4|8161.7|8149.7|8161.7|8149.7|8157.4|8145.4|0
1658271600000|2022-07-19 23:00:00|8162.1|8150.1|8160.1|8148.1|8163.3|8151.3|8159.2|8147.2|0
1658271900000|2022-07-19 23:05:00|8160.3|8148.3|8161.7|8149.7|8162.1|8150.1|8158.7|8146.7|0
1658272200000|2022-07-19 23:10:00|8161.4|8149.4|8161.7|8149.7|8162.1|8150.1|8160.8|8148.8|0
1658272500000|2022-07-19 23:15:00|8161.2|8149.2|8159.9|8147.9|8161.7|8149.7|8159.6|8147.6|0
1658272800000|2022-07-19 23:20:00|8160.1|8148.1|8156.7|8144.7|8160.1|8148.1|8155.5|8143.5|0
1658273100000|2022-07-19 23:25:00|8156.4|8144.4|8157.8|8145.8|8157.8|8145.8|8156|8144|0
1658273400000|2022-07-19 23:30:00|8158.3|8146.3|8157.4|8145.4|8158.7|8146.7|8156.9|8144.9|0
1658273700000|2022-07-19 23:35:00|8157.3|8145.3|8155.5|8143.5|8157.4|8145.4|8155.1|8143.1|0
1658274000000|2022-07-19 23:40:00|8155.1|8143.1|8154.9|8142.9|8156.7|8144.7|8154.6|8142.6|0
1658274300000|2022-07-19 23:45:00|8155.1|8143.1|8157.4|8145.4|8157.4|8145.4|8154.2|8142.2|0
1658274600000|2022-07-19 23:50:00|8157.6|8145.6|8158.7|8146.7|8159.6|8147.6|8157.4|8145.4|0
1658274900000|2022-07-19 23:55:00|8159|8147|8158.3|8146.3|8160.1|8148.1|8158.3|8146.3|0
1658275200000|2022-07-20 00:00:00|8157.8|8145.8|8153.7|8141.7|8158.3|8146.3|8151.9|8139.9|0
1658275500000|2022-07-20 00:05:00|8153.5|8141.5|8154.6|8142.6|8156|8144|8152.6|8140.6|0
1658275800000|2022-07-20 00:10:00|8154.9|8142.9|8155.5|8143.5|8155.5|8143.5|8152.4|8140.4|0
1658276100000|2022-07-20 00:15:00|8155.6|8143.6|8158.5|8146.5|8160.7|8148.7|8149.6|8137.6|0
1658276400000|2022-07-20 00:20:00|8157.4|8145.4|8167.5|8155.5|8172.9|8160.9|8154.1|8142.1|0
1658276700000|2022-07-20 00:25:00|8169.7|8157.7|8184.8|8172.8|8192.1|8180.1|8169.7|8157.7|0
1658277000000|2022-07-20 00:30:00|8187|8175|8173.8|8161.8|8191.6|8179.6|8171.6|8159.6|0
1658277300000|2022-07-20 00:35:00|8171.6|8159.6|8167.5|8155.5|8174|8162|8165.1|8153.1|0
1658277600000|2022-07-20 00:40:00|8165.3|8153.3|8160.9|8148.9|8166.4|8154.4|8160.9|8148.9|0
1658277900000|2022-07-20 00:45:00|8161|8149|8163.2|8151.2|8165.4|8153.4|8158.7|8146.7|0
1658278200000|2022-07-20 00:50:00|8163.1|8151.1|8163.2|8151.2|8163.2|8151.2|8157.6|8145.6|0
1658278500000|2022-07-20 00:55:00|8163.1|8151.1|8167.7|8155.7|8167.7|8155.7|8163.1|8151.1|0
1658278800000|2022-07-20 01:00:00|8167.6|8155.6|8161|8149|8169.9|8157.9|8158.7|8146.7|0
1658279100000|2022-07-20 01:05:00|8160.9|8148.9|8163.1|8151.1|8165.4|8153.4|8158.8|8146.8|0
1658279400000|2022-07-20 01:10:00|8163.2|8151.2|8165.2|8153.2|8167.6|8155.6|8163.1|8151.1|0
1658279700000|2022-07-20 01:15:00|8167.4|8155.4|8167.6|8155.6|8169.8|8157.8|8163|8151|0
1658280000000|2022-07-20 01:20:00|8169.8|8157.8|8163.1|8151.1|8169.8|8157.8|8160.9|8148.9|0
1658280300000|2022-07-20 01:25:00|8160.9|8148.9|8165.4|8153.4|8165.4|8153.4|8160.9|8148.9|0
1658280600000|2022-07-20 01:30:00|8165.3|8153.3|8172.1|8160.1|8172.1|8160.1|8165.3|8153.3|0
1658280900000|2022-07-20 01:35:00|8171|8159|8176.5|8164.5|8181|8169|8169.9|8157.9|0
1658281200000|2022-07-20 01:40:00|8177|8165|8177.1|8165.1|8179.3|8167.3|8174.8|8162.8|0
1658281500000|2022-07-20 01:45:00|8176|8164|8173.8|8161.8|8176|8164|8172.6|8160.6|0
1658281800000|2022-07-20 01:50:00|8174.9|8162.9|8181.6|8169.6|8183.9|8171.9|8172.7|8160.7|0
1658282100000|2022-07-20 01:55:00|8181.7|8169.7|8181.6|8169.6|8186.1|8174.1|8179.4|8167.4|0
1658282400000|2022-07-20 02:00:00|8180.5|8168.5|8179.3|8167.3|8181.6|8169.6|8174.9|8162.9|0
1658282700000|2022-07-20 02:05:00|8179.4|8167.4|8178.3|8166.3|8181.6|8169.6|8177.1|8165.1|0
1658283000000|2022-07-20 02:10:00|8179.4|8167.4|8177.2|8165.2|8181.7|8169.7|8177.1|8165.1|0
1658283300000|2022-07-20 02:15:00|8177.1|8165.1|8173.9|8161.9|8179.5|8167.5|8172.8|8160.8|0
1658283600000|2022-07-20 02:20:00|8172.8|8160.8|8170.7|8158.7|8175.1|8163.1|8170.6|8158.6|0
1658283900000|2022-07-20 02:25:00|8170.6|8158.6|8172.9|8160.9|8175.1|8163.1|8170.6|8158.6|0
1658284200000|2022-07-20 02:30:00|8175.1|8163.1|8181.9|8169.9|8181.9|8169.9|8172.9|8160.9|0
1658284500000|2022-07-20 02:35:00|8184.1|8172.1|8188.6|8176.6|8188.6|8176.6|8181.8|8169.8|0
1658284800000|2022-07-20 02:40:00|8186.4|8174.4|8186.4|8174.4|8188.7|8176.7|8186.4|8174.4|0
1658285100000|2022-07-20 02:45:00|8188.6|8176.6|8179.7|8167.7|8188.6|8176.6|8179.7|8167.7|0
1658285400000|2022-07-20 02:50:00|8179.8|8167.8|8182|8170|8182|8170|8177.5|8165.5|0
1658285700000|2022-07-20 02:55:00|8179.8|8167.8|8179.7|8167.7|8182|8170|8179.7|8167.7|0
1658286000000|2022-07-20 03:00:00|8179.8|8167.8|8179.8|8167.8|8179.8|8167.8|8177.5|8165.5|0
1658286300000|2022-07-20 03:05:00|8179.7|8167.7|8175.3|8163.3|8179.7|8167.7|8175.3|8163.3|0
1658286600000|2022-07-20 03:10:00|8176.4|8164.4|8179.7|8167.7|8179.7|8167.7|8176.4|8164.4|0
1658286900000|2022-07-20 03:15:00|8181.9|8169.9|8179.7|8167.7|8182|8170|8179.7|8167.7|0
1658287200000|2022-07-20 03:20:00|8180.8|8168.8|8182|8170|8182|8170|8180.8|8168.8|0
1658287500000|2022-07-20 03:25:00|8181.9|8169.9|8182|8170|8182|8170|8181.9|8169.9|0
1658287800000|2022-07-20 03:30:00|8181.9|8169.9|8179.7|8167.7|8181.9|8169.9|8179.7|8167.7|0
1658288100000|2022-07-20 03:35:00|8181.9|8169.9|8181.9|8169.9|8181.9|8169.9|8179.7|8167.7|0
1658288400000|2022-07-20 03:40:00|8179.7|8167.7|8179.7|8167.7|8179.7|8167.7|8179.7|8167.7|0
1658288700000|2022-07-20 03:45:00|8179.6|8167.6|8177.4|8165.4|8179.6|8167.6|8177.4|8165.4|0
1658289000000|2022-07-20 03:50:00|8179.6|8167.6|8175.2|8163.2|8179.6|8167.6|8175.1|8163.1|0
1658289300000|2022-07-20 03:55:00|8175.1|8163.1|8177.5|8165.5|8177.5|8165.5|8172.9|8160.9|0
1658289600000|2022-07-20 04:00:00|8179.7|8167.7|8179.7|8167.7|8180.8|8168.8|8177.4|8165.4|0
1658289900000|2022-07-20 04:05:00|8181.9|8169.9|8184.2|8172.2|8184.2|8172.2|8181.9|8169.9|0
1658290200000|2022-07-20 04:10:00|8184.1|8172.1|8181.9|8169.9|8184.1|8172.1|8181.9|8169.9|0
1658290500000|2022-07-20 04:15:00|8182|8170|8179.8|8167.8|8182.1|8170.1|8177.6|8165.6|0
1658290800000|2022-07-20 04:20:00|8177.6|8165.6|8177.5|8165.5|8179.8|8167.8|8177.5|8165.5|0
1658291100000|2022-07-20 04:25:00|8175.3|8163.3|8170.8|8158.8|8175.3|8163.3|8170.8|8158.8|0
1658291400000|2022-07-20 04:30:00|8171.9|8159.9|8170.8|8158.8|8175.3|8163.3|8168.6|8156.6|0
1658291700000|2022-07-20 04:35:00|8168.6|8156.6|8168.6|8156.6|8170.8|8158.8|8168.6|8156.6|0
1658292000000|2022-07-20 04:40:00|8168.5|8156.5|8168.6|8156.6|8170.8|8158.8|8166.4|8154.4|0
1658292300000|2022-07-20 04:45:00|8170.8|8158.8|8173.1|8161.1|8173.1|8161.1|8170.8|8158.8|0
1658292600000|2022-07-20 04:50:00|8173|8161|8177.5|8165.5|8177.5|8165.5|8170.8|8158.8|0
1658292900000|2022-07-20 04:55:00|8176.4|8164.4|8175.3|8163.3|8176.4|8164.4|8175.3|8163.3|0
1658293200000|2022-07-20 05:00:00|8175.2|8163.2|8153.1|8141.1|8177.5|8165.5|8148.7|8136.7|0
1658293500000|2022-07-20 05:05:00|8150.9|8138.9|8150.9|8138.9|8155.4|8143.4|8150.9|8138.9|0
1658293800000|2022-07-20 05:10:00|8149.8|8137.8|8148.7|8136.7|8150.9|8138.9|8146.4|8134.4|0
1658294100000|2022-07-20 05:15:00|8146.5|8134.5|8144.3|8132.3|8146.5|8134.5|8144.2|8132.2|0
1658294400000|2022-07-20 05:20:00|8144.2|8132.2|8139.8|8127.8|8144.2|8132.2|8137.5|8125.5|0
1658294700000|2022-07-20 05:25:00|8142|8130|8146.5|8134.5|8146.5|8134.5|8142|8130|0
1658295000000|2022-07-20 05:30:00|8144.3|8132.3|8142.1|8130.1|8146.5|8134.5|8139.8|8127.8|0
1658295300000|2022-07-20 05:35:00|8142|8130|8142.1|8130.1|8144.3|8132.3|8137.6|8125.6|0
1658295600000|2022-07-20 05:40:00|8139.9|8127.9|8144.3|8132.3|8144.3|8132.3|8137.6|8125.6|0
1658295900000|2022-07-20 05:45:00|8144.2|8132.2|8144.3|8132.3|8146.5|8134.5|8142.1|8130.1|0
1658296200000|2022-07-20 05:50:00|8145.4|8133.4|8146.5|8134.5|8148.8|8136.8|8145.4|8133.4|0
1658296500000|2022-07-20 05:55:00|8144.3|8132.3|8144.3|8132.3|8144.3|8132.3|8142|8130|0
1658296800000|2022-07-20 06:00:00|8144.2|8132.2|8141.6|8136.6|8145.6|8140.6|8131.6|8126.6|62
1658297100000|2022-07-20 06:05:00|8139.6|8134.6|8148.6|8143.6|8149.1|8144.1|8137.1|8132.1|28
1658297400000|2022-07-20 06:10:00|8148.1|8143.1|8145.6|8140.6|8151.1|8146.1|8144.1|8139.1|27
1658297700000|2022-07-20 06:15:00|8146.1|8141.1|8151.1|8146.1|8155.1|8150.1|8146.1|8141.1|22
1658298000000|2022-07-20 06:20:00|8150.6|8145.6|8151.1|8146.1|8152.1|8147.1|8145.1|8140.1|14
1658298300000|2022-07-20 06:25:00|8150.6|8145.6|8156.1|8151.1|8156.1|8151.1|8146.6|8141.6|3
1658298600000|2022-07-20 06:30:00|8155.6|8150.6|8161.1|8156.1|8163.6|8158.6|8153.1|8148.1|32
1658298900000|2022-07-20 06:35:00|8160.6|8155.6|8164.1|8159.1|8164.6|8159.6|8157.1|8152.1|6
1658299200000|2022-07-20 06:40:00|8164.6|8159.6|8162.6|8157.6|8166.1|8161.1|8159.6|8154.6|9
1658299500000|2022-07-20 06:45:00|8163.1|8158.1|8172.1|8167.1|8173.6|8168.6|8159.1|8154.1|48
1658299800000|2022-07-20 06:50:00|8171.6|8166.6|8164.1|8159.1|8172.6|8167.6|8162.1|8157.1|14
1658300100000|2022-07-20 06:55:00|8164.6|8159.6|8161.1|8156.1|8169.1|8164.1|8160.1|8155.1|155
1658300400000|2022-07-20 07:00:00|8159.6|8154.6|8162.6|8157.6|8163.6|8158.6|8142.6|8137.6|519
1658300700000|2022-07-20 07:05:00|8162.1|8157.1|8169.1|8164.1|8175.1|8170.1|8159.1|8154.1|270
1658301000000|2022-07-20 07:10:00|8168.6|8163.6|8148.6|8143.6|8168.6|8163.6|8145.6|8140.6|149
1658301300000|2022-07-20 07:15:00|8148.1|8143.1|8150.6|8145.6|8161.6|8156.6|8132.1|8127.1|158
1658301600000|2022-07-20 07:20:00|8151.6|8146.6|8138.6|8133.6|8155.6|8150.6|8138.6|8133.6|108
1658301900000|2022-07-20 07:25:00|8138.1|8133.1|8128.6|8123.6|8140.6|8135.6|8128.6|8123.6|118
1658302200000|2022-07-20 07:30:00|8128.1|8123.1|8114.6|8109.6|8132.1|8127.1|8112.6|8107.6|169
1658302500000|2022-07-20 07:35:00|8114.1|8109.1|8103.6|8098.6|8115.6|8110.6|8101.1|8096.1|133
1658302800000|2022-07-20 07:40:00|8106|8101|8097|8092|8111|8106|8096|8091|112
1658303100000|2022-07-20 07:45:00|8096.5|8091.5|8102|8097|8104|8099|8094|8089|65
1658303400000|2022-07-20 07:50:00|8101|8096|8114.5|8109.5|8118|8113|8099|8094|93
1658303700000|2022-07-20 07:55:00|8115|8110|8106|8101|8120|8115|8106|8101|62
1658304000000|2022-07-20 08:00:00|8105.5|8100.5|8118|8113|8119|8114|8098|8093|118
1658304300000|2022-07-20 08:05:00|8117.5|8112.5|8141|8136|8142|8137|8116.5|8111.5|120
1658304600000|2022-07-20 08:10:00|8140.5|8135.5|8132.5|8127.5|8141.5|8136.5|8131|8126|89
1658304900000|2022-07-20 08:15:00|8133|8128|8121|8116|8134.5|8129.5|8121|8116|62
1658305200000|2022-07-20 08:20:00|8120.5|8115.5|8103|8098|8121|8116|8102.5|8097.5|64
1658305500000|2022-07-20 08:25:00|8102.5|8097.5|8106|8101|8111|8106|8098|8093|54
1658305800000|2022-07-20 08:30:00|8105.5|8100.5|8104|8099|8106|8101|8098|8093|52
1658306100000|2022-07-20 08:35:00|8105.5|8100.5|8100|8095|8106.5|8101.5|8099|8094|55
1658306400000|2022-07-20 08:40:00|8100.5|8095.5|8104|8099|8109|8104|8100.5|8095.5|43
1658306700000|2022-07-20 08:45:00|8103.5|8098.5|8107.5|8102.5|8108.5|8103.5|8099|8094|46
1658307000000|2022-07-20 08:50:00|8107|8102|8106.5|8101.5|8108|8103|8099.5|8094.5|46
1658307300000|2022-07-20 08:55:00|8107|8102|8100|8095|8109|8104|8096.5|8091.5|49
1658307600000|2022-07-20 09:00:00|8100.5|8095.5|8117.5|8112.5|8121|8116|8100|8095|35
1658307900000|2022-07-20 09:05:00|8118|8113|8114|8109|8119|8114|8112.5|8107.5|57
1658308200000|2022-07-20 09:10:00|8113.5|8108.5|8110.5|8105.5|8118|8113|8110|8105|111
1658308500000|2022-07-20 09:15:00|8110|8105|8107.5|8102.5|8113|8108|8103|8098|69
1658308800000|2022-07-20 09:20:00|8108|8103|8110.5|8105.5|8114|8109|8103|8098|82
1658309100000|2022-07-20 09:25:00|8111|8106|8097|8092|8112|8107|8096|8091|75
1658309400000|2022-07-20 09:30:00|8096.5|8091.5|8099|8094|8104|8099|8094.5|8089.5|39
1658309700000|2022-07-20 09:35:00|8100|8095|8101|8096|8102|8097|8096.5|8091.5|58
1658310000000|2022-07-20 09:40:00|8101.5|8096.5|8106|8101|8106.5|8101.5|8101|8096|51
1658310300000|2022-07-20 09:45:00|8105.5|8100.5|8106|8101|8107.5|8102.5|8101|8096|33
1658310600000|2022-07-20 09:50:00|8105.5|8100.5|8107|8102|8113.5|8108.5|8105|8100|56
1658310900000|2022-07-20 09:55:00|8106.5|8101.5|8101|8096|8111|8106|8100.5|8095.5|43
1658311200000|2022-07-20 10:00:00|8100.5|8095.5|8098.5|8093.5|8105|8100|8093.5|8088.5|41
1658311500000|2022-07-20 10:05:00|8099|8094|8102|8097|8105|8100|8098|8093|28
1658311800000|2022-07-20 10:10:00|8101.5|8096.5|8106|8101|8107|8102|8099.5|8094.5|49
1658312100000|2022-07-20 10:15:00|8106.5|8101.5|8111.5|8106.5|8111.5|8106.5|8105|8100|28
1658312400000|2022-07-20 10:20:00|8112|8107|8111|8106|8114|8109|8107.5|8102.5|30
1658312700000|2022-07-20 10:25:00|8111.5|8106.5|8108.5|8103.5|8115|8110|8108.5|8103.5|27
1658313000000|2022-07-20 10:30:00|8108|8103|8058|8053|8110.5|8105.5|8058|8053|315
1658313300000|2022-07-20 10:35:00|8057.5|8052.5|8052.5|8047.5|8069|8064|8050.5|8045.5|155
1658313600000|2022-07-20 10:40:00|8052|8047|8066|8061|8072|8067|8051|8046|213
1658313900000|2022-07-20 10:45:00|8065.5|8060.5|8052|8047|8066|8061|8050|8045|98
1658314200000|2022-07-20 10:50:00|8053|8048|8061|8056|8064.5|8059.5|8052|8047|41
1658314500000|2022-07-20 10:55:00|8062|8057|8065.5|8060.5|8072|8067|8059.5|8054.5|55
1658314800000|2022-07-20 11:00:00|8066|8061|8062|8057|8068.5|8063.5|8061|8056|56
1658315100000|2022-07-20 11:05:00|8062.5|8057.5|8061|8056|8068|8063|8061|8056|44
1658315400000|2022-07-20 11:10:00|8060.5|8055.5|8052|8047|8063|8058|8052|8047|51
1658315700000|2022-07-20 11:15:00|8051.5|8046.5|8039|8034|8054|8049|8036|8031|91
1658316000000|2022-07-20 11:20:00|8039.5|8034.5|8035|8030|8043|8038|8034.5|8029.5|77
1658316300000|2022-07-20 11:25:00|8035.5|8030.5|8029.5|8024.5|8036|8031|8026|8021|70
1658316600000|2022-07-20 11:30:00|8030|8025|8029|8024|8031|8026|8025.5|8020.5|76
1658316900000|2022-07-20 11:35:00|8030|8025|8027|8022|8030|8025|8018|8013|63
1658317200000|2022-07-20 11:40:00|8026.6|8021.6|8017.1|8012.1|8027.6|8022.6|8017.1|8012.1|75
1658317500000|2022-07-20 11:45:00|8016.6|8011.6|8023.6|8018.6|8025.1|8020.1|8014.6|8009.6|91
1658317800000|2022-07-20 11:50:00|8024.1|8019.1|8029.1|8024.1|8030.1|8025.1|8023.6|8018.6|40
1658318100000|2022-07-20 11:55:00|8029.6|8024.6|8031.1|8026.1|8034.6|8029.6|8027.6|8022.6|32
1658318400000|2022-07-20 12:00:00|8029.1|8024.1|8032.6|8027.6|8034.6|8029.6|8028.1|8023.1|62
1658318700000|2022-07-20 12:05:00|8033.1|8028.1|8041.6|8036.6|8043.6|8038.6|8032.1|8027.1|111
1658319000000|2022-07-20 12:10:00|8042.1|8037.1|8039.6|8034.6|8043.6|8038.6|8035.6|8030.6|79
1658319300000|2022-07-20 12:15:00|8039.1|8034.1|8030.6|8025.6|8040.6|8035.6|8029.6|8024.6|45
1658319600000|2022-07-20 12:20:00|8030.1|8025.1|8000.6|7995.6|8031.6|8026.6|7989.6|7984.6|575
1658319900000|2022-07-20 12:25:00|8001.1|7996.1|8004.6|7999.6|8008.6|8003.6|7993.1|7988.1|180
1658320200000|2022-07-20 12:30:00|8003.6|7998.6|8012.6|8007.6|8015.6|8010.6|7999.6|7994.6|113
1658320500000|2022-07-20 12:35:00|8012.1|8007.1|8005.6|8000.6|8012.1|8007.1|8000.1|7995.1|62
1658320800000|2022-07-20 12:40:00|8005.1|8000.1|8013.6|8008.6|8014.6|8009.6|8001.6|7996.6|82
1658321100000|2022-07-20 12:45:00|8014.6|8009.6|8021.6|8016.6|8026.6|8021.6|8008.6|8003.6|167
1658321400000|2022-07-20 12:50:00|8020.6|8015.6|8034.6|8029.6|8053.1|8048.1|8019.6|8014.6|712
1658321700000|2022-07-20 12:55:00|8035.1|8030.1|8033.6|8028.6|8044.6|8039.6|8031.6|8026.6|83
1658322000000|2022-07-20 13:00:00|8033.1|8028.1|8031.1|8026.1|8033.6|8028.6|8025.6|8020.6|95
1658322300000|2022-07-20 13:05:00|8031.6|8026.6|8026.6|8021.6|8033.1|8028.1|8025.6|8020.6|22
1658322600000|2022-07-20 13:10:00|8027.6|8022.6|8020.6|8015.6|8031.1|8026.1|8020.6|8015.6|30
1658322900000|2022-07-20 13:15:00|8020.1|8015.1|8023.6|8018.6|8025.1|8020.1|8017.6|8012.6|60
1658323200000|2022-07-20 13:20:00|8024.1|8019.1|8019.6|8014.6|8027.6|8022.6|8019.1|8014.1|38
1658323500000|2022-07-20 13:25:00|8020.1|8015.1|8031.6|8026.6|8031.6|8026.6|8017.6|8012.6|75
1658323800000|2022-07-20 13:30:00|8031.1|8026.1|8026.6|8021.6|8031.1|8026.1|8015.6|8010.6|81
1658324100000|2022-07-20 13:35:00|8027.1|8022.1|8035.6|8030.6|8037.6|8032.6|8026.6|8021.6|88
1658324400000|2022-07-20 13:40:00|8035.1|8030.1|8023.6|8018.6|8039.6|8034.6|8020.6|8015.6|85
1658324700000|2022-07-20 13:45:00|8024.1|8019.1|8020.6|8015.6|8028.6|8023.6|8018.1|8013.1|63
1658325000000|2022-07-20 13:50:00|8021.1|8016.1|8023.6|8018.6|8031.6|8026.6|8014.6|8009.6|48
1658325300000|2022-07-20 13:55:00|8024.1|8019.1|8018.6|8013.6|8028.1|8023.1|8018.1|8013.1|65
1658325600000|2022-07-20 14:00:00|8019.1|8014.1|8024.6|8019.6|8024.6|8019.6|8012.1|8007.1|130
1658325900000|2022-07-20 14:05:00|8025.1|8020.1|8029.6|8024.6|8030.1|8025.1|8012.1|8007.1|101
1658326200000|2022-07-20 14:10:00|8029.9|8024.9|8028.9|8023.9|8035.9|8030.9|8026.9|8021.9|86
1658326500000|2022-07-20 14:15:00|8028.4|8023.4|8013.9|8008.9|8028.4|8023.4|8010.9|8005.9|166
1658326800000|2022-07-20 14:20:00|8014.4|8009.4|8025.9|8020.9|8025.9|8020.9|8013.4|8008.4|83
1658327100000|2022-07-20 14:25:00|8026.4|8021.4|8036.9|8031.9|8037.9|8032.9|8025.4|8020.4|67
1658327400000|2022-07-20 14:30:00|8036.4|8031.4|8035.9|8030.9|8037.9|8032.9|8030.4|8025.4|111
1658327700000|2022-07-20 14:35:00|8036.4|8031.4|8034.9|8029.9|8041.4|8036.4|8034.4|8029.4|525
1658328000000|2022-07-20 14:40:00|8035.4|8030.4|8024.9|8019.9|8035.4|8030.4|8020.4|8015.4|97
1658328300000|2022-07-20 14:45:00|8025.4|8020.4|8029.4|8024.4|8030.9|8025.9|8020.4|8015.4|312
1658328600000|2022-07-20 14:50:00|8028.9|8023.9|8022.9|8017.9|8031.9|8026.9|8019.4|8014.4|123
1658328900000|2022-07-20 14:55:00|8023.4|8018.4|8028.9|8023.9|8029.4|8024.4|8019.9|8014.9|81
1658329200000|2022-07-20 15:00:00|8029.4|8024.4|8018.9|8013.9|8031.4|8026.4|8009.4|8004.4|181
1658329500000|2022-07-20 15:05:00|8018.4|8013.4|8026.9|8021.9|8028.9|8023.9|8010.9|8005.9|111
1658329800000|2022-07-20 15:10:00|8026.4|8021.4|8027.9|8022.9|8032.4|8027.4|8025.9|8020.9|45
1658330100000|2022-07-20 15:15:00|8027.4|8022.4|8026.9|8021.9|8029.9|8024.9|8025.4|8020.4|70
1658330400000|2022-07-20 15:20:00|8027.4|8022.4|8022.4|8017.4|8028.4|8023.4|8020.9|8015.9|107
1658330700000|2022-07-20 15:25:00|8022.9|8017.9|8024.9|8019.9|8027.4|8022.4|8018.4|8013.4|328
1658331000000|2022-07-20 15:30:00|8025.9|8018.9|8031.9|8024.9|8041.9|8035.9|8024.9|8018.9|627
1658331300000|2022-07-20 15:35:00|8033.9|8025.9|8028.9|8021.9|8037.9|8031.9|8024.9|8017.9|168
1658331600000|2022-07-20 15:40:00|8029.9|8022.9|8034.9|8026.9|8034.9|8027.9|8026.9|8019.9|22
1658331900000|2022-07-20 15:45:00|8033.9|8027.9|8032.9|8026.9|8035.9|8028.9|8031.9|8024.9|19
1658332200000|2022-07-20 15:50:00|8033.9|8025.9|8033.9|8026.9|8037.9|8031.9|8031.9|8024.9|37
1658332500000|2022-07-20 15:55:00|8032.9|8025.9|8026.9|8020.9|8033.9|8026.9|8026.9|8020.9|42
1658332800000|2022-07-20 16:00:00|8025.9|8019.9|8024.9|8017.9|8027.9|8021.9|8021.9|8015.9|28
1658333100000|2022-07-20 16:05:00|8023.9|8016.9|8031.9|8024.9|8031.9|8024.9|8022.9|8015.9|12
1658333400000|2022-07-20 16:10:00|8032.9|8025.9|8030.9|8023.9|8037.9|8030.9|8030.9|8023.9|13
1658333700000|2022-07-20 16:15:00|8029.9|8022.9|8034.9|8027.9|8034.9|8028.9|8026.9|8019.9|34
1658334000000|2022-07-20 16:20:00|8036.9|8028.9|8032.9|8025.9|8036.9|8028.9|8031.9|8024.9|27
1658334300000|2022-07-20 16:25:00|8031.9|8024.9|8022.9|8015.9|8031.9|8025.9|8021.9|8014.9|14
1658334600000|2022-07-20 16:30:00|8023.9|8016.9|8029.9|8022.9|8029.9|8023.9|8023.9|8016.9|25
1658334900000|2022-07-20 16:35:00|8027.9|8021.9|8027.9|8020.9|8031.9|8024.9|8026.9|8019.9|34
1658335200000|2022-07-20 16:40:00|8028.9|8021.9|8006.9|7998.9|8029.9|8022.9|8004.9|7998.9|182
1658335500000|2022-07-20 16:45:00|8005.9|7999.9|7997.9|7989.9|8005.9|7999.9|7992.9|7985.9|132
1658335800000|2022-07-20 16:50:00|7996.9|7990.9|8004.9|7997.9|8006.9|7999.9|7996.9|7990.9|52
1658336100000|2022-07-20 16:55:00|8005.9|7996.9|8008.9|8001.9|8012.9|8005.9|8003.9|7996.9|39
1658336400000|2022-07-20 17:00:00|8009.9|8002.9|7993.9|7985.9|8010.9|8003.9|7990.9|7983.9|63
1658336700000|2022-07-20 17:05:00|7992.9|7986.9|7995.9|7988.9|8003.9|7995.9|7985.9|7978.9|46
1658337000000|2022-07-20 17:10:00|7994.9|7987.9|7979.9|7971.9|7994.9|7987.9|7976.9|7968.9|83
1658337300000|2022-07-20 17:15:00|7978.9|7970.9|7977.9|7968.9|7982.9|7974.9|7974.9|7965.9|41
1658337600000|2022-07-20 17:20:00|7976.9|7969.9|7969.9|7963.9|7979.9|7971.9|7969.9|7963.9|58
1658337900000|2022-07-20 17:25:00|7970.9|7962.9|7981.9|7973.9|7981.9|7973.9|7968.9|7960.9|27
1658338200000|2022-07-20 17:30:00|7982.9|7974.9|7986.9|7977.9|7988.9|7980.9|7977.9|7970.9|16
1658338500000|2022-07-20 17:35:00|7985.9|7978.9|7990.9|7983.9|7991.9|7983.9|7982.9|7975.9|28
1658338800000|2022-07-20 17:40:00|7989.9|7979.9|7981.9|7973.9|7990.9|7982.9|7979.9|7972.9|23
1658339100000|2022-07-20 17:45:00|7980.9|7971.9|7974.9|7968.9|7985.9|7976.9|7974.9|7968.9|24
1658339400000|2022-07-20 17:50:00|7973.9|7966.9|7973.9|7965.9|7974.9|7967.9|7970.9|7963.9|77
1658339700000|2022-07-20 17:55:00|7972.9|7966.9|7960.9|7948.9|7972.9|7966.9|7955.9|7944.9|96
1658340000000|2022-07-20 18:00:00|7960.8|7948.8|7974.3|7962.3|7974.4|7962.4|7960.8|7948.8|0
1658340300000|2022-07-20 18:05:00|7974.4|7962.4|7974.5|7962.5|7976.6|7964.6|7970|7958|0
1658340600000|2022-07-20 18:10:00|7974.4|7962.4|7971.2|7959.2|7974.4|7962.4|7967.7|7955.7|0
1658340900000|2022-07-20 18:15:00|7970.1|7958.1|7974.6|7962.6|7974.6|7962.6|7965.5|7953.5|0
1658341200000|2022-07-20 18:20:00|7973.5|7961.5|7985.6|7973.6|7985.8|7973.8|7972.3|7960.3|0
1658341500000|2022-07-20 18:25:00|7985.5|7973.5|7992.3|7980.3|7992.4|7980.4|7985.5|7973.5|0
1658341800000|2022-07-20 18:30:00|7990.1|7978.1|7992.1|7980.1|7994.5|7982.5|7985.5|7973.5|0
1658342100000|2022-07-20 18:35:00|7992|7980|7996.6|7984.6|7996.6|7984.6|7992|7980|0
1658342400000|2022-07-20 18:40:00|7996.5|7984.5|7996.5|7984.5|7996.6|7984.6|7989.8|7977.8|0
1658342700000|2022-07-20 18:45:00|7994.3|7982.3|7996.6|7984.6|7996.6|7984.6|7992|7980|0
1658343000000|2022-07-20 18:50:00|7996.5|7984.5|7982.9|7970.9|7996.6|7984.6|7982.9|7970.9|0
1658343300000|2022-07-20 18:55:00|7985.1|7973.1|7989.9|7977.9|7992.1|7980.1|7980.6|7968.6|0
1658343600000|2022-07-20 19:00:00|7989.8|7977.8|7999.1|7987.1|7999.1|7987.1|7987.6|7975.6|0
1658343900000|2022-07-20 19:05:00|7999|7987|7996.8|7984.8|8001.4|7989.4|7994.5|7982.5|0
1658344200000|2022-07-20 19:10:00|7996.7|7984.7|7996.9|7984.9|8001.4|7989.4|7996.7|7984.7|0
1658344500000|2022-07-20 19:15:00|7996.8|7984.8|7999.1|7987.1|8001.3|7989.3|7994.6|7982.6|0
1658344800000|2022-07-20 19:20:00|7996.9|7984.9|7994.5|7982.5|8001.3|7989.3|7992.3|7980.3|0
1658345100000|2022-07-20 19:25:00|7994.6|7982.6|8001.6|7989.6|8003.8|7991.8|7994.6|7982.6|0
1658345400000|2022-07-20 19:30:00|8001.7|7989.7|7990.4|7978.4|8003.9|7991.9|7990.3|7978.3|0
1658345700000|2022-07-20 19:35:00|7990.3|7978.3|7991.4|7979.4|7995.8|7983.8|7989|7977|0
1658346000000|2022-07-20 19:40:00|7991.3|7979.3|7996|7984|7999.3|7987.3|7989.1|7977.1|0
1658346300000|2022-07-20 19:45:00|7998.2|7986.2|7995.9|7983.9|8000.4|7988.4|7987|7975|0
1658346600000|2022-07-20 19:50:00|7996|7984|7995.6|7983.6|8000.4|7988.4|7991.1|7979.1|0
1658346900000|2022-07-20 19:55:00|7997.8|7985.8|7997.7|7985.7|8000.1|7988.1|7991.1|7979.1|0
1658347200000|2022-07-20 20:00:00|7995.1|7983.1|8000.1|7988.1|8003.7|7991.7|7994.7|7982.7|0
1658347500000|2022-07-20 20:05:00|7999.6|7987.6|7998.7|7986.7|8002.6|7990.6|7995.1|7983.1|0
1658347800000|2022-07-20 20:10:00|7998.5|7986.5|7990|7978|7998.7|7986.7|7989.1|7977.1|0
1658348100000|2022-07-20 20:15:00|7990.4|7978.4|7986.7|7974.7|7992|7980|7981.8|7969.8|0
1658348400000|2022-07-20 20:20:00|7986.5|7974.5|7987.6|7975.6|7989.2|7977.2|7985.1|7973.1|0
1658348700000|2022-07-20 20:25:00|7987.1|7975.1|7985.1|7973.1|7987.8|7975.8|7983.5|7971.5|0
1658349000000|2022-07-20 20:30:00|7985.3|7973.3|7984.4|7972.4|7986.7|7974.7|7983.1|7971.1|0
1658349300000|2022-07-20 20:35:00|7984.6|7972.6|7981.5|7969.5|7985.6|7973.6|7981.5|7969.5|0
1658349600000|2022-07-20 20:40:00|7981.7|7969.7|7984.4|7972.4|7986|7974|7981.5|7969.5|0
1658349900000|2022-07-20 20:45:00|7984.7|7972.7|7982.6|7970.6|7985.6|7973.6|7982.4|7970.4|0
1658350200000|2022-07-20 20:50:00|7982.4|7970.4|7982.4|7970.4|7983.5|7971.5|7981.5|7969.5|0
1658350500000|2022-07-20 20:55:00|7982.6|7970.6|7982|7970|7982.6|7970.6|7981.7|7969.7|0
1658350800000|2022-07-20 21:00:00|7982.2|7970.2|7982.6|7970.6|7982.9|7970.9|7982|7970|0
1658351100000|2022-07-20 21:05:00|7982.7|7970.7|7982.9|7970.9|7983.5|7971.5|7981.5|7969.5|0
1658351400000|2022-07-20 21:10:00|7982.6|7970.6|7982.2|7970.2|7982.9|7970.9|7981.7|7969.7|0
1658351700000|2022-07-20 21:15:00|7982|7970|7982.2|7970.2|7982.2|7970.2|7982|7970|0
1658352000000|2022-07-20 21:20:00|7982|7970|7982.2|7970.2|7982.4|7970.4|7982|7970|0
1658352300000|2022-07-20 21:25:00|7983.1|7971.1|7984.5|7972.5|7984.7|7972.7|7982.6|7970.6|0
1658352600000|2022-07-20 21:30:00|7984.7|7972.7|7985.6|7973.6|7985.6|7973.6|7984.7|7972.7|0
1658352900000|2022-07-20 21:35:00|7984.9|7972.9|7987.4|7975.4|7988.6|7976.6|7984.7|7972.7|0
1658353200000|2022-07-20 21:40:00|7987.7|7975.7|7988.1|7976.1|7988.1|7976.1|7985.6|7973.6|0
1658353500000|2022-07-20 21:45:00|7988.6|7976.6|7988.8|7976.8|7989|7977|7988.6|7976.6|0
1658353800000|2022-07-20 21:50:00|7989|7977|7986.7|7974.7|7989|7977|7986.7|7974.7|0
1658354100000|2022-07-20 21:55:00|7986.8|7974.8|7984.5|7972.5|7987.6|7975.6|7984.5|7972.5|0
1658354400000|2022-07-20 22:00:00|7983.8|7971.8|7983.6|7971.6|7985.6|7973.6|7980.9|7968.9|0
1658354700000|2022-07-20 22:05:00|7984|7972|7982.5|7970.5|7984.7|7972.7|7981.5|7969.5|0
1658355000000|2022-07-20 22:10:00|7982.7|7970.7|7983.2|7971.2|7984.1|7972.1|7981.8|7969.8|0
1658355300000|2022-07-20 22:15:00|7983.1|7971.1|7977.3|7965.3|7983.1|7971.1|7976.8|7964.8|0
1658355600000|2022-07-20 22:20:00|7977.1|7965.1|7978.4|7966.4|7978.4|7966.4|7975.5|7963.5|0
1658355900000|2022-07-20 22:25:00|7978.6|7966.6|7980.9|7968.9|7982.5|7970.5|7978.4|7966.4|0
1658356200000|2022-07-20 22:30:00|7981.1|7969.1|7980.9|7968.9|7982.7|7970.7|7978.9|7966.9|0
1658356500000|2022-07-20 22:35:00|7980.4|7968.4|7975.9|7963.9|7980.4|7968.4|7975.9|7963.9|0
1658356800000|2022-07-20 22:40:00|7976.4|7964.4|7975.5|7963.5|7978|7966|7975.5|7963.5|0
1658357100000|2022-07-20 22:45:00|7975.7|7963.7|7978|7966|7978.9|7966.9|7975.5|7963.5|0
1658357400000|2022-07-20 22:50:00|7977.9|7965.9|7976.4|7964.4|7977.9|7965.9|7975.5|7963.5|0
1658357700000|2022-07-20 22:55:00|7976.9|7964.9|7978|7966|7978.9|7966.9|7976|7964|0
1658358000000|2022-07-20 23:00:00|7978.5|7966.5|7977.8|7965.8|7978.9|7966.9|7977.6|7965.6|0
1658358300000|2022-07-20 23:05:00|7977.6|7965.6|7981.6|7969.6|7982.3|7970.3|7977.6|7965.6|0
1658358600000|2022-07-20 23:10:00|7981.2|7969.2|7980.5|7968.5|7981.9|7969.9|7979.1|7967.1|0
1658358900000|2022-07-20 23:15:00|7980.7|7968.7|7982.8|7970.8|7983|7971|7980.7|7968.7|0
1658359200000|2022-07-20 23:20:00|7982.7|7970.7|7986.8|7974.8|7987.3|7975.3|7982.3|7970.3|0
1658359500000|2022-07-20 23:25:00|7987.1|7975.1|7987.7|7975.7|7989.3|7977.3|7987.1|7975.1|0
1658359800000|2022-07-20 23:30:00|7987.3|7975.3|7988.6|7976.6|7988.6|7976.6|7985.7|7973.7|0
1658360100000|2022-07-20 23:35:00|7988.9|7976.9|7986.8|7974.8|7988.9|7976.9|7986.8|7974.8|0
1658360400000|2022-07-20 23:40:00|7986.6|7974.6|7987.3|7975.3|7987.7|7975.7|7984.8|7972.8|0
1658360700000|2022-07-20 23:45:00|7987.1|7975.1|7988.9|7976.9|7989.5|7977.5|7986.8|7974.8|0
1658361000000|2022-07-20 23:50:00|7988.8|7976.8|7990.7|7978.7|7991.3|7979.3|7988.2|7976.2|0
1658361300000|2022-07-20 23:55:00|7990.9|7978.9|7986.1|7974.1|7990.9|7978.9|7986.1|7974.1|0
1658361600000|2022-07-21 00:00:00|7985.5|7973.5|7981.2|7969.2|7986.1|7974.1|7979.6|7967.6|0
1658361900000|2022-07-21 00:05:00|7981.6|7969.6|7978.9|7966.9|7982.1|7970.1|7977.6|7965.6|0
1658362200000|2022-07-21 00:10:00|7978.5|7966.5|7979.7|7967.7|7980.6|7968.6|7976.5|7964.5|0
1658362500000|2022-07-21 00:15:00|7980.1|7968.1|7985.5|7973.5|7991|7979|7979.5|7967.5|0
1658362800000|2022-07-21 00:20:00|7986.6|7974.6|7986.7|7974.7|7988.8|7976.8|7980|7968|0
1658363100000|2022-07-21 00:25:00|7985.6|7973.6|7986.7|7974.7|7986.7|7974.7|7982.2|7970.2|0
1658363400000|2022-07-21 00:30:00|7984.5|7972.5|7983.4|7971.4|7988.9|7976.9|7982.3|7970.3|0
1658363700000|2022-07-21 00:35:00|7984.5|7972.5|7986.7|7974.7|7989|7977|7982.3|7970.3|0
1658364000000|2022-07-21 00:40:00|7987.8|7975.8|7986.7|7974.7|7988.9|7976.9|7986.6|7974.6|0
1658364300000|2022-07-21 00:45:00|7987.8|7975.8|7993.3|7981.3|7993.4|7981.4|7987.8|7975.8|0
1658364600000|2022-07-21 00:50:00|7991.1|7979.1|7994.4|7982.4|7995.6|7983.6|7991.1|7979.1|0
1658364900000|2022-07-21 00:55:00|7993.4|7981.4|7995.6|7983.6|7997.8|7985.8|7993.4|7981.4|0
1658365200000|2022-07-21 01:00:00|7995.5|7983.5|7986.7|7974.7|7995.5|7983.5|7986.7|7974.7|0
1658365500000|2022-07-21 01:05:00|7984.5|7972.5|7984.5|7972.5|7984.5|7972.5|7977.8|7965.8|0
1658365800000|2022-07-21 01:10:00|7982.3|7970.3|7985.6|7973.6|7986.7|7974.7|7982.2|7970.2|0
1658366100000|2022-07-21 01:15:00|7986.7|7974.7|7991|7979|7991.1|7979.1|7984.5|7972.5|0
1658366400000|2022-07-21 01:20:00|7989.9|7977.9|7984.5|7972.5|7991|7979|7984.4|7972.4|0
1658366700000|2022-07-21 01:25:00|7985.5|7973.5|7975.3|7963.3|7985.5|7973.5|7973.1|7961.1|0
1658367000000|2022-07-21 01:30:00|7975.4|7963.4|7984.3|7972.3|7986.5|7974.5|7973.1|7961.1|0
1658367300000|2022-07-21 01:35:00|7986.5|7974.5|7986.6|7974.6|7988.8|7976.8|7984.3|7972.3|0
1658367600000|2022-07-21 01:40:00|7988.8|7976.8|7991|7979|7995.4|7983.4|7988.8|7976.8|0
1658367900000|2022-07-21 01:45:00|7993.2|7981.2|7988.8|7976.8|7993.2|7981.2|7984.3|7972.3|0
1658368200000|2022-07-21 01:50:00|7986.6|7974.6|7982.2|7970.2|7986.6|7974.6|7982.1|7970.1|0
1658368500000|2022-07-21 01:55:00|7983.3|7971.3|7988.8|7976.8|7991|7979|7982.2|7970.2|0
1658368800000|2022-07-21 02:00:00|7988.7|7976.7|7993.2|7981.2|7995.4|7983.4|7984.3|7972.3|0
1658369100000|2022-07-21 02:05:00|7993.3|7981.3|7993.2|7981.2|7995.5|7983.5|7991|7979|0
1658369400000|2022-07-21 02:10:00|7993.3|7981.3|7995.5|7983.5|7997.7|7985.7|7993.2|7981.2|0
1658369700000|2022-07-21 02:15:00|7996.6|7984.6|7995.5|7983.5|7997.7|7985.7|7993.3|7981.3|0
1658370000000|2022-07-21 02:20:00|7997.7|7985.7|7995.5|7983.5|7999.9|7987.9|7995.5|7983.5|0
1658370300000|2022-07-21 02:25:00|7996.6|7984.6|7995.5|7983.5|7998.8|7986.8|7995.5|7983.5|0
1658370600000|2022-07-21 02:30:00|7994.4|7982.4|7995.5|7983.5|7997.7|7985.7|7993.3|7981.3|0
1658370900000|2022-07-21 02:35:00|7995.6|7983.6|7997.7|7985.7|7997.8|7985.8|7995.5|7983.5|0
1658371200000|2022-07-21 02:40:00|7996.7|7984.7|7993.4|7981.4|7997.7|7985.7|7993.4|7981.4|0
1658371500000|2022-07-21 02:45:00|7992.3|7980.3|7993.8|7981.8|7996.1|7984.1|7992.3|7980.3|0
1658371800000|2022-07-21 02:50:00|7993.9|7981.9|7991.6|7979.6|7993.9|7981.9|7991.6|7979.6|0
1658372100000|2022-07-21 02:55:00|7991.7|7979.7|7993.8|7981.8|7993.8|7981.8|7991.6|7979.6|0
1658372400000|2022-07-21 03:00:00|7991.6|7979.6|7994.9|7982.9|7996|7984|7989.4|7977.4|0
1658372700000|2022-07-21 03:05:00|7996|7984|7999.3|7987.3|8000.4|7988.4|7993.8|7981.8|0
1658373000000|2022-07-21 03:10:00|8000.4|7988.4|8002.7|7990.7|8004.9|7992.9|7998.2|7986.2|0
1658373300000|2022-07-21 03:15:00|8002.8|7990.8|8002.7|7990.7|8004.9|7992.9|8000.5|7988.5|0
1658373600000|2022-07-21 03:20:00|8000.5|7988.5|7998.3|7986.3|8002.7|7990.7|7996.1|7984.1|0
1658373900000|2022-07-21 03:25:00|8000.5|7988.5|7998.3|7986.3|8000.5|7988.5|7998.2|7986.2|0
1658374200000|2022-07-21 03:30:00|7999.4|7987.4|7993.9|7981.9|7999.4|7987.4|7993.9|7981.9|0
1658374500000|2022-07-21 03:35:00|7991.7|7979.7|7993.9|7981.9|7994|7982|7991.7|7979.7|0
1658374800000|2022-07-21 03:40:00|7991.8|7979.8|7991.8|7979.8|7994|7982|7989.5|7977.5|0
1658375100000|2022-07-21 03:45:00|7994|7982|7994|7982|7996.2|7984.2|7991.8|7979.8|0
1658375400000|2022-07-21 03:50:00|7993.9|7981.9|7996.2|7984.2|7996.2|7984.2|7993.9|7981.9|0
1658375700000|2022-07-21 03:55:00|7994|7982|7991.8|7979.8|7994|7982|7991.8|7979.8|0
1658376000000|2022-07-21 04:00:00|7994|7982|7996.2|7984.2|7998.4|7986.4|7994|7982|0
1658376300000|2022-07-21 04:05:00|7996.1|7984.1|7996.1|7984.1|7998.3|7986.3|7996.1|7984.1|0
1658376600000|2022-07-21 04:10:00|7993.9|7981.9|7996.1|7984.1|7996.1|7984.1|7993.9|7981.9|0
1658376900000|2022-07-21 04:15:00|7997.2|7985.2|7996.1|7984.1|7998.3|7986.3|7996.1|7984.1|0
1658377200000|2022-07-21 04:20:00|7995|7983|7991.6|7979.6|7995|7983|7991.6|7979.6|0
1658377500000|2022-07-21 04:25:00|7989.5|7977.5|7991.6|7979.6|7993.8|7981.8|7989.4|7977.4|0
1658377800000|2022-07-21 04:30:00|7996|7984|8009.2|7997.2|8011.4|7999.4|7994.9|7982.9|0
1658378100000|2022-07-21 04:35:00|8009.1|7997.1|8006.9|7994.9|8009.1|7997.1|8002.5|7990.5|0
1658378400000|2022-07-21 04:40:00|8009.1|7997.1|8013.6|8001.6|8015.7|8003.7|8009.1|7997.1|0
1658378700000|2022-07-21 04:45:00|8014.7|8002.7|8020.2|8008.2|8020.2|8008.2|8011.3|7999.3|0
1658379000000|2022-07-21 04:50:00|8021.3|8009.3|8026.8|8014.8|8030.2|8018.2|8021.3|8009.3|0
1658379300000|2022-07-21 04:55:00|8029|8017|8022.3|8010.3|8029|8017|8022.3|8010.3|0
1658379600000|2022-07-21 05:00:00|8022.2|8010.2|8011.4|7999.4|8022.3|8010.3|8004.8|7992.8|0
1658379900000|2022-07-21 05:05:00|8013.6|8001.6|8020.2|8008.2|8022.4|8010.4|8011.3|7999.3|0
1658380200000|2022-07-21 05:10:00|8021.3|8009.3|8018.1|8006.1|8024.7|8012.7|8018|8006|0
1658380500000|2022-07-21 05:15:00|8019.2|8007.2|8013.6|8001.6|8020.3|8008.3|8010.3|7998.3|0
1658380800000|2022-07-21 05:20:00|8014.7|8002.7|8013.7|8001.7|8015.9|8003.9|8013.6|8001.6|0
1658381100000|2022-07-21 05:25:00|8011.5|7999.5|8015.9|8003.9|8015.9|8003.9|8011.5|7999.5|0
1658381400000|2022-07-21 05:30:00|8018.1|8006.1|8015.9|8003.9|8018.2|8006.2|8013.7|8001.7|0
1658381700000|2022-07-21 05:35:00|8015.8|8003.8|8031.3|8019.3|8031.3|8019.3|8013.7|8001.7|0
1658382000000|2022-07-21 05:40:00|8029.1|8017.1|8033.4|8021.4|8033.6|8021.6|8029|8017|0
1658382300000|2022-07-21 05:45:00|8035.6|8023.6|8059.1|8047.1|8059.1|8047.1|8033.3|8021.3|0
1658382600000|2022-07-21 05:50:00|8058|8046|8059.3|8047.3|8070.3|8058.3|8056.9|8044.9|0
1658382900000|2022-07-21 05:55:00|8059.2|8047.2|8050.8|8038.8|8059.3|8047.3|8046.3|8034.3|0
1658383200000|2022-07-21 06:00:00|8053|8041|8018.9|8013.9|8057.4|8045.4|8018.4|8013.4|48
1658383500000|2022-07-21 06:05:00|8018.4|8013.4|8021.4|8016.4|8023.9|8018.9|8015.4|8010.4|9
1658383800000|2022-07-21 06:10:00|8024.4|8019.4|8026.9|8021.9|8027.4|8022.4|8021.9|8016.9|28
1658384100000|2022-07-21 06:15:00|8026.4|8021.4|8028.4|8023.4|8031.9|8026.9|8015.9|8010.9|32
1658384400000|2022-07-21 06:20:00|8028.9|8023.9|8024.4|8019.4|8034.9|8029.9|8023.9|8018.9|25
1658384700000|2022-07-21 06:25:00|8024.9|8019.9|8021.9|8016.9|8031.4|8026.4|8020.4|8015.4|14
1658385000000|2022-07-21 06:30:00|8020.9|8015.9|8004.4|7999.4|8022.4|8017.4|8003.4|7998.4|62
1658385300000|2022-07-21 06:35:00|8003.9|7998.9|8008.4|8003.4|8019.4|8014.4|8003.9|7998.9|111
1658385600000|2022-07-21 06:40:00|8007.4|8002.4|8005.9|8000.9|8013.4|8008.4|8005.4|8000.4|61
1658385900000|2022-07-21 06:45:00|8006.4|8001.4|8000.4|7995.4|8008.4|8003.4|7999.4|7994.4|18
1658386200000|2022-07-21 06:50:00|8001.9|7996.9|7991.9|7986.9|8002.4|7997.4|7989.4|7984.4|42
1658386500000|2022-07-21 06:55:00|7992.4|7987.4|7991.4|7986.4|7994.9|7989.9|7983.4|7978.4|51
1658386800000|2022-07-21 07:00:00|7989.9|7984.9|8005.9|8000.9|8016.4|8011.4|7986.4|7981.4|646
1658387100000|2022-07-21 07:05:00|8005.4|8000.4|8035.9|8030.9|8036.9|8031.9|8002.9|7997.9|277
1658387400000|2022-07-21 07:10:00|8036.4|8031.4|8014.9|8009.9|8041.9|8036.9|8014.4|8009.4|238
1658387700000|2022-07-21 07:15:00|8013.9|8008.9|8033.4|8028.4|8033.4|8028.4|8001.4|7996.4|213
1658388000000|2022-07-21 07:20:00|8032.9|8027.9|8045.9|8040.9|8046.9|8041.9|8029.9|8024.9|163
1658388300000|2022-07-21 07:25:00|8045.4|8040.4|8018.9|8013.9|8049.4|8044.4|8017.9|8012.9|123
1658388600000|2022-07-21 07:30:00|8019.4|8014.4|8006.4|8001.4|8025.4|8020.4|7996.4|7991.4|163
1658388900000|2022-07-21 07:35:00|8006.9|8001.9|8011.9|8006.9|8012.4|8007.4|8000.9|7995.9|89
1658389200000|2022-07-21 07:40:00|8010.5|8005.5|7989|7984|8011|8006|7988.5|7983.5|65
1658389500000|2022-07-21 07:45:00|7989.5|7984.5|8002.5|7997.5|8002.5|7997.5|7988.5|7983.5|71
1658389800000|2022-07-21 07:50:00|8003|7998|8000|7995|8005|8000|7994.5|7989.5|71
1658390100000|2022-07-21 07:55:00|8000.5|7995.5|7994|7989|8003|7998|7985.5|7980.5|97
1658390400000|2022-07-21 08:00:00|7994.5|7989.5|7991.5|7986.5|8001.5|7996.5|7988|7983|125
1658390700000|2022-07-21 08:05:00|7990.5|7985.5|7994|7989|7995.5|7990.5|7983|7978|53
1658391000000|2022-07-21 08:10:00|7993.5|7988.5|7989.5|7984.5|7998.5|7993.5|7986.5|7981.5|128
1658391300000|2022-07-21 08:15:00|7989|7984|7986|7981|7992.5|7987.5|7984.5|7979.5|57
1658391600000|2022-07-21 08:20:00|7986.5|7981.5|7976.5|7971.5|7991|7986|7975.5|7970.5|205
1658391900000|2022-07-21 08:25:00|7977|7972|7981|7976|7983|7978|7972.5|7967.5|124
1658392200000|2022-07-21 08:30:00|7981.5|7976.5|8006|8001|8007.5|8002.5|7978|7973|98
1658392500000|2022-07-21 08:35:00|8006.5|8001.5|8014.5|8009.5|8015.5|8010.5|8006.5|8001.5|96
1658392800000|2022-07-21 08:40:00|8015|8010|8000.5|7995.5|8015|8010|7986.5|7981.5|294
1658393100000|2022-07-21 08:45:00|8000|7995|8001.5|7996.5|8007|8002|7996.5|7991.5|104
1658393400000|2022-07-21 08:50:00|8002|7997|8014.5|8009.5|8015.5|8010.5|8001|7996|107
1658393700000|2022-07-21 08:55:00|8015|8010|8028.5|8023.5|8030.5|8025.5|8013.5|8008.5|54
1658394000000|2022-07-21 09:00:00|8029|8024|8009.5|8004.5|8029|8024|8005.5|8000.5|63
1658394300000|2022-07-21 09:05:00|8009|8004|8019.5|8014.5|8020.5|8015.5|8007.5|8002.5|12
1658394600000|2022-07-21 09:10:00|8020.5|8015.5|8026.5|8021.5|8026.5|8021.5|8018|8013|41
1658394900000|2022-07-21 09:15:00|8027.5|8022.5|8023.5|8018.5|8029.5|8024.5|8017.5|8012.5|105
1658395200000|2022-07-21 09:20:00|8022.5|8017.5|8015|8010|8028.5|8023.5|8011.5|8006.5|56
1658395500000|2022-07-21 09:25:00|8014.5|8009.5|8007.5|8002.5|8016.5|8011.5|8007.5|8002.5|45
1658395800000|2022-07-21 09:30:00|8007|8002|8019.5|8014.5|8020.5|8015.5|8006.5|8001.5|95
1658396100000|2022-07-21 09:35:00|8020|8015|8028.5|8023.5|8028.5|8023.5|8016.5|8011.5|42
1658396400000|2022-07-21 09:40:00|8029|8024|8034.5|8029.5|8037|8032|8025.5|8020.5|43
1658396700000|2022-07-21 09:45:00|8035|8030|8038.5|8033.5|8038.5|8033.5|8031.5|8026.5|29
1658397000000|2022-07-21 09:50:00|8037.5|8032.5|8041.5|8036.5|8042.5|8037.5|8031.5|8026.5|30
1658397300000|2022-07-21 09:55:00|8041|8036|8041.5|8036.5|8043.5|8038.5|8033|8028|68
1658397600000|2022-07-21 10:00:00|8041|8036|8046.5|8041.5|8051.5|8046.5|8038.5|8033.5|75
1658397900000|2022-07-21 10:05:00|8047|8042|8064.5|8059.5|8064.5|8059.5|8042.5|8037.5|146
1658398200000|2022-07-21 10:10:00|8065|8060|8063.5|8058.5|8066.5|8061.5|8058.5|8053.5|56
1658398500000|2022-07-21 10:15:00|8063|8058|8068.5|8063.5|8070.5|8065.5|8059|8054|58
1658398800000|2022-07-21 10:20:00|8069|8064|8066|8061|8071.5|8066.5|8064.5|8059.5|53
1658399100000|2022-07-21 10:25:00|8065.5|8060.5|8058.5|8053.5|8067.5|8062.5|8054|8049|54
1658399400000|2022-07-21 10:30:00|8058|8053|8061.5|8056.5|8062.5|8057.5|8056.5|8051.5|34
1658399700000|2022-07-21 10:35:00|8061|8056|8062.5|8057.5|8064.5|8059.5|8053.5|8048.5|30
1658400000000|2022-07-21 10:40:00|8063|8058|8052.5|8047.5|8063.5|8058.5|8052|8047|52
1658400300000|2022-07-21 10:45:00|8052|8047|8054|8049|8058|8053|8051|8046|45
1658400600000|2022-07-21 10:50:00|8053.5|8048.5|8049.5|8044.5|8055.5|8050.5|8046.5|8041.5|30
1658400900000|2022-07-21 10:55:00|8049|8044|8050|8045|8053.5|8048.5|8048|8043|17
1658401200000|2022-07-21 11:00:00|8049.5|8044.5|8042.5|8037.5|8052.5|8047.5|8042.5|8037.5|19
1658401500000|2022-07-21 11:05:00|8042|8037|8049.5|8044.5|8052.5|8047.5|8040.5|8035.5|25
1658401800000|2022-07-21 11:10:00|8050|8045|8045.5|8040.5|8050.5|8045.5|8044|8039|13
1658402100000|2022-07-21 11:15:00|8045|8040|8045|8040|8048.5|8043.5|8042|8037|29
1658402400000|2022-07-21 11:20:00|8044.5|8039.5|8039.5|8034.5|8047|8042|8039|8034|17
1658402700000|2022-07-21 11:25:00|8040|8035|8032.5|8027.5|8040.5|8035.5|8030.5|8025.5|24
1658403000000|2022-07-21 11:30:00|8032|8027|8033.5|8028.5|8036|8031|8030.5|8025.5|26
1658403300000|2022-07-21 11:35:00|8034|8029|8026.5|8021.5|8035.5|8030.5|8025.5|8020.5|12
1658403600000|2022-07-21 11:40:00|8027.2|8022.2|8028.2|8023.2|8032.2|8027.2|8026.7|8021.7|14
1658403900000|2022-07-21 11:45:00|8027.2|8022.2|8040.2|8035.2|8040.2|8035.2|8027.2|8022.2|22
1658404200000|2022-07-21 11:50:00|8040.7|8035.7|8045.2|8040.2|8046.2|8041.2|8040.2|8035.2|15
1658404500000|2022-07-21 11:55:00|8044.7|8039.7|8036.7|8031.7|8044.7|8039.7|8036.7|8031.7|16
1658404800000|2022-07-21 12:00:00|8036.2|8031.2|8037.7|8032.7|8045.2|8040.2|8036.2|8031.2|33
1658405100000|2022-07-21 12:05:00|8037.2|8032.2|8043.2|8038.2|8051.2|8046.2|8036.2|8031.2|144
1658405400000|2022-07-21 12:10:00|8042.2|8037.2|8032.2|8027.2|8043.7|8038.7|8027.7|8022.7|89
1658405700000|2022-07-21 12:15:00|8032.7|8027.7|8074.7|8069.7|8075.7|8070.7|8001.2|7996.2|779
1658406000000|2022-07-21 12:20:00|8073.7|8068.7|8093.2|8088.2|8100.2|8095.2|8071.2|8066.2|538
1658406300000|2022-07-21 12:25:00|8093.7|8088.7|8090.2|8085.2|8096.7|8091.7|8085.2|8080.2|301
1658406600000|2022-07-21 12:30:00|8090.7|8085.7|8091.7|8086.7|8094.2|8089.2|8075.7|8070.7|161
1658406900000|2022-07-21 12:35:00|8091.2|8086.2|8096.2|8091.2|8098.2|8093.2|8088.2|8083.2|89
1658407200000|2022-07-21 12:40:00|8095.7|8090.7|8103.2|8098.2|8104.2|8099.2|8087.2|8082.2|75
1658407500000|2022-07-21 12:45:00|8103.7|8098.7|8094.7|8089.7|8111.2|8106.2|8093.2|8088.2|148
1658407800000|2022-07-21 12:50:00|8095.2|8090.2|8076.7|8071.7|8095.2|8090.2|8075.7|8070.7|244
1658408100000|2022-07-21 12:55:00|8076.2|8071.2|8072.7|8067.7|8083.2|8078.2|8072.7|8067.7|41
1658408400000|2022-07-21 13:00:00|8073.2|8068.2|8067.2|8062.2|8075.7|8070.7|8064.2|8059.2|94
1658408700000|2022-07-21 13:05:00|8067.7|8062.7|8025.7|8020.7|8068.7|8063.7|8023.2|8018.2|237
1658409000000|2022-07-21 13:10:00|8026.2|8021.2|8011.2|8006.2|8033.2|8028.2|8011.2|8006.2|202
1658409300000|2022-07-21 13:15:00|8012.7|8007.7|7988.2|7983.2|8017.2|8012.2|7987.2|7982.2|216
1658409600000|2022-07-21 13:20:00|7990.2|7985.2|7981.2|7976.2|7992.7|7987.7|7976.2|7971.2|327
1658409900000|2022-07-21 13:25:00|7981.7|7976.7|7988.2|7983.2|7997.2|7992.2|7981.7|7976.7|138
1658410200000|2022-07-21 13:30:00|7988.7|7983.7|7980.2|7975.2|8004.7|7999.7|7980.2|7975.2|169
1658410500000|2022-07-21 13:35:00|7979.7|7974.7|7990.7|7985.7|7995.2|7990.2|7976.2|7971.2|156
1658410800000|2022-07-21 13:40:00|7990.2|7985.2|8001.2|7996.2|8006.2|8001.2|7985.7|7980.7|82
1658411100000|2022-07-21 13:45:00|8000.2|7995.2|8001.7|7996.7|8011.2|8006.2|7993.2|7988.2|192
1658411400000|2022-07-21 13:50:00|8002.2|7997.2|8029.2|8024.2|8031.7|8026.7|8000.2|7995.2|100
1658411700000|2022-07-21 13:55:00|8028.2|8023.2|8034.2|8029.2|8037.7|8032.7|8026.2|8021.2|78
1658412000000|2022-07-21 14:00:00|8034.7|8029.7|8005.2|8000.2|8042.2|8037.2|8005.2|8000.2|98
1658412300000|2022-07-21 14:05:00|8004.7|7999.7|8007.2|8002.2|8016.2|8011.2|8004.2|7999.2|145
1658412600000|2022-07-21 14:10:00|8005.3|8000.3|7991.3|7986.3|8013.8|8008.8|7990.8|7985.8|105
1658412900000|2022-07-21 14:15:00|7991.8|7986.8|8016.3|8011.3|8020.8|8015.8|7991.3|7986.3|172
1658413200000|2022-07-21 14:20:00|8016.8|8011.8|8006.3|8001.3|8021.3|8016.3|8003.3|7998.3|206
1658413500000|2022-07-21 14:25:00|8005.3|8000.3|7986.8|7981.8|8007.3|8002.3|7986.8|7981.8|71
1658413800000|2022-07-21 14:30:00|7987.3|7982.3|7999.3|7994.3|8002.3|7997.3|7986.3|7981.3|90
1658414100000|2022-07-21 14:35:00|7999.8|7994.8|8020.8|8015.8|8021.3|8016.3|7999.3|7994.3|139
1658414400000|2022-07-21 14:40:00|8022.8|8017.8|8023.3|8018.3|8026.8|8021.8|8017.3|8012.3|55
1658414700000|2022-07-21 14:45:00|8022.8|8017.8|8010.3|8005.3|8027.8|8022.8|8008.8|8003.8|270
1658415000000|2022-07-21 14:50:00|8011.3|8006.3|8011.8|8006.8|8013.3|8008.3|8004.8|7999.8|244
1658415300000|2022-07-21 14:55:00|8012.3|8007.3|8023.3|8018.3|8026.3|8021.3|8010.3|8005.3|296
1658415600000|2022-07-21 15:00:00|8022.8|8017.8|8018.3|8013.3|8024.3|8019.3|8013.8|8008.8|228
1658415900000|2022-07-21 15:05:00|8017.8|8012.8|8005.3|8000.3|8018.3|8013.3|8003.3|7998.3|244
1658416200000|2022-07-21 15:10:00|8006.3|8001.3|7999.3|7994.3|8007.8|8002.8|7997.8|7992.8|210
1658416500000|2022-07-21 15:15:00|7999.8|7994.8|8002.3|7997.3|8005.8|8000.8|7999.8|7994.8|314
1658416800000|2022-07-21 15:20:00|8003.3|7998.3|7985.3|7980.3|8004.8|7999.8|7984.3|7979.3|479
1658417100000|2022-07-21 15:25:00|7985.8|7980.8|7994.3|7989.3|7994.8|7989.8|7985.3|7980.3|518
1658417400000|2022-07-21 15:30:00|7994.1|7987.1|8011.1|8004.1|8014.1|8007.1|7988.1|7981.1|519
1658417700000|2022-07-21 15:35:00|8012.1|8005.1|8003.1|7996.1|8017.1|8010.1|8003.1|7996.1|140
1658418000000|2022-07-21 15:40:00|8004.1|7997.1|8004.1|7997.1|8006.1|7999.1|8003.1|7996.1|20
1658418300000|2022-07-21 15:45:00|8005.1|7998.1|8002.1|7995.1|8006.1|7999.1|8001.1|7995.1|48
1658418600000|2022-07-21 15:50:00|8001.1|7994.1|8005.1|7998.1|8007.1|8000.1|8000.1|7994.1|34
1658418900000|2022-07-21 15:55:00|8006.1|7999.1|8004.1|7998.1|8008.1|8001.1|8004.1|7998.1|18
1658419200000|2022-07-21 16:00:00|8005.1|7997.1|8014.1|8007.1|8016.1|8010.1|8005.1|7997.1|24
1658419500000|2022-07-21 16:05:00|8013.1|8006.1|8019.1|8012.1|8020.1|8013.1|8011.1|8005.1|17
1658419800000|2022-07-21 16:10:00|8020.1|8013.1|8011.1|8004.1|8021.1|8014.1|8007.1|8000.1|26
1658420100000|2022-07-21 16:15:00|8012.1|8003.1|8011.1|8003.1|8012.1|8006.1|8007.1|8000.1|7
1658420400000|2022-07-21 16:20:00|8012.1|8004.1|8009.1|8002.1|8012.1|8005.1|8007.1|8000.1|8
1658420700000|2022-07-21 16:25:00|8008.1|8001.1|8016.1|8009.1|8017.1|8009.1|8008.1|8001.1|3
1658421000000|2022-07-21 16:30:00|8017.1|8008.1|8016.1|8009.1|8018.1|8011.1|8015.1|8008.1|5
1658421300000|2022-07-21 16:35:00|8015.1|8008.1|8018.1|8011.1|8019.1|8013.1|8014.1|8007.1|12
1658421600000|2022-07-21 16:40:00|8017.1|8010.1|8012.1|8005.1|8018.1|8011.1|8011.1|8005.1|6
1658421900000|2022-07-21 16:45:00|8011.1|8004.1|8010.1|8003.1|8012.1|8005.1|8008.1|8001.1|5
1658422200000|2022-07-21 16:50:00|8009.1|8004.1|8012.1|8005.1|8015.1|8008.1|8009.1|8002.1|10
1658422500000|2022-07-21 16:55:00|8011.1|8004.1|8014.1|8006.1|8014.1|8007.1|8010.1|8004.1|3
1658422800000|2022-07-21 17:00:00|8015.1|8007.1|8015.1|8008.1|8017.1|8010.1|8012.1|8005.1|17
1658423100000|2022-07-21 17:05:00|8014.1|8007.1|8014.1|8007.1|8018.1|8011.1|8012.1|8005.1|3
1658423400000|2022-07-21 17:10:00|8013.1|8006.1|8007.1|8000.1|8015.1|8008.1|8007.1|8000.1|9
1658423700000|2022-07-21 17:15:00|8006.1|7999.1|8010.1|8003.1|8015.1|8008.1|8006.1|7998.1|11
1658424000000|2022-07-21 17:20:00|8011.1|8004.1|8005.1|7998.1|8013.1|8006.1|8005.1|7997.1|12
1658424300000|2022-07-21 17:25:00|8006.1|7997.1|8002.1|7994.1|8006.1|7999.1|8001.1|7994.1|6
1658424600000|2022-07-21 17:30:00|8001.1|7992.1|7987.1|7980.1|8004.1|7996.1|7982.1|7976.1|120
1658424900000|2022-07-21 17:35:00|7988.1|7979.1|7994.1|7985.1|7995.1|7986.1|7982.1|7973.1|30
1658425200000|2022-07-21 17:40:00|7993.1|7984.1|7994.1|7985.1|7998.1|7988.1|7991.1|7983.1|2
1658425500000|2022-07-21 17:45:00|7996.1|7986.1|7991.1|7983.1|7996.1|7987.1|7990.1|7983.1|5
1658425800000|2022-07-21 17:50:00|7990.1|7981.1|7982.1|7973.1|7990.1|7982.1|7979.1|7972.1|31
1658426100000|2022-07-21 17:55:00|7984.1|7972.1|7992.9|7980.9|7992.9|7982.1|7984.1|7972.1|19
1658426400000|2022-07-21 18:00:00|7995.1|7983.1|7994.1|7982.1|7996.3|7984.3|7989.6|7977.6|0
1658426700000|2022-07-21 18:05:00|7994|7982|7998.6|7986.6|8000.9|7988.9|7991.8|7979.8|0
1658427000000|2022-07-21 18:10:00|7998.7|7986.7|8003.1|7991.1|8003.1|7991.1|7996.4|7984.4|0
1658427300000|2022-07-21 18:15:00|8002.1|7990.1|8003.1|7991.1|8005.4|7993.4|7998.7|7986.7|0
1658427600000|2022-07-21 18:20:00|8003.2|7991.2|8001|7989|8003.3|7991.3|8000.9|7988.9|0
1658427900000|2022-07-21 18:25:00|8000.9|7988.9|8001|7989|8003.2|7991.2|7996.5|7984.5|0
1658428200000|2022-07-21 18:30:00|8003.2|7991.2|7994.2|7982.2|8003.2|7991.2|7994.2|7982.2|0
1658428500000|2022-07-21 18:35:00|7994.3|7982.3|7999.3|7987.3|7999.3|7987.3|7991.9|7979.9|0
1658428800000|2022-07-21 18:40:00|7999.2|7987.2|7992.4|7980.4|7999.3|7987.3|7990.2|7978.2|0
1658429100000|2022-07-21 18:45:00|7991.3|7979.3|7994.7|7982.7|7994.7|7982.7|7990.1|7978.1|0
1658429400000|2022-07-21 18:50:00|7996.9|7984.9|7996.9|7984.9|7997|7985|7992.4|7980.4|0
1658429700000|2022-07-21 18:55:00|7997|7985|7997|7985|8001.5|7989.5|7994.7|7982.7|0
1658430000000|2022-07-21 19:00:00|7997.1|7985.1|8003.8|7991.8|8003.8|7991.8|7997|7985|0
1658430300000|2022-07-21 19:05:00|8003.7|7991.7|8014.9|8002.9|8014.9|8002.9|8001.5|7989.5|0
1658430600000|2022-07-21 19:10:00|8012.7|8000.7|8008|7996|8014.9|8002.9|8003.7|7991.7|0
1658430900000|2022-07-21 19:15:00|8005.8|7993.8|8008|7996|8008|7996|8003.4|7991.4|0
1658431200000|2022-07-21 19:20:00|8005.8|7993.8|8005.7|7993.7|8008|7996|8003.5|7991.5|0
1658431500000|2022-07-21 19:25:00|8005.8|7993.8|8010.2|7998.2|8010.3|7998.3|8005.7|7993.7|0
1658431800000|2022-07-21 19:30:00|8010.3|7998.3|8010.3|7998.3|8012.5|8000.5|8005.8|7993.8|0
1658432100000|2022-07-21 19:35:00|8011.4|7999.4|8008|7996|8014.8|8002.8|8008|7996|0
1658432400000|2022-07-21 19:40:00|8010.2|7998.2|8014.7|8002.7|8014.7|8002.7|8008|7996|0
1658432700000|2022-07-21 19:45:00|8012.5|8000.5|8014.7|8002.7|8016.9|8004.9|8012.4|8000.4|0
1658433000000|2022-07-21 19:50:00|8019|8007|8030.1|8018.1|8030.2|8018.2|8019|8007|0
1658433300000|2022-07-21 19:55:00|8030.2|8018.2|8023.8|8011.8|8036.9|8024.9|8023.7|8011.7|0
1658433600000|2022-07-21 20:00:00|8028.1|8016.1|8025.9|8013.9|8031.7|8019.7|8025.4|8013.4|0
1658433900000|2022-07-21 20:05:00|8025.4|8013.4|8021.8|8009.8|8025.4|8013.4|8021.4|8009.4|0
1658434200000|2022-07-21 20:10:00|8021.4|8009.4|8005.5|7993.5|8021.4|8009.4|8005.5|7993.5|0
1658434500000|2022-07-21 20:15:00|8005.9|7993.9|8002|7990|8008.6|7996.6|8000.6|7988.6|0
1658434800000|2022-07-21 20:20:00|8002.4|7990.4|8003.8|7991.8|8006|7994|7998.8|7986.8|0
1658435100000|2022-07-21 20:25:00|8004.2|7992.2|8004.2|7992.2|8005.6|7993.6|8003.8|7991.8|0
1658435400000|2022-07-21 20:30:00|8004.4|7992.4|8005.8|7993.8|8006.7|7994.7|8004.2|7992.2|0
1658435700000|2022-07-21 20:35:00|8006.2|7994.2|8006.2|7994.2|8009.3|7997.3|8006.2|7994.2|0
1658436000000|2022-07-21 20:40:00|8006.7|7994.7|8003.5|7991.5|8008|7996|8003.5|7991.5|0
1658436300000|2022-07-21 20:45:00|8004|7992|8004.9|7992.9|8004.9|7992.9|8002.6|7990.6|0
1658436600000|2022-07-21 20:50:00|8004.8|7992.8|8003.1|7991.1|8004.9|7992.9|8002.6|7990.6|0
1658436900000|2022-07-21 20:55:00|8002.6|7990.6|8007.6|7995.6|8007.8|7995.8|8002.6|7990.6|0
1658437200000|2022-07-21 21:00:00|8007.5|7995.5|8006.4|7994.4|8007.8|7995.8|8006.2|7994.2|0
1658437500000|2022-07-21 21:05:00|8006.5|7994.5|8006.8|7994.8|8007.1|7995.1|8005.9|7993.9|0
1658437800000|2022-07-21 21:10:00|8006.3|7994.3|8007.7|7995.7|8007.9|7995.9|8006.3|7994.3|0
1658438100000|2022-07-21 21:15:00|8007.9|7995.9|8007.9|7995.9|8008.4|7996.4|8007|7995|0
1658438400000|2022-07-21 21:20:00|8008.1|7996.1|8006.3|7994.3|8008.1|7996.1|8005.9|7993.9|0
1658438700000|2022-07-21 21:25:00|8006.6|7994.6|8005.7|7993.7|8006.6|7994.6|8005.2|7993.2|0
1658439000000|2022-07-21 21:30:00|8005.9|7993.9|8006.1|7994.1|8006.1|7994.1|8005|7993|0
1658439300000|2022-07-21 21:35:00|8005.7|7993.7|8005.7|7993.7|8007|7995|8005.7|7993.7|0
1658439600000|2022-07-21 21:40:00|8005.4|7993.4|8005.7|7993.7|8005.7|7993.7|8005.4|7993.4|0
1658439900000|2022-07-21 21:45:00|8005.4|7993.4|8005|7993|8005.7|7993.7|8004.5|7992.5|0
1658440200000|2022-07-21 21:50:00|8004.5|7992.5|8005|7993|8006.1|7994.1|8003.7|7991.7|0
1658440500000|2022-07-21 21:55:00|8004.5|7992.5|8004.1|7992.1|8004.5|7992.5|8004.1|7992.1|0
1658440800000|2022-07-21 22:00:00|8004|7992|7997.1|7985.1|8004.3|7992.3|7996.7|7984.7|0
1658441100000|2022-07-21 22:05:00|7996.5|7984.5|7994.9|7982.9|7996.7|7984.7|7992|7980|0
1658441400000|2022-07-21 22:10:00|7995.4|7983.4|7997.1|7985.1|7997.1|7985.1|7992|7980|0
1658441700000|2022-07-21 22:15:00|7996.6|7984.6|8001.8|7989.8|8001.8|7989.8|7995.1|7983.1|0
1658442000000|2022-07-21 22:20:00|8001.7|7989.7|8001.3|7989.3|8006|7994|8001.3|7989.3|0
1658442300000|2022-07-21 22:25:00|8001.5|7989.5|8004|7992|8005.6|7993.6|8000.9|7988.9|0
1658442600000|2022-07-21 22:30:00|8004.2|7992.2|8004.9|7992.9|8007.2|7995.2|8002.7|7990.7|0
1658442900000|2022-07-21 22:35:00|8004|7992|8000.9|7988.9|8004|7992|8000.4|7988.4|0
1658443200000|2022-07-21 22:40:00|8000.4|7988.4|8001.3|7989.3|8002.2|7990.2|8000.4|7988.4|0
1658443500000|2022-07-21 22:45:00|8001.1|7989.1|8002.2|7990.2|8003.1|7991.1|7999.5|7987.5|0
1658443800000|2022-07-21 22:50:00|8002.7|7990.7|8000.9|7988.9|8002.7|7990.7|7999.5|7987.5|0
1658444100000|2022-07-21 22:55:00|8001.3|7989.3|8000.7|7988.7|8002.2|7990.2|8000.4|7988.4|0
1658444400000|2022-07-21 23:00:00|8000.9|7988.9|8000.7|7988.7|8001.3|7989.3|7999.5|7987.5|0
1658444700000|2022-07-21 23:05:00|8000.9|7988.9|8000.1|7988.1|8001.3|7989.3|7999.2|7987.2|0
1658445000000|2022-07-21 23:10:00|7999.7|7987.7|7999.5|7987.5|8001.2|7989.2|7999.5|7987.5|0
1658445300000|2022-07-21 23:15:00|7999.6|7987.6|7998.6|7986.6|8000.9|7988.9|7997.3|7985.3|0
1658445600000|2022-07-21 23:20:00|7998.4|7986.4|7998.9|7986.9|7999.1|7987.1|7996.9|7984.9|0
1658445900000|2022-07-21 23:25:00|7998.6|7986.6|8001.8|7989.8|8002.2|7990.2|7998.2|7986.2|0
1658446200000|2022-07-21 23:30:00|8001.3|7989.3|8002.2|7990.2|8003.6|7991.6|7999.5|7987.5|0
1658446500000|2022-07-21 23:35:00|8002|7990|7999.5|7987.5|8002|7990|7998.6|7986.6|0
1658446800000|2022-07-21 23:40:00|7999.6|7987.6|8001.3|7989.3|8001.8|7989.8|7999.6|7987.6|0
1658447100000|2022-07-21 23:45:00|8000.9|7988.9|8000.9|7988.9|8002.2|7990.2|7998.9|7986.9|0
1658447400000|2022-07-21 23:50:00|8000.7|7988.7|7996.9|7984.9|8000.9|7988.9|7996.2|7984.2|0
1658447700000|2022-07-21 23:55:00|7997.3|7985.3|7996.9|7984.9|7998.2|7986.2|7995.7|7983.7|0
1658448000000|2022-07-22 00:00:00|7997.3|7985.3|7994.9|7982.9|7997.3|7985.3|7990.4|7978.4|0
1658448300000|2022-07-22 00:05:00|7995.4|7983.4|7996.5|7984.5|7999.7|7987.7|7992.7|7980.7|0
1658448600000|2022-07-22 00:10:00|7996.3|7984.3|7997.4|7985.4|7997.9|7985.9|7994.8|7982.8|0
1658448900000|2022-07-22 00:15:00|7997.2|7985.2|7992.5|7980.5|7997.4|7985.4|7990.1|7978.1|0
1658449200000|2022-07-22 00:20:00|7993.6|7981.6|7996.9|7984.9|7996.9|7984.9|7990.3|7978.3|0
1658449500000|2022-07-22 00:25:00|7999|7987|7997.9|7985.9|7999.1|7987.1|7996.8|7984.8|0
1658449800000|2022-07-22 00:30:00|7996.8|7984.8|7999|7987|8001.2|7989.2|7996.8|7984.8|0
1658450100000|2022-07-22 00:35:00|7996.8|7984.8|8004.5|7992.5|8005.6|7993.6|7996.7|7984.7|0
1658450400000|2022-07-22 00:40:00|8005.6|7993.6|7999|7987|8005.6|7993.6|7996.8|7984.8|0
1658450700000|2022-07-22 00:45:00|8001.2|7989.2|8005.5|7993.5|8005.6|7993.6|7999|7987|0
1658451000000|2022-07-22 00:50:00|8005.6|7993.6|8005.6|7993.6|8007.8|7995.8|8005.5|7993.5|0
1658451300000|2022-07-22 00:55:00|8009.9|7997.9|8010|7998|8010|7998|8007.7|7995.7|0
1658451600000|2022-07-22 01:00:00|8009.9|7997.9|7999|7987|8010|7998|7998.9|7986.9|0
1658451900000|2022-07-22 01:05:00|7998.9|7986.9|8001.1|7989.1|8001.2|7989.2|7998.9|7986.9|0
1658452200000|2022-07-22 01:10:00|7998.9|7986.9|8001|7989|8001|7989|7996.6|7984.6|0
1658452500000|2022-07-22 01:15:00|7998.8|7986.8|7996.6|7984.6|8001|7989|7992.2|7980.2|0
1658452800000|2022-07-22 01:20:00|7995.5|7983.5|7996.7|7984.7|8001|7989|7995.5|7983.5|0
1658453100000|2022-07-22 01:25:00|7996.6|7984.6|8001.1|7989.1|8003.3|7991.3|7996.6|7984.6|0
1658453400000|2022-07-22 01:30:00|8003.2|7991.2|8003.4|7991.4|8004.4|7992.4|8001.1|7989.1|0
1658453700000|2022-07-22 01:35:00|8004.5|7992.5|8005.6|7993.6|8007.8|7995.8|8001.2|7989.2|0
1658454000000|2022-07-22 01:40:00|8005.7|7993.7|8010|7998|8014.4|8002.4|8005.6|7993.6|0
1658454300000|2022-07-22 01:45:00|8007.8|7995.8|8001.2|7989.2|8007.8|7995.8|8001.2|7989.2|0
1658454600000|2022-07-22 01:50:00|7999|7987|7999.1|7987.1|8001.3|7989.3|7994.7|7982.7|0
1658454900000|2022-07-22 01:55:00|8000.2|7988.2|8003.5|7991.5|8003.5|7991.5|7999|7987|0
1658455200000|2022-07-22 02:00:00|8003.4|7991.4|8003.5|7991.5|8005.7|7993.7|7999.1|7987.1|0
1658455500000|2022-07-22 02:05:00|8001.3|7989.3|7999.1|7987.1|8003.5|7991.5|7999|7987|0
1658455800000|2022-07-22 02:10:00|7999|7987|7994.6|7982.6|7999|7987|7994.6|7982.6|0
1658456100000|2022-07-22 02:15:00|7995.7|7983.7|7999|7987|7999|7987|7994.6|7982.6|0
1658456400000|2022-07-22 02:20:00|8001.2|7989.2|7996.8|7984.8|8001.2|7989.2|7996.8|7984.8|0
1658456700000|2022-07-22 02:25:00|7996.7|7984.7|7996.7|7984.7|7999|7987|7994.5|7982.5|0
1658457000000|2022-07-22 02:30:00|7994.6|7982.6|7996.7|7984.7|7998.9|7986.9|7994.5|7982.5|0
1658457300000|2022-07-22 02:35:00|7996.6|7984.6|7992.3|7980.3|7996.6|7984.6|7992.3|7980.3|0
1658457600000|2022-07-22 02:40:00|7994.5|7982.5|7996.7|7984.7|7996.7|7984.7|7994.5|7982.5|0
1658457900000|2022-07-22 02:45:00|7998.9|7986.9|7998.8|7986.8|7998.9|7986.9|7998.8|7986.8|0
1658458200000|2022-07-22 02:50:00|7998.9|7986.9|8003.2|7991.2|8005.4|7993.4|7998.8|7986.8|0
1658458500000|2022-07-22 02:55:00|8001|7989|7998.8|7986.8|8003.2|7991.2|7998.8|7986.8|0
1658458800000|2022-07-22 03:00:00|7999.9|7987.9|8001|7989|8003.3|7991.3|7998.8|7986.8|0
1658459100000|2022-07-22 03:05:00|8001.1|7989.1|8003.2|7991.2|8005.4|7993.4|8001|7989|0
1658459400000|2022-07-22 03:10:00|8003.4|7991.4|8003.1|7991.1|8005.6|7993.6|8003.1|7991.1|0
1658459700000|2022-07-22 03:15:00|8003.2|7991.2|8000.9|7988.9|8005.4|7993.4|7999.8|7987.8|0
1658460000000|2022-07-22 03:20:00|7999.8|7987.8|7996.5|7984.5|7999.8|7987.8|7996.5|7984.5|0
1658460300000|2022-07-22 03:25:00|7997.6|7985.6|7998.8|7986.8|7998.8|7986.8|7996.5|7984.5|0
1658460600000|2022-07-22 03:30:00|8001|7989|8001|7989|8001.1|7989.1|7998.8|7986.8|0
1658460900000|2022-07-22 03:35:00|7998.8|7986.8|7998.8|7986.8|8001|7989|7998.8|7986.8|0
1658461200000|2022-07-22 03:40:00|8001|7989|8001|7989|8001|7989|7998.8|7986.8|0
1658461500000|2022-07-22 03:45:00|7998.9|7986.9|8001|7989|8001.1|7989.1|7998.9|7986.9|0
1658461800000|2022-07-22 03:50:00|8001.1|7989.1|8001|7989|8001.1|7989.1|7998.8|7986.8|0
1658462100000|2022-07-22 03:55:00|8003.2|7991.2|8003.2|7991.2|8003.2|7991.2|8003.2|7991.2|0
1658462400000|2022-07-22 04:00:00|8005.4|7993.4|8005.4|7993.4|8005.4|7993.4|8004.3|7992.3|0
1658462700000|2022-07-22 04:05:00|8007.6|7995.6|8009.8|7997.8|8009.8|7997.8|8007.6|7995.6|0
1658463000000|2022-07-22 04:10:00|8009.7|7997.7|8007.6|7995.6|8009.7|7997.7|8007.6|7995.6|0
1658463300000|2022-07-22 04:15:00|8007.5|7995.5|8007.6|7995.6|8007.6|7995.6|8005.4|7993.4|0
1658463600000|2022-07-22 04:20:00|8009.7|7997.7|8007.6|7995.6|8009.8|7997.8|8007.6|7995.6|0
1658463900000|2022-07-22 04:25:00|8007.5|7995.5|8005.4|7993.4|8007.6|7995.6|8005.4|7993.4|0
1658464200000|2022-07-22 04:30:00|8003.2|7991.2|8001|7989|8003.2|7991.2|8001|7989|0
1658464500000|2022-07-22 04:35:00|8003.2|7991.2|8001|7989|8003.2|7991.2|8001|7989|0
1658464800000|2022-07-22 04:40:00|7999.9|7987.9|7998.8|7986.8|8001|7989|7997.7|7985.7|0
1658465100000|2022-07-22 04:45:00|7996.7|7984.7|7996.7|7984.7|7998.9|7986.9|7996.7|7984.7|0
1658465400000|2022-07-22 04:50:00|7996.6|7984.6|7998.8|7986.8|7998.8|7986.8|7996.6|7984.6|0
1658465700000|2022-07-22 04:55:00|8001|7989|7998.8|7986.8|8001|7989|7996.6|7984.6|0
1658466000000|2022-07-22 05:00:00|7996.6|7984.6|7996.7|7984.7|8001|7989|7994.4|7982.4|0
1658466300000|2022-07-22 05:05:00|7996.8|7984.8|7983.7|7971.7|7996.8|7984.8|7983.6|7971.6|0
1658466600000|2022-07-22 05:10:00|7981.5|7969.5|7976.9|7964.9|7982|7970|7968.1|7956.1|0
1658466900000|2022-07-22 05:15:00|7974.7|7962.7|7977|7965|7979.2|7967.2|7974.7|7962.7|0
1658467200000|2022-07-22 05:20:00|7979.2|7967.2|7979.1|7967.1|7979.2|7967.2|7979.1|7967.1|0
1658467500000|2022-07-22 05:25:00|7979.2|7967.2|7985.8|7973.8|7987.9|7975.9|7979.2|7967.2|0
1658467800000|2022-07-22 05:30:00|7985.7|7973.7|7979.1|7967.1|7985.8|7973.8|7976.8|7964.8|0
1658468100000|2022-07-22 05:35:00|7979|7967|7979|7967|7979.1|7967.1|7976.8|7964.8|0
1658468400000|2022-07-22 05:40:00|7979.1|7967.1|7981.2|7969.2|7983.4|7971.4|7976.9|7964.9|0
1658468700000|2022-07-22 05:45:00|7979.1|7967.1|7979.1|7967.1|7983.4|7971.4|7979|7967|0
1658469000000|2022-07-22 05:50:00|7979|7967|7981.1|7969.1|7981.3|7969.3|7979|7967|0
1658469300000|2022-07-22 05:55:00|7980|7968|7968.1|7956.1|7981.1|7969.1|7968.1|7956.1|0
1658469600000|2022-07-22 06:00:00|7970.3|7958.3|7974.1|7969.1|7981.1|7976.1|7970.1|7958.3|15
1658469900000|2022-07-22 06:05:00|7974.6|7969.6|7977.6|7972.6|7983.1|7978.1|7974.1|7969.1|13
1658470200000|2022-07-22 06:10:00|7977.1|7972.1|7982.1|7977.1|7983.1|7978.1|7974.6|7969.6|13
1658470500000|2022-07-22 06:15:00|7981.6|7976.6|7980.1|7975.1|7984.6|7979.6|7979.6|7974.6|14
1658470800000|2022-07-22 06:20:00|7980.6|7975.6|7985.6|7980.6|7987.6|7982.6|7978.6|7973.6|19
1658471100000|2022-07-22 06:25:00|7987.1|7982.1|7992.1|7987.1|7992.1|7987.1|7983.6|7978.6|5
1658471400000|2022-07-22 06:30:00|7992.6|7987.6|7991.6|7986.6|7995.6|7990.6|7988.1|7983.1|13
1658471700000|2022-07-22 06:35:00|7992.1|7987.1|7989.1|7984.1|7993.1|7988.1|7988.1|7983.1|0
1658472000000|2022-07-22 06:40:00|7989.6|7984.6|7990.1|7985.1|7994.1|7989.1|7986.6|7981.6|7
1658472300000|2022-07-22 06:45:00|7990.6|7985.6|7996.1|7991.1|7996.1|7991.1|7990.1|7985.1|1
1658472600000|2022-07-22 06:50:00|7996.6|7991.6|7995.1|7990.1|7997.1|7992.1|7988.1|7983.1|7
1658472900000|2022-07-22 06:55:00|7994.6|7989.6|8006.1|8001.1|8006.1|8001.1|7993.1|7988.1|72
1658473200000|2022-07-22 07:00:00|8009.6|8004.6|8015.1|8010.1|8016.6|8011.6|7995.1|7990.1|428
1658473500000|2022-07-22 07:05:00|8016.1|8011.1|8029.1|8024.1|8029.1|8024.1|8007.6|8002.6|219
1658473800000|2022-07-22 07:10:00|8028.6|8023.6|8040.1|8035.1|8042.1|8037.1|8026.1|8021.1|176
1658474100000|2022-07-22 07:15:00|8043.1|8038.1|8037.1|8032.1|8043.1|8038.1|8018.6|8013.6|252
1658474400000|2022-07-22 07:20:00|8037.6|8032.6|8056.1|8051.1|8056.1|8051.1|8037.6|8032.6|131
1658474700000|2022-07-22 07:25:00|8056.6|8051.6|8053.6|8048.6|8065.6|8060.6|8050.6|8045.6|138
1658475000000|2022-07-22 07:30:00|8049.1|8044.1|8044.1|8039.1|8059.1|8054.1|8039.1|8034.1|266
1658475300000|2022-07-22 07:35:00|8043.6|8038.6|8025.1|8020.1|8052.6|8047.6|8023.1|8018.1|191
1658475600000|2022-07-22 07:40:00|8028.2|8023.2|8026.2|8021.2|8030.2|8025.2|8021.2|8016.2|111
1658475900000|2022-07-22 07:45:00|8026.7|8021.7|8030.2|8025.2|8031.2|8026.2|8022.7|8017.7|116
1658476200000|2022-07-22 07:50:00|8029.7|8024.7|8030.2|8025.2|8038.7|8033.7|8020.7|8015.7|57
1658476500000|2022-07-22 07:55:00|8030.7|8025.7|8035.7|8030.7|8044.2|8039.2|8029.2|8024.2|88
1658476800000|2022-07-22 08:00:00|8036.2|8031.2|8032.2|8027.2|8040.7|8035.7|8029.2|8024.2|89
1658477100000|2022-07-22 08:05:00|8031.7|8026.7|8032.7|8027.7|8040.2|8035.2|8029.2|8024.2|60
1658477400000|2022-07-22 08:10:00|8032.2|8027.2|8058.2|8053.2|8060.2|8055.2|8031.2|8026.2|91
1658477700000|2022-07-22 08:15:00|8057.7|8052.7|8053.2|8048.2|8065.2|8060.2|8050.2|8045.2|139
1658478000000|2022-07-22 08:20:00|8052.7|8047.7|8037.2|8032.2|8054.7|8049.7|8034.2|8029.2|68
1658478300000|2022-07-22 08:25:00|8036.7|8031.7|8044.2|8039.2|8044.2|8039.2|8035.7|8030.7|48
1658478600000|2022-07-22 08:30:00|8043.7|8038.7|8046.2|8041.2|8051.2|8046.2|8038.2|8033.2|36
1658478900000|2022-07-22 08:35:00|8046.7|8041.7|8065.2|8060.2|8067.2|8062.2|8046.7|8041.7|56
1658479200000|2022-07-22 08:40:00|8065.7|8060.7|8059.2|8054.2|8070.7|8065.7|8058.2|8053.2|74
1658479500000|2022-07-22 08:45:00|8058.7|8053.7|8060.2|8055.2|8064.2|8059.2|8056.2|8051.2|40
1658479800000|2022-07-22 08:50:00|8060.7|8055.7|8063.2|8058.2|8068.2|8063.2|8058.2|8053.2|45
1658480100000|2022-07-22 08:55:00|8064.2|8059.2|8059.2|8054.2|8065.7|8060.7|8058.2|8053.2|21
1658480400000|2022-07-22 09:00:00|8059.7|8054.7|8055.2|8050.2|8061.2|8056.2|8053.7|8048.7|25
1658480700000|2022-07-22 09:05:00|8054.7|8049.7|8057.2|8052.2|8069.2|8064.2|8053.2|8048.2|99
1658481000000|2022-07-22 09:10:00|8057.7|8052.7|8069.7|8064.7|8069.7|8064.7|8057.2|8052.2|77
1658481300000|2022-07-22 09:15:00|8069.2|8064.2|8087.2|8082.2|8089.7|8084.7|8068.7|8063.7|105
1658481600000|2022-07-22 09:20:00|8087.7|8082.7|8077.2|8072.2|8088.7|8083.7|8076.7|8071.7|65
1658481900000|2022-07-22 09:25:00|8076.7|8071.7|8063.2|8058.2|8077.2|8072.2|8062.7|8057.7|91
1658482200000|2022-07-22 09:30:00|8063.7|8058.7|8047.2|8042.2|8066.2|8061.2|8047.2|8042.2|86
1658482500000|2022-07-22 09:35:00|8046.7|8041.7|8050.2|8045.2|8057.7|8052.7|8045.7|8040.7|124
1658482800000|2022-07-22 09:40:00|8049.7|8044.7|8048.2|8043.2|8054.2|8049.2|8045.2|8040.2|30
1658483100000|2022-07-22 09:45:00|8047.7|8042.7|8050.7|8045.7|8052.2|8047.2|8045.2|8040.2|55
1658483400000|2022-07-22 09:50:00|8051.2|8046.2|8047.2|8042.2|8052.2|8047.2|8042.2|8037.2|122
1658483700000|2022-07-22 09:55:00|8046.2|8041.2|8043.7|8038.7|8052.2|8047.2|8042.2|8037.2|71
1658484000000|2022-07-22 10:00:00|8044.2|8039.2|8070.7|8065.7|8073.2|8068.2|8042.7|8037.7|83
1658484300000|2022-07-22 10:05:00|8071.2|8066.2|8052.2|8047.2|8073.2|8068.2|8049.2|8044.2|50
1658484600000|2022-07-22 10:10:00|8051.7|8046.7|8040.2|8035.2|8051.7|8046.7|8039.7|8034.7|46
1658484900000|2022-07-22 10:15:00|8040.7|8035.7|8039.7|8034.7|8043.2|8038.2|8037.7|8032.7|37
1658485200000|2022-07-22 10:20:00|8039.2|8034.2|8042.2|8037.2|8043.2|8038.2|8037.2|8032.2|44
1658485500000|2022-07-22 10:25:00|8041.7|8036.7|8038.7|8033.7|8044.7|8039.7|8037.2|8032.2|44
1658485800000|2022-07-22 10:30:00|8039.2|8034.2|8044.7|8039.7|8044.7|8039.7|8034.7|8029.7|55
1658486100000|2022-07-22 10:35:00|8045.2|8040.2|8041.2|8036.2|8047.2|8042.2|8040.2|8035.2|50
1658486400000|2022-07-22 10:40:00|8041.7|8036.7|8045.2|8040.2|8047.7|8042.7|8041.7|8036.7|49
1658486700000|2022-07-22 10:45:00|8045.7|8040.7|8046.7|8041.7|8049.7|8044.7|8044.7|8039.7|23
1658487000000|2022-07-22 10:50:00|8047.2|8042.2|8040.2|8035.2|8047.7|8042.7|8039.7|8034.7|60
1658487300000|2022-07-22 10:55:00|8039.7|8034.7|8035.2|8030.2|8042.7|8037.7|8033.2|8028.2|55
1658487600000|2022-07-22 11:00:00|8034.7|8029.7|8030.7|8025.7|8037.2|8032.2|8027.2|8022.2|61
1658487900000|2022-07-22 11:05:00|8029.2|8024.2|8029.7|8024.7|8031.2|8026.2|8026.2|8021.2|35
1658488200000|2022-07-22 11:10:00|8030.2|8025.2|8034.7|8029.7|8038.7|8033.7|8030.2|8025.2|37
1658488500000|2022-07-22 11:15:00|8035.2|8030.2|8034.2|8029.2|8036.7|8031.7|8029.2|8024.2|29
1658488800000|2022-07-22 11:20:00|8033.7|8028.7|8028.7|8023.7|8035.2|8030.2|8028.7|8023.7|26
1658489100000|2022-07-22 11:25:00|8028.2|8023.2|8025.2|8020.2|8030.7|8025.7|8024.2|8019.2|40
1658489400000|2022-07-22 11:30:00|8025.7|8020.7|8021.2|8016.2|8031.2|8026.2|8021.2|8016.2|72
1658489700000|2022-07-22 11:35:00|8021.7|8016.7|8024.2|8019.2|8027.2|8022.2|8015.2|8010.2|44
1658490000000|2022-07-22 11:40:00|8023.4|8018.4|8027.9|8022.9|8032.4|8027.4|8022.4|8017.4|27
1658490300000|2022-07-22 11:45:00|8027.4|8022.4|8029.4|8024.4|8033.4|8028.4|8024.4|8019.4|55
1658490600000|2022-07-22 11:50:00|8028.9|8023.9|8032.4|8027.4|8034.4|8029.4|8025.4|8020.4|41
1658490900000|2022-07-22 11:55:00|8031.9|8026.9|8025.4|8020.4|8033.4|8028.4|8022.4|8017.4|39
1658491200000|2022-07-22 12:00:00|8024.9|8019.9|8023.4|8018.4|8025.4|8020.4|8020.4|8015.4|41
1658491500000|2022-07-22 12:05:00|8023.9|8018.9|8025.4|8020.4|8026.4|8021.4|8020.9|8015.9|48
1658491800000|2022-07-22 12:10:00|8025.9|8020.9|8043.4|8038.4|8043.4|8038.4|8025.9|8020.9|66
1658492100000|2022-07-22 12:15:00|8043.9|8038.9|8052.4|8047.4|8052.9|8047.9|8040.9|8035.9|61
1658492400000|2022-07-22 12:20:00|8051.9|8046.9|8050.9|8045.9|8052.9|8047.9|8047.4|8042.4|36
1658492700000|2022-07-22 12:25:00|8050.4|8045.4|8046.4|8041.4|8052.9|8047.9|8045.9|8040.9|25
1658493000000|2022-07-22 12:30:00|8045.9|8040.9|8049.9|8044.9|8051.4|8046.4|8045.4|8040.4|14
1658493300000|2022-07-22 12:35:00|8048.4|8043.4|8046.4|8041.4|8049.4|8044.4|8045.4|8040.4|21
1658493600000|2022-07-22 12:40:00|8045.9|8040.9|8043.4|8038.4|8048.4|8043.4|8042.4|8037.4|29
1658493900000|2022-07-22 12:45:00|8042.9|8037.9|8046.4|8041.4|8047.4|8042.4|8042.4|8037.4|12
1658494200000|2022-07-22 12:50:00|8045.9|8040.9|8047.9|8042.9|8049.9|8044.9|8043.4|8038.4|22
1658494500000|2022-07-22 12:55:00|8048.4|8043.4|8049.4|8044.4|8051.9|8046.9|8046.9|8041.9|30
1658494800000|2022-07-22 13:00:00|8048.9|8043.9|8057.4|8052.4|8058.4|8053.4|8048.9|8043.9|42
1658495100000|2022-07-22 13:05:00|8056.9|8051.9|8061.4|8056.4|8065.9|8060.9|8056.4|8051.4|55
1658495400000|2022-07-22 13:10:00|8062.4|8057.4|8058.4|8053.4|8062.9|8057.9|8058.4|8053.4|25
1658495700000|2022-07-22 13:15:00|8058.9|8053.9|8056.4|8051.4|8060.4|8055.4|8055.9|8050.9|52
1658496000000|2022-07-22 13:20:00|8056.9|8051.9|8059.4|8054.4|8060.9|8055.9|8055.9|8050.9|36
1658496300000|2022-07-22 13:25:00|8059.9|8054.9|8062.4|8057.4|8064.4|8059.4|8058.4|8053.4|24
1658496600000|2022-07-22 13:30:00|8061.9|8056.9|8060.4|8055.4|8067.4|8062.4|8057.9|8052.9|111
1658496900000|2022-07-22 13:35:00|8059.9|8054.9|8068.4|8063.4|8068.9|8063.9|8054.4|8049.4|75
1658497200000|2022-07-22 13:40:00|8067.9|8062.9|8071.4|8066.4|8073.4|8068.4|8066.9|8061.9|58
1658497500000|2022-07-22 13:45:00|8070.9|8065.9|8064.4|8059.4|8072.4|8067.4|8053.4|8048.4|172
1658497800000|2022-07-22 13:50:00|8063.9|8058.9|8054.4|8049.4|8072.4|8067.4|8046.4|8041.4|118
1658498100000|2022-07-22 13:55:00|8053.9|8048.9|8049.4|8044.4|8055.9|8050.9|8048.9|8043.9|131
1658498400000|2022-07-22 14:00:00|8049.9|8044.9|8054.9|8049.9|8058.4|8053.4|8043.9|8038.9|120
1658498700000|2022-07-22 14:05:00|8054.4|8049.4|8042.4|8037.4|8054.9|8049.9|8039.4|8034.4|117
1658499000000|2022-07-22 14:10:00|8042.3|8037.3|8058.8|8053.8|8060.8|8055.8|8040.3|8035.3|64
1658499300000|2022-07-22 14:15:00|8059.3|8054.3|8067.3|8062.3|8071.3|8066.3|8058.8|8053.8|78
1658499600000|2022-07-22 14:20:00|8066.8|8061.8|8062.3|8057.3|8070.3|8065.3|8059.8|8054.8|103
1658499900000|2022-07-22 14:25:00|8062.8|8057.8|8053.8|8048.8|8065.3|8060.3|8050.3|8045.3|77
1658500200000|2022-07-22 14:30:00|8053.3|8048.3|8057.3|8052.3|8059.3|8054.3|8050.8|8045.8|61
1658500500000|2022-07-22 14:35:00|8056.8|8051.8|8053.3|8048.3|8059.8|8054.8|8051.3|8046.3|66
1658500800000|2022-07-22 14:40:00|8052.8|8047.8|8061.8|8056.8|8066.3|8061.3|8051.3|8046.3|91
1658501100000|2022-07-22 14:45:00|8061.3|8056.3|8063.3|8058.3|8064.3|8059.3|8054.3|8049.3|73
1658501400000|2022-07-22 14:50:00|8062.8|8057.8|8071.3|8066.3|8073.3|8068.3|8062.3|8057.3|85
1658501700000|2022-07-22 14:55:00|8071.8|8066.8|8068.3|8063.3|8073.3|8068.3|8067.3|8062.3|67
1658502000000|2022-07-22 15:00:00|8067.3|8062.3|8059.8|8054.8|8069.8|8064.8|8058.3|8053.3|1350
1658502300000|2022-07-22 15:05:00|8059.3|8054.3|8065.3|8060.3|8066.3|8061.3|8055.8|8050.8|105
1658502600000|2022-07-22 15:10:00|8064.8|8059.8|8071.8|8066.8|8074.3|8069.3|8061.8|8056.8|91
1658502900000|2022-07-22 15:15:00|8072.3|8067.3|8064.3|8059.3|8072.3|8067.3|8063.3|8058.3|50
1658503200000|2022-07-22 15:20:00|8064.8|8059.8|8052.3|8047.3|8065.3|8060.3|8051.8|8046.8|67
1658503500000|2022-07-22 15:25:00|8052.8|8047.8|8053.8|8048.8|8060.3|8055.3|8052.3|8047.3|302
1658503800000|2022-07-22 15:30:00|8054.3|8048.3|8048.3|8041.3|8055.3|8048.3|8038.3|8032.3|527
1658504100000|2022-07-22 15:35:00|8047.3|8040.3|8042.3|8036.3|8048.3|8042.3|8033.3|8026.3|164
1658504400000|2022-07-22 15:40:00|8041.3|8035.3|8046.3|8039.3|8053.3|8045.3|8041.3|8034.3|40
1658504700000|2022-07-22 15:45:00|8045.3|8038.3|8053.3|8046.3|8053.3|8046.3|8044.3|8037.3|23
1658505000000|2022-07-22 15:50:00|8052.3|8045.3|8053.3|8045.3|8054.3|8047.3|8048.3|8041.3|19
1658505300000|2022-07-22 15:55:00|8052.3|8044.3|8049.3|8042.3|8052.3|8044.3|8047.3|8040.3|23
1658505600000|2022-07-22 16:00:00|8050.3|8043.3|8045.3|8038.3|8052.3|8046.3|8042.3|8035.3|9
1658505900000|2022-07-22 16:05:00|8044.3|8037.3|8036.3|8029.3|8044.3|8038.3|8036.3|8029.3|48
1658506200000|2022-07-22 16:10:00|8035.3|8028.3|8035.3|8027.3|8038.3|8032.3|8032.3|8025.3|16
1658506500000|2022-07-22 16:15:00|8033.3|8028.3|8036.3|8028.3|8038.3|8031.3|8032.3|8026.3|29
1658506800000|2022-07-22 16:20:00|8037.3|8029.3|8037.3|8030.3|8040.3|8034.3|8034.3|8027.3|12
1658507100000|2022-07-22 16:25:00|8038.3|8029.3|8041.3|8033.3|8041.3|8035.3|8035.3|8028.3|4
1658507400000|2022-07-22 16:30:00|8040.3|8034.3|8051.3|8043.3|8051.3|8044.3|8039.3|8032.3|17
1658507700000|2022-07-22 16:35:00|8050.3|8045.3|8035.3|8028.3|8051.3|8045.3|8035.3|8028.3|12
1658508000000|2022-07-22 16:40:00|8034.3|8027.3|8030.3|8022.3|8038.3|8031.3|8028.3|8021.3|14
1658508300000|2022-07-22 16:45:00|8029.3|8021.3|8032.3|8025.3|8035.3|8028.3|8027.3|8020.3|9
1658508600000|2022-07-22 16:50:00|8031.3|8024.3|8030.3|8023.3|8032.3|8025.3|8029.3|8022.3|21
1658508900000|2022-07-22 16:55:00|8029.3|8022.3|8026.3|8019.3|8032.3|8025.3|8023.3|8016.3|20
1658509200000|2022-07-22 17:00:00|8025.3|8018.3|8020.3|8013.3|8026.3|8018.3|8019.3|8012.3|5
1658509500000|2022-07-22 17:05:00|8021.3|8014.3|8027.3|8019.3|8028.3|8020.3|8020.3|8013.3|8
1658509800000|2022-07-22 17:10:00|8026.3|8018.3|8020.3|8013.3|8027.3|8019.3|8020.3|8013.3|3
1658510100000|2022-07-22 17:15:00|8021.3|8014.3|8014.3|8006.3|8021.3|8015.3|8012.3|8004.3|41
1658510400000|2022-07-22 17:20:00|8015.3|8007.3|8014.3|8007.3|8016.3|8009.3|8010.3|8002.3|6
1658510700000|2022-07-22 17:25:00|8015.3|8006.3|8016.3|8008.3|8018.3|8009.3|8012.3|8003.3|4
1658511000000|2022-07-22 17:30:00|8015.3|8007.3|8003.3|7996.3|8015.3|8007.3|8003.3|7996.3|14
1658511300000|2022-07-22 17:35:00|8002.3|7995.3|8006.3|7998.3|8007.3|8000.3|7998.3|7992.3|20
1658511600000|2022-07-22 17:40:00|8007.3|7999.3|8007.3|7999.3|8007.3|8000.3|8000.3|7992.3|12
1658511900000|2022-07-22 17:45:00|8006.3|8000.3|8009.3|8001.3|8016.3|8008.3|8006.3|7998.3|12
1658512200000|2022-07-22 17:50:00|8011.3|8002.3|8011.3|8001.3|8011.3|8002.3|8005.3|7998.3|21
1658512500000|2022-07-22 17:55:00|8013.3|8003.3|8014.8|8002.8|8015.3|8006.8|8008.3|8001.3|12
1658512800000|2022-07-22 18:00:00|8014.9|8002.9|7994.8|7982.8|8014.9|8002.9|7994.7|7982.7|0
1658513100000|2022-07-22 18:05:00|7994.9|7982.9|7992.6|7980.6|7997.1|7985.1|7992.5|7980.5|0
1658513400000|2022-07-22 18:10:00|7992.5|7980.5|7988.3|7976.3|7992.7|7980.7|7986|7974|0
1658513700000|2022-07-22 18:15:00|7990.5|7978.5|7997.5|7985.5|7999.8|7987.8|7990.5|7978.5|0
1658514000000|2022-07-22 18:20:00|7995.3|7983.3|7995.2|7983.2|7997.5|7985.5|7993|7981|0
1658514300000|2022-07-22 18:25:00|7994.1|7982.1|7999.7|7987.7|7999.7|7987.7|7990.7|7978.7|0
1658514600000|2022-07-22 18:30:00|7997.5|7985.5|7999.9|7987.9|8002.3|7990.3|7990.8|7978.8|0
1658514900000|2022-07-22 18:35:00|8000|7988|7995.5|7983.5|8002.3|7990.3|7993.1|7981.1|0
1658515200000|2022-07-22 18:40:00|7995.4|7983.4|7993.1|7981.1|7995.5|7983.5|7993.1|7981.1|0
1658515500000|2022-07-22 18:45:00|7990.9|7978.9|7997.7|7985.7|7997.7|7985.7|7990.9|7978.9|0
1658515800000|2022-07-22 18:50:00|7997.8|7985.8|8000|7988|8002.3|7990.3|7993.2|7981.2|0
1658516100000|2022-07-22 18:55:00|8000.1|7988.1|7997.9|7985.9|8002.4|7990.4|7997.9|7985.9|0
1658516400000|2022-07-22 19:00:00|7997.8|7985.8|8000.1|7988.1|8002.4|7990.4|7995.6|7983.6|0
1658516700000|2022-07-22 19:05:00|8000.2|7988.2|7997.9|7985.9|8002.4|7990.4|7995.5|7983.5|0
1658517000000|2022-07-22 19:10:00|7997.8|7985.8|8009.4|7997.4|8009.4|7997.4|7995.7|7983.7|0
1658517300000|2022-07-22 19:15:00|8008.3|7996.3|8001.2|7989.2|8008.3|7996.3|8000.9|7988.9|0
1658517600000|2022-07-22 19:20:00|8003.4|7991.4|8010.1|7998.1|8010.1|7998.1|8001.2|7989.2|0
1658517900000|2022-07-22 19:25:00|8010|7998|8010|7998|8010.1|7998.1|8003.2|7991.2|0
1658518200000|2022-07-22 19:30:00|8010.1|7998.1|8005.4|7993.4|8010.1|7998.1|8003.2|7991.2|0
1658518500000|2022-07-22 19:35:00|8004.3|7992.3|8003|7991|8007.6|7995.6|8003|7991|0
1658518800000|2022-07-22 19:40:00|8003.1|7991.1|8003|7991|8005.4|7993.4|8000.9|7988.9|0
1658519100000|2022-07-22 19:45:00|8003.1|7991.1|8005.2|7993.2|8007.6|7995.6|7998.4|7986.4|0
1658519400000|2022-07-22 19:50:00|8005.3|7993.3|8011.9|7999.9|8014.1|8002.1|8003|7991|0
1658519700000|2022-07-22 19:55:00|8014.1|8002.1|8018.7|8006.7|8020.9|8008.9|8011.9|7999.9|0
1658520000000|2022-07-22 20:00:00|8020.2|8008.2|8012.4|8000.4|8020.2|8008.2|8007.8|7995.8|0
1658520300000|2022-07-22 20:05:00|8012|8000|8016|8004|8016.5|8004.5|8010.4|7998.4|0
1658520600000|2022-07-22 20:10:00|8015.8|8003.8|8015.1|8003.1|8016|8004|8011.9|7999.9|0
1658520900000|2022-07-22 20:15:00|8014.6|8002.6|8014.2|8002.2|8015.1|8003.1|8011.3|7999.3|0
1658521200000|2022-07-22 20:20:00|8014.6|8002.6|8015.5|8003.5|8016|8004|8014.2|8002.2|0
1658521500000|2022-07-22 20:25:00|8015.3|8003.3|8017.3|8005.3|8017.8|8005.8|8015.1|8003.1|0
1658521800000|2022-07-22 20:30:00|8017.6|8005.6|8016.9|8004.9|8017.6|8005.6|8016|8004|0
1658522100000|2022-07-22 20:35:00|8016.4|8004.4|8014.6|8002.6|8016.9|8004.9|8014.2|8002.2|0
1658522400000|2022-07-22 20:40:00|8015.1|8003.1|8015.5|8003.5|8016.7|8004.7|8014.9|8002.9|0
1658522700000|2022-07-22 20:45:00|8016|8004|8017.3|8005.3|8017.3|8005.3|8014.2|8002.2|0
1658523000000|2022-07-22 20:50:00|8016.9|8004.9|8017.8|8005.8|8017.8|8005.8|8016|8004|0
1658523300000|2022-07-22 20:55:00|8017.3|8005.3|8017.3|8005.3|8018.5|8006.5|8014.6|8002.6|0
1658700000000|2022-07-24 22:00:00|8009.9|7997.9|8006.3|7994.3|8011.2|7999.2|8002|7990|0
1658700300000|2022-07-24 22:05:00|8006.5|7994.5|8001.3|7989.3|8006.5|7994.5|8001.1|7989.1|0
1658700600000|2022-07-24 22:10:00|8001.1|7989.1|8004.9|7992.9|8006.1|7994.1|8001.1|7989.1|0
1658700900000|2022-07-24 22:15:00|8005.2|7993.2|8007.4|7995.4|8007.9|7995.9|8002.9|7990.9|0
1658701200000|2022-07-24 22:20:00|8007.6|7995.6|8005.8|7993.8|8008.3|7996.3|8005.6|7993.6|0
1658701500000|2022-07-24 22:25:00|8005.6|7993.6|8008.1|7996.1|8011.5|7999.5|8003.8|7991.8|0
1658701800000|2022-07-24 22:30:00|8008.3|7996.3|8011.9|7999.9|8014.2|8002.2|8008.3|7996.3|0
1658702100000|2022-07-24 22:35:00|8012.6|8000.6|8011|7999|8014.6|8002.6|8011|7999|0
1658702400000|2022-07-24 22:40:00|8010.6|7998.6|8009.7|7997.7|8014.6|8002.6|8009.7|7997.7|0
1658702700000|2022-07-24 22:45:00|8009.4|7997.4|8008.3|7996.3|8010.6|7998.6|8007.9|7995.9|0
1658703000000|2022-07-24 22:50:00|8008.5|7996.5|8008.3|7996.3|8011|7999|8008.3|7996.3|0
1658703300000|2022-07-24 22:55:00|8008.5|7996.5|8008.1|7996.1|8009.4|7997.4|8007|7995|0
1658703600000|2022-07-24 23:00:00|8008.5|7996.5|8010.5|7998.5|8012.6|8000.6|8008.5|7996.5|0
1658703900000|2022-07-24 23:05:00|8010.6|7998.6|8013.5|8001.5|8013.5|8001.5|8010.3|7998.3|0
1658704200000|2022-07-24 23:10:00|8013.9|8001.9|8011.7|7999.7|8014.4|8002.4|8010.8|7998.8|0
1658704500000|2022-07-24 23:15:00|8012.1|8000.1|8009.9|7997.9|8012.6|8000.6|8007.6|7995.6|0
1658704800000|2022-07-24 23:20:00|8009.6|7997.6|8012.1|8000.1|8012.1|8000.1|8009.6|7997.6|0
1658705100000|2022-07-24 23:25:00|8012.3|8000.3|8012.6|8000.6|8013.9|8001.9|8011.2|7999.2|0
1658705400000|2022-07-24 23:30:00|8012.3|8000.3|8013|8001|8015.7|8003.7|8009.4|7997.4|0
1658705700000|2022-07-24 23:35:00|8013.2|8001.2|8010.5|7998.5|8013.5|8001.5|8009.9|7997.9|0
1658706000000|2022-07-24 23:40:00|8010.3|7998.3|8009.6|7997.6|8013.5|8001.5|8009|7997|0
1658706300000|2022-07-24 23:45:00|8009.4|7997.4|8009.4|7997.4|8011.9|7999.9|8008.1|7996.1|0
1658706600000|2022-07-24 23:50:00|8009.2|7997.2|8006|7994|8009.2|7997.2|8005.4|7993.4|0
1658706900000|2022-07-24 23:55:00|8006.1|7994.1|8004.3|7992.3|8006.3|7994.3|8004|7992|0
1658707200000|2022-07-25 00:00:00|8004.5|7992.5|8009.4|7997.4|8011.2|7999.2|8003.1|7991.1|0
1658707500000|2022-07-25 00:05:00|8009.2|7997.2|8012.1|8000.1|8012.6|8000.6|8004.5|7992.5|0
1658707800000|2022-07-25 00:10:00|8012.3|8000.3|8019.6|8007.6|8020.1|8008.1|8011.2|7999.2|0
1658708100000|2022-07-25 00:15:00|8019.2|8007.2|8022.9|8010.9|8029.5|8017.5|8019.2|8007.2|0
1658708400000|2022-07-25 00:20:00|8024|8012|8027.3|8015.3|8028.5|8016.5|8022.9|8010.9|0
1658708700000|2022-07-25 00:25:00|8027.4|8015.4|8025.1|8013.1|8028.4|8016.4|8025|8013|0
1658709000000|2022-07-25 00:30:00|8025|8013|8018.5|8006.5|8027.3|8015.3|8018.5|8006.5|0
1658709300000|2022-07-25 00:35:00|8016.3|8004.3|8009.6|7997.6|8018.5|8006.5|8009.6|7997.6|0
1658709600000|2022-07-25 00:40:00|8009.5|7997.5|8011.8|7999.8|8012.9|8000.9|8005.1|7993.1|0
1658709900000|2022-07-25 00:45:00|8011.7|7999.7|8007.3|7995.3|8014|8002|8005.1|7993.1|0
1658710200000|2022-07-25 00:50:00|8005.1|7993.1|8005.2|7993.2|8007.4|7995.4|8002.9|7990.9|0
1658710500000|2022-07-25 00:55:00|8005.1|7993.1|7998.4|7986.4|8005.2|7993.2|7998.4|7986.4|0
1658710800000|2022-07-25 01:00:00|7999.5|7987.5|7996.3|7984.3|8002.8|7990.8|7994|7982|0
1658711100000|2022-07-25 01:05:00|7996.4|7984.4|7998.5|7986.5|7998.6|7986.6|7996.3|7984.3|0
1658711400000|2022-07-25 01:10:00|8000.7|7988.7|8000.7|7988.7|8000.8|7988.8|7998.5|7986.5|0
1658711700000|2022-07-25 01:15:00|7998.5|7986.5|8009.5|7997.5|8009.6|7997.6|7996.3|7984.3|0
1658712000000|2022-07-25 01:20:00|8009.6|7997.6|8005.1|7993.1|8011.7|7999.7|8005.1|7993.1|0
1658712300000|2022-07-25 01:25:00|8004|7992|8002.9|7990.9|8006.3|7994.3|8002.9|7990.9|0
1658712600000|2022-07-25 01:30:00|8000.7|7988.7|7998.5|7986.5|8002.9|7990.9|7996.2|7984.2|0
1658712900000|2022-07-25 01:35:00|7999.6|7987.6|7996.4|7984.4|8003|7991|7996.3|7984.3|0
1658713200000|2022-07-25 01:40:00|7996.3|7984.3|7996.4|7984.4|7996.4|7984.4|7991.9|7979.9|0
1658713500000|2022-07-25 01:45:00|7996.3|7984.3|7992|7980|7998.6|7986.6|7991.9|7979.9|0
1658713800000|2022-07-25 01:50:00|7991.9|7979.9|7994.2|7982.2|7994.2|7982.2|7987.5|7975.5|0
1658714100000|2022-07-25 01:55:00|7994.1|7982.1|7994.2|7982.2|7998.6|7986.6|7994.1|7982.1|0
1658714400000|2022-07-25 02:00:00|7994.1|7982.1|7998.6|7986.6|8000.9|7988.9|7994.1|7982.1|0
1658714700000|2022-07-25 02:05:00|7998.7|7986.7|7995.3|7983.3|8000.8|7988.8|7994.2|7982.2|0
1658715000000|2022-07-25 02:10:00|7994.2|7982.2|8000.8|7988.8|8000.8|7988.8|7994.1|7982.1|0
1658715300000|2022-07-25 02:15:00|7999.7|7987.7|7994.1|7982.1|7999.7|7987.7|7993|7981|0
1658715600000|2022-07-25 02:20:00|7995.2|7983.2|7995.2|7983.2|7997.5|7985.5|7993|7981|0
1658715900000|2022-07-25 02:25:00|7995.3|7983.3|7995.3|7983.3|7997.4|7985.4|7993|7981|0
1658716200000|2022-07-25 02:30:00|7995.2|7983.2|7993|7981|7995.3|7983.3|7993|7981|0
1658716500000|2022-07-25 02:35:00|7993.1|7981.1|7995.3|7983.3|7995.3|7983.3|7993|7981|0
1658716800000|2022-07-25 02:40:00|7995.2|7983.2|7997.5|7985.5|7997.5|7985.5|7995.2|7983.2|0
1658717100000|2022-07-25 02:45:00|7998.7|7986.7|8002|7990|8003.1|7991.1|7998.6|7986.6|0
1658717400000|2022-07-25 02:50:00|8000.9|7988.9|8003.2|7991.2|8009.8|7997.8|8000.9|7988.9|0
1658717700000|2022-07-25 02:55:00|8003.1|7991.1|8005.3|7993.3|8005.3|7993.3|8001|7989|0
1658718000000|2022-07-25 03:00:00|8005.4|7993.4|8005.3|7993.3|8007.5|7995.5|8005.3|7993.3|0
1658718300000|2022-07-25 03:05:00|8006.4|7994.4|8011.9|7999.9|8011.9|7999.9|8005.3|7993.3|0
1658718600000|2022-07-25 03:10:00|8013|8001|8007.5|7995.5|8014.1|8002.1|8007.5|7995.5|0
1658718900000|2022-07-25 03:15:00|8007.6|7995.6|8008.6|7996.6|8009.7|7997.7|8007.6|7995.6|0
1658719200000|2022-07-25 03:20:00|8009.7|7997.7|8005.2|7993.2|8009.7|7997.7|8003|7991|0
1658719500000|2022-07-25 03:25:00|8005.3|7993.3|8000.8|7988.8|8007.5|7995.5|8000.8|7988.8|0
1658719800000|2022-07-25 03:30:00|8000.9|7988.9|8003.1|7991.1|8004.2|7992.2|8000.8|7988.8|0
1658720100000|2022-07-25 03:35:00|8002|7990|8005.3|7993.3|8007.6|7995.6|8000.9|7988.9|0
1658720400000|2022-07-25 03:40:00|8004.2|7992.2|8007.5|7995.5|8007.5|7995.5|8004.2|7992.2|0
1658720700000|2022-07-25 03:45:00|8005.3|7993.3|8008.6|7996.6|8009.7|7997.7|8005.3|7993.3|0
1658721000000|2022-07-25 03:50:00|8007.5|7995.5|8014.2|8002.2|8014.2|8002.2|8007.5|7995.5|0
1658721300000|2022-07-25 03:55:00|8012|8000|8014.2|8002.2|8014.2|8002.2|8012|8000|0
1658721600000|2022-07-25 04:00:00|8014.1|8002.1|8012|8000|8014.2|8002.2|8011.9|7999.9|0
1658721900000|2022-07-25 04:05:00|8011.9|7999.9|8012|8000|8012|8000|8009.8|7997.8|0
1658722200000|2022-07-25 04:10:00|8009.8|7997.8|8009.8|7997.8|8009.8|7997.8|8009.8|7997.8|0
1658722500000|2022-07-25 04:15:00|8009.7|7997.7|8009.8|7997.8|8009.8|7997.8|8007.5|7995.5|0
1658723100000|2022-07-25 04:25:00|8012|8000|8012|8000|8012|8000|8012|8000|0
1658723400000|2022-07-25 04:30:00|8010.8|7998.8|8013.1|8001.1|8013.1|8001.1|8010.8|7998.8|0
1658723700000|2022-07-25 04:35:00|8013|8001|8010.9|7998.9|8013.1|8001.1|8010.8|7998.8|0
1658724000000|2022-07-25 04:40:00|8010.8|7998.8|8010.8|7998.8|8013|8001|8010.8|7998.8|0
1658724300000|2022-07-25 04:45:00|8014.1|8002.1|8014|8002|8016.2|8004.2|8011.9|7999.9|0
1658724600000|2022-07-25 04:50:00|8013.9|8001.9|8013.9|8001.9|8014|8002|8011.7|7999.7|0
1658724900000|2022-07-25 04:55:00|8014|8002|8013.9|8001.9|8016.1|8004.1|8013.9|8001.9|0
1658725200000|2022-07-25 05:00:00|8011.7|7999.7|8009.5|7997.5|8013.9|8001.9|8009.5|7997.5|0
1658725500000|2022-07-25 05:05:00|8007.3|7995.3|8011.6|7999.6|8013.8|8001.8|8007.3|7995.3|0
1658725800000|2022-07-25 05:10:00|8009.4|7997.4|8007.2|7995.2|8011.6|7999.6|8007.1|7995.1|0
1658726100000|2022-07-25 05:15:00|8007.1|7995.1|8007|7995|8007.2|7995.2|8004.8|7992.8|0
1658726400000|2022-07-25 05:20:00|8004.9|7992.9|8007.1|7995.1|8007.1|7995.1|8004.9|7992.9|0
1658726700000|2022-07-25 05:25:00|8007|7995|8002.7|7990.7|8007.1|7995.1|8002.7|7990.7|0
1658727000000|2022-07-25 05:30:00|7999.3|7987.3|7997.2|7985.2|7999.3|7987.3|7994.9|7982.9|0
1658727300000|2022-07-25 05:35:00|7997.1|7985.1|8001.6|7989.6|8001.6|7989.6|7997.1|7985.1|0
1658727600000|2022-07-25 05:40:00|7999.4|7987.4|7997.1|7985.1|7999.4|7987.4|7997.1|7985.1|0
1658727900000|2022-07-25 05:45:00|8000.4|7988.4|8000.4|7988.4|8002.7|7990.7|7998.2|7986.2|0
1658728200000|2022-07-25 05:50:00|7998.2|7986.2|8000.4|7988.4|8000.4|7988.4|7998.2|7986.2|0
1658728500000|2022-07-25 05:55:00|7998.2|7986.2|8007|7995|8007.1|7995.1|7998.2|7986.2|0
1658728800000|2022-07-25 06:00:00|8009.2|7997.2|8012.8|8007.8|8019.3|8014.3|8008.8|7997.2|34
1658729100000|2022-07-25 06:05:00|8012.3|8007.3|8016.3|8011.3|8016.3|8011.3|8010.8|8005.8|5
1658729400000|2022-07-25 06:10:00|8017.3|8012.3|8020.8|8015.8|8020.8|8015.8|8015.8|8010.8|5
1658729700000|2022-07-25 06:15:00|8021.3|8016.3|8019.3|8014.3|8021.8|8016.8|8017.8|8012.8|2
1658730000000|2022-07-25 06:20:00|8018.8|8013.8|8012.3|8007.3|8018.8|8013.8|8011.8|8006.8|5
1658730300000|2022-07-25 06:25:00|8013.8|8008.8|8011.8|8006.8|8013.8|8008.8|8009.3|8004.3|4
1658730600000|2022-07-25 06:30:00|8011.3|8006.3|8012.8|8007.8|8013.3|8008.3|8006.8|8001.8|23
1658730900000|2022-07-25 06:35:00|8012.3|8007.3|8010.8|8005.8|8012.8|8007.8|8007.8|8002.8|25
1658731200000|2022-07-25 06:40:00|8010.3|8005.3|8010.3|8005.3|8011.3|8006.3|8006.3|8001.3|5
1658731500000|2022-07-25 06:45:00|8010.8|8005.8|8012.8|8007.8|8012.8|8007.8|8010.3|8005.3|0
1658731800000|2022-07-25 06:50:00|8014.3|8009.3|8015.8|8010.8|8017.3|8012.3|8011.8|8006.8|19
1658732100000|2022-07-25 06:55:00|8015.3|8010.3|8034.3|8029.3|8034.8|8029.8|8011.8|8006.8|107
1658732400000|2022-07-25 07:00:00|8033.3|8028.3|8048.3|8043.3|8061.3|8056.3|8031.3|8026.3|573
1658732700000|2022-07-25 07:05:00|8048.8|8043.8|8057.3|8052.3|8061.3|8056.3|8039.3|8034.3|381
1658733000000|2022-07-25 07:10:00|8056.3|8051.3|8069.3|8064.3|8071.3|8066.3|8055.3|8050.3|240
1658733300000|2022-07-25 07:15:00|8070.8|8065.8|8075.8|8070.8|8080.3|8075.3|8069.8|8064.8|179
1658733600000|2022-07-25 07:20:00|8075.3|8070.3|8068.8|8063.8|8075.8|8070.8|8056.3|8051.3|519
1658733900000|2022-07-25 07:25:00|8068.3|8063.3|8071.8|8066.8|8078.3|8073.3|8065.3|8060.3|87
1658734200000|2022-07-25 07:30:00|8071.3|8066.3|8078.3|8073.3|8080.3|8075.3|8055.3|8050.3|86
1658734500000|2022-07-25 07:35:00|8078.8|8073.8|8074.8|8069.8|8081.3|8076.3|8059.3|8054.3|53
1658734800000|2022-07-25 07:40:00|8076.6|8071.6|8083.6|8078.6|8088.1|8083.1|8072.1|8067.1|88
1658735100000|2022-07-25 07:45:00|8083.1|8078.1|8082.1|8077.1|8089.1|8084.1|8080.6|8075.6|53
1658735400000|2022-07-25 07:50:00|8081.6|8076.6|8073.1|8068.1|8083.1|8078.1|8070.6|8065.6|41
1658735700000|2022-07-25 07:55:00|8073.6|8068.6|8073.1|8068.1|8083.1|8078.1|8070.1|8065.1|28
1658736000000|2022-07-25 08:00:00|8072.6|8067.6|8076.6|8071.6|8079.1|8074.1|8068.1|8063.1|57
1658736300000|2022-07-25 08:05:00|8076.1|8071.1|8091.1|8086.1|8092.1|8087.1|8075.1|8070.1|46
1658736600000|2022-07-25 08:10:00|8090.6|8085.6|8072.6|8067.6|8092.1|8087.1|8072.6|8067.6|77
1658736900000|2022-07-25 08:15:00|8073.1|8068.1|8070.6|8065.6|8075.6|8070.6|8069.6|8064.6|67
1658737200000|2022-07-25 08:20:00|8071.1|8066.1|8077.1|8072.1|8078.6|8073.6|8067.1|8062.1|27
1658737500000|2022-07-25 08:25:00|8076.1|8071.1|8071.6|8066.6|8078.6|8073.6|8071.1|8066.1|30
1658737800000|2022-07-25 08:30:00|8072.1|8067.1|8075.1|8070.1|8077.1|8072.1|8071.1|8066.1|14
1658738100000|2022-07-25 08:35:00|8074.6|8069.6|8080.1|8075.1|8085.1|8080.1|8073.6|8068.6|48
1658738400000|2022-07-25 08:40:00|8079.6|8074.6|8072.6|8067.6|8081.6|8076.6|8072.6|8067.6|35
1658738700000|2022-07-25 08:45:00|8073.1|8068.1|8079.1|8074.1|8080.1|8075.1|8072.6|8067.6|27
1658739000000|2022-07-25 08:50:00|8079.6|8074.6|8072.1|8067.1|8079.6|8074.6|8072.1|8067.1|51
1658739300000|2022-07-25 08:55:00|8072.6|8067.6|8076.1|8071.1|8080.1|8075.1|8072.6|8067.6|23
1658739600000|2022-07-25 09:00:00|8076.6|8071.6|8082.1|8077.1|8082.1|8077.1|8074.6|8069.6|22
1658739900000|2022-07-25 09:05:00|8081.6|8076.6|8095.6|8090.6|8100.1|8095.1|8081.1|8076.1|89
1658740200000|2022-07-25 09:10:00|8096.1|8091.1|8091.6|8086.6|8098.1|8093.1|8090.6|8085.6|55
1658740500000|2022-07-25 09:15:00|8091.1|8086.1|8093.1|8088.1|8093.1|8088.1|8086.6|8081.6|53
1658740800000|2022-07-25 09:20:00|8092.6|8087.6|8099.6|8094.6|8100.6|8095.6|8092.1|8087.1|120
1658741100000|2022-07-25 09:25:00|8100.1|8095.1|8095.1|8090.1|8101.1|8096.1|8093.1|8088.1|27
1658741400000|2022-07-25 09:30:00|8094.6|8089.6|8089.1|8084.1|8097.1|8092.1|8089.1|8084.1|38
1658741700000|2022-07-25 09:35:00|8088.6|8083.6|8091.1|8086.1|8094.6|8089.6|8088.1|8083.1|58
1658742000000|2022-07-25 09:40:00|8090.6|8085.6|8093.1|8088.1|8094.1|8089.1|8090.1|8085.1|21
1658742300000|2022-07-25 09:45:00|8093.6|8088.6|8090.1|8085.1|8095.1|8090.1|8085.6|8080.6|44
1658742600000|2022-07-25 09:50:00|8089.6|8084.6|8092.6|8087.6|8094.1|8089.1|8087.1|8082.1|32
1658742900000|2022-07-25 09:55:00|8092.1|8087.1|8092.6|8087.6|8093.1|8088.1|8086.1|8081.1|29
1658743200000|2022-07-25 10:00:00|8092.1|8087.1|8084.6|8079.6|8093.1|8088.1|8084.1|8079.1|16
1658743500000|2022-07-25 10:05:00|8084.1|8079.1|8089.6|8084.6|8089.6|8084.6|8084.1|8079.1|34
1658743800000|2022-07-25 10:10:00|8089.1|8084.1|8092.6|8087.6|8094.1|8089.1|8089.1|8084.1|39
1658744100000|2022-07-25 10:15:00|8093.1|8088.1|8093.6|8088.6|8094.6|8089.6|8091.6|8086.6|30
1658744400000|2022-07-25 10:20:00|8094.1|8089.1|8095.1|8090.1|8095.6|8090.6|8090.6|8085.6|29
1658744700000|2022-07-25 10:25:00|8094.6|8089.6|8095.1|8090.1|8097.1|8092.1|8093.6|8088.6|15
1658745000000|2022-07-25 10:30:00|8094.6|8089.6|8089.1|8084.1|8095.1|8090.1|8088.1|8083.1|24
1658745300000|2022-07-25 10:35:00|8089.6|8084.6|8093.6|8088.6|8093.6|8088.6|8089.1|8084.1|21
1658745600000|2022-07-25 10:40:00|8094.1|8089.1|8088.6|8083.6|8094.1|8089.1|8087.6|8082.6|23
1658745900000|2022-07-25 10:45:00|8088.1|8083.1|8090.1|8085.1|8091.6|8086.6|8088.1|8083.1|20
1658746200000|2022-07-25 10:50:00|8090.6|8085.6|8090.1|8085.1|8092.6|8087.6|8090.1|8085.1|26
1658746500000|2022-07-25 10:55:00|8089.6|8084.6|8092.1|8087.1|8092.1|8087.1|8088.1|8083.1|25
1658746800000|2022-07-25 11:00:00|8091.1|8086.1|8085.1|8080.1|8091.1|8086.1|8083.6|8078.6|26
1658747100000|2022-07-25 11:05:00|8084.6|8079.6|8087.1|8082.1|8089.1|8084.1|8083.6|8078.6|22
1658747400000|2022-07-25 11:10:00|8086.6|8081.6|8090.1|8085.1|8091.1|8086.1|8086.1|8081.1|25
1658747700000|2022-07-25 11:15:00|8089.6|8084.6|8086.1|8081.1|8091.6|8086.6|8085.6|8080.6|22
1658748000000|2022-07-25 11:20:00|8086.6|8081.6|8093.1|8088.1|8094.1|8089.1|8086.1|8081.1|33
1658748300000|2022-07-25 11:25:00|8093.6|8088.6|8092.1|8087.1|8094.6|8089.6|8090.1|8085.1|17
1658748600000|2022-07-25 11:30:00|8092.6|8087.6|8098.1|8093.1|8103.1|8098.1|8092.1|8087.1|33
1658748900000|2022-07-25 11:35:00|8097.6|8092.6|8097.1|8092.1|8099.1|8094.1|8094.1|8089.1|18
1658749200000|2022-07-25 11:40:00|8096|8091|8098|8093|8099.5|8094.5|8093.5|8088.5|34
1658749500000|2022-07-25 11:45:00|8098.5|8093.5|8088|8083|8101|8096|8085.5|8080.5|427
1658749800000|2022-07-25 11:50:00|8087.5|8082.5|8095|8090|8098.5|8093.5|8087|8082|27
1658750100000|2022-07-25 11:55:00|8094.5|8089.5|8097.5|8092.5|8099.5|8094.5|8092|8087|8
1658750400000|2022-07-25 12:00:00|8098|8093|8101.5|8096.5|8103|8098|8097|8092|14
1658750700000|2022-07-25 12:05:00|8101|8096|8099|8094|8101.5|8096.5|8095|8090|40
1658751000000|2022-07-25 12:10:00|8098.5|8093.5|8098.5|8093.5|8101|8096|8097|8092|32
1658751300000|2022-07-25 12:15:00|8098|8093|8100|8095|8102.5|8097.5|8097|8092|25
1658751600000|2022-07-25 12:20:00|8100.5|8095.5|8105.5|8100.5|8106.5|8101.5|8100.5|8095.5|35
1658751900000|2022-07-25 12:25:00|8105|8100|8097|8092|8107|8102|8096.5|8091.5|34
1658752200000|2022-07-25 12:30:00|8096|8091|8094.5|8089.5|8097|8092|8093.5|8088.5|25
1658752500000|2022-07-25 12:35:00|8094|8089|8085|8080|8094|8089|8084|8079|35
1658752800000|2022-07-25 12:40:00|8084.5|8079.5|8088|8083|8089|8084|8082.5|8077.5|19
1658753100000|2022-07-25 12:45:00|8088.5|8083.5|8089|8084|8091|8086|8087|8082|16
1658753400000|2022-07-25 12:50:00|8089.5|8084.5|8092|8087|8094|8089|8088|8083|10
1658753700000|2022-07-25 12:55:00|8092.5|8087.5|8093.5|8088.5|8096|8091|8091|8086|25
1658754000000|2022-07-25 13:00:00|8093|8088|8090|8085|8095.5|8090.5|8088.5|8083.5|20
1658754300000|2022-07-25 13:05:00|8089|8084|8084|8079|8090|8085|8083.5|8078.5|25
1658754600000|2022-07-25 13:10:00|8084.5|8079.5|8077|8072|8084.5|8079.5|8076.5|8071.5|38
1658754900000|2022-07-25 13:15:00|8077.5|8072.5|8080|8075|8080.5|8075.5|8075.5|8070.5|37
1658755200000|2022-07-25 13:20:00|8079.5|8074.5|8079.5|8074.5|8081.5|8076.5|8077.5|8072.5|35
1658755500000|2022-07-25 13:25:00|8080|8075|8079.5|8074.5|8082|8077|8077.5|8072.5|33
1658755800000|2022-07-25 13:30:00|8079|8074|8070|8065|8083.5|8078.5|8069|8064|87
1658756100000|2022-07-25 13:35:00|8069|8064|8082.5|8077.5|8083.5|8078.5|8069|8064|70
1658756400000|2022-07-25 13:40:00|8082|8077|8085|8080|8090|8085|8081.5|8076.5|83
1658756700000|2022-07-25 13:45:00|8084.5|8079.5|8084|8079|8085.5|8080.5|8074|8069|51
1658757000000|2022-07-25 13:50:00|8083.5|8078.5|8089|8084|8094|8089|8082.5|8077.5|58
1658757300000|2022-07-25 13:55:00|8088|8083|8090|8085|8094|8089|8086.5|8081.5|50
1658757600000|2022-07-25 14:00:00|8089|8084|8097|8092|8098|8093|8089|8084|47
1658757900000|2022-07-25 14:05:00|8097.5|8092.5|8100|8095|8103|8098|8089|8084|56
1658758200000|2022-07-25 14:10:00|8099.5|8094.5|8101|8096|8104|8099|8098|8093|48
1658758500000|2022-07-25 14:15:00|8100.5|8095.5|8090.5|8085.5|8101|8096|8087.5|8082.5|71
1658758800000|2022-07-25 14:20:00|8090|8085|8095.5|8090.5|8097.5|8092.5|8088.5|8083.5|43
1658759100000|2022-07-25 14:25:00|8096|8091|8077.5|8072.5|8104.5|8099.5|8052|8047|885
1658759400000|2022-07-25 14:30:00|8077|8072|8071.5|8066.5|8079.5|8074.5|8066.5|8061.5|93
1658759700000|2022-07-25 14:35:00|8072|8067|8070.5|8065.5|8074.5|8069.5|8066|8061|69
1658760000000|2022-07-25 14:40:00|8070|8065|8077.5|8072.5|8079.5|8074.5|8063.5|8058.5|60
1658760300000|2022-07-25 14:45:00|8079|8074|8086.5|8081.5|8088.5|8083.5|8078.5|8073.5|117
1658760600000|2022-07-25 14:50:00|8086|8081|8081|8076|8091.5|8086.5|8080.5|8075.5|137
1658760900000|2022-07-25 14:55:00|8081.5|8076.5|8081.5|8076.5|8084|8079|8069|8064|107
1658761200000|2022-07-25 15:00:00|8081|8076|8079.5|8074.5|8082.5|8077.5|8072.5|8067.5|90
1658761500000|2022-07-25 15:05:00|8079|8074|8083.5|8078.5|8085.5|8080.5|8074.5|8069.5|42
1658761800000|2022-07-25 15:10:00|8082.5|8077.5|8074.5|8069.5|8087|8082|8073.5|8068.5|53
1658762100000|2022-07-25 15:15:00|8075.5|8070.5|8079.5|8074.5|8080.5|8075.5|8073|8068|62
1658762400000|2022-07-25 15:20:00|8080|8075|8083.5|8078.5|8087.5|8082.5|8080|8075|92
1658762700000|2022-07-25 15:25:00|8084|8079|8088.5|8083.5|8091|8086|8078.5|8073.5|175
1658763000000|2022-07-25 15:30:00|8089.5|8082.5|8090.5|8083.5|8095.5|8089.5|8085.5|8078.5|463
1658763300000|2022-07-25 15:35:00|8091.5|8084.5|8098.5|8092.5|8099.5|8093.5|8089.5|8082.5|161
1658763600000|2022-07-25 15:40:00|8099.5|8091.5|8105.5|8099.5|8105.5|8099.5|8098.5|8091.5|32
1658763900000|2022-07-25 15:45:00|8103.5|8097.5|8103.5|8096.5|8110.5|8103.5|8103.5|8096.5|42
1658764200000|2022-07-25 15:50:00|8102.5|8095.5|8103.5|8097.5|8103.5|8097.5|8098.5|8091.5|19
1658764500000|2022-07-25 15:55:00|8104.5|8096.5|8105.5|8099.5|8106.5|8099.5|8102.5|8096.5|16
1658764800000|2022-07-25 16:00:00|8106.5|8098.5|8105.5|8098.5|8106.5|8099.5|8099.5|8092.5|24
1658765100000|2022-07-25 16:05:00|8104.5|8097.5|8097.5|8090.5|8104.5|8098.5|8096.5|8089.5|32
1658765400000|2022-07-25 16:10:00|8098.5|8091.5|8093.5|8086.5|8098.5|8091.5|8092.5|8086.5|10
1658765700000|2022-07-25 16:15:00|8094.5|8087.5|8094.5|8087.5|8095.5|8088.5|8091.5|8085.5|6
1658766000000|2022-07-25 16:20:00|8093.5|8086.5|8092.5|8085.5|8093.5|8086.5|8087.5|8080.5|15
1658766300000|2022-07-25 16:25:00|8091.5|8084.5|8093.5|8086.5|8093.5|8087.5|8090.5|8083.5|10
1658766600000|2022-07-25 16:30:00|8094.5|8087.5|8101.5|8094.5|8101.5|8094.5|8094.5|8086.5|6
1658766900000|2022-07-25 16:35:00|8102.5|8095.5|8101.5|8095.5|8103.5|8096.5|8100.5|8093.5|7
1658767200000|2022-07-25 16:40:00|8102.5|8096.5|8104.5|8097.5|8107.5|8100.5|8102.5|8096.5|18
1658767500000|2022-07-25 16:45:00|8103.5|8098.5|8107.5|8101.5|8108.5|8101.5|8103.5|8097.5|5
1658767800000|2022-07-25 16:50:00|8106.5|8100.5|8107.5|8100.5|8108.5|8101.5|8100.5|8094.5|15
1658768100000|2022-07-25 16:55:00|8106.5|8099.5|8106.5|8098.5|8110.5|8103.5|8105.5|8098.5|16
1658768400000|2022-07-25 17:00:00|8105.5|8099.5|8105.5|8098.5|8108.5|8100.5|8104.5|8096.5|5
1658768700000|2022-07-25 17:05:00|8106.5|8099.5|8106.5|8099.5|8107.5|8100.5|8103.5|8096.5|4
1658769000000|2022-07-25 17:10:00|8105.5|8098.5|8107.5|8099.5|8109.5|8102.5|8104.5|8098.5|2
1658769300000|2022-07-25 17:15:00|8106.5|8098.5|8102.5|8096.5|8106.5|8098.5|8102.5|8094.5|3
1658769600000|2022-07-25 17:20:00|8104.5|8097.5|8100.5|8093.5|8105.5|8098.5|8100.5|8092.5|5
1658769900000|2022-07-25 17:25:00|8101.5|8091.5|8098.5|8091.5|8101.5|8093.5|8098.5|8090.5|6
1658770200000|2022-07-25 17:30:00|8099.5|8090.5|8102.5|8095.5|8102.5|8096.5|8098.5|8090.5|7
1658770500000|2022-07-25 17:35:00|8100.5|8092.5|8096.5|8089.5|8100.5|8093.5|8096.5|8088.5|6
1658770800000|2022-07-25 17:40:00|8097.5|8090.5|8098.5|8091.5|8099.5|8092.5|8095.5|8088.5|11
1658771100000|2022-07-25 17:45:00|8097.5|8092.5|8096.5|8089.5|8100.5|8092.5|8094.5|8088.5|8
1658771400000|2022-07-25 17:50:00|8095.5|8088.5|8093.5|8085.5|8095.5|8089.5|8088.5|8082.5|19
1658771700000|2022-07-25 17:55:00|8094.5|8086.5|8096.5|8084.5|8096.5|8088|8092.5|8083.5|17
1658772000000|2022-07-25 18:00:00|8094.3|8082.3|8092|8080|8096.5|8084.5|8092|8080|0
1658772300000|2022-07-25 18:05:00|8094.2|8082.2|8094.2|8082.2|8098.8|8086.8|8092|8080|0
1658772600000|2022-07-25 18:10:00|8094.3|8082.3|8096.5|8084.5|8096.6|8084.6|8094.2|8082.2|0
1658772900000|2022-07-25 18:15:00|8094.4|8082.4|8089.8|8077.8|8096.6|8084.6|8089.7|8077.7|0
1658773200000|2022-07-25 18:20:00|8089.7|8077.7|8092|8080|8094.2|8082.2|8087.5|8075.5|0
1658773500000|2022-07-25 18:25:00|8089.8|8077.8|8089.8|8077.8|8092.1|8080.1|8087.5|8075.5|0
1658773800000|2022-07-25 18:30:00|8089.7|8077.7|8092|8080|8092|8080|8087.5|8075.5|0
1658774100000|2022-07-25 18:35:00|8089.8|8077.8|8094.3|8082.3|8096.6|8084.6|8089.8|8077.8|0
1658774400000|2022-07-25 18:40:00|8094.4|8082.4|8096.5|8084.5|8096.6|8084.6|8094.2|8082.2|0
1658774700000|2022-07-25 18:45:00|8094.3|8082.3|8089.6|8077.6|8096.5|8084.5|8087.2|8075.2|0
1658775000000|2022-07-25 18:50:00|8089.5|8077.5|8087.7|8075.7|8089.6|8077.6|8085.1|8073.1|0
1658775300000|2022-07-25 18:55:00|8087.8|8075.8|8085.4|8073.4|8090|8078|8083.2|8071.2|0
1658775600000|2022-07-25 19:00:00|8083.2|8071.2|8080.8|8068.8|8087.8|8075.8|8078.6|8066.6|0
1658775900000|2022-07-25 19:05:00|8080.9|8068.9|8083.1|8071.1|8083.1|8071.1|8076.3|8064.3|0
1658776200000|2022-07-25 19:10:00|8083.2|8071.2|8083.1|8071.1|8083.2|8071.2|8080.8|8068.8|0
1658776500000|2022-07-25 19:15:00|8083|8071|8085.3|8073.3|8085.4|8073.4|8080.7|8068.7|0
1658776800000|2022-07-25 19:20:00|8083.1|8071.1|8090|8078|8092.2|8080.2|8083.1|8071.1|0
1658777100000|2022-07-25 19:25:00|8089.9|8077.9|8080.9|8068.9|8092.2|8080.2|8080.9|8068.9|0
1658777400000|2022-07-25 19:30:00|8081|8069|8083.1|8071.1|8085.5|8073.5|8080.8|8068.8|0
1658777700000|2022-07-25 19:35:00|8083.2|8071.2|8094.5|8082.5|8094.5|8082.5|8083.1|8071.1|0
1658778000000|2022-07-25 19:40:00|8094.4|8082.4|8094.4|8082.4|8096.8|8084.8|8092.1|8080.1|0
1658778300000|2022-07-25 19:45:00|8094.5|8082.5|8099|8087|8099|8087|8094.4|8082.4|0
1658778600000|2022-07-25 19:50:00|8101.2|8089.2|8108.1|8096.1|8108.1|8096.1|8098.9|8086.9|0
1658778900000|2022-07-25 19:55:00|8110.3|8098.3|8112.9|8100.9|8115.2|8103.2|8108.1|8096.1|0
1658779200000|2022-07-25 20:00:00|8113.8|8101.8|8123.5|8111.5|8124.4|8112.4|8113.8|8101.8|0
1658779500000|2022-07-25 20:05:00|8123.1|8111.1|8121.7|8109.7|8123.1|8111.1|8120.6|8108.6|0
1658779800000|2022-07-25 20:10:00|8121.3|8109.3|8120.6|8108.6|8123.1|8111.1|8119.2|8107.2|0
1658780100000|2022-07-25 20:15:00|8121.3|8109.3|8102.8|8090.8|8123.1|8111.1|8100.5|8088.5|0
1658780400000|2022-07-25 20:20:00|8102.5|8090.5|8102.3|8090.3|8108.9|8096.9|8099.8|8087.8|0
1658780700000|2022-07-25 20:25:00|8101.9|8089.9|8100.5|8088.5|8104.1|8092.1|8100|8088|0
1658781000000|2022-07-25 20:30:00|8100.3|8088.3|8100|8088|8101.8|8089.8|8097.6|8085.6|0
1658781300000|2022-07-25 20:35:00|8100.1|8088.1|8100.9|8088.9|8101.8|8089.8|8099.1|8087.1|0
1658781600000|2022-07-25 20:40:00|8100.7|8088.7|8102.7|8090.7|8102.7|8090.7|8100.5|8088.5|0
1658781900000|2022-07-25 20:45:00|8102.8|8090.8|8102.7|8090.7|8103.7|8091.7|8102.3|8090.3|0
1658782200000|2022-07-25 20:50:00|8102.5|8090.5|8100.5|8088.5|8103.7|8091.7|8099.1|8087.1|0
1658782500000|2022-07-25 20:55:00|8100|8088|8099.1|8087.1|8101.8|8089.8|8098|8086|0
1658782800000|2022-07-25 21:00:00|8098.9|8086.9|8099.1|8087.1|8099.1|8087.1|8098.7|8086.7|0
1658783100000|2022-07-25 21:05:00|8098.6|8086.6|8095.2|8083.2|8098.6|8086.6|8095|8083|0
1658783400000|2022-07-25 21:10:00|8094.8|8082.8|8090.6|8078.6|8095.5|8083.5|8090.6|8078.6|0
1658783700000|2022-07-25 21:15:00|8090.1|8078.1|8089.2|8077.2|8090.1|8078.1|8088.8|8076.8|0
1658784000000|2022-07-25 21:20:00|8088.8|8076.8|8091.2|8079.2|8091.4|8079.4|8088.5|8076.5|0
1658784300000|2022-07-25 21:25:00|8091.4|8079.4|8091|8079|8091.4|8079.4|8089.9|8077.9|0
1658784600000|2022-07-25 21:30:00|8091.2|8079.2|8086.8|8074.8|8091.2|8079.2|8086.8|8074.8|0
1658784900000|2022-07-25 21:35:00|8087|8075|8085.2|8073.2|8087|8075|8084.8|8072.8|0
1658785200000|2022-07-25 21:40:00|8085|8073|8083.8|8071.8|8085|8073|8082.7|8070.7|0
1658785500000|2022-07-25 21:45:00|8084.2|8072.2|8084.8|8072.8|8084.8|8072.8|8081.8|8069.8|0
1658785800000|2022-07-25 21:50:00|8084.9|8072.9|8086.2|8074.2|8086.9|8074.9|8084.8|8072.8|0
1658786100000|2022-07-25 21:55:00|8086|8074|8086.6|8074.6|8087.8|8075.8|8085.7|8073.7|0
1658786400000|2022-07-25 22:00:00|8086.8|8074.8|8092.1|8080.1|8094.2|8082.2|8086.8|8074.8|0
1658786700000|2022-07-25 22:05:00|8092.6|8080.6|8093.3|8081.3|8094.2|8082.2|8092.4|8080.4|0
1658787000000|2022-07-25 22:10:00|8093.7|8081.7|8093.3|8081.3|8094.6|8082.6|8091|8079|0
1658787300000|2022-07-25 22:15:00|8093.7|8081.7|8095.5|8083.5|8096.4|8084.4|8093.7|8081.7|0
1658787600000|2022-07-25 22:20:00|8095.1|8083.1|8093.3|8081.3|8095.5|8083.5|8093.3|8081.3|0
1658787900000|2022-07-25 22:25:00|8093.2|8081.2|8091.9|8079.9|8093.2|8081.2|8091.5|8079.5|0
1658788200000|2022-07-25 22:30:00|8091.5|8079.5|8096.8|8084.8|8098.1|8086.1|8090.5|8078.5|0
1658788500000|2022-07-25 22:35:00|8097|8085|8097.7|8085.7|8100|8088|8097|8085|0
1658788800000|2022-07-25 22:40:00|8098.1|8086.1|8097.2|8085.2|8098.1|8086.1|8096.3|8084.3|0
1658789100000|2022-07-25 22:45:00|8097.3|8085.3|8095.9|8083.9|8097.7|8085.7|8095.4|8083.4|0
1658789400000|2022-07-25 22:50:00|8095.7|8083.7|8095|8083|8095.7|8083.7|8094.3|8082.3|0
1658789700000|2022-07-25 22:55:00|8094.5|8082.5|8098.1|8086.1|8098.6|8086.6|8094.1|8082.1|0
1658790000000|2022-07-25 23:00:00|8097.7|8085.7|8098.1|8086.1|8098.1|8086.1|8096.3|8084.3|0
1658790300000|2022-07-25 23:05:00|8098.2|8086.2|8095.9|8083.9|8098.4|8086.4|8095.9|8083.9|0
1658790600000|2022-07-25 23:10:00|8096.3|8084.3|8095.9|8083.9|8096.8|8084.8|8095|8083|0
1658790900000|2022-07-25 23:15:00|8095.7|8083.7|8095.4|8083.4|8095.7|8083.7|8094.5|8082.5|0
1658791200000|2022-07-25 23:20:00|8095.7|8083.7|8095.4|8083.4|8095.7|8083.7|8094.5|8082.5|0
1658791500000|2022-07-25 23:25:00|8095|8083|8090.7|8078.7|8095|8083|8090.2|8078.2|0
1658791800000|2022-07-25 23:30:00|8090.2|8078.2|8092.7|8080.7|8092.7|8080.7|8088.9|8076.9|0
1658792100000|2022-07-25 23:35:00|8092.3|8080.3|8090.2|8078.2|8092.3|8080.3|8089.3|8077.3|0
1658792400000|2022-07-25 23:40:00|8090|8078|8089.8|8077.8|8090.2|8078.2|8088.4|8076.4|0
1658792700000|2022-07-25 23:45:00|8091.2|8079.2|8091.6|8079.6|8092.7|8080.7|8090.2|8078.2|0
1658793000000|2022-07-25 23:50:00|8091.4|8079.4|8091.2|8079.2|8092.7|8080.7|8090|8078|0
1658793300000|2022-07-25 23:55:00|8091.6|8079.6|8093.6|8081.6|8094.1|8082.1|8091.2|8079.2|0
1658793600000|2022-07-26 00:00:00|8093.2|8081.2|8095.4|8083.4|8095.9|8083.9|8092.1|8080.1|0
1658793900000|2022-07-26 00:05:00|8095.5|8083.5|8094.8|8082.8|8097.2|8085.2|8091.6|8079.6|0
1658794200000|2022-07-26 00:10:00|8094.7|8082.7|8087.7|8075.7|8095.9|8083.9|8087.2|8075.2|0
1658794500000|2022-07-26 00:15:00|8087.2|8075.2|8082.3|8070.3|8087.2|8075.2|8071.2|8059.2|0
1658794800000|2022-07-26 00:20:00|8082.2|8070.2|8077.7|8065.7|8082.2|8070.2|8075.5|8063.5|0
1658795100000|2022-07-26 00:25:00|8077.8|8065.8|8082.2|8070.2|8084.4|8072.4|8077.8|8065.8|0
1658795400000|2022-07-26 00:30:00|8082.3|8070.3|8075.5|8063.5|8084.4|8072.4|8075.5|8063.5|0
1658795700000|2022-07-26 00:35:00|8076.6|8064.6|8080|8068|8080|8068|8073.3|8061.3|0
1658796000000|2022-07-26 00:40:00|8081.1|8069.1|8077.7|8065.7|8082.2|8070.2|8077.7|8065.7|0
1658796300000|2022-07-26 00:45:00|8079.9|8067.9|8075.5|8063.5|8079.9|8067.9|8073.2|8061.2|0
1658796600000|2022-07-26 00:50:00|8074.4|8062.4|8073.3|8061.3|8075.5|8063.5|8073.2|8061.2|0
1658796900000|2022-07-26 00:55:00|8073.2|8061.2|8075.5|8063.5|8077.7|8065.7|8071.1|8059.1|0
1658797200000|2022-07-26 01:00:00|8076.6|8064.6|8077.8|8065.8|8080|8068|8075.5|8063.5|0
1658797500000|2022-07-26 01:05:00|8080|8068|8080|8068|8080|8068|8075.5|8063.5|0
1658797800000|2022-07-26 01:10:00|8082.2|8070.2|8082.2|8070.2|8082.3|8070.3|8080|8068|0
1658798100000|2022-07-26 01:15:00|8082.3|8070.3|8082.3|8070.3|8082.3|8070.3|8077.9|8065.9|0
1658798400000|2022-07-26 01:20:00|8082.4|8070.4|8084.5|8072.5|8086.8|8074.8|8082.3|8070.3|0
1658798700000|2022-07-26 01:25:00|8084.6|8072.6|8089|8077|8089.1|8077.1|8084.5|8072.5|0
1658799000000|2022-07-26 01:30:00|8089.1|8077.1|8084.6|8072.6|8089.1|8077.1|8084.6|8072.6|0
1658799300000|2022-07-26 01:35:00|8085.7|8073.7|8082.4|8070.4|8086.8|8074.8|8082.3|8070.3|0
1658799600000|2022-07-26 01:40:00|8083.5|8071.5|8089|8077|8091.2|8079.2|8082.3|8070.3|0
1658799900000|2022-07-26 01:45:00|8086.8|8074.8|8082.3|8070.3|8086.8|8074.8|8080.1|8068.1|0
1658800200000|2022-07-26 01:50:00|8082.4|8070.4|8082.3|8070.3|8082.4|8070.4|8080.1|8068.1|0
1658800500000|2022-07-26 01:55:00|8080.1|8068.1|8080.1|8068.1|8080.1|8068.1|8077.9|8065.9|0
1658800800000|2022-07-26 02:00:00|8077.9|8065.9|8075.6|8063.6|8077.9|8065.9|8073.4|8061.4|0
1658801100000|2022-07-26 02:05:00|8073.4|8061.4|8080.1|8068.1|8080.1|8068.1|8073.4|8061.4|0
1658801400000|2022-07-26 02:10:00|8080.2|8068.2|8082.4|8070.4|8082.4|8070.4|8080.1|8068.1|0
1658801700000|2022-07-26 02:15:00|8082.3|8070.3|8084.5|8072.5|8084.5|8072.5|8082.3|8070.3|0
1658802000000|2022-07-26 02:20:00|8082.3|8070.3|8086.7|8074.7|8086.7|8074.7|8082.3|8070.3|0
1658802300000|2022-07-26 02:25:00|8088.9|8076.9|8084.5|8072.5|8088.9|8076.9|8084.5|8072.5|0
1658802600000|2022-07-26 02:30:00|8084.6|8072.6|8086.8|8074.8|8086.8|8074.8|8082.3|8070.3|0
1658802900000|2022-07-26 02:35:00|8089|8077|8091.2|8079.2|8093.5|8081.5|8089|8077|0
1658803200000|2022-07-26 02:40:00|8091.3|8079.3|8093.4|8081.4|8093.5|8081.5|8091.2|8079.2|0
1658803500000|2022-07-26 02:45:00|8093.5|8081.5|8095.7|8083.7|8095.8|8083.8|8093.5|8081.5|0
1658803800000|2022-07-26 02:50:00|8097.9|8085.9|8093.5|8081.5|8098|8086|8093.5|8081.5|0
1658804100000|2022-07-26 02:55:00|8092.4|8080.4|8091.2|8079.2|8093.5|8081.5|8091.2|8079.2|0
1658804400000|2022-07-26 03:00:00|8091.3|8079.3|8091.3|8079.3|8093.5|8081.5|8090.1|8078.1|0
1658804700000|2022-07-26 03:05:00|8093.5|8081.5|8091.3|8079.3|8095.7|8083.7|8091.3|8079.3|0
1658805000000|2022-07-26 03:10:00|8092.4|8080.4|8093.5|8081.5|8094.6|8082.6|8091.3|8079.3|0
1658805300000|2022-07-26 03:15:00|8095.7|8083.7|8095.7|8083.7|8095.7|8083.7|8093.5|8081.5|0
1658805600000|2022-07-26 03:20:00|8095.6|8083.6|8095.6|8083.6|8095.7|8083.7|8093.5|8081.5|0
1658805900000|2022-07-26 03:25:00|8095.7|8083.7|8095.7|8083.7|8095.7|8083.7|8093.4|8081.4|0
1658806200000|2022-07-26 03:30:00|8095.6|8083.6|8095.7|8083.7|8097.9|8085.9|8095.6|8083.6|0
1658806500000|2022-07-26 03:35:00|8096.8|8084.8|8095.6|8083.6|8097.9|8085.9|8094.5|8082.5|0
1658806800000|2022-07-26 03:40:00|8093.4|8081.4|8095.6|8083.6|8095.6|8083.6|8091.1|8079.1|0
1658807100000|2022-07-26 03:45:00|8093.4|8081.4|8092.2|8080.2|8093.4|8081.4|8091.1|8079.1|0
1658807400000|2022-07-26 03:50:00|8093.3|8081.3|8093.3|8081.3|8093.4|8081.4|8091.1|8079.1|0
1658807700000|2022-07-26 03:55:00|8093.4|8081.4|8093.4|8081.4|8093.4|8081.4|8093.3|8081.3|0
1658808000000|2022-07-26 04:00:00|8091.2|8079.2|8093.4|8081.4|8093.4|8081.4|8091.2|8079.2|0
1658808300000|2022-07-26 04:05:00|8091.2|8079.2|8093.3|8081.3|8093.4|8081.4|8091.1|8079.1|0
1658808600000|2022-07-26 04:10:00|8093.4|8081.4|8091.2|8079.2|8093.4|8081.4|8091.2|8079.2|0
1658808900000|2022-07-26 04:15:00|8091.1|8079.1|8088.9|8076.9|8091.2|8079.2|8088.9|8076.9|0
1658809200000|2022-07-26 04:20:00|8086.7|8074.7|8088.9|8076.9|8089|8077|8086.7|8074.7|0
1658809500000|2022-07-26 04:25:00|8086.7|8074.7|8086.7|8074.7|8088.9|8076.9|8086.7|8074.7|0
1658809800000|2022-07-26 04:30:00|8087.8|8075.8|8088.9|8076.9|8088.9|8076.9|8087.8|8075.8|0
1658810100000|2022-07-26 04:35:00|8087.8|8075.8|8086.7|8074.7|8088.9|8076.9|8086.7|8074.7|0
1658810400000|2022-07-26 04:40:00|8087.8|8075.8|8088.9|8076.9|8088.9|8076.9|8086.7|8074.7|0
1658810700000|2022-07-26 04:45:00|8089|8077|8089|8077|8089|8077|8088.9|8076.9|0
1658811000000|2022-07-26 04:50:00|8091.1|8079.1|8092.3|8080.3|8093.4|8081.4|8091.1|8079.1|0
1658811300000|2022-07-26 04:55:00|8091.2|8079.2|8093.4|8081.4|8093.4|8081.4|8091.2|8079.2|0
1658811600000|2022-07-26 05:00:00|8092.3|8080.3|8095.6|8083.6|8095.7|8083.7|8091.2|8079.2|0
1658811900000|2022-07-26 05:05:00|8093.4|8081.4|8091.2|8079.2|8095.6|8083.6|8088.9|8076.9|0
1658812200000|2022-07-26 05:10:00|8092.3|8080.3|8089|8077|8093.4|8081.4|8086.7|8074.7|0
1658812500000|2022-07-26 05:15:00|8086.8|8074.8|8084.5|8072.5|8086.8|8074.8|8082.3|8070.3|0
1658812800000|2022-07-26 05:20:00|8086.7|8074.7|8086.7|8074.7|8087.8|8075.8|8084.5|8072.5|0
1658813100000|2022-07-26 05:25:00|8086.8|8074.8|8086.8|8074.8|8089|8077|8086.7|8074.7|0
1658813400000|2022-07-26 05:30:00|8086.7|8074.7|8086.8|8074.8|8086.8|8074.8|8084.6|8072.6|0
1658813700000|2022-07-26 05:35:00|8089|8077|8084.6|8072.6|8089|8077|8084.5|8072.5|0
1658814000000|2022-07-26 05:40:00|8084.5|8072.5|8086.8|8074.8|8086.8|8074.8|8084.5|8072.5|0
1658814300000|2022-07-26 05:45:00|8086.7|8074.7|8086.8|8074.8|8089|8077|8085.7|8073.7|0
1658814600000|2022-07-26 05:50:00|8087.9|8075.9|8091.2|8079.2|8091.2|8079.2|8086.8|8074.8|0
1658814900000|2022-07-26 05:55:00|8091.3|8079.3|8089|8077|8091.3|8079.3|8089|8077|0
1658815200000|2022-07-26 06:00:00|8086.8|8074.8|8081|8076|8095|8090|8077|8072|45
1658815500000|2022-07-26 06:05:00|8080.5|8075.5|8077.5|8072.5|8083|8078|8077|8072|14
1658815800000|2022-07-26 06:10:00|8077|8072|8077.5|8072.5|8080.5|8075.5|8076.5|8071.5|13
1658816100000|2022-07-26 06:15:00|8077|8072|8073.5|8068.5|8077|8072|8071|8066|5
1658816400000|2022-07-26 06:20:00|8074|8069|8077.5|8072.5|8078|8073|8074|8069|5
1658816700000|2022-07-26 06:25:00|8078|8073|8082|8077|8082|8077|8076|8071|23
1658817000000|2022-07-26 06:30:00|8081.5|8076.5|8072|8067|8082|8077|8072|8067|4
1658817300000|2022-07-26 06:35:00|8071|8066|8078.5|8073.5|8079.5|8074.5|8069.5|8064.5|0
1658817600000|2022-07-26 06:40:00|8078|8073|8077|8072|8081|8076|8076|8071|4
1658817900000|2022-07-26 06:45:00|8076.5|8071.5|8075.5|8070.5|8079.5|8074.5|8073|8068|4
1658818200000|2022-07-26 06:50:00|8073.5|8068.5|8070|8065|8077|8072|8069|8064|22
1658818500000|2022-07-26 06:55:00|8069.5|8064.5|8076.5|8071.5|8077|8072|8066.5|8061.5|30
1658818800000|2022-07-26 07:00:00|8075|8070|8069|8064|8080|8075|8061|8056|426
1658819100000|2022-07-26 07:05:00|8069.5|8064.5|8063.5|8058.5|8072|8067|8060.5|8055.5|215
1658819400000|2022-07-26 07:10:00|8064|8059|8046.5|8041.5|8070.5|8065.5|8046.5|8041.5|150
1658819700000|2022-07-26 07:15:00|8046|8041|8057.5|8052.5|8057.5|8052.5|8043.5|8038.5|117
1658820000000|2022-07-26 07:20:00|8057|8052|8054.5|8049.5|8057.5|8052.5|8049|8044|64
1658820300000|2022-07-26 07:25:00|8055|8050|8061.5|8056.5|8068.5|8063.5|8054|8049|120
1658820600000|2022-07-26 07:30:00|8062|8057|8066|8061|8073|8068|8058|8053|127
1658820900000|2022-07-26 07:35:00|8066.5|8061.5|8064.5|8059.5|8068.5|8063.5|8060.5|8055.5|57
1658821200000|2022-07-26 07:40:00|8064.4|8059.4|8058.4|8053.4|8068.4|8063.4|8055.9|8050.9|63
1658821500000|2022-07-26 07:45:00|8057.9|8052.9|8059.4|8054.4|8062.4|8057.4|8054.4|8049.4|59
1658821800000|2022-07-26 07:50:00|8058.9|8053.9|8058.9|8053.9|8063.4|8058.4|8056.4|8051.4|47
1658822100000|2022-07-26 07:55:00|8059.4|8054.4|8047.4|8042.4|8059.4|8054.4|8045.4|8040.4|92
1658822400000|2022-07-26 08:00:00|8047.9|8042.9|8060.4|8055.4|8060.9|8055.9|8042.4|8037.4|71
1658822700000|2022-07-26 08:05:00|8060.9|8055.9|8052.4|8047.4|8062.4|8057.4|8049.9|8044.9|82
1658823000000|2022-07-26 08:10:00|8051.9|8046.9|8058.4|8053.4|8059.9|8054.9|8051.4|8046.4|59
1658823300000|2022-07-26 08:15:00|8057.9|8052.9|8056.4|8051.4|8059.4|8054.4|8050.4|8045.4|48
1658823600000|2022-07-26 08:20:00|8056.9|8051.9|8059.9|8054.9|8060.9|8055.9|8054.9|8049.9|60
1658823900000|2022-07-26 08:25:00|8060.4|8055.4|8059.9|8054.9|8061.9|8056.9|8056.9|8051.9|49
1658824200000|2022-07-26 08:30:00|8058.9|8053.9|8062.4|8057.4|8065.4|8060.4|8056.9|8051.9|51
1658824500000|2022-07-26 08:35:00|8063.4|8058.4|8060.4|8055.4|8063.4|8058.4|8052.4|8047.4|42
1658824800000|2022-07-26 08:40:00|8060.9|8055.9|8069.4|8064.4|8069.4|8064.4|8057.9|8052.9|47
1658825100000|2022-07-26 08:45:00|8068.9|8063.9|8059.4|8054.4|8068.9|8063.9|8058.9|8053.9|41
1658825400000|2022-07-26 08:50:00|8058.9|8053.9|8059.4|8054.4|8060.4|8055.4|8054.9|8049.9|59
1658825700000|2022-07-26 08:55:00|8059.9|8054.9|8061.4|8056.4|8067.4|8062.4|8056.9|8051.9|62
1658826000000|2022-07-26 09:00:00|8061.9|8056.9|8072.4|8067.4|8072.4|8067.4|8061.9|8056.9|34
1658826300000|2022-07-26 09:05:00|8071.9|8066.9|8074.4|8069.4|8077.4|8072.4|8070.4|8065.4|70
1658826600000|2022-07-26 09:10:00|8074.9|8069.9|8071.9|8066.9|8075.4|8070.4|8068.4|8063.4|44
1658826900000|2022-07-26 09:15:00|8072.4|8067.4|8065.4|8060.4|8072.4|8067.4|8063.9|8058.9|17
1658827200000|2022-07-26 09:20:00|8065.9|8060.9|8073.4|8068.4|8074.9|8069.9|8064.4|8059.4|23
1658827500000|2022-07-26 09:25:00|8073.9|8068.9|8073.4|8068.4|8076.9|8071.9|8071.9|8066.9|57
1658827800000|2022-07-26 09:30:00|8073.9|8068.9|8068.9|8063.9|8075.4|8070.4|8067.9|8062.9|36
1658828100000|2022-07-26 09:35:00|8068.4|8063.4|8071.9|8066.9|8072.9|8067.9|8064.9|8059.9|45
1658828400000|2022-07-26 09:40:00|8072.4|8067.4|8077.9|8072.9|8080.9|8075.9|8070.9|8065.9|79
1658828700000|2022-07-26 09:45:00|8077.4|8072.4|8083.4|8078.4|8085.9|8080.9|8076.9|8071.9|55
1658829000000|2022-07-26 09:50:00|8082.9|8077.9|8091.4|8086.4|8092.9|8087.9|8082.9|8077.9|47
1658829300000|2022-07-26 09:55:00|8090.9|8085.9|8084.9|8079.9|8091.4|8086.4|8082.4|8077.4|97
1658829600000|2022-07-26 10:00:00|8085.4|8080.4|8085.9|8080.9|8087.9|8082.9|8081.4|8076.4|22
1658829900000|2022-07-26 10:05:00|8086.4|8081.4|8079.4|8074.4|8095.4|8090.4|8074.4|8069.4|129
1658830200000|2022-07-26 10:10:00|8078.9|8073.9|8072.4|8067.4|8083.9|8078.9|8072.4|8067.4|20
1658830500000|2022-07-26 10:15:00|8071.9|8066.9|8070.4|8065.4|8076.4|8071.4|8069.4|8064.4|39
1658830800000|2022-07-26 10:20:00|8069.9|8064.9|8049.4|8044.4|8070.4|8065.4|8047.9|8042.9|127
1658831100000|2022-07-26 10:25:00|8048.9|8043.9|8052.4|8047.4|8056.4|8051.4|8048.4|8043.4|48
1658831400000|2022-07-26 10:30:00|8051.9|8046.9|8045.4|8040.4|8056.4|8051.4|8045.4|8040.4|55
1658831700000|2022-07-26 10:35:00|8044.9|8039.9|8042.4|8037.4|8048.4|8043.4|8039.9|8034.9|87
1658832000000|2022-07-26 10:40:00|8041.9|8036.9|8042.4|8037.4|8043.9|8038.9|8033.4|8028.4|43
1658832300000|2022-07-26 10:45:00|8042.9|8037.9|8046.4|8041.4|8048.4|8043.4|8041.9|8036.9|40
1658832600000|2022-07-26 10:50:00|8045.9|8040.9|8047.4|8042.4|8048.9|8043.9|8041.9|8036.9|22
1658832900000|2022-07-26 10:55:00|8046.9|8041.9|8049.4|8044.4|8050.4|8045.4|8045.4|8040.4|61
1658833200000|2022-07-26 11:00:00|8048.9|8043.9|8055.4|8050.4|8056.4|8051.4|8040.9|8035.9|50
1658833500000|2022-07-26 11:05:00|8054.9|8049.9|8055.9|8050.9|8060.4|8055.4|8053.4|8048.4|34
1658833800000|2022-07-26 11:10:00|8056.4|8051.4|8057.4|8052.4|8059.4|8054.4|8052.4|8047.4|18
1658834100000|2022-07-26 11:15:00|8056.9|8051.9|8058.4|8053.4|8059.4|8054.4|8054.4|8049.4|12
1658834400000|2022-07-26 11:20:00|8058.9|8053.9|8059.9|8054.9|8064.4|8059.4|8058.9|8053.9|22
1658834700000|2022-07-26 11:25:00|8059.4|8054.4|8065.4|8060.4|8068.9|8063.9|8056.4|8051.4|24
1658835000000|2022-07-26 11:30:00|8064.9|8059.9|8069.4|8064.4|8070.4|8065.4|8064.4|8059.4|42
1658835300000|2022-07-26 11:35:00|8068.9|8063.9|8066.9|8061.9|8069.4|8064.4|8064.4|8059.4|33
1658835600000|2022-07-26 11:40:00|8066|8061|8062.5|8057.5|8066.5|8061.5|8059.5|8054.5|25
1658835900000|2022-07-26 11:45:00|8063|8058|8061.5|8056.5|8063.5|8058.5|8059.5|8054.5|23
1658836200000|2022-07-26 11:50:00|8062|8057|8063.5|8058.5|8065|8060|8061|8056|31
1658836500000|2022-07-26 11:55:00|8063|8058|8063.5|8058.5|8064.5|8059.5|8059.5|8054.5|30
1658836800000|2022-07-26 12:00:00|8063|8058|8065.5|8060.5|8066|8061|8058.5|8053.5|20
1658837100000|2022-07-26 12:05:00|8066|8061|8065|8060|8066|8061|8063.5|8058.5|24
1658837400000|2022-07-26 12:10:00|8065.5|8060.5|8060|8055|8066.5|8061.5|8060|8055|31
1658837700000|2022-07-26 12:15:00|8061|8056|8053|8048|8063|8058|8053|8048|34
1658838000000|2022-07-26 12:20:00|8052.5|8047.5|8058.5|8053.5|8060|8055|8051.5|8046.5|67
1658838300000|2022-07-26 12:25:00|8059|8054|8060.5|8055.5|8062.5|8057.5|8058.5|8053.5|33
1658838600000|2022-07-26 12:30:00|8061|8056|8063.5|8058.5|8064.5|8059.5|8060.5|8055.5|38
1658838900000|2022-07-26 12:35:00|8063|8058|8066.5|8061.5|8072.5|8067.5|8062.5|8057.5|79
1658839200000|2022-07-26 12:40:00|8067|8062|8067.5|8062.5|8069.5|8064.5|8064.5|8059.5|27
1658839500000|2022-07-26 12:45:00|8068|8063|8068.5|8063.5|8070.5|8065.5|8067|8062|33
1658839800000|2022-07-26 12:50:00|8069|8064|8069.5|8064.5|8071.5|8066.5|8066|8061|31
1658840100000|2022-07-26 12:55:00|8070|8065|8071|8066|8072|8067|8069|8064|16
1658840400000|2022-07-26 13:00:00|8071.5|8066.5|8070.5|8065.5|8072.5|8067.5|8042.5|8037.5|756
1658840700000|2022-07-26 13:05:00|8071|8066|8059.5|8054.5|8073|8068|8058.5|8053.5|68
1658841000000|2022-07-26 13:10:00|8059|8054|8053.5|8048.5|8061.5|8056.5|8052.5|8047.5|34
1658841300000|2022-07-26 13:15:00|8053|8048|8050.5|8045.5|8056.5|8051.5|8050.5|8045.5|64
1658841600000|2022-07-26 13:20:00|8050|8045|8046.5|8041.5|8051.5|8046.5|8046.5|8041.5|40
1658841900000|2022-07-26 13:25:00|8047|8042|8053|8048|8053.5|8048.5|8045.5|8040.5|28
1658842200000|2022-07-26 13:30:00|8051.5|8046.5|8048.5|8043.5|8057.5|8052.5|8045|8040|141
1658842500000|2022-07-26 13:35:00|8048|8043|8062.5|8057.5|8062.5|8057.5|8047.5|8042.5|116
1658842800000|2022-07-26 13:40:00|8063|8058|8062|8057|8073.5|8068.5|8062|8057|115
1658843100000|2022-07-26 13:45:00|8061.5|8056.5|8054.5|8049.5|8063.5|8058.5|8052.5|8047.5|103
1658843400000|2022-07-26 13:50:00|8055|8050|8066|8061|8068|8063|8053.5|8048.5|96
1658843700000|2022-07-26 13:55:00|8065.5|8060.5|8070.5|8065.5|8073|8068|8061.5|8056.5|99
1658844000000|2022-07-26 14:00:00|8071|8066|8075.5|8070.5|8079.5|8074.5|8060.5|8055.5|193
1658844300000|2022-07-26 14:05:00|8076|8071|8071.5|8066.5|8076.5|8071.5|8069.5|8064.5|121
1658844600000|2022-07-26 14:10:00|8070.9|8065.9|8060.9|8055.9|8073.4|8068.4|8059.9|8054.9|125
1658844900000|2022-07-26 14:15:00|8061.4|8056.4|8073.4|8068.4|8073.9|8068.9|8059.9|8054.9|122
1658845200000|2022-07-26 14:20:00|8072.9|8067.9|8067.9|8062.9|8076.4|8071.4|8067.9|8062.9|127
1658845500000|2022-07-26 14:25:00|8068.4|8063.4|8079.9|8074.9|8079.9|8074.9|8068.4|8063.4|121
1658845800000|2022-07-26 14:30:00|8080.4|8075.4|8082.9|8077.9|8085.4|8080.4|8077.4|8072.4|111
1658846100000|2022-07-26 14:35:00|8083.4|8078.4|8086.9|8081.9|8089.9|8084.9|8080.4|8075.4|138
1658846400000|2022-07-26 14:40:00|8085.9|8080.9|8090.4|8085.4|8090.4|8085.4|8083.4|8078.4|136
1658846700000|2022-07-26 14:45:00|8089.9|8084.9|8088.9|8083.9|8093.4|8088.4|8086.9|8081.9|136
1658847000000|2022-07-26 14:50:00|8089.4|8084.4|8087.9|8082.9|8092.4|8087.4|8087.9|8082.9|124
1658847300000|2022-07-26 14:55:00|8087.4|8082.4|8100.9|8095.9|8100.9|8095.9|8087.4|8082.4|146
1658847600000|2022-07-26 15:00:00|8100.4|8095.4|8088.9|8083.9|8101.4|8096.4|8087.9|8082.9|175
1658847900000|2022-07-26 15:05:00|8088.4|8083.4|8085.9|8080.9|8088.4|8083.4|8078.9|8073.9|145
1658848200000|2022-07-26 15:10:00|8086.4|8081.4|8085.4|8080.4|8090.9|8085.9|8083.9|8078.9|96
1658848500000|2022-07-26 15:15:00|8085.9|8080.9|8086.4|8081.4|8090.4|8085.4|8084.4|8079.4|123
1658848800000|2022-07-26 15:20:00|8085.9|8080.9|8083.9|8078.9|8089.9|8084.9|8083.4|8078.4|219
1658849100000|2022-07-26 15:25:00|8084.4|8079.4|8073.9|8068.9|8085.4|8080.4|8073.9|8068.9|265
1658849400000|2022-07-26 15:30:00|8074.4|8069.4|8070.9|8064.9|8075.9|8069.9|8059.9|8053.9|658
1658849700000|2022-07-26 15:35:00|8071.9|8065.9|8068.9|8062.9|8075.9|8069.9|8067.9|8060.9|138
1658850000000|2022-07-26 15:40:00|8067.9|8061.9|8075.9|8069.9|8075.9|8069.9|8065.9|8058.9|62
1658850300000|2022-07-26 15:45:00|8072.9|8068.9|8060.9|8053.9|8073.9|8068.9|8058.9|8051.9|86
1658850600000|2022-07-26 15:50:00|8061.9|8054.9|8049.9|8042.9|8064.9|8058.9|8048.9|8041.9|59
1658850900000|2022-07-26 15:55:00|8048.9|8043.9|8052.9|8045.9|8058.9|8051.9|8048.9|8041.9|27
1658851200000|2022-07-26 16:00:00|8053.9|8046.9|8059.9|8052.9|8060.9|8053.9|8051.9|8044.9|12
1658851500000|2022-07-26 16:05:00|8058.9|8051.9|8058.9|8051.9|8060.9|8054.9|8055.9|8049.9|17
1658851800000|2022-07-26 16:10:00|8057.9|8050.9|8057.9|8050.9|8058.9|8052.9|8056.9|8049.9|6
1658852100000|2022-07-26 16:15:00|8058.9|8051.9|8060.9|8053.9|8063.9|8056.9|8056.9|8049.9|22
1658852400000|2022-07-26 16:20:00|8061.9|8054.9|8062.9|8055.9|8063.9|8057.9|8057.9|8050.9|14
1658852700000|2022-07-26 16:25:00|8061.9|8054.9|8065.9|8058.9|8066.9|8059.9|8060.9|8053.9|6
1658853000000|2022-07-26 16:30:00|8066.9|8059.9|8070.9|8063.9|8070.9|8063.9|8065.9|8058.9|7
1658853300000|2022-07-26 16:35:00|8069.9|8062.9|8064.9|8057.9|8071.9|8064.9|8064.9|8057.9|9
1658853600000|2022-07-26 16:40:00|8060.9|8056.9|8059.9|8053.9|8062.9|8056.9|8059.9|8053.9|11
1658853900000|2022-07-26 16:45:00|8060.9|8054.9|8064.9|8057.9|8065.9|8058.9|8059.9|8052.9|17
1658854200000|2022-07-26 16:50:00|8065.9|8058.9|8072.9|8065.9|8072.9|8065.9|8064.9|8057.9|10
1658854500000|2022-07-26 16:55:00|8071.9|8064.9|8072.9|8064.9|8075.9|8068.9|8068.9|8062.9|20
1658854800000|2022-07-26 17:00:00|8071.9|8062.9|8076.9|8069.9|8076.9|8069.9|8066.9|8059.9|3
1658855100000|2022-07-26 17:05:00|8075.9|8068.9|8075.9|8068.9|8076.9|8068.9|8071.9|8064.9|4
1658855400000|2022-07-26 17:10:00|8074.9|8067.9|8072.9|8065.9|8080.9|8073.9|8070.9|8063.9|19
1658855700000|2022-07-26 17:15:00|8073.9|8063.9|8068.9|8061.9|8073.9|8065.9|8067.9|8060.9|4
1658856000000|2022-07-26 17:20:00|8070.9|8062.9|8072.9|8065.9|8078.9|8071.9|8069.9|8062.9|11
1658856300000|2022-07-26 17:25:00|8073.9|8066.9|8076.9|8069.9|8079.9|8072.9|8072.9|8065.9|9
1658856600000|2022-07-26 17:30:00|8075.9|8068.9|8066.9|8058.9|8076.9|8069.9|8066.9|8058.9|12
1658856900000|2022-07-26 17:35:00|8065.9|8057.9|8067.9|8058.9|8069.9|8061.9|8065.9|8057.9|0
1658857200000|2022-07-26 17:40:00|8066.9|8057.9|8066.9|8058.9|8069.9|8060.9|8064.9|8055.9|2
1658857500000|2022-07-26 17:45:00|8065.9|8057.9|8064.9|8055.9|8065.9|8057.9|8063.9|8053.9|1
1658857800000|2022-07-26 17:50:00|8066.9|8056.9|8069.9|8059.9|8071.9|8064.9|8064.9|8055.9|14
1658858100000|2022-07-26 17:55:00|8068.9|8058.9|8067.2|8055.2|8069.9|8059.9|8061.4|8053.9|15
1658858400000|2022-07-26 18:00:00|8069.4|8057.4|8078.6|8066.6|8080.8|8068.8|8069.4|8057.4|0
1658858700000|2022-07-26 18:05:00|8078.5|8066.5|8069.4|8057.4|8083.2|8071.2|8069.3|8057.3|0
1658859000000|2022-07-26 18:10:00|8070.5|8058.5|8069.5|8057.5|8071.8|8059.8|8067.1|8055.1|0
1658859300000|2022-07-26 18:15:00|8071.7|8059.7|8064.9|8052.9|8071.7|8059.7|8062.7|8050.7|0
1658859600000|2022-07-26 18:20:00|8063.8|8051.8|8067.1|8055.1|8067.2|8055.2|8062.6|8050.6|0
1658859900000|2022-07-26 18:25:00|8066|8054|8058|8046|8066|8054|8058|8046|0
1658860200000|2022-07-26 18:30:00|8057.9|8045.9|8055.7|8043.7|8058|8046|8053.4|8041.4|0
1658860500000|2022-07-26 18:35:00|8056.8|8044.8|8052.4|8040.4|8058|8046|8052.4|8040.4|0
1658860800000|2022-07-26 18:40:00|8053.5|8041.5|8056.9|8044.9|8056.9|8044.9|8052.4|8040.4|0
1658861100000|2022-07-26 18:45:00|8056.8|8044.8|8056.8|8044.8|8059.2|8047.2|8054.6|8042.6|0
1658861400000|2022-07-26 18:50:00|8054.6|8042.6|8061.4|8049.4|8063.7|8051.7|8054.6|8042.6|0
1658861700000|2022-07-26 18:55:00|8061.3|8049.3|8063.6|8051.6|8063.7|8051.7|8059.1|8047.1|0
1658862000000|2022-07-26 19:00:00|8061.4|8049.4|8056.8|8044.8|8065.9|8053.9|8056.8|8044.8|0
1658862300000|2022-07-26 19:05:00|8059|8047|8052.3|8040.3|8059|8047|8052.2|8040.2|0
1658862600000|2022-07-26 19:10:00|8050.1|8038.1|8059.2|8047.2|8061.5|8049.5|8050.1|8038.1|0
1658862900000|2022-07-26 19:15:00|8059.3|8047.3|8059.3|8047.3|8061.6|8049.6|8059.2|8047.2|0
1658863200000|2022-07-26 19:20:00|8061.4|8049.4|8061.4|8049.4|8063.8|8051.8|8059.1|8047.1|0
1658863500000|2022-07-26 19:25:00|8061.3|8049.3|8061.5|8049.5|8063.7|8051.7|8059.1|8047.1|0
1658863800000|2022-07-26 19:30:00|8063.7|8051.7|8063.8|8051.8|8066|8054|8059.2|8047.2|0
1658864100000|2022-07-26 19:35:00|8063.7|8051.7|8063.9|8051.9|8063.9|8051.9|8057.1|8045.1|0
1658864400000|2022-07-26 19:40:00|8063.8|8051.8|8059.2|8047.2|8066.2|8054.2|8057|8045|0
1658864700000|2022-07-26 19:45:00|8059.3|8047.3|8059.2|8047.2|8061.5|8049.5|8056.8|8044.8|0
1658865000000|2022-07-26 19:50:00|8059.3|8047.3|8066.4|8054.4|8068.6|8056.6|8056.8|8044.8|0
1658865300000|2022-07-26 19:55:00|8066.5|8054.5|8055.2|8043.2|8068.7|8056.7|8055.1|8043.1|0
1658865600000|2022-07-26 20:00:00|8055|8043|8056.6|8044.6|8080.8|8068.8|8043.8|8031.8|0
1658865900000|2022-07-26 20:05:00|8056.4|8044.4|8074.2|8062.2|8075.5|8063.5|8056.2|8044.2|0
1658866200000|2022-07-26 20:10:00|8074.1|8062.1|8070.7|8058.7|8077.4|8065.4|8069.8|8057.8|0
1658866500000|2022-07-26 20:15:00|8070.8|8058.8|8071.2|8059.2|8074.9|8062.9|8068.7|8056.7|0
1658866800000|2022-07-26 20:20:00|8070.7|8058.7|8071.7|8059.7|8071.9|8059.9|8068.2|8056.2|0
1658867100000|2022-07-26 20:25:00|8071.6|8059.6|8071.9|8059.9|8072.3|8060.3|8068.7|8056.7|0
1658867400000|2022-07-26 20:30:00|8072.3|8060.3|8073.3|8061.3|8073.7|8061.7|8071.7|8059.7|0
1658867700000|2022-07-26 20:35:00|8073.7|8061.7|8075.8|8063.8|8078.7|8066.7|8073.3|8061.3|0
1658868000000|2022-07-26 20:40:00|8076|8064|8074.4|8062.4|8077.6|8065.6|8073.3|8061.3|0
1658868300000|2022-07-26 20:45:00|8075.3|8063.3|8078.3|8066.3|8079|8067|8074.2|8062.2|0
1658868600000|2022-07-26 20:50:00|8078.5|8066.5|8077.8|8065.8|8079|8067|8076.2|8064.2|0
1658868900000|2022-07-26 20:55:00|8076.9|8064.9|8083.1|8071.1|8083.3|8071.3|8076.3|8064.3|0
1658869200000|2022-07-26 21:00:00|8083.6|8071.6|8081.1|8069.1|8084.1|8072.1|8078.8|8066.8|0
1658869500000|2022-07-26 21:05:00|8081.6|8069.6|8084.3|8072.3|8084.3|8072.3|8081.1|8069.1|0
1658869800000|2022-07-26 21:10:00|8084.1|8072.1|8084.1|8072.1|8084.5|8072.5|8084.1|8072.1|0
1658870100000|2022-07-26 21:15:00|8083.9|8071.9|8084.8|8072.8|8085.2|8073.2|8083.9|8071.9|0
1658870400000|2022-07-26 21:20:00|8085|8073|8085|8073|8085.7|8073.7|8083.2|8071.2|0
1658870700000|2022-07-26 21:25:00|8084.3|8072.3|8085|8073|8086.4|8074.4|8084.3|8072.3|0
1658871000000|2022-07-26 21:30:00|8084.8|8072.8|8085.4|8073.4|8086.4|8074.4|8084.8|8072.8|0
1658871300000|2022-07-26 21:35:00|8085.5|8073.5|8084.3|8072.3|8085.9|8073.9|8083.6|8071.6|0
1658871600000|2022-07-26 21:40:00|8084.2|8072.2|8080.7|8068.7|8084.2|8072.2|8079.7|8067.7|0
1658871900000|2022-07-26 21:45:00|8081.1|8069.1|8081.1|8069.1|8081.6|8069.6|8080.4|8068.4|0
1658872200000|2022-07-26 21:50:00|8080.9|8068.9|8081.1|8069.1|8081.1|8069.1|8080.7|8068.7|0
1658872500000|2022-07-26 21:55:00|8081.6|8069.6|8084.3|8072.3|8085.2|8073.2|8081.3|8069.3|0
1658872800000|2022-07-26 22:00:00|8083.9|8071.9|8093.7|8081.7|8093.7|8081.7|8083.9|8071.9|0
1658873100000|2022-07-26 22:05:00|8094.6|8082.6|8112.6|8100.6|8112.6|8100.6|8093.9|8081.9|0
1658873400000|2022-07-26 22:10:00|8112.8|8100.8|8112.7|8100.7|8116.3|8104.3|8111.6|8099.6|0
1658873700000|2022-07-26 22:15:00|8112.9|8100.9|8106.1|8094.1|8112.9|8100.9|8105.7|8093.7|0
1658874000000|2022-07-26 22:20:00|8105.9|8093.9|8106.6|8094.6|8107.3|8095.3|8104.3|8092.3|0
1658874300000|2022-07-26 22:25:00|8106.8|8094.8|8103.1|8091.1|8106.8|8094.8|8103.1|8091.1|0
1658874600000|2022-07-26 22:30:00|8103.2|8091.2|8106.8|8094.8|8107.3|8095.3|8103.1|8091.1|0
1658874900000|2022-07-26 22:35:00|8107|8095|8098.6|8086.6|8107.3|8095.3|8098.6|8086.6|0
1658875200000|2022-07-26 22:40:00|8099|8087|8097|8085|8099.5|8087.5|8094.9|8082.9|0
1658875500000|2022-07-26 22:45:00|8097.4|8085.4|8094.5|8082.5|8098.6|8086.6|8093.8|8081.8|0
1658875800000|2022-07-26 22:50:00|8094.9|8082.9|8093.3|8081.3|8095.4|8083.4|8092.4|8080.4|0
1658876100000|2022-07-26 22:55:00|8093.4|8081.4|8095.6|8083.6|8096.1|8084.1|8093.3|8081.3|0
1658876400000|2022-07-26 23:00:00|8095.7|8083.7|8095.4|8083.4|8099|8087|8095.2|8083.2|0
1658876700000|2022-07-26 23:05:00|8095.9|8083.9|8097.7|8085.7|8098.6|8086.6|8094|8082|0
1658877000000|2022-07-26 23:10:00|8097.4|8085.4|8100.2|8088.2|8101.5|8089.5|8096.5|8084.5|0
1658877300000|2022-07-26 23:15:00|8100.4|8088.4|8100|8088|8101.5|8089.5|8098.6|8086.6|0
1658877600000|2022-07-26 23:20:00|8100.2|8088.2|8099.5|8087.5|8100.2|8088.2|8097.7|8085.7|0
1658877900000|2022-07-26 23:25:00|8099.3|8087.3|8102|8090|8102.2|8090.2|8099|8087|0
1658878200000|2022-07-26 23:30:00|8102.2|8090.2|8103.1|8091.1|8104.7|8092.7|8102.2|8090.2|0
1658878500000|2022-07-26 23:35:00|8103.2|8091.2|8106.3|8094.3|8107.3|8095.3|8103.2|8091.2|0
1658878800000|2022-07-26 23:40:00|8106.4|8094.4|8106.7|8094.7|8108.9|8096.9|8106.1|8094.1|0
1658879100000|2022-07-26 23:45:00|8107.2|8095.2|8105.4|8093.4|8107.2|8095.2|8101.8|8089.8|0
1658879400000|2022-07-26 23:50:00|8106.1|8094.1|8107.4|8095.4|8107.9|8095.9|8105.4|8093.4|0
1658879700000|2022-07-26 23:55:00|8107.5|8095.5|8103.8|8091.8|8107.9|8095.9|8103.3|8091.3|0
1658880000000|2022-07-27 00:00:00|8104|8092|8096.1|8084.1|8105.4|8093.4|8095.2|8083.2|0
1658880300000|2022-07-27 00:05:00|8096.6|8084.6|8101.6|8089.6|8102.7|8090.7|8096.6|8084.6|0
1658880600000|2022-07-27 00:10:00|8101.1|8089.1|8094.6|8082.6|8101.6|8089.6|8094.1|8082.1|0
1658880900000|2022-07-27 00:15:00|8094.8|8082.8|8113.7|8101.7|8125.1|8113.1|8094.8|8082.8|0
1658881200000|2022-07-27 00:20:00|8113.6|8101.6|8109.2|8097.2|8115.9|8103.9|8107|8095|0
1658881500000|2022-07-27 00:25:00|8107|8095|8107|8095|8109.2|8097.2|8104.8|8092.8|0
1658881800000|2022-07-27 00:30:00|8104.8|8092.8|8102.5|8090.5|8106.9|8094.9|8100.3|8088.3|0
1658882100000|2022-07-27 00:35:00|8102.2|8090.2|8100|8088|8102.3|8090.3|8097.8|8085.8|0
1658882400000|2022-07-27 00:40:00|8100.1|8088.1|8106.7|8094.7|8106.7|8094.7|8100|8088|0
1658882700000|2022-07-27 00:45:00|8107.8|8095.8|8104.4|8092.4|8108.9|8096.9|8102.2|8090.2|0
1658883000000|2022-07-27 00:50:00|8106.6|8094.6|8100|8088|8106.7|8094.7|8100|8088|0
1658883300000|2022-07-27 00:55:00|8100.1|8088.1|8102.2|8090.2|8104.5|8092.5|8100.1|8088.1|0
1658883600000|2022-07-27 01:00:00|8102.3|8090.3|8106.6|8094.6|8108.9|8096.9|8102.3|8090.3|0
1658883900000|2022-07-27 01:05:00|8104.4|8092.4|8104.4|8092.4|8106.6|8094.6|8104.4|8092.4|0
1658884200000|2022-07-27 01:10:00|8102.2|8090.2|8102.2|8090.2|8104.4|8092.4|8102.2|8090.2|0
1658884500000|2022-07-27 01:15:00|8100|8088|8095.5|8083.5|8103.3|8091.3|8093.2|8081.2|0
1658884800000|2022-07-27 01:20:00|8097.7|8085.7|8088.8|8076.8|8097.7|8085.7|8087.7|8075.7|0
1658885100000|2022-07-27 01:25:00|8088.9|8076.9|8084.4|8072.4|8088.9|8076.9|8082.2|8070.2|0
1658885400000|2022-07-27 01:30:00|8086.6|8074.6|8097.7|8085.7|8100|8088|8086.6|8074.6|0
1658885700000|2022-07-27 01:35:00|8095.5|8083.5|8095.5|8083.5|8099.9|8087.9|8095.4|8083.4|0
1658886000000|2022-07-27 01:40:00|8095.4|8083.4|8091|8079|8095.4|8083.4|8091|8079|0
1658886300000|2022-07-27 01:45:00|8093.2|8081.2|8091.1|8079.1|8095.5|8083.5|8091|8079|0
1658886600000|2022-07-27 01:50:00|8091|8079|8086.7|8074.7|8091.1|8079.1|8086.6|8074.6|0
1658886900000|2022-07-27 01:55:00|8086.6|8074.6|8086.7|8074.7|8088.9|8076.9|8084.5|8072.5|0
1658887200000|2022-07-27 02:00:00|8087.8|8075.8|8088.9|8076.9|8093.4|8081.4|8087.8|8075.8|0
1658887500000|2022-07-27 02:05:00|8087.8|8075.8|8088.9|8076.9|8091.1|8079.1|8086.7|8074.7|0
1658887800000|2022-07-27 02:10:00|8087.8|8075.8|8086.6|8074.6|8088.9|8076.9|8084.4|8072.4|0
1658888100000|2022-07-27 02:15:00|8086.7|8074.7|8086.7|8074.7|8086.7|8074.7|8084.4|8072.4|0
1658888400000|2022-07-27 02:20:00|8088.9|8076.9|8088.9|8076.9|8088.9|8076.9|8086.7|8074.7|0
1658888700000|2022-07-27 02:25:00|8086.7|8074.7|8086.6|8074.6|8086.7|8074.7|8086.6|8074.6|0
1658889000000|2022-07-27 02:30:00|8086.7|8074.7|8084.5|8072.5|8088.9|8076.9|8084.5|8072.5|0
1658889300000|2022-07-27 02:35:00|8082.3|8070.3|8086.7|8074.7|8086.7|8074.7|8082.3|8070.3|0
1658889600000|2022-07-27 02:40:00|8084.5|8072.5|8084.5|8072.5|8084.5|8072.5|8084.5|8072.5|0
1658889900000|2022-07-27 02:45:00|8086.7|8074.7|8086.7|8074.7|8088.9|8076.9|8086.6|8074.6|0
1658890200000|2022-07-27 02:50:00|8088.9|8076.9|8093.4|8081.4|8093.4|8081.4|8088.9|8076.9|0
1658890500000|2022-07-27 02:55:00|8093.3|8081.3|8091.2|8079.2|8093.4|8081.4|8091.1|8079.1|0
1658890800000|2022-07-27 03:00:00|8091.1|8079.1|8093.4|8081.4|8093.4|8081.4|8091.1|8079.1|0
1658891100000|2022-07-27 03:05:00|8091.2|8079.2|8093.4|8081.4|8095.6|8083.6|8091.2|8079.2|0
1658891400000|2022-07-27 03:10:00|8093.5|8081.5|8095.7|8083.7|8095.7|8083.7|8093.4|8081.4|0
1658891700000|2022-07-27 03:15:00|8097.9|8085.9|8095.6|8083.6|8097.9|8085.9|8093.4|8081.4|0
1658892000000|2022-07-27 03:20:00|8095.7|8083.7|8093.5|8081.5|8095.7|8083.7|8093.4|8081.4|0
1658892300000|2022-07-27 03:25:00|8093.4|8081.4|8093.4|8081.4|8093.5|8081.5|8093.4|8081.4|0
1658892600000|2022-07-27 03:30:00|8095.6|8083.6|8093.4|8081.4|8095.6|8083.6|8091.2|8079.2|0
1658892900000|2022-07-27 03:35:00|8091.2|8079.2|8091.2|8079.2|8091.2|8079.2|8091.2|8079.2|0
1658893500000|2022-07-27 03:45:00|8092.3|8080.3|8091.2|8079.2|8093.4|8081.4|8091.2|8079.2|0
1658893800000|2022-07-27 03:50:00|8093.4|8081.4|8093.4|8081.4|8093.4|8081.4|8092.3|8080.3|0
1658894700000|2022-07-27 04:05:00|8095.6|8083.6|8095.6|8083.6|8095.6|8083.6|8095.6|8083.6|0
1658895000000|2022-07-27 04:10:00|8095.7|8083.7|8095.7|8083.7|8095.7|8083.7|8093.5|8081.5|0
1658895300000|2022-07-27 04:15:00|8097.9|8085.9|8096.8|8084.8|8097.9|8085.9|8095.7|8083.7|0
1658895600000|2022-07-27 04:20:00|8097.9|8085.9|8097.9|8085.9|8097.9|8085.9|8095.7|8083.7|0
1658896200000|2022-07-27 04:30:00|8100.1|8088.1|8097.8|8085.8|8100.1|8088.1|8097.8|8085.8|0
1658896500000|2022-07-27 04:35:00|8097.9|8085.9|8099|8087|8100.1|8088.1|8097.8|8085.8|0
1658896800000|2022-07-27 04:40:00|8100.1|8088.1|8102.4|8090.4|8102.4|8090.4|8099|8087|0
1658897100000|2022-07-27 04:45:00|8102.3|8090.3|8111.3|8099.3|8111.3|8099.3|8100.2|8088.2|0
1658897400000|2022-07-27 04:50:00|8111.4|8099.4|8107|8095|8111.4|8099.4|8106.9|8094.9|0
1658897700000|2022-07-27 04:55:00|8106.9|8094.9|8109.2|8097.2|8109.2|8097.2|8106.9|8094.9|0
1658898000000|2022-07-27 05:00:00|8111.4|8099.4|8109.1|8097.1|8111.4|8099.4|8109.1|8097.1|0
1658898300000|2022-07-27 05:05:00|8106.9|8094.9|8106.9|8094.9|8106.9|8094.9|8106.9|8094.9|0
1658898600000|2022-07-27 05:10:00|8107|8095|8109.2|8097.2|8109.2|8097.2|8107|8095|0
1658898900000|2022-07-27 05:15:00|8111.4|8099.4|8109.1|8097.1|8111.5|8099.5|8109.1|8097.1|0
1658899200000|2022-07-27 05:20:00|8109.2|8097.2|8106.9|8094.9|8109.2|8097.2|8106.9|8094.9|0
1658899500000|2022-07-27 05:25:00|8104.7|8092.7|8111.4|8099.4|8111.4|8099.4|8104.7|8092.7|0
1658899800000|2022-07-27 05:30:00|8112.5|8100.5|8115|8103|8119.4|8107.4|8111.4|8099.4|0
1658900100000|2022-07-27 05:35:00|8115.1|8103.1|8108.4|8096.4|8115.1|8103.1|8108.4|8096.4|0
1658900400000|2022-07-27 05:40:00|8108.3|8096.3|8110.6|8098.6|8110.6|8098.6|8106.2|8094.2|0
1658900700000|2022-07-27 05:45:00|8108.4|8096.4|8103.9|8091.9|8110.6|8098.6|8103.9|8091.9|0
1658901000000|2022-07-27 05:50:00|8104|8092|8099.5|8087.5|8110.5|8098.5|8099.4|8087.4|0
1658901300000|2022-07-27 05:55:00|8101.7|8089.7|8099.5|8087.5|8103.9|8091.9|8099.5|8087.5|0
1658901600000|2022-07-27 06:00:00|8101.7|8089.7|8091.9|8086.9|8101.7|8089.7|8080.9|8075.9|46
1658901900000|2022-07-27 06:05:00|8092.4|8087.4|8092.9|8087.9|8096.4|8091.4|8088.4|8083.4|42
1658902200000|2022-07-27 06:10:00|8093.4|8088.4|8094.4|8089.4|8095.4|8090.4|8092.4|8087.4|20
1658902500000|2022-07-27 06:15:00|8094.9|8089.9|8091.4|8086.4|8095.9|8090.9|8089.4|8084.4|65
1658902800000|2022-07-27 06:20:00|8090.9|8085.9|8093.4|8088.4|8095.4|8090.4|8089.4|8084.4|7
1658903100000|2022-07-27 06:25:00|8092.9|8087.9|8097.9|8092.9|8100.4|8095.4|8090.9|8085.9|12
1658903400000|2022-07-27 06:30:00|8097.4|8092.4|8104.4|8099.4|8104.4|8099.4|8097.4|8092.4|40
1658903700000|2022-07-27 06:35:00|8103.4|8098.4|8105.9|8100.9|8108.9|8103.9|8102.9|8097.9|30
1658904000000|2022-07-27 06:40:00|8106.4|8101.4|8104.4|8099.4|8107.4|8102.4|8102.9|8097.9|9
1658904300000|2022-07-27 06:45:00|8104.9|8099.9|8101.4|8096.4|8104.9|8099.9|8100.4|8095.4|3
1658904600000|2022-07-27 06:50:00|8101.9|8096.9|8104.9|8099.9|8105.9|8100.9|8099.4|8094.4|17
1658904900000|2022-07-27 06:55:00|8104.4|8099.4|8096.9|8091.9|8105.4|8100.4|8096.9|8091.9|35
1658905200000|2022-07-27 07:00:00|8098.4|8093.4|8109.9|8104.9|8128.9|8123.9|8095.4|8090.4|628
1658905500000|2022-07-27 07:05:00|8110.4|8105.4|8106.9|8101.9|8117.9|8112.9|8104.9|8099.9|219
1658905800000|2022-07-27 07:10:00|8107.4|8102.4|8105.4|8100.4|8110.4|8105.4|8096.9|8091.9|164
1658906100000|2022-07-27 07:15:00|8105.9|8100.9|8106.9|8101.9|8115.9|8110.9|8104.9|8099.9|77
1658906400000|2022-07-27 07:20:00|8106.4|8101.4|8102.9|8097.9|8109.9|8104.9|8099.4|8094.4|108
1658906700000|2022-07-27 07:25:00|8102.4|8097.4|8098.9|8093.9|8106.9|8101.9|8096.4|8091.4|168
1658907000000|2022-07-27 07:30:00|8099.4|8094.4|8096.4|8091.4|8099.9|8094.9|8090.4|8085.4|107
1658907300000|2022-07-27 07:35:00|8096.9|8091.9|8097.9|8092.9|8100.9|8095.9|8094.4|8089.4|53
1658907600000|2022-07-27 07:40:00|8097.5|8092.5|8091|8086|8098.5|8093.5|8087|8082|65
1658907900000|2022-07-27 07:45:00|8091.5|8086.5|8090|8085|8099|8094|8090|8085|89
1658908200000|2022-07-27 07:50:00|8090.5|8085.5|8075|8070|8092.5|8087.5|8075|8070|96
1658908500000|2022-07-27 07:55:00|8074.5|8069.5|8076.5|8071.5|8082.5|8077.5|8073.5|8068.5|84
1658908800000|2022-07-27 08:00:00|8076|8071|8071|8066|8076.5|8071.5|8064.5|8059.5|113
1658909100000|2022-07-27 08:05:00|8071.5|8066.5|8070.5|8065.5|8080.5|8075.5|8068|8063|104
1658909400000|2022-07-27 08:10:00|8071.5|8066.5|8078|8073|8078|8073|8071|8066|111
1658909700000|2022-07-27 08:15:00|8078.5|8073.5|8067.5|8062.5|8083.5|8078.5|8067.5|8062.5|65
1658910000000|2022-07-27 08:20:00|8068|8063|8063.5|8058.5|8076|8071|8063.5|8058.5|69
1658910300000|2022-07-27 08:25:00|8063|8058|8068.5|8063.5|8071|8066|8062.5|8057.5|81
1658910600000|2022-07-27 08:30:00|8069|8064|8071|8066|8071.5|8066.5|8066|8061|38
1658910900000|2022-07-27 08:35:00|8071.5|8066.5|8060|8055|8075.5|8070.5|8058|8053|52
1658911200000|2022-07-27 08:40:00|8061|8056|8078|8073|8078|8073|8056.5|8051.5|109
1658911500000|2022-07-27 08:45:00|8078.5|8073.5|8068.5|8063.5|8079|8074|8065.5|8060.5|105
1658911800000|2022-07-27 08:50:00|8069|8064|8066.5|8061.5|8073|8068|8064.5|8059.5|87
1658912100000|2022-07-27 08:55:00|8066|8061|8065.5|8060.5|8073.5|8068.5|8064.5|8059.5|44
1658912400000|2022-07-27 09:00:00|8066|8061|8073.5|8068.5|8076.5|8071.5|8066|8061|45
1658912700000|2022-07-27 09:05:00|8073|8068|8071.5|8066.5|8076|8071|8068.5|8063.5|22
1658913000000|2022-07-27 09:10:00|8071|8066|8066.5|8061.5|8071|8066|8063.5|8058.5|46
1658913300000|2022-07-27 09:15:00|8067|8062|8069.5|8064.5|8071.5|8066.5|8065.5|8060.5|23
1658913600000|2022-07-27 09:20:00|8070|8065|8061.5|8056.5|8071.5|8066.5|8061|8056|50
1658913900000|2022-07-27 09:25:00|8062|8057|8061|8056|8066|8061|8061|8056|54
1658914200000|2022-07-27 09:30:00|8061.5|8056.5|8068.5|8063.5|8071|8066|8061.5|8056.5|47
1658914500000|2022-07-27 09:35:00|8069|8064|8070|8065|8074.5|8069.5|8066|8061|180
1658914800000|2022-07-27 09:40:00|8070.5|8065.5|8069|8064|8072.5|8067.5|8066|8061|19
1658915100000|2022-07-27 09:45:00|8069.5|8064.5|8070.5|8065.5|8072|8067|8066.5|8061.5|15
1658915400000|2022-07-27 09:50:00|8071|8066|8075.5|8070.5|8077|8072|8070.5|8065.5|29
1658915700000|2022-07-27 09:55:00|8076|8071|8075.5|8070.5|8077.5|8072.5|8070|8065|32
1658916000000|2022-07-27 10:00:00|8076|8071|8077.5|8072.5|8077.5|8072.5|8073.5|8068.5|27
1658916300000|2022-07-27 10:05:00|8077|8072|8085.5|8080.5|8086|8081|8075.5|8070.5|44
1658916600000|2022-07-27 10:10:00|8085|8080|8088.5|8083.5|8088.5|8083.5|8078.5|8073.5|33
1658916900000|2022-07-27 10:15:00|8089|8084|8083.5|8078.5|8089.5|8084.5|8082|8077|45
1658917200000|2022-07-27 10:20:00|8083|8078|8078|8073|8083.5|8078.5|8074.5|8069.5|38
1658917500000|2022-07-27 10:25:00|8077.5|8072.5|8077.5|8072.5|8083.5|8078.5|8077.5|8072.5|32
1658917800000|2022-07-27 10:30:00|8078|8073|8085.5|8080.5|8087|8082|8075.5|8070.5|22
1658918100000|2022-07-27 10:35:00|8086.5|8081.5|8089.5|8084.5|8089.5|8084.5|8085.5|8080.5|26
1658918400000|2022-07-27 10:40:00|8090|8085|8087|8082|8092|8087|8087|8082|22
1658918700000|2022-07-27 10:45:00|8086.5|8081.5|8084|8079|8088.5|8083.5|8083|8078|29
1658919000000|2022-07-27 10:50:00|8084.5|8079.5|8086.5|8081.5|8088.5|8083.5|8084|8079|18
1658919300000|2022-07-27 10:55:00|8087|8082|8094.5|8089.5|8095.5|8090.5|8086.5|8081.5|43
1658919600000|2022-07-27 11:00:00|8093|8088|8085.5|8080.5|8093.5|8088.5|8082|8077|56
1658919900000|2022-07-27 11:05:00|8086|8081|8081|8076|8088|8083|8078.5|8073.5|23
1658920200000|2022-07-27 11:10:00|8080.5|8075.5|8089.5|8084.5|8090|8085|8080.5|8075.5|46
1658920500000|2022-07-27 11:15:00|8089|8084|8089.5|8084.5|8090.5|8085.5|8086.5|8081.5|32
1658920800000|2022-07-27 11:20:00|8090|8085|8098|8093|8098|8093|8087.5|8082.5|38
1658921100000|2022-07-27 11:25:00|8097.5|8092.5|8103.5|8098.5|8104.5|8099.5|8097|8092|50
1658921400000|2022-07-27 11:30:00|8104|8099|8103.5|8098.5|8107|8102|8102.5|8097.5|44
1658921700000|2022-07-27 11:35:00|8103|8098|8103|8098|8106|8101|8101|8096|22
1658922000000|2022-07-27 11:40:00|8103.6|8098.6|8105.1|8100.1|8106.1|8101.1|8103.1|8098.1|20
1658922300000|2022-07-27 11:45:00|8105.6|8100.6|8103.1|8098.1|8109.6|8104.6|8101.6|8096.6|38
1658922600000|2022-07-27 11:50:00|8104.1|8099.1|8104.1|8099.1|8108.1|8103.1|8103.1|8098.1|9
1658922900000|2022-07-27 11:55:00|8104.6|8099.6|8111.1|8106.1|8112.6|8107.6|8104.1|8099.1|47
1658923200000|2022-07-27 12:00:00|8110.6|8105.6|8115.1|8110.1|8115.1|8110.1|8108.1|8103.1|37
1658923500000|2022-07-27 12:05:00|8115.6|8110.6|8115.1|8110.1|8118.6|8113.6|8113.1|8108.1|48
1658923800000|2022-07-27 12:10:00|8114.6|8109.6|8116.6|8111.6|8118.6|8113.6|8112.6|8107.6|28
1658924100000|2022-07-27 12:15:00|8117.1|8112.1|8122.6|8117.6|8124.1|8119.1|8116.1|8111.1|45
1658924400000|2022-07-27 12:20:00|8122.1|8117.1|8118.1|8113.1|8124.1|8119.1|8118.1|8113.1|22
1658924700000|2022-07-27 12:25:00|8118.6|8113.6|8116.1|8111.1|8118.6|8113.6|8115.1|8110.1|23
1658925000000|2022-07-27 12:30:00|8114.1|8109.1|8125.1|8120.1|8125.6|8120.6|8112.1|8107.1|61
1658925300000|2022-07-27 12:35:00|8124.6|8119.6|8126.1|8121.1|8128.1|8123.1|8121.6|8116.6|145
1658925600000|2022-07-27 12:40:00|8125.6|8120.6|8124.6|8119.6|8127.1|8122.1|8122.1|8117.1|42
1658925900000|2022-07-27 12:45:00|8124.1|8119.1|8125.6|8120.6|8125.6|8120.6|8121.6|8116.6|47
1658926200000|2022-07-27 12:50:00|8126.6|8121.6|8130.6|8125.6|8133.6|8128.6|8125.6|8120.6|55
1658926500000|2022-07-27 12:55:00|8131.1|8126.1|8129.6|8124.6|8131.1|8126.1|8125.1|8120.1|21
1658926800000|2022-07-27 13:00:00|8129.1|8124.1|8131.6|8126.6|8132.1|8127.1|8125.1|8120.1|27
1658927100000|2022-07-27 13:05:00|8132.6|8127.6|8124.6|8119.6|8136.6|8131.6|8124.6|8119.6|184
1658927400000|2022-07-27 13:10:00|8124.1|8119.1|8130.1|8125.1|8130.1|8125.1|8122.1|8117.1|16
1658927700000|2022-07-27 13:15:00|8129.6|8124.6|8137.1|8132.1|8137.1|8132.1|8127.1|8122.1|40
1658928000000|2022-07-27 13:20:00|8136.6|8131.6|8127.1|8122.1|8140.1|8135.1|8116.6|8111.6|345
1658928300000|2022-07-27 13:25:00|8126.6|8121.6|8122.1|8117.1|8127.1|8122.1|8118.6|8113.6|52
1658928600000|2022-07-27 13:30:00|8121.6|8116.6|8117.6|8112.6|8127.1|8122.1|8114.1|8109.1|111
1658928900000|2022-07-27 13:35:00|8118.1|8113.1|8123.1|8118.1|8129.1|8124.1|8116.1|8111.1|80
1658929200000|2022-07-27 13:40:00|8123.6|8118.6|8126.1|8121.1|8127.1|8122.1|8118.6|8113.6|62
1658929500000|2022-07-27 13:45:00|8126.6|8121.6|8127.1|8122.1|8129.6|8124.6|8123.1|8118.1|46
1658929800000|2022-07-27 13:50:00|8127.6|8122.6|8123.1|8118.1|8129.1|8124.1|8121.6|8116.6|50
1658930100000|2022-07-27 13:55:00|8123.6|8118.6|8130.6|8125.6|8134.1|8129.1|8122.6|8117.6|46
1658930400000|2022-07-27 14:00:00|8130.1|8125.1|8134.1|8129.1|8134.1|8129.1|8128.1|8123.1|72
1658930700000|2022-07-27 14:05:00|8134.6|8129.6|8128.1|8123.1|8135.6|8130.6|8122.6|8117.6|57
1658931000000|2022-07-27 14:10:00|8128.6|8123.6|8142.6|8137.6|8143.1|8138.1|8128.6|8123.6|107
1658931300000|2022-07-27 14:15:00|8142.1|8137.1|8151.1|8146.1|8151.1|8146.1|8140.6|8135.6|130
1658931600000|2022-07-27 14:20:00|8151.6|8146.6|8144.6|8139.6|8153.6|8148.6|8144.6|8139.6|143
1658931900000|2022-07-27 14:25:00|8145.1|8140.1|8146.6|8141.6|8150.1|8145.1|8143.6|8138.6|79
1658932200000|2022-07-27 14:30:00|8147.1|8142.1|8142.6|8137.6|8148.1|8143.1|8139.6|8134.6|50
1658932500000|2022-07-27 14:35:00|8143.1|8138.1|8141.1|8136.1|8144.1|8139.1|8138.6|8133.6|76
1658932800000|2022-07-27 14:40:00|8140.6|8135.6|8146.1|8141.1|8146.1|8141.1|8138.1|8133.1|76
1658933100000|2022-07-27 14:45:00|8146.6|8141.6|8142.1|8137.1|8146.6|8141.6|8141.1|8136.1|40
1658933400000|2022-07-27 14:50:00|8141.6|8136.6|8140.1|8135.1|8142.1|8137.1|8139.1|8134.1|56
1658933700000|2022-07-27 14:55:00|8140.6|8135.6|8137.1|8132.1|8143.6|8138.6|8136.6|8131.6|38
1658934000000|2022-07-27 15:00:00|8136.6|8131.6|8141.1|8136.1|8145.6|8140.6|8136.6|8131.6|73
1658934300000|2022-07-27 15:05:00|8141.6|8136.6|8129.6|8124.6|8142.6|8137.6|8127.6|8122.6|86
1658934600000|2022-07-27 15:10:00|8130.1|8125.1|8131.1|8126.1|8131.6|8126.6|8125.6|8120.6|48
1658934900000|2022-07-27 15:15:00|8130.6|8125.6|8131.1|8126.1|8134.6|8129.6|8130.6|8125.6|42
1658935200000|2022-07-27 15:20:00|8131.6|8126.6|8136.1|8131.1|8138.6|8133.6|8131.6|8126.6|149
1658935500000|2022-07-27 15:25:00|8135.6|8130.6|8132.6|8127.6|8135.6|8130.6|8128.1|8123.1|222
1658935800000|2022-07-27 15:30:00|8133.1|8127.1|8127.1|8120.1|8137.1|8130.1|8124.1|8117.1|544
1658936100000|2022-07-27 15:35:00|8126.1|8119.1|8124.1|8118.1|8128.1|8122.1|8124.1|8118.1|141
1658936400000|2022-07-27 15:40:00|8123.1|8117.1|8126.1|8119.1|8126.1|8120.1|8120.1|8114.1|77
1658936700000|2022-07-27 15:45:00|8125.1|8118.1|8122.1|8116.1|8126.1|8119.1|8120.1|8113.1|35
1658937000000|2022-07-27 15:50:00|8123.1|8117.1|8123.1|8117.1|8126.1|8120.1|8121.1|8114.1|26
1658937300000|2022-07-27 15:55:00|8124.1|8118.1|8127.1|8121.1|8128.1|8121.1|8123.1|8116.1|22
1658937600000|2022-07-27 16:00:00|8128.1|8122.1|8131.1|8124.1|8133.1|8126.1|8128.1|8122.1|23
1658937900000|2022-07-27 16:05:00|8132.1|8125.1|8130.1|8123.1|8132.1|8125.1|8128.1|8121.1|6
1658938200000|2022-07-27 16:10:00|8129.1|8122.1|8125.1|8118.1|8129.1|8123.1|8125.1|8118.1|11
1658938500000|2022-07-27 16:15:00|8124.1|8117.1|8125.1|8118.1|8125.1|8119.1|8123.1|8117.1|10
1658938800000|2022-07-27 16:20:00|8124.1|8117.1|8131.1|8124.1|8131.1|8124.1|8124.1|8117.1|20
1658939100000|2022-07-27 16:25:00|8133.1|8126.1|8136.1|8130.1|8136.1|8130.1|8133.1|8125.1|23
1658939400000|2022-07-27 16:30:00|8135.1|8129.1|8137.1|8130.1|8137.1|8131.1|8134.1|8127.1|21
1658939700000|2022-07-27 16:35:00|8138.1|8131.1|8133.1|8127.1|8138.1|8131.1|8133.1|8127.1|2
1658940000000|2022-07-27 16:40:00|8134.1|8128.1|8132.1|8125.1|8136.1|8129.1|8132.1|8125.1|11
1658940300000|2022-07-27 16:45:00|8133.1|8126.1|8131.1|8124.1|8134.1|8127.1|8130.1|8124.1|4
1658940600000|2022-07-27 16:50:00|8132.1|8125.1|8132.1|8125.1|8133.1|8126.1|8131.1|8125.1|2
1658940900000|2022-07-27 16:55:00|8131.1|8124.1|8129.1|8121.1|8131.1|8124.1|8126.1|8119.1|5
1658941200000|2022-07-27 17:00:00|8128.1|8120.1|8125.1|8117.1|8128.1|8121.1|8123.1|8116.1|4
1658941500000|2022-07-27 17:05:00|8124.1|8118.1|8125.1|8117.1|8125.1|8118.1|8123.1|8116.1|3
1658941800000|2022-07-27 17:10:00|8124.1|8118.1|8125.1|8118.1|8125.1|8118.1|8120.1|8112.1|8
1658942100000|2022-07-27 17:15:00|8124.1|8117.1|8120.1|8113.1|8125.1|8118.1|8120.1|8112.1|2
1658942400000|2022-07-27 17:20:00|8119.1|8114.1|8118.1|8111.1|8123.1|8115.1|8118.1|8111.1|7
1658942700000|2022-07-27 17:25:00|8117.1|8110.1|8119.1|8112.1|8119.1|8113.1|8116.1|8110.1|5
1658943000000|2022-07-27 17:30:00|8118.1|8111.1|8122.1|8114.1|8124.1|8116.1|8118.1|8111.1|3
1658943300000|2022-07-27 17:35:00|8121.1|8113.1|8118.1|8112.1|8122.1|8114.1|8118.1|8112.1|6
1658943600000|2022-07-27 17:40:00|8120.1|8114.1|8118.1|8111.1|8122.1|8114.1|8118.1|8111.1|3
1658943900000|2022-07-27 17:45:00|8117.1|8110.1|8123.1|8115.1|8123.1|8116.1|8116.1|8110.1|15
1658944200000|2022-07-27 17:50:00|8122.1|8114.1|8121.1|8111.1|8122.1|8114.1|8120.1|8111.1|11
1658944500000|2022-07-27 17:55:00|8122.1|8110.1|8121.9|8109.9|8122.1|8112.1|8113.1|8105.1|16
1658944800000|2022-07-27 18:00:00|8122|8110|8136.6|8124.6|8145.7|8133.7|8120.9|8108.9|0
1658945100000|2022-07-27 18:05:00|8136.5|8124.5|8118.2|8106.2|8136.5|8124.5|8115.9|8103.9|0
1658945400000|2022-07-27 18:10:00|8118.3|8106.3|8127.3|8115.3|8132|8120|8118.2|8106.2|0
1658945700000|2022-07-27 18:15:00|8128.4|8116.4|8134.1|8122.1|8138.6|8126.6|8127.3|8115.3|0
1658946000000|2022-07-27 18:20:00|8134|8122|8125.1|8113.1|8136.4|8124.4|8125|8113|0
1658946300000|2022-07-27 18:25:00|8125|8113|8132|8120|8136.5|8124.5|8122.9|8110.9|0
1658946600000|2022-07-27 18:30:00|8131.9|8119.9|8128.1|8116.1|8136.5|8124.5|8120.3|8108.3|0
1658946900000|2022-07-27 18:35:00|8127|8115|8165.6|8153.6|8165.6|8153.6|8127|8115|0
1658947200000|2022-07-27 18:40:00|8165.7|8153.7|8179.3|8167.3|8183.7|8171.7|8165.7|8153.7|0
1658947500000|2022-07-27 18:45:00|8181.4|8169.4|8170.6|8158.6|8182.3|8170.3|8168.4|8156.4|0
1658947800000|2022-07-27 18:50:00|8170.7|8158.7|8177.4|8165.4|8183.5|8171.5|8163.9|8151.9|0
1658948100000|2022-07-27 18:55:00|8177.5|8165.5|8163.9|8151.9|8182|8170|8157|8145|0
1658948400000|2022-07-27 19:00:00|8166.1|8154.1|8178.9|8166.9|8180|8168|8159.3|8147.3|0
1658948700000|2022-07-27 19:05:00|8177.8|8165.8|8182.1|8170.1|8186.5|8174.5|8173.2|8161.2|0
1658949000000|2022-07-27 19:10:00|8182.2|8170.2|8182.1|8170.1|8186.7|8174.7|8175.5|8163.5|0
1658949300000|2022-07-27 19:15:00|8182.2|8170.2|8184.1|8172.1|8191.2|8179.2|8179.8|8167.8|0
1658949600000|2022-07-27 19:20:00|8184.2|8172.2|8195.6|8183.6|8195.6|8183.6|8181.8|8169.8|0
1658949900000|2022-07-27 19:25:00|8194.5|8182.5|8214|8202|8214|8202|8193.4|8181.4|0
1658950200000|2022-07-27 19:30:00|8211.8|8199.8|8209.2|8197.2|8214|8202|8204.9|8192.9|0
1658950500000|2022-07-27 19:35:00|8209.3|8197.3|8202.6|8190.6|8209.3|8197.3|8200.1|8188.1|0
1658950800000|2022-07-27 19:40:00|8202.7|8190.7|8205.1|8193.1|8209.6|8197.6|8200.4|8188.4|0
1658951100000|2022-07-27 19:45:00|8205|8193|8200.5|8188.5|8207.3|8195.3|8200.4|8188.4|0
1658951400000|2022-07-27 19:50:00|8202.7|8190.7|8202.1|8190.1|8202.7|8190.7|8190.8|8178.8|0
1658951700000|2022-07-27 19:55:00|8199.9|8187.9|8197.1|8185.1|8206.4|8194.4|8197|8185|0
1658952000000|2022-07-27 20:00:00|8197.6|8185.6|8190.5|8178.5|8197.6|8185.6|8188.5|8176.5|0
1658952300000|2022-07-27 20:05:00|8190.6|8178.6|8187.3|8175.3|8191.9|8179.9|8180.7|8168.7|0
1658952600000|2022-07-27 20:10:00|8187.1|8175.1|8183.7|8171.7|8187.1|8175.1|8182.3|8170.3|0
1658952900000|2022-07-27 20:15:00|8183.9|8171.9|8184.8|8172.8|8188.5|8176.5|8183.7|8171.7|0
1658953200000|2022-07-27 20:20:00|8184.4|8172.4|8192.6|8180.6|8196.7|8184.7|8183.7|8171.7|0
1658953500000|2022-07-27 20:25:00|8192.1|8180.1|8191|8179|8194.9|8182.9|8190.5|8178.5|0
1658953800000|2022-07-27 20:30:00|8190.5|8178.5|8192.4|8180.4|8192.4|8180.4|8190.5|8178.5|0
1658954100000|2022-07-27 20:35:00|8192.6|8180.6|8191.4|8179.4|8194.6|8182.6|8190.5|8178.5|0
1658954400000|2022-07-27 20:40:00|8191.5|8179.5|8191|8179|8192.1|8180.1|8190.5|8178.5|0
1658954700000|2022-07-27 20:45:00|8191.4|8179.4|8191.9|8179.9|8191.9|8179.9|8190.5|8178.5|0
1658955000000|2022-07-27 20:50:00|8191.7|8179.7|8188.7|8176.7|8191.9|8179.9|8188.7|8176.7|0
1658955300000|2022-07-27 20:55:00|8188.8|8176.8|8189.2|8177.2|8189.9|8177.9|8188.7|8176.7|0
1658955600000|2022-07-27 21:00:00|8189|8177|8188.2|8176.2|8189.2|8177.2|8187.8|8175.8|0
1658955900000|2022-07-27 21:05:00|8188.3|8176.3|8189.1|8177.1|8189.8|8177.8|8187.5|8175.5|0
1658956200000|2022-07-27 21:10:00|8189.2|8177.2|8190|8178|8190.7|8178.7|8188.9|8176.9|0
1658956500000|2022-07-27 21:15:00|8189.8|8177.8|8190|8178|8190.7|8178.7|8189.1|8177.1|0
1658956800000|2022-07-27 21:20:00|8190.1|8178.1|8190.3|8178.3|8190.7|8178.7|8190|8178|0
1658957100000|2022-07-27 21:25:00|8190.5|8178.5|8190.5|8178.5|8190.7|8178.7|8190|8178|0
1658957400000|2022-07-27 21:30:00|8190.7|8178.7|8191.2|8179.2|8191.2|8179.2|8190.7|8178.7|0
1658957700000|2022-07-27 21:35:00|8191|8179|8190|8178|8191|8179|8189.6|8177.6|0
1658958000000|2022-07-27 21:40:00|8189.8|8177.8|8189.8|8177.8|8189.8|8177.8|8189.4|8177.4|0
1658958300000|2022-07-27 21:45:00|8189.6|8177.6|8189.1|8177.1|8189.8|8177.8|8189.1|8177.1|0
1658958600000|2022-07-27 21:50:00|8189.4|8177.4|8189.6|8177.6|8190.3|8178.3|8188.9|8176.9|0
1658958900000|2022-07-27 21:55:00|8189.4|8177.4|8189.6|8177.6|8190.5|8178.5|8188.9|8176.9|0
1658959200000|2022-07-27 22:00:00|8190|8178|8189.4|8177.4|8191.6|8179.6|8185.3|8173.3|0
1658959500000|2022-07-27 22:05:00|8189.8|8177.8|8186.4|8174.4|8189.8|8177.8|8185.3|8173.3|0
1658959800000|2022-07-27 22:10:00|8187.1|8175.1|8186.4|8174.4|8187.8|8175.8|8185.7|8173.7|0
1658960100000|2022-07-27 22:15:00|8186.2|8174.2|8187.8|8175.8|8187.8|8175.8|8185.7|8173.7|0
1658960400000|2022-07-27 22:20:00|8187.3|8175.3|8186.2|8174.2|8187.3|8175.3|8186.2|8174.2|0
1658960700000|2022-07-27 22:25:00|8185.7|8173.7|8186.4|8174.4|8186.9|8174.9|8185.7|8173.7|0
1658961000000|2022-07-27 22:30:00|8186.9|8174.9|8189.6|8177.6|8191|8179|8186.2|8174.2|0
1658961300000|2022-07-27 22:35:00|8189.4|8177.4|8188.2|8176.2|8189.4|8177.4|8186.2|8174.2|0
1658961600000|2022-07-27 22:40:00|8187.8|8175.8|8186.4|8174.4|8188|8176|8185.9|8173.9|0
1658961900000|2022-07-27 22:45:00|8186.9|8174.9|8188.2|8176.2|8188.9|8176.9|8186.9|8174.9|0
1658962200000|2022-07-27 22:50:00|8187.8|8175.8|8188.2|8176.2|8188.9|8176.9|8187.3|8175.3|0
1658962500000|2022-07-27 22:55:00|8188|8176|8188.2|8176.2|8188.2|8176.2|8186.9|8174.9|0
1658962800000|2022-07-27 23:00:00|8188.5|8176.5|8189.8|8177.8|8189.8|8177.8|8187.8|8175.8|0
1658963100000|2022-07-27 23:05:00|8190|8178|8191|8179|8192.6|8180.6|8188.5|8176.5|0
1658963400000|2022-07-27 23:10:00|8190.7|8178.7|8191.5|8179.5|8191.9|8179.9|8189.6|8177.6|0
1658963700000|2022-07-27 23:15:00|8191.7|8179.7|8189.4|8177.4|8192.3|8180.3|8189.4|8177.4|0
1658964000000|2022-07-27 23:20:00|8189.2|8177.2|8189.8|8177.8|8190.1|8178.1|8188.5|8176.5|0
1658964300000|2022-07-27 23:25:00|8189.4|8177.4|8190.1|8178.1|8190.5|8178.5|8188.5|8176.5|0
1658964600000|2022-07-27 23:30:00|8189.8|8177.8|8190.5|8178.5|8190.5|8178.5|8187.8|8175.8|0
1658964900000|2022-07-27 23:35:00|8190.6|8178.6|8188|8176|8191|8179|8187.3|8175.3|0
1658965200000|2022-07-27 23:40:00|8188.3|8176.3|8188.3|8176.3|8188.9|8176.9|8187.8|8175.8|0
1658965500000|2022-07-27 23:45:00|8188.2|8176.2|8191|8179|8191|8179|8186.4|8174.4|0
1658965800000|2022-07-27 23:50:00|8191.4|8179.4|8188|8176|8192.3|8180.3|8188|8176|0
1658966100000|2022-07-27 23:55:00|8187.8|8175.8|8187.3|8175.3|8188.5|8176.5|8185.3|8173.3|0
1658966400000|2022-07-28 00:00:00|8187.4|8175.4|8185.3|8173.3|8191|8179|8184.8|8172.8|0
1658966700000|2022-07-28 00:05:00|8185.5|8173.5|8183.9|8171.9|8188.5|8176.5|8183.2|8171.2|0
1658967000000|2022-07-28 00:10:00|8184.2|8172.2|8182.8|8170.8|8184.8|8172.8|8182.1|8170.1|0
1658967300000|2022-07-28 00:15:00|8182.3|8170.3|8179.7|8167.7|8186.3|8174.3|8175.3|8163.3|0
1658967600000|2022-07-28 00:20:00|8177.5|8165.5|8175.3|8163.3|8179.7|8167.7|8175.3|8163.3|0
1658967900000|2022-07-28 00:25:00|8177.5|8165.5|8168.6|8156.6|8177.5|8165.5|8168.6|8156.6|0
1658968200000|2022-07-28 00:30:00|8170.8|8158.8|8170.9|8158.9|8170.9|8158.9|8168.6|8156.6|0
1658968500000|2022-07-28 00:35:00|8168.7|8156.7|8168.7|8156.7|8170.9|8158.9|8168.7|8156.7|0
1658968800000|2022-07-28 00:40:00|8170.9|8158.9|8168.6|8156.6|8170.9|8158.9|8166.5|8154.5|0
1658969100000|2022-07-28 00:45:00|8166.4|8154.4|8170.9|8158.9|8173.1|8161.1|8164.2|8152.2|0
1658969400000|2022-07-28 00:50:00|8173.1|8161.1|8179.7|8167.7|8179.7|8167.7|8173.1|8161.1|0
1658969700000|2022-07-28 00:55:00|8177.5|8165.5|8179.7|8167.7|8181.9|8169.9|8177.5|8165.5|0
1658970000000|2022-07-28 01:00:00|8181.9|8169.9|8175.3|8163.3|8181.9|8169.9|8173|8161|0
1658970300000|2022-07-28 01:05:00|8177.5|8165.5|8175.4|8163.4|8177.6|8165.6|8173.2|8161.2|0
1658970600000|2022-07-28 01:10:00|8174.3|8162.3|8171|8159|8174.3|8162.3|8170.9|8158.9|0
1658970900000|2022-07-28 01:15:00|8173.2|8161.2|8182|8170|8182|8170|8168.7|8156.7|0
1658971200000|2022-07-28 01:20:00|8181.9|8169.9|8179.6|8167.6|8181.9|8169.9|8177.4|8165.4|0
1658971500000|2022-07-28 01:25:00|8181.8|8169.8|8179.6|8167.6|8181.8|8169.8|8179.6|8167.6|0
1658971800000|2022-07-28 01:30:00|8179.7|8167.7|8186.4|8174.4|8186.4|8174.4|8179.6|8167.6|0
1658972100000|2022-07-28 01:35:00|8184.2|8172.2|8184.1|8172.1|8186.4|8174.4|8179.7|8167.7|0
1658972400000|2022-07-28 01:40:00|8183|8171|8177.5|8165.5|8184.2|8172.2|8177.5|8165.5|0
1658972700000|2022-07-28 01:45:00|8179.7|8167.7|8179.7|8167.7|8179.8|8167.8|8177.5|8165.5|0
1658973000000|2022-07-28 01:50:00|8179.8|8167.8|8182|8170|8182|8170|8179.7|8167.7|0
1658973300000|2022-07-28 01:55:00|8184.1|8172.1|8184.3|8172.3|8186.5|8174.5|8179.7|8167.7|0
1658973600000|2022-07-28 02:00:00|8184.2|8172.2|8188.6|8176.6|8188.6|8176.6|8184.2|8172.2|0
1658973900000|2022-07-28 02:05:00|8190.8|8178.8|8188.5|8176.5|8190.8|8178.8|8188.5|8176.5|0
1658974200000|2022-07-28 02:10:00|8188.6|8176.6|8192.9|8180.9|8193|8181|8188.5|8176.5|0
1658974500000|2022-07-28 02:15:00|8193|8181|8193|8181|8193|8181|8190.7|8178.7|0
1658974800000|2022-07-28 02:20:00|8192.9|8180.9|8190.7|8178.7|8193|8181|8190.7|8178.7|0
1658975100000|2022-07-28 02:25:00|8190.8|8178.8|8192.9|8180.9|8193|8181|8190.7|8178.7|0
1658975400000|2022-07-28 02:30:00|8193|8181|8197.4|8185.4|8197.4|8185.4|8190.7|8178.7|0
1658975700000|2022-07-28 02:35:00|8197.5|8185.5|8201.9|8189.9|8201.9|8189.9|8197.4|8185.4|0
1658976000000|2022-07-28 02:40:00|8199.7|8187.7|8204|8192|8204.1|8192.1|8199.6|8187.6|0
1658976300000|2022-07-28 02:45:00|8204.1|8192.1|8199.6|8187.6|8206.3|8194.3|8199.6|8187.6|0
1658976600000|2022-07-28 02:50:00|8199.7|8187.7|8199.6|8187.6|8199.7|8187.7|8197.4|8185.4|0
1658976900000|2022-07-28 02:55:00|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|0
1658977200000|2022-07-28 03:00:00|8199.6|8187.6|8199.6|8187.6|8199.6|8187.6|8199.5|8187.5|0
1658977500000|2022-07-28 03:05:00|8200.7|8188.7|8201.8|8189.8|8201.8|8189.8|8199.6|8187.6|0
1658977800000|2022-07-28 03:10:00|8201.7|8189.7|8201.8|8189.8|8201.8|8189.8|8201.7|8189.7|0
1658978100000|2022-07-28 03:15:00|8201.7|8189.7|8197.3|8185.3|8201.8|8189.8|8197.3|8185.3|0
1658978400000|2022-07-28 03:20:00|8195.1|8183.1|8195.1|8183.1|8195.1|8183.1|8192.9|8180.9|0
1658978700000|2022-07-28 03:25:00|8197.3|8185.3|8195.1|8183.1|8197.3|8185.3|8194|8182|0
1658979000000|2022-07-28 03:30:00|8192.9|8180.9|8192.9|8180.9|8195.1|8183.1|8190.7|8178.7|0
1658979300000|2022-07-28 03:35:00|8190.7|8178.7|8190.7|8178.7|8190.7|8178.7|8188.5|8176.5|0
1658979600000|2022-07-28 03:40:00|8191.8|8179.8|8195.1|8183.1|8195.1|8183.1|8191.8|8179.8|0
1658979900000|2022-07-28 03:45:00|8195.2|8183.2|8190.7|8178.7|8195.2|8183.2|8190.6|8178.6|0
1658980200000|2022-07-28 03:50:00|8190.6|8178.6|8186.2|8174.2|8190.6|8178.6|8184|8172|0
1658980500000|2022-07-28 03:55:00|8186.3|8174.3|8186.2|8174.2|8188.5|8176.5|8186.2|8174.2|0
1658980800000|2022-07-28 04:00:00|8188.4|8176.4|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981100000|2022-07-28 04:05:00|8189.5|8177.5|8190.6|8178.6|8190.6|8178.6|8188.4|8176.4|0
1658981400000|2022-07-28 04:10:00|8189.5|8177.5|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981700000|2022-07-28 04:15:00|8186.2|8174.2|8186.2|8174.2|8188.4|8176.4|8186.2|8174.2|0
1658982300000|2022-07-28 04:25:00|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|0
1658982600000|2022-07-28 04:30:00|8184|8172|8181.8|8169.8|8186.2|8174.2|8179.6|8167.6|0
1658982900000|2022-07-28 04:35:00|8182.9|8170.9|8190.6|8178.6|8192.8|8180.8|8181.8|8169.8|0
1658983200000|2022-07-28 04:40:00|8191.7|8179.7|8195|8183|8195|8183|8191.7|8179.7|0
1658983500000|2022-07-28 04:45:00|8193.9|8181.9|8196.1|8184.1|8197.2|8185.2|8193.9|8181.9|0
1658983800000|2022-07-28 04:50:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984100000|2022-07-28 04:55:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984400000|2022-07-28 05:00:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984700000|2022-07-28 05:05:00|8193.9|8181.9|8188.3|8176.3|8195|8183|8188.3|8176.3|0
1658985000000|2022-07-28 05:10:00|8189.4|8177.4|8187.2|8175.2|8190.5|8178.5|8187.2|8175.2|0
1658985300000|2022-07-28 05:15:00|8186.1|8174.1|8183.9|8171.9|8188.3|8176.3|8183.9|8171.9|0
1658985600000|2022-07-28 05:20:00|8184|8172|8183.9|8171.9|8184|8172|8183.9|8171.9|0
1658985900000|2022-07-28 05:25:00|8184|8172|8183.9|8171.9|8186.2|8174.2|8183.9|8171.9|0
1658986200000|2022-07-28 05:30:00|8184|8172|8188.4|8176.4|8190.6|8178.6|8184|8172|0
1658986500000|2022-07-28 05:35:00|8189.5|8177.5|8188.4|8176.4|8192.8|8180.8|8188.4|8176.4|0
1658986800000|2022-07-28 05:40:00|8190.6|8178.6|8192.8|8180.8|8192.8|8180.8|8188.4|8176.4|0
1658987100000|2022-07-28 05:45:00|8192.9|8180.9|8196.2|8184.2|8197.3|8185.3|8192.8|8180.8|0
1658987400000|2022-07-28 05:50:00|8197.3|8185.3|8199.5|8187.5|8199.5|8187.5|8195.1|8183.1|0
1658987700000|2022-07-28 05:55:00|8199.4|8187.4|8199.5|8187.5|8201.7|8189.7|8199.4|8187.4|0
1658988000000|2022-07-28 06:00:00|8160.1|8155.1|8174.6|8169.6|8176.6|8171.6|8158.1|8153.1|68
1658988300000|2022-07-28 06:05:00|8175.1|8170.1|8178.1|8173.1|8178.6|8173.6|8171.6|8166.6|19
1658988600000|2022-07-28 06:10:00|8178.6|8173.6|8193.6|8188.6|8194.1|8189.1|8178.6|8173.6|16
1658988900000|2022-07-28 06:15:00|8192.6|8187.6|8199.1|8194.1|8200.6|8195.6|8189.6|8184.6|32
1658989200000|2022-07-28 06:20:00|8198.6|8193.6|8197.1|8192.1|8199.6|8194.6|8192.6|8187.6|25
1658989500000|2022-07-28 06:25:00|8197.6|8192.6|8198.6|8193.6|8198.6|8193.6|8195.1|8190.1|7
1658989800000|2022-07-28 06:30:00|8198.1|8193.1|8196.1|8191.1|8201.6|8196.6|8196.1|8191.1|9
1658990100000|2022-07-28 06:35:00|8196.6|8191.6|8204.6|8199.6|8206.1|8201.1|8194.6|8189.6|36
1658990400000|2022-07-28 06:40:00|8205.1|8200.1|8204.6|8199.6|8207.6|8202.6|8202.6|8197.6|22
1658990700000|2022-07-28 06:45:00|8204.1|8199.1|8200.1|8195.1|8204.1|8199.1|8197.6|8192.6|12
1658991000000|2022-07-28 06:50:00|8198.6|8193.6|8204.6|8199.6|8205.1|8200.1|8194.6|8189.6|51
1658991300000|2022-07-28 06:55:00|8204.1|8199.1|8192.6|8187.6|8207.6|8202.6|8191.1|8186.1|64
1658991600000|2022-07-28 07:00:00|8190.6|8185.6|8124.1|8119.1|8195.6|8190.6|8122.6|8117.6|870
1658991900000|2022-07-28 07:05:00|8123.6|8118.6|8110.1|8105.1|8127.6|8122.6|8102.6|8097.6|417
1658992200000|2022-07-28 07:10:00|8110.6|8105.6|8089.1|8084.1|8111.6|8106.6|8080.1|8075.1|366
1658992500000|2022-07-28 07:15:00|8087.1|8082.1|8098.1|8093.1|8103.1|8098.1|8079.1|8074.1|296
1658992800000|2022-07-28 07:20:00|8097.6|8092.6|8093.1|8088.1|8112.1|8107.1|8093.1|8088.1|250
1658993100000|2022-07-28 07:25:00|8094.1|8089.1|8080.1|8075.1|8099.1|8094.1|8078.1|8073.1|153
1658993400000|2022-07-28 07:30:00|8081.1|8076.1|8060.6|8055.6|8081.1|8076.1|8052.6|8047.6|316
1658993700000|2022-07-28 07:35:00|8060.1|8055.1|8057.6|8052.6|8070.1|8065.1|8056.1|8051.1|142
1658994000000|2022-07-28 07:40:00|8058.6|8053.6|8040.6|8035.6|8063.1|8058.1|8039.6|8034.6|370
1658994300000|2022-07-28 07:45:00|8040.1|8035.1|8039.6|8034.6|8046.6|8041.6|8038.6|8033.6|122
1658994600000|2022-07-28 07:50:00|8039.1|8034.1|8031.1|8026.1|8040.1|8035.1|8024.6|8019.6|145
1658994900000|2022-07-28 07:55:00|8029.1|8024.1|8016.1|8011.1|8030.1|8025.1|8015.1|8010.1|119
1658995200000|2022-07-28 08:00:00|8015.6|8010.6|8016.6|8011.6|8020.6|8015.6|8009.1|8004.1|179
1658995500000|2022-07-28 08:05:00|8017.1|8012.1|8005.1|8000.1|8017.6|8012.6|7995.1|7990.1|238
1658995800000|2022-07-28 08:10:00|8004.6|7999.6|8013.1|8008.1|8023.6|8018.6|8002.6|7997.6|280
1658996100000|2022-07-28 08:15:00|8012.6|8007.6|8023.1|8018.1|8029.1|8024.1|8007.1|8002.1|130
1658996400000|2022-07-28 08:20:00|8023.6|8018.6|8021.6|8016.6|8026.1|8021.1|8016.6|8011.6|122
1658996700000|2022-07-28 08:25:00|8022.1|8017.1|8013.1|8008.1|8022.1|8017.1|8010.1|8005.1|165
1658997000000|2022-07-28 08:30:00|8012.6|8007.6|8021.6|8016.6|8024.6|8019.6|8012.6|8007.6|110
1658997300000|2022-07-28 08:35:00|8022.1|8017.1|8024.6|8019.6|8026.1|8021.1|8017.1|8012.1|124
1658997600000|2022-07-28 08:40:00|8024.1|8019.1|8020.6|8015.6|8025.1|8020.1|8013.6|8008.6|68
1658997900000|2022-07-28 08:45:00|8021.1|8016.1|8025.6|8020.6|8027.6|8022.6|8020.1|8015.1|104
1658998200000|2022-07-28 08:50:00|8026.1|8021.1|8020.6|8015.6|8031.1|8026.1|8017.6|8012.6|131
1658998500000|2022-07-28 08:55:00|8021.1|8016.1|8028.1|8023.1|8030.1|8025.1|8020.1|8015.1|109
1658998800000|2022-07-28 09:00:00|8029.1|8024.1|8019.6|8014.6|8032.6|8027.6|8016.1|8011.1|65
1658999100000|2022-07-28 09:05:00|8019.1|8014.1|8010.6|8005.6|8020.1|8015.1|8004.6|7999.6|93
1658999400000|2022-07-28 09:10:00|8011.1|8006.1|8001.1|7996.1|8015.1|8010.1|7996.1|7991.1|75
1658999700000|2022-07-28 09:15:00|8000.1|7995.1|8014.6|8009.6|8015.6|8010.6|7999.6|7994.6|50
1659000000000|2022-07-28 09:20:00|8015.1|8010.1|8016.1|8011.1|8019.1|8014.1|8011.1|8006.1|56
1659000300000|2022-07-28 09:25:00|8016.6|8011.6|8020.1|8015.1|8022.1|8017.1|8012.1|8007.1|68
1659000600000|2022-07-28 09:30:00|8019.1|8014.1|8019.1|8014.1|8021.1|8016.1|8010.1|8005.1|59
1659000900000|2022-07-28 09:35:00|8018.6|8013.6|8030.1|8025.1|8031.1|8026.1|8018.6|8013.6|46
1659001200000|2022-07-28 09:40:00|8029.6|8024.6|8025.1|8020.1|8029.6|8024.6|8019.1|8014.1|74
1659001500000|2022-07-28 09:45:00|8024.6|8019.6|8021.6|8016.6|8029.1|8024.1|8021.6|8016.6|62
1659001800000|2022-07-28 09:50:00|8022.1|8017.1|8020.6|8015.6|8029.1|8024.1|8020.1|8015.1|25
1659002100000|2022-07-28 09:55:00|8020.1|8015.1|8022.1|8017.1|8023.1|8018.1|8018.1|8013.1|40
1659002400000|2022-07-28 10:00:00|8022.6|8017.6|8015.1|8010.1|8026.1|8021.1|8013.6|8008.6|48
1659002700000|2022-07-28 10:05:00|8015.6|8010.6|8018.1|8013.1|8023.6|8018.6|8014.1|8009.1|102
1659003000000|2022-07-28 10:10:00|8018.6|8013.6|8019.1|8014.1|8027.1|8022.1|8017.6|8012.6|35
1659003300000|2022-07-28 10:15:00|8018.6|8013.6|8020.1|8015.1|8022.1|8017.1|8016.1|8011.1|23
1659003600000|2022-07-28 10:20:00|8019.6|8014.6|8026.1|8021.1|8027.1|8022.1|8017.1|8012.1|49
1659003900000|2022-07-28 10:25:00|8025.6|8020.6|8027.6|8022.6|8030.1|8025.1|8023.1|8018.1|47
1659004200000|2022-07-28 10:30:00|8028.1|8023.1|8035.1|8030.1|8036.6|8031.6|8026.6|8021.6|33
1659004500000|2022-07-28 10:35:00|8035.6|8030.6|8038.1|8033.1|8041.6|8036.6|8032.6|8027.6|54
1659004800000|2022-07-28 10:40:00|8037.6|8032.6|8033.1|8028.1|8041.1|8036.1|8032.1|8027.1|42
1659005100000|2022-07-28 10:45:00|8033.6|8028.6|8029.1|8024.1|8033.6|8028.6|8026.1|8021.1|43
1659005400000|2022-07-28 10:50:00|8029.6|8024.6|8034.1|8029.1|8034.1|8029.1|8027.1|8022.1|37
1659005700000|2022-07-28 10:55:00|8033.6|8028.6|8031.1|8026.1|8034.6|8029.6|8028.1|8023.1|34
1659006000000|2022-07-28 11:00:00|8032.1|8027.1|8059.1|8054.1|8063.6|8058.6|8031.6|8026.6|699
1659006300000|2022-07-28 11:05:00|8058.1|8053.1|8056.6|8051.6|8063.6|8058.6|8054.6|8049.6|90
1659006600000|2022-07-28 11:10:00|8056.1|8051.1|8058.6|8053.6|8062.1|8057.1|8051.1|8046.1|61
1659006900000|2022-07-28 11:15:00|8059.6|8054.6|8055.1|8050.1|8062.1|8057.1|8055.1|8050.1|29
1659007200000|2022-07-28 11:20:00|8055.6|8050.6|8055.1|8050.1|8060.1|8055.1|8054.1|8049.1|31
1659007500000|2022-07-28 11:25:00|8054.6|8049.6|8050.6|8045.6|8055.6|8050.6|8049.1|8044.1|40
1659007800000|2022-07-28 11:30:00|8051.1|8046.1|8046.6|8041.6|8052.1|8047.1|8046.1|8041.1|16
1659008100000|2022-07-28 11:35:00|8046.1|8041.1|8055.1|8050.1|8055.1|8050.1|8045.1|8040.1|18
1659008400000|2022-07-28 11:40:00|8054.7|8049.7|8064.7|8059.7|8064.7|8059.7|8054.2|8049.2|57
1659008700000|2022-07-28 11:45:00|8064.2|8059.2|8075.2|8070.2|8077.2|8072.2|8062.7|8057.7|45
1659009000000|2022-07-28 11:50:00|8074.7|8069.7|8082.7|8077.7|8084.7|8079.7|8072.7|8067.7|58
1659009300000|2022-07-28 11:55:00|8083.7|8078.7|8076.7|8071.7|8084.2|8079.2|8074.7|8069.7|45
1659009600000|2022-07-28 12:00:00|8076.2|8071.2|8071.7|8066.7|8077.7|8072.7|8067.7|8062.7|48
1659009900000|2022-07-28 12:05:00|8072.7|8067.7|8062.7|8057.7|8076.2|8071.2|8061.7|8056.7|45
1659010200000|2022-07-28 12:10:00|8063.7|8058.7|8071.2|8066.2|8075.7|8070.7|8062.7|8057.7|37
1659010500000|2022-07-28 12:15:00|8071.7|8066.7|8072.7|8067.7|8078.2|8073.2|8071.2|8066.2|102
1659010800000|2022-07-28 12:20:00|8072.2|8067.2|8071.7|8066.7|8080.7|8075.7|8069.7|8064.7|42
1659011100000|2022-07-28 12:25:00|8071.2|8066.2|8075.7|8070.7|8079.7|8074.7|8070.7|8065.7|37
1659011400000|2022-07-28 12:30:00|8077.2|8072.2|8079.7|8074.7|8081.7|8076.7|8057.7|8052.7|197
1659011700000|2022-07-28 12:35:00|8080.2|8075.2|8084.7|8079.7|8086.2|8081.2|8080.2|8075.2|69
1659012000000|2022-07-28 12:40:00|8084.2|8079.2|8097.7|8092.7|8100.7|8095.7|8082.7|8077.7|80
1659012300000|2022-07-28 12:45:00|8098.7|8093.7|8082.2|8077.2|8098.7|8093.7|8081.7|8076.7|112
1659012600000|2022-07-28 12:50:00|8083.2|8078.2|8075.7|8070.7|8083.2|8078.2|8070.7|8065.7|64
1659012900000|2022-07-28 12:55:00|8076.2|8071.2|8056.7|8051.7|8076.7|8071.7|8052.7|8047.7|79
1659013200000|2022-07-28 13:00:00|8057.7|8052.7|8048.7|8043.7|8060.2|8055.2|8044.2|8039.2|177
1659013500000|2022-07-28 13:05:00|8049.2|8044.2|8053.7|8048.7|8057.7|8052.7|8048.7|8043.7|38
1659013800000|2022-07-28 13:10:00|8053.2|8048.2|8059.7|8054.7|8059.7|8054.7|8051.2|8046.2|48
1659014100000|2022-07-28 13:15:00|8060.2|8055.2|8062.7|8057.7|8069.2|8064.2|8057.7|8052.7|85
1659014400000|2022-07-28 13:20:00|8061.7|8056.7|8065.7|8060.7|8068.2|8063.2|8060.7|8055.7|47
1659014700000|2022-07-28 13:25:00|8066.2|8061.2|8066.7|8061.7|8071.2|8066.2|8062.7|8057.7|73
1659015000000|2022-07-28 13:30:00|8067.2|8062.2|8062.7|8057.7|8074.7|8069.7|8060.7|8055.7|106
1659015300000|2022-07-28 13:35:00|8063.2|8058.2|8066.7|8061.7|8071.7|8066.7|8061.2|8056.2|103
1659015600000|2022-07-28 13:40:00|8067.2|8062.2|8053.2|8048.2|8070.7|8065.7|8050.7|8045.7|97
1659015900000|2022-07-28 13:45:00|8053.7|8048.7|8040.2|8035.2|8057.7|8052.7|8037.2|8032.2|71
1659016200000|2022-07-28 13:50:00|8040.7|8035.7|8033.2|8028.2|8043.7|8038.7|8028.7|8023.7|78
1659016500000|2022-07-28 13:55:00|8032.7|8027.7|8043.7|8038.7|8046.7|8041.7|8032.7|8027.7|32
1659016800000|2022-07-28 14:00:00|8044.2|8039.2|8049.7|8044.7|8049.7|8044.7|8041.7|8036.7|71
1659017100000|2022-07-28 14:05:00|8049.2|8044.2|8035.7|8030.7|8051.7|8046.7|8031.7|8026.7|93
1659017400000|2022-07-28 14:10:00|8035.6|8030.6|8038.1|8033.1|8039.6|8034.6|8033.6|8028.6|97
1659017700000|2022-07-28 14:15:00|8037.6|8032.6|8043.1|8038.1|8044.6|8039.6|8035.6|8030.6|82
1659018000000|2022-07-28 14:20:00|8043.6|8038.6|8046.6|8041.6|8051.6|8046.6|8041.1|8036.1|100
1659018300000|2022-07-28 14:25:00|8047.6|8042.6|8052.6|8047.6|8053.6|8048.6|8041.6|8036.6|66
1659018600000|2022-07-28 14:30:00|8053.1|8048.1|8052.6|8047.6|8055.6|8050.6|8050.1|8045.1|39
1659018900000|2022-07-28 14:35:00|8053.1|8048.1|8060.1|8055.1|8064.6|8059.6|8053.1|8048.1|66
1659019200000|2022-07-28 14:40:00|8059.6|8054.6|8060.6|8055.6|8061.6|8056.6|8056.6|8051.6|59
1659019500000|2022-07-28 14:45:00|8061.1|8056.1|8069.6|8064.6|8070.6|8065.6|8060.6|8055.6|47
1659019800000|2022-07-28 14:50:00|8070.1|8065.1|8069.6|8064.6|8072.6|8067.6|8066.6|8061.6|35
1659020100000|2022-07-28 14:55:00|8068.1|8063.1|8067.1|8062.1|8071.1|8066.1|8065.6|8060.6|55
1659020400000|2022-07-28 15:00:00|8067.6|8062.6|8064.6|8059.6|8071.6|8066.6|8064.6|8059.6|97
1659020700000|2022-07-28 15:05:00|8065.6|8060.6|8081.1|8076.1|8082.6|8077.6|8065.6|8060.6|116
1659021000000|2022-07-28 15:10:00|8081.6|8076.6|8081.6|8076.6|8084.6|8079.6|8079.6|8074.6|114
1659021300000|2022-07-28 15:15:00|8081.1|8076.1|8082.1|8077.1|8083.1|8078.1|8076.6|8071.6|56
1659021600000|2022-07-28 15:20:00|8081.6|8076.6|8085.1|8080.1|8086.6|8081.6|8079.6|8074.6|142
1659021900000|2022-07-28 15:25:00|8085.6|8080.6|8090.6|8085.6|8096.1|8091.1|8084.6|8079.6|405
1659022200000|2022-07-28 15:30:00|8090.1|8085.1|8091.6|8084.6|8099.6|8093.6|8086.6|8079.6|411
1659022500000|2022-07-28 15:35:00|8092.6|8085.6|8104.6|8097.6|8104.6|8097.6|8086.6|8079.6|280
1659022800000|2022-07-28 15:40:00|8105.6|8098.6|8099.6|8092.6|8108.6|8101.6|8091.6|8085.6|147
1659023100000|2022-07-28 15:45:00|8100.6|8093.6|8092.6|8085.6|8101.6|8094.6|8088.6|8081.6|80
1659023400000|2022-07-28 15:50:00|8093.6|8086.6|8092.6|8085.6|8097.6|8090.6|8092.6|8085.6|15
1659023700000|2022-07-28 15:55:00|8091.6|8084.6|8089.6|8082.6|8093.6|8087.6|8088.6|8082.6|28
1659024000000|2022-07-28 16:00:00|8090.6|8083.6|8099.6|8092.6|8099.6|8092.6|8089.6|8082.6|15
1659024300000|2022-07-28 16:05:00|8100.6|8093.6|8097.6|8090.6|8101.6|8094.6|8096.6|8089.6|14
1659024600000|2022-07-28 16:10:00|8098.6|8091.6|8102.6|8095.6|8102.6|8095.6|8098.6|8090.6|11
1659024900000|2022-07-28 16:15:00|8103.6|8096.6|8097.6|8090.6|8103.6|8096.6|8097.6|8090.6|13
1659025200000|2022-07-28 16:20:00|8096.6|8089.6|8102.6|8095.6|8103.6|8096.6|8096.6|8089.6|28
1659025500000|2022-07-28 16:25:00|8101.6|8094.6|8103.6|8096.6|8104.6|8097.6|8099.6|8092.6|14
1659025800000|2022-07-28 16:30:00|8102.6|8095.6|8096.6|8089.6|8102.6|8095.6|8094.6|8087.6|12
1659026100000|2022-07-28 16:35:00|8097.6|8090.6|8096.6|8089.6|8099.6|8092.6|8092.6|8085.6|6
1659026400000|2022-07-28 16:40:00|8094.6|8087.6|8093.6|8086.6|8095.6|8088.6|8092.6|8085.6|6
1659026700000|2022-07-28 16:45:00|8094.6|8087.6|8093.6|8086.6|8094.6|8088.6|8092.6|8085.6|5
1659027000000|2022-07-28 16:50:00|8094.6|8087.6|8097.6|8090.6|8097.6|8090.6|8092.6|8085.6|9
1659027300000|2022-07-28 16:55:00|8096.6|8089.6|8094.6|8087.6|8097.6|8091.6|8094.6|8086.6|8
1659027600000|2022-07-28 17:00:00|8095.6|8084.6|8085.6|8078.6|8095.6|8084.6|8082.6|8075.6|60
1659027900000|2022-07-28 17:05:00|8086.6|8076.6|8090.6|8082.6|8090.6|8082.6|8083.6|8075.6|7
1659028200000|2022-07-28 17:10:00|8089.6|8081.6|8095.6|8087.6|8095.6|8088.6|8088.6|8081.6|13
1659028500000|2022-07-28 17:15:00|8094.6|8088.6|8097.6|8089.6|8097.6|8090.6|8092.6|8085.6|26
1659028800000|2022-07-28 17:20:00|8098.6|8090.6|8103.6|8096.6|8104.6|8097.6|8097.6|8090.6|5
1659029100000|2022-07-28 17:25:00|8104.6|8095.6|8104.6|8096.6|8104.6|8097.6|8100.6|8092.6|6
1659029400000|2022-07-28 17:30:00|8103.6|8097.6|8105.6|8098.6|8105.6|8099.6|8103.6|8096.6|4
1659029700000|2022-07-28 17:35:00|8106.6|8099.6|8108.6|8101.6|8110.6|8103.6|8104.6|8096.6|19
1659030000000|2022-07-28 17:40:00|8109.6|8102.6|8111.6|8103.6|8112.6|8106.6|8109.6|8101.6|16
1659030300000|2022-07-28 17:45:00|8110.6|8104.6|8112.6|8105.6|8112.6|8105.6|8108.6|8101.6|9
1659030600000|2022-07-28 17:50:00|8111.6|8104.6|8107.6|8098.6|8112.6|8104.6|8103.6|8097.6|29
1659030900000|2022-07-28 17:55:00|8106.6|8099.6|8110.5|8098.5|8118.1|8107.1|8105.6|8097.6|30
1659031200000|2022-07-28 18:00:00|8110.4|8098.4|8107.9|8095.9|8110.4|8098.4|8105.8|8093.8|0
1659031500000|2022-07-28 18:05:00|8108|8096|8105.7|8093.7|8108|8096|8101.3|8089.3|0
1659031800000|2022-07-28 18:10:00|8105.6|8093.6|8105.7|8093.7|8107.9|8095.9|8101.3|8089.3|0
1659032100000|2022-07-28 18:15:00|8105.6|8093.6|8105.8|8093.8|8108.1|8096.1|8103.7|8091.7|0
1659032400000|2022-07-28 18:20:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.5|8091.5|0
1659032700000|2022-07-28 18:25:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.6|8091.6|0
1659033000000|2022-07-28 18:30:00|8105.9|8093.9|8105.8|8093.8|8108|8096|8103.5|8091.5|0
1659033300000|2022-07-28 18:35:00|8105.9|8093.9|8112.3|8100.3|8112.3|8100.3|8105.8|8093.8|0
1659033600000|2022-07-28 18:40:00|8113.4|8101.4|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659033900000|2022-07-28 18:45:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659034200000|2022-07-28 18:50:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8110|8098|0
1659034500000|2022-07-28 18:55:00|8113.4|8101.4|8112|8100|8114.5|8102.5|8109.7|8097.7|0
1659034800000|2022-07-28 19:00:00|8114.2|8102.2|8116.5|8104.5|8118.6|8106.6|8109.8|8097.8|0
1659035100000|2022-07-28 19:05:00|8118.6|8106.6|8120.6|8108.6|8120.9|8108.9|8114|8102|0
1659035400000|2022-07-28 19:10:00|8120.7|8108.7|8122.2|8110.2|8122.3|8110.3|8117.8|8105.8|0
1659035700000|2022-07-28 19:15:00|8122.3|8110.3|8120|8108|8122.3|8110.3|8115.5|8103.5|0
1659036000000|2022-07-28 19:20:00|8120.1|8108.1|8122.3|8110.3|8122.4|8110.4|8120.1|8108.1|0
1659036300000|2022-07-28 19:25:00|8122.4|8110.4|8122.4|8110.4|8122.4|8110.4|8120|8108|0
1659036600000|2022-07-28 19:30:00|8122.3|8110.3|8120.1|8108.1|8122.3|8110.3|8120|8108|0
1659036900000|2022-07-28 19:35:00|8122.3|8110.3|8117.8|8105.8|8122.3|8110.3|8115.5|8103.5|0
1659037200000|2022-07-28 19:40:00|8117.7|8105.7|8117.7|8105.7|8117.8|8105.8|8113.3|8101.3|0
1659037500000|2022-07-28 19:45:00|8117.6|8105.6|8122|8110|8124.2|8112.2|8113.2|8101.2|0
1659037800000|2022-07-28 19:50:00|8126.3|8114.3|8122|8110|8126.5|8114.5|8117.6|8105.6|0
1659038100000|2022-07-28 19:55:00|8121.9|8109.9|8115|8103|8121.9|8109.9|8112.9|8100.9|0
1659038400000|2022-07-28 20:00:00|8117.1|8105.1|8131.2|8119.2|8139.5|8127.5|8115.1|8103.1|0
1659038700000|2022-07-28 20:05:00|8131.7|8119.7|8129.5|8117.5|8137.9|8125.9|8128.3|8116.3|0
1659039000000|2022-07-28 20:10:00|8129.4|8117.4|8127.2|8115.2|8131.5|8119.5|8125.9|8113.9|0
1659039300000|2022-07-28 20:15:00|8127.5|8115.5|8131.9|8119.9|8133.2|8121.2|8127.5|8115.5|0
1659039600000|2022-07-28 20:20:00|8131.5|8119.5|8129.5|8117.5|8133.2|8121.2|8129.5|8117.5|0
1659039900000|2022-07-28 20:25:00|8130|8118|8134.4|8122.4|8134.9|8122.9|8128.4|8116.4|0
1659040200000|2022-07-28 20:30:00|8134.2|8122.2|8154|8142|8157.4|8145.4|8123.3|8111.3|0
1659040500000|2022-07-28 20:35:00|8154.2|8142.2|8165.9|8153.9|8173.7|8161.7|8152.1|8140.1|0
1659040800000|2022-07-28 20:40:00|8165.8|8153.8|8166.2|8154.2|8169.1|8157.1|8164.2|8152.2|0
1659041100000|2022-07-28 20:45:00|8166|8154|8168.1|8156.1|8170.1|8158.1|8163.2|8151.2|0
1659041400000|2022-07-28 20:50:00|8167.9|8155.9|8165.3|8153.3|8168.1|8156.1|8164.8|8152.8|0
1659041700000|2022-07-28 20:55:00|8165.5|8153.5|8162.9|8150.9|8167|8155|8162.7|8150.7|0
1659042000000|2022-07-28 21:00:00|8163.4|8151.4|8165.3|8153.3|8165.7|8153.7|8162.8|8150.8|0
1659042300000|2022-07-28 21:05:00|8165.7|8153.7|8163.1|8151.1|8165.7|8153.7|8162.8|8150.8|0
1659042600000|2022-07-28 21:10:00|8164.6|8152.6|8163.2|8151.2|8165.8|8153.8|8163.2|8151.2|0
1659042900000|2022-07-28 21:15:00|8163.3|8151.3|8163|8151|8164.4|8152.4|8162.6|8150.6|0
1659043200000|2022-07-28 21:20:00|8163.2|8151.2|8161.7|8149.7|8163.7|8151.7|8161.7|8149.7|0
1659043500000|2022-07-28 21:25:00|8161.9|8149.9|8160.1|8148.1|8161.9|8149.9|8159.2|8147.2|0
1659043800000|2022-07-28 21:30:00|8159.2|8147.2|8153.3|8141.3|8162.6|8150.6|8151.1|8139.1|0
1659044100000|2022-07-28 21:35:00|8153.1|8141.1|8151.8|8139.8|8153.3|8141.3|8151.5|8139.5|0
1659044400000|2022-07-28 21:40:00|8151.7|8139.7|8153.5|8141.5|8153.8|8141.8|8151.5|8139.5|0
1659044700000|2022-07-28 21:45:00|8153.8|8141.8|8153.8|8141.8|8154.2|8142.2|8153.5|8141.5|0
1659045000000|2022-07-28 21:50:00|8154|8142|8159.2|8147.2|8161|8149|8153.5|8141.5|0
1659045300000|2022-07-28 21:55:00|8159.4|8147.4|8160.1|8148.1|8161|8149|8159.2|8147.2|0
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8145.8|8133.8|8159.9|8147.9|8142.9|8130.9|0
1659045900000|2022-07-28 22:05:00|8146|8134|8148.9|8136.9|8150.5|8138.5|8144.9|8132.9|0
1659046200000|2022-07-28 22:10:00|8149|8137|8151.8|8139.8|8152.3|8140.3|8147.4|8135.4|0
1659046500000|2022-07-28 22:15:00|8151.9|8139.9|8147.4|8135.4|8152.3|8140.3|8147.4|8135.4|0
1659046800000|2022-07-28 22:20:00|8147.8|8135.8|8145.4|8133.4|8147.8|8135.8|8144.3|8132.3|0
1659047100000|2022-07-28 22:25:00|8145.6|8133.6|8148.4|8136.4|8148.4|8136.4|8145.4|8133.4|0
1659047400000|2022-07-28 22:30:00|8148.2|8136.2|8146.2|8134.2|8148.8|8136.8|8146.2|8134.2|0
1659047700000|2022-07-28 22:35:00|8146.6|8134.6|8145.3|8133.3|8147.7|8135.7|8144.8|8132.8|0
1659048000000|2022-07-28 22:40:00|8145.5|8133.5|8146.9|8134.9|8146.9|8134.9|8144.7|8132.7|0
1659048300000|2022-07-28 22:45:00|8146.7|8134.7|8143.3|8131.3|8146.7|8134.7|8142.9|8130.9|0
1659048600000|2022-07-28 22:50:00|8142.9|8130.9|8140.6|8128.6|8143.1|8131.1|8139.3|8127.3|0
1659048900000|2022-07-28 22:55:00|8140.2|8128.2|8141.8|8129.8|8142.9|8130.9|8138.6|8126.6|0
1659049200000|2022-07-28 23:00:00|8142.2|8130.2|8140.2|8128.2|8142.7|8130.7|8139.8|8127.8|0
1659049500000|2022-07-28 23:05:00|8140.4|8128.4|8138.9|8126.9|8140.6|8128.6|8138.2|8126.2|0
1659049800000|2022-07-28 23:10:00|8139.3|8127.3|8138.9|8126.9|8139.8|8127.8|8138.6|8126.6|0
1659050100000|2022-07-28 23:15:00|8139.8|8127.8|8138.2|8126.2|8140.2|8128.2|8137.1|8125.1|0
1659050400000|2022-07-28 23:20:00|8138.6|8126.6|8138.6|8126.6|8140.9|8128.9|8136.9|8124.9|0
1659050700000|2022-07-28 23:25:00|8138.7|8126.7|8143.3|8131.3|8143.8|8131.8|8138.7|8126.7|0
1659051000000|2022-07-28 23:30:00|8142.9|8130.9|8142.7|8130.7|8143.3|8131.3|8142.4|8130.4|0
1659051300000|2022-07-28 23:35:00|8142.6|8130.6|8142.7|8130.7|8144.2|8132.2|8140.9|8128.9|0
1659051600000|2022-07-28 23:40:00|8142.6|8130.6|8142.9|8130.9|8143.3|8131.3|8141.8|8129.8|0
1659051900000|2022-07-28 23:45:00|8143.3|8131.3|8144.2|8132.2|8144.7|8132.7|8141.8|8129.8|0
1659052200000|2022-07-28 23:50:00|8144.7|8132.7|8144.9|8132.9|8146.2|8134.2|8142.9|8130.9|0
1659052500000|2022-07-28 23:55:00|8144.7|8132.7|8143.8|8131.8|8145.6|8133.6|8143.3|8131.3|0
1658966400000|2022-07-28 00:00:00|8187.4|8175.4|8185.3|8173.3|8191|8179|8184.8|8172.8|0
1658966700000|2022-07-28 00:05:00|8185.5|8173.5|8183.9|8171.9|8188.5|8176.5|8183.2|8171.2|0
1658967000000|2022-07-28 00:10:00|8184.2|8172.2|8182.8|8170.8|8184.8|8172.8|8182.1|8170.1|0
1658967300000|2022-07-28 00:15:00|8182.3|8170.3|8179.7|8167.7|8186.3|8174.3|8175.3|8163.3|0
1658967600000|2022-07-28 00:20:00|8177.5|8165.5|8175.3|8163.3|8179.7|8167.7|8175.3|8163.3|0
1658967900000|2022-07-28 00:25:00|8177.5|8165.5|8168.6|8156.6|8177.5|8165.5|8168.6|8156.6|0
1658968200000|2022-07-28 00:30:00|8170.8|8158.8|8170.9|8158.9|8170.9|8158.9|8168.6|8156.6|0
1658968500000|2022-07-28 00:35:00|8168.7|8156.7|8168.7|8156.7|8170.9|8158.9|8168.7|8156.7|0
1658968800000|2022-07-28 00:40:00|8170.9|8158.9|8168.6|8156.6|8170.9|8158.9|8166.5|8154.5|0
1658969100000|2022-07-28 00:45:00|8166.4|8154.4|8170.9|8158.9|8173.1|8161.1|8164.2|8152.2|0
1658969400000|2022-07-28 00:50:00|8173.1|8161.1|8179.7|8167.7|8179.7|8167.7|8173.1|8161.1|0
1658969700000|2022-07-28 00:55:00|8177.5|8165.5|8179.7|8167.7|8181.9|8169.9|8177.5|8165.5|0
1658970000000|2022-07-28 01:00:00|8181.9|8169.9|8175.3|8163.3|8181.9|8169.9|8173|8161|0
1658970300000|2022-07-28 01:05:00|8177.5|8165.5|8175.4|8163.4|8177.6|8165.6|8173.2|8161.2|0
1658970600000|2022-07-28 01:10:00|8174.3|8162.3|8171|8159|8174.3|8162.3|8170.9|8158.9|0
1658970900000|2022-07-28 01:15:00|8173.2|8161.2|8182|8170|8182|8170|8168.7|8156.7|0
1658971200000|2022-07-28 01:20:00|8181.9|8169.9|8179.6|8167.6|8181.9|8169.9|8177.4|8165.4|0
1658971500000|2022-07-28 01:25:00|8181.8|8169.8|8179.6|8167.6|8181.8|8169.8|8179.6|8167.6|0
1658971800000|2022-07-28 01:30:00|8179.7|8167.7|8186.4|8174.4|8186.4|8174.4|8179.6|8167.6|0
1658972100000|2022-07-28 01:35:00|8184.2|8172.2|8184.1|8172.1|8186.4|8174.4|8179.7|8167.7|0
1658972400000|2022-07-28 01:40:00|8183|8171|8177.5|8165.5|8184.2|8172.2|8177.5|8165.5|0
1658972700000|2022-07-28 01:45:00|8179.7|8167.7|8179.7|8167.7|8179.8|8167.8|8177.5|8165.5|0
1658973000000|2022-07-28 01:50:00|8179.8|8167.8|8182|8170|8182|8170|8179.7|8167.7|0
1658973300000|2022-07-28 01:55:00|8184.1|8172.1|8184.3|8172.3|8186.5|8174.5|8179.7|8167.7|0
1658973600000|2022-07-28 02:00:00|8184.2|8172.2|8188.6|8176.6|8188.6|8176.6|8184.2|8172.2|0
1658973900000|2022-07-28 02:05:00|8190.8|8178.8|8188.5|8176.5|8190.8|8178.8|8188.5|8176.5|0
1658974200000|2022-07-28 02:10:00|8188.6|8176.6|8192.9|8180.9|8193|8181|8188.5|8176.5|0
1658974500000|2022-07-28 02:15:00|8193|8181|8193|8181|8193|8181|8190.7|8178.7|0
1658974800000|2022-07-28 02:20:00|8192.9|8180.9|8190.7|8178.7|8193|8181|8190.7|8178.7|0
1658975100000|2022-07-28 02:25:00|8190.8|8178.8|8192.9|8180.9|8193|8181|8190.7|8178.7|0
1658975400000|2022-07-28 02:30:00|8193|8181|8197.4|8185.4|8197.4|8185.4|8190.7|8178.7|0
1658975700000|2022-07-28 02:35:00|8197.5|8185.5|8201.9|8189.9|8201.9|8189.9|8197.4|8185.4|0
1658976000000|2022-07-28 02:40:00|8199.7|8187.7|8204|8192|8204.1|8192.1|8199.6|8187.6|0
1658976300000|2022-07-28 02:45:00|8204.1|8192.1|8199.6|8187.6|8206.3|8194.3|8199.6|8187.6|0
1658976600000|2022-07-28 02:50:00|8199.7|8187.7|8199.6|8187.6|8199.7|8187.7|8197.4|8185.4|0
1658976900000|2022-07-28 02:55:00|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|8201.8|8189.8|0
1658977200000|2022-07-28 03:00:00|8199.6|8187.6|8199.6|8187.6|8199.6|8187.6|8199.5|8187.5|0
1658977500000|2022-07-28 03:05:00|8200.7|8188.7|8201.8|8189.8|8201.8|8189.8|8199.6|8187.6|0
1658977800000|2022-07-28 03:10:00|8201.7|8189.7|8201.8|8189.8|8201.8|8189.8|8201.7|8189.7|0
1658978100000|2022-07-28 03:15:00|8201.7|8189.7|8197.3|8185.3|8201.8|8189.8|8197.3|8185.3|0
1658978400000|2022-07-28 03:20:00|8195.1|8183.1|8195.1|8183.1|8195.1|8183.1|8192.9|8180.9|0
1658978700000|2022-07-28 03:25:00|8197.3|8185.3|8195.1|8183.1|8197.3|8185.3|8194|8182|0
1658979000000|2022-07-28 03:30:00|8192.9|8180.9|8192.9|8180.9|8195.1|8183.1|8190.7|8178.7|0
1658979300000|2022-07-28 03:35:00|8190.7|8178.7|8190.7|8178.7|8190.7|8178.7|8188.5|8176.5|0
1658979600000|2022-07-28 03:40:00|8191.8|8179.8|8195.1|8183.1|8195.1|8183.1|8191.8|8179.8|0
1658979900000|2022-07-28 03:45:00|8195.2|8183.2|8190.7|8178.7|8195.2|8183.2|8190.6|8178.6|0
1658980200000|2022-07-28 03:50:00|8190.6|8178.6|8186.2|8174.2|8190.6|8178.6|8184|8172|0
1658980500000|2022-07-28 03:55:00|8186.3|8174.3|8186.2|8174.2|8188.5|8176.5|8186.2|8174.2|0
1658980800000|2022-07-28 04:00:00|8188.4|8176.4|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981100000|2022-07-28 04:05:00|8189.5|8177.5|8190.6|8178.6|8190.6|8178.6|8188.4|8176.4|0
1658981400000|2022-07-28 04:10:00|8189.5|8177.5|8188.4|8176.4|8190.6|8178.6|8188.4|8176.4|0
1658981700000|2022-07-28 04:15:00|8186.2|8174.2|8186.2|8174.2|8188.4|8176.4|8186.2|8174.2|0
1658982300000|2022-07-28 04:25:00|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|8188.4|8176.4|0
1658982600000|2022-07-28 04:30:00|8184|8172|8181.8|8169.8|8186.2|8174.2|8179.6|8167.6|0
1658982900000|2022-07-28 04:35:00|8182.9|8170.9|8190.6|8178.6|8192.8|8180.8|8181.8|8169.8|0
1658983200000|2022-07-28 04:40:00|8191.7|8179.7|8195|8183|8195|8183|8191.7|8179.7|0
1658983500000|2022-07-28 04:45:00|8193.9|8181.9|8196.1|8184.1|8197.2|8185.2|8193.9|8181.9|0
1658983800000|2022-07-28 04:50:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984100000|2022-07-28 04:55:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984400000|2022-07-28 05:00:00|8197.2|8185.2|8195|8183|8197.2|8185.2|8195|8183|0
1658984700000|2022-07-28 05:05:00|8193.9|8181.9|8188.3|8176.3|8195|8183|8188.3|8176.3|0
1658985000000|2022-07-28 05:10:00|8189.4|8177.4|8187.2|8175.2|8190.5|8178.5|8187.2|8175.2|0
1658985300000|2022-07-28 05:15:00|8186.1|8174.1|8183.9|8171.9|8188.3|8176.3|8183.9|8171.9|0
1658985600000|2022-07-28 05:20:00|8184|8172|8183.9|8171.9|8184|8172|8183.9|8171.9|0
1658985900000|2022-07-28 05:25:00|8184|8172|8183.9|8171.9|8186.2|8174.2|8183.9|8171.9|0
1658986200000|2022-07-28 05:30:00|8184|8172|8188.4|8176.4|8190.6|8178.6|8184|8172|0
1658986500000|2022-07-28 05:35:00|8189.5|8177.5|8188.4|8176.4|8192.8|8180.8|8188.4|8176.4|0
1658986800000|2022-07-28 05:40:00|8190.6|8178.6|8192.8|8180.8|8192.8|8180.8|8188.4|8176.4|0
1658987100000|2022-07-28 05:45:00|8192.9|8180.9|8196.2|8184.2|8197.3|8185.3|8192.8|8180.8|0
1658987400000|2022-07-28 05:50:00|8197.3|8185.3|8199.5|8187.5|8199.5|8187.5|8195.1|8183.1|0
1658987700000|2022-07-28 05:55:00|8199.4|8187.4|8199.5|8187.5|8201.7|8189.7|8199.4|8187.4|0
1658988000000|2022-07-28 06:00:00|8160.1|8155.1|8174.6|8169.6|8176.6|8171.6|8158.1|8153.1|68
1658988300000|2022-07-28 06:05:00|8175.1|8170.1|8178.1|8173.1|8178.6|8173.6|8171.6|8166.6|19
1658988600000|2022-07-28 06:10:00|8178.6|8173.6|8193.6|8188.6|8194.1|8189.1|8178.6|8173.6|16
1658988900000|2022-07-28 06:15:00|8192.6|8187.6|8199.1|8194.1|8200.6|8195.6|8189.6|8184.6|32
1658989200000|2022-07-28 06:20:00|8198.6|8193.6|8197.1|8192.1|8199.6|8194.6|8192.6|8187.6|25
1658989500000|2022-07-28 06:25:00|8197.6|8192.6|8198.6|8193.6|8198.6|8193.6|8195.1|8190.1|7
1658989800000|2022-07-28 06:30:00|8198.1|8193.1|8196.1|8191.1|8201.6|8196.6|8196.1|8191.1|9
1658990100000|2022-07-28 06:35:00|8196.6|8191.6|8204.6|8199.6|8206.1|8201.1|8194.6|8189.6|36
1658990400000|2022-07-28 06:40:00|8205.1|8200.1|8204.6|8199.6|8207.6|8202.6|8202.6|8197.6|22
1658990700000|2022-07-28 06:45:00|8204.1|8199.1|8200.1|8195.1|8204.1|8199.1|8197.6|8192.6|12
1658991000000|2022-07-28 06:50:00|8198.6|8193.6|8204.6|8199.6|8205.1|8200.1|8194.6|8189.6|51
1658991300000|2022-07-28 06:55:00|8204.1|8199.1|8192.6|8187.6|8207.6|8202.6|8191.1|8186.1|64
1658991600000|2022-07-28 07:00:00|8190.6|8185.6|8124.1|8119.1|8195.6|8190.6|8122.6|8117.6|870
1658991900000|2022-07-28 07:05:00|8123.6|8118.6|8110.1|8105.1|8127.6|8122.6|8102.6|8097.6|417
1658992200000|2022-07-28 07:10:00|8110.6|8105.6|8089.1|8084.1|8111.6|8106.6|8080.1|8075.1|366
1658992500000|2022-07-28 07:15:00|8087.1|8082.1|8098.1|8093.1|8103.1|8098.1|8079.1|8074.1|296
1658992800000|2022-07-28 07:20:00|8097.6|8092.6|8093.1|8088.1|8112.1|8107.1|8093.1|8088.1|250
1658993100000|2022-07-28 07:25:00|8094.1|8089.1|8080.1|8075.1|8099.1|8094.1|8078.1|8073.1|153
1658993400000|2022-07-28 07:30:00|8081.1|8076.1|8060.6|8055.6|8081.1|8076.1|8052.6|8047.6|316
1658993700000|2022-07-28 07:35:00|8060.1|8055.1|8057.6|8052.6|8070.1|8065.1|8056.1|8051.1|142
1658994000000|2022-07-28 07:40:00|8058.6|8053.6|8040.6|8035.6|8063.1|8058.1|8039.6|8034.6|370
1658994300000|2022-07-28 07:45:00|8040.1|8035.1|8039.6|8034.6|8046.6|8041.6|8038.6|8033.6|122
1658994600000|2022-07-28 07:50:00|8039.1|8034.1|8031.1|8026.1|8040.1|8035.1|8024.6|8019.6|145
1658994900000|2022-07-28 07:55:00|8029.1|8024.1|8016.1|8011.1|8030.1|8025.1|8015.1|8010.1|119
1658995200000|2022-07-28 08:00:00|8015.6|8010.6|8016.6|8011.6|8020.6|8015.6|8009.1|8004.1|179
1658995500000|2022-07-28 08:05:00|8017.1|8012.1|8005.1|8000.1|8017.6|8012.6|7995.1|7990.1|238
1658995800000|2022-07-28 08:10:00|8004.6|7999.6|8013.1|8008.1|8023.6|8018.6|8002.6|7997.6|280
1658996100000|2022-07-28 08:15:00|8012.6|8007.6|8023.1|8018.1|8029.1|8024.1|8007.1|8002.1|130
1658996400000|2022-07-28 08:20:00|8023.6|8018.6|8021.6|8016.6|8026.1|8021.1|8016.6|8011.6|122
1658996700000|2022-07-28 08:25:00|8022.1|8017.1|8013.1|8008.1|8022.1|8017.1|8010.1|8005.1|165
1658997000000|2022-07-28 08:30:00|8012.6|8007.6|8021.6|8016.6|8024.6|8019.6|8012.6|8007.6|110
1658997300000|2022-07-28 08:35:00|8022.1|8017.1|8024.6|8019.6|8026.1|8021.1|8017.1|8012.1|124
1658997600000|2022-07-28 08:40:00|8024.1|8019.1|8020.6|8015.6|8025.1|8020.1|8013.6|8008.6|68
1658997900000|2022-07-28 08:45:00|8021.1|8016.1|8025.6|8020.6|8027.6|8022.6|8020.1|8015.1|104
1658998200000|2022-07-28 08:50:00|8026.1|8021.1|8020.6|8015.6|8031.1|8026.1|8017.6|8012.6|131
1658998500000|2022-07-28 08:55:00|8021.1|8016.1|8028.1|8023.1|8030.1|8025.1|8020.1|8015.1|109
1658998800000|2022-07-28 09:00:00|8029.1|8024.1|8019.6|8014.6|8032.6|8027.6|8016.1|8011.1|65
1658999100000|2022-07-28 09:05:00|8019.1|8014.1|8010.6|8005.6|8020.1|8015.1|8004.6|7999.6|93
1658999400000|2022-07-28 09:10:00|8011.1|8006.1|8001.1|7996.1|8015.1|8010.1|7996.1|7991.1|75
1658999700000|2022-07-28 09:15:00|8000.1|7995.1|8014.6|8009.6|8015.6|8010.6|7999.6|7994.6|50
1659000000000|2022-07-28 09:20:00|8015.1|8010.1|8016.1|8011.1|8019.1|8014.1|8011.1|8006.1|56
1659000300000|2022-07-28 09:25:00|8016.6|8011.6|8020.1|8015.1|8022.1|8017.1|8012.1|8007.1|68
1659000600000|2022-07-28 09:30:00|8019.1|8014.1|8019.1|8014.1|8021.1|8016.1|8010.1|8005.1|59
1659000900000|2022-07-28 09:35:00|8018.6|8013.6|8030.1|8025.1|8031.1|8026.1|8018.6|8013.6|46
1659001200000|2022-07-28 09:40:00|8029.6|8024.6|8025.1|8020.1|8029.6|8024.6|8019.1|8014.1|74
1659001500000|2022-07-28 09:45:00|8024.6|8019.6|8021.6|8016.6|8029.1|8024.1|8021.6|8016.6|62
1659001800000|2022-07-28 09:50:00|8022.1|8017.1|8020.6|8015.6|8029.1|8024.1|8020.1|8015.1|25
1659002100000|2022-07-28 09:55:00|8020.1|8015.1|8022.1|8017.1|8023.1|8018.1|8018.1|8013.1|40
1659002400000|2022-07-28 10:00:00|8022.6|8017.6|8015.1|8010.1|8026.1|8021.1|8013.6|8008.6|48
1659002700000|2022-07-28 10:05:00|8015.6|8010.6|8018.1|8013.1|8023.6|8018.6|8014.1|8009.1|102
1659003000000|2022-07-28 10:10:00|8018.6|8013.6|8019.1|8014.1|8027.1|8022.1|8017.6|8012.6|35
1659003300000|2022-07-28 10:15:00|8018.6|8013.6|8020.1|8015.1|8022.1|8017.1|8016.1|8011.1|23
1659003600000|2022-07-28 10:20:00|8019.6|8014.6|8026.1|8021.1|8027.1|8022.1|8017.1|8012.1|49
1659003900000|2022-07-28 10:25:00|8025.6|8020.6|8027.6|8022.6|8030.1|8025.1|8023.1|8018.1|47
1659004200000|2022-07-28 10:30:00|8028.1|8023.1|8035.1|8030.1|8036.6|8031.6|8026.6|8021.6|33
1659004500000|2022-07-28 10:35:00|8035.6|8030.6|8038.1|8033.1|8041.6|8036.6|8032.6|8027.6|54
1659004800000|2022-07-28 10:40:00|8037.6|8032.6|8033.1|8028.1|8041.1|8036.1|8032.1|8027.1|42
1659005100000|2022-07-28 10:45:00|8033.6|8028.6|8029.1|8024.1|8033.6|8028.6|8026.1|8021.1|43
1659005400000|2022-07-28 10:50:00|8029.6|8024.6|8034.1|8029.1|8034.1|8029.1|8027.1|8022.1|37
1659005700000|2022-07-28 10:55:00|8033.6|8028.6|8031.1|8026.1|8034.6|8029.6|8028.1|8023.1|34
1659006000000|2022-07-28 11:00:00|8032.1|8027.1|8059.1|8054.1|8063.6|8058.6|8031.6|8026.6|699
1659006300000|2022-07-28 11:05:00|8058.1|8053.1|8056.6|8051.6|8063.6|8058.6|8054.6|8049.6|90
1659006600000|2022-07-28 11:10:00|8056.1|8051.1|8058.6|8053.6|8062.1|8057.1|8051.1|8046.1|61
1659006900000|2022-07-28 11:15:00|8059.6|8054.6|8055.1|8050.1|8062.1|8057.1|8055.1|8050.1|29
1659007200000|2022-07-28 11:20:00|8055.6|8050.6|8055.1|8050.1|8060.1|8055.1|8054.1|8049.1|31
1659007500000|2022-07-28 11:25:00|8054.6|8049.6|8050.6|8045.6|8055.6|8050.6|8049.1|8044.1|40
1659007800000|2022-07-28 11:30:00|8051.1|8046.1|8046.6|8041.6|8052.1|8047.1|8046.1|8041.1|16
1659008100000|2022-07-28 11:35:00|8046.1|8041.1|8055.1|8050.1|8055.1|8050.1|8045.1|8040.1|18
1659008400000|2022-07-28 11:40:00|8054.7|8049.7|8064.7|8059.7|8064.7|8059.7|8054.2|8049.2|57
1659008700000|2022-07-28 11:45:00|8064.2|8059.2|8075.2|8070.2|8077.2|8072.2|8062.7|8057.7|45
1659009000000|2022-07-28 11:50:00|8074.7|8069.7|8082.7|8077.7|8084.7|8079.7|8072.7|8067.7|58
1659009300000|2022-07-28 11:55:00|8083.7|8078.7|8076.7|8071.7|8084.2|8079.2|8074.7|8069.7|45
1659009600000|2022-07-28 12:00:00|8076.2|8071.2|8071.7|8066.7|8077.7|8072.7|8067.7|8062.7|48
1659009900000|2022-07-28 12:05:00|8072.7|8067.7|8062.7|8057.7|8076.2|8071.2|8061.7|8056.7|45
1659010200000|2022-07-28 12:10:00|8063.7|8058.7|8071.2|8066.2|8075.7|8070.7|8062.7|8057.7|37
1659010500000|2022-07-28 12:15:00|8071.7|8066.7|8072.7|8067.7|8078.2|8073.2|8071.2|8066.2|102
1659010800000|2022-07-28 12:20:00|8072.2|8067.2|8071.7|8066.7|8080.7|8075.7|8069.7|8064.7|42
1659011100000|2022-07-28 12:25:00|8071.2|8066.2|8075.7|8070.7|8079.7|8074.7|8070.7|8065.7|37
1659011400000|2022-07-28 12:30:00|8077.2|8072.2|8079.7|8074.7|8081.7|8076.7|8057.7|8052.7|197
1659011700000|2022-07-28 12:35:00|8080.2|8075.2|8084.7|8079.7|8086.2|8081.2|8080.2|8075.2|69
1659012000000|2022-07-28 12:40:00|8084.2|8079.2|8097.7|8092.7|8100.7|8095.7|8082.7|8077.7|80
1659012300000|2022-07-28 12:45:00|8098.7|8093.7|8082.2|8077.2|8098.7|8093.7|8081.7|8076.7|112
1659012600000|2022-07-28 12:50:00|8083.2|8078.2|8075.7|8070.7|8083.2|8078.2|8070.7|8065.7|64
1659012900000|2022-07-28 12:55:00|8076.2|8071.2|8056.7|8051.7|8076.7|8071.7|8052.7|8047.7|79
1659013200000|2022-07-28 13:00:00|8057.7|8052.7|8048.7|8043.7|8060.2|8055.2|8044.2|8039.2|177
1659013500000|2022-07-28 13:05:00|8049.2|8044.2|8053.7|8048.7|8057.7|8052.7|8048.7|8043.7|38
1659013800000|2022-07-28 13:10:00|8053.2|8048.2|8059.7|8054.7|8059.7|8054.7|8051.2|8046.2|48
1659014100000|2022-07-28 13:15:00|8060.2|8055.2|8062.7|8057.7|8069.2|8064.2|8057.7|8052.7|85
1659014400000|2022-07-28 13:20:00|8061.7|8056.7|8065.7|8060.7|8068.2|8063.2|8060.7|8055.7|47
1659014700000|2022-07-28 13:25:00|8066.2|8061.2|8066.7|8061.7|8071.2|8066.2|8062.7|8057.7|73
1659015000000|2022-07-28 13:30:00|8067.2|8062.2|8062.7|8057.7|8074.7|8069.7|8060.7|8055.7|106
1659015300000|2022-07-28 13:35:00|8063.2|8058.2|8066.7|8061.7|8071.7|8066.7|8061.2|8056.2|103
1659015600000|2022-07-28 13:40:00|8067.2|8062.2|8053.2|8048.2|8070.7|8065.7|8050.7|8045.7|97
1659015900000|2022-07-28 13:45:00|8053.7|8048.7|8040.2|8035.2|8057.7|8052.7|8037.2|8032.2|71
1659016200000|2022-07-28 13:50:00|8040.7|8035.7|8033.2|8028.2|8043.7|8038.7|8028.7|8023.7|78
1659016500000|2022-07-28 13:55:00|8032.7|8027.7|8043.7|8038.7|8046.7|8041.7|8032.7|8027.7|32
1659016800000|2022-07-28 14:00:00|8044.2|8039.2|8049.7|8044.7|8049.7|8044.7|8041.7|8036.7|71
1659017100000|2022-07-28 14:05:00|8049.2|8044.2|8035.7|8030.7|8051.7|8046.7|8031.7|8026.7|93
1659017400000|2022-07-28 14:10:00|8035.6|8030.6|8038.1|8033.1|8039.6|8034.6|8033.6|8028.6|97
1659017700000|2022-07-28 14:15:00|8037.6|8032.6|8043.1|8038.1|8044.6|8039.6|8035.6|8030.6|82
1659018000000|2022-07-28 14:20:00|8043.6|8038.6|8046.6|8041.6|8051.6|8046.6|8041.1|8036.1|100
1659018300000|2022-07-28 14:25:00|8047.6|8042.6|8052.6|8047.6|8053.6|8048.6|8041.6|8036.6|66
1659018600000|2022-07-28 14:30:00|8053.1|8048.1|8052.6|8047.6|8055.6|8050.6|8050.1|8045.1|39
1659018900000|2022-07-28 14:35:00|8053.1|8048.1|8060.1|8055.1|8064.6|8059.6|8053.1|8048.1|66
1659019200000|2022-07-28 14:40:00|8059.6|8054.6|8060.6|8055.6|8061.6|8056.6|8056.6|8051.6|59
1659019500000|2022-07-28 14:45:00|8061.1|8056.1|8069.6|8064.6|8070.6|8065.6|8060.6|8055.6|47
1659019800000|2022-07-28 14:50:00|8070.1|8065.1|8069.6|8064.6|8072.6|8067.6|8066.6|8061.6|35
1659020100000|2022-07-28 14:55:00|8068.1|8063.1|8067.1|8062.1|8071.1|8066.1|8065.6|8060.6|55
1659020400000|2022-07-28 15:00:00|8067.6|8062.6|8064.6|8059.6|8071.6|8066.6|8064.6|8059.6|97
1659020700000|2022-07-28 15:05:00|8065.6|8060.6|8081.1|8076.1|8082.6|8077.6|8065.6|8060.6|116
1659021000000|2022-07-28 15:10:00|8081.6|8076.6|8081.6|8076.6|8084.6|8079.6|8079.6|8074.6|114
1659021300000|2022-07-28 15:15:00|8081.1|8076.1|8082.1|8077.1|8083.1|8078.1|8076.6|8071.6|56
1659021600000|2022-07-28 15:20:00|8081.6|8076.6|8085.1|8080.1|8086.6|8081.6|8079.6|8074.6|142
1659021900000|2022-07-28 15:25:00|8085.6|8080.6|8090.6|8085.6|8096.1|8091.1|8084.6|8079.6|405
1659022200000|2022-07-28 15:30:00|8090.1|8085.1|8091.6|8084.6|8099.6|8093.6|8086.6|8079.6|411
1659022500000|2022-07-28 15:35:00|8092.6|8085.6|8104.6|8097.6|8104.6|8097.6|8086.6|8079.6|280
1659022800000|2022-07-28 15:40:00|8105.6|8098.6|8099.6|8092.6|8108.6|8101.6|8091.6|8085.6|147
1659023100000|2022-07-28 15:45:00|8100.6|8093.6|8092.6|8085.6|8101.6|8094.6|8088.6|8081.6|80
1659023400000|2022-07-28 15:50:00|8093.6|8086.6|8092.6|8085.6|8097.6|8090.6|8092.6|8085.6|15
1659023700000|2022-07-28 15:55:00|8091.6|8084.6|8089.6|8082.6|8093.6|8087.6|8088.6|8082.6|28
1659024000000|2022-07-28 16:00:00|8090.6|8083.6|8099.6|8092.6|8099.6|8092.6|8089.6|8082.6|15
1659024300000|2022-07-28 16:05:00|8100.6|8093.6|8097.6|8090.6|8101.6|8094.6|8096.6|8089.6|14
1659024600000|2022-07-28 16:10:00|8098.6|8091.6|8102.6|8095.6|8102.6|8095.6|8098.6|8090.6|11
1659024900000|2022-07-28 16:15:00|8103.6|8096.6|8097.6|8090.6|8103.6|8096.6|8097.6|8090.6|13
1659025200000|2022-07-28 16:20:00|8096.6|8089.6|8102.6|8095.6|8103.6|8096.6|8096.6|8089.6|28
1659025500000|2022-07-28 16:25:00|8101.6|8094.6|8103.6|8096.6|8104.6|8097.6|8099.6|8092.6|14
1659025800000|2022-07-28 16:30:00|8102.6|8095.6|8096.6|8089.6|8102.6|8095.6|8094.6|8087.6|12
1659026100000|2022-07-28 16:35:00|8097.6|8090.6|8096.6|8089.6|8099.6|8092.6|8092.6|8085.6|6
1659026400000|2022-07-28 16:40:00|8094.6|8087.6|8093.6|8086.6|8095.6|8088.6|8092.6|8085.6|6
1659026700000|2022-07-28 16:45:00|8094.6|8087.6|8093.6|8086.6|8094.6|8088.6|8092.6|8085.6|5
1659027000000|2022-07-28 16:50:00|8094.6|8087.6|8097.6|8090.6|8097.6|8090.6|8092.6|8085.6|9
1659027300000|2022-07-28 16:55:00|8096.6|8089.6|8094.6|8087.6|8097.6|8091.6|8094.6|8086.6|8
1659027600000|2022-07-28 17:00:00|8095.6|8084.6|8085.6|8078.6|8095.6|8084.6|8082.6|8075.6|60
1659027900000|2022-07-28 17:05:00|8086.6|8076.6|8090.6|8082.6|8090.6|8082.6|8083.6|8075.6|7
1659028200000|2022-07-28 17:10:00|8089.6|8081.6|8095.6|8087.6|8095.6|8088.6|8088.6|8081.6|13
1659028500000|2022-07-28 17:15:00|8094.6|8088.6|8097.6|8089.6|8097.6|8090.6|8092.6|8085.6|26
1659028800000|2022-07-28 17:20:00|8098.6|8090.6|8103.6|8096.6|8104.6|8097.6|8097.6|8090.6|5
1659029100000|2022-07-28 17:25:00|8104.6|8095.6|8104.6|8096.6|8104.6|8097.6|8100.6|8092.6|6
1659029400000|2022-07-28 17:30:00|8103.6|8097.6|8105.6|8098.6|8105.6|8099.6|8103.6|8096.6|4
1659029700000|2022-07-28 17:35:00|8106.6|8099.6|8108.6|8101.6|8110.6|8103.6|8104.6|8096.6|19
1659030000000|2022-07-28 17:40:00|8109.6|8102.6|8111.6|8103.6|8112.6|8106.6|8109.6|8101.6|16
1659030300000|2022-07-28 17:45:00|8110.6|8104.6|8112.6|8105.6|8112.6|8105.6|8108.6|8101.6|9
1659030600000|2022-07-28 17:50:00|8111.6|8104.6|8107.6|8098.6|8112.6|8104.6|8103.6|8097.6|29
1659030900000|2022-07-28 17:55:00|8106.6|8099.6|8110.5|8098.5|8118.1|8107.1|8105.6|8097.6|30
1659031200000|2022-07-28 18:00:00|8110.4|8098.4|8107.9|8095.9|8110.4|8098.4|8105.8|8093.8|0
1659031500000|2022-07-28 18:05:00|8108|8096|8105.7|8093.7|8108|8096|8101.3|8089.3|0
1659031800000|2022-07-28 18:10:00|8105.6|8093.6|8105.7|8093.7|8107.9|8095.9|8101.3|8089.3|0
1659032100000|2022-07-28 18:15:00|8105.6|8093.6|8105.8|8093.8|8108.1|8096.1|8103.7|8091.7|0
1659032400000|2022-07-28 18:20:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.5|8091.5|0
1659032700000|2022-07-28 18:25:00|8103.7|8091.7|8105.8|8093.8|8105.9|8093.9|8103.6|8091.6|0
1659033000000|2022-07-28 18:30:00|8105.9|8093.9|8105.8|8093.8|8108|8096|8103.5|8091.5|0
1659033300000|2022-07-28 18:35:00|8105.9|8093.9|8112.3|8100.3|8112.3|8100.3|8105.8|8093.8|0
1659033600000|2022-07-28 18:40:00|8113.4|8101.4|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659033900000|2022-07-28 18:45:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8112.3|8100.3|0
1659034200000|2022-07-28 18:50:00|8114.6|8102.6|8114.5|8102.5|8114.6|8102.6|8110|8098|0
1659034500000|2022-07-28 18:55:00|8113.4|8101.4|8112|8100|8114.5|8102.5|8109.7|8097.7|0
1659034800000|2022-07-28 19:00:00|8114.2|8102.2|8116.5|8104.5|8118.6|8106.6|8109.8|8097.8|0
1659035100000|2022-07-28 19:05:00|8118.6|8106.6|8120.6|8108.6|8120.9|8108.9|8114|8102|0
1659035400000|2022-07-28 19:10:00|8120.7|8108.7|8122.2|8110.2|8122.3|8110.3|8117.8|8105.8|0
1659035700000|2022-07-28 19:15:00|8122.3|8110.3|8120|8108|8122.3|8110.3|8115.5|8103.5|0
1659036000000|2022-07-28 19:20:00|8120.1|8108.1|8122.3|8110.3|8122.4|8110.4|8120.1|8108.1|0
1659036300000|2022-07-28 19:25:00|8122.4|8110.4|8122.4|8110.4|8122.4|8110.4|8120|8108|0
1659036600000|2022-07-28 19:30:00|8122.3|8110.3|8120.1|8108.1|8122.3|8110.3|8120|8108|0
1659036900000|2022-07-28 19:35:00|8122.3|8110.3|8117.8|8105.8|8122.3|8110.3|8115.5|8103.5|0
1659037200000|2022-07-28 19:40:00|8117.7|8105.7|8117.7|8105.7|8117.8|8105.8|8113.3|8101.3|0
1659037500000|2022-07-28 19:45:00|8117.6|8105.6|8122|8110|8124.2|8112.2|8113.2|8101.2|0
1659037800000|2022-07-28 19:50:00|8126.3|8114.3|8122|8110|8126.5|8114.5|8117.6|8105.6|0
1659038100000|2022-07-28 19:55:00|8121.9|8109.9|8115|8103|8121.9|8109.9|8112.9|8100.9|0
1659038400000|2022-07-28 20:00:00|8117.1|8105.1|8131.2|8119.2|8139.5|8127.5|8115.1|8103.1|0
1659038700000|2022-07-28 20:05:00|8131.7|8119.7|8129.5|8117.5|8137.9|8125.9|8128.3|8116.3|0
1659039000000|2022-07-28 20:10:00|8129.4|8117.4|8127.2|8115.2|8131.5|8119.5|8125.9|8113.9|0
1659039300000|2022-07-28 20:15:00|8127.5|8115.5|8131.9|8119.9|8133.2|8121.2|8127.5|8115.5|0
1659039600000|2022-07-28 20:20:00|8131.5|8119.5|8129.5|8117.5|8133.2|8121.2|8129.5|8117.5|0
1659039900000|2022-07-28 20:25:00|8130|8118|8134.4|8122.4|8134.9|8122.9|8128.4|8116.4|0
1659040200000|2022-07-28 20:30:00|8134.2|8122.2|8154|8142|8157.4|8145.4|8123.3|8111.3|0
1659040500000|2022-07-28 20:35:00|8154.2|8142.2|8165.9|8153.9|8173.7|8161.7|8152.1|8140.1|0
1659040800000|2022-07-28 20:40:00|8165.8|8153.8|8166.2|8154.2|8169.1|8157.1|8164.2|8152.2|0
1659041100000|2022-07-28 20:45:00|8166|8154|8168.1|8156.1|8170.1|8158.1|8163.2|8151.2|0
1659041400000|2022-07-28 20:50:00|8167.9|8155.9|8165.3|8153.3|8168.1|8156.1|8164.8|8152.8|0
1659041700000|2022-07-28 20:55:00|8165.5|8153.5|8162.9|8150.9|8167|8155|8162.7|8150.7|0
1659042000000|2022-07-28 21:00:00|8163.4|8151.4|8165.3|8153.3|8165.7|8153.7|8162.8|8150.8|0
1659042300000|2022-07-28 21:05:00|8165.7|8153.7|8163.1|8151.1|8165.7|8153.7|8162.8|8150.8|0
1659042600000|2022-07-28 21:10:00|8164.6|8152.6|8163.2|8151.2|8165.8|8153.8|8163.2|8151.2|0
1659042900000|2022-07-28 21:15:00|8163.3|8151.3|8163|8151|8164.4|8152.4|8162.6|8150.6|0
1659043200000|2022-07-28 21:20:00|8163.2|8151.2|8161.7|8149.7|8163.7|8151.7|8161.7|8149.7|0
1659043500000|2022-07-28 21:25:00|8161.9|8149.9|8160.1|8148.1|8161.9|8149.9|8159.2|8147.2|0
1659043800000|2022-07-28 21:30:00|8159.2|8147.2|8153.3|8141.3|8162.6|8150.6|8151.1|8139.1|0
1659044100000|2022-07-28 21:35:00|8153.1|8141.1|8151.8|8139.8|8153.3|8141.3|8151.5|8139.5|0
1659044400000|2022-07-28 21:40:00|8151.7|8139.7|8153.5|8141.5|8153.8|8141.8|8151.5|8139.5|0
1659044700000|2022-07-28 21:45:00|8153.8|8141.8|8153.8|8141.8|8154.2|8142.2|8153.5|8141.5|0
1659045000000|2022-07-28 21:50:00|8154|8142|8159.2|8147.2|8161|8149|8153.5|8141.5|0
1659045300000|2022-07-28 21:55:00|8159.4|8147.4|8160.1|8148.1|8161|8149|8159.2|8147.2|0
1659045600000|2022-07-28 22:00:00|8159.9|8147.9|8145.8|8133.8|8159.9|8147.9|8142.9|8130.9|0
1659045900000|2022-07-28 22:05:00|8146|8134|8148.9|8136.9|8150.5|8138.5|8144.9|8132.9|0
1659046200000|2022-07-28 22:10:00|8149|8137|8151.8|8139.8|8152.3|8140.3|8147.4|8135.4|0
1659046500000|2022-07-28 22:15:00|8151.9|8139.9|8147.4|8135.4|8152.3|8140.3|8147.4|8135.4|0
1659046800000|2022-07-28 22:20:00|8147.8|8135.8|8145.4|8133.4|8147.8|8135.8|8144.3|8132.3|0
1659047100000|2022-07-28 22:25:00|8145.6|8133.6|8148.4|8136.4|8148.4|8136.4|8145.4|8133.4|0
1659047400000|2022-07-28 22:30:00|8148.2|8136.2|8146.2|8134.2|8148.8|8136.8|8146.2|8134.2|0
1659047700000|2022-07-28 22:35:00|8146.6|8134.6|8145.3|8133.3|8147.7|8135.7|8144.8|8132.8|0
1659048000000|2022-07-28 22:40:00|8145.5|8133.5|8146.9|8134.9|8146.9|8134.9|8144.7|8132.7|0
1659048300000|2022-07-28 22:45:00|8146.7|8134.7|8143.3|8131.3|8146.7|8134.7|8142.9|8130.9|0
1659048600000|2022-07-28 22:50:00|8142.9|8130.9|8140.6|8128.6|8143.1|8131.1|8139.3|8127.3|0
1659048900000|2022-07-28 22:55:00|8140.2|8128.2|8141.8|8129.8|8142.9|8130.9|8138.6|8126.6|0
1659049200000|2022-07-28 23:00:00|8142.2|8130.2|8140.2|8128.2|8142.7|8130.7|8139.8|8127.8|0
1659049500000|2022-07-28 23:05:00|8140.4|8128.4|8138.9|8126.9|8140.6|8128.6|8138.2|8126.2|0
1659049800000|2022-07-28 23:10:00|8139.3|8127.3|8138.9|8126.9|8139.8|8127.8|8138.6|8126.6|0
1659050100000|2022-07-28 23:15:00|8139.8|8127.8|8138.2|8126.2|8140.2|8128.2|8137.1|8125.1|0
1659050400000|2022-07-28 23:20:00|8138.6|8126.6|8138.6|8126.6|8140.9|8128.9|8136.9|8124.9|0
1659050700000|2022-07-28 23:25:00|8138.7|8126.7|8143.3|8131.3|8143.8|8131.8|8138.7|8126.7|0
1659051000000|2022-07-28 23:30:00|8142.9|8130.9|8142.7|8130.7|8143.3|8131.3|8142.4|8130.4|0
1659051300000|2022-07-28 23:35:00|8142.6|8130.6|8142.7|8130.7|8144.2|8132.2|8140.9|8128.9|0
1659051600000|2022-07-28 23:40:00|8142.6|8130.6|8142.9|8130.9|8143.3|8131.3|8141.8|8129.8|0
1659051900000|2022-07-28 23:45:00|8143.3|8131.3|8144.2|8132.2|8144.7|8132.7|8141.8|8129.8|0
1659052200000|2022-07-28 23:50:00|8144.7|8132.7|8144.9|8132.9|8146.2|8134.2|8142.9|8130.9|0
1659052500000|2022-07-28 23:55:00|8144.7|8132.7|8143.8|8131.8|8145.6|8133.6|8143.3|8131.3|0
1659052800000|2022-07-29 00:00:00|8143.7|8131.7|8129.5|8117.5|8143.7|8131.7|8128.6|8116.6|0
1659053100000|2022-07-29 00:05:00|8129.9|8117.9|8135.2|8123.2|8135.4|8123.4|8128.6|8116.6|0
1659053400000|2022-07-29 00:10:00|8135.4|8123.4|8133.1|8121.1|8137.7|8125.7|8133.1|8121.1|0
1659053700000|2022-07-29 00:15:00|8133.5|8121.5|8130.9|8118.9|8139.5|8127.5|8128.7|8116.7|0
1659054000000|2022-07-29 00:20:00|8131.9|8119.9|8130.9|8118.9|8133|8121|8126.5|8114.5|0
1659054300000|2022-07-29 00:25:00|8130.8|8118.8|8128.6|8116.6|8130.9|8118.9|8126.5|8114.5|0
1659054600000|2022-07-29 00:30:00|8129.7|8117.7|8130.6|8118.6|8132.8|8120.8|8126.5|8114.5|0
1659054900000|2022-07-29 00:35:00|8128.4|8116.4|8134.9|8122.9|8135|8123|8128.4|8116.4|0
1659055200000|2022-07-29 00:40:00|8132.8|8120.8|8128.4|8116.4|8134.9|8122.9|8126.2|8114.2|0
1659055500000|2022-07-29 00:45:00|8130.6|8118.6|8124.1|8112.1|8130.6|8118.6|8121.9|8109.9|0
1659055800000|2022-07-29 00:50:00|8126.3|8114.3|8126.3|8114.3|8128.5|8116.5|8124.1|8112.1|0
1659056100000|2022-07-29 00:55:00|8128.4|8116.4|8124.1|8112.1|8128.5|8116.5|8124.1|8112.1|0
1659056400000|2022-07-29 01:00:00|8122|8110|8122|8110|8122|8110|8119.8|8107.8|0
1659056700000|2022-07-29 01:05:00|8119.9|8107.9|8122.1|8110.1|8122.1|8110.1|8119.8|8107.8|0
1659057000000|2022-07-29 01:10:00|8122|8110|8124.3|8112.3|8124.3|8112.3|8122|8110|0
1659057300000|2022-07-29 01:15:00|8126.4|8114.4|8124.3|8112.3|8128.6|8116.6|8122.1|8110.1|0
1659057600000|2022-07-29 01:20:00|8122.1|8110.1|8124.3|8112.3|8128.7|8116.7|8122.1|8110.1|0
1659057900000|2022-07-29 01:25:00|8123.2|8111.2|8124.3|8112.3|8124.3|8112.3|8121.1|8109.1|0
1659058200000|2022-07-29 01:30:00|8122.2|8110.2|8124.4|8112.4|8124.4|8112.4|8117.8|8105.8|0
1659058500000|2022-07-29 01:35:00|8125.5|8113.5|8126.5|8114.5|8126.5|8114.5|8122.2|8110.2|0
1659058800000|2022-07-29 01:40:00|8125.4|8113.4|8126.5|8114.5|8128.7|8116.7|8124.3|8112.3|0
1659059100000|2022-07-29 01:45:00|8126.6|8114.6|8126.6|8114.6|8128.8|8116.8|8124.4|8112.4|0
1659059400000|2022-07-29 01:50:00|8127.7|8115.7|8128.8|8116.8|8128.8|8116.8|8126.6|8114.6|0
1659059700000|2022-07-29 01:55:00|8127.7|8115.7|8133.2|8121.2|8133.2|8121.2|8126.6|8114.6|0
1659060000000|2022-07-29 02:00:00|8132.1|8120.1|8133.2|8121.2|8135.4|8123.4|8131|8119|0
1659060300000|2022-07-29 02:05:00|8135.3|8123.3|8128.9|8116.9|8135.3|8123.3|8128.8|8116.8|0
1659060600000|2022-07-29 02:10:00|8131.1|8119.1|8126.8|8114.8|8131.1|8119.1|8126.8|8114.8|0
1659060900000|2022-07-29 02:15:00|8126.7|8114.7|8122.5|8110.5|8126.8|8114.8|8122.4|8110.4|0
1659061200000|2022-07-29 02:20:00|8124.6|8112.6|8124.6|8112.6|8124.6|8112.6|8122.4|8110.4|0
1659061500000|2022-07-29 02:25:00|8122.4|8110.4|8124.6|8112.6|8124.6|8112.6|8122.4|8110.4|0
1659061800000|2022-07-29 02:30:00|8122.5|8110.5|8124.7|8112.7|8126.9|8114.9|8122.5|8110.5|0
1659062100000|2022-07-29 02:35:00|8122.6|8110.6|8124.7|8112.7|8124.7|8112.7|8122.6|8110.6|0
1659062400000|2022-07-29 02:40:00|8124.8|8112.8|8129.1|8117.1|8129.1|8117.1|8124.8|8112.8|0
1659062700000|2022-07-29 02:45:00|8126.9|8114.9|8126.9|8114.9|8126.9|8114.9|8124.7|8112.7|0
1659063000000|2022-07-29 02:50:00|8125.8|8113.8|8120.3|8108.3|8125.8|8113.8|8120.3|8108.3|0
1659063300000|2022-07-29 02:55:00|8121.4|8109.4|8122.6|8110.6|8122.6|8110.6|8120.4|8108.4|0
1659063600000|2022-07-29 03:00:00|8121.5|8109.5|8122.6|8110.6|8124.8|8112.8|8120.4|8108.4|0
1659063900000|2022-07-29 03:05:00|8121.5|8109.5|8120.4|8108.4|8121.5|8109.5|8118.2|8106.2|0
1659064200000|2022-07-29 03:10:00|8118.2|8106.2|8118.2|8106.2|8120.4|8108.4|8117.1|8105.1|0
1659064500000|2022-07-29 03:15:00|8120.4|8108.4|8120.4|8108.4|8120.4|8108.4|8120.4|8108.4|0
1659064800000|2022-07-29 03:20:00|8118.3|8106.3|8116.1|8104.1|8120.4|8108.4|8116.1|8104.1|0
1659065100000|2022-07-29 03:25:00|8115|8103|8116.1|8104.1|8116.1|8104.1|8113.9|8101.9|0
1659065400000|2022-07-29 03:30:00|8113.9|8101.9|8111.7|8099.7|8116.1|8104.1|8111.7|8099.7|0
1659065700000|2022-07-29 03:35:00|8112.8|8100.8|8111.8|8099.8|8113.9|8101.9|8111.7|8099.7|0
1659066000000|2022-07-29 03:40:00|8111.7|8099.7|8107.3|8095.3|8111.7|8099.7|8107.3|8095.3|0
1659066300000|2022-07-29 03:45:00|8105.2|8093.2|8105.2|8093.2|8109.5|8097.5|8105.2|8093.2|0
1659066600000|2022-07-29 03:50:00|8107.3|8095.3|8107.4|8095.4|8107.4|8095.4|8105.2|8093.2|0
1659066900000|2022-07-29 03:55:00|8107.3|8095.3|8105.3|8093.3|8107.5|8095.5|8103.2|8091.2|0
1659067200000|2022-07-29 04:00:00|8103.2|8091.2|8105.4|8093.4|8105.4|8093.4|8103.2|8091.2|0
1659067500000|2022-07-29 04:05:00|8107.6|8095.6|8107.6|8095.6|8107.7|8095.7|8105.4|8093.4|0
1659068100000|2022-07-29 04:15:00|8105.5|8093.5|8107.6|8095.6|8107.6|8095.6|8105.5|8093.5|0
1659068400000|2022-07-29 04:20:00|8109.8|8097.8|8109.9|8097.9|8109.9|8097.9|8109.8|8097.8|0
1659068700000|2022-07-29 04:25:00|8109.8|8097.8|8107.7|8095.7|8109.9|8097.9|8107.7|8095.7|0
1659069000000|2022-07-29 04:30:00|8105.5|8093.5|8105.5|8093.5|8105.5|8093.5|8103.3|8091.3|0
1659069300000|2022-07-29 04:35:00|8107.7|8095.7|8107.7|8095.7|8107.7|8095.7|8105.5|8093.5|0
1659069600000|2022-07-29 04:40:00|8105.5|8093.5|8105.6|8093.6|8107.7|8095.7|8105.5|8093.5|0
1659069900000|2022-07-29 04:45:00|8105.5|8093.5|8105.5|8093.5|8106.6|8094.6|8105.5|8093.5|0
1659070200000|2022-07-29 04:50:00|8105.6|8093.6|8103.4|8091.4|8105.6|8093.6|8103.4|8091.4|0
1659070500000|2022-07-29 04:55:00|8104.4|8092.4|8105.6|8093.6|8105.6|8093.6|8101.2|8089.2|0
1659070800000|2022-07-29 05:00:00|8105.5|8093.5|8105.5|8093.5|8105.6|8093.6|8101.2|8089.2|0
1659071100000|2022-07-29 05:05:00|8104.4|8092.4|8101.3|8089.3|8105.5|8093.5|8101.1|8089.1|0
1659071400000|2022-07-29 05:10:00|8102.3|8090.3|8099.5|8087.5|8103.4|8091.4|8097.3|8085.3|0
1659071700000|2022-07-29 05:15:00|8097.3|8085.3|8101.8|8089.8|8103.9|8091.9|8097.3|8085.3|0
1659072000000|2022-07-29 05:20:00|8102.9|8090.9|8104|8092|8104|8092|8101.8|8089.8|0
1659072300000|2022-07-29 05:25:00|8106.1|8094.1|8110.5|8098.5|8110.5|8098.5|8106.1|8094.1|0
1659072600000|2022-07-29 05:30:00|8108.3|8096.3|8114.9|8102.9|8115|8103|8108.3|8096.3|0
1659072900000|2022-07-29 05:35:00|8113.8|8101.8|8117.1|8105.1|8119.3|8107.3|8112.7|8100.7|0
1659073200000|2022-07-29 05:40:00|8116.1|8104.1|8112.7|8100.7|8116.1|8104.1|8110.5|8098.5|0
1659073500000|2022-07-29 05:45:00|8111.6|8099.6|8114.8|8102.8|8119.2|8107.2|8108.3|8096.3|0
1659073800000|2022-07-29 05:50:00|8112.6|8100.6|8112.6|8100.6|8114.8|8102.8|8110.4|8098.4|0
1659074100000|2022-07-29 05:55:00|8112.7|8100.7|8114.9|8102.9|8114.9|8102.9|8110.5|8098.5|0
1659074400000|2022-07-29 06:00:00|8114.8|8102.8|8121.6|8116.6|8126.6|8121.6|8112.6|8100.6|71
1659074700000|2022-07-29 06:05:00|8121.1|8116.1|8117.6|8112.6|8128.6|8123.6|8116.1|8111.1|50
1659075000000|2022-07-29 06:10:00|8118.1|8113.1|8123.1|8118.1|8124.1|8119.1|8114.6|8109.6|55
1659075300000|2022-07-29 06:15:00|8123.6|8118.6|8126.1|8121.1|8129.1|8124.1|8123.6|8118.6|30
1659075600000|2022-07-29 06:20:00|8126.6|8121.6|8139.1|8134.1|8140.1|8135.1|8125.1|8120.1|33
1659075900000|2022-07-29 06:25:00|8138.6|8133.6|8139.6|8134.6|8140.6|8135.6|8136.6|8131.6|17
1659076200000|2022-07-29 06:30:00|8140.1|8135.1|8135.6|8130.6|8140.1|8135.1|8135.1|8130.1|41
1659076500000|2022-07-29 06:35:00|8136.1|8131.1|8130.1|8125.1|8136.1|8131.1|8129.6|8124.6|16
1659076800000|2022-07-29 06:40:00|8130.6|8125.6|8124.6|8119.6|8132.6|8127.6|8123.6|8118.6|14
1659077100000|2022-07-29 06:45:00|8124.1|8119.1|8125.6|8120.6|8130.6|8125.6|8123.6|8118.6|36
1659077400000|2022-07-29 06:50:00|8125.1|8120.1|8123.1|8118.1|8125.6|8120.6|8120.6|8115.6|27
1659077700000|2022-07-29 06:55:00|8122.6|8117.6|8120.1|8115.1|8124.1|8119.1|8117.1|8112.1|60
1659078000000|2022-07-29 07:00:00|8119.1|8114.1|8167.6|8162.6|8174.6|8169.6|8116.1|8111.1|1259
1659078300000|2022-07-29 07:05:00|8166.6|8161.6|8198.6|8193.6|8205.6|8200.6|8164.1|8159.1|755
1659078600000|2022-07-29 07:10:00|8199.1|8194.1|8192.6|8187.6|8201.6|8196.6|8183.1|8178.1|363
1659078900000|2022-07-29 07:15:00|8193.1|8188.1|8196.6|8191.6|8204.1|8199.1|8191.6|8186.6|322
1659079200000|2022-07-29 07:20:00|8197.1|8192.1|8192.6|8187.6|8201.1|8196.1|8190.6|8185.6|191
1659079500000|2022-07-29 07:25:00|8193.1|8188.1|8178.1|8173.1|8193.6|8188.6|8174.1|8169.1|270
1659079800000|2022-07-29 07:30:00|8178.6|8173.6|8165.6|8160.6|8180.6|8175.6|8163.6|8158.6|196
1659080100000|2022-07-29 07:35:00|8166.1|8161.1|8160.6|8155.6|8173.1|8168.1|8159.6|8154.6|92
1659080400000|2022-07-29 07:40:00|8161.3|8156.3|8156.3|8151.3|8161.3|8156.3|8143.8|8138.8|172
1659080700000|2022-07-29 07:45:00|8156.8|8151.8|8156.3|8151.3|8158.3|8153.3|8151.3|8146.3|86
1659081000000|2022-07-29 07:50:00|8156.8|8151.8|8163.3|8158.3|8167.3|8162.3|8156.8|8151.8|76
1659081300000|2022-07-29 07:55:00|8162.8|8157.8|8172.3|8167.3|8172.3|8167.3|8156.3|8151.3|53
1659081600000|2022-07-29 08:00:00|8172.8|8167.8|8181.3|8176.3|8183.3|8178.3|8172.3|8167.3|60
1659081900000|2022-07-29 08:05:00|8181.8|8176.8|8173.8|8168.8|8188.8|8183.8|8173.3|8168.3|102
1659082200000|2022-07-29 08:10:00|8174.3|8169.3|8176.3|8171.3|8182.3|8177.3|8173.3|8168.3|91
1659082500000|2022-07-29 08:15:00|8176.8|8171.8|8184.8|8179.8|8186.3|8181.3|8175.3|8170.3|23
1659082800000|2022-07-29 08:20:00|8184.3|8179.3|8185.3|8180.3|8192.3|8187.3|8183.8|8178.8|57
1659083100000|2022-07-29 08:25:00|8186.3|8181.3|8195.3|8190.3|8199.3|8194.3|8185.8|8180.8|87
1659083400000|2022-07-29 08:30:00|8194.8|8189.8|8198.3|8193.3|8198.3|8193.3|8192.3|8187.3|21
1659083700000|2022-07-29 08:35:00|8197.8|8192.8|8192.3|8187.3|8202.8|8197.8|8190.3|8185.3|74
1659084000000|2022-07-29 08:40:00|8191.8|8186.8|8191.3|8186.3|8202.8|8197.8|8187.3|8182.3|66
1659084300000|2022-07-29 08:45:00|8190.8|8185.8|8185.3|8180.3|8191.3|8186.3|8184.8|8179.8|39
1659084600000|2022-07-29 08:50:00|8185.8|8180.8|8183.3|8178.3|8190.3|8185.3|8182.8|8177.8|31
1659084900000|2022-07-29 08:55:00|8183.8|8178.8|8182.8|8177.8|8189.3|8184.3|8181.3|8176.3|50
1659085200000|2022-07-29 09:00:00|8183.3|8178.3|8184.3|8179.3|8189.3|8184.3|8178.8|8173.8|39
1659085500000|2022-07-29 09:05:00|8184.8|8179.8|8181.8|8176.8|8186.3|8181.3|8180.3|8175.3|36
1659085800000|2022-07-29 09:10:00|8182.3|8177.3|8179.8|8174.8|8183.3|8178.3|8175.8|8170.8|110
1659086100000|2022-07-29 09:15:00|8178.8|8173.8|8172.8|8167.8|8180.8|8175.8|8172.3|8167.3|65
1659086400000|2022-07-29 09:20:00|8173.8|8168.8|8161.3|8156.3|8174.8|8169.8|8159.3|8154.3|80
1659086700000|2022-07-29 09:25:00|8160.8|8155.8|8164.8|8159.8|8167.8|8162.8|8160.8|8155.8|84
1659087000000|2022-07-29 09:30:00|8165.3|8160.3|8178.3|8173.3|8179.3|8174.3|8164.3|8159.3|59
1659087300000|2022-07-29 09:35:00|8177.8|8172.8|8181.3|8176.3|8186.8|8181.8|8176.8|8171.8|59
1659087600000|2022-07-29 09:40:00|8181.8|8176.8|8182.8|8177.8|8183.8|8178.8|8179.3|8174.3|46
1659087900000|2022-07-29 09:45:00|8182.3|8177.3|8189.3|8184.3|8189.8|8184.8|8181.8|8176.8|52
1659088200000|2022-07-29 09:50:00|8189.8|8184.8|8191.8|8186.8|8196.3|8191.3|8188.3|8183.3|104
1659088500000|2022-07-29 09:55:00|8191.3|8186.3|8180.8|8175.8|8191.8|8186.8|8179.3|8174.3|95
1659088800000|2022-07-29 10:00:00|8181.3|8176.3|8165.3|8160.3|8182.3|8177.3|8163.3|8158.3|134
1659089100000|2022-07-29 10:05:00|8164.8|8159.8|8162.3|8157.3|8167.8|8162.8|8160.3|8155.3|65
1659089400000|2022-07-29 10:10:00|8162.8|8157.8|8162.8|8157.8|8164.8|8159.8|8155.8|8150.8|75
1659089700000|2022-07-29 10:15:00|8163.8|8158.8|8160.3|8155.3|8165.3|8160.3|8159.8|8154.8|76
1659090000000|2022-07-29 10:20:00|8159.8|8154.8|8162.3|8157.3|8166.3|8161.3|8157.8|8152.8|102
1659090300000|2022-07-29 10:25:00|8162.8|8157.8|8159.8|8154.8|8163.3|8158.3|8155.3|8150.3|108
1659090600000|2022-07-29 10:30:00|8160.8|8155.8|8159.8|8154.8|8161.8|8156.8|8157.8|8152.8|82
1659090900000|2022-07-29 10:35:00|8159.3|8154.3|8164.8|8159.8|8164.8|8159.8|8154.8|8149.8|126
1659091200000|2022-07-29 10:40:00|8164.3|8159.3|8163.3|8158.3|8167.8|8162.8|8162.8|8157.8|53
1659091500000|2022-07-29 10:45:00|8162.8|8157.8|8169.8|8164.8|8172.8|8167.8|8162.8|8157.8|179
1659091800000|2022-07-29 10:50:00|8170.3|8165.3|8172.8|8167.8|8176.8|8171.8|8169.8|8164.8|155
1659092100000|2022-07-29 10:55:00|8172.3|8167.3|8186.3|8181.3|8186.3|8181.3|8171.3|8166.3|56
1659092400000|2022-07-29 11:00:00|8185.8|8180.8|8177.8|8172.8|8189.3|8184.3|8177.8|8172.8|78
1659092700000|2022-07-29 11:05:00|8178.8|8173.8|8171.8|8166.8|8178.8|8173.8|8170.8|8165.8|538
1659093000000|2022-07-29 11:10:00|8172.3|8167.3|8171.3|8166.3|8177.3|8172.3|8170.8|8165.8|50
1659093300000|2022-07-29 11:15:00|8171.8|8166.8|8163.3|8158.3|8173.3|8168.3|8161.3|8156.3|55
1659093600000|2022-07-29 11:20:00|8163.8|8158.8|8156.8|8151.8|8165.3|8160.3|8155.8|8150.8|39
1659093900000|2022-07-29 11:25:00|8155.8|8150.8|8156.8|8151.8|8159.3|8154.3|8153.3|8148.3|54
1659094200000|2022-07-29 11:30:00|8157.3|8152.3|8163.3|8158.3|8163.3|8158.3|8157.3|8152.3|34
1659094500000|2022-07-29 11:35:00|8163.8|8158.8|8155.3|8150.3|8165.8|8160.8|8155.3|8150.3|39
1659094800000|2022-07-29 11:40:00|8154.7|8149.7|8149.2|8144.2|8155.7|8150.7|8148.7|8143.7|42
1659095100000|2022-07-29 11:45:00|8149.7|8144.7|8147.2|8142.2|8152.7|8147.7|8144.7|8139.7|60
1659095400000|2022-07-29 11:50:00|8147.7|8142.7|8140.7|8135.7|8149.2|8144.2|8140.7|8135.7|33
1659095700000|2022-07-29 11:55:00|8141.2|8136.2|8143.7|8138.7|8149.2|8144.2|8139.7|8134.7|64
1659096000000|2022-07-29 12:00:00|8144.2|8139.2|8150.2|8145.2|8150.7|8145.7|8141.7|8136.7|71
1659096300000|2022-07-29 12:05:00|8149.7|8144.7|8156.2|8151.2|8157.7|8152.7|8147.2|8142.2|47
1659096600000|2022-07-29 12:10:00|8156.7|8151.7|8152.7|8147.7|8158.2|8153.2|8150.7|8145.7|37
1659096900000|2022-07-29 12:15:00|8153.2|8148.2|8153.7|8148.7|8156.7|8151.7|8152.7|8147.7|32
1659097200000|2022-07-29 12:20:00|8154.2|8149.2|8159.7|8154.7|8159.7|8154.7|8152.2|8147.2|34
1659097500000|2022-07-29 12:25:00|8160.2|8155.2|8155.7|8150.7|8161.7|8156.7|8154.7|8149.7|31
1659097800000|2022-07-29 12:30:00|8156.2|8151.2|8149.7|8144.7|8157.2|8152.2|8144.7|8139.7|86
1659098100000|2022-07-29 12:35:00|8150.2|8145.2|8157.2|8152.2|8159.2|8154.2|8150.2|8145.2|33
1659098400000|2022-07-29 12:40:00|8156.7|8151.7|8163.7|8158.7|8164.2|8159.2|8156.7|8151.7|26
1659098700000|2022-07-29 12:45:00|8163.2|8158.2|8163.7|8158.7|8166.7|8161.7|8161.2|8156.2|33
1659099000000|2022-07-29 12:50:00|8163.2|8158.2|8163.7|8158.7|8165.7|8160.7|8160.7|8155.7|29
1659099300000|2022-07-29 12:55:00|8164.2|8159.2|8164.2|8159.2|8165.7|8160.7|8162.2|8157.2|28
1659099600000|2022-07-29 13:00:00|8164.7|8159.7|8156.7|8151.7|8167.7|8162.7|8153.7|8148.7|48
1659099900000|2022-07-29 13:05:00|8156.2|8151.2|8155.7|8150.7|8162.7|8157.7|8155.7|8150.7|69
1659100200000|2022-07-29 13:10:00|8156.2|8151.2|8153.7|8148.7|8157.7|8152.7|8152.7|8147.7|57
1659100500000|2022-07-29 13:15:00|8153.2|8148.2|8155.7|8150.7|8158.7|8153.7|8153.2|8148.2|43
1659100800000|2022-07-29 13:20:00|8154.7|8149.7|8160.2|8155.2|8160.7|8155.7|8153.7|8148.7|42
1659101100000|2022-07-29 13:25:00|8159.7|8154.7|8156.7|8151.7|8160.2|8155.2|8151.7|8146.7|62
1659101400000|2022-07-29 13:30:00|8157.2|8152.2|8145.7|8140.7|8157.7|8152.7|8143.2|8138.2|79
1659101700000|2022-07-29 13:35:00|8145.2|8140.2|8151.7|8146.7|8151.7|8146.7|8143.7|8138.7|71
1659102000000|2022-07-29 13:40:00|8151.2|8146.2|8160.7|8155.7|8162.7|8157.7|8151.2|8146.2|126
1659102300000|2022-07-29 13:45:00|8161.2|8156.2|8167.7|8162.7|8170.7|8165.7|8159.2|8154.2|110
1659102600000|2022-07-29 13:50:00|8167.2|8162.2|8174.7|8169.7|8181.2|8176.2|8166.7|8161.7|103
1659102900000|2022-07-29 13:55:00|8175.2|8170.2|8169.7|8164.7|8177.2|8172.2|8166.7|8161.7|82
1659103200000|2022-07-29 14:00:00|8168.7|8163.7|8180.2|8175.2|8181.2|8176.2|8166.2|8161.2|108
1659103500000|2022-07-29 14:05:00|8180.7|8175.7|8174.7|8169.7|8183.2|8178.2|8171.2|8166.2|58
1659103800000|2022-07-29 14:10:00|8173.6|8168.6|8171.6|8166.6|8177.6|8172.6|8169.1|8164.1|71
1659104100000|2022-07-29 14:15:00|8172.1|8167.1|8174.6|8169.6|8179.1|8174.1|8170.1|8165.1|79
1659104400000|2022-07-29 14:20:00|8175.6|8170.6|8172.1|8167.1|8181.6|8176.6|8171.1|8166.1|112
1659104700000|2022-07-29 14:25:00|8171.6|8166.6|8177.6|8172.6|8183.6|8178.6|8169.6|8164.6|108
1659105000000|2022-07-29 14:30:00|8178.1|8173.1|8166.6|8161.6|8181.1|8176.1|8165.1|8160.1|78
1659105300000|2022-07-29 14:35:00|8166.1|8161.1|8168.6|8163.6|8175.1|8170.1|8165.1|8160.1|93
1659105600000|2022-07-29 14:40:00|8168.1|8163.1|8175.6|8170.6|8177.6|8172.6|8168.1|8163.1|96
1659105900000|2022-07-29 14:45:00|8176.6|8171.6|8174.1|8169.1|8179.6|8174.6|8173.1|8168.1|67
1659106200000|2022-07-29 14:50:00|8173.1|8168.1|8177.6|8172.6|8177.6|8172.6|8169.6|8164.6|88
1659106500000|2022-07-29 14:55:00|8178.1|8173.1|8168.1|8163.1|8179.1|8174.1|8166.6|8161.6|114
1659106800000|2022-07-29 15:00:00|8167.6|8162.6|8155.6|8150.6|8170.1|8165.1|8154.1|8149.1|131
1659107100000|2022-07-29 15:05:00|8156.1|8151.1|8167.6|8162.6|8167.6|8162.6|8156.1|8151.1|82
1659107400000|2022-07-29 15:10:00|8168.1|8163.1|8166.1|8161.1|8169.6|8164.6|8162.6|8157.6|88
1659107700000|2022-07-29 15:15:00|8166.6|8161.6|8171.1|8166.1|8173.1|8168.1|8162.6|8157.6|115
1659108000000|2022-07-29 15:20:00|8172.1|8167.1|8174.1|8169.1|8176.1|8171.1|8171.1|8166.1|132
1659108300000|2022-07-29 15:25:00|8174.6|8169.6|8167.1|8162.1|8176.1|8171.1|8163.1|8158.1|563
1659108600000|2022-07-29 15:30:00|8167.6|8161.6|8157.6|8150.6|8167.6|8161.6|8152.6|8145.6|771
1659108900000|2022-07-29 15:35:00|8155.6|8148.6|8165.6|8158.6|8165.6|8158.6|8154.6|8147.6|344
1659109200000|2022-07-29 15:40:00|8166.6|8159.6|8166.6|8160.6|8167.6|8160.6|8162.6|8155.6|125
1659109500000|2022-07-29 15:45:00|8165.6|8159.6|8165.6|8159.6|8171.6|8165.6|8164.6|8158.6|128
1659109800000|2022-07-29 15:50:00|8166.6|8160.6|8166.6|8160.6|8169.6|8162.6|8164.6|8157.6|27
1659110100000|2022-07-29 15:55:00|8167.6|8161.6|8163.6|8156.6|8168.6|8162.6|8162.6|8155.6|29
1659110400000|2022-07-29 16:00:00|8162.6|8157.6|8161.6|8154.6|8163.6|8157.6|8156.6|8150.6|82
1659110700000|2022-07-29 16:05:00|8160.6|8152.6|8153.6|8146.6|8160.6|8154.6|8152.6|8146.6|32
1659111000000|2022-07-29 16:10:00|8154.6|8147.6|8156.6|8149.6|8156.6|8149.6|8151.6|8144.6|32
1659111300000|2022-07-29 16:15:00|8157.6|8150.6|8161.6|8154.6|8163.6|8157.6|8156.6|8149.6|31
1659111600000|2022-07-29 16:20:00|8162.6|8155.6|8166.6|8159.6|8168.6|8161.6|8162.6|8155.6|74
1659111900000|2022-07-29 16:25:00|8167.6|8160.6|8164.6|8158.6|8170.6|8163.6|8164.6|8158.6|32
1659112200000|2022-07-29 16:30:00|8166.6|8159.6|8164.6|8157.6|8166.6|8159.6|8163.6|8156.6|2
1659112500000|2022-07-29 16:35:00|8162.6|8156.6|8165.6|8158.6|8165.6|8158.6|8161.6|8154.6|2
1659112800000|2022-07-29 16:40:00|8164.6|8157.6|8166.6|8159.6|8166.6|8159.6|8164.6|8157.6|9
1659113100000|2022-07-29 16:45:00|8165.6|8160.6|8168.6|8161.6|8172.6|8166.6|8165.6|8159.6|24
1659113400000|2022-07-29 16:50:00|8167.6|8162.6|8172.6|8164.6|8172.6|8165.6|8167.6|8161.6|8
1659113700000|2022-07-29 16:55:00|8173.6|8165.6|8172.6|8165.6|8173.6|8166.6|8168.6|8161.6|11
1659114000000|2022-07-29 17:00:00|8171.6|8164.6|8166.6|8158.6|8172.6|8164.6|8165.6|8158.6|5
1659114300000|2022-07-29 17:05:00|8165.6|8159.6|8166.6|8159.6|8167.6|8160.6|8165.6|8158.6|3
1659114600000|2022-07-29 17:10:00|8167.6|8160.6|8169.6|8161.6|8169.6|8162.6|8166.6|8159.6|3
1659114900000|2022-07-29 17:15:00|8168.6|8162.6|8170.6|8162.6|8171.6|8164.6|8168.6|8161.6|7
1659115200000|2022-07-29 17:20:00|8169.6|8163.6|8169.6|8161.6|8171.6|8164.6|8168.6|8161.6|6
1659115500000|2022-07-29 17:25:00|8170.6|8162.6|8168.6|8161.6|8170.6|8162.6|8166.6|8160.6|8
1659115800000|2022-07-29 17:30:00|8169.6|8162.6|8171.6|8163.6|8171.6|8164.6|8169.6|8160.6|12
1659116100000|2022-07-29 17:35:00|8170.6|8164.6|8173.6|8166.6|8173.6|8166.6|8170.6|8163.6|12
1659116400000|2022-07-29 17:40:00|8172.6|8165.6|8174.6|8166.6|8174.6|8167.6|8171.6|8165.6|8
1659116700000|2022-07-29 17:45:00|8173.6|8167.6|8174.6|8166.6|8174.6|8167.6|8173.6|8165.6|3
1659117000000|2022-07-29 17:50:00|8173.6|8167.6|8178.6|8171.6|8179.6|8171.6|8173.6|8165.6|26
1659117300000|2022-07-29 17:55:00|8180.6|8168.6|8174.9|8162.9|8180.6|8171.6|8173.1|8162.9|15
1659117600000|2022-07-29 18:00:00|8177|8165|8178.1|8166.1|8179.2|8167.2|8172.6|8160.6|0
1659117900000|2022-07-29 18:05:00|8177.1|8165.1|8181.5|8169.5|8181.5|8169.5|8177.1|8165.1|0
1659118200000|2022-07-29 18:10:00|8181.6|8169.6|8181.5|8169.5|8183.7|8171.7|8181.5|8169.5|0
1659118500000|2022-07-29 18:15:00|8181.6|8169.6|8183.8|8171.8|8183.9|8171.9|8181.5|8169.5|0
1659118800000|2022-07-29 18:20:00|8183.9|8171.9|8183.7|8171.7|8183.9|8171.9|8181.6|8169.6|0
1659119100000|2022-07-29 18:25:00|8183.8|8171.8|8186|8174|8186|8174|8181.5|8169.5|0
1659119400000|2022-07-29 18:30:00|8183.8|8171.8|8186|8174|8186|8174|8183.7|8171.7|0
1659119700000|2022-07-29 18:35:00|8186.1|8174.1|8188.2|8176.2|8192.7|8180.7|8186.1|8174.1|0
1659120000000|2022-07-29 18:40:00|8186|8174|8185.9|8173.9|8188.2|8176.2|8183.7|8171.7|0
1659120300000|2022-07-29 18:45:00|8186|8174|8188.1|8176.1|8188.2|8176.2|8183.7|8171.7|0
1659120600000|2022-07-29 18:50:00|8186|8174|8192.5|8180.5|8192.5|8180.5|8185.9|8173.9|0
1659120900000|2022-07-29 18:55:00|8192.4|8180.4|8190.4|8178.4|8192.6|8180.6|8188.1|8176.1|0
1659121200000|2022-07-29 19:00:00|8188.2|8176.2|8192.9|8180.9|8192.9|8180.9|8188.2|8176.2|0
1659121500000|2022-07-29 19:05:00|8192.8|8180.8|8186.2|8174.2|8192.8|8180.8|8186.2|8174.2|0
1659121800000|2022-07-29 19:10:00|8188.4|8176.4|8192.7|8180.7|8192.8|8180.8|8184|8172|0
1659122100000|2022-07-29 19:15:00|8192.8|8180.8|8192.7|8180.7|8192.8|8180.8|8188.3|8176.3|0
1659122400000|2022-07-29 19:20:00|8190.5|8178.5|8192.8|8180.8|8192.8|8180.8|8190.5|8178.5|0
1659122700000|2022-07-29 19:25:00|8192.9|8180.9|8195.1|8183.1|8195.1|8183.1|8190.7|8178.7|0
1659123000000|2022-07-29 19:30:00|8193|8181|8199.5|8187.5|8199.5|8187.5|8192.7|8180.7|0
1659123300000|2022-07-29 19:35:00|8199.4|8187.4|8206|8194|8208.3|8196.3|8197.2|8185.2|0
1659123600000|2022-07-29 19:40:00|8203.8|8191.8|8202.1|8190.1|8204.3|8192.3|8199.8|8187.8|0
1659123900000|2022-07-29 19:45:00|8204.3|8192.3|8205.5|8193.5|8208.7|8196.7|8199.9|8187.9|0
1659124200000|2022-07-29 19:50:00|8205.6|8193.6|8205.2|8193.2|8207.8|8195.8|8200.8|8188.8|0
1659124500000|2022-07-29 19:55:00|8205.1|8193.1|8209.3|8197.3|8211.4|8199.4|8194.4|8182.4|0
1659124800000|2022-07-29 20:00:00|8207.6|8195.6|8205.3|8193.3|8210.7|8198.7|8205.3|8193.3|0
1659125100000|2022-07-29 20:05:00|8205.4|8193.4|8202.2|8190.2|8207.1|8195.1|8202.2|8190.2|0
1659125400000|2022-07-29 20:10:00|8201.7|8189.7|8203.3|8191.3|8204.8|8192.8|8201.7|8189.7|0
1659125700000|2022-07-29 20:15:00|8203.5|8191.5|8204.4|8192.4|8205.3|8193.3|8203.5|8191.5|0
1659126000000|2022-07-29 20:20:00|8204.6|8192.6|8204.8|8192.8|8205.3|8193.3|8204.4|8192.4|0
1659126300000|2022-07-29 20:25:00|8204.4|8192.4|8204|8192|8204.8|8192.8|8204|8192|0
1659126600000|2022-07-29 20:30:00|8204.4|8192.4|8204.4|8192.4|8204.8|8192.8|8204|8192|0
1659126900000|2022-07-29 20:35:00|8204|8192|8204|8192|8204.4|8192.4|8204|8192|0
1659127200000|2022-07-29 20:40:00|8204.4|8192.4|8204.8|8192.8|8205.3|8193.3|8204.4|8192.4|0
1659127500000|2022-07-29 20:45:00|8205.1|8193.1|8204.8|8192.8|8205.3|8193.3|8204.8|8192.8|0
1659127800000|2022-07-29 20:50:00|8204.9|8192.9|8204.8|8192.8|8205.7|8193.7|8204.8|8192.8|0
1659128100000|2022-07-29 20:55:00|8205.1|8193.1|8204.8|8192.8|8205.3|8193.3|8204.6|8192.6|0
1659128400000|2022-07-29 21:00:00|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|8204.9|8192.9|0
1659304800000|2022-07-31 22:00:00|8197.2|8185.2|8192.1|8180.1|8197.2|8185.2|8189|8177|0
1659305100000|2022-07-31 22:05:00|8191.4|8179.4|8189|8177|8192.3|8180.3|8187.7|8175.7|0
1659305400000|2022-07-31 22:10:00|8189.2|8177.2|8186.1|8174.1|8190.3|8178.3|8185.5|8173.5|0
1659305700000|2022-07-31 22:15:00|8186.3|8174.3|8181.8|8169.8|8188.1|8176.1|8180.1|8168.1|0
1659306000000|2022-07-31 22:20:00|8181.4|8169.4|8176.1|8164.1|8183.6|8171.6|8175.9|8163.9|0
1659306300000|2022-07-31 22:25:00|8176.3|8164.3|8178.5|8166.5|8179.2|8167.2|8176.1|8164.1|0
1659306600000|2022-07-31 22:30:00|8178.1|8166.1|8180|8168|8181.4|8169.4|8175.9|8163.9|0
1659306900000|2022-07-31 22:35:00|8179.6|8167.6|8177.6|8165.6|8180|8168|8175.9|8163.9|0
1659307200000|2022-07-31 22:40:00|8178.1|8166.1|8175.9|8163.9|8179.6|8167.6|8175.9|8163.9|0
1659307500000|2022-07-31 22:45:00|8175.8|8163.8|8172.3|8160.3|8175.8|8163.8|8171|8159|0
1659307800000|2022-07-31 22:50:00|8172.8|8160.8|8174.1|8162.1|8174.1|8162.1|8172.8|8160.8|0
1659308100000|2022-07-31 22:55:00|8173.6|8161.6|8175|8163|8175|8163|8171.4|8159.4|0
1659308400000|2022-07-31 23:00:00|8174.9|8162.9|8175.4|8163.4|8175.6|8163.6|8171.8|8159.8|0
1659308700000|2022-07-31 23:05:00|8174.9|8162.9|8177.6|8165.6|8177.6|8165.6|8173.2|8161.2|0
1659309000000|2022-07-31 23:10:00|8177.8|8165.8|8178.5|8166.5|8180.4|8168.4|8177.6|8165.6|0
1659309300000|2022-07-31 23:15:00|8179.1|8167.1|8180|8168|8182.2|8170.2|8178.5|8166.5|0
1659309600000|2022-07-31 23:20:00|8179.6|8167.6|8179.6|8167.6|8180|8168|8178.5|8166.5|0
1659309900000|2022-07-31 23:25:00|8179.1|8167.1|8179.8|8167.8|8180.2|8168.2|8176.3|8164.3|0
1659310200000|2022-07-31 23:30:00|8180|8168|8180.9|8168.9|8181.3|8169.3|8179.1|8167.1|0
1659310500000|2022-07-31 23:35:00|8181.1|8169.1|8179.8|8167.8|8182.2|8170.2|8179.1|8167.1|0
1659310800000|2022-07-31 23:40:00|8179.6|8167.6|8179.8|8167.8|8185.1|8173.1|8179.6|8167.6|0
1659311100000|2022-07-31 23:45:00|8179.6|8167.6|8177.6|8165.6|8180|8168|8174|8162|0
1659311400000|2022-07-31 23:50:00|8178|8166|8178.5|8166.5|8179.6|8167.6|8175.8|8163.8|0
1659311700000|2022-07-31 23:55:00|8178|8166|8176.7|8164.7|8180.2|8168.2|8176.3|8164.3|0
1659312000000|2022-08-01 00:00:00|8175.8|8163.8|8173.2|8161.2|8177.6|8165.6|8172.3|8160.3|0
1659312300000|2022-08-01 00:05:00|8173.6|8161.6|8168.5|8156.5|8175.6|8163.6|8168.5|8156.5|0
1659312600000|2022-08-01 00:10:00|8168.4|8156.4|8168.9|8156.9|8170.7|8158.7|8167.1|8155.1|0
1659312900000|2022-08-01 00:15:00|8168.7|8156.7|8169.8|8157.8|8174.1|8162.1|8167.5|8155.5|0
1659313200000|2022-08-01 00:20:00|8167.6|8155.6|8169.8|8157.8|8174.1|8162.1|8165.4|8153.4|0
1659313500000|2022-08-01 00:25:00|8169.7|8157.7|8172|8160|8174.1|8162.1|8167.6|8155.6|0
1659313800000|2022-08-01 00:30:00|8169.5|8157.5|8166.2|8154.2|8169.5|8157.5|8166.2|8154.2|0
1659314100000|2022-08-01 00:35:00|8165.1|8153.1|8164|8152|8166.3|8154.3|8162.9|8150.9|0
1659314400000|2022-08-01 00:40:00|8164.1|8152.1|8162|8150|8166.3|8154.3|8161.9|8149.9|0
1659314700000|2022-08-01 00:45:00|8165.5|8153.5|8169.7|8157.7|8169.7|8157.7|8165.4|8153.4|0
1659315000000|2022-08-01 00:50:00|8169.8|8157.8|8169.7|8157.7|8169.8|8157.8|8169.7|8157.7|0
1659315300000|2022-08-01 00:55:00|8167.5|8155.5|8165.4|8153.4|8169.7|8157.7|8165.4|8153.4|0
1659315600000|2022-08-01 01:00:00|8167.6|8155.6|8161.1|8149.1|8167.6|8155.6|8161|8149|0
1659315900000|2022-08-01 01:05:00|8161|8149|8161|8149|8161.1|8149.1|8158.9|8146.9|0
1659316200000|2022-08-01 01:10:00|8161.1|8149.1|8163.3|8151.3|8164.4|8152.4|8161.1|8149.1|0
1659316500000|2022-08-01 01:15:00|8161.1|8149.1|8167.7|8155.7|8167.7|8155.7|8161.1|8149.1|0
1659316800000|2022-08-01 01:20:00|8167.6|8155.6|8165.4|8153.4|8169.8|8157.8|8165.4|8153.4|0
1659317100000|2022-08-01 01:25:00|8165.5|8153.5|8165.5|8153.5|8165.5|8153.5|8163.3|8151.3|0
1659317400000|2022-08-01 01:30:00|8163.4|8151.4|8167.7|8155.7|8167.7|8155.7|8161.1|8149.1|0
1659317700000|2022-08-01 01:35:00|8169.9|8157.9|8167.7|8155.7|8169.9|8157.9|8165.5|8153.5|0
1659318000000|2022-08-01 01:40:00|8165.6|8153.6|8163.4|8151.4|8165.6|8153.6|8163.3|8151.3|0
1659318300000|2022-08-01 01:45:00|8165.5|8153.5|8161.1|8149.1|8165.5|8153.5|8161.1|8149.1|0
1659318600000|2022-08-01 01:50:00|8161.2|8149.2|8165.5|8153.5|8167.6|8155.6|8161.2|8149.2|0
1659318900000|2022-08-01 01:55:00|8165.4|8153.4|8171.9|8159.9|8171.9|8159.9|8165.4|8153.4|0
1659319200000|2022-08-01 02:00:00|8169.8|8157.8|8167.6|8155.6|8171.9|8159.9|8167.6|8155.6|0
1659319500000|2022-08-01 02:05:00|8169.7|8157.7|8165.4|8153.4|8169.8|8157.8|8165.4|8153.4|0
1659319800000|2022-08-01 02:10:00|8163.3|8151.3|8165.4|8153.4|8165.4|8153.4|8163.2|8151.2|0
1659320100000|2022-08-01 02:15:00|8163.3|8151.3|8163.3|8151.3|8165.4|8153.4|8163.3|8151.3|0
1659320400000|2022-08-01 02:20:00|8161.2|8149.2|8163.3|8151.3|8163.3|8151.3|8161.1|8149.1|0
1659320700000|2022-08-01 02:25:00|8163.4|8151.4|8165.6|8153.6|8165.6|8153.6|8163.3|8151.3|0
1659321000000|2022-08-01 02:30:00|8167.7|8155.7|8163.4|8151.4|8167.8|8155.8|8163.4|8151.4|0
1659321300000|2022-08-01 02:35:00|8161.3|8149.3|8161.2|8149.2|8163.4|8151.4|8161.2|8149.2|0
1659321600000|2022-08-01 02:40:00|8161.3|8149.3|8161.2|8149.2|8161.3|8149.3|8161.2|8149.2|0
1659321900000|2022-08-01 02:45:00|8162|8150|8162.1|8150.1|8164.2|8152.2|8162|8150|0
1659322200000|2022-08-01 02:50:00|8162|8150|8164.2|8152.2|8164.2|8152.2|8162|8150|0
1659322500000|2022-08-01 02:55:00|8164.3|8152.3|8160|8148|8164.3|8152.3|8159.9|8147.9|0
1659322800000|2022-08-01 03:00:00|8159.2|8147.2|8157|8145|8159.2|8147.2|8157|8145|0
1659323100000|2022-08-01 03:05:00|8156.9|8144.9|8152.7|8140.7|8156.9|8144.9|8152.6|8140.6|0
1659323400000|2022-08-01 03:10:00|8152.6|8140.6|8152.7|8140.7|8152.7|8140.7|8152.6|8140.6|0
1659323700000|2022-08-01 03:15:00|8154.8|8142.8|8147.9|8135.9|8154.8|8142.8|8146.1|8134.1|0
1659324000000|2022-08-01 03:20:00|8147.8|8135.8|8141.4|8129.4|8147.9|8135.9|8141.4|8129.4|0
1659324300000|2022-08-01 03:25:00|8141.5|8129.5|8139.2|8127.2|8141.5|8129.5|8139.2|8127.2|0
1659324600000|2022-08-01 03:30:00|8137.1|8125.1|8135|8123|8137.2|8125.2|8135|8123|0
1659324900000|2022-08-01 03:35:00|8137.2|8125.2|8137.2|8125.2|8137.2|8125.2|8137.2|8125.2|0
1659325200000|2022-08-01 03:40:00|8135|8123|8135.1|8123.1|8135.1|8123.1|8135|8123|0
1659325500000|2022-08-01 03:45:00|8133|8121|8131|8119|8133.2|8121.2|8131|8119|0
1659325800000|2022-08-01 03:50:00|8131.1|8119.1|8133.2|8121.2|8133.2|8121.2|8131|8119|0
1659326700000|2022-08-01 04:05:00|8131|8119|8131|8119|8131|8119|8131|8119|0
1659327000000|2022-08-01 04:10:00|8131.1|8119.1|8130.1|8118.1|8131.1|8119.1|8130|8118|0
1659327300000|2022-08-01 04:15:00|8131.2|8119.2|8132.3|8120.3|8132.3|8120.3|8130.1|8118.1|0
1659328200000|2022-08-01 04:30:00|8130.2|8118.2|8132.3|8120.3|8132.3|8120.3|8130.1|8118.1|0
1659328500000|2022-08-01 04:35:00|8130.1|8118.1|8128.1|8116.1|8130.1|8118.1|8128|8116|0
1659329100000|2022-08-01 04:45:00|8129.1|8117.1|8128.1|8116.1|8129.2|8117.2|8128.1|8116.1|0
1659329400000|2022-08-01 04:50:00|8129.2|8117.2|8130.3|8118.3|8130.3|8118.3|8129.2|8117.2|0
1659329700000|2022-08-01 04:55:00|8132.4|8120.4|8132.4|8120.4|8132.4|8120.4|8132.4|8120.4|0
1659330600000|2022-08-01 05:10:00|8132.3|8120.3|8132.4|8120.4|8132.4|8120.4|8132.3|8120.3|0
1659330900000|2022-08-01 05:15:00|8134.5|8122.5|8136.7|8124.7|8136.7|8124.7|8132.4|8120.4|0
1659331200000|2022-08-01 05:20:00|8138.8|8126.8|8136.7|8124.7|8138.9|8126.9|8136.6|8124.6|0
1659331500000|2022-08-01 05:25:00|8138.8|8126.8|8141|8129|8141|8129|8138.8|8126.8|0
1659331800000|2022-08-01 05:30:00|8143.1|8131.1|8136.8|8124.8|8143.3|8131.3|8136.8|8124.8|0
1659332100000|2022-08-01 05:35:00|8134.7|8122.7|8130.3|8118.3|8134.7|8122.7|8130.3|8118.3|0
1659332400000|2022-08-01 05:40:00|8130.2|8118.2|8125.9|8113.9|8130.2|8118.2|8125.9|8113.9|0
1659332700000|2022-08-01 05:45:00|8126|8114|8132.4|8120.4|8132.4|8120.4|8126|8114|0
1659333000000|2022-08-01 05:50:00|8132.5|8120.5|8139|8127|8139|8127|8132.4|8120.4|0
1659333300000|2022-08-01 05:55:00|8138.9|8126.9|8145.4|8133.4|8145.4|8133.4|8137.9|8125.9|0
1659333600000|2022-08-01 06:00:00|8145.5|8133.5|8156.1|8151.1|8161.6|8156.6|8145.1|8133.5|43
1659333900000|2022-08-01 06:05:00|8155.6|8150.6|8157.6|8152.6|8159.1|8154.1|8154.6|8149.6|25
1659334200000|2022-08-01 06:10:00|8157.1|8152.1|8162.6|8157.6|8162.6|8157.6|8157.1|8152.1|5
1659334500000|2022-08-01 06:15:00|8163.1|8158.1|8158.6|8153.6|8163.6|8158.6|8157.6|8152.6|4
1659334800000|2022-08-01 06:20:00|8159.1|8154.1|8153.6|8148.6|8160.1|8155.1|8153.6|8148.6|23
1659335100000|2022-08-01 06:25:00|8153.1|8148.1|8158.1|8153.1|8159.1|8154.1|8152.6|8147.6|14
1659335400000|2022-08-01 06:30:00|8157.6|8152.6|8155.1|8150.1|8158.6|8153.6|8152.6|8147.6|8
1659335700000|2022-08-01 06:35:00|8154.1|8149.1|8154.1|8149.1|8155.1|8150.1|8153.1|8148.1|3
1659336000000|2022-08-01 06:40:00|8154.6|8149.6|8158.1|8153.1|8159.1|8154.1|8154.6|8149.6|4
1659336300000|2022-08-01 06:45:00|8158.6|8153.6|8158.6|8153.6|8161.1|8156.1|8158.6|8153.6|1
1659336600000|2022-08-01 06:50:00|8159.1|8154.1|8161.1|8156.1|8161.1|8156.1|8156.1|8151.1|11
1659336900000|2022-08-01 06:55:00|8161.6|8156.6|8169.1|8164.1|8169.6|8164.6|8161.6|8156.6|36
1659337200000|2022-08-01 07:00:00|8175.1|8170.1|8181.6|8176.6|8187.1|8182.1|8162.1|8157.1|564
1659337500000|2022-08-01 07:05:00|8182.6|8177.6|8192.1|8187.1|8192.1|8187.1|8179.1|8174.1|174
1659337800000|2022-08-01 07:10:00|8192.6|8187.6|8202.6|8197.6|8203.1|8198.1|8185.1|8180.1|171
1659338100000|2022-08-01 07:15:00|8203.1|8198.1|8220.6|8215.6|8222.1|8217.1|8198.6|8193.6|139
1659338400000|2022-08-01 07:20:00|8221.1|8216.1|8217.1|8212.1|8222.1|8217.1|8211.1|8206.1|93
1659338700000|2022-08-01 07:25:00|8217.6|8212.6|8207.6|8202.6|8220.6|8215.6|8207.6|8202.6|79
1659339000000|2022-08-01 07:30:00|8208.1|8203.1|8222.1|8217.1|8223.6|8218.6|8207.6|8202.6|117
1659339300000|2022-08-01 07:35:00|8222.6|8217.6|8219.6|8214.6|8226.6|8221.6|8214.1|8209.1|176
1659339600000|2022-08-01 07:40:00|8219.1|8214.1|8217.1|8212.1|8222.6|8217.6|8216.6|8211.6|77
1659339900000|2022-08-01 07:45:00|8217.6|8212.6|8212.1|8207.1|8218.6|8213.6|8211.1|8206.1|52
1659340200000|2022-08-01 07:50:00|8212.6|8207.6|8215.6|8210.6|8217.6|8212.6|8210.6|8205.6|40
1659340500000|2022-08-01 07:55:00|8216.1|8211.1|8215.6|8210.6|8220.6|8215.6|8209.6|8204.6|51
1659340800000|2022-08-01 08:00:00|8216.1|8211.1|8213.1|8208.1|8219.6|8214.6|8211.1|8206.1|25
1659341100000|2022-08-01 08:05:00|8213.6|8208.6|8229.1|8224.1|8229.1|8224.1|8212.6|8207.6|43
1659341400000|2022-08-01 08:10:00|8228.6|8223.6|8229.6|8224.6|8234.1|8229.1|8227.6|8222.6|66
1659341700000|2022-08-01 08:15:00|8229.1|8224.1|8223.6|8218.6|8229.6|8224.6|8222.6|8217.6|25
1659342000000|2022-08-01 08:20:00|8223.1|8218.1|8225.1|8220.1|8230.1|8225.1|8221.1|8216.1|14
1659342300000|2022-08-01 08:25:00|8225.6|8220.6|8222.6|8217.6|8227.6|8222.6|8221.1|8216.1|31
1659342600000|2022-08-01 08:30:00|8222.1|8217.1|8219.6|8214.6|8222.6|8217.6|8218.6|8213.6|24
1659342900000|2022-08-01 08:35:00|8219.1|8214.1|8222.6|8217.6|8222.6|8217.6|8216.1|8211.1|36
1659343200000|2022-08-01 08:40:00|8222.1|8217.1|8213.6|8208.6|8225.1|8220.1|8213.1|8208.1|32
1659343500000|2022-08-01 08:45:00|8214.1|8209.1|8211.6|8206.6|8216.6|8211.6|8211.1|8206.1|22
1659343800000|2022-08-01 08:50:00|8212.1|8207.1|8211.6|8206.6|8215.6|8210.6|8209.6|8204.6|37
1659344100000|2022-08-01 08:55:00|8211.1|8206.1|8211.6|8206.6|8214.1|8209.1|8209.6|8204.6|21
1659344400000|2022-08-01 09:00:00|8212.1|8207.1|8212.6|8207.6|8215.6|8210.6|8209.1|8204.1|62
1659344700000|2022-08-01 09:05:00|8212.1|8207.1|8209.6|8204.6|8214.6|8209.6|8207.1|8202.1|13
1659345000000|2022-08-01 09:10:00|8210.1|8205.1|8204.1|8199.1|8210.6|8205.6|8200.6|8195.6|157
1659345300000|2022-08-01 09:15:00|8203.6|8198.6|8205.1|8200.1|8206.1|8201.1|8201.6|8196.6|38
1659345600000|2022-08-01 09:20:00|8205.6|8200.6|8195.6|8190.6|8206.1|8201.1|8195.6|8190.6|47
1659345900000|2022-08-01 09:25:00|8196.1|8191.1|8190.6|8185.6|8197.6|8192.6|8190.1|8185.1|60
1659346200000|2022-08-01 09:30:00|8190.1|8185.1|8185.1|8180.1|8191.6|8186.6|8185.1|8180.1|45
1659346500000|2022-08-01 09:35:00|8185.6|8180.6|8185.6|8180.6|8189.6|8184.6|8181.6|8176.6|65
1659346800000|2022-08-01 09:40:00|8186.1|8181.1|8172.6|8167.6|8186.1|8181.1|8172.1|8167.1|78
1659347100000|2022-08-01 09:45:00|8172.1|8167.1|8176.1|8171.1|8176.1|8171.1|8166.1|8161.1|44
1659347400000|2022-08-01 09:50:00|8177.6|8172.6|8168.6|8163.6|8178.6|8173.6|8164.6|8159.6|52
1659347700000|2022-08-01 09:55:00|8169.1|8164.1|8163.6|8158.6|8170.6|8165.6|8162.6|8157.6|38
1659348000000|2022-08-01 10:00:00|8163.1|8158.1|8167.1|8162.1|8167.1|8162.1|8160.1|8155.1|77
1659348300000|2022-08-01 10:05:00|8167.6|8162.6|8177.1|8172.1|8178.6|8173.6|8167.1|8162.1|42
1659348600000|2022-08-01 10:10:00|8177.6|8172.6|8170.6|8165.6|8177.6|8172.6|8167.1|8162.1|53
1659348900000|2022-08-01 10:15:00|8170.1|8165.1|8180.1|8175.1|8180.6|8175.6|8168.6|8163.6|33
1659349200000|2022-08-01 10:20:00|8180.6|8175.6|8171.1|8166.1|8182.6|8177.6|8168.6|8163.6|49
1659349500000|2022-08-01 10:25:00|8170.6|8165.6|8163.1|8158.1|8170.6|8165.6|8162.6|8157.6|24
1659349800000|2022-08-01 10:30:00|8164.6|8159.6|8169.6|8164.6|8170.1|8165.1|8163.1|8158.1|13
1659350100000|2022-08-01 10:35:00|8170.1|8165.1|8162.1|8157.1|8170.1|8165.1|8161.1|8156.1|37
1659350400000|2022-08-01 10:40:00|8163.1|8158.1|8155.6|8150.6|8165.1|8160.1|8155.6|8150.6|27
1659350700000|2022-08-01 10:45:00|8155.1|8150.1|8155.6|8150.6|8157.6|8152.6|8152.1|8147.1|58
1659351000000|2022-08-01 10:50:00|8156.1|8151.1|8163.6|8158.6|8163.6|8158.6|8156.1|8151.1|51
1659351300000|2022-08-01 10:55:00|8164.1|8159.1|8165.6|8160.6|8166.1|8161.1|8158.6|8153.6|28
1659351600000|2022-08-01 11:00:00|8166.1|8161.1|8159.6|8154.6|8166.1|8161.1|8157.6|8152.6|34
1659351900000|2022-08-01 11:05:00|8159.1|8154.1|8156.1|8151.1|8162.6|8157.6|8154.6|8149.6|19
1659352200000|2022-08-01 11:10:00|8156.6|8151.6|8152.6|8147.6|8156.6|8151.6|8152.1|8147.1|33
1659352500000|2022-08-01 11:15:00|8153.1|8148.1|8153.6|8148.6|8154.6|8149.6|8151.1|8146.1|20
1659352800000|2022-08-01 11:20:00|8154.1|8149.1|8152.6|8147.6|8154.1|8149.1|8151.1|8146.1|22
1659353100000|2022-08-01 11:25:00|8152.1|8147.1|8153.1|8148.1|8159.1|8154.1|8151.1|8146.1|51
1659353400000|2022-08-01 11:30:00|8152.6|8147.6|8150.6|8145.6|8155.6|8150.6|8150.6|8145.6|30
1659353700000|2022-08-01 11:35:00|8150.1|8145.1|8154.1|8149.1|8154.1|8149.1|8149.6|8144.6|30
1659354000000|2022-08-01 11:40:00|8153.8|8148.8|8150.8|8145.8|8157.3|8152.3|8150.8|8145.8|64
1659354300000|2022-08-01 11:45:00|8150.3|8145.3|8150.8|8145.8|8154.3|8149.3|8150.3|8145.3|51
1659354600000|2022-08-01 11:50:00|8151.3|8146.3|8147.3|8142.3|8154.3|8149.3|8145.8|8140.8|95
1659354900000|2022-08-01 11:55:00|8147.8|8142.8|8146.3|8141.3|8147.8|8142.8|8140.3|8135.3|115
1659355200000|2022-08-01 12:00:00|8145.8|8140.8|8145.3|8140.3|8151.3|8146.3|8143.8|8138.8|26
1659355500000|2022-08-01 12:05:00|8144.3|8139.3|8145.3|8140.3|8145.8|8140.8|8141.3|8136.3|43
1659355800000|2022-08-01 12:10:00|8145.8|8140.8|8145.3|8140.3|8153.3|8148.3|8144.8|8139.8|128
1659356100000|2022-08-01 12:15:00|8145.8|8140.8|8146.3|8141.3|8147.8|8142.8|8143.8|8138.8|201
1659356400000|2022-08-01 12:20:00|8146.8|8141.8|8143.3|8138.3|8150.3|8145.3|8141.8|8136.8|33
1659356700000|2022-08-01 12:25:00|8143.8|8138.8|8138.8|8133.8|8144.3|8139.3|8138.3|8133.3|26
1659357000000|2022-08-01 12:30:00|8139.3|8134.3|8141.3|8136.3|8145.3|8140.3|8138.8|8133.8|33
1659357300000|2022-08-01 12:35:00|8141.8|8136.8|8137.3|8132.3|8142.3|8137.3|8137.3|8132.3|21
1659357600000|2022-08-01 12:40:00|8137.8|8132.8|8149.3|8144.3|8149.3|8144.3|8137.8|8132.8|16
1659357900000|2022-08-01 12:45:00|8150.3|8145.3|8134.3|8129.3|8150.3|8145.3|8131.8|8126.8|46
1659358200000|2022-08-01 12:50:00|8134.8|8129.8|8124.3|8119.3|8138.3|8133.3|8122.3|8117.3|66
1659358500000|2022-08-01 12:55:00|8124.8|8119.8|8126.3|8121.3|8131.3|8126.3|8124.3|8119.3|41
1659358800000|2022-08-01 13:00:00|8125.8|8120.8|8118.3|8113.3|8127.3|8122.3|8114.8|8109.8|57
1659359100000|2022-08-01 13:05:00|8117.8|8112.8|8119.3|8114.3|8122.3|8117.3|8117.3|8112.3|37
1659359400000|2022-08-01 13:10:00|8118.3|8113.3|8120.8|8115.8|8121.8|8116.8|8116.3|8111.3|55
1659359700000|2022-08-01 13:15:00|8121.3|8116.3|8112.3|8107.3|8123.3|8118.3|8112.3|8107.3|60
1659360000000|2022-08-01 13:20:00|8112.8|8107.8|8122.8|8117.8|8124.3|8119.3|8110.8|8105.8|68
1659360300000|2022-08-01 13:25:00|8123.3|8118.3|8124.3|8119.3|8126.8|8121.8|8121.8|8116.8|62
1659360600000|2022-08-01 13:30:00|8123.8|8118.8|8117.3|8112.3|8126.3|8121.3|8107.8|8102.8|98
1659360900000|2022-08-01 13:35:00|8116.3|8111.3|8113.8|8108.8|8117.8|8112.8|8105.3|8100.3|128
1659361200000|2022-08-01 13:40:00|8113.3|8108.3|8119.3|8114.3|8124.8|8119.8|8112.3|8107.3|130
1659361500000|2022-08-01 13:45:00|8119.8|8114.8|8115.8|8110.8|8121.3|8116.3|8110.8|8105.8|117
1659361800000|2022-08-01 13:50:00|8116.3|8111.3|8118.3|8113.3|8122.3|8117.3|8114.8|8109.8|115
1659362100000|2022-08-01 13:55:00|8117.8|8112.8|8111.8|8106.8|8119.3|8114.3|8110.8|8105.8|115
1659362400000|2022-08-01 14:00:00|8112.3|8107.3|8119.3|8114.3|8128.3|8123.3|8107.3|8102.3|194
1659362700000|2022-08-01 14:05:00|8119.8|8114.8|8121.8|8116.8|8135.3|8130.3|8119.3|8114.3|171
1659363000000|2022-08-01 14:10:00|8123.1|8118.1|8119.6|8114.6|8127.1|8122.1|8119.6|8114.6|134
1659363300000|2022-08-01 14:15:00|8120.1|8115.1|8106.6|8101.6|8121.6|8116.6|8105.6|8100.6|174
1659363600000|2022-08-01 14:20:00|8106.1|8101.1|8111.6|8106.6|8115.6|8110.6|8103.6|8098.6|152
1659363900000|2022-08-01 14:25:00|8112.1|8107.1|8093.1|8088.1|8112.6|8107.6|8092.1|8087.1|139
1659364200000|2022-08-01 14:30:00|8092.6|8087.6|8097.6|8092.6|8101.6|8096.6|8092.1|8087.1|130
1659364500000|2022-08-01 14:35:00|8098.1|8093.1|8097.6|8092.6|8099.6|8094.6|8091.1|8086.1|124
1659364800000|2022-08-01 14:40:00|8098.1|8093.1|8103.6|8098.6|8105.6|8100.6|8097.6|8092.6|116
1659365100000|2022-08-01 14:45:00|8103.1|8098.1|8100.1|8095.1|8109.6|8104.6|8099.6|8094.6|801
1659365400000|2022-08-01 14:50:00|8100.6|8095.6|8101.6|8096.6|8104.6|8099.6|8100.1|8095.1|189
1659365700000|2022-08-01 14:55:00|8101.1|8096.1|8101.1|8096.1|8102.6|8097.6|8095.1|8090.1|103
1659366000000|2022-08-01 15:00:00|8101.6|8096.6|8097.6|8092.6|8103.1|8098.1|8095.1|8090.1|109
1659366300000|2022-08-01 15:05:00|8097.1|8092.1|8090.6|8085.6|8097.6|8092.6|8085.6|8080.6|188
1659366600000|2022-08-01 15:10:00|8091.1|8086.1|8087.1|8082.1|8091.6|8086.6|8084.1|8079.1|113
1659366900000|2022-08-01 15:15:00|8086.1|8081.1|8073.6|8068.6|8086.6|8081.6|8073.1|8068.1|163
1659367200000|2022-08-01 15:20:00|8074.1|8069.1|8088.6|8083.6|8090.6|8085.6|8072.1|8067.1|214
1659367500000|2022-08-01 15:25:00|8088.1|8083.1|8092.1|8087.1|8095.1|8090.1|8085.1|8080.1|320
1659367800000|2022-08-01 15:30:00|8092.6|8086.6|8090.6|8084.6|8094.6|8088.6|8083.6|8077.6|726
1659368100000|2022-08-01 15:35:00|8089.6|8083.6|8091.6|8084.6|8093.6|8086.6|8087.6|8081.6|196
1659368400000|2022-08-01 15:40:00|8090.6|8083.6|8087.6|8080.6|8090.6|8083.6|8084.6|8077.6|59
1659368700000|2022-08-01 15:45:00|8086.6|8079.6|8092.6|8085.6|8092.6|8085.6|8084.6|8077.6|29
1659369000000|2022-08-01 15:50:00|8091.6|8084.6|8087.6|8080.6|8092.6|8085.6|8087.6|8080.6|22
1659369300000|2022-08-01 15:55:00|8086.6|8079.6|8081.6|8075.6|8086.6|8079.6|8081.6|8075.6|38
1659369600000|2022-08-01 16:00:00|8082.6|8074.6|8076.6|8069.6|8082.6|8075.6|8075.6|8069.6|27
1659369900000|2022-08-01 16:05:00|8077.6|8070.6|8073.6|8067.6|8078.6|8071.6|8073.6|8066.6|13
1659370200000|2022-08-01 16:10:00|8074.6|8068.6|8064.6|8057.6|8074.6|8068.6|8062.6|8055.6|31
1659370500000|2022-08-01 16:15:00|8066.6|8058.6|8072.6|8065.6|8072.6|8065.6|8063.6|8056.6|26
1659370800000|2022-08-01 16:20:00|8073.6|8066.6|8078.6|8071.6|8081.6|8074.6|8073.6|8066.6|23
1659371100000|2022-08-01 16:25:00|8080.6|8072.6|8077.6|8070.6|8081.6|8074.6|8077.6|8070.6|3
1659371400000|2022-08-01 16:30:00|8078.6|8069.6|8075.6|8068.6|8078.6|8069.6|8069.6|8062.6|22
1659371700000|2022-08-01 16:35:00|8076.6|8069.6|8073.6|8066.6|8076.6|8069.6|8070.6|8064.6|10
1659372000000|2022-08-01 16:40:00|8074.6|8067.6|8069.6|8062.6|8074.6|8067.6|8067.6|8060.6|31
1659372300000|2022-08-01 16:45:00|8070.6|8063.6|8071.6|8064.6|8073.6|8067.6|8070.6|8063.6|16
1659372600000|2022-08-01 16:50:00|8072.6|8065.6|8071.6|8064.6|8072.6|8066.6|8071.6|8064.6|11
1659372900000|2022-08-01 16:55:00|8070.6|8063.6|8067.6|8060.6|8070.6|8063.6|8064.6|8057.6|35
1659373200000|2022-08-01 17:00:00|8066.6|8059.6|8059.6|8052.6|8069.6|8062.6|8058.6|8051.6|18
1659373500000|2022-08-01 17:05:00|8060.6|8053.6|8068.6|8061.6|8069.6|8062.6|8059.6|8053.6|7
1659373800000|2022-08-01 17:10:00|8067.6|8060.6|8068.6|8062.6|8068.6|8062.6|8062.6|8056.6|115
1659374100000|2022-08-01 17:15:00|8067.6|8060.6|8063.6|8055.6|8072.6|8064.6|8061.6|8053.6|13
1659374400000|2022-08-01 17:20:00|8062.6|8054.6|8061.6|8054.6|8064.6|8057.6|8055.6|8048.6|30
1659374700000|2022-08-01 17:25:00|8060.6|8055.6|8052.6|8044.6|8061.6|8055.6|8052.6|8044.6|6
1659375000000|2022-08-01 17:30:00|8055.6|8045.6|8049.6|8042.6|8056.6|8049.6|8047.6|8039.6|26
1659375300000|2022-08-01 17:35:00|8051.6|8041.6|8052.6|8045.6|8054.6|8048.6|8050.6|8041.6|30
1659375600000|2022-08-01 17:40:00|8051.6|8043.6|8050.6|8043.6|8054.6|8047.6|8049.6|8041.6|28
1659375900000|2022-08-01 17:45:00|8049.6|8044.6|8051.6|8043.6|8052.6|8044.6|8043.6|8036.6|25
1659376200000|2022-08-01 17:50:00|8050.6|8042.6|8048.6|8041.6|8051.6|8043.6|8044.6|8036.6|35
1659376500000|2022-08-01 17:55:00|8051.6|8042.6|8055.3|8043.3|8061.6|8051.6|8046.6|8037.6|35
1659376800000|2022-08-01 18:00:00|8053.2|8041.2|8053|8041|8055.3|8043.3|8046.4|8034.4|0
1659377100000|2022-08-01 18:05:00|8051.9|8039.9|8057.6|8045.6|8059.7|8047.7|8050.8|8038.8|0
1659377400000|2022-08-01 18:10:00|8058.6|8046.6|8064.2|8052.2|8064.2|8052.2|8055.2|8043.2|0
1659377700000|2022-08-01 18:15:00|8066.4|8054.4|8061.9|8049.9|8068.6|8056.6|8059.6|8047.6|0
1659378000000|2022-08-01 18:20:00|8061.8|8049.8|8066.3|8054.3|8066.3|8054.3|8057.5|8045.5|0
1659378300000|2022-08-01 18:25:00|8064.2|8052.2|8064.1|8052.1|8066.3|8054.3|8060.8|8048.8|0
1659378600000|2022-08-01 18:30:00|8064|8052|8068.4|8056.4|8068.5|8056.5|8064|8052|0
1659378900000|2022-08-01 18:35:00|8068.5|8056.5|8072.7|8060.7|8072.8|8060.8|8068.4|8056.4|0
1659379200000|2022-08-01 18:40:00|8072.8|8060.8|8064|8052|8072.8|8060.8|8064|8052|0
1659379500000|2022-08-01 18:45:00|8066.1|8054.1|8064|8052|8068.4|8056.4|8061.8|8049.8|0
1659379800000|2022-08-01 18:50:00|8063.9|8051.9|8070.6|8058.6|8070.6|8058.6|8060.7|8048.7|0
1659380100000|2022-08-01 18:55:00|8072.7|8060.7|8077.6|8065.6|8084.1|8072.1|8068.5|8056.5|0
1659380400000|2022-08-01 19:00:00|8079.7|8067.7|8076.3|8064.3|8079.7|8067.7|8073.1|8061.1|0
1659380700000|2022-08-01 19:05:00|8077.4|8065.4|8081.9|8069.9|8084|8072|8075.1|8063.1|0
1659381000000|2022-08-01 19:10:00|8081.8|8069.8|8084.1|8072.1|8084.1|8072.1|8077.4|8065.4|0
1659381300000|2022-08-01 19:15:00|8084|8072|8079.9|8067.9|8086.3|8074.3|8079.8|8067.8|0
1659381600000|2022-08-01 19:20:00|8079.8|8067.8|8071.1|8059.1|8079.9|8067.9|8071|8059|0
1659381900000|2022-08-01 19:25:00|8071|8059|8068.9|8056.9|8073.2|8061.2|8066.7|8054.7|0
1659382200000|2022-08-01 19:30:00|8067.9|8055.9|8073.2|8061.2|8075.4|8063.4|8066.8|8054.8|0
1659382500000|2022-08-01 19:35:00|8073.1|8061.1|8075.4|8063.4|8077.5|8065.5|8071|8059|0
1659382800000|2022-08-01 19:40:00|8077.5|8065.5|8073.1|8061.1|8082|8070|8071|8059|0
1659383100000|2022-08-01 19:45:00|8071|8059|8077.5|8065.5|8081.9|8069.9|8070.9|8058.9|0
1659383400000|2022-08-01 19:50:00|8077.7|8065.7|8075.2|8063.2|8084.1|8072.1|8075.2|8063.2|0
1659383700000|2022-08-01 19:55:00|8073.1|8061.1|8081.5|8069.5|8081.5|8069.5|8068.7|8056.7|0
1659384000000|2022-08-01 20:00:00|8078.6|8066.6|8082.9|8070.9|8085.6|8073.6|8075.9|8063.9|0
1659384300000|2022-08-01 20:05:00|8083.2|8071.2|8081.7|8069.7|8084.7|8072.7|8081.2|8069.2|0
1659384600000|2022-08-01 20:10:00|8082.5|8070.5|8083.4|8071.4|8084.7|8072.7|8082.1|8070.1|0
1659384900000|2022-08-01 20:15:00|8083.8|8071.8|8079.5|8067.5|8083.8|8071.8|8078.2|8066.2|0
1659385200000|2022-08-01 20:20:00|8079|8067|8079.9|8067.9|8080.3|8068.3|8078.2|8066.2|0
1659385500000|2022-08-01 20:25:00|8080.1|8068.1|8080.8|8068.8|8082.3|8070.3|8080.1|8068.1|0
1659385800000|2022-08-01 20:30:00|8081.2|8069.2|8080.8|8068.8|8081.7|8069.7|8080.8|8068.8|0
1659386100000|2022-08-01 20:35:00|8081|8069|8082.1|8070.1|8082.1|8070.1|8080.8|8068.8|0
1659386400000|2022-08-01 20:40:00|8082.3|8070.3|8082.1|8070.1|8082.5|8070.5|8082.1|8070.1|0
1659386700000|2022-08-01 20:45:00|8082.3|8070.3|8082.1|8070.1|8082.8|8070.8|8082.1|8070.1|0
1659387000000|2022-08-01 20:50:00|8081.9|8069.9|8082.5|8070.5|8082.5|8070.5|8081.7|8069.7|0
1659387300000|2022-08-01 20:55:00|8083|8071|8084.5|8072.5|8084.5|8072.5|8082.1|8070.1|0
1659387600000|2022-08-01 21:00:00|8083.6|8071.6|8082.7|8070.7|8084.3|8072.3|8082.7|8070.7|0
1659387900000|2022-08-01 21:05:00|8082.8|8070.8|8081.9|8069.9|8083|8071|8081.4|8069.4|0
1659388200000|2022-08-01 21:10:00|8081.7|8069.7|8081.4|8069.4|8082.1|8070.1|8080.8|8068.8|0
1659388500000|2022-08-01 21:15:00|8081.2|8069.2|8080.6|8068.6|8081.9|8069.9|8080.1|8068.1|0
1659388800000|2022-08-01 21:20:00|8080.8|8068.8|8079.9|8067.9|8081|8069|8079.7|8067.7|0
1659389100000|2022-08-01 21:25:00|8080.1|8068.1|8080|8068|8080.8|8068.8|8079.6|8067.6|0
1659389400000|2022-08-01 21:30:00|8080.2|8068.2|8079.4|8067.4|8080.7|8068.7|8079.2|8067.2|0
1659389700000|2022-08-01 21:35:00|8079.2|8067.2|8078.9|8066.9|8079.8|8067.8|8078.5|8066.5|0
1659390000000|2022-08-01 21:40:00|8079.2|8067.2|8080.4|8068.4|8080.5|8068.5|8079.2|8067.2|0
1659390300000|2022-08-01 21:45:00|8080.6|8068.6|8079.3|8067.3|8080.8|8068.8|8078.8|8066.8|0
1659390600000|2022-08-01 21:50:00|8079.5|8067.5|8079.6|8067.6|8080.4|8068.4|8079.1|8067.1|0
1659390900000|2022-08-01 21:55:00|8079.4|8067.4|8078.5|8066.5|8079.4|8067.4|8078.5|8066.5|0
1659391200000|2022-08-01 22:00:00|8078.1|8066.1|8074.8|8062.8|8081.2|8069.2|8073.9|8061.9|0
1659391500000|2022-08-01 22:05:00|8074.6|8062.6|8071.8|8059.8|8076.1|8064.1|8071.3|8059.3|0
1659391800000|2022-08-01 22:10:00|8072.4|8060.4|8073.9|8061.9|8074.4|8062.4|8071.8|8059.8|0
1659392100000|2022-08-01 22:15:00|8074|8062|8072.2|8060.2|8076.1|8064.1|8072.2|8060.2|0
1659392400000|2022-08-01 22:20:00|8072.4|8060.4|8072.2|8060.2|8072.6|8060.6|8070.4|8058.4|0
1659392700000|2022-08-01 22:25:00|8071.8|8059.8|8071.8|8059.8|8071.8|8059.8|8070.4|8058.4|0
1659393000000|2022-08-01 22:30:00|8072.2|8060.2|8071.9|8059.9|8075|8063|8071.4|8059.4|0
1659393300000|2022-08-01 22:35:00|8071.8|8059.8|8074.5|8062.5|8074.9|8062.9|8070.1|8058.1|0
1659393600000|2022-08-01 22:40:00|8074.7|8062.7|8074|8062|8075.8|8063.8|8072.7|8060.7|0
1659393900000|2022-08-01 22:45:00|8074.3|8062.3|8075.4|8063.4|8076.2|8064.2|8074.3|8062.3|0
1659394200000|2022-08-01 22:50:00|8075.8|8063.8|8075.8|8063.8|8075.8|8063.8|8074.9|8062.9|0
1659394500000|2022-08-01 22:55:00|8076.2|8064.2|8075.4|8063.4|8077.5|8065.5|8075.4|8063.4|0
1659394800000|2022-08-01 23:00:00|8075.2|8063.2|8078|8066|8079.8|8067.8|8074.3|8062.3|0
1659395100000|2022-08-01 23:05:00|8077.6|8065.6|8079.7|8067.7|8082.2|8070.2|8076.3|8064.3|0
1659395400000|2022-08-01 23:10:00|8079.3|8067.3|8079.8|8067.8|8080.6|8068.6|8078.5|8066.5|0
1659395700000|2022-08-01 23:15:00|8079.5|8067.5|8075.4|8063.4|8079.5|8067.5|8075|8063|0
1659396000000|2022-08-01 23:20:00|8075.8|8063.8|8075.4|8063.4|8076.3|8064.3|8075|8063|0
1659396300000|2022-08-01 23:25:00|8075|8063|8071.9|8059.9|8075|8063|8071.9|8059.9|0
1659396600000|2022-08-01 23:30:00|8071.7|8059.7|8070.6|8058.6|8071.7|8059.7|8068.6|8056.6|0
1659396900000|2022-08-01 23:35:00|8071|8059|8071.9|8059.9|8071.9|8059.9|8070.1|8058.1|0
1659397200000|2022-08-01 23:40:00|8072.3|8060.3|8071.5|8059.5|8073.6|8061.6|8070.4|8058.4|0
1659397500000|2022-08-01 23:45:00|8071.9|8059.9|8068.4|8056.4|8073.2|8061.2|8066.9|8054.9|0
1659397800000|2022-08-01 23:50:00|8068|8056|8068.4|8056.4|8071.3|8059.3|8067.1|8055.1|0
1659398100000|2022-08-01 23:55:00|8068.6|8056.6|8066.7|8054.7|8071.7|8059.7|8066.2|8054.2|0
1659398400000|2022-08-02 00:00:00|8067.8|8055.8|8064.3|8052.3|8069.9|8057.9|8064.3|8052.3|0
1659398700000|2022-08-02 00:05:00|8064.5|8052.5|8064.3|8052.3|8065.2|8053.2|8062.1|8050.1|0
1659399000000|2022-08-02 00:10:00|8063.8|8051.8|8066.1|8054.1|8066.9|8054.9|8062.5|8050.5|0
1659399300000|2022-08-02 00:15:00|8066|8054|8052.2|8040.2|8066|8054|8050.1|8038.1|0
1659399600000|2022-08-02 00:20:00|8054.3|8042.3|8054.3|8042.3|8054.3|8042.3|8050|8038|0
1659399900000|2022-08-02 00:25:00|8054.2|8042.2|8052.1|8040.1|8054.3|8042.3|8047.8|8035.8|0
1659400200000|2022-08-02 00:30:00|8054.3|8042.3|8047.9|8035.9|8054.3|8042.3|8047.9|8035.9|0
1659400500000|2022-08-02 00:35:00|8045.8|8033.8|8050|8038|8052.1|8040.1|8045.7|8033.7|0
1659400800000|2022-08-02 00:40:00|8052.1|8040.1|8050|8038|8052.1|8040.1|8045.7|8033.7|0
1659401100000|2022-08-02 00:45:00|8047.8|8035.8|8045.7|8033.7|8048.9|8036.9|8045.7|8033.7|0
1659401400000|2022-08-02 00:50:00|8043.6|8031.6|8041.4|8029.4|8043.6|8031.6|8039.2|8027.2|0
1659401700000|2022-08-02 00:55:00|8039.3|8027.3|8038.2|8026.2|8041.4|8029.4|8037.1|8025.1|0
1659402000000|2022-08-02 01:00:00|8037.1|8025.1|8039.2|8027.2|8043.5|8031.5|8037|8025|0
1659402300000|2022-08-02 01:05:00|8039.3|8027.3|8041.3|8029.3|8041.4|8029.4|8037.1|8025.1|0
1659402600000|2022-08-02 01:10:00|8041.4|8029.4|8041.3|8029.3|8041.4|8029.4|8039.1|8027.1|0
1659402900000|2022-08-02 01:15:00|8041.2|8029.2|8045.6|8033.6|8045.6|8033.6|8039.1|8027.1|0
1659403200000|2022-08-02 01:20:00|8046.7|8034.7|8045.6|8033.6|8047.8|8035.8|8043.4|8031.4|0
1659403500000|2022-08-02 01:25:00|8043.5|8031.5|8041.3|8029.3|8045.6|8033.6|8039.1|8027.1|0
1659403800000|2022-08-02 01:30:00|8041.2|8029.2|8033.7|8021.7|8041.3|8029.3|8032.6|8020.6|0
1659404100000|2022-08-02 01:35:00|8034.7|8022.7|8028.2|8016.2|8036.9|8024.9|8028.2|8016.2|0
1659404400000|2022-08-02 01:40:00|8026.1|8014.1|8028.5|8016.5|8030.7|8018.7|8026.1|8014.1|0
1659404700000|2022-08-02 01:45:00|8028.6|8016.6|8028.5|8016.5|8032.9|8020.9|8026.4|8014.4|0
1659405000000|2022-08-02 01:50:00|8028.6|8016.6|8035|8023|8037.1|8025.1|8028.5|8016.5|0
1659405300000|2022-08-02 01:55:00|8032.9|8020.9|8032.9|8020.9|8032.9|8020.9|8028.6|8016.6|0
1659405600000|2022-08-02 02:00:00|8034|8022|8032.8|8020.8|8037.2|8025.2|8028.5|8016.5|0
1659405900000|2022-08-02 02:05:00|8033.9|8021.9|8032.8|8020.8|8035|8023|8032.8|8020.8|0
1659406200000|2022-08-02 02:10:00|8030.7|8018.7|8029.7|8017.7|8030.8|8018.8|8028.5|8016.5|0
1659406500000|2022-08-02 02:15:00|8028.6|8016.6|8028.5|8016.5|8030.7|8018.7|8028.5|8016.5|0
1659406800000|2022-08-02 02:20:00|8026.4|8014.4|8028.5|8016.5|8028.5|8016.5|8026.3|8014.3|0
1659407100000|2022-08-02 02:25:00|8028.4|8016.4|8027.4|8015.4|8028.5|8016.5|8024.2|8012.2|0
1659407400000|2022-08-02 02:30:00|8028.4|8016.4|8028.5|8016.5|8028.6|8016.6|8026.3|8014.3|0
1659407700000|2022-08-02 02:35:00|8028.6|8016.6|8030.7|8018.7|8030.7|8018.7|8027.5|8015.5|0
1659408000000|2022-08-02 02:40:00|8030.6|8018.6|8028.6|8016.6|8032.8|8020.8|8028.5|8016.5|0
1659408300000|2022-08-02 02:45:00|8028.7|8016.7|8028.7|8016.7|8030.8|8018.8|8027.6|8015.6|0
1659408600000|2022-08-02 02:50:00|8030.8|8018.8|8026.6|8014.6|8030.8|8018.8|8024.4|8012.4|0
1659408900000|2022-08-02 02:55:00|8028.7|8016.7|8039.4|8027.4|8039.4|8027.4|8028.7|8016.7|0
1659409200000|2022-08-02 03:00:00|8040.5|8028.5|8039.4|8027.4|8041.6|8029.6|8037.3|8025.3|0
1659409500000|2022-08-02 03:05:00|8037.3|8025.3|8039.4|8027.4|8039.4|8027.4|8037.2|8025.2|0
1659409800000|2022-08-02 03:10:00|8038.3|8026.3|8039.5|8027.5|8039.5|8027.5|8037.2|8025.2|0
1659410100000|2022-08-02 03:15:00|8039.4|8027.4|8041.5|8029.5|8041.6|8029.6|8039.4|8027.4|0
1659410400000|2022-08-02 03:20:00|8039.4|8027.4|8041.6|8029.6|8041.6|8029.6|8039.4|8027.4|0
1659410700000|2022-08-02 03:25:00|8043.7|8031.7|8039.5|8027.5|8043.7|8031.7|8039.4|8027.4|0
1659411000000|2022-08-02 03:30:00|8041.6|8029.6|8045.9|8033.9|8046|8034|8041.6|8029.6|0
1659411300000|2022-08-02 03:35:00|8046|8034|8045.9|8033.9|8046|8034|8043.8|8031.8|0
1659411600000|2022-08-02 03:40:00|8048.1|8036.1|8043.9|8031.9|8050.2|8038.2|8043.9|8031.9|0
1659411900000|2022-08-02 03:45:00|8043.8|8031.8|8040.6|8028.6|8043.9|8031.9|8039.6|8027.6|0
1659412200000|2022-08-02 03:50:00|8039.6|8027.6|8039.6|8027.6|8041.7|8029.7|8037.4|8025.4|0
1659412500000|2022-08-02 03:55:00|8039.5|8027.5|8039.5|8027.5|8039.6|8027.6|8037.4|8025.4|0
1659412800000|2022-08-02 04:00:00|8037.4|8025.4|8035.3|8023.3|8039.5|8027.5|8035.3|8023.3|0
1659413100000|2022-08-02 04:05:00|8037.4|8025.4|8039.5|8027.5|8041.7|8029.7|8037.4|8025.4|0
1659413400000|2022-08-02 04:10:00|8039.6|8027.6|8039.6|8027.6|8039.6|8027.6|8039.5|8027.5|0
1659413700000|2022-08-02 04:15:00|8039.5|8027.5|8039.5|8027.5|8039.6|8027.6|8037.4|8025.4|0
1659414000000|2022-08-02 04:20:00|8038.4|8026.4|8039.5|8027.5|8039.5|8027.5|8037.3|8025.3|0
1659414300000|2022-08-02 04:25:00|8039.4|8027.4|8039.4|8027.4|8041.6|8029.6|8039.4|8027.4|0
1659414600000|2022-08-02 04:30:00|8038.3|8026.3|8041.6|8029.6|8043.7|8031.7|8037.3|8025.3|0
1659414900000|2022-08-02 04:35:00|8041.5|8029.5|8041.5|8029.5|8041.6|8029.6|8039.4|8027.4|0
1659415200000|2022-08-02 04:40:00|8040.5|8028.5|8041.5|8029.5|8041.5|8029.5|8039.4|8027.4|0
1659415500000|2022-08-02 04:45:00|8041.6|8029.6|8039.4|8027.4|8041.6|8029.6|8039.4|8027.4|0
1659415800000|2022-08-02 04:50:00|8039.5|8027.5|8039.4|8027.4|8041.6|8029.6|8037.3|8025.3|0
1659416100000|2022-08-02 04:55:00|8041.5|8029.5|8045.8|8033.8|8045.8|8033.8|8040.5|8028.5|0
1659416400000|2022-08-02 05:00:00|8043.7|8031.7|8043.8|8031.8|8045.9|8033.9|8043.7|8031.7|0
1659416700000|2022-08-02 05:05:00|8045.9|8033.9|8045.9|8033.9|8048.1|8036.1|8043.8|8031.8|0
1659417000000|2022-08-02 05:10:00|8047|8035|8050.1|8038.1|8050.2|8038.2|8045.9|8033.9|0
1659417300000|2022-08-02 05:15:00|8050.2|8038.2|8041.5|8029.5|8050.2|8038.2|8041.5|8029.5|0
1659417600000|2022-08-02 05:20:00|8041.6|8029.6|8041.7|8029.7|8043.8|8031.8|8041.5|8029.5|0
1659417900000|2022-08-02 05:25:00|8039.6|8027.6|8028.9|8016.9|8039.6|8027.6|8028.9|8016.9|0
1659418200000|2022-08-02 05:30:00|8029|8017|8030.9|8018.9|8031.1|8019.1|8026.7|8014.7|0
1659418500000|2022-08-02 05:35:00|8031|8019|8026.7|8014.7|8031|8019|8026.6|8014.6|0
1659418800000|2022-08-02 05:40:00|8028.8|8016.8|8028.8|8016.8|8031|8019|8028.8|8016.8|0
1659419100000|2022-08-02 05:45:00|8029.9|8017.9|8035.2|8023.2|8037.4|8025.4|8029.9|8017.9|0
1659419400000|2022-08-02 05:50:00|8036.3|8024.3|8035.2|8023.2|8037.4|8025.4|8035.2|8023.2|0
1659419700000|2022-08-02 05:55:00|8033.1|8021.1|8028.8|8016.8|8033.1|8021.1|8026.8|8014.8|0
1659420000000|2022-08-02 06:00:00|8028.9|8016.9|8043.1|8038.1|8049.6|8044.6|8028.8|8016.8|45
1659420300000|2022-08-02 06:05:00|8043.6|8038.6|8048.6|8043.6|8057.1|8052.1|8043.1|8038.1|36
1659420600000|2022-08-02 06:10:00|8048.1|8043.1|8050.1|8045.1|8054.1|8049.1|8046.6|8041.6|9
1659420900000|2022-08-02 06:15:00|8052.6|8047.6|8051.1|8046.1|8053.6|8048.6|8049.6|8044.6|2
1659421200000|2022-08-02 06:20:00|8051.6|8046.6|8047.1|8042.1|8051.6|8046.6|8044.1|8039.1|1
1659421500000|2022-08-02 06:25:00|8047.6|8042.6|8049.1|8044.1|8050.1|8045.1|8045.1|8040.1|2
1659421800000|2022-08-02 06:30:00|8048.6|8043.6|8046.1|8041.1|8052.6|8047.6|8045.1|8040.1|9
1659422100000|2022-08-02 06:35:00|8045.1|8040.1|8047.1|8042.1|8049.6|8044.6|8045.1|8040.1|3
1659422400000|2022-08-02 06:40:00|8048.1|8043.1|8050.1|8045.1|8051.1|8046.1|8047.1|8042.1|2
1659422700000|2022-08-02 06:45:00|8049.6|8044.6|8050.1|8045.1|8052.1|8047.1|8049.6|8044.6|3
1659423000000|2022-08-02 06:50:00|8050.6|8045.6|8052.6|8047.6|8054.6|8049.6|8050.1|8045.1|14
1659423300000|2022-08-02 06:55:00|8053.1|8048.1|8057.1|8052.1|8057.6|8052.6|8050.6|8045.6|65
1659423600000|2022-08-02 07:00:00|8057.6|8052.6|8071.6|8066.6|8087.1|8082.1|8057.6|8052.6|595
1659423900000|2022-08-02 07:05:00|8070.6|8065.6|8057.6|8052.6|8078.1|8073.1|8050.6|8045.6|311
1659424200000|2022-08-02 07:10:00|8057.1|8052.1|8055.6|8050.6|8061.6|8056.6|8051.1|8046.1|127
1659424500000|2022-08-02 07:15:00|8056.6|8051.6|8083.6|8078.6|8083.6|8078.6|8056.6|8051.6|190
1659424800000|2022-08-02 07:20:00|8083.1|8078.1|8097.1|8092.1|8097.1|8092.1|8075.6|8070.6|167
1659425100000|2022-08-02 07:25:00|8096.6|8091.6|8097.6|8092.6|8101.6|8096.6|8089.6|8084.6|127
1659425400000|2022-08-02 07:30:00|8097.1|8092.1|8097.6|8092.6|8098.6|8093.6|8078.1|8073.1|190
1659425700000|2022-08-02 07:35:00|8098.1|8093.1|8096.6|8091.6|8101.6|8096.6|8090.6|8085.6|113
1659426000000|2022-08-02 07:40:00|8096|8091|8093|8088|8102.5|8097.5|8090.5|8085.5|93
1659426300000|2022-08-02 07:45:00|8093.5|8088.5|8111|8106|8113|8108|8093.5|8088.5|133
1659426600000|2022-08-02 07:50:00|8111.5|8106.5|8095|8090|8113.5|8108.5|8094.5|8089.5|104
1659426900000|2022-08-02 07:55:00|8095.5|8090.5|8093.5|8088.5|8097.5|8092.5|8091|8086|73
1659427200000|2022-08-02 08:00:00|8094|8089|8095|8090|8099.5|8094.5|8092.5|8087.5|47
1659427500000|2022-08-02 08:05:00|8095.5|8090.5|8096|8091|8104.5|8099.5|8095|8090|63
1659427800000|2022-08-02 08:10:00|8096.5|8091.5|8086.5|8081.5|8098|8093|8085|8080|64
1659428100000|2022-08-02 08:15:00|8087|8082|8082|8077|8088|8083|8079|8074|74
1659428400000|2022-08-02 08:20:00|8081|8076|8091|8086|8092|8087|8081|8076|54
1659428700000|2022-08-02 08:25:00|8091.5|8086.5|8095|8090|8097|8092|8088.5|8083.5|35
1659429000000|2022-08-02 08:30:00|8094.5|8089.5|8087.5|8082.5|8096.5|8091.5|8085|8080|49
1659429300000|2022-08-02 08:35:00|8087|8082|8085|8080|8090|8085|8081|8076|30
1659429600000|2022-08-02 08:40:00|8084|8079|8087|8082|8087|8082|8081|8076|35
1659429900000|2022-08-02 08:45:00|8086|8081|8087|8082|8089|8084|8084|8079|36
1659430200000|2022-08-02 08:50:00|8087.5|8082.5|8094|8089|8094.5|8089.5|8087|8082|46
1659430500000|2022-08-02 08:55:00|8093.5|8088.5|8097.5|8092.5|8098.5|8093.5|8092|8087|46
1659430800000|2022-08-02 09:00:00|8097|8092|8102|8097|8102.5|8097.5|8094|8089|41
1659431100000|2022-08-02 09:05:00|8102.5|8097.5|8103|8098|8106|8101|8100|8095|67
1659431400000|2022-08-02 09:10:00|8102.5|8097.5|8102|8097|8108|8103|8099|8094|74
1659431700000|2022-08-02 09:15:00|8101.5|8096.5|8100.5|8095.5|8104|8099|8100|8095|38
1659432000000|2022-08-02 09:20:00|8100|8095|8097|8092|8100|8095|8094|8089|31
1659432300000|2022-08-02 09:25:00|8097.5|8092.5|8096|8091|8098|8093|8090.5|8085.5|82
1659432600000|2022-08-02 09:30:00|8096.5|8091.5|8082|8077|8097|8092|8080.5|8075.5|118
1659432900000|2022-08-02 09:35:00|8082.5|8077.5|8088|8083|8091|8086|8082.5|8077.5|44
1659433200000|2022-08-02 09:40:00|8087.5|8082.5|8086|8081|8091.5|8086.5|8084|8079|124
1659433500000|2022-08-02 09:45:00|8085.5|8080.5|8084|8079|8087|8082|8081.5|8076.5|58
1659433800000|2022-08-02 09:50:00|8083.5|8078.5|8071|8066|8085.5|8080.5|8070|8065|84
1659434100000|2022-08-02 09:55:00|8071.5|8066.5|8065|8060|8071.5|8066.5|8064.5|8059.5|168
1659434400000|2022-08-02 10:00:00|8064|8059|8067.5|8062.5|8070.5|8065.5|8064|8059|64
1659434700000|2022-08-02 10:05:00|8068|8063|8073|8068|8073|8068|8065.5|8060.5|46
1659435000000|2022-08-02 10:10:00|8072.5|8067.5|8072|8067|8074|8069|8069.5|8064.5|50
1659435300000|2022-08-02 10:15:00|8071|8066|8062|8057|8072.5|8067.5|8057|8052|64
1659435600000|2022-08-02 10:20:00|8062.5|8057.5|8062.5|8057.5|8067|8062|8062|8057|51
1659435900000|2022-08-02 10:25:00|8064|8059|8066.5|8061.5|8067|8062|8058.5|8053.5|50
1659436200000|2022-08-02 10:30:00|8066|8061|8068|8063|8070|8065|8064.5|8059.5|43
1659436500000|2022-08-02 10:35:00|8067.5|8062.5|8074|8069|8074.5|8069.5|8061.5|8056.5|57
1659436800000|2022-08-02 10:40:00|8073.5|8068.5|8076|8071|8077|8072|8072|8067|37
1659437100000|2022-08-02 10:45:00|8075.5|8070.5|8072|8067|8078|8073|8071.5|8066.5|60
1659437400000|2022-08-02 10:50:00|8071.5|8066.5|8068|8063|8073|8068|8068|8063|51
1659437700000|2022-08-02 10:55:00|8068.5|8063.5|8075.5|8070.5|8076|8071|8068.5|8063.5|50
1659438000000|2022-08-02 11:00:00|8073|8068|8071|8066|8077.5|8072.5|8070.5|8065.5|49
1659438300000|2022-08-02 11:05:00|8070.5|8065.5|8063|8058|8070.5|8065.5|8061.5|8056.5|27
1659438600000|2022-08-02 11:10:00|8062|8057|8066|8061|8068|8063|8061|8056|29
1659438900000|2022-08-02 11:15:00|8065.5|8060.5|8068.5|8063.5|8069|8064|8065|8060|30
1659439200000|2022-08-02 11:20:00|8068|8063|8074|8069|8075|8070|8067|8062|28
1659439500000|2022-08-02 11:25:00|8074.5|8069.5|8079|8074|8079|8074|8073|8068|29
1659439800000|2022-08-02 11:30:00|8079.5|8074.5|8093|8088|8093.5|8088.5|8079.5|8074.5|60
1659440100000|2022-08-02 11:35:00|8092.5|8087.5|8089.5|8084.5|8093|8088|8087|8082|62
1659440400000|2022-08-02 11:40:00|8088.9|8083.9|8087.9|8082.9|8092.4|8087.4|8086.4|8081.4|66
1659440700000|2022-08-02 11:45:00|8087.4|8082.4|8095.4|8090.4|8095.9|8090.9|8086.4|8081.4|51
1659441000000|2022-08-02 11:50:00|8095.9|8090.9|8094.4|8089.4|8096.9|8091.9|8092.4|8087.4|41
1659441300000|2022-08-02 11:55:00|8094.9|8089.9|8089.9|8084.9|8096.4|8091.4|8089.4|8084.4|24
1659441600000|2022-08-02 12:00:00|8090.4|8085.4|8097.4|8092.4|8098.4|8093.4|8089.4|8084.4|33
1659441900000|2022-08-02 12:05:00|8096.9|8091.9|8097.9|8092.9|8100.9|8095.9|8096.4|8091.4|42
1659442200000|2022-08-02 12:10:00|8096.9|8091.9|8097.4|8092.4|8100.4|8095.4|8094.9|8089.9|35
1659442500000|2022-08-02 12:15:00|8096.9|8091.9|8099.9|8094.9|8099.9|8094.9|8094.9|8089.9|64
1659442800000|2022-08-02 12:20:00|8099.4|8094.4|8105.4|8100.4|8106.9|8101.9|8099.4|8094.4|76
1659443100000|2022-08-02 12:25:00|8105.9|8100.9|8102.4|8097.4|8105.9|8100.9|8099.9|8094.9|47
1659443400000|2022-08-02 12:30:00|8101.9|8096.9|8101.9|8096.9|8103.4|8098.4|8100.9|8095.9|47
1659443700000|2022-08-02 12:35:00|8101.4|8096.4|8093.4|8088.4|8101.9|8096.9|8091.4|8086.4|65
1659444000000|2022-08-02 12:40:00|8093.9|8088.9|8087.9|8082.9|8094.9|8089.9|8087.9|8082.9|22
1659444300000|2022-08-02 12:45:00|8088.4|8083.4|8091.4|8086.4|8091.9|8086.9|8084.9|8079.9|37
1659444600000|2022-08-02 12:50:00|8091.9|8086.9|8096.4|8091.4|8096.9|8091.9|8089.9|8084.9|83
1659444900000|2022-08-02 12:55:00|8096.9|8091.9|8103.4|8098.4|8103.9|8098.9|8096.4|8091.4|89
1659445200000|2022-08-02 13:00:00|8103.9|8098.9|8103.9|8098.9|8110.9|8105.9|8103.4|8098.4|79
1659445500000|2022-08-02 13:05:00|8103.4|8098.4|8114.4|8109.4|8114.4|8109.4|8103.4|8098.4|127
1659445800000|2022-08-02 13:10:00|8113.9|8108.9|8119.4|8114.4|8119.4|8114.4|8112.4|8107.4|123
1659446100000|2022-08-02 13:15:00|8119.9|8114.9|8112.4|8107.4|8120.9|8115.9|8111.9|8106.9|79
1659446400000|2022-08-02 13:20:00|8111.9|8106.9|8111.4|8106.4|8113.4|8108.4|8109.4|8104.4|33
1659446700000|2022-08-02 13:25:00|8110.9|8105.9|8108.4|8103.4|8110.9|8105.9|8107.4|8102.4|89
1659447000000|2022-08-02 13:30:00|8107.9|8102.9|8103.4|8098.4|8108.9|8103.9|8100.4|8095.4|95
1659447300000|2022-08-02 13:35:00|8103.9|8098.9|8099.4|8094.4|8104.9|8099.9|8089.4|8084.4|67
1659447600000|2022-08-02 13:40:00|8098.4|8093.4|8097.4|8092.4|8101.4|8096.4|8094.4|8089.4|59
1659447900000|2022-08-02 13:45:00|8097.9|8092.9|8106.4|8101.4|8111.4|8106.4|8097.4|8092.4|69
1659448200000|2022-08-02 13:50:00|8105.4|8100.4|8095.4|8090.4|8110.4|8105.4|8094.4|8089.4|99
1659448500000|2022-08-02 13:55:00|8094.9|8089.9|8097.4|8092.4|8104.4|8099.4|8092.4|8087.4|90
1659448800000|2022-08-02 14:00:00|8096.4|8091.4|8094.4|8089.4|8098.4|8093.4|8088.4|8083.4|55
1659449100000|2022-08-02 14:05:00|8094.9|8089.9|8092.4|8087.4|8106.4|8101.4|8092.4|8087.4|76
1659449400000|2022-08-02 14:10:00|8092.2|8087.2|8097.7|8092.7|8101.2|8096.2|8084.2|8079.2|207
1659449700000|2022-08-02 14:15:00|8097.2|8092.2|8100.2|8095.2|8103.2|8098.2|8096.2|8091.2|50
1659450000000|2022-08-02 14:20:00|8099.2|8094.2|8099.7|8094.7|8102.2|8097.2|8096.7|8091.7|44
1659450300000|2022-08-02 14:25:00|8099.2|8094.2|8105.2|8100.2|8105.2|8100.2|8097.2|8092.2|65
1659450600000|2022-08-02 14:30:00|8105.7|8100.7|8109.2|8104.2|8115.7|8110.7|8104.2|8099.2|65
1659450900000|2022-08-02 14:35:00|8108.7|8103.7|8112.2|8107.2|8115.2|8110.2|8105.7|8100.7|76
1659451200000|2022-08-02 14:40:00|8111.7|8106.7|8119.7|8114.7|8121.2|8116.2|8109.2|8104.2|84
1659451500000|2022-08-02 14:45:00|8120.2|8115.2|8121.2|8116.2|8121.7|8116.7|8117.2|8112.2|105
1659451800000|2022-08-02 14:50:00|8120.7|8115.7|8125.2|8120.2|8126.7|8121.7|8119.2|8114.2|140
1659452100000|2022-08-02 14:55:00|8124.7|8119.7|8118.7|8113.7|8127.2|8122.2|8118.2|8113.2|125
1659452400000|2022-08-02 15:00:00|8118.2|8113.2|8107.2|8102.2|8119.2|8114.2|8106.7|8101.7|134
1659452700000|2022-08-02 15:05:00|8106.7|8101.7|8108.2|8103.2|8109.7|8104.7|8102.7|8097.7|88
1659453000000|2022-08-02 15:10:00|8107.7|8102.7|8105.7|8100.7|8109.2|8104.2|8104.7|8099.7|95
1659453300000|2022-08-02 15:15:00|8106.2|8101.2|8108.2|8103.2|8110.7|8105.7|8106.2|8101.2|133
1659453600000|2022-08-02 15:20:00|8108.7|8103.7|8112.2|8107.2|8112.2|8107.2|8107.2|8102.2|166
1659453900000|2022-08-02 15:25:00|8111.7|8106.7|8111.7|8106.7|8116.7|8111.7|8110.2|8105.2|364
1659454200000|2022-08-02 15:30:00|8112.2|8107.2|8104.2|8097.2|8116.2|8109.2|8104.2|8097.2|687
1659454500000|2022-08-02 15:35:00|8103.2|8092.2|8105.2|8098.2|8113.2|8106.2|8099.2|8092.2|201
1659454800000|2022-08-02 15:40:00|8104.2|8097.2|8109.2|8102.2|8111.2|8104.2|8103.2|8096.2|30
1659455100000|2022-08-02 15:45:00|8108.2|8101.2|8105.2|8098.2|8109.2|8102.2|8105.2|8098.2|16
1659455400000|2022-08-02 15:50:00|8104.2|8097.2|8103.2|8095.2|8105.2|8097.2|8101.2|8094.2|14
1659455700000|2022-08-02 15:55:00|8102.2|8096.2|8102.2|8094.2|8106.2|8100.2|8100.2|8093.2|25
1659456000000|2022-08-02 16:00:00|8101.2|8095.2|8107.2|8100.2|8108.2|8101.2|8101.2|8094.2|7
1659456300000|2022-08-02 16:05:00|8106.2|8099.2|8109.2|8102.2|8109.2|8102.2|8106.2|8099.2|8
1659456600000|2022-08-02 16:10:00|8108.2|8103.2|8114.2|8107.2|8115.2|8108.2|8108.2|8103.2|10
1659456900000|2022-08-02 16:15:00|8115.2|8108.2|8119.2|8112.2|8122.2|8115.2|8115.2|8108.2|14
1659457200000|2022-08-02 16:20:00|8118.2|8111.2|8123.2|8116.2|8123.2|8117.2|8118.2|8111.2|20
1659457500000|2022-08-02 16:25:00|8122.2|8117.2|8123.2|8116.2|8123.2|8117.2|8122.2|8115.2|4
1659457800000|2022-08-02 16:30:00|8122.2|8115.2|8123.2|8117.2|8124.2|8117.2|8120.2|8114.2|15
1659458100000|2022-08-02 16:35:00|8124.2|8116.2|8126.2|8119.2|8126.2|8119.2|8122.2|8116.2|8
1659458400000|2022-08-02 16:40:00|8125.2|8118.2|8124.2|8116.2|8126.2|8119.2|8123.2|8115.2|8
1659458700000|2022-08-02 16:45:00|8125.2|8117.2|8125.2|8118.2|8125.2|8118.2|8124.2|8116.2|4
1659459000000|2022-08-02 16:50:00|8124.2|8117.2|8123.2|8116.2|8124.2|8117.2|8122.2|8114.2|5
1659459300000|2022-08-02 16:55:00|8124.2|8117.2|8122.2|8116.2|8124.2|8117.2|8119.2|8112.2|8
1659459600000|2022-08-02 17:00:00|8121.2|8114.2|8120.2|8113.2|8122.2|8115.2|8117.2|8111.2|8
1659459900000|2022-08-02 17:05:00|8119.2|8112.2|8117.2|8110.2|8120.2|8112.2|8114.2|8108.2|3
1659460200000|2022-08-02 17:10:00|8116.2|8109.2|8116.2|8108.2|8118.2|8110.2|8115.2|8107.2|6
1659460500000|2022-08-02 17:15:00|8117.2|8109.2|8116.2|8108.2|8119.2|8111.2|8115.2|8107.2|3
1659460800000|2022-08-02 17:20:00|8115.2|8107.2|8109.2|8101.2|8115.2|8108.2|8109.2|8101.2|3
1659461100000|2022-08-02 17:25:00|8110.2|8102.2|8102.2|8094.2|8110.2|8103.2|8098.2|8091.2|19
1659461400000|2022-08-02 17:30:00|8101.2|8093.2|8091.2|8084.2|8101.2|8093.2|8091.2|8084.2|15
1659461700000|2022-08-02 17:35:00|8090.2|8085.2|8092.2|8084.2|8094.2|8086.2|8088.2|8080.2|10
1659462000000|2022-08-02 17:40:00|8091.2|8083.2|8091.2|8083.2|8095.2|8086.2|8088.2|8080.2|8
1659462300000|2022-08-02 17:45:00|8090.2|8082.2|8086.2|8078.2|8091.2|8082.2|8086.2|8078.2|3
1659462600000|2022-08-02 17:50:00|8085.2|8077.2|8088.2|8080.2|8091.2|8082.2|8085.2|8077.2|15
1659462900000|2022-08-02 17:55:00|8087.2|8081.2|8088.2|8076.2|8090.2|8081.2|8085.2|8076.2|23
1659463200000|2022-08-02 18:00:00|8088.3|8076.3|8090.3|8078.3|8092.6|8080.6|8083.8|8071.8|0
1659463500000|2022-08-02 18:05:00|8088.2|8076.2|8101.6|8089.6|8101.6|8089.6|8088.1|8076.1|0
1659463800000|2022-08-02 18:10:00|8099.4|8087.4|8099.3|8087.3|8101.6|8089.6|8097.1|8085.1|0
1659464100000|2022-08-02 18:15:00|8099.2|8087.2|8097|8085|8099.3|8087.3|8092.6|8080.6|0
1659464400000|2022-08-02 18:20:00|8096.5|8084.5|8102|8090|8105.4|8093.4|8094.3|8082.3|0
1659464700000|2022-08-02 18:25:00|8103.1|8091.1|8103.2|8091.2|8103.3|8091.3|8098.8|8086.8|0
1659465000000|2022-08-02 18:30:00|8103.3|8091.3|8107.6|8095.6|8112|8100|8103.1|8091.1|0
1659465300000|2022-08-02 18:35:00|8107.5|8095.5|8103.1|8091.1|8107.6|8095.6|8100.8|8088.8|0
1659465600000|2022-08-02 18:40:00|8103.2|8091.2|8105.3|8093.3|8107.5|8095.5|8103.1|8091.1|0
1659465900000|2022-08-02 18:45:00|8104.2|8092.2|8105.2|8093.2|8105.3|8093.3|8094.2|8082.2|0
1659466200000|2022-08-02 18:50:00|8105.3|8093.3|8098.6|8086.6|8107.5|8095.5|8096.3|8084.3|0
1659466500000|2022-08-02 18:55:00|8100.7|8088.7|8096.3|8084.3|8102.8|8090.8|8094|8082|0
1659466800000|2022-08-02 19:00:00|8097.4|8085.4|8098.5|8086.5|8100.8|8088.8|8094.1|8082.1|0
1659467100000|2022-08-02 19:05:00|8097.4|8085.4|8089.8|8077.8|8097.4|8085.4|8089.8|8077.8|0
1659467400000|2022-08-02 19:10:00|8089.9|8077.9|8094.1|8082.1|8094.2|8082.2|8087.5|8075.5|0
1659467700000|2022-08-02 19:15:00|8094.2|8082.2|8082.9|8070.9|8096.4|8084.4|8080.7|8068.7|0
1659468000000|2022-08-02 19:20:00|8080.7|8068.7|8083|8071|8087.4|8075.4|8078.5|8066.5|0
1659468300000|2022-08-02 19:25:00|8082.9|8070.9|8096.2|8084.2|8096.3|8084.3|8082.9|8070.9|0
1659468600000|2022-08-02 19:30:00|8094|8082|8096.1|8084.1|8096.2|8084.2|8089.5|8077.5|0
1659468900000|2022-08-02 19:35:00|8096.2|8084.2|8094|8082|8102.9|8090.9|8094|8082|0
1659469200000|2022-08-02 19:40:00|8096.2|8084.2|8096.2|8084.2|8096.2|8084.2|8089.5|8077.5|0
1659469500000|2022-08-02 19:45:00|8095.1|8083.1|8089.4|8077.4|8096.2|8084.2|8087.1|8075.1|0
1659469800000|2022-08-02 19:50:00|8089.6|8077.6|8087|8075|8093.8|8081.8|8087|8075|0
1659470100000|2022-08-02 19:55:00|8086.9|8074.9|8082.6|8070.6|8089.2|8077.2|8078.2|8066.2|0
1659470400000|2022-08-02 20:00:00|8083|8071|8082.1|8070.1|8085.2|8073.2|8081.7|8069.7|0
1659470700000|2022-08-02 20:05:00|8082.6|8070.6|8079|8067|8083|8071|8074.2|8062.2|0
1659471000000|2022-08-02 20:10:00|8079.1|8067.1|8079.9|8067.9|8080.1|8068.1|8075.5|8063.5|0
1659471300000|2022-08-02 20:15:00|8079.5|8067.5|8076.4|8064.4|8080.4|8068.4|8076.4|8064.4|0
1659471600000|2022-08-02 20:20:00|8076.8|8064.8|8076.8|8064.8|8078.2|8066.2|8075.1|8063.1|0
1659471900000|2022-08-02 20:25:00|8076.9|8064.9|8076|8064|8078.2|8066.2|8075.1|8063.1|0
1659472200000|2022-08-02 20:30:00|8076.2|8064.2|8076.8|8064.8|8077.7|8065.7|8076|8064|0
1659472500000|2022-08-02 20:35:00|8077.1|8065.1|8076.4|8064.4|8077.7|8065.7|8076.2|8064.2|0
1659472800000|2022-08-02 20:40:00|8076.8|8064.8|8080.4|8068.4|8081.9|8069.9|8076|8064|0
1659473100000|2022-08-02 20:45:00|8080.8|8068.8|8083.9|8071.9|8084.8|8072.8|8080.4|8068.4|0
1659473400000|2022-08-02 20:50:00|8084.1|8072.1|8084.6|8072.6|8084.8|8072.8|8083|8071|0
1659473700000|2022-08-02 20:55:00|8084.8|8072.8|8086.5|8074.5|8087.6|8075.6|8083.2|8071.2|0
1659474000000|2022-08-02 21:00:00|8086.1|8074.1|8085|8073|8086.1|8074.1|8084.8|8072.8|0
1659474300000|2022-08-02 21:05:00|8085.7|8073.7|8085.9|8073.9|8085.9|8073.9|8085.2|8073.2|0
1659474600000|2022-08-02 21:10:00|8085.7|8073.7|8086.3|8074.3|8086.3|8074.3|8085.7|8073.7|0
1659474900000|2022-08-02 21:15:00|8086.5|8074.5|8087.1|8075.1|8087.3|8075.3|8086.3|8074.3|0
1659475200000|2022-08-02 21:20:00|8087.3|8075.3|8087.3|8075.3|8087.8|8075.8|8087.1|8075.1|0
1659475500000|2022-08-02 21:25:00|8087.1|8075.1|8087.1|8075.1|8087.1|8075.1|8086.4|8074.4|0
1659475800000|2022-08-02 21:30:00|8086.9|8074.9|8086.9|8074.9|8087.3|8075.3|8086.7|8074.7|0
1659476100000|2022-08-02 21:35:00|8087.1|8075.1|8086.9|8074.9|8087.1|8075.1|8086.4|8074.4|0
1659476400000|2022-08-02 21:40:00|8087.1|8075.1|8087.3|8075.3|8087.8|8075.8|8086.9|8074.9|0
1659476700000|2022-08-02 21:45:00|8087.1|8075.1|8087.3|8075.3|8087.3|8075.3|8086.7|8074.7|0
1659477000000|2022-08-02 21:50:00|8087.1|8075.1|8087.3|8075.3|8087.8|8075.8|8086.6|8074.6|0
1659477300000|2022-08-02 21:55:00|8087.1|8075.1|8087.5|8075.5|8088|8076|8086.7|8074.7|0
1659477600000|2022-08-02 22:00:00|8087.6|8075.6|8089.3|8077.3|8093.7|8081.7|8087.6|8075.6|0
1659477900000|2022-08-02 22:05:00|8089.7|8077.7|8095.3|8083.3|8095.7|8083.7|8088.9|8076.9|0
1659478200000|2022-08-02 22:10:00|8095.7|8083.7|8090.6|8078.6|8096.1|8084.1|8090.2|8078.2|0
1659478500000|2022-08-02 22:15:00|8091.1|8079.1|8091.3|8079.3|8092.8|8080.8|8090.6|8078.6|0
1659478800000|2022-08-02 22:20:00|8091.1|8079.1|8086.7|8074.7|8092.4|8080.4|8086.7|8074.7|0
1659479100000|2022-08-02 22:25:00|8086.6|8074.6|8088.4|8076.4|8090.2|8078.2|8086.2|8074.2|0
1659479400000|2022-08-02 22:30:00|8088.6|8076.6|8091.9|8079.9|8092.6|8080.6|8088.6|8076.6|0
1659479700000|2022-08-02 22:35:00|8092|8080|8095.7|8083.7|8097.9|8085.9|8092|8080|0
1659480000000|2022-08-02 22:40:00|8095.3|8083.3|8096.6|8084.6|8097|8085|8095.3|8083.3|0
1659480300000|2022-08-02 22:45:00|8097.1|8085.1|8094.9|8082.9|8097.5|8085.5|8093.3|8081.3|0
1659480600000|2022-08-02 22:50:00|8094.8|8082.8|8096.7|8084.7|8097.6|8085.6|8094.2|8082.2|0
1659480900000|2022-08-02 22:55:00|8097.2|8085.2|8092.1|8080.1|8097.2|8085.2|8091.7|8079.7|0
1659481200000|2022-08-02 23:00:00|8091.7|8079.7|8091.7|8079.7|8092.1|8080.1|8089.7|8077.7|0
1659481500000|2022-08-02 23:05:00|8092.1|8080.1|8093|8081|8093.4|8081.4|8090.8|8078.8|0
1659481800000|2022-08-02 23:10:00|8093.2|8081.2|8092.5|8080.5|8095.2|8083.2|8092.1|8080.1|0
1659482100000|2022-08-02 23:15:00|8092.6|8080.6|8093.9|8081.9|8093.9|8081.9|8091.2|8079.2|0
1659482400000|2022-08-02 23:20:00|8093.7|8081.7|8093|8081|8093.9|8081.9|8092.5|8080.5|0
1659482700000|2022-08-02 23:25:00|8093.4|8081.4|8095.2|8083.2|8095.2|8083.2|8093.2|8081.2|0
1659483000000|2022-08-02 23:30:00|8095.4|8083.4|8092.8|8080.8|8095.9|8083.9|8091.2|8079.2|0
1659483300000|2022-08-02 23:35:00|8092.5|8080.5|8086.8|8074.8|8093.4|8081.4|8085.9|8073.9|0
1659483600000|2022-08-02 23:40:00|8086.4|8074.4|8087.7|8075.7|8087.7|8075.7|8085.5|8073.5|0
1659483900000|2022-08-02 23:45:00|8087.3|8075.3|8085.5|8073.5|8087.7|8075.7|8085|8073|0
1659484200000|2022-08-02 23:50:00|8085|8073|8083.3|8071.3|8086.8|8074.8|8082.2|8070.2|0
1659484500000|2022-08-02 23:55:00|8082.8|8070.8|8082.8|8070.8|8083.7|8071.7|8081.5|8069.5|0
1659484800000|2022-08-03 00:00:00|8082|8070|8077.3|8065.3|8082.8|8070.8|8075|8063|0
1659485100000|2022-08-03 00:05:00|8077.5|8065.5|8082.1|8070.1|8085.6|8073.6|8077.5|8065.5|0
1659485400000|2022-08-03 00:10:00|8082.5|8070.5|8074.6|8062.6|8082.5|8070.5|8073.3|8061.3|0
1659485700000|2022-08-03 00:15:00|8074.7|8062.7|8082|8070|8084.2|8072.2|8073.3|8061.3|0
1659486000000|2022-08-03 00:20:00|8082.1|8070.1|8075.4|8063.4|8083.1|8071.1|8068.9|8056.9|0
1659486300000|2022-08-03 00:25:00|8074.4|8062.4|8068.9|8056.9|8075.4|8063.4|8066.7|8054.7|0
1659486600000|2022-08-03 00:30:00|8069|8057|8071.1|8059.1|8073.3|8061.3|8068.9|8056.9|0
1659486900000|2022-08-03 00:35:00|8071|8059|8073.3|8061.3|8075.5|8063.5|8071|8059|0
1659487200000|2022-08-03 00:40:00|8071.1|8059.1|8060.2|8048.2|8071.1|8059.1|8060.1|8048.1|0
1659487500000|2022-08-03 00:45:00|8060.1|8048.1|8066.8|8054.8|8066.8|8054.8|8060.1|8048.1|0
1659487800000|2022-08-03 00:50:00|8066.9|8054.9|8070.1|8058.1|8071.2|8059.2|8066.8|8054.8|0
1659488100000|2022-08-03 00:55:00|8069.1|8057.1|8075.5|8063.5|8075.6|8063.6|8069|8057|0
1659488400000|2022-08-03 01:00:00|8075.6|8063.6|8073.4|8061.4|8077.7|8065.7|8071.3|8059.3|0
1659488700000|2022-08-03 01:05:00|8073.5|8061.5|8076.8|8064.8|8076.8|8064.8|8073.4|8061.4|0
1659489000000|2022-08-03 01:10:00|8077.8|8065.8|8077.9|8065.9|8080|8068|8075.7|8063.7|0
1659489300000|2022-08-03 01:15:00|8080|8068|8082.3|8070.3|8084.5|8072.5|8078|8066|0
1659489600000|2022-08-03 01:20:00|8084.4|8072.4|8080.1|8068.1|8084.5|8072.5|8080.1|8068.1|0
1659489900000|2022-08-03 01:25:00|8082.2|8070.2|8080.1|8068.1|8082.3|8070.3|8077.9|8065.9|0
1659490200000|2022-08-03 01:30:00|8082.3|8070.3|8086.7|8074.7|8088.8|8076.8|8077.9|8065.9|0
1659490500000|2022-08-03 01:35:00|8087.7|8075.7|8083.4|8071.4|8088.8|8076.8|8080.1|8068.1|0
1659490800000|2022-08-03 01:40:00|8084.4|8072.4|8088.8|8076.8|8088.8|8076.8|8082.2|8070.2|0
1659491100000|2022-08-03 01:45:00|8088.9|8076.9|8085.6|8073.6|8091|8079|8082.3|8070.3|0
1659491400000|2022-08-03 01:50:00|8086.6|8074.6|8088.8|8076.8|8093.2|8081.2|8085.6|8073.6|0
1659491700000|2022-08-03 01:55:00|8088.9|8076.9|8088.8|8076.8|8091|8079|8088.8|8076.8|0
1659492000000|2022-08-03 02:00:00|8088.9|8076.9|8093.3|8081.3|8097.6|8085.6|8088.8|8076.8|0
1659492300000|2022-08-03 02:05:00|8094.3|8082.3|8093.4|8081.4|8095.5|8083.5|8093.3|8081.3|0
1659492600000|2022-08-03 02:10:00|8091.3|8079.3|8091.3|8079.3|8093.4|8081.4|8089.1|8077.1|0
1659492900000|2022-08-03 02:15:00|8091.2|8079.2|8089.1|8077.1|8091.3|8079.3|8086.9|8074.9|0
1659493200000|2022-08-03 02:20:00|8089|8077|8084.7|8072.7|8089.1|8077.1|8084.7|8072.7|0
1659493500000|2022-08-03 02:25:00|8085.8|8073.8|8086.8|8074.8|8086.9|8074.9|8082.6|8070.6|0
1659493800000|2022-08-03 02:30:00|8086.9|8074.9|8086.9|8074.9|8091.2|8079.2|8086.9|8074.9|0
1659494100000|2022-08-03 02:35:00|8088|8076|8089.1|8077.1|8089.1|8077.1|8086.9|8074.9|0
1659494400000|2022-08-03 02:40:00|8090.2|8078.2|8086.8|8074.8|8091.3|8079.3|8086.8|8074.8|0
1659494700000|2022-08-03 02:45:00|8086.9|8074.9|8084.7|8072.7|8089|8077|8084.7|8072.7|0
1659495000000|2022-08-03 02:50:00|8082.5|8070.5|8084.8|8072.8|8084.8|8072.8|8082.5|8070.5|0
1659495300000|2022-08-03 02:55:00|8086.9|8074.9|8088|8076|8089.2|8077.2|8085.9|8073.9|0
1659495600000|2022-08-03 03:00:00|8088.1|8076.1|8091.3|8079.3|8091.4|8079.4|8087|8075|0
1659495900000|2022-08-03 03:05:00|8089.2|8077.2|8087|8075|8089.2|8077.2|8087|8075|0
1659496200000|2022-08-03 03:10:00|8087.1|8075.1|8087|8075|8089.2|8077.2|8087|8075|0
1659496500000|2022-08-03 03:15:00|8089.2|8077.2|8087|8075|8091.4|8079.4|8087|8075|0
1659496800000|2022-08-03 03:20:00|8086.9|8074.9|8089.1|8077.1|8091.3|8079.3|8086.9|8074.9|0
1659497100000|2022-08-03 03:25:00|8089.2|8077.2|8087|8075|8091.4|8079.4|8087|8075|0
1659497400000|2022-08-03 03:30:00|8085.9|8073.9|8084.8|8072.8|8086.9|8074.9|8082.6|8070.6|0
1659497700000|2022-08-03 03:35:00|8083.7|8071.7|8084.8|8072.8|8084.9|8072.9|8083.7|8071.7|0
1659498000000|2022-08-03 03:40:00|8084.9|8072.9|8084.8|8072.8|8087|8075|8084.8|8072.8|0
1659498300000|2022-08-03 03:45:00|8084.9|8072.9|8087.1|8075.1|8087.1|8075.1|8084.8|8072.8|0
1659498600000|2022-08-03 03:50:00|8087|8075|8084.8|8072.8|8087.1|8075.1|8084.8|8072.8|0
1659498900000|2022-08-03 03:55:00|8082.7|8070.7|8084.9|8072.9|8084.9|8072.9|8082.7|8070.7|0
1659499200000|2022-08-03 04:00:00|8084.8|8072.8|8087.1|8075.1|8087.1|8075.1|8082.7|8070.7|0
1659499500000|2022-08-03 04:05:00|8087.2|8075.2|8091.6|8079.6|8095.9|8083.9|8087.1|8075.1|0
1659499800000|2022-08-03 04:10:00|8091.5|8079.5|8089.4|8077.4|8091.5|8079.5|8089.4|8077.4|0
1659500100000|2022-08-03 04:15:00|8089.3|8077.3|8091.6|8079.6|8091.6|8079.6|8089.3|8077.3|0
1659500400000|2022-08-03 04:20:00|8093.7|8081.7|8093.7|8081.7|8093.7|8081.7|8091.5|8079.5|0
1659500700000|2022-08-03 04:25:00|8093.6|8081.6|8093.7|8081.7|8093.7|8081.7|8091.5|8079.5|0
1659501000000|2022-08-03 04:30:00|8093.6|8081.6|8093.6|8081.6|8093.7|8081.7|8091.5|8079.5|0
1659501300000|2022-08-03 04:35:00|8092.6|8080.6|8093.6|8081.6|8093.6|8081.6|8091.5|8079.5|0
1659501600000|2022-08-03 04:40:00|8092.6|8080.6|8091.5|8079.5|8092.6|8080.6|8091.5|8079.5|0
1659501900000|2022-08-03 04:45:00|8092.6|8080.6|8091.6|8079.6|8093.8|8081.8|8091.5|8079.5|0
1659502200000|2022-08-03 04:50:00|8093.7|8081.7|8089.4|8077.4|8093.7|8081.7|8087.2|8075.2|0
1659502500000|2022-08-03 04:55:00|8089.3|8077.3|8089.3|8077.3|8091.5|8079.5|8089.3|8077.3|0
1659502800000|2022-08-03 05:00:00|8091.4|8079.4|8093.6|8081.6|8095.7|8083.7|8091.4|8079.4|0
1659503100000|2022-08-03 05:05:00|8092.5|8080.5|8097.9|8085.9|8097.9|8085.9|8091.4|8079.4|0
1659503400000|2022-08-03 05:10:00|8097.8|8085.8|8102.2|8090.2|8102.2|8090.2|8095.7|8083.7|0
1659503700000|2022-08-03 05:15:00|8102.3|8090.3|8102.2|8090.2|8102.3|8090.3|8102.2|8090.2|0
1659504000000|2022-08-03 05:20:00|8102.3|8090.3|8104.4|8092.4|8104.4|8092.4|8102.2|8090.2|0
1659504300000|2022-08-03 05:25:00|8106.6|8094.6|8104.4|8092.4|8106.7|8094.7|8104.4|8092.4|0
1659504600000|2022-08-03 05:30:00|8106.6|8094.6|8108.9|8096.9|8108.9|8096.9|8106.6|8094.6|0
1659504900000|2022-08-03 05:35:00|8108.8|8096.8|8106.7|8094.7|8108.9|8096.9|8104.5|8092.5|0
1659505200000|2022-08-03 05:40:00|8108.9|8096.9|8107.2|8095.2|8111|8099|8105.1|8093.1|0
1659505500000|2022-08-03 05:45:00|8105|8093|8101.5|8089.5|8105.1|8093.1|8101.4|8089.4|0
1659505800000|2022-08-03 05:50:00|8099.3|8087.3|8101.5|8089.5|8103.6|8091.6|8099.3|8087.3|0
1659506100000|2022-08-03 05:55:00|8103.6|8091.6|8104.5|8092.5|8106.6|8094.6|8101.5|8089.5|0
1659506400000|2022-08-03 06:00:00|8106.6|8094.6|8093.2|8088.2|8108.8|8096.8|8090.7|8085.7|57
1659506700000|2022-08-03 06:05:00|8092.7|8087.7|8100.2|8095.2|8102.2|8097.2|8092.7|8087.7|9
1659507000000|2022-08-03 06:10:00|8100.7|8095.7|8097.7|8092.7|8100.7|8095.7|8097.2|8092.2|11
1659507300000|2022-08-03 06:15:00|8097.2|8092.2|8090.7|8085.7|8099.2|8094.2|8089.7|8084.7|28
1659507600000|2022-08-03 06:20:00|8091.2|8086.2|8088.7|8083.7|8092.2|8087.2|8087.2|8082.2|26
1659507900000|2022-08-03 06:25:00|8089.2|8084.2|8092.7|8087.7|8094.7|8089.7|8088.7|8083.7|6
1659508200000|2022-08-03 06:30:00|8092.2|8087.2|8093.2|8088.2|8094.2|8089.2|8090.7|8085.7|13
1659508500000|2022-08-03 06:35:00|8094.7|8089.7|8094.7|8089.7|8096.7|8091.7|8091.7|8086.7|14
1659508800000|2022-08-03 06:40:00|8095.7|8090.7|8087.7|8082.7|8095.7|8090.7|8087.7|8082.7|7
1659509100000|2022-08-03 06:45:00|8088.2|8083.2|8085.2|8080.2|8088.7|8083.7|8084.2|8079.2|3
1659509400000|2022-08-03 06:50:00|8085.7|8080.7|8088.2|8083.2|8088.2|8083.2|8085.2|8080.2|0
1659509700000|2022-08-03 06:55:00|8088.7|8083.7|8093.2|8088.2|8094.7|8089.7|8088.7|8083.7|37
1659510000000|2022-08-03 07:00:00|8097.7|8092.7|8088.2|8083.2|8101.7|8096.7|8085.2|8080.2|385
1659510300000|2022-08-03 07:05:00|8088.7|8083.7|8084.7|8079.7|8091.2|8086.2|8075.2|8070.2|160
1659510600000|2022-08-03 07:10:00|8085.2|8080.2|8068.2|8063.2|8086.2|8081.2|8065.2|8060.2|164
1659510900000|2022-08-03 07:15:00|8067.7|8062.7|8098.2|8093.2|8099.2|8094.2|8066.7|8061.7|113
1659511200000|2022-08-03 07:20:00|8099.2|8094.2|8110.7|8105.7|8111.2|8106.2|8099.2|8094.2|146
1659511500000|2022-08-03 07:25:00|8109.7|8104.7|8107.2|8102.2|8115.7|8110.7|8104.2|8099.2|110
1659511800000|2022-08-03 07:30:00|8106.7|8101.7|8102.2|8097.2|8107.7|8102.7|8099.2|8094.2|71
1659512100000|2022-08-03 07:35:00|8102.7|8097.7|8111.2|8106.2|8112.2|8107.2|8100.2|8095.2|46
1659512400000|2022-08-03 07:40:00|8112.5|8107.5|8120.5|8115.5|8120.5|8115.5|8109|8104|100
1659512700000|2022-08-03 07:45:00|8120|8115|8124|8119|8125.5|8120.5|8117|8112|94
1659513000000|2022-08-03 07:50:00|8124.5|8119.5|8126.5|8121.5|8133.5|8128.5|8124.5|8119.5|79
1659513300000|2022-08-03 07:55:00|8126|8121|8117.5|8112.5|8126.5|8121.5|8114|8109|92
1659513600000|2022-08-03 08:00:00|8118|8113|8125.5|8120.5|8126|8121|8117|8112|73
1659513900000|2022-08-03 08:05:00|8125|8120|8121|8116|8125|8120|8118.5|8113.5|57
1659514200000|2022-08-03 08:10:00|8120.5|8115.5|8120|8115|8121.5|8116.5|8116.5|8111.5|38
1659514500000|2022-08-03 08:15:00|8120.5|8115.5|8119.5|8114.5|8122.5|8117.5|8117|8112|42
1659514800000|2022-08-03 08:20:00|8119|8114|8129|8124|8130|8125|8119|8114|32
1659515100000|2022-08-03 08:25:00|8128.5|8123.5|8130.5|8125.5|8136|8131|8128.5|8123.5|45
1659515400000|2022-08-03 08:30:00|8131|8126|8131.5|8126.5|8133.5|8128.5|8127.5|8122.5|22
1659515700000|2022-08-03 08:35:00|8131|8126|8133.5|8128.5|8134|8129|8128.5|8123.5|32
1659516000000|2022-08-03 08:40:00|8133|8128|8135.5|8130.5|8139.5|8134.5|8126.5|8121.5|58
1659516300000|2022-08-03 08:45:00|8135|8130|8135.5|8130.5|8140.5|8135.5|8135|8130|22
1659516600000|2022-08-03 08:50:00|8135|8130|8137.5|8132.5|8137.5|8132.5|8130.5|8125.5|22
1659516900000|2022-08-03 08:55:00|8137|8132|8130.5|8125.5|8137.5|8132.5|8130|8125|32
1659517200000|2022-08-03 09:00:00|8131|8126|8129.5|8124.5|8134.5|8129.5|8127|8122|33
1659517500000|2022-08-03 09:05:00|8129|8124|8132|8127|8133.5|8128.5|8127.5|8122.5|34
1659517800000|2022-08-03 09:10:00|8132.5|8127.5|8136|8131|8140|8135|8131|8126|56
1659518100000|2022-08-03 09:15:00|8137.5|8132.5|8145.5|8140.5|8145.5|8140.5|8137|8132|70
1659518400000|2022-08-03 09:20:00|8146|8141|8146|8141|8148|8143|8143|8138|74
1659518700000|2022-08-03 09:25:00|8145.5|8140.5|8135.5|8130.5|8145.5|8140.5|8135.5|8130.5|49
1659519000000|2022-08-03 09:30:00|8136.5|8131.5|8136.5|8131.5|8139|8134|8133|8128|45
1659519300000|2022-08-03 09:35:00|8136|8131|8138|8133|8142.5|8137.5|8134|8129|45
1659519600000|2022-08-03 09:40:00|8136.5|8131.5|8132|8127|8139.5|8134.5|8132|8127|30
1659519900000|2022-08-03 09:45:00|8132.5|8127.5|8128.5|8123.5|8133.5|8128.5|8125.5|8120.5|76
1659520200000|2022-08-03 09:50:00|8128|8123|8139.5|8134.5|8139.5|8134.5|8127|8122|29
1659520500000|2022-08-03 09:55:00|8139|8134|8136.5|8131.5|8140.5|8135.5|8135|8130|20
1659520800000|2022-08-03 10:00:00|8135.5|8130.5|8130|8125|8137.5|8132.5|8129.5|8124.5|26
1659521100000|2022-08-03 10:05:00|8130.5|8125.5|8135.5|8130.5|8136|8131|8130.5|8125.5|34
1659521400000|2022-08-03 10:10:00|8136|8131|8136|8131|8140.5|8135.5|8135|8130|23
1659521700000|2022-08-03 10:15:00|8137|8132|8134.5|8129.5|8138|8133|8133.5|8128.5|46
1659522000000|2022-08-03 10:20:00|8135|8130|8134.5|8129.5|8140|8135|8134.5|8129.5|88
1659522300000|2022-08-03 10:25:00|8134|8129|8135|8130|8135.5|8130.5|8133.5|8128.5|32
1659522600000|2022-08-03 10:30:00|8135.5|8130.5|8131|8126|8140|8135|8130.5|8125.5|62
1659522900000|2022-08-03 10:35:00|8130.5|8125.5|8137|8132|8137|8132|8130.5|8125.5|33
1659523200000|2022-08-03 10:40:00|8138|8133|8132.5|8127.5|8138.5|8133.5|8132|8127|39
1659523500000|2022-08-03 10:45:00|8132|8127|8134|8129|8134|8129|8129.5|8124.5|31
1659523800000|2022-08-03 10:50:00|8133.5|8128.5|8133|8128|8136.5|8131.5|8130.5|8125.5|40
1659524100000|2022-08-03 10:55:00|8135|8130|8133.5|8128.5|8135.5|8130.5|8128.5|8123.5|44
1659524400000|2022-08-03 11:00:00|8134|8129|8131.5|8126.5|8134.5|8129.5|8130|8125|34
1659524700000|2022-08-03 11:05:00|8131|8126|8135|8130|8136|8131|8130|8125|27
1659525000000|2022-08-03 11:10:00|8135.5|8130.5|8138.5|8133.5|8138.5|8133.5|8134|8129|40
1659525300000|2022-08-03 11:15:00|8138|8133|8138.5|8133.5|8140|8135|8137|8132|24
1659525600000|2022-08-03 11:20:00|8138|8133|8134.5|8129.5|8139.5|8134.5|8134|8129|14
1659525900000|2022-08-03 11:25:00|8135|8130|8139.5|8134.5|8139.5|8134.5|8134.5|8129.5|28
1659526200000|2022-08-03 11:30:00|8139|8134|8138.5|8133.5|8140|8135|8136.5|8131.5|12
1659526500000|2022-08-03 11:35:00|8138|8133|8136.5|8131.5|8139|8134|8135.5|8130.5|22
1659526800000|2022-08-03 11:40:00|8136|8131|8134.5|8129.5|8136|8131|8132.5|8127.5|38
1659527100000|2022-08-03 11:45:00|8134|8129|8136.5|8131.5|8139|8134|8132.5|8127.5|66
1659527400000|2022-08-03 11:50:00|8137|8132|8138|8133|8140.5|8135.5|8137|8132|28
1659527700000|2022-08-03 11:55:00|8138.5|8133.5|8139|8134|8141|8136|8137|8132|9
1659528000000|2022-08-03 12:00:00|8139.5|8134.5|8146|8141|8146|8141|8138.5|8133.5|32
1659528300000|2022-08-03 12:05:00|8145.5|8140.5|8143|8138|8145.5|8140.5|8141|8136|27
1659528600000|2022-08-03 12:10:00|8143.5|8138.5|8147.5|8142.5|8147.5|8142.5|8143|8138|49
1659528900000|2022-08-03 12:15:00|8148|8143|8148.5|8143.5|8149|8144|8146|8141|43
1659529200000|2022-08-03 12:20:00|8149|8144|8146|8141|8150|8145|8143.5|8138.5|41
1659529500000|2022-08-03 12:25:00|8145.5|8140.5|8150|8145|8152|8147|8143|8138|37
1659529800000|2022-08-03 12:30:00|8149.5|8144.5|8151|8146|8151.5|8146.5|8148.5|8143.5|11
1659530100000|2022-08-03 12:35:00|8151.5|8146.5|8148|8143|8152|8147|8148|8143|50
1659530400000|2022-08-03 12:40:00|8147.5|8142.5|8146|8141|8148.5|8143.5|8145.5|8140.5|20
1659530700000|2022-08-03 12:45:00|8147|8142|8150.5|8145.5|8151.5|8146.5|8146.5|8141.5|31
1659531000000|2022-08-03 12:50:00|8150|8145|8147|8142|8150|8145|8146|8141|32
1659531300000|2022-08-03 12:55:00|8147.5|8142.5|8147.5|8142.5|8150.5|8145.5|8146.5|8141.5|35
1659531600000|2022-08-03 13:00:00|8147|8142|8148|8143|8148.5|8143.5|8144.5|8139.5|27
1659531900000|2022-08-03 13:05:00|8147.5|8142.5|8146|8141|8148|8143|8143.5|8138.5|28
1659532200000|2022-08-03 13:10:00|8145.5|8140.5|8148|8143|8149|8144|8145|8140|23
1659532500000|2022-08-03 13:15:00|8147.5|8142.5|8143.5|8138.5|8147.5|8142.5|8143.5|8138.5|19
1659532800000|2022-08-03 13:20:00|8144|8139|8145.5|8140.5|8146.5|8141.5|8143|8138|32
1659533100000|2022-08-03 13:25:00|8146|8141|8144.5|8139.5|8147|8142|8143.5|8138.5|32
1659533400000|2022-08-03 13:30:00|8145.5|8140.5|8141|8136|8146|8141|8137|8132|73
1659533700000|2022-08-03 13:35:00|8141.5|8136.5|8149|8144|8151|8146|8141|8136|71
1659534000000|2022-08-03 13:40:00|8149.5|8144.5|8144|8139|8151|8146|8143|8138|53
1659534300000|2022-08-03 13:45:00|8144.5|8139.5|8144.5|8139.5|8146.5|8141.5|8137.5|8132.5|35
1659534600000|2022-08-03 13:50:00|8145|8140|8148.5|8143.5|8149.5|8144.5|8142.5|8137.5|44
1659534900000|2022-08-03 13:55:00|8149.5|8144.5|8148|8143|8150|8145|8145|8140|28
1659535200000|2022-08-03 14:00:00|8148.5|8143.5|8145|8140|8148.5|8143.5|8135|8130|103
1659535500000|2022-08-03 14:05:00|8145.5|8140.5|8137|8132|8148|8143|8136|8131|62
1659535800000|2022-08-03 14:10:00|8137.1|8132.1|8152.1|8147.1|8153.1|8148.1|8136.6|8131.6|61
1659536100000|2022-08-03 14:15:00|8151.6|8146.6|8135.6|8130.6|8152.6|8147.6|8134.6|8129.6|83
1659536400000|2022-08-03 14:20:00|8135.1|8130.1|8140.6|8135.6|8141.1|8136.1|8134.6|8129.6|57
1659536700000|2022-08-03 14:25:00|8141.1|8136.1|8149.6|8144.6|8150.6|8145.6|8139.6|8134.6|74
1659537000000|2022-08-03 14:30:00|8148.6|8143.6|8139.1|8134.1|8150.6|8145.6|8137.6|8132.6|79
1659537300000|2022-08-03 14:35:00|8138.6|8133.6|8132.1|8127.1|8139.1|8134.1|8127.6|8122.6|101
1659537600000|2022-08-03 14:40:00|8131.6|8126.6|8137.1|8132.1|8138.6|8133.6|8128.1|8123.1|55
1659537900000|2022-08-03 14:45:00|8136.6|8131.6|8137.1|8132.1|8140.1|8135.1|8133.6|8128.6|62
1659538200000|2022-08-03 14:50:00|8136.6|8131.6|8140.6|8135.6|8141.6|8136.6|8135.1|8130.1|50
1659538500000|2022-08-03 14:55:00|8140.1|8135.1|8144.1|8139.1|8144.6|8139.6|8140.1|8135.1|75
1659538800000|2022-08-03 15:00:00|8144.6|8139.6|8141.1|8136.1|8148.1|8143.1|8140.1|8135.1|103
1659539100000|2022-08-03 15:05:00|8141.6|8136.6|8153.6|8148.6|8154.1|8149.1|8141.6|8136.6|69
1659539400000|2022-08-03 15:10:00|8154.1|8149.1|8161.6|8156.6|8165.6|8160.6|8152.6|8147.6|106
1659539700000|2022-08-03 15:15:00|8162.1|8157.1|8156.6|8151.6|8165.1|8160.1|8155.6|8150.6|68
1659540000000|2022-08-03 15:20:00|8157.1|8152.1|8158.1|8153.1|8161.1|8156.1|8156.6|8151.6|80
1659540300000|2022-08-03 15:25:00|8157.6|8152.6|8157.6|8152.6|8161.6|8156.6|8157.1|8152.1|314
1659540600000|2022-08-03 15:30:00|8151.5|8145.5|8144.5|8137.5|8156.5|8149.5|8143.5|8137.5|593
1659540900000|2022-08-03 15:35:00|8143.5|8136.5|8147.5|8140.5|8151.5|8144.5|8142.5|8136.5|185
1659541200000|2022-08-03 15:40:00|8148.5|8141.5|8146.5|8138.5|8149.5|8142.5|8144.5|8138.5|49
1659541500000|2022-08-03 15:45:00|8145.5|8139.5|8147.5|8140.5|8150.5|8142.5|8145.5|8138.5|20
1659541800000|2022-08-03 15:50:00|8146.5|8139.5|8144.5|8137.5|8147.5|8139.5|8141.5|8134.5|16
1659542100000|2022-08-03 15:55:00|8145.5|8138.5|8150.5|8143.5|8151.5|8144.5|8143.5|8136.5|53
1659542400000|2022-08-03 16:00:00|8149.5|8142.5|8150.5|8143.5|8152.5|8145.5|8148.5|8141.5|36
1659542700000|2022-08-03 16:05:00|8149.5|8142.5|8142.5|8135.5|8149.5|8142.5|8141.5|8134.5|10
1659543000000|2022-08-03 16:10:00|8141.5|8134.5|8141.5|8134.5|8142.5|8136.5|8139.5|8132.5|9
1659543300000|2022-08-03 16:15:00|8140.5|8133.5|8136.5|8129.5|8140.5|8133.5|8134.5|8128.5|12
1659543600000|2022-08-03 16:20:00|8137.5|8130.5|8141.5|8134.5|8141.5|8134.5|8137.5|8130.5|8
1659543900000|2022-08-03 16:25:00|8140.5|8133.5|8143.5|8135.5|8143.5|8135.5|8139.5|8132.5|7
1659544200000|2022-08-03 16:30:00|8142.5|8136.5|8148.5|8141.5|8149.5|8141.5|8142.5|8136.5|16
1659544500000|2022-08-03 16:35:00|8149.5|8142.5|8146.5|8138.5|8150.5|8142.5|8145.5|8138.5|3
1659544800000|2022-08-03 16:40:00|8145.5|8137.5|8145.5|8138.5|8147.5|8139.5|8144.5|8137.5|0
1659545100000|2022-08-03 16:45:00|8146.5|8137.5|8149.5|8142.5|8149.5|8143.5|8145.5|8137.5|9
1659545400000|2022-08-03 16:50:00|8150.5|8143.5|8151.5|8145.5|8154.5|8148.5|8149.5|8142.5|13
1659545700000|2022-08-03 16:55:00|8153.5|8144.5|8152.5|8145.5|8153.5|8147.5|8151.5|8144.5|16
1659546000000|2022-08-03 17:00:00|8153.5|8146.5|8155.5|8148.5|8156.5|8149.5|8152.5|8145.5|10
1659546300000|2022-08-03 17:05:00|8156.5|8149.5|8155.5|8147.5|8157.5|8150.5|8154.5|8147.5|8
1659546600000|2022-08-03 17:10:00|8154.5|8145.5|8153.5|8145.5|8156.5|8150.5|8151.5|8145.5|21
1659546900000|2022-08-03 17:15:00|8154.5|8146.5|8152.5|8144.5|8154.5|8147.5|8152.5|8144.5|3
1659547200000|2022-08-03 17:20:00|8151.5|8143.5|8153.5|8146.5|8154.5|8146.5|8148.5|8141.5|9
1659547500000|2022-08-03 17:25:00|8152.5|8145.5|8157.5|8150.5|8158.5|8150.5|8152.5|8145.5|8
1659547800000|2022-08-03 17:30:00|8158.5|8151.5|8157.5|8150.5|8159.5|8153.5|8157.5|8150.5|10
1659548100000|2022-08-03 17:35:00|8158.5|8151.5|8154.5|8147.5|8158.5|8152.5|8154.5|8147.5|8
1659548400000|2022-08-03 17:40:00|8153.5|8146.5|8156.5|8150.5|8157.5|8151.5|8152.5|8145.5|13
1659548700000|2022-08-03 17:45:00|8158.5|8151.5|8157.5|8150.5|8158.5|8151.5|8154.5|8146.5|22
1659549000000|2022-08-03 17:50:00|8158.5|8151.5|8161.5|8153.5|8162.5|8155.5|8157.5|8150.5|28
1659549300000|2022-08-03 17:55:00|8162.5|8152.5|8161.3|8149.3|8162.5|8155.5|8157.5|8147|23
1659549600000|2022-08-03 18:00:00|8161.4|8149.4|8165.6|8153.6|8165.7|8153.7|8159|8147|0
1659549900000|2022-08-03 18:05:00|8165.7|8153.7|8165.7|8153.7|8165.7|8153.7|8161.3|8149.3|0
1659550200000|2022-08-03 18:10:00|8164.6|8152.6|8165.9|8153.9|8166|8154|8161.5|8149.5|0
1659550500000|2022-08-03 18:15:00|8166|8154|8170.4|8158.4|8170.4|8158.4|8163.7|8151.7|0
1659550800000|2022-08-03 18:20:00|8170.3|8158.3|8168.3|8156.3|8170.5|8158.5|8166.1|8154.1|0
1659551100000|2022-08-03 18:25:00|8168.4|8156.4|8161.9|8149.9|8170.5|8158.5|8161.9|8149.9|0
1659551400000|2022-08-03 18:30:00|8164|8152|8159.9|8147.9|8166.2|8154.2|8159.7|8147.7|0
1659551700000|2022-08-03 18:35:00|8160.9|8148.9|8157.3|8145.3|8163.9|8151.9|8157.3|8145.3|0
1659552000000|2022-08-03 18:40:00|8157.4|8145.4|8155.2|8143.2|8159.6|8147.6|8152.9|8140.9|0
1659552300000|2022-08-03 18:45:00|8155.1|8143.1|8161.6|8149.6|8163.8|8151.8|8152.9|8140.9|0
1659552600000|2022-08-03 18:50:00|8159.5|8147.5|8163.8|8151.8|8163.9|8151.9|8159.4|8147.4|0
1659552900000|2022-08-03 18:55:00|8161.6|8149.6|8163.7|8151.7|8163.9|8151.9|8161.6|8149.6|0
1659553200000|2022-08-03 19:00:00|8163.8|8151.8|8168.2|8156.2|8168.2|8156.2|8161.5|8149.5|0
1659553500000|2022-08-03 19:05:00|8170.4|8158.4|8168.1|8156.1|8170.4|8158.4|8165.9|8153.9|0
1659553800000|2022-08-03 19:10:00|8168|8156|8161.6|8149.6|8168|8156|8159.4|8147.4|0
1659554100000|2022-08-03 19:15:00|8159.5|8147.5|8163.8|8151.8|8163.8|8151.8|8157.2|8145.2|0
1659554400000|2022-08-03 19:20:00|8164.9|8152.9|8161.6|8149.6|8166|8154|8161.6|8149.6|0
1659554700000|2022-08-03 19:25:00|8161.5|8149.5|8161.6|8149.6|8163.8|8151.8|8161.5|8149.5|0
1659555000000|2022-08-03 19:30:00|8161.7|8149.7|8166|8154|8166|8154|8161.6|8149.6|0
1659555300000|2022-08-03 19:35:00|8164.9|8152.9|8159.9|8147.9|8168.2|8156.2|8159.8|8147.8|0
1659555600000|2022-08-03 19:40:00|8159.8|8147.8|8164.4|8152.4|8164.5|8152.5|8157.8|8145.8|0
1659555900000|2022-08-03 19:45:00|8162.3|8150.3|8160|8148|8164.4|8152.4|8157.8|8145.8|0
1659556200000|2022-08-03 19:50:00|8162.1|8150.1|8168.4|8156.4|8170.7|8158.7|8162|8150|0
1659556500000|2022-08-03 19:55:00|8166.3|8154.3|8157.3|8145.3|8168.2|8156.2|8156.1|8144.1|0
1659556800000|2022-08-03 20:00:00|8161.1|8149.1|8155.4|8143.4|8161.1|8149.1|8153.7|8141.7|0
1659557100000|2022-08-03 20:05:00|8155.9|8143.9|8153.2|8141.2|8157.2|8145.2|8152.8|8140.8|0
1659557400000|2022-08-03 20:10:00|8153.7|8141.7|8155|8143|8156.3|8144.3|8153.2|8141.2|0
1659557700000|2022-08-03 20:15:00|8155.2|8143.2|8153.7|8141.7|8155.4|8143.4|8153.2|8141.2|0
1659558000000|2022-08-03 20:20:00|8153.2|8141.2|8150.2|8138.2|8153.2|8141.2|8150.2|8138.2|0
1659558300000|2022-08-03 20:25:00|8150.4|8138.4|8151.9|8139.9|8151.9|8139.9|8149.7|8137.7|0
1659558600000|2022-08-03 20:30:00|8152|8140|8152.4|8140.4|8154.5|8142.5|8151.7|8139.7|0
1659558900000|2022-08-03 20:35:00|8152.8|8140.8|8154.3|8142.3|8155|8143|8152.4|8140.4|0
1659559200000|2022-08-03 20:40:00|8154.1|8142.1|8155.9|8143.9|8156.3|8144.3|8154.1|8142.1|0
1659559500000|2022-08-03 20:45:00|8156.3|8144.3|8154.5|8142.5|8156.3|8144.3|8154.1|8142.1|0
1659559800000|2022-08-03 20:50:00|8154.6|8142.6|8154.1|8142.1|8155.4|8143.4|8154.1|8142.1|0
1659560100000|2022-08-03 20:55:00|8153.9|8141.9|8153.2|8141.2|8154.1|8142.1|8152.4|8140.4|0
1659560400000|2022-08-03 21:00:00|8153|8141|8154.1|8142.1|8154.1|8142.1|8153|8141|0
1659560700000|2022-08-03 21:05:00|8153.7|8141.7|8153|8141|8154.1|8142.1|8153|8141|0
1659561000000|2022-08-03 21:10:00|8153.2|8141.2|8153|8141|8153.5|8141.5|8153|8141|0
1659561300000|2022-08-03 21:15:00|8153.2|8141.2|8152.6|8140.6|8153.2|8141.2|8152.1|8140.1|0
1659561600000|2022-08-03 21:20:00|8152.8|8140.8|8153.7|8141.7|8153.7|8141.7|8152.1|8140.1|0
1659561900000|2022-08-03 21:25:00|8153.5|8141.5|8154.1|8142.1|8154.3|8142.3|8153.5|8141.5|0
1659562200000|2022-08-03 21:30:00|8154.3|8142.3|8154.1|8142.1|8154.3|8142.3|8154.1|8142.1|0
1659562800000|2022-08-03 21:40:00|8153.9|8141.9|8154.3|8142.3|8154.3|8142.3|8153.9|8141.9|0
1659563100000|2022-08-03 21:45:00|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|8153.9|8141.9|0
1659563400000|2022-08-03 21:50:00|8153.7|8141.7|8153.2|8141.2|8153.7|8141.7|8152.6|8140.6|0
1659563700000|2022-08-03 21:55:00|8153.3|8141.3|8153.5|8141.5|8154.3|8142.3|8153.2|8141.2|0
1659564000000|2022-08-03 22:00:00|8154.3|8142.3|8148.8|8136.8|8154.3|8142.3|8148|8136|0
1659564300000|2022-08-03 22:05:00|8148.9|8136.9|8151|8139|8151|8139|8148.8|8136.8|0
1659564600000|2022-08-03 22:10:00|8151.3|8139.3|8152.8|8140.8|8152.8|8140.8|8149.7|8137.7|0
1659564900000|2022-08-03 22:15:00|8153|8141|8152.8|8140.8|8153.7|8141.7|8151.9|8139.9|0
1659565200000|2022-08-03 22:20:00|8153.2|8141.2|8154.1|8142.1|8154.5|8142.5|8152.8|8140.8|0
1659565500000|2022-08-03 22:25:00|8153.7|8141.7|8153.7|8141.7|8154.5|8142.5|8153.2|8141.2|0
1659565800000|2022-08-03 22:30:00|8153.9|8141.9|8151|8139|8154.5|8142.5|8151|8139|0
1659566100000|2022-08-03 22:35:00|8150.6|8138.6|8149.7|8137.7|8153|8141|8149.3|8137.3|0
1659566400000|2022-08-03 22:40:00|8149.8|8137.8|8150.2|8138.2|8151.5|8139.5|8148.8|8136.8|0
1659566700000|2022-08-03 22:45:00|8150.6|8138.6|8154.5|8142.5|8155|8143|8150.2|8138.2|0
1659567000000|2022-08-03 22:50:00|8154.6|8142.6|8153.2|8141.2|8155.4|8143.4|8152.4|8140.4|0
1659567300000|2022-08-03 22:55:00|8153.5|8141.5|8154.4|8142.4|8155.3|8143.3|8153.5|8141.5|0
1659567600000|2022-08-03 23:00:00|8154.2|8142.2|8153.6|8141.6|8154.2|8142.2|8150.9|8138.9|0
1659567900000|2022-08-03 23:05:00|8153.3|8141.3|8152.9|8140.9|8153.3|8141.3|8151.4|8139.4|0
1659568200000|2022-08-03 23:10:00|8152.7|8140.7|8152.5|8140.5|8153.6|8141.6|8151.4|8139.4|0
1659568500000|2022-08-03 23:15:00|8152.2|8140.2|8152.5|8140.5|8152.7|8140.7|8151.4|8139.4|0
1659568800000|2022-08-03 23:20:00|8152.2|8140.2|8152.7|8140.7|8152.7|8140.7|8151.4|8139.4|0
1659569100000|2022-08-03 23:25:00|8152.5|8140.5|8153.1|8141.1|8154.9|8142.9|8152.2|8140.2|0
1659569400000|2022-08-03 23:30:00|8152.7|8140.7|8151.8|8139.8|8153.6|8141.6|8151.8|8139.8|0
1659569700000|2022-08-03 23:35:00|8152|8140|8150.5|8138.5|8153.1|8141.1|8150.5|8138.5|0
1659570000000|2022-08-03 23:40:00|8150.7|8138.7|8151.8|8139.8|8152.2|8140.2|8150.7|8138.7|0
1659570300000|2022-08-03 23:45:00|8151.6|8139.6|8152.5|8140.5|8152.7|8140.7|8150.1|8138.1|0
1659570600000|2022-08-03 23:50:00|8152.7|8140.7|8152.2|8140.2|8152.7|8140.7|8150.9|8138.9|0
1659570900000|2022-08-03 23:55:00|8151.8|8139.8|8149.2|8137.2|8152.7|8140.7|8149.2|8137.2|0
1659571200000|2022-08-04 00:00:00|8148.7|8136.7|8146.8|8134.8|8148.7|8136.7|8145.5|8133.5|0
1659571500000|2022-08-04 00:05:00|8147.2|8135.2|8148.7|8136.7|8148.7|8136.7|8146.3|8134.3|0
1659571800000|2022-08-04 00:10:00|8148.8|8136.8|8154.7|8142.7|8156|8144|8148.3|8136.3|0
1659572100000|2022-08-04 00:15:00|8155.2|8143.2|8159|8147|8159.1|8147.1|8152.6|8140.6|0
1659572400000|2022-08-04 00:20:00|8159.1|8147.1|8161.2|8149.2|8163.4|8151.4|8157|8145|0
1659572700000|2022-08-04 00:25:00|8160.2|8148.2|8163.5|8151.5|8163.5|8151.5|8159.1|8147.1|0
1659573000000|2022-08-04 00:30:00|8163.4|8151.4|8167.7|8155.7|8169.9|8157.9|8163.4|8151.4|0
1659573300000|2022-08-04 00:35:00|8165.6|8153.6|8154.9|8142.9|8165.6|8153.6|8154.9|8142.9|0
1659573600000|2022-08-04 00:40:00|8157.1|8145.1|8155|8143|8161.4|8149.4|8155|8143|0
1659573900000|2022-08-04 00:45:00|8154.9|8142.9|8155|8143|8155|8143|8154.9|8142.9|0
1659574200000|2022-08-04 00:50:00|8157.1|8145.1|8157.1|8145.1|8159.3|8147.3|8155|8143|0
1659574500000|2022-08-04 00:55:00|8157.2|8145.2|8161.5|8149.5|8161.5|8149.5|8157.2|8145.2|0
1659574800000|2022-08-04 01:00:00|8161.4|8149.4|8157.1|8145.1|8161.5|8149.5|8155|8143|0
1659575100000|2022-08-04 01:05:00|8156.1|8144.1|8159.3|8147.3|8161.4|8149.4|8155|8143|0
1659575400000|2022-08-04 01:10:00|8157.1|8145.1|8152.8|8140.8|8157.2|8145.2|8152.8|8140.8|0
1659575700000|2022-08-04 01:15:00|8152.9|8140.9|8157.2|8145.2|8159.3|8147.3|8152.8|8140.8|0
1659576000000|2022-08-04 01:20:00|8159.4|8147.4|8155.1|8143.1|8161.5|8149.5|8155.1|8143.1|0
1659576300000|2022-08-04 01:25:00|8157.2|8145.2|8155.1|8143.1|8159.4|8147.4|8155.1|8143.1|0
1659576600000|2022-08-04 01:30:00|8153|8141|8157.3|8145.3|8159.5|8147.5|8152.9|8140.9|0
1659576900000|2022-08-04 01:35:00|8159.4|8147.4|8163.7|8151.7|8163.7|8151.7|8157.3|8145.3|0
1659577200000|2022-08-04 01:40:00|8162.6|8150.6|8161.5|8149.5|8165.8|8153.8|8159.4|8147.4|0
1659577500000|2022-08-04 01:45:00|8162|8150|8159.8|8147.8|8164.1|8152.1|8159.8|8147.8|0
1659577800000|2022-08-04 01:50:00|8157.6|8145.6|8159.7|8147.7|8159.8|8147.8|8157.6|8145.6|0
1659578100000|2022-08-04 01:55:00|8159.8|8147.8|8159.7|8147.7|8161.9|8149.9|8159.7|8147.7|0
1659578400000|2022-08-04 02:00:00|8159.8|8147.8|8164.1|8152.1|8164.1|8152.1|8159.7|8147.7|0
1659578700000|2022-08-04 02:05:00|8164|8152|8166.1|8154.1|8166.1|8154.1|8161.9|8149.9|0
1659579000000|2022-08-04 02:10:00|8164|8152|8161.8|8149.8|8164|8152|8159.6|8147.6|0
1659579300000|2022-08-04 02:15:00|8159.6|8147.6|8161.8|8149.8|8161.8|8149.8|8159.6|8147.6|0
1659579600000|2022-08-04 02:20:00|8161.7|8149.7|8159.6|8147.6|8161.7|8149.7|8159.6|8147.6|0
1659579900000|2022-08-04 02:25:00|8159.5|8147.5|8159.5|8147.5|8159.6|8147.6|8157.4|8145.4|0
1659580200000|2022-08-04 02:30:00|8159.6|8147.6|8157.4|8145.4|8159.6|8147.6|8157.4|8145.4|0
1659580500000|2022-08-04 02:35:00|8155.3|8143.3|8151|8139|8157.4|8145.4|8151|8139|0
1659580800000|2022-08-04 02:40:00|8153.1|8141.1|8151|8139|8153.1|8141.1|8151|8139|0
1659581100000|2022-08-04 02:45:00|8151.1|8139.1|8153.2|8141.2|8153.2|8141.2|8150|8138|0
1659581400000|2022-08-04 02:50:00|8151.1|8139.1|8153.2|8141.2|8153.2|8141.2|8151.1|8139.1|0
1659581700000|2022-08-04 02:55:00|8155.3|8143.3|8157.5|8145.5|8157.6|8145.6|8155.3|8143.3|0
1659582000000|2022-08-04 03:00:00|8157.6|8145.6|8155.4|8143.4|8158.6|8146.6|8155.3|8143.3|0
1659582300000|2022-08-04 03:05:00|8155.3|8143.3|8157.5|8145.5|8157.6|8145.6|8155.3|8143.3|0
1659582600000|2022-08-04 03:10:00|8157.6|8145.6|8157.5|8145.5|8157.6|8145.6|8155.4|8143.4|0
1659582900000|2022-08-04 03:15:00|8157.6|8145.6|8157.5|8145.5|8159.7|8147.7|8157.5|8145.5|0
1659583200000|2022-08-04 03:20:00|8155.4|8143.4|8157.5|8145.5|8157.6|8145.6|8155.4|8143.4|0
1659583500000|2022-08-04 03:25:00|8155.4|8143.4|8155.3|8143.3|8155.4|8143.4|8155.3|8143.3|0
1659583800000|2022-08-04 03:30:00|8156.4|8144.4|8155.3|8143.3|8157.5|8145.5|8153.1|8141.1|0
1659584100000|2022-08-04 03:35:00|8157.4|8145.4|8155.3|8143.3|8157.4|8145.4|8155.3|8143.3|0
1659584400000|2022-08-04 03:40:00|8154.3|8142.3|8148.8|8136.8|8155.3|8143.3|8148.8|8136.8|0
1659584700000|2022-08-04 03:45:00|8148.9|8136.9|8146.6|8134.6|8148.9|8136.9|8144.5|8132.5|0
1659585000000|2022-08-04 03:50:00|8146.7|8134.7|8148.8|8136.8|8148.8|8136.8|8146.7|8134.7|0
1659585300000|2022-08-04 03:55:00|8148.9|8136.9|8153.1|8141.1|8153.1|8141.1|8148.8|8136.8|0
1659585900000|2022-08-04 04:05:00|8153.2|8141.2|8155.3|8143.3|8155.3|8143.3|8153.2|8141.2|0
1659586200000|2022-08-04 04:10:00|8157.4|8145.4|8157.4|8145.4|8159.6|8147.6|8157.4|8145.4|0
1659586500000|2022-08-04 04:15:00|8155.3|8143.3|8155.3|8143.3|8157.4|8145.4|8155.2|8143.2|0
1659586800000|2022-08-04 04:20:00|8155.2|8143.2|8155.2|8143.2|8155.3|8143.3|8155.2|8143.2|0
1659587400000|2022-08-04 04:30:00|8155.3|8143.3|8159.9|8147.9|8159.9|8147.9|8155.2|8143.2|0
1659587700000|2022-08-04 04:35:00|8159.8|8147.8|8157.7|8145.7|8159.9|8147.9|8157.7|8145.7|0
1659588300000|2022-08-04 04:45:00|8157.8|8145.8|8159.9|8147.9|8159.9|8147.9|8157.7|8145.7|0
1659588600000|2022-08-04 04:50:00|8162|8150|8159.8|8147.8|8162|8150|8159.8|8147.8|0
1659588900000|2022-08-04 04:55:00|8157.7|8145.7|8159.8|8147.8|8161.9|8149.9|8157.7|8145.7|0
1659589200000|2022-08-04 05:00:00|8159.9|8147.9|8159.8|8147.8|8162|8150|8159.8|8147.8|0
1659589500000|2022-08-04 05:05:00|8157.7|8145.7|8156.5|8144.5|8159.8|8147.8|8155.5|8143.5|0
1659589800000|2022-08-04 05:10:00|8157.6|8145.6|8157.6|8145.6|8159.8|8147.8|8157.5|8145.5|0
1659590100000|2022-08-04 05:15:00|8158.7|8146.7|8161.9|8149.9|8161.9|8149.9|8158.7|8146.7|0
1659590400000|2022-08-04 05:20:00|8159.8|8147.8|8164.1|8152.1|8164.1|8152.1|8157.7|8145.7|0
1659590700000|2022-08-04 05:25:00|8161.9|8149.9|8161.9|8149.9|8162|8150|8159.8|8147.8|0
1659591000000|2022-08-04 05:30:00|8159.8|8147.8|8168.3|8156.3|8168.4|8156.4|8159.8|8147.8|0
1659591300000|2022-08-04 05:35:00|8167.3|8155.3|8166.2|8154.2|8168.4|8156.4|8166.2|8154.2|0
1659591600000|2022-08-04 05:40:00|8167.2|8155.2|8166.2|8154.2|8170.5|8158.5|8166.2|8154.2|0
1659591900000|2022-08-04 05:45:00|8166.1|8154.1|8166.1|8154.1|8166.1|8154.1|8164|8152|0
1659592200000|2022-08-04 05:50:00|8165|8153|8168.3|8156.3|8168.3|8156.3|8163.9|8151.9|0
1659592500000|2022-08-04 05:55:00|8170.4|8158.4|8165.8|8153.8|8170.4|8158.4|8161.7|8149.7|0
1659592800000|2022-08-04 06:00:00|8167.9|8155.9|8151|8146|8167.9|8155.9|8136|8131|42
1659593100000|2022-08-04 06:05:00|8150.5|8145.5|8154|8149|8155|8150|8149|8144|15
1659593400000|2022-08-04 06:10:00|8153.5|8148.5|8155|8150|8155.5|8150.5|8151|8146|3
1659593700000|2022-08-04 06:15:00|8155.5|8150.5|8150.5|8145.5|8155.5|8150.5|8149.5|8144.5|4
1659594000000|2022-08-04 06:20:00|8150|8145|8151.5|8146.5|8152.5|8147.5|8149.5|8144.5|7
1659594300000|2022-08-04 06:25:00|8152|8147|8149|8144|8153.5|8148.5|8148|8143|4
1659594600000|2022-08-04 06:30:00|8148.5|8143.5|8150.5|8145.5|8151.5|8146.5|8148.5|8143.5|1
1659594900000|2022-08-04 06:35:00|8151|8146|8150|8145|8151.5|8146.5|8147.5|8142.5|3
1659595200000|2022-08-04 06:40:00|8150.5|8145.5|8149|8144|8152.5|8147.5|8148|8143|0
1659595500000|2022-08-04 06:45:00|8148.5|8143.5|8147|8142|8148.5|8143.5|8146.5|8141.5|2
1659595800000|2022-08-04 06:50:00|8146.5|8141.5|8146|8141|8147|8142|8143|8138|14
1659596100000|2022-08-04 06:55:00|8146.5|8141.5|8144|8139|8149|8144|8140|8135|46
1659596400000|2022-08-04 07:00:00|8143|8138|8158|8153|8164|8159|8142.5|8137.5|455
1659596700000|2022-08-04 07:05:00|8158.5|8153.5|8174|8169|8177|8172|8158.5|8153.5|214
1659597000000|2022-08-04 07:10:00|8175.5|8170.5|8174.5|8169.5|8175.5|8170.5|8157|8152|128
1659597300000|2022-08-04 07:15:00|8175|8170|8183.5|8178.5|8185.5|8180.5|8175|8170|148
1659597600000|2022-08-04 07:20:00|8184|8179|8196|8191|8196|8191|8182.5|8177.5|105
1659597900000|2022-08-04 07:25:00|8196.5|8191.5|8203.5|8198.5|8204.5|8199.5|8192.5|8187.5|74
1659598200000|2022-08-04 07:30:00|8204.5|8199.5|8202.5|8197.5|8212.5|8207.5|8200|8195|121
1659598500000|2022-08-04 07:35:00|8202|8197|8202|8197|8206|8201|8200|8195|75
1659598800000|2022-08-04 07:40:00|8202.5|8197.5|8206.5|8201.5|8206.5|8201.5|8195|8190|92
1659599100000|2022-08-04 07:45:00|8207|8202|8207|8202|8210|8205|8203|8198|78
1659599400000|2022-08-04 07:50:00|8207.5|8202.5|8202.5|8197.5|8207.5|8202.5|8200.5|8195.5|57
1659599700000|2022-08-04 07:55:00|8203|8198|8203.5|8198.5|8208|8203|8198.5|8193.5|116
1659600000000|2022-08-04 08:00:00|8203|8198|8189.5|8184.5|8206.5|8201.5|8187.5|8182.5|170
1659600300000|2022-08-04 08:05:00|8189|8184|8192.5|8187.5|8197.5|8192.5|8188.5|8183.5|56
1659600600000|2022-08-04 08:10:00|8192|8187|8193|8188|8195.5|8190.5|8188.5|8183.5|63
1659600900000|2022-08-04 08:15:00|8192.5|8187.5|8195|8190|8196.5|8191.5|8191|8186|45
1659601200000|2022-08-04 08:20:00|8195.5|8190.5|8191.5|8186.5|8197.5|8192.5|8191|8186|46
1659601500000|2022-08-04 08:25:00|8192|8187|8182.5|8177.5|8193|8188|8182.5|8177.5|54
1659601800000|2022-08-04 08:30:00|8183|8178|8178|8173|8183.5|8178.5|8176.5|8171.5|44
1659602100000|2022-08-04 08:35:00|8177.5|8172.5|8176.5|8171.5|8178.5|8173.5|8173.5|8168.5|33
1659602400000|2022-08-04 08:40:00|8177|8172|8177.5|8172.5|8178.5|8173.5|8172.5|8167.5|33
1659602700000|2022-08-04 08:45:00|8178|8173|8180|8175|8182.5|8177.5|8176|8171|21
1659603000000|2022-08-04 08:50:00|8180.5|8175.5|8183.5|8178.5|8184.5|8179.5|8178.5|8173.5|28
1659603300000|2022-08-04 08:55:00|8183|8178|8176.5|8171.5|8183|8178|8176|8171|30
1659603600000|2022-08-04 09:00:00|8176|8171|8173|8168|8177.5|8172.5|8172|8167|32
1659603900000|2022-08-04 09:05:00|8173.5|8168.5|8165.5|8160.5|8173.5|8168.5|8163|8158|52
1659604200000|2022-08-04 09:10:00|8166|8161|8164.5|8159.5|8170.5|8165.5|8164|8159|26
1659604500000|2022-08-04 09:15:00|8165|8160|8166|8161|8171.5|8166.5|8165|8160|45
1659604800000|2022-08-04 09:20:00|8166.5|8161.5|8167.5|8162.5|8168.5|8163.5|8165.5|8160.5|24
1659605100000|2022-08-04 09:25:00|8167|8162|8173.5|8168.5|8174.5|8169.5|8167|8162|33
1659605400000|2022-08-04 09:30:00|8174.5|8169.5|8166.5|8161.5|8175|8170|8166.5|8161.5|69
1659605700000|2022-08-04 09:35:00|8166|8161|8171|8166|8172|8167|8162.5|8157.5|70
1659606000000|2022-08-04 09:40:00|8170.5|8165.5|8170|8165|8172.5|8167.5|8170|8165|40
1659606300000|2022-08-04 09:45:00|8171.5|8166.5|8175.5|8170.5|8175.5|8170.5|8168|8163|21
1659606600000|2022-08-04 09:50:00|8176.5|8171.5|8170|8165|8178|8173|8169.5|8164.5|40
1659606900000|2022-08-04 09:55:00|8168.5|8163.5|8167.5|8162.5|8169.5|8164.5|8164|8159|37
1659607200000|2022-08-04 10:00:00|8167|8162|8171.5|8166.5|8172.5|8167.5|8167|8162|34
1659607500000|2022-08-04 10:05:00|8171|8166|8173.5|8168.5|8175.5|8170.5|8169.5|8164.5|45
1659607800000|2022-08-04 10:10:00|8173|8168|8171.5|8166.5|8175.5|8170.5|8170.5|8165.5|46
1659608100000|2022-08-04 10:15:00|8172|8167|8179.5|8174.5|8179.5|8174.5|8171.5|8166.5|90
1659608400000|2022-08-04 10:20:00|8180|8175|8182|8177|8184|8179|8178.5|8173.5|42
1659608700000|2022-08-04 10:25:00|8181.5|8176.5|8185.5|8180.5|8185.5|8180.5|8177|8172|46
1659609000000|2022-08-04 10:30:00|8186|8181|8192.5|8187.5|8194.5|8189.5|8184|8179|95
1659609300000|2022-08-04 10:35:00|8193|8188|8193.5|8188.5|8193.5|8188.5|8186.5|8181.5|55
1659609600000|2022-08-04 10:40:00|8194|8189|8188.5|8183.5|8194.5|8189.5|8187.5|8182.5|47
1659609900000|2022-08-04 10:45:00|8189.5|8184.5|8186|8181|8189.5|8184.5|8182.5|8177.5|27
1659610200000|2022-08-04 10:50:00|8186.5|8181.5|8194|8189|8196|8191|8186.5|8181.5|193
1659610500000|2022-08-04 10:55:00|8194.5|8189.5|8194.5|8189.5|8197|8192|8193.5|8188.5|29
1659610800000|2022-08-04 11:00:00|8195.5|8190.5|8192.5|8187.5|8196|8191|8183|8178|111
1659611100000|2022-08-04 11:05:00|8193|8188|8193|8188|8195|8190|8187.5|8182.5|113
1659611400000|2022-08-04 11:10:00|8193.5|8188.5|8183.5|8178.5|8194|8189|8182.5|8177.5|90
1659611700000|2022-08-04 11:15:00|8184|8179|8189|8184|8189|8184|8183.5|8178.5|30
1659612000000|2022-08-04 11:20:00|8189.5|8184.5|8183.5|8178.5|8191|8186|8183.5|8178.5|28
1659612300000|2022-08-04 11:25:00|8184.5|8179.5|8187|8182|8189|8184|8183.5|8178.5|24
1659612600000|2022-08-04 11:30:00|8187.5|8182.5|8193.5|8188.5|8195|8190|8187|8182|98
1659612900000|2022-08-04 11:35:00|8194|8189|8198.5|8193.5|8199.5|8194.5|8193|8188|70
1659613200000|2022-08-04 11:40:00|8199|8194|8201.5|8196.5|8203.5|8198.5|8196|8191|37
1659613500000|2022-08-04 11:45:00|8202.5|8197.5|8196|8191|8202.5|8197.5|8192.5|8187.5|46
1659613800000|2022-08-04 11:50:00|8196.5|8191.5|8187.5|8182.5|8198.5|8193.5|8187.5|8182.5|35
1659614100000|2022-08-04 11:55:00|8187|8182|8174.5|8169.5|8187.5|8182.5|8173.5|8168.5|33
1659614400000|2022-08-04 12:00:00|8175.5|8170.5|8179.5|8174.5|8181.5|8176.5|8173.5|8168.5|30
1659614700000|2022-08-04 12:05:00|8180.5|8175.5|8171.5|8166.5|8181|8176|8171.5|8166.5|14
1659615000000|2022-08-04 12:10:00|8171|8166|8169|8164|8176|8171|8169|8164|56
1659615300000|2022-08-04 12:15:00|8169.5|8164.5|8171.5|8166.5|8173.5|8168.5|8169.5|8164.5|32
1659615600000|2022-08-04 12:20:00|8172|8167|8175|8170|8175|8170|8169|8164|41
1659615900000|2022-08-04 12:25:00|8174.5|8169.5|8170|8165|8177.5|8172.5|8168.5|8163.5|40
1659616200000|2022-08-04 12:30:00|8170.5|8165.5|8173.5|8168.5|8173.5|8168.5|8166.5|8161.5|47
1659616500000|2022-08-04 12:35:00|8173|8168|8174|8169|8174.5|8169.5|8169|8164|39
1659616800000|2022-08-04 12:40:00|8174.5|8169.5|8173.5|8168.5|8175|8170|8167.5|8162.5|12
1659617100000|2022-08-04 12:45:00|8174.5|8169.5|8172.5|8167.5|8175|8170|8169.5|8164.5|36
1659617400000|2022-08-04 12:50:00|8172|8167|8172|8167|8175|8170|8168|8163|35
1659617700000|2022-08-04 12:55:00|8172.5|8167.5|8170.5|8165.5|8172.5|8167.5|8168|8163|29
1659618000000|2022-08-04 13:00:00|8170|8165|8158.5|8153.5|8171|8166|8157|8152|58
1659618300000|2022-08-04 13:05:00|8158|8153|8149.5|8144.5|8160|8155|8148|8143|128
1659618600000|2022-08-04 13:10:00|8149|8144|8156.5|8151.5|8156.5|8151.5|8147.5|8142.5|26
1659618900000|2022-08-04 13:15:00|8157|8152|8147|8142|8159|8154|8146|8141|37
1659619200000|2022-08-04 13:20:00|8146.5|8141.5|8151.5|8146.5|8153.5|8148.5|8145|8140|48
1659619500000|2022-08-04 13:25:00|8152.5|8147.5|8154|8149|8155.5|8150.5|8148|8143|23
1659619800000|2022-08-04 13:30:00|8154.5|8149.5|8154.5|8149.5|8160.5|8155.5|8152|8147|161
1659620100000|2022-08-04 13:35:00|8155.5|8150.5|8160.5|8155.5|8166|8161|8155.5|8150.5|124
1659620400000|2022-08-04 13:40:00|8161|8156|8174|8169|8178|8173|8159.5|8154.5|110
1659620700000|2022-08-04 13:45:00|8173.5|8168.5|8173.5|8168.5|8179|8174|8169|8164|55
1659621000000|2022-08-04 13:50:00|8172|8167|8173.5|8168.5|8175|8170|8167.5|8162.5|58
1659621300000|2022-08-04 13:55:00|8174|8169|8173|8168|8175|8170|8170|8165|37
1659621600000|2022-08-04 14:00:00|8174|8169|8171|8166|8175|8170|8168.5|8163.5|50
1659621900000|2022-08-04 14:05:00|8170.5|8165.5|8168|8163|8173.5|8168.5|8165|8160|73
1659622200000|2022-08-04 14:10:00|8168.5|8163.5|8166.5|8161.5|8174|8169|8165.5|8160.5|67
1659622500000|2022-08-04 14:15:00|8166|8161|8160|8155|8169.5|8164.5|8155.5|8150.5|75
1659622800000|2022-08-04 14:20:00|8159.5|8154.5|8160.5|8155.5|8164.5|8159.5|8156|8151|75
1659623100000|2022-08-04 14:25:00|8161|8156|8151.5|8146.5|8164.5|8159.5|8151.5|8146.5|61
1659623400000|2022-08-04 14:30:00|8152|8147|8148|8143|8158|8153|8147.5|8142.5|80
1659623700000|2022-08-04 14:35:00|8146.5|8141.5|8137|8132|8147.5|8142.5|8135|8130|98
1659624000000|2022-08-04 14:40:00|8137.5|8132.5|8144.5|8139.5|8147.5|8142.5|8136|8131|79
1659624300000|2022-08-04 14:45:00|8144|8139|8147|8142|8151|8146|8141|8136|74
1659624600000|2022-08-04 14:50:00|8146.5|8141.5|8145.5|8140.5|8147|8142|8142|8137|58
1659624900000|2022-08-04 14:55:00|8146|8141|8154|8149|8154.5|8149.5|8145|8140|74
1659625200000|2022-08-04 15:00:00|8154.5|8149.5|8148|8143|8155.5|8150.5|8144|8139|50
1659625500000|2022-08-04 15:05:00|8147.5|8142.5|8152.5|8147.5|8157.5|8152.5|8147.5|8142.5|108
1659625800000|2022-08-04 15:10:00|8152|8147|8154.5|8149.5|8159|8154|8152|8147|106
1659626100000|2022-08-04 15:15:00|8154|8149|8155|8150|8157|8152|8151|8146|65
1659626400000|2022-08-04 15:20:00|8155.5|8150.5|8153.5|8148.5|8163|8158|8153.5|8148.5|92
1659626700000|2022-08-04 15:25:00|8154|8149|8159|8154|8161.5|8156.5|8153.5|8148.5|170
1659627000000|2022-08-04 15:30:00|8159.5|8153.5|8164.5|8156.5|8169.5|8163.5|8157.5|8151.5|338
1659627300000|2022-08-04 15:35:00|8165.5|8157.5|8151.5|8144.5|8165.5|8158.5|8151.5|8144.5|75
1659627600000|2022-08-04 15:40:00|8153.5|8143.5|8152.5|8145.5|8154.5|8147.5|8150.5|8143.5|48
1659627900000|2022-08-04 15:45:00|8153.5|8146.5|8160.5|8153.5|8161.5|8154.5|8150.5|8143.5|25
1659628200000|2022-08-04 15:50:00|8161.5|8154.5|8163.5|8156.5|8164.5|8157.5|8156.5|8150.5|85
1659628500000|2022-08-04 15:55:00|8164.5|8157.5|8162.5|8156.5|8165.5|8158.5|8160.5|8153.5|7
1659628800000|2022-08-04 16:00:00|8161.5|8154.5|8168.5|8161.5|8169.5|8162.5|8160.5|8154.5|104
1659629100000|2022-08-04 16:05:00|8169.5|8162.5|8164.5|8157.5|8169.5|8162.5|8163.5|8156.5|15
1659629400000|2022-08-04 16:10:00|8165.5|8158.5|8169.5|8163.5|8173.5|8165.5|8164.5|8156.5|31
1659629700000|2022-08-04 16:15:00|8168.5|8162.5|8169.5|8162.5|8170.5|8163.5|8167.5|8160.5|33
1659630000000|2022-08-04 16:20:00|8168.5|8161.5|8171.5|8165.5|8171.5|8165.5|8168.5|8161.5|9
1659630300000|2022-08-04 16:25:00|8170.5|8163.5|8169.5|8163.5|8171.5|8165.5|8168.5|8162.5|17
1659630600000|2022-08-04 16:30:00|8170.5|8164.5|8169.5|8162.5|8170.5|8164.5|8167.5|8161.5|35
1659630900000|2022-08-04 16:35:00|8168.5|8161.5|8165.5|8159.5|8169.5|8161.5|8164.5|8158.5|6
1659631200000|2022-08-04 16:40:00|8164.5|8158.5|8163.5|8156.5|8164.5|8159.5|8160.5|8153.5|8
1659631500000|2022-08-04 16:45:00|8164.5|8157.5|8152.5|8146.5|8164.5|8157.5|8152.5|8146.5|11
1659631800000|2022-08-04 16:50:00|8151.5|8145.5|8152.5|8145.5|8155.5|8148.5|8150.5|8143.5|23
1659632100000|2022-08-04 16:55:00|8153.5|8144.5|8152.5|8145.5|8153.5|8145.5|8150.5|8143.5|9
1659632400000|2022-08-04 17:00:00|8153.5|8146.5|8152.5|8144.5|8155.5|8148.5|8152.5|8144.5|7
1659632700000|2022-08-04 17:05:00|8151.5|8145.5|8152.5|8145.5|8152.5|8146.5|8150.5|8143.5|7
1659633000000|2022-08-04 17:10:00|8154.5|8146.5|8155.5|8149.5|8160.5|8150.5|8154.5|8146.5|14
1659633300000|2022-08-04 17:15:00|8157.5|8150.5|8152.5|8146.5|8160.5|8154.5|8152.5|8146.5|11
1659633600000|2022-08-04 17:20:00|8151.5|8144.5|8152.5|8145.5|8155.5|8147.5|8149.5|8142.5|11
1659633900000|2022-08-04 17:25:00|8151.5|8144.5|8153.5|8146.5|8156.5|8148.5|8151.5|8144.5|2
1659634200000|2022-08-04 17:30:00|8152.5|8145.5|8155.5|8147.5|8155.5|8148.5|8152.5|8145.5|2
1659634500000|2022-08-04 17:35:00|8156.5|8148.5|8156.5|8148.5|8158.5|8150.5|8156.5|8148.5|1
1659634800000|2022-08-04 17:40:00|8155.5|8147.5|8156.5|8148.5|8159.5|8151.5|8153.5|8147.5|14
1659635100000|2022-08-04 17:45:00|8155.5|8147.5|8158.5|8150.5|8158.5|8150.5|8154.5|8147.5|2
1659635400000|2022-08-04 17:50:00|8157.5|8148.5|8156.5|8146.5|8158.5|8148.5|8155.5|8146.5|16
1659635700000|2022-08-04 17:55:00|8157.5|8147.5|8150.4|8138.4|8157.5|8148.5|8150.4|8138.4|11
1659636000000|2022-08-04 18:00:00|8150.3|8138.3|8150.5|8138.5|8150.5|8138.5|8148.2|8136.2|0
1659636300000|2022-08-04 18:05:00|8150.4|8138.4|8144|8132|8152.6|8140.6|8143.9|8131.9|0
1659636600000|2022-08-04 18:10:00|8143.9|8131.9|8141.6|8129.6|8146.1|8134.1|8139.5|8127.5|0
1659636900000|2022-08-04 18:15:00|8139.5|8127.5|8146|8134|8146|8134|8139.5|8127.5|0
1659637200000|2022-08-04 18:20:00|8143.9|8131.9|8141.7|8129.7|8146|8134|8141.6|8129.6|0
1659637500000|2022-08-04 18:25:00|8142.7|8130.7|8146.1|8134.1|8148.3|8136.3|8141.6|8129.6|0
1659637800000|2022-08-04 18:30:00|8148.2|8136.2|8146.1|8134.1|8148.3|8136.3|8146.1|8134.1|0
1659638100000|2022-08-04 18:35:00|8146|8134|8141.8|8129.8|8146.1|8134.1|8139.5|8127.5|0
1659638400000|2022-08-04 18:40:00|8141.7|8129.7|8141.8|8129.8|8142.9|8130.9|8135.2|8123.2|0
1659638700000|2022-08-04 18:45:00|8142.9|8130.9|8143.2|8131.2|8145.9|8133.9|8139.6|8127.6|0
1659639000000|2022-08-04 18:50:00|8143.1|8131.1|8143.2|8131.2|8147.6|8135.6|8143.1|8131.1|0
1659639300000|2022-08-04 18:55:00|8143.1|8131.1|8143.2|8131.2|8145.4|8133.4|8141|8129|0
1659639600000|2022-08-04 19:00:00|8141.1|8129.1|8143.2|8131.2|8143.3|8131.3|8141|8129|0
1659639900000|2022-08-04 19:05:00|8141.1|8129.1|8143.4|8131.4|8143.5|8131.5|8138.9|8126.9|0
1659640200000|2022-08-04 19:10:00|8143.5|8131.5|8147.8|8135.8|8150|8138|8143.4|8131.4|0
1659640500000|2022-08-04 19:15:00|8147.9|8135.9|8150|8138|8152.2|8140.2|8147.8|8135.8|0
1659640800000|2022-08-04 19:20:00|8147.9|8135.9|8141.3|8129.3|8147.9|8135.9|8141.3|8129.3|0
1659641100000|2022-08-04 19:25:00|8141.4|8129.4|8143.5|8131.5|8143.6|8131.6|8141.3|8129.3|0
1659641400000|2022-08-04 19:30:00|8141.4|8129.4|8136.9|8124.9|8143.5|8131.5|8136.9|8124.9|0
1659641700000|2022-08-04 19:35:00|8137|8125|8134.8|8122.8|8139.3|8127.3|8134.8|8122.8|0
1659642000000|2022-08-04 19:40:00|8134.9|8122.9|8130.2|8118.2|8134.9|8122.9|8130.1|8118.1|0
1659642300000|2022-08-04 19:45:00|8130.1|8118.1|8130.3|8118.3|8132.5|8120.5|8128|8116|0
1659642600000|2022-08-04 19:50:00|8132.4|8120.4|8140.9|8128.9|8140.9|8128.9|8132.4|8120.4|0
1659642900000|2022-08-04 19:55:00|8140.8|8128.8|8141|8129|8143.1|8131.1|8136.5|8124.5|0
1659643200000|2022-08-04 20:00:00|8142.7|8130.7|8147.5|8135.5|8150.1|8138.1|8142.7|8130.7|0
1659643500000|2022-08-04 20:05:00|8147.7|8135.7|8143.5|8131.5|8147.9|8135.9|8143.5|8131.5|0
1659643800000|2022-08-04 20:10:00|8143.6|8131.6|8142.2|8130.2|8144.4|8132.4|8140.9|8128.9|0
1659644100000|2022-08-04 20:15:00|8141.8|8129.8|8140.9|8128.9|8142|8130|8138.7|8126.7|0
1659644400000|2022-08-04 20:20:00|8141.1|8129.1|8140.5|8128.5|8141.4|8129.4|8139.6|8127.6|0
1659644700000|2022-08-04 20:25:00|8140.7|8128.7|8140.9|8128.9|8141.4|8129.4|8140.5|8128.5|0
1659645000000|2022-08-04 20:30:00|8140.5|8128.5|8141.4|8129.4|8141.8|8129.8|8140.5|8128.5|0
1659645300000|2022-08-04 20:35:00|8142.7|8130.7|8141.8|8129.8|8143.1|8131.1|8140.9|8128.9|0
1659645600000|2022-08-04 20:40:00|8141.4|8129.4|8140.5|8128.5|8141.8|8129.8|8140.5|8128.5|0
1659645900000|2022-08-04 20:45:00|8140.9|8128.9|8142.2|8130.2|8143.5|8131.5|8140.9|8128.9|0
1659646200000|2022-08-04 20:50:00|8142.5|8130.5|8142.2|8130.2|8143.1|8131.1|8141.8|8129.8|0
1659646500000|2022-08-04 20:55:00|8142|8130|8140.7|8128.7|8142.2|8130.2|8140.3|8128.3|0
1659646800000|2022-08-04 21:00:00|8141.4|8129.4|8141.8|8129.8|8141.8|8129.8|8141.4|8129.4|0
1659647100000|2022-08-04 21:05:00|8141.6|8129.6|8141.6|8129.6|8141.8|8129.8|8141.6|8129.6|0
1659647400000|2022-08-04 21:10:00|8142|8130|8142|8130|8142.5|8130.5|8141.8|8129.8|0
1659647700000|2022-08-04 21:15:00|8142.2|8130.2|8142.5|8130.5|8142.5|8130.5|8142.2|8130.2|0
1659648000000|2022-08-04 21:20:00|8142.4|8130.4|8141.8|8129.8|8142.4|8130.4|8141.8|8129.8|0
1659648300000|2022-08-04 21:25:00|8141.6|8129.6|8141.8|8129.8|8142|8130|8141.6|8129.6|0
1659648900000|2022-08-04 21:35:00|8142|8130|8141.6|8129.6|8142|8130|8141.4|8129.4|0
1659649200000|2022-08-04 21:40:00|8141.8|8129.8|8142.7|8130.7|8143.1|8131.1|8141.8|8129.8|0
1659649500000|2022-08-04 21:45:00|8143.1|8131.1|8142.9|8130.9|8143.8|8131.8|8142|8130|0
1659649800000|2022-08-04 21:50:00|8142.7|8130.7|8143.3|8131.3|8143.8|8131.8|8142.2|8130.2|0
1659650100000|2022-08-04 21:55:00|8143.1|8131.1|8141.6|8129.6|8143.1|8131.1|8141.6|8129.6|0
1659650400000|2022-08-04 22:00:00|8142.5|8130.5|8141.4|8129.4|8142.5|8130.5|8139.2|8127.2|0
1659650700000|2022-08-04 22:05:00|8141.6|8129.6|8138.3|8126.3|8142.2|8130.2|8138.3|8126.3|0
1659651000000|2022-08-04 22:10:00|8138.5|8126.5|8139|8127|8140.5|8128.5|8137.4|8125.4|0
1659651300000|2022-08-04 22:15:00|8139.2|8127.2|8140.9|8128.9|8141.4|8129.4|8139|8127|0
1659651600000|2022-08-04 22:20:00|8141.1|8129.1|8142.2|8130.2|8144|8132|8141.1|8129.1|0
1659651900000|2022-08-04 22:25:00|8142|8130|8141.4|8129.4|8142|8130|8140.5|8128.5|0
1659652200000|2022-08-04 22:30:00|8141.6|8129.6|8143.1|8131.1|8143.5|8131.5|8141.4|8129.4|0
1659652500000|2022-08-04 22:35:00|8142.9|8130.9|8143.5|8131.5|8144|8132|8142.2|8130.2|0
1659652800000|2022-08-04 22:40:00|8143.6|8131.6|8143.2|8131.2|8144.9|8132.9|8143.1|8131.1|0
1659653100000|2022-08-04 22:45:00|8143|8131|8142.7|8130.7|8143.6|8131.6|8142.3|8130.3|0
1659653400000|2022-08-04 22:50:00|8142.5|8130.5|8143.2|8131.2|8143.6|8131.6|8142.3|8130.3|0
1659653700000|2022-08-04 22:55:00|8142.7|8130.7|8142.7|8130.7|8144.1|8132.1|8142.7|8130.7|0
1659654000000|2022-08-04 23:00:00|8142.8|8130.8|8145.8|8133.8|8147.1|8135.1|8142.7|8130.7|0
1659654300000|2022-08-04 23:05:00|8146.7|8134.7|8148|8136|8149.1|8137.1|8146.7|8134.7|0
1659654600000|2022-08-04 23:10:00|8148.4|8136.4|8147.1|8135.1|8149.7|8137.7|8147.1|8135.1|0
1659654900000|2022-08-04 23:15:00|8147.3|8135.3|8147.1|8135.1|8148.4|8136.4|8146.7|8134.7|0
1659655200000|2022-08-04 23:20:00|8147.5|8135.5|8147.9|8135.9|8148.4|8136.4|8146.7|8134.7|0
1659655500000|2022-08-04 23:25:00|8148.4|8136.4|8146.6|8134.6|8148.4|8136.4|8146.6|8134.6|0
1659655800000|2022-08-04 23:30:00|8146.2|8134.2|8147.7|8135.7|8149|8137|8146.2|8134.2|0
1659656100000|2022-08-04 23:35:00|8147.9|8135.9|8148.4|8136.4|8148.8|8136.8|8147.5|8135.5|0
1659656400000|2022-08-04 23:40:00|8148.3|8136.3|8148.4|8136.4|8148.4|8136.4|8147.5|8135.5|0
1659656700000|2022-08-04 23:45:00|8148.1|8136.1|8149|8137|8149.2|8137.2|8147.5|8135.5|0
1659657000000|2022-08-04 23:50:00|8149.2|8137.2|8147.9|8135.9|8149.5|8137.5|8147.5|8135.5|0
1659657300000|2022-08-04 23:55:00|8147.5|8135.5|8143.6|8131.6|8147.5|8135.5|8143.6|8131.6|0
1659657600000|2022-08-05 00:00:00|8144.9|8132.9|8144|8132|8149.2|8137.2|8143.6|8131.6|0
1659657900000|2022-08-05 00:05:00|8144.2|8132.2|8145.7|8133.7|8146.6|8134.6|8143.1|8131.1|0
1659658200000|2022-08-05 00:10:00|8145.8|8133.8|8145|8133|8146.6|8134.6|8143.2|8131.2|0
1659658500000|2022-08-05 00:15:00|8145.2|8133.2|8149.7|8137.7|8153.9|8141.9|8145|8133|0
1659658800000|2022-08-05 00:20:00|8149.6|8137.6|8149.7|8137.7|8153.9|8141.9|8149.6|8137.6|0
1659659100000|2022-08-05 00:25:00|8150.7|8138.7|8151.8|8139.8|8151.8|8139.8|8149.7|8137.7|0
1659659400000|2022-08-05 00:30:00|8150.7|8138.7|8149.6|8137.6|8151.8|8139.8|8149.6|8137.6|0
1659659700000|2022-08-05 00:35:00|8149.7|8137.7|8149.6|8137.6|8151.8|8139.8|8149.6|8137.6|0
1659660000000|2022-08-05 00:40:00|8147.5|8135.5|8145.3|8133.3|8147.5|8135.5|8145.3|8133.3|0
1659660300000|2022-08-05 00:45:00|8145.4|8133.4|8147.5|8135.5|8149.6|8137.6|8145.4|8133.4|0
1659660600000|2022-08-05 00:50:00|8149.6|8137.6|8147.5|8135.5|8149.7|8137.7|8147.5|8135.5|0
1659660900000|2022-08-05 00:55:00|8147.6|8135.6|8149.6|8137.6|8151.8|8139.8|8147.6|8135.6|0
1659661200000|2022-08-05 01:00:00|8148.6|8136.6|8151.8|8139.8|8151.8|8139.8|8148.6|8136.6|0
1659661500000|2022-08-05 01:05:00|8153.9|8141.9|8156.6|8144.6|8156.7|8144.7|8151.8|8139.8|0
1659661800000|2022-08-05 01:10:00|8154.4|8142.4|8156.7|8144.7|8156.7|8144.7|8154.4|8142.4|0
1659662100000|2022-08-05 01:15:00|8157.8|8145.8|8158.9|8146.9|8158.9|8146.9|8156.7|8144.7|0
1659662400000|2022-08-05 01:20:00|8157.8|8145.8|8158.9|8146.9|8158.9|8146.9|8156.8|8144.8|0
1659662700000|2022-08-05 01:25:00|8156.8|8144.8|8154.6|8142.6|8156.8|8144.8|8154.6|8142.6|0
1659663000000|2022-08-05 01:30:00|8154.5|8142.5|8152.4|8140.4|8156.7|8144.7|8152.4|8140.4|0
1659663300000|2022-08-05 01:35:00|8154.5|8142.5|8152.4|8140.4|8154.6|8142.6|8152.4|8140.4|0
1659663600000|2022-08-05 01:40:00|8152.5|8140.5|8154.7|8142.7|8156.8|8144.8|8152.4|8140.4|0
1659663900000|2022-08-05 01:45:00|8154.6|8142.6|8161.1|8149.1|8161.1|8149.1|8154.6|8142.6|0
1659664200000|2022-08-05 01:50:00|8159|8147|8161.1|8149.1|8163.3|8151.3|8159|8147|0
1659664500000|2022-08-05 01:55:00|8161.2|8149.2|8161.1|8149.1|8162.2|8150.2|8161.1|8149.1|0
1659664800000|2022-08-05 02:00:00|8163.2|8151.2|8161.1|8149.1|8163.3|8151.3|8159|8147|0
1659665100000|2022-08-05 02:05:00|8163.2|8151.2|8163.2|8151.2|8163.2|8151.2|8163.2|8151.2|0
1659665400000|2022-08-05 02:10:00|8161.1|8149.1|8161.1|8149.1|8163.2|8151.2|8161.1|8149.1|0
1659666000000|2022-08-05 02:20:00|8162.2|8150.2|8161.1|8149.1|8163.2|8151.2|8161.1|8149.1|0
1659666300000|2022-08-05 02:25:00|8163.2|8151.2|8161.1|8149.1|8163.3|8151.3|8161.1|8149.1|0
1659666600000|2022-08-05 02:30:00|8162.2|8150.2|8165.5|8153.5|8165.5|8153.5|8161.1|8149.1|0
1659666900000|2022-08-05 02:35:00|8165.4|8153.4|8163.2|8151.2|8165.5|8153.5|8163.2|8151.2|0
1659667200000|2022-08-05 02:40:00|8163.3|8151.3|8165.4|8153.4|8165.4|8153.4|8163.2|8151.2|0
1659667500000|2022-08-05 02:45:00|8163.3|8151.3|8163.3|8151.3|8163.3|8151.3|8163.2|8151.2|0
1659667800000|2022-08-05 02:50:00|8163.2|8151.2|8163.3|8151.3|8163.3|8151.3|8163.2|8151.2|0
1659668400000|2022-08-05 03:00:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1659668700000|2022-08-05 03:05:00|8163.3|8151.3|8161.2|8149.2|8163.3|8151.3|8159.1|8147.1|0
1659669000000|2022-08-05 03:10:00|8160.1|8148.1|8159|8147|8161.2|8149.2|8159|8147|0
1659669300000|2022-08-05 03:15:00|8159.1|8147.1|8159|8147|8159.1|8147.1|8159|8147|0
1659669600000|2022-08-05 03:20:00|8160.1|8148.1|8161.2|8149.2|8161.2|8149.2|8160.1|8148.1|0
1659670200000|2022-08-05 03:30:00|8159.1|8147.1|8161.2|8149.2|8161.2|8149.2|8159.1|8147.1|0
1659670800000|2022-08-05 03:40:00|8161.1|8149.1|8159|8147|8161.1|8149.1|8159|8147|0
1659671100000|2022-08-05 03:45:00|8159.1|8147.1|8159|8147|8159.1|8147.1|8159|8147|0
1659671400000|2022-08-05 03:50:00|8160.1|8148.1|8161.2|8149.2|8161.2|8149.2|8160.1|8148.1|0
1659671700000|2022-08-05 03:55:00|8162.2|8150.2|8163.3|8151.3|8163.3|8151.3|8161.2|8149.2|0
1659672000000|2022-08-05 04:00:00|8165.4|8153.4|8163.3|8151.3|8165.4|8153.4|8163.3|8151.3|0
1659672300000|2022-08-05 04:05:00|8165.4|8153.4|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1659672600000|2022-08-05 04:10:00|8165.5|8153.5|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1659672900000|2022-08-05 04:15:00|8165.5|8153.5|8165.4|8153.4|8165.5|8153.5|8165.4|8153.4|0
1659673200000|2022-08-05 04:20:00|8165.5|8153.5|8163.4|8151.4|8165.5|8153.5|8163.4|8151.4|0
1659673500000|2022-08-05 04:25:00|8163.3|8151.3|8163.3|8151.3|8163.4|8151.4|8163.3|8151.3|0
1659673800000|2022-08-05 04:30:00|8162.8|8150.8|8162.9|8150.9|8162.9|8150.9|8162.8|8150.8|0
1659674100000|2022-08-05 04:35:00|8165|8153|8165|8153|8165|8153|8162.9|8150.9|0
1659674400000|2022-08-05 04:40:00|8169.2|8157.2|8167.3|8155.3|8169.3|8157.3|8167.2|8155.2|0
1659674700000|2022-08-05 04:45:00|8167.4|8155.4|8167.3|8155.3|8167.4|8155.4|8167.3|8155.3|0
1659675000000|2022-08-05 04:50:00|8167.4|8155.4|8167.4|8155.4|8167.4|8155.4|8165.2|8153.2|0
1659675300000|2022-08-05 04:55:00|8165.3|8153.3|8165.3|8153.3|8167.4|8155.4|8165.2|8153.2|0
1659675600000|2022-08-05 05:00:00|8166.3|8154.3|8165.3|8153.3|8167.4|8155.4|8163.2|8151.2|0
1659675900000|2022-08-05 05:05:00|8163.2|8151.2|8161.1|8149.1|8164.2|8152.2|8161|8149|0
1659676200000|2022-08-05 05:10:00|8161|8149|8161.1|8149.1|8162.2|8150.2|8158.9|8146.9|0
1659676500000|2022-08-05 05:15:00|8161|8149|8160|8148|8161.1|8149.1|8158.9|8146.9|0
1659676800000|2022-08-05 05:20:00|8158.9|8146.9|8161.1|8149.1|8161.1|8149.1|8158.9|8146.9|0
1659677100000|2022-08-05 05:25:00|8161|8149|8158.9|8146.9|8161|8149|8158.9|8146.9|0
1659677400000|2022-08-05 05:30:00|8161|8149|8159|8147|8161.1|8149.1|8158.9|8146.9|0
1659677700000|2022-08-05 05:35:00|8158.9|8146.9|8161.1|8149.1|8161.1|8149.1|8158.9|8146.9|0
1659678000000|2022-08-05 05:40:00|8162.1|8150.1|8163.2|8151.2|8163.2|8151.2|8160|8148|0
1659678300000|2022-08-05 05:45:00|8165.3|8153.3|8159|8147|8165.4|8153.4|8159|8147|0
1659678600000|2022-08-05 05:50:00|8156.9|8144.9|8158|8146|8158|8146|8156.9|8144.9|0
1659678900000|2022-08-05 05:55:00|8159|8147|8161.2|8149.2|8161.2|8149.2|8157|8145|0
1659679200000|2022-08-05 06:00:00|8159.1|8147.1|8161|8156|8163|8158|8152.5|8147.1|40
1659679500000|2022-08-05 06:05:00|8160.5|8155.5|8169|8164|8169.5|8164.5|8159|8154|27
1659679800000|2022-08-05 06:10:00|8170.5|8165.5|8168|8163|8173.5|8168.5|8168|8163|22
1659680100000|2022-08-05 06:15:00|8167.5|8162.5|8168|8163|8169|8164|8166.5|8161.5|3
1659680400000|2022-08-05 06:20:00|8167.5|8162.5|8169|8164|8170.5|8165.5|8163|8158|19
1659680700000|2022-08-05 06:25:00|8168.5|8163.5|8169.5|8164.5|8172|8167|8168|8163|2
1659681000000|2022-08-05 06:30:00|8169|8164|8168.5|8163.5|8169|8164|8166|8161|2
1659681300000|2022-08-05 06:35:00|8169|8164|8165|8160|8169|8164|8164|8159|0
1659681600000|2022-08-05 06:40:00|8165.5|8160.5|8165.5|8160.5|8165.5|8160.5|8163.5|8158.5|4
1659681900000|2022-08-05 06:45:00|8165|8160|8165|8160|8167.5|8162.5|8164.5|8159.5|0
1659682200000|2022-08-05 06:50:00|8163.5|8158.5|8163.5|8158.5|8169|8164|8163.5|8158.5|5
1659682500000|2022-08-05 06:55:00|8163|8158|8151.5|8146.5|8163|8158|8149.5|8144.5|54
1659682800000|2022-08-05 07:00:00|8150.5|8145.5|8161.5|8156.5|8169|8164|8150.5|8145.5|335
1659683100000|2022-08-05 07:05:00|8161|8156|8162.5|8157.5|8167.5|8162.5|8155.5|8150.5|260
1659683400000|2022-08-05 07:10:00|8163|8158|8155|8150|8163.5|8158.5|8152.5|8147.5|126
1659683700000|2022-08-05 07:15:00|8154|8149|8137.5|8132.5|8159|8154|8135.5|8130.5|150
1659684000000|2022-08-05 07:20:00|8137|8132|8134.5|8129.5|8142|8137|8133.5|8128.5|67
1659684300000|2022-08-05 07:25:00|8135|8130|8132|8127|8140.5|8135.5|8131.5|8126.5|76
1659684600000|2022-08-05 07:30:00|8131.5|8126.5|8124.5|8119.5|8132|8127|8123.5|8118.5|78
1659684900000|2022-08-05 07:35:00|8125.5|8120.5|8133.5|8128.5|8139.5|8134.5|8125.5|8120.5|57
1659685200000|2022-08-05 07:40:00|8134.5|8129.5|8146.5|8141.5|8147|8142|8133.5|8128.5|46
1659685500000|2022-08-05 07:45:00|8147.5|8142.5|8140.5|8135.5|8147.5|8142.5|8140|8135|38
1659685800000|2022-08-05 07:50:00|8141|8136|8147|8142|8147|8142|8140|8135|33
1659686100000|2022-08-05 07:55:00|8147.5|8142.5|8153.5|8148.5|8154.5|8149.5|8144.5|8139.5|30
1659686400000|2022-08-05 08:00:00|8153|8148|8156|8151|8156|8151|8148.5|8143.5|50
1659686700000|2022-08-05 08:05:00|8156.5|8151.5|8159.5|8154.5|8160.5|8155.5|8154|8149|45
1659687000000|2022-08-05 08:10:00|8159|8154|8157.5|8152.5|8159.5|8154.5|8156|8151|25
1659687300000|2022-08-05 08:15:00|8158|8153|8153.5|8148.5|8158|8153|8148.5|8143.5|43
1659687600000|2022-08-05 08:20:00|8153|8148|8154.5|8149.5|8155.5|8150.5|8149|8144|63
1659687900000|2022-08-05 08:25:00|8155|8150|8146.5|8141.5|8155.5|8150.5|8146|8141|32
1659688200000|2022-08-05 08:30:00|8146|8141|8150.5|8145.5|8151.5|8146.5|8145|8140|44
1659688500000|2022-08-05 08:35:00|8150|8145|8149.5|8144.5|8152|8147|8146.5|8141.5|46
1659688800000|2022-08-05 08:40:00|8150|8145|8145.5|8140.5|8151.5|8146.5|8144.5|8139.5|55
1659689100000|2022-08-05 08:45:00|8146|8141|8147.5|8142.5|8152|8147|8145.5|8140.5|53
1659689400000|2022-08-05 08:50:00|8148|8143|8154|8149|8154|8149|8145|8140|58
1659689700000|2022-08-05 08:55:00|8154.5|8149.5|8156.5|8151.5|8156.5|8151.5|8152.5|8147.5|21
1659690000000|2022-08-05 09:00:00|8157|8152|8155.5|8150.5|8157.5|8152.5|8153|8148|29
1659690300000|2022-08-05 09:05:00|8155|8150|8148.5|8143.5|8155.5|8150.5|8148|8143|34
1659690600000|2022-08-05 09:10:00|8148|8143|8151|8146|8151|8146|8146.5|8141.5|41
1659690900000|2022-08-05 09:15:00|8151.5|8146.5|8153.5|8148.5|8153.5|8148.5|8151|8146|30
1659691200000|2022-08-05 09:20:00|8153|8148|8154.5|8149.5|8154.5|8149.5|8151|8146|25
1659691500000|2022-08-05 09:25:00|8155|8150|8148|8143|8157|8152|8147.5|8142.5|31
1659691800000|2022-08-05 09:30:00|8148.5|8143.5|8152|8147|8155|8150|8147.5|8142.5|30
1659692100000|2022-08-05 09:35:00|8151.5|8146.5|8153|8148|8153|8148|8150.5|8145.5|21
1659692400000|2022-08-05 09:40:00|8153.5|8148.5|8158|8153|8158.5|8153.5|8153|8148|17
1659692700000|2022-08-05 09:45:00|8157|8152|8154|8149|8157|8152|8141.5|8136.5|87
1659693000000|2022-08-05 09:50:00|8154.5|8149.5|8160.5|8155.5|8164.5|8159.5|8154|8149|101
1659693300000|2022-08-05 09:55:00|8160|8155|8159|8154|8161.5|8156.5|8155.5|8150.5|29
1659693600000|2022-08-05 10:00:00|8159.5|8154.5|8155.5|8150.5|8160|8155|8153|8148|76
1659693900000|2022-08-05 10:05:00|8155|8150|8160.5|8155.5|8162|8157|8154.5|8149.5|38
1659694200000|2022-08-05 10:10:00|8160|8155|8160|8155|8161.5|8156.5|8156|8151|43
1659694500000|2022-08-05 10:15:00|8160.5|8155.5|8164|8159|8164|8159|8159.5|8154.5|46
1659694800000|2022-08-05 10:20:00|8163|8158|8161.5|8156.5|8164|8159|8159|8154|39
1659695100000|2022-08-05 10:25:00|8161|8156|8163|8158|8163.5|8158.5|8160|8155|21
1659695400000|2022-08-05 10:30:00|8163.5|8158.5|8164|8159|8165|8160|8161|8156|44
1659695700000|2022-08-05 10:35:00|8164.5|8159.5|8164.5|8159.5|8165|8160|8162|8157|36
1659696000000|2022-08-05 10:40:00|8164|8159|8174.5|8169.5|8174.5|8169.5|8163|8158|96
1659696300000|2022-08-05 10:45:00|8174|8169|8171|8166|8174|8169|8168.5|8163.5|43
1659696600000|2022-08-05 10:50:00|8171.5|8166.5|8173.5|8168.5|8174|8169|8168.5|8163.5|35
1659696900000|2022-08-05 10:55:00|8173|8168|8165|8160|8173|8168|8163|8158|32
1659697200000|2022-08-05 11:00:00|8166|8161|8165|8160|8173.5|8168.5|8163.5|8158.5|107
1659697500000|2022-08-05 11:05:00|8165.5|8160.5|8163|8158|8167|8162|8162|8157|23
1659697800000|2022-08-05 11:10:00|8164|8159|8167.5|8162.5|8169|8164|8164|8159|62
1659698100000|2022-08-05 11:15:00|8167|8162|8170.5|8165.5|8172|8167|8165|8160|50
1659698400000|2022-08-05 11:20:00|8171|8166|8174.5|8169.5|8174.5|8169.5|8168.5|8163.5|28
1659698700000|2022-08-05 11:25:00|8175|8170|8181|8176|8182|8177|8174|8169|147
1659699000000|2022-08-05 11:30:00|8180.5|8175.5|8187|8182|8187|8182|8179.5|8174.5|201
1659699300000|2022-08-05 11:35:00|8186.5|8181.5|8185.5|8180.5|8190|8185|8185.5|8180.5|111
1659699600000|2022-08-05 11:40:00|8183.1|8178.1|8178.1|8173.1|8185.6|8180.6|8178.1|8173.1|34
1659699900000|2022-08-05 11:45:00|8178.6|8173.6|8176.6|8171.6|8179.1|8174.1|8176.1|8171.1|19
1659700200000|2022-08-05 11:50:00|8176.1|8171.1|8174.1|8169.1|8177.6|8172.6|8173.6|8168.6|19
1659700500000|2022-08-05 11:55:00|8174.6|8169.6|8175.1|8170.1|8176.6|8171.6|8173.6|8168.6|21
1659700800000|2022-08-05 12:00:00|8175.6|8170.6|8181.1|8176.1|8181.1|8176.1|8173.6|8168.6|49
1659701100000|2022-08-05 12:05:00|8181.6|8176.6|8180.1|8175.1|8184.6|8179.6|8178.6|8173.6|69
1659701400000|2022-08-05 12:10:00|8179.6|8174.6|8184.1|8179.1|8185.6|8180.6|8179.1|8174.1|57
1659701700000|2022-08-05 12:15:00|8184.6|8179.6|8184.6|8179.6|8187.6|8182.6|8183.6|8178.6|64
1659702000000|2022-08-05 12:20:00|8184.1|8179.1|8182.6|8177.6|8184.1|8179.1|8181.1|8176.1|50
1659702300000|2022-08-05 12:25:00|8182.1|8177.1|8183.1|8178.1|8186.1|8181.1|8181.6|8176.6|64
1659702600000|2022-08-05 12:30:00|8181.6|8176.6|8156.6|8151.6|8181.6|8176.6|8150.6|8145.6|308
1659702900000|2022-08-05 12:35:00|8157.1|8152.1|8170.1|8165.1|8177.1|8172.1|8154.1|8149.1|105
1659703200000|2022-08-05 12:40:00|8171.1|8166.1|8173.1|8168.1|8180.1|8175.1|8165.1|8160.1|38
1659703500000|2022-08-05 12:45:00|8172.6|8167.6|8161.1|8156.1|8172.6|8167.6|8160.6|8155.6|58
1659703800000|2022-08-05 12:50:00|8160.6|8155.6|8160.1|8155.1|8169.6|8164.6|8160.1|8155.1|75
1659704100000|2022-08-05 12:55:00|8160.6|8155.6|8171.1|8166.1|8171.1|8166.1|8157.1|8152.1|52
1659704400000|2022-08-05 13:00:00|8170.6|8165.6|8166.1|8161.1|8176.1|8171.1|8165.1|8160.1|44
1659704700000|2022-08-05 13:05:00|8166.6|8161.6|8156.1|8151.1|8169.6|8164.6|8156.1|8151.1|132
1659705000000|2022-08-05 13:10:00|8156.6|8151.6|8157.1|8152.1|8158.6|8153.6|8154.1|8149.1|59
1659705300000|2022-08-05 13:15:00|8156.6|8151.6|8168.1|8163.1|8169.1|8164.1|8156.1|8151.1|82
1659705600000|2022-08-05 13:20:00|8167.6|8162.6|8171.1|8166.1|8173.6|8168.6|8163.6|8158.6|211
1659705900000|2022-08-05 13:25:00|8171.6|8166.6|8161.1|8156.1|8172.6|8167.6|8160.1|8155.1|82
1659706200000|2022-08-05 13:30:00|8161.6|8156.6|8170.1|8165.1|8175.1|8170.1|8159.1|8154.1|63
1659706500000|2022-08-05 13:35:00|8170.6|8165.6|8173.1|8168.1|8174.6|8169.6|8166.6|8161.6|51
1659706800000|2022-08-05 13:40:00|8172.1|8167.1|8174.6|8169.6|8177.1|8172.1|8169.1|8164.1|70
1659707100000|2022-08-05 13:45:00|8175.1|8170.1|8178.1|8173.1|8181.1|8176.1|8169.1|8164.1|109
1659707400000|2022-08-05 13:50:00|8178.6|8173.6|8190.1|8185.1|8190.1|8185.1|8175.1|8170.1|59
1659707700000|2022-08-05 13:55:00|8190.6|8185.6|8177.1|8172.1|8191.1|8186.1|8174.6|8169.6|70
1659708000000|2022-08-05 14:00:00|8176.1|8171.1|8176.1|8171.1|8180.1|8175.1|8169.6|8164.6|69
1659708300000|2022-08-05 14:05:00|8176.6|8171.6|8188.1|8183.1|8191.1|8186.1|8176.1|8171.1|66
1659708600000|2022-08-05 14:10:00|8188.3|8183.3|8196.3|8191.3|8196.8|8191.8|8182.8|8177.8|234
1659708900000|2022-08-05 14:15:00|8195.8|8190.8|8193.3|8188.3|8199.8|8194.8|8191.8|8186.8|92
1659709200000|2022-08-05 14:20:00|8193.8|8188.8|8195.3|8190.3|8197.3|8192.3|8190.3|8185.3|543
1659709500000|2022-08-05 14:25:00|8195.8|8190.8|8200.8|8195.8|8200.8|8195.8|8193.3|8188.3|43
1659709800000|2022-08-05 14:30:00|8201.3|8196.3|8188.8|8183.8|8201.3|8196.3|8186.3|8181.3|50
1659710100000|2022-08-05 14:35:00|8187.3|8182.3|8189.8|8184.8|8190.8|8185.8|8186.3|8181.3|85
1659710400000|2022-08-05 14:40:00|8190.3|8185.3|8187.8|8182.8|8192.3|8187.3|8186.3|8181.3|50
1659710700000|2022-08-05 14:45:00|8188.3|8183.3|8187.3|8182.3|8190.3|8185.3|8185.8|8180.8|32
1659711000000|2022-08-05 14:50:00|8186.8|8181.8|8192.3|8187.3|8193.8|8188.8|8183.3|8178.3|46
1659711300000|2022-08-05 14:55:00|8192.8|8187.8|8191.3|8186.3|8195.8|8190.8|8189.3|8184.3|54
1659711600000|2022-08-05 15:00:00|8190.3|8185.3|8186.3|8181.3|8190.8|8185.8|8180.8|8175.8|130
1659711900000|2022-08-05 15:05:00|8185.3|8180.3|8187.8|8182.8|8187.8|8182.8|8181.3|8176.3|58
1659712200000|2022-08-05 15:10:00|8187.3|8182.3|8180.8|8175.8|8189.3|8184.3|8180.3|8175.3|52
1659712500000|2022-08-05 15:15:00|8181.3|8176.3|8183.3|8178.3|8183.8|8178.8|8179.8|8174.8|65
1659712800000|2022-08-05 15:20:00|8182.8|8177.8|8175.3|8170.3|8184.8|8179.8|8173.3|8168.3|130
1659713100000|2022-08-05 15:25:00|8174.3|8169.3|8161.8|8156.8|8175.8|8170.8|8160.8|8155.8|292
1659713400000|2022-08-05 15:30:00|8162.3|8156.3|8173.3|8166.3|8174.3|8168.3|8161.3|8155.3|391
1659713700000|2022-08-05 15:35:00|8174.3|8167.3|8173.3|8166.3|8177.3|8171.3|8168.3|8161.3|72
1659714000000|2022-08-05 15:40:00|8172.3|8165.3|8180.3|8173.3|8180.3|8173.3|8171.3|8164.3|22
1659714300000|2022-08-05 15:45:00|8179.3|8174.3|8183.3|8176.3|8184.3|8177.3|8179.3|8173.3|44
1659714600000|2022-08-05 15:50:00|8182.3|8177.3|8183.3|8176.3|8186.3|8180.3|8182.3|8176.3|29
1659714900000|2022-08-05 15:55:00|8184.3|8177.3|8176.3|8170.3|8184.3|8177.3|8176.3|8170.3|29
1659715200000|2022-08-05 16:00:00|8175.3|8169.3|8185.3|8179.3|8186.3|8180.3|8175.3|8169.3|19
1659715500000|2022-08-05 16:05:00|8186.3|8178.3|8181.3|8175.3|8187.3|8181.3|8181.3|8175.3|23
1659715800000|2022-08-05 16:10:00|8180.3|8174.3|8185.3|8178.3|8186.3|8179.3|8180.3|8174.3|9
1659716100000|2022-08-05 16:15:00|8184.3|8177.3|8182.3|8175.3|8188.3|8181.3|8181.3|8175.3|108
1659716400000|2022-08-05 16:20:00|8181.3|8174.3|8178.3|8171.3|8184.3|8177.3|8178.3|8171.3|3
1659716700000|2022-08-05 16:25:00|8177.3|8170.3|8180.3|8173.3|8180.3|8173.3|8177.3|8170.3|5
1659717000000|2022-08-05 16:30:00|8179.3|8171.3|8174.3|8167.3|8179.3|8172.3|8174.3|8166.3|14
1659717300000|2022-08-05 16:35:00|8173.3|8166.3|8174.3|8168.3|8175.3|8169.3|8173.3|8166.3|3
1659717600000|2022-08-05 16:40:00|8173.3|8167.3|8179.3|8172.3|8179.3|8173.3|8172.3|8166.3|7
1659717900000|2022-08-05 16:45:00|8180.3|8173.3|8185.3|8178.3|8186.3|8179.3|8180.3|8173.3|7
1659718200000|2022-08-05 16:50:00|8184.3|8177.3|8184.3|8176.3|8185.3|8178.3|8183.3|8176.3|4
1659718500000|2022-08-05 16:55:00|8183.3|8177.3|8186.3|8178.3|8187.3|8179.3|8183.3|8176.3|7
1659718800000|2022-08-05 17:00:00|8187.3|8179.3|8187.3|8179.3|8189.3|8182.3|8184.3|8178.3|5
1659719100000|2022-08-05 17:05:00|8189.3|8181.3|8191.3|8183.3|8191.3|8184.3|8186.3|8178.3|11
1659719400000|2022-08-05 17:10:00|8190.3|8185.3|8192.3|8185.3|8193.3|8185.3|8189.3|8183.3|19
1659719700000|2022-08-05 17:15:00|8193.3|8187.3|8191.3|8185.3|8194.3|8188.3|8189.3|8181.3|26
1659720000000|2022-08-05 17:20:00|8190.3|8184.3|8194.3|8187.3|8195.3|8188.3|8188.3|8181.3|36
1659720300000|2022-08-05 17:25:00|8193.3|8186.3|8194.3|8187.3|8195.3|8188.3|8193.3|8186.3|15
1659720600000|2022-08-05 17:30:00|8195.3|8188.3|8198.3|8190.3|8198.3|8191.3|8195.3|8188.3|9
1659720900000|2022-08-05 17:35:00|8197.3|8191.3|8196.3|8188.3|8201.3|8193.3|8196.3|8188.3|22
1659721200000|2022-08-05 17:40:00|8195.3|8189.3|8194.3|8185.3|8195.3|8189.3|8194.3|8185.3|2
1659721500000|2022-08-05 17:45:00|8193.3|8186.3|8194.3|8186.3|8197.3|8189.3|8193.3|8185.3|13
1659721800000|2022-08-05 17:50:00|8193.3|8187.3|8199.3|8189.3|8201.3|8192.3|8192.3|8184.3|45
1659722100000|2022-08-05 17:55:00|8198.3|8191.3|8201.3|8189.3|8201.3|8195.3|8196.3|8186.3|14
1659722400000|2022-08-05 18:00:00|8201.2|8189.2|8199.2|8187.2|8201.2|8189.2|8196.9|8184.9|0
1659722700000|2022-08-05 18:05:00|8199.1|8187.1|8196.9|8184.9|8201.3|8189.3|8196.9|8184.9|0
1659723000000|2022-08-05 18:10:00|8197|8185|8192.6|8180.6|8197|8185|8192.5|8180.5|0
1659723300000|2022-08-05 18:15:00|8192.5|8180.5|8194.9|8182.9|8197.1|8185.1|8192.5|8180.5|0
1659723600000|2022-08-05 18:20:00|8194.8|8182.8|8194.9|8182.9|8197.1|8185.1|8192.7|8180.7|0
1659723900000|2022-08-05 18:25:00|8192.7|8180.7|8183.7|8171.7|8192.7|8180.7|8183.7|8171.7|0
1659724200000|2022-08-05 18:30:00|8181.6|8169.6|8188.3|8176.3|8190.4|8178.4|8181.5|8169.5|0
1659724500000|2022-08-05 18:35:00|8188.2|8176.2|8187.1|8175.1|8190.4|8178.4|8185|8173|0
1659724800000|2022-08-05 18:40:00|8187.2|8175.2|8189.4|8177.4|8189.4|8177.4|8184.9|8172.9|0
1659725100000|2022-08-05 18:45:00|8189.3|8177.3|8187.2|8175.2|8191.6|8179.6|8187.1|8175.1|0
1659725400000|2022-08-05 18:50:00|8188.2|8176.2|8191.5|8179.5|8191.6|8179.6|8184.9|8172.9|0
1659725700000|2022-08-05 18:55:00|8191.4|8179.4|8189.3|8177.3|8191.5|8179.5|8182.6|8170.6|0
1659726000000|2022-08-05 19:00:00|8191.4|8179.4|8193.5|8181.5|8193.7|8181.7|8189.3|8177.3|0
1659726300000|2022-08-05 19:05:00|8193.6|8181.6|8193.5|8181.5|8195.6|8183.6|8189.1|8177.1|0
1659726600000|2022-08-05 19:10:00|8194.6|8182.6|8197.8|8185.8|8200.1|8188.1|8193.5|8181.5|0
1659726900000|2022-08-05 19:15:00|8198.9|8186.9|8197.8|8185.8|8202.2|8190.2|8195.6|8183.6|0
1659727200000|2022-08-05 19:20:00|8197.9|8185.9|8202.1|8190.1|8202.1|8190.1|8193.4|8181.4|0
1659727500000|2022-08-05 19:25:00|8202|8190|8205.4|8193.4|8206.5|8194.5|8202|8190|0
1659727800000|2022-08-05 19:30:00|8204.3|8192.3|8207.7|8195.7|8207.7|8195.7|8204.3|8192.3|0
1659728100000|2022-08-05 19:35:00|8207.6|8195.6|8206.5|8194.5|8209.9|8197.9|8205.5|8193.5|0
1659728400000|2022-08-05 19:40:00|8207.6|8195.6|8209.9|8197.9|8209.9|8197.9|8205.4|8193.4|0
1659728700000|2022-08-05 19:45:00|8208.9|8196.9|8215.6|8203.6|8215.6|8203.6|8208.9|8196.9|0
1659729000000|2022-08-05 19:50:00|8215.7|8203.7|8213.5|8201.5|8217.9|8205.9|8213.3|8201.3|0
1659729300000|2022-08-05 19:55:00|8215.6|8203.6|8206.1|8194.1|8215.7|8203.7|8205.1|8193.1|0
1659729600000|2022-08-05 20:00:00|8204.6|8192.6|8197.3|8185.3|8204.6|8192.6|8196.9|8184.9|0
1659729900000|2022-08-05 20:05:00|8196.9|8184.9|8195.1|8183.1|8198.2|8186.2|8194.7|8182.7|0
1659730200000|2022-08-05 20:10:00|8194.7|8182.7|8195.6|8183.6|8196|8184|8193.8|8181.8|0
1659730500000|2022-08-05 20:15:00|8195.1|8183.1|8197.3|8185.3|8197.3|8185.3|8194.2|8182.2|0
1659730800000|2022-08-05 20:20:00|8197.8|8185.8|8198.7|8186.7|8199.3|8187.3|8197.3|8185.3|0
1659731100000|2022-08-05 20:25:00|8198.6|8186.6|8199|8187|8199.4|8187.4|8197.5|8185.5|0
1659731400000|2022-08-05 20:30:00|8198.1|8186.1|8197.5|8185.5|8198.3|8186.3|8196.6|8184.6|0
1659731700000|2022-08-05 20:35:00|8197.9|8185.9|8197.5|8185.5|8199|8187|8196.1|8184.1|0
1659732000000|2022-08-05 20:40:00|8197.4|8185.4|8195.3|8183.3|8197.5|8185.5|8193.9|8181.9|0
1659732300000|2022-08-05 20:45:00|8195|8183|8195|8183|8197.5|8185.5|8194.8|8182.8|0
1659732600000|2022-08-05 20:50:00|8195.3|8183.3|8195.3|8183.3|8196.1|8184.1|8194.8|8182.8|0
1659732900000|2022-08-05 20:55:00|8195.7|8183.7|8196.6|8184.6|8196.8|8184.8|8195.3|8183.3|0
1659733200000|2022-08-05 21:00:00|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|8203.7|8191.7|0
1659909600000|2022-08-07 22:00:00|8205.7|8193.7|8198|8186|8205.7|8193.7|8194.7|8182.7|0
1659909900000|2022-08-07 22:05:00|8198.2|8186.2|8200.4|8188.4|8200.8|8188.8|8196.4|8184.4|0
1659910200000|2022-08-07 22:10:00|8199.9|8187.9|8201.5|8189.5|8201.9|8189.9|8199.1|8187.1|0
1659910500000|2022-08-07 22:15:00|8201|8189|8197.3|8185.3|8201.9|8189.9|8195.5|8183.5|0
1659910800000|2022-08-07 22:20:00|8196.9|8184.9|8196.9|8184.9|8196.9|8184.9|8193.8|8181.8|0
1659911100000|2022-08-07 22:25:00|8196.8|8184.8|8195.1|8183.1|8196.9|8184.9|8192.9|8180.9|0
1659911400000|2022-08-07 22:30:00|8196.4|8184.4|8191.6|8179.6|8198.6|8186.6|8191.1|8179.1|0
1659911700000|2022-08-07 22:35:00|8191.8|8179.8|8191.1|8179.1|8191.8|8179.8|8189.4|8177.4|0
1659912000000|2022-08-07 22:40:00|8190.7|8178.7|8184.3|8172.3|8190.7|8178.7|8184.3|8172.3|0
1659912300000|2022-08-07 22:45:00|8184.7|8172.7|8187.1|8175.1|8188.5|8176.5|8184.7|8172.7|0
1659912600000|2022-08-07 22:50:00|8187.2|8175.2|8187.6|8175.6|8188|8176|8186.7|8174.7|0
1659912900000|2022-08-07 22:55:00|8188|8176|8189.8|8177.8|8189.8|8177.8|8188|8176|0
1659913200000|2022-08-07 23:00:00|8189.6|8177.6|8191|8179|8191.2|8179.2|8188.5|8176.5|0
1659913500000|2022-08-07 23:05:00|8190.9|8178.9|8190.6|8178.6|8192|8180|8189.5|8177.5|0
1659913800000|2022-08-07 23:10:00|8190.8|8178.8|8189.3|8177.3|8191.5|8179.5|8188.9|8176.9|0
1659914100000|2022-08-07 23:15:00|8189.7|8177.7|8189.3|8177.3|8191.1|8179.1|8187.5|8175.5|0
1659914400000|2022-08-07 23:20:00|8189.1|8177.1|8191|8179|8191.1|8179.1|8188.4|8176.4|0
1659914700000|2022-08-07 23:25:00|8190.6|8178.6|8190.1|8178.1|8191.1|8179.1|8190|8178|0
1659915000000|2022-08-07 23:30:00|8190.6|8178.6|8189.7|8177.7|8190.6|8178.6|8187|8175|0
1659915300000|2022-08-07 23:35:00|8189.5|8177.5|8189|8177|8190.8|8178.8|8188.4|8176.4|0
1659915600000|2022-08-07 23:40:00|8188.8|8176.8|8189.7|8177.7|8190.1|8178.1|8188.4|8176.4|0
1659915900000|2022-08-07 23:45:00|8190.1|8178.1|8190.1|8178.1|8192.3|8180.3|8189.7|8177.7|0
1659916200000|2022-08-07 23:50:00|8190.6|8178.6|8191|8179|8192.3|8180.3|8189.2|8177.2|0
1659916500000|2022-08-07 23:55:00|8190.6|8178.6|8188.6|8176.6|8191.4|8179.4|8187.9|8175.9|0
1659916800000|2022-08-08 00:00:00|8188.8|8176.8|8193.7|8181.7|8194.1|8182.1|8187.5|8175.5|0
1659917100000|2022-08-08 00:05:00|8193.6|8181.6|8192.7|8180.7|8193.6|8181.6|8190.5|8178.5|0
1659917400000|2022-08-08 00:10:00|8192.3|8180.3|8191.5|8179.5|8200.5|8188.5|8187.7|8175.7|0
1659917700000|2022-08-08 00:15:00|8191.1|8179.1|8207.9|8195.9|8215.3|8203.3|8190.7|8178.7|0
1659918000000|2022-08-08 00:20:00|8209|8197|8211.1|8199.1|8215.4|8203.4|8206.8|8194.8|0
1659918300000|2022-08-08 00:25:00|8212.1|8200.1|8211|8199|8213.2|8201.2|8208.9|8196.9|0
1659918600000|2022-08-08 00:30:00|8212.1|8200.1|8211|8199|8212.1|8200.1|8208.8|8196.8|0
1659918900000|2022-08-08 00:35:00|8209.9|8197.9|8204.5|8192.5|8211|8199|8204.5|8192.5|0
1659919200000|2022-08-08 00:40:00|8206.6|8194.6|8206.7|8194.7|8206.7|8194.7|8204.5|8192.5|0
1659919500000|2022-08-08 00:45:00|8204.6|8192.6|8204.6|8192.6|8206.7|8194.7|8204.5|8192.5|0
1659919800000|2022-08-08 00:50:00|8205.6|8193.6|8206.8|8194.8|8206.8|8194.8|8202.4|8190.4|0
1659920100000|2022-08-08 00:55:00|8206.7|8194.7|8204.6|8192.6|8206.8|8194.8|8202.4|8190.4|0
1659920400000|2022-08-08 01:00:00|8202.4|8190.4|8200.3|8188.3|8202.4|8190.4|8200.2|8188.2|0
1659920700000|2022-08-08 01:05:00|8200.2|8188.2|8200.3|8188.3|8200.3|8188.3|8199.1|8187.1|0
1659921000000|2022-08-08 01:10:00|8200.2|8188.2|8202.4|8190.4|8202.4|8190.4|8200.2|8188.2|0
1659921300000|2022-08-08 01:15:00|8201.3|8189.3|8198|8186|8202.5|8190.5|8195.8|8183.8|0
1659921600000|2022-08-08 01:20:00|8195.8|8183.8|8195.9|8183.9|8198|8186|8193.7|8181.7|0
1659921900000|2022-08-08 01:25:00|8195.8|8183.8|8200.2|8188.2|8200.2|8188.2|8195.8|8183.8|0
1659922200000|2022-08-08 01:30:00|8200.3|8188.3|8200.2|8188.2|8204.6|8192.6|8198|8186|0
1659922500000|2022-08-08 01:35:00|8199.1|8187.1|8200.2|8188.2|8202.3|8190.3|8198|8186|0
1659922800000|2022-08-08 01:40:00|8202.3|8190.3|8202.4|8190.4|8202.4|8190.4|8200.2|8188.2|0
1659923100000|2022-08-08 01:45:00|8204.5|8192.5|8206.7|8194.7|8206.7|8194.7|8200.2|8188.2|0
1659923400000|2022-08-08 01:50:00|8204.6|8192.6|8202.4|8190.4|8206.7|8194.7|8202.3|8190.3|0
1659923700000|2022-08-08 01:55:00|8202.3|8190.3|8206.7|8194.7|8206.7|8194.7|8200.2|8188.2|0
1659924000000|2022-08-08 02:00:00|8204.6|8192.6|8204.6|8192.6|8206.8|8194.8|8204.5|8192.5|0
1659924300000|2022-08-08 02:05:00|8202.4|8190.4|8200.3|8188.3|8202.4|8190.4|8200.3|8188.3|0
1659924600000|2022-08-08 02:10:00|8202.4|8190.4|8206.8|8194.8|8206.8|8194.8|8202.4|8190.4|0
1659924900000|2022-08-08 02:15:00|8207.9|8195.9|8205.8|8193.8|8211.3|8199.3|8204.7|8192.7|0
1659925200000|2022-08-08 02:20:00|8206.8|8194.8|8206.9|8194.9|8209|8197|8204.7|8192.7|0
1659925500000|2022-08-08 02:25:00|8207.9|8195.9|8209|8197|8211.2|8199.2|8206.9|8194.9|0
1659925800000|2022-08-08 02:30:00|8209.1|8197.1|8209|8197|8209.1|8197.1|8206.9|8194.9|0
1659926100000|2022-08-08 02:35:00|8209.1|8197.1|8209.1|8197.1|8211.3|8199.3|8207|8195|0
1659926400000|2022-08-08 02:40:00|8209.2|8197.2|8206.9|8194.9|8209.2|8197.2|8206.9|8194.9|0
1659926700000|2022-08-08 02:45:00|8207|8195|8204.8|8192.8|8207|8195|8204.7|8192.7|0
1659927000000|2022-08-08 02:50:00|8205.8|8193.8|8206.9|8194.9|8207|8195|8204.7|8192.7|0
1659927300000|2022-08-08 02:55:00|8205.9|8193.9|8207|8195|8207|8195|8204.8|8192.8|0
1659927600000|2022-08-08 03:00:00|8206.9|8194.9|8206.9|8194.9|8207|8195|8204.7|8192.7|0
1659927900000|2022-08-08 03:05:00|8204.8|8192.8|8206.9|8194.9|8206.9|8194.9|8204.8|8192.8|0
1659928200000|2022-08-08 03:10:00|8207|8195|8207|8195|8207|8195|8206.9|8194.9|0
1659928500000|2022-08-08 03:15:00|8208.1|8196.1|8209|8197|8209.2|8197.2|8205.8|8193.8|0
1659928800000|2022-08-08 03:20:00|8209.1|8197.1|8209|8197|8209.1|8197.1|8209|8197|0
1659929400000|2022-08-08 03:30:00|8211.2|8199.2|8211.2|8199.2|8213.4|8201.4|8211.1|8199.1|0
1659929700000|2022-08-08 03:35:00|8209.1|8197.1|8209|8197|8209.1|8197.1|8209|8197|0
1659930000000|2022-08-08 03:40:00|8206.9|8194.9|8206.8|8194.8|8208|8196|8206.8|8194.8|0
1659930300000|2022-08-08 03:45:00|8209.8|8197.8|8209.8|8197.8|8209.8|8197.8|8208.7|8196.7|0
1659930600000|2022-08-08 03:50:00|8209.7|8197.7|8209.8|8197.8|8209.8|8197.8|8209.7|8197.7|0
1659930900000|2022-08-08 03:55:00|8209.7|8197.7|8209.7|8197.7|8209.8|8197.8|8209.7|8197.7|0
1659931200000|2022-08-08 04:00:00|8204.7|8192.7|8208.9|8196.9|8208.9|8196.9|8204.7|8192.7|0
1659931500000|2022-08-08 04:05:00|8209|8197|8208.9|8196.9|8211.1|8199.1|8208.9|8196.9|0
1659931800000|2022-08-08 04:10:00|8206.8|8194.8|8209|8197|8209|8197|8206.8|8194.8|0
1659932100000|2022-08-08 04:15:00|8210.1|8198.1|8209|8197|8211.2|8199.2|8209|8197|0
1659932400000|2022-08-08 04:20:00|8206.8|8194.8|8208.9|8196.9|8209|8197|8206.8|8194.8|0
1659932700000|2022-08-08 04:25:00|8206.8|8194.8|8208.9|8196.9|8208.9|8196.9|8206.8|8194.8|0
1659933000000|2022-08-08 04:30:00|8209|8197|8211.1|8199.1|8211.1|8199.1|8208.9|8196.9|0
1659933300000|2022-08-08 04:35:00|8209|8197|8209|8197|8211.1|8199.1|8208.9|8196.9|0
1659933600000|2022-08-08 04:40:00|8208.9|8196.9|8206.8|8194.8|8209|8197|8206.8|8194.8|0
1659933900000|2022-08-08 04:45:00|8208.9|8196.9|8209|8197|8209|8197|8206.8|8194.8|0
1659934200000|2022-08-08 04:50:00|8211.2|8199.2|8213.3|8201.3|8213.3|8201.3|8211.1|8199.1|0
1659934500000|2022-08-08 04:55:00|8213.4|8201.4|8215.5|8203.5|8215.5|8203.5|8213.3|8201.3|0
1659934800000|2022-08-08 05:00:00|8221.7|8209.7|8222.9|8210.9|8222.9|8210.9|8220.6|8208.6|0
1659935100000|2022-08-08 05:05:00|8222.8|8210.8|8225|8213|8225|8213|8222.8|8210.8|0
1659935400000|2022-08-08 05:10:00|8225.1|8213.1|8224.5|8212.5|8227.2|8215.2|8224.5|8212.5|0
1659935700000|2022-08-08 05:15:00|8220.4|8208.4|8221.7|8209.7|8221.8|8209.8|8219.4|8207.4|0
1659936000000|2022-08-08 05:20:00|8223.9|8211.9|8221.9|8209.9|8224.1|8212.1|8221.9|8209.9|0
1659936300000|2022-08-08 05:25:00|8221.8|8209.8|8219.7|8207.7|8221.8|8209.8|8219.7|8207.7|0
1659936600000|2022-08-08 05:30:00|8217.5|8205.5|8219.8|8207.8|8222|8210|8217.5|8205.5|0
1659936900000|2022-08-08 05:35:00|8219.7|8207.7|8217.6|8205.6|8219.7|8207.7|8215.4|8203.4|0
1659937200000|2022-08-08 05:40:00|8217.5|8205.5|8215.4|8203.4|8217.6|8205.6|8215.4|8203.4|0
1659937500000|2022-08-08 05:45:00|8217.6|8205.6|8219.7|8207.7|8219.8|8207.8|8217.6|8205.6|0
1659937800000|2022-08-08 05:50:00|8219.8|8207.8|8217.6|8205.6|8219.8|8207.8|8217.6|8205.6|0
1659938100000|2022-08-08 05:55:00|8217.7|8205.7|8224|8212|8226.1|8214.1|8217.6|8205.6|0
1659938400000|2022-08-08 06:00:00|8223.9|8211.9|8207.8|8202.8|8223.9|8211.9|8200.8|8195.8|15
1659938700000|2022-08-08 06:05:00|8207.3|8202.3|8204.3|8199.3|8207.8|8202.8|8202.8|8197.8|0
1659939000000|2022-08-08 06:10:00|8203.8|8198.8|8204.8|8199.8|8204.8|8199.8|8203.8|8198.8|0
1659939300000|2022-08-08 06:15:00|8204.3|8199.3|8208.8|8203.8|8209.3|8204.3|8204.3|8199.3|5
1659939600000|2022-08-08 06:20:00|8209.3|8204.3|8208.3|8203.3|8209.3|8204.3|8208.3|8203.3|0
1659939900000|2022-08-08 06:25:00|8207.3|8202.3|8209.8|8204.8|8210.8|8205.8|8207.3|8202.3|2
1659940200000|2022-08-08 06:30:00|8210.3|8205.3|8208.3|8203.3|8212.3|8207.3|8208.3|8203.3|10
1659940500000|2022-08-08 06:35:00|8207.8|8202.8|8207.8|8202.8|8208.3|8203.3|8207.3|8202.3|3
1659940800000|2022-08-08 06:40:00|8208.8|8203.8|8208.8|8203.8|8208.8|8203.8|8208.8|8203.8|0
1659941100000|2022-08-08 06:45:00|8209.3|8204.3|8209.3|8204.3|8209.3|8204.3|8209.3|8204.3|0
1659941400000|2022-08-08 06:50:00|8208.8|8203.8|8213.3|8208.3|8215.8|8210.8|8208.8|8203.8|3
1659941700000|2022-08-08 06:55:00|8212.8|8207.8|8219.8|8214.8|8221.3|8216.3|8212.8|8207.8|40
1659942000000|2022-08-08 07:00:00|8214.8|8209.8|8252.8|8247.8|8259.8|8254.8|8214.8|8209.8|544
1659942300000|2022-08-08 07:05:00|8253.3|8248.3|8241.3|8236.3|8256.3|8251.3|8234.8|8229.8|230
1659942600000|2022-08-08 07:10:00|8242.3|8237.3|8224.3|8219.3|8246.8|8241.8|8222.8|8217.8|166
1659942900000|2022-08-08 07:15:00|8223.8|8218.8|8220.8|8215.8|8225.3|8220.3|8215.3|8210.3|153
1659943200000|2022-08-08 07:20:00|8221.3|8216.3|8212.3|8207.3|8222.8|8217.8|8211.8|8206.8|84
1659943500000|2022-08-08 07:25:00|8212.8|8207.8|8212.3|8207.3|8216.3|8211.3|8208.3|8203.3|102
1659943800000|2022-08-08 07:30:00|8211.8|8206.8|8204.3|8199.3|8211.8|8206.8|8201.3|8196.3|92
1659944100000|2022-08-08 07:35:00|8204.8|8199.8|8201.8|8196.8|8206.3|8201.3|8198.3|8193.3|82
1659944400000|2022-08-08 07:40:00|8203|8198|8200.5|8195.5|8206.5|8201.5|8197.5|8192.5|92
1659944700000|2022-08-08 07:45:00|8201|8196|8207.5|8202.5|8208|8203|8201|8196|72
1659945000000|2022-08-08 07:50:00|8208|8203|8206.5|8201.5|8210.5|8205.5|8204.5|8199.5|27
1659945300000|2022-08-08 07:55:00|8206|8201|8205.5|8200.5|8208|8203|8200|8195|42
1659945600000|2022-08-08 08:00:00|8205|8200|8210|8205|8211.5|8206.5|8199.5|8194.5|55
1659945900000|2022-08-08 08:05:00|8210.5|8205.5|8208.5|8203.5|8213|8208|8207|8202|55
1659946200000|2022-08-08 08:10:00|8208|8203|8196|8191|8210.5|8205.5|8196|8191|49
1659946500000|2022-08-08 08:15:00|8197|8192|8208|8203|8209.5|8204.5|8196|8191|73
1659946800000|2022-08-08 08:20:00|8208.5|8203.5|8208|8203|8210.5|8205.5|8204.5|8199.5|54
1659947100000|2022-08-08 08:25:00|8207.5|8202.5|8213.5|8208.5|8216.5|8211.5|8207.5|8202.5|51
1659947400000|2022-08-08 08:30:00|8214|8209|8215|8210|8215|8210|8210|8205|25
1659947700000|2022-08-08 08:35:00|8215.5|8210.5|8219.5|8214.5|8220.5|8215.5|8215.5|8210.5|65
1659948000000|2022-08-08 08:40:00|8220|8215|8223|8218|8223.5|8218.5|8218.5|8213.5|41
1659948300000|2022-08-08 08:45:00|8222.5|8217.5|8222|8217|8226.5|8221.5|8221.5|8216.5|42
1659948600000|2022-08-08 08:50:00|8221.5|8216.5|8223|8218|8227.5|8222.5|8221.5|8216.5|52
1659948900000|2022-08-08 08:55:00|8223.5|8218.5|8221.5|8216.5|8224|8219|8219.5|8214.5|27
1659949200000|2022-08-08 09:00:00|8221|8216|8221.5|8216.5|8223|8218|8219|8214|24
1659949500000|2022-08-08 09:05:00|8222|8217|8227|8222|8227.5|8222.5|8222|8217|23
1659949800000|2022-08-08 09:10:00|8227.5|8222.5|8219|8214|8228|8223|8217.5|8212.5|31
1659950100000|2022-08-08 09:15:00|8220|8215|8221.5|8216.5|8224|8219|8218|8213|49
1659950400000|2022-08-08 09:20:00|8221|8216|8219|8214|8221.5|8216.5|8218.5|8213.5|31
1659950700000|2022-08-08 09:25:00|8219.5|8214.5|8219|8214|8221|8216|8216.5|8211.5|19
1659951000000|2022-08-08 09:30:00|8219.5|8214.5|8223.5|8218.5|8223.5|8218.5|8219|8214|23
1659951300000|2022-08-08 09:35:00|8224|8219|8230.5|8225.5|8231|8226|8223.5|8218.5|54
1659951600000|2022-08-08 09:40:00|8231|8226|8235.5|8230.5|8237.5|8232.5|8231|8226|118
1659951900000|2022-08-08 09:45:00|8236|8231|8228.5|8223.5|8236.5|8231.5|8228.5|8223.5|18
1659952200000|2022-08-08 09:50:00|8229|8224|8228.5|8223.5|8231.5|8226.5|8227|8222|23
1659952500000|2022-08-08 09:55:00|8228|8223|8228.5|8223.5|8229.5|8224.5|8225.5|8220.5|22
1659952800000|2022-08-08 10:00:00|8229.5|8224.5|8233.5|8228.5|8233.5|8228.5|8225.5|8220.5|21
1659953100000|2022-08-08 10:05:00|8233|8228|8237.5|8232.5|8237.5|8232.5|8232.5|8227.5|38
1659953400000|2022-08-08 10:10:00|8238|8233|8230|8225|8238.5|8233.5|8228.5|8223.5|67
1659953700000|2022-08-08 10:15:00|8230.5|8225.5|8234|8229|8235.5|8230.5|8229|8224|36
1659954000000|2022-08-08 10:20:00|8233|8228|8232|8227|8236.5|8231.5|8231|8226|35
1659954300000|2022-08-08 10:25:00|8233|8228|8236|8231|8238|8233|8233|8228|36
1659954600000|2022-08-08 10:30:00|8236.5|8231.5|8237|8232|8239|8234|8235.5|8230.5|17
1659954900000|2022-08-08 10:35:00|8236|8231|8238.5|8233.5|8239|8234|8234.5|8229.5|119
1659955200000|2022-08-08 10:40:00|8238|8233|8238|8233|8242|8237|8237|8232|61
1659955500000|2022-08-08 10:45:00|8237.5|8232.5|8233|8228|8238|8233|8233|8228|17
1659955800000|2022-08-08 10:50:00|8233.5|8228.5|8236|8231|8236.5|8231.5|8233.5|8228.5|28
1659956100000|2022-08-08 10:55:00|8235|8230|8237|8232|8238.5|8233.5|8234.5|8229.5|40
1659956400000|2022-08-08 11:00:00|8238|8233|8230|8225|8238|8233|8228.5|8223.5|93
1659956700000|2022-08-08 11:05:00|8229.5|8224.5|8228.5|8223.5|8232|8227|8228.5|8223.5|54
1659957000000|2022-08-08 11:10:00|8229|8224|8227.5|8222.5|8229|8224|8225.5|8220.5|42
1659957300000|2022-08-08 11:15:00|8228|8223|8226|8221|8229|8224|8224|8219|27
1659957600000|2022-08-08 11:20:00|8226.5|8221.5|8226.5|8221.5|8229|8224|8225|8220|21
1659957900000|2022-08-08 11:25:00|8226|8221|8227.5|8222.5|8230|8225|8225.5|8220.5|24
1659958200000|2022-08-08 11:30:00|8228|8223|8232|8227|8232.5|8227.5|8228|8223|37
1659958500000|2022-08-08 11:35:00|8232.5|8227.5|8233|8228|8234|8229|8232|8227|18
1659958800000|2022-08-08 11:40:00|8231.8|8226.8|8231.8|8226.8|8232.3|8227.3|8230.8|8225.8|17
1659959100000|2022-08-08 11:45:00|8232.3|8227.3|8235.8|8230.8|8235.8|8230.8|8231.8|8226.8|26
1659959400000|2022-08-08 11:50:00|8236.3|8231.3|8241.8|8236.8|8242.3|8237.3|8235.8|8230.8|37
1659959700000|2022-08-08 11:55:00|8240.8|8235.8|8234.8|8229.8|8240.8|8235.8|8232.3|8227.3|20
1659960000000|2022-08-08 12:00:00|8236.3|8231.3|8239.3|8234.3|8239.3|8234.3|8232.8|8227.8|20
1659960300000|2022-08-08 12:05:00|8239.8|8234.8|8243.3|8238.3|8244.8|8239.8|8239.8|8234.8|32
1659960600000|2022-08-08 12:10:00|8242.8|8237.8|8239.3|8234.3|8243.3|8238.3|8238.3|8233.3|26
1659960900000|2022-08-08 12:15:00|8239.8|8234.8|8235.3|8230.3|8240.3|8235.3|8234.8|8229.8|9
1659961200000|2022-08-08 12:20:00|8235.8|8230.8|8239.3|8234.3|8240.8|8235.8|8234.8|8229.8|28
1659961500000|2022-08-08 12:25:00|8239.8|8234.8|8247.8|8242.8|8247.8|8242.8|8237.8|8232.8|61
1659961800000|2022-08-08 12:30:00|8248.8|8243.8|8248.8|8243.8|8249.8|8244.8|8246.8|8241.8|92
1659962100000|2022-08-08 12:35:00|8249.3|8244.3|8251.3|8246.3|8251.3|8246.3|8246.8|8241.8|34
1659962400000|2022-08-08 12:40:00|8250.8|8245.8|8250.8|8245.8|8253.8|8248.8|8248.8|8243.8|31
1659962700000|2022-08-08 12:45:00|8251.3|8246.3|8249.8|8244.8|8251.8|8246.8|8246.3|8241.3|37
1659963000000|2022-08-08 12:50:00|8250.3|8245.3|8256.8|8251.8|8256.8|8251.8|8249.8|8244.8|32
1659963300000|2022-08-08 12:55:00|8257.3|8252.3|8259.8|8254.8|8261.3|8256.3|8254.8|8249.8|145
1659963600000|2022-08-08 13:00:00|8259.3|8254.3|8252.3|8247.3|8261.8|8256.8|8252.3|8247.3|66
1659963900000|2022-08-08 13:05:00|8252.8|8247.8|8259.3|8254.3|8259.3|8254.3|8252.8|8247.8|40
1659964200000|2022-08-08 13:10:00|8258.8|8253.8|8264.8|8259.8|8265.8|8260.8|8258.8|8253.8|57
1659964500000|2022-08-08 13:15:00|8264.3|8259.3|8270.3|8265.3|8270.3|8265.3|8264.3|8259.3|43
1659964800000|2022-08-08 13:20:00|8270.8|8265.8|8269.3|8264.3|8270.8|8265.8|8267.8|8262.8|69
1659965100000|2022-08-08 13:25:00|8269.8|8264.8|8262.8|8257.8|8269.8|8264.8|8262.8|8257.8|50
1659965400000|2022-08-08 13:30:00|8263.3|8258.3|8272.8|8267.8|8272.8|8267.8|8263.3|8258.3|183
1659965700000|2022-08-08 13:35:00|8273.3|8268.3|8288.3|8283.3|8288.8|8283.8|8273.3|8268.3|175
1659966000000|2022-08-08 13:40:00|8288.8|8283.8|8291.3|8286.3|8296.3|8291.3|8288.8|8283.8|164
1659966300000|2022-08-08 13:45:00|8291.8|8286.8|8288.3|8283.3|8292.3|8287.3|8286.3|8281.3|118
1659966600000|2022-08-08 13:50:00|8288.8|8283.8|8283.8|8278.8|8288.8|8283.8|8281.3|8276.3|65
1659966900000|2022-08-08 13:55:00|8284.3|8279.3|8283.3|8278.3|8289.3|8284.3|8281.3|8276.3|83
1659967200000|2022-08-08 14:00:00|8284.3|8279.3|8292.8|8287.8|8293.3|8288.3|8282.8|8277.8|101
1659967500000|2022-08-08 14:05:00|8292.3|8287.3|8284.3|8279.3|8293.3|8288.3|8281.3|8276.3|97
1659967800000|2022-08-08 14:10:00|8284.2|8279.2|8286.7|8281.7|8289.2|8284.2|8283.2|8278.2|89
1659968100000|2022-08-08 14:15:00|8287.2|8282.2|8288.2|8283.2|8290.2|8285.2|8284.7|8279.7|42
1659968400000|2022-08-08 14:20:00|8288.7|8283.7|8289.2|8284.2|8291.7|8286.7|8288.2|8283.2|89
1659968700000|2022-08-08 14:25:00|8289.7|8284.7|8292.2|8287.2|8292.2|8287.2|8287.2|8282.2|55
1659969000000|2022-08-08 14:30:00|8291.7|8286.7|8292.2|8287.2|8296.2|8291.2|8291.7|8286.7|71
1659969300000|2022-08-08 14:35:00|8292.7|8287.7|8289.7|8284.7|8293.2|8288.2|8288.2|8283.2|79
1659969600000|2022-08-08 14:40:00|8290.7|8285.7|8286.7|8281.7|8290.7|8285.7|8284.7|8279.7|69
1659969900000|2022-08-08 14:45:00|8285.7|8280.7|8285.2|8280.2|8287.2|8282.2|8281.7|8276.7|90
1659970200000|2022-08-08 14:50:00|8285.7|8280.7|8284.2|8279.2|8287.7|8282.7|8284.2|8279.2|47
1659970500000|2022-08-08 14:55:00|8283.7|8278.7|8281.2|8276.2|8286.2|8281.2|8281.2|8276.2|58
1659970800000|2022-08-08 15:00:00|8281.7|8276.7|8280.2|8275.2|8284.7|8279.7|8277.2|8272.2|113
1659971100000|2022-08-08 15:05:00|8279.7|8274.7|8284.2|8279.2|8284.2|8279.2|8277.2|8272.2|76
1659971400000|2022-08-08 15:10:00|8284.7|8279.7|8278.7|8273.7|8284.7|8279.7|8278.2|8273.2|61
1659971700000|2022-08-08 15:15:00|8278.2|8273.2|8274.7|8269.7|8278.2|8273.2|8271.7|8266.7|149
1659972000000|2022-08-08 15:20:00|8274.2|8269.2|8273.7|8268.7|8278.7|8273.7|8273.7|8268.7|75
1659972300000|2022-08-08 15:25:00|8274.7|8269.7|8277.7|8272.7|8277.7|8272.7|8271.7|8266.7|281
1659972600000|2022-08-08 15:30:00|8278.2|8272.2|8277.2|8270.2|8286.2|8279.2|8276.2|8269.2|393
1659972900000|2022-08-08 15:35:00|8274.2|8268.2|8266.2|8260.2|8281.2|8274.2|8265.2|8258.2|106
1659973200000|2022-08-08 15:40:00|8267.2|8259.2|8268.2|8261.2|8271.2|8264.2|8262.2|8255.2|55
1659973500000|2022-08-08 15:45:00|8267.2|8262.2|8268.2|8261.2|8271.2|8264.2|8265.2|8259.2|137
1659973800000|2022-08-08 15:50:00|8269.2|8262.2|8274.2|8268.2|8274.2|8268.2|8268.2|8262.2|20
1659974100000|2022-08-08 15:55:00|8273.2|8267.2|8270.2|8263.2|8274.2|8268.2|8269.2|8263.2|24
1659974400000|2022-08-08 16:00:00|8269.2|8264.2|8267.2|8261.2|8271.2|8265.2|8266.2|8260.2|11
1659974700000|2022-08-08 16:05:00|8266.2|8260.2|8259.2|8252.2|8267.2|8260.2|8257.2|8251.2|47
1659975000000|2022-08-08 16:10:00|8260.2|8253.2|8254.2|8248.2|8260.2|8254.2|8254.2|8248.2|22
1659975300000|2022-08-08 16:15:00|8255.2|8249.2|8251.2|8244.2|8256.2|8250.2|8247.2|8240.2|23
1659975600000|2022-08-08 16:20:00|8253.2|8245.2|8266.2|8259.2|8267.2|8259.2|8253.2|8245.2|27
1659975900000|2022-08-08 16:25:00|8267.2|8260.2|8255.2|8248.2|8268.2|8261.2|8253.2|8246.2|31
1659976200000|2022-08-08 16:30:00|8254.2|8247.2|8255.2|8248.2|8256.2|8250.2|8252.2|8245.2|7
1659976500000|2022-08-08 16:35:00|8256.2|8249.2|8254.2|8247.2|8256.2|8249.2|8250.2|8243.2|7
1659976800000|2022-08-08 16:40:00|8255.2|8248.2|8260.2|8253.2|8261.2|8254.2|8254.2|8248.2|5
1659977100000|2022-08-08 16:45:00|8261.2|8254.2|8262.2|8255.2|8262.2|8255.2|8256.2|8250.2|7
1659977400000|2022-08-08 16:50:00|8263.2|8256.2|8267.2|8261.2|8267.2|8261.2|8262.2|8256.2|2
1659977700000|2022-08-08 16:55:00|8266.2|8260.2|8262.2|8254.2|8267.2|8260.2|8258.2|8252.2|20
1659978000000|2022-08-08 17:00:00|8261.2|8255.2|8259.2|8251.2|8263.2|8255.2|8257.2|8250.2|1
1659978300000|2022-08-08 17:05:00|8258.2|8250.2|8264.2|8256.2|8268.2|8261.2|8258.2|8250.2|2
1659978600000|2022-08-08 17:10:00|8263.2|8257.2|8265.2|8257.2|8266.2|8259.2|8261.2|8253.2|1
1659978900000|2022-08-08 17:15:00|8264.2|8256.2|8266.2|8258.2|8268.2|8261.2|8264.2|8256.2|6
1659979200000|2022-08-08 17:20:00|8265.2|8257.2|8265.2|8257.2|8265.2|8257.2|8258.2|8250.2|2
1659979500000|2022-08-08 17:25:00|8266.2|8258.2|8254.2|8247.2|8267.2|8259.2|8254.2|8247.2|5
1659979800000|2022-08-08 17:30:00|8255.2|8248.2|8258.2|8250.2|8261.2|8253.2|8254.2|8248.2|12
1659980100000|2022-08-08 17:35:00|8257.2|8249.2|8255.2|8248.2|8258.2|8251.2|8253.2|8246.2|42
1659980400000|2022-08-08 17:40:00|8258.2|8247.2|8262.2|8254.2|8262.2|8255.2|8256.2|8247.2|4
1659980700000|2022-08-08 17:45:00|8261.2|8253.2|8264.2|8257.2|8265.2|8257.2|8261.2|8253.2|2
1659981000000|2022-08-08 17:50:00|8265.2|8259.2|8274.2|8267.2|8274.2|8268.2|8264.2|8258.2|47
1659981300000|2022-08-08 17:55:00|8273.2|8268.2|8272.6|8260.6|8274.2|8268.2|8266.2|8258.2|13
1659981600000|2022-08-08 18:00:00|8270.5|8258.5|8259.2|8247.2|8272.6|8260.6|8259.2|8247.2|0
1659981900000|2022-08-08 18:05:00|8260.3|8248.3|8265.9|8253.9|8265.9|8253.9|8254.7|8242.7|0
1659982200000|2022-08-08 18:10:00|8265.8|8253.8|8259.2|8247.2|8265.9|8253.9|8259.2|8247.2|0
1659982500000|2022-08-08 18:15:00|8259.3|8247.3|8261.2|8249.2|8261.5|8249.5|8254.5|8242.5|0
1659982800000|2022-08-08 18:20:00|8261.1|8249.1|8258.9|8246.9|8261.2|8249.2|8256.7|8244.7|0
1659983100000|2022-08-08 18:25:00|8259|8247|8259|8247|8263.3|8251.3|8256.6|8244.6|0
1659983400000|2022-08-08 18:30:00|8258.9|8246.9|8261.1|8249.1|8263.3|8251.3|8256.6|8244.6|0
1659983700000|2022-08-08 18:35:00|8259|8247|8254.1|8242.1|8260.3|8248.3|8251.9|8239.9|0
1659984000000|2022-08-08 18:40:00|8254.2|8242.2|8254.1|8242.1|8258.6|8246.6|8251.9|8239.9|0
1659984300000|2022-08-08 18:45:00|8254.2|8242.2|8254.1|8242.1|8258.5|8246.5|8249.7|8237.7|0
1659984600000|2022-08-08 18:50:00|8254|8242|8247.3|8235.3|8254.1|8242.1|8247.3|8235.3|0
1659984900000|2022-08-08 18:55:00|8247.4|8235.4|8255.6|8243.6|8258.4|8246.4|8247.3|8235.3|0
1659985200000|2022-08-08 19:00:00|8257.7|8245.7|8260|8248|8262.2|8250.2|8255.6|8243.6|0
1659985500000|2022-08-08 19:05:00|8262.1|8250.1|8257.8|8245.8|8262.2|8250.2|8255.6|8243.6|0
1659985800000|2022-08-08 19:10:00|8257.9|8245.9|8261|8249|8263.2|8251.2|8255.5|8243.5|0
1659986100000|2022-08-08 19:15:00|8260.9|8248.9|8257.7|8245.7|8261.1|8249.1|8253.2|8241.2|0
1659986400000|2022-08-08 19:20:00|8257.8|8245.8|8262.2|8250.2|8264.4|8252.4|8255.5|8243.5|0
1659986700000|2022-08-08 19:25:00|8262.1|8250.1|8262.2|8250.2|8266.6|8254.6|8260|8248|0
1659987000000|2022-08-08 19:30:00|8262.1|8250.1|8262.3|8250.3|8262.4|8250.4|8257.7|8245.7|0
1659987300000|2022-08-08 19:35:00|8262.4|8250.4|8262.4|8250.4|8264.6|8252.6|8260.1|8248.1|0
1659987600000|2022-08-08 19:40:00|8262.5|8250.5|8266.8|8254.8|8266.9|8254.9|8262.4|8250.4|0
1659987900000|2022-08-08 19:45:00|8266.9|8254.9|8262.4|8250.4|8266.9|8254.9|8262.4|8250.4|0
1659988200000|2022-08-08 19:50:00|8262.5|8250.5|8267|8255|8267.2|8255.2|8262.5|8250.5|0
1659988500000|2022-08-08 19:55:00|8266.9|8254.9|8264.7|8252.7|8271.2|8259.2|8264.7|8252.7|0
1659988800000|2022-08-08 20:00:00|8265.8|8253.8|8267.8|8255.8|8272|8260|8263.4|8251.4|0
1659989100000|2022-08-08 20:05:00|8267.9|8255.9|8270.9|8258.9|8270.9|8258.9|8267.8|8255.8|0
1659989400000|2022-08-08 20:10:00|8270.5|8258.5|8271.6|8259.6|8272.5|8260.5|8269.6|8257.6|0
1659989700000|2022-08-08 20:15:00|8270.9|8258.9|8270.5|8258.5|8271.6|8259.6|8270.5|8258.5|0
1659990000000|2022-08-08 20:20:00|8270.7|8258.7|8270.9|8258.9|8272.5|8260.5|8270.5|8258.5|0
1659990300000|2022-08-08 20:25:00|8271.1|8259.1|8270.5|8258.5|8271.6|8259.6|8270|8258|0
1659990600000|2022-08-08 20:30:00|8270.9|8258.9|8272.5|8260.5|8272.9|8260.9|8270.9|8258.9|0
1659990900000|2022-08-08 20:35:00|8272.9|8260.9|8272.9|8260.9|8273.4|8261.4|8272.9|8260.9|0
1659991200000|2022-08-08 20:40:00|8273.4|8261.4|8273.8|8261.8|8273.8|8261.8|8272.9|8260.9|0
1659991500000|2022-08-08 20:45:00|8274.2|8262.2|8273.8|8261.8|8274.7|8262.7|8272.9|8260.9|0
1659991800000|2022-08-08 20:50:00|8274|8262|8276|8264|8276|8264|8273.8|8261.8|0
1659992100000|2022-08-08 20:55:00|8275.6|8263.6|8281.4|8269.4|8282.6|8270.6|8275.6|8263.6|0
1659992400000|2022-08-08 21:00:00|8281.7|8269.7|8280.8|8268.8|8282.5|8270.5|8280.5|8268.5|0
1659992700000|2022-08-08 21:05:00|8280.7|8268.7|8288.9|8276.9|8288.9|8276.9|8279.7|8267.7|0
1659993000000|2022-08-08 21:10:00|8288.7|8276.7|8296.2|8284.2|8296.2|8284.2|8288.5|8276.5|0
1659993300000|2022-08-08 21:15:00|8295.7|8283.7|8296.8|8284.8|8297.1|8285.1|8295.5|8283.5|0
1659993600000|2022-08-08 21:20:00|8297|8285|8290.9|8278.9|8297.9|8285.9|8290.9|8278.9|0
1659993900000|2022-08-08 21:25:00|8291.1|8279.1|8290.2|8278.2|8291.3|8279.3|8290.2|8278.2|0
1659994200000|2022-08-08 21:30:00|8290|8278|8288.5|8276.5|8290|8278|8288.5|8276.5|0
1659994500000|2022-08-08 21:35:00|8289|8277|8286.4|8274.4|8289.4|8277.4|8286.2|8274.2|0
1659994800000|2022-08-08 21:40:00|8286.5|8274.5|8286.3|8274.3|8286.5|8274.5|8285.6|8273.6|0
1659995100000|2022-08-08 21:45:00|8286.5|8274.5|8285.4|8273.4|8286.5|8274.5|8285.4|8273.4|0
1659995400000|2022-08-08 21:50:00|8283.3|8271.3|8285.2|8273.2|8285.2|8273.2|8282.8|8270.8|0
1659995700000|2022-08-08 21:55:00|8285|8273|8283.8|8271.8|8285.4|8273.4|8283|8271|0
1659996000000|2022-08-08 22:00:00|8283.7|8271.7|8278.3|8266.3|8283.7|8271.7|8277.4|8265.4|0
1659996300000|2022-08-08 22:05:00|8277.9|8265.9|8276.1|8264.1|8277.9|8265.9|8275.7|8263.7|0
1659996600000|2022-08-08 22:10:00|8276.3|8264.3|8277.9|8265.9|8280.1|8268.1|8276.3|8264.3|0
1659996900000|2022-08-08 22:15:00|8278.3|8266.3|8277.4|8265.4|8278.3|8266.3|8277|8265|0
1659997200000|2022-08-08 22:20:00|8277.9|8265.9|8276.5|8264.5|8277.9|8265.9|8275.2|8263.2|0
1659997500000|2022-08-08 22:25:00|8276.1|8264.1|8276.5|8264.5|8277.4|8265.4|8276.1|8264.1|0
1659997800000|2022-08-08 22:30:00|8276.6|8264.6|8276.1|8264.1|8277|8265|8276.1|8264.1|0
1659998100000|2022-08-08 22:35:00|8276.5|8264.5|8275.9|8263.9|8276.5|8264.5|8275.7|8263.7|0
1659998400000|2022-08-08 22:40:00|8276.1|8264.1|8275.2|8263.2|8276.1|8264.1|8274.8|8262.8|0
1659998700000|2022-08-08 22:45:00|8274.8|8262.8|8275.7|8263.7|8276.5|8264.5|8274.8|8262.8|0
1659999000000|2022-08-08 22:50:00|8275.9|8263.9|8275.7|8263.7|8276.5|8264.5|8275.7|8263.7|0
1659999300000|2022-08-08 22:55:00|8275.6|8263.6|8275.7|8263.7|8276.1|8264.1|8275.2|8263.2|0
1659999600000|2022-08-08 23:00:00|8275.6|8263.6|8273.5|8261.5|8276.1|8264.1|8272.4|8260.4|0
1659999900000|2022-08-08 23:05:00|8274.4|8262.4|8280.6|8268.6|8281|8269|8274.4|8262.4|0
1660000200000|2022-08-08 23:10:00|8280.3|8268.3|8287|8275|8288.3|8276.3|8280.1|8268.1|0
1660000500000|2022-08-08 23:15:00|8286.5|8274.5|8285.4|8273.4|8287.4|8275.4|8285|8273|0
1660000800000|2022-08-08 23:20:00|8285.2|8273.2|8285.9|8273.9|8285.9|8273.9|8284.6|8272.6|0
1660001100000|2022-08-08 23:25:00|8286.5|8274.5|8287.4|8275.4|8287.4|8275.4|8285.4|8273.4|0
1660001400000|2022-08-08 23:30:00|8287|8275|8287.2|8275.2|8289.6|8277.6|8286.5|8274.5|0
1660001700000|2022-08-08 23:35:00|8287.4|8275.4|8290.1|8278.1|8291.4|8279.4|8286.5|8274.5|0
1660002000000|2022-08-08 23:40:00|8290.3|8278.3|8288.8|8276.8|8290.5|8278.5|8288.3|8276.3|0
1660002300000|2022-08-08 23:45:00|8288.7|8276.7|8287.9|8275.9|8290.5|8278.5|8285.9|8273.9|0
1660002600000|2022-08-08 23:50:00|8287.4|8275.4|8285.4|8273.4|8287.9|8275.9|8285.4|8273.4|0
1660002900000|2022-08-08 23:55:00|8285.5|8273.5|8284.8|8272.8|8285.9|8273.9|8283.3|8271.3|0
1660003200000|2022-08-09 00:00:00|8284.4|8272.4|8285.3|8273.3|8285.7|8273.7|8283.3|8271.3|0
1660003500000|2022-08-09 00:05:00|8285.5|8273.5|8280.2|8268.2|8285.7|8273.7|8278.4|8266.4|0
1660003800000|2022-08-09 00:10:00|8279.8|8267.8|8288|8276|8288.7|8276.7|8279.5|8267.5|0
1660004100000|2022-08-09 00:15:00|8287.6|8275.6|8293.1|8281.1|8293.1|8281.1|8280.1|8268.1|0
1660004400000|2022-08-09 00:20:00|8292|8280|8286.5|8274.5|8293.1|8281.1|8286.5|8274.5|0
1660004700000|2022-08-09 00:25:00|8285.5|8273.5|8288.7|8276.7|8288.7|8276.7|8284.3|8272.3|0
1660005000000|2022-08-09 00:30:00|8286.6|8274.6|8284.4|8272.4|8286.6|8274.6|8284.4|8272.4|0
1660005300000|2022-08-09 00:35:00|8284.3|8272.3|8282.2|8270.2|8285.5|8273.5|8282.2|8270.2|0
1660005600000|2022-08-09 00:40:00|8284.3|8272.3|8282.1|8270.1|8284.3|8272.3|8282.1|8270.1|0
1660005900000|2022-08-09 00:45:00|8280|8268|8275.6|8263.6|8280|8268|8275.6|8263.6|0
1660006200000|2022-08-09 00:50:00|8277.8|8265.8|8277.8|8265.8|8280|8268|8277.7|8265.7|0
1660006500000|2022-08-09 00:55:00|8277.7|8265.7|8275.5|8263.5|8277.8|8265.8|8275.5|8263.5|0
1660006800000|2022-08-09 01:00:00|8276.6|8264.6|8275.5|8263.5|8277.7|8265.7|8273.3|8261.3|0
1660007100000|2022-08-09 01:05:00|8274.4|8262.4|8273.3|8261.3|8275.5|8263.5|8271|8259|0
1660007400000|2022-08-09 01:10:00|8272.2|8260.2|8273.3|8261.3|8273.3|8261.3|8271.1|8259.1|0
1660007700000|2022-08-09 01:15:00|8272.2|8260.2|8271.1|8259.1|8273.3|8261.3|8271.1|8259.1|0
1660008000000|2022-08-09 01:20:00|8270|8258|8264.6|8252.6|8271.1|8259.1|8264.6|8252.6|0
1660008300000|2022-08-09 01:25:00|8262.4|8250.4|8268.9|8256.9|8269|8257|8262.4|8250.4|0
1660008600000|2022-08-09 01:30:00|8267.9|8255.9|8267.9|8255.9|8269|8257|8264.6|8252.6|0
1660008900000|2022-08-09 01:35:00|8266.8|8254.8|8264.6|8252.6|8266.8|8254.8|8262.4|8250.4|0
1660009200000|2022-08-09 01:40:00|8262.4|8250.4|8262.3|8250.3|8262.4|8250.4|8260.2|8248.2|0
1660009500000|2022-08-09 01:45:00|8260.2|8248.2|8261.3|8249.3|8262.3|8250.3|8260.1|8248.1|0
1660009800000|2022-08-09 01:50:00|8260.2|8248.2|8262.4|8250.4|8262.5|8250.5|8260.2|8248.2|0
1660010100000|2022-08-09 01:55:00|8260.3|8248.3|8258.1|8246.1|8260.3|8248.3|8258|8246|0
1660010400000|2022-08-09 02:00:00|8260.2|8248.2|8262.5|8250.5|8264.6|8252.6|8260.2|8248.2|0
1660010700000|2022-08-09 02:05:00|8260.4|8248.4|8264.7|8252.7|8266.9|8254.9|8260.4|8248.4|0
1660011000000|2022-08-09 02:10:00|8262.6|8250.6|8262.6|8250.6|8264.7|8252.7|8262.5|8250.5|0
1660011300000|2022-08-09 02:15:00|8264.7|8252.7|8264.7|8252.7|8264.7|8252.7|8262.5|8250.5|0
1660011600000|2022-08-09 02:20:00|8264.8|8252.8|8266.8|8254.8|8266.9|8254.9|8264.8|8252.8|0
1660011900000|2022-08-09 02:25:00|8269|8257|8269|8257|8269|8257|8266.8|8254.8|0
1660012200000|2022-08-09 02:30:00|8267.9|8255.9|8266.8|8254.8|8269|8257|8266.8|8254.8|0
1660012500000|2022-08-09 02:35:00|8269|8257|8266.7|8254.7|8269|8257|8264.6|8252.6|0
1660012800000|2022-08-09 02:40:00|8268.9|8256.9|8268.9|8256.9|8268.9|8256.9|8266.7|8254.7|0
1660013100000|2022-08-09 02:45:00|8267.9|8255.9|8266.8|8254.8|8269|8257|8266.8|8254.8|0
1660013400000|2022-08-09 02:50:00|8265.7|8253.7|8264.6|8252.6|8266.8|8254.8|8264.6|8252.6|0
1660013700000|2022-08-09 02:55:00|8266.8|8254.8|8266.9|8254.9|8266.9|8254.9|8266.7|8254.7|0
1660014000000|2022-08-09 03:00:00|8266.8|8254.8|8271.2|8259.2|8271.2|8259.2|8266.8|8254.8|0
1660014300000|2022-08-09 03:05:00|8270.1|8258.1|8271.1|8259.1|8271.2|8259.2|8269|8257|0
1660014600000|2022-08-09 03:10:00|8269|8257|8275.6|8263.6|8277.8|8265.8|8269|8257|0
1660014900000|2022-08-09 03:15:00|8277.8|8265.8|8277.8|8265.8|8277.8|8265.8|8275.6|8263.6|0
1660015200000|2022-08-09 03:20:00|8279.9|8267.9|8282.1|8270.1|8282.1|8270.1|8279.9|8267.9|0
1660015500000|2022-08-09 03:25:00|8280|8268|8277.8|8265.8|8282.1|8270.1|8277.8|8265.8|0
1660015800000|2022-08-09 03:30:00|8279.9|8267.9|8282.2|8270.2|8282.2|8270.2|8277.8|8265.8|0
1660016100000|2022-08-09 03:35:00|8282.1|8270.1|8280.1|8268.1|8282.2|8270.2|8280|8268|0
1660016400000|2022-08-09 03:40:00|8280|8268|8282.2|8270.2|8282.2|8270.2|8280|8268|0
1660016700000|2022-08-09 03:45:00|8282.3|8270.3|8283.3|8271.3|8284.4|8272.4|8282.2|8270.2|0
1660017000000|2022-08-09 03:50:00|8284.3|8272.3|8282.2|8270.2|8285.4|8273.4|8282.2|8270.2|0
1660017300000|2022-08-09 03:55:00|8281.1|8269.1|8282.2|8270.2|8282.2|8270.2|8280|8268|0
1660017600000|2022-08-09 04:00:00|8283.3|8271.3|8280|8268|8284.4|8272.4|8280|8268|0
1660017900000|2022-08-09 04:05:00|8281.1|8269.1|8282.2|8270.2|8282.2|8270.2|8280|8268|0
1660018200000|2022-08-09 04:10:00|8280|8268|8280|8268|8281.1|8269.1|8280|8268|0
1660018500000|2022-08-09 04:15:00|8277.8|8265.8|8280|8268|8280|8268|8277.8|8265.8|0
1660018800000|2022-08-09 04:20:00|8279.9|8267.9|8277.8|8265.8|8279.9|8267.9|8277.8|8265.8|0
1660019100000|2022-08-09 04:25:00|8275.6|8263.6|8275.6|8263.6|8275.7|8263.7|8275.6|8263.6|0
1660019400000|2022-08-09 04:30:00|8275.7|8263.7|8275.6|8263.6|8275.7|8263.7|8275.6|8263.6|0
1660019700000|2022-08-09 04:35:00|8275.7|8263.7|8275.6|8263.6|8277.8|8265.8|8275.6|8263.6|0
1660020000000|2022-08-09 04:40:00|8275.7|8263.7|8275.7|8263.7|8277.8|8265.8|8275.6|8263.6|0
1660020300000|2022-08-09 04:45:00|8273.5|8261.5|8275.7|8263.7|8275.7|8263.7|8273.5|8261.5|0
1660020600000|2022-08-09 04:50:00|8277.8|8265.8|8277.9|8265.9|8277.9|8265.9|8277.8|8265.8|0
1660020900000|2022-08-09 04:55:00|8277.8|8265.8|8275.7|8263.7|8277.8|8265.8|8275.7|8263.7|0
1660021200000|2022-08-09 05:00:00|8273.5|8261.5|8269.1|8257.1|8275.7|8263.7|8269.1|8257.1|0
1660021500000|2022-08-09 05:05:00|8267|8255|8273.5|8261.5|8273.5|8261.5|8267|8255|0
1660021800000|2022-08-09 05:10:00|8272.4|8260.4|8271.4|8259.4|8275.7|8263.7|8271.3|8259.3|0
1660022100000|2022-08-09 05:15:00|8271.3|8259.3|8273.5|8261.5|8273.5|8261.5|8271.3|8259.3|0
1660022400000|2022-08-09 05:20:00|8271.3|8259.3|8273.5|8261.5|8274.6|8262.6|8271.3|8259.3|0
1660022700000|2022-08-09 05:25:00|8274.6|8262.6|8275.7|8263.7|8275.7|8263.7|8273.5|8261.5|0
1660023000000|2022-08-09 05:30:00|8274.6|8262.6|8273.6|8261.6|8277.9|8265.9|8273.5|8261.5|0
1660023300000|2022-08-09 05:35:00|8273.5|8261.5|8271.4|8259.4|8275.7|8263.7|8271.3|8259.3|0
1660023600000|2022-08-09 05:40:00|8273.5|8261.5|8275.7|8263.7|8275.7|8263.7|8271.4|8259.4|0
1660023900000|2022-08-09 05:45:00|8276.8|8264.8|8275.7|8263.7|8276.8|8264.8|8273.5|8261.5|0
1660024200000|2022-08-09 05:50:00|8274.6|8262.6|8271.4|8259.4|8274.6|8262.6|8271.4|8259.4|0
1660024500000|2022-08-09 05:55:00|8269.2|8257.2|8267.1|8255.1|8269.3|8257.3|8267.1|8255.1|0
1660024800000|2022-08-09 06:00:00|8269.2|8257.2|8261.7|8256.7|8269.2|8260.7|8254.7|8249.7|47
1660025100000|2022-08-09 06:05:00|8261.2|8256.2|8254.2|8249.2|8261.2|8256.2|8254.2|8249.2|15
1660025400000|2022-08-09 06:10:00|8255.7|8250.7|8260.2|8255.2|8261.2|8256.2|8254.7|8249.7|10
1660025700000|2022-08-09 06:15:00|8262.2|8257.2|8264.2|8259.2|8265.2|8260.2|8261.7|8256.7|6
1660026000000|2022-08-09 06:20:00|8266.7|8261.7|8258.7|8253.7|8266.7|8261.7|8258.2|8253.2|6
1660026300000|2022-08-09 06:25:00|8258.2|8253.2|8257.7|8252.7|8258.7|8253.7|8257.2|8252.2|0
1660026600000|2022-08-09 06:30:00|8256.7|8251.7|8257.2|8252.2|8259.2|8254.2|8256.7|8251.7|3
1660026900000|2022-08-09 06:35:00|8256.7|8251.7|8257.2|8252.2|8258.2|8253.2|8255.2|8250.2|5
1660027200000|2022-08-09 06:40:00|8257.7|8252.7|8257.2|8252.2|8257.7|8252.7|8257.2|8252.2|0
1660027500000|2022-08-09 06:45:00|8256.7|8251.7|8256.7|8251.7|8259.7|8254.7|8254.2|8249.2|12
1660027800000|2022-08-09 06:50:00|8257.2|8252.2|8261.2|8256.2|8264.7|8259.7|8257.2|8252.2|3
1660028100000|2022-08-09 06:55:00|8261.7|8256.7|8263.7|8258.7|8266.2|8261.2|8261.7|8256.7|21
1660028400000|2022-08-09 07:00:00|8264.7|8259.7|8261.7|8256.7|8266.7|8261.7|8249.7|8244.7|451
1660028700000|2022-08-09 07:05:00|8261.2|8256.2|8270.2|8265.2|8277.2|8272.2|8261.2|8256.2|273
1660029000000|2022-08-09 07:10:00|8270.7|8265.7|8271.2|8266.2|8274.2|8269.2|8264.2|8259.2|163
1660029300000|2022-08-09 07:15:00|8272.2|8267.2|8274.2|8269.2|8282.7|8277.7|8270.7|8265.7|188
1660029600000|2022-08-09 07:20:00|8274.7|8269.7|8273.7|8268.7|8278.7|8273.7|8268.2|8263.2|114
1660029900000|2022-08-09 07:25:00|8272.7|8267.7|8280.7|8275.7|8280.7|8275.7|8271.2|8266.2|70
1660030200000|2022-08-09 07:30:00|8280.2|8275.2|8284.7|8279.7|8284.7|8279.7|8276.7|8271.7|102
1660030500000|2022-08-09 07:35:00|8284.2|8279.2|8286.2|8281.2|8289.2|8284.2|8281.7|8276.7|87
1660030800000|2022-08-09 07:40:00|8288.6|8283.6|8283.6|8278.6|8289.1|8284.1|8280.1|8275.1|50
1660031100000|2022-08-09 07:45:00|8284.1|8279.1|8283.6|8278.6|8284.6|8279.6|8279.1|8274.1|46
1660031400000|2022-08-09 07:50:00|8284.6|8279.6|8283.6|8278.6|8284.6|8279.6|8278.6|8273.6|41
1660031700000|2022-08-09 07:55:00|8283.1|8278.1|8282.1|8277.1|8285.6|8280.6|8281.1|8276.1|65
1660032000000|2022-08-09 08:00:00|8282.6|8277.6|8285.6|8280.6|8287.6|8282.6|8279.1|8274.1|53
1660032300000|2022-08-09 08:05:00|8284.6|8279.6|8275.1|8270.1|8286.6|8281.6|8273.6|8268.6|87
1660032600000|2022-08-09 08:10:00|8274.6|8269.6|8280.1|8275.1|8281.1|8276.1|8274.1|8269.1|50
1660032900000|2022-08-09 08:15:00|8280.6|8275.6|8280.1|8275.1|8281.1|8276.1|8275.1|8270.1|54
1660033200000|2022-08-09 08:20:00|8280.6|8275.6|8292.1|8287.1|8292.1|8287.1|8280.1|8275.1|44
1660033500000|2022-08-09 08:25:00|8291.1|8286.1|8290.6|8285.6|8292.1|8287.1|8284.6|8279.6|55
1660033800000|2022-08-09 08:30:00|8291.1|8286.1|8297.1|8292.1|8298.1|8293.1|8286.1|8281.1|83
1660034100000|2022-08-09 08:35:00|8296.6|8291.6|8298.1|8293.1|8300.1|8295.1|8294.1|8289.1|71
1660034400000|2022-08-09 08:40:00|8297.6|8292.6|8296.6|8291.6|8299.1|8294.1|8294.6|8289.6|34
1660034700000|2022-08-09 08:45:00|8296.1|8291.1|8294.1|8289.1|8298.6|8293.6|8293.6|8288.6|64
1660035000000|2022-08-09 08:50:00|8295.1|8290.1|8294.1|8289.1|8295.6|8290.6|8290.1|8285.1|72
1660035300000|2022-08-09 08:55:00|8294.6|8289.6|8299.6|8294.6|8299.6|8294.6|8294.1|8289.1|61
1660035600000|2022-08-09 09:00:00|8299.1|8294.1|8302.1|8297.1|8302.1|8297.1|8297.1|8292.1|50
1660035900000|2022-08-09 09:05:00|8301.6|8296.6|8301.1|8296.1|8304.1|8299.1|8299.1|8294.1|85
1660036200000|2022-08-09 09:10:00|8301.6|8296.6|8299.6|8294.6|8304.1|8299.1|8299.1|8294.1|54
1660036500000|2022-08-09 09:15:00|8299.1|8294.1|8299.1|8294.1|8299.6|8294.6|8294.6|8289.6|59
1660036800000|2022-08-09 09:20:00|8298.6|8293.6|8295.1|8290.1|8299.1|8294.1|8291.6|8286.6|32
1660037100000|2022-08-09 09:25:00|8295.6|8290.6|8290.1|8285.1|8295.6|8290.6|8289.1|8284.1|54
1660037400000|2022-08-09 09:30:00|8289.6|8284.6|8289.1|8284.1|8290.1|8285.1|8283.6|8278.6|63
1660037700000|2022-08-09 09:35:00|8290.1|8285.1|8287.6|8282.6|8293.6|8288.6|8287.6|8282.6|39
1660038000000|2022-08-09 09:40:00|8287.1|8282.1|8284.1|8279.1|8287.1|8282.1|8279.1|8274.1|60
1660038300000|2022-08-09 09:45:00|8283.6|8278.6|8286.6|8281.6|8290.1|8285.1|8282.1|8277.1|36
1660038600000|2022-08-09 09:50:00|8287.1|8282.1|8282.1|8277.1|8287.6|8282.6|8280.1|8275.1|27
1660038900000|2022-08-09 09:55:00|8281.1|8276.1|8278.6|8273.6|8282.1|8277.1|8278.6|8273.6|47
1660039200000|2022-08-09 10:00:00|8278.1|8273.1|8284.6|8279.6|8284.6|8279.6|8276.6|8271.6|47
1660039500000|2022-08-09 10:05:00|8284.1|8279.1|8278.6|8273.6|8284.1|8279.1|8278.1|8273.1|49
1660039800000|2022-08-09 10:10:00|8279.1|8274.1|8275.6|8270.6|8280.1|8275.1|8275.6|8270.6|64
1660040100000|2022-08-09 10:15:00|8275.1|8270.1|8276.1|8271.1|8277.1|8272.1|8271.1|8266.1|84
1660040400000|2022-08-09 10:20:00|8275.6|8270.6|8271.6|8266.6|8276.1|8271.1|8270.6|8265.6|84
1660040700000|2022-08-09 10:25:00|8272.1|8267.1|8273.6|8268.6|8274.6|8269.6|8269.1|8264.1|93
1660041000000|2022-08-09 10:30:00|8273.1|8268.1|8269.6|8264.6|8273.1|8268.1|8269.1|8264.1|67
1660041300000|2022-08-09 10:35:00|8269.1|8264.1|8268.1|8263.1|8269.1|8264.1|8262.1|8257.1|92
1660041600000|2022-08-09 10:40:00|8268.6|8263.6|8268.6|8263.6|8272.1|8267.1|8266.6|8261.6|35
1660041900000|2022-08-09 10:45:00|8269.1|8264.1|8269.6|8264.6|8271.1|8266.1|8266.6|8261.6|66
1660042200000|2022-08-09 10:50:00|8269.1|8264.1|8265.6|8260.6|8269.6|8264.6|8265.1|8260.1|46
1660042500000|2022-08-09 10:55:00|8266.1|8261.1|8272.6|8267.6|8272.6|8267.6|8264.1|8259.1|28
1660042800000|2022-08-09 11:00:00|8272.1|8267.1|8272.6|8267.6|8276.1|8271.1|8270.6|8265.6|25
1660043100000|2022-08-09 11:05:00|8272.1|8267.1|8267.1|8262.1|8272.1|8267.1|8267.1|8262.1|22
1660043400000|2022-08-09 11:10:00|8266.6|8261.6|8268.1|8263.1|8270.6|8265.6|8266.6|8261.6|15
1660043700000|2022-08-09 11:15:00|8267.1|8262.1|8270.6|8265.6|8271.6|8266.6|8267.1|8262.1|24
1660044000000|2022-08-09 11:20:00|8270.1|8265.1|8272.1|8267.1|8273.1|8268.1|8269.1|8264.1|22
1660044300000|2022-08-09 11:25:00|8271.1|8266.1|8272.1|8267.1|8272.1|8267.1|8267.1|8262.1|31
1660044600000|2022-08-09 11:30:00|8271.6|8266.6|8277.1|8272.1|8277.1|8272.1|8268.6|8263.6|20
1660044900000|2022-08-09 11:35:00|8276.6|8271.6|8277.6|8272.6|8278.1|8273.1|8275.1|8270.1|48
1660045200000|2022-08-09 11:40:00|8277|8272|8269|8264|8277.5|8272.5|8267.5|8262.5|82
1660045500000|2022-08-09 11:45:00|8269.5|8264.5|8274|8269|8275.5|8270.5|8269|8264|58
1660045800000|2022-08-09 11:50:00|8274.5|8269.5|8276.5|8271.5|8278|8273|8274.5|8269.5|35
1660046100000|2022-08-09 11:55:00|8275|8270|8276|8271|8277|8272|8274.5|8269.5|26
1660046400000|2022-08-09 12:00:00|8276.5|8271.5|8283|8278|8285|8280|8275|8270|54
1660046700000|2022-08-09 12:05:00|8282.5|8277.5|8281|8276|8282.5|8277.5|8279|8274|28
1660047000000|2022-08-09 12:10:00|8280.5|8275.5|8279|8274|8282|8277|8275|8270|47
1660047300000|2022-08-09 12:15:00|8279.5|8274.5|8278|8273|8282|8277|8278|8273|26
1660047600000|2022-08-09 12:20:00|8277.5|8272.5|8281|8276|8282|8277|8277.5|8272.5|34
1660047900000|2022-08-09 12:25:00|8280.5|8275.5|8278|8273|8282|8277|8277.5|8272.5|30
1660048200000|2022-08-09 12:30:00|8278.5|8273.5|8286|8281|8288|8283|8277|8272|54
1660048500000|2022-08-09 12:35:00|8285.5|8280.5|8290|8285|8291|8286|8285.5|8280.5|43
1660048800000|2022-08-09 12:40:00|8290.5|8285.5|8288|8283|8293.5|8288.5|8287|8282|37
1660049100000|2022-08-09 12:45:00|8287.5|8282.5|8288|8283|8290.5|8285.5|8287|8282|24
1660049400000|2022-08-09 12:50:00|8288.5|8283.5|8291.5|8286.5|8292|8287|8287|8282|24
1660049700000|2022-08-09 12:55:00|8292|8287|8292|8287|8294.5|8289.5|8291.5|8286.5|28
1660050000000|2022-08-09 13:00:00|8291.5|8286.5|8288.5|8283.5|8293|8288|8288.5|8283.5|24
1660050300000|2022-08-09 13:05:00|8289|8284|8292.5|8287.5|8293|8288|8288|8283|25
1660050600000|2022-08-09 13:10:00|8293|8288|8293|8288|8295.5|8290.5|8291|8286|49
1660050900000|2022-08-09 13:15:00|8292.5|8287.5|8290.5|8285.5|8292.5|8287.5|8287.5|8282.5|26
1660051200000|2022-08-09 13:20:00|8290|8285|8295|8290|8295.5|8290.5|8289.5|8284.5|38
1660051500000|2022-08-09 13:25:00|8294.5|8289.5|8298.5|8293.5|8299.5|8294.5|8293.5|8288.5|27
1660051800000|2022-08-09 13:30:00|8299|8294|8302|8297|8305|8300|8297|8292|175
1660052100000|2022-08-09 13:35:00|8302.5|8297.5|8322|8317|8322|8317|8302.5|8297.5|247
1660052400000|2022-08-09 13:40:00|8321.5|8316.5|8326.5|8321.5|8327|8322|8319.5|8314.5|107
1660052700000|2022-08-09 13:45:00|8326|8321|8320|8315|8329|8324|8314|8309|70
1660053000000|2022-08-09 13:50:00|8319.5|8314.5|8316|8311|8325|8320|8312.5|8307.5|90
1660053300000|2022-08-09 13:55:00|8315.5|8310.5|8324|8319|8324.5|8319.5|8313|8308|75
1660053600000|2022-08-09 14:00:00|8323.5|8318.5|8323.5|8318.5|8324.5|8319.5|8317|8312|96
1660053900000|2022-08-09 14:05:00|8324|8319|8323|8318|8326|8321|8321|8316|95
1660054200000|2022-08-09 14:10:00|8323.1|8318.1|8327.1|8322.1|8328.1|8323.1|8321.6|8316.6|72
1660054500000|2022-08-09 14:15:00|8326.6|8321.6|8328.1|8323.1|8330.1|8325.1|8325.6|8320.6|89
1660054800000|2022-08-09 14:20:00|8328.6|8323.6|8333.6|8328.6|8333.6|8328.6|8328.6|8323.6|120
1660055100000|2022-08-09 14:25:00|8334.1|8329.1|8342.1|8337.1|8342.6|8337.6|8334.1|8329.1|133
1660055400000|2022-08-09 14:30:00|8341.6|8336.6|8338.1|8333.1|8342.1|8337.1|8333.1|8328.1|139
1660055700000|2022-08-09 14:35:00|8337.6|8332.6|8339.1|8334.1|8339.1|8334.1|8332.1|8327.1|102
1660056000000|2022-08-09 14:40:00|8338.6|8333.6|8335.6|8330.6|8339.6|8334.6|8334.6|8329.6|88
1660056300000|2022-08-09 14:45:00|8335.1|8330.1|8334.6|8329.6|8335.6|8330.6|8331.1|8326.1|65
1660056600000|2022-08-09 14:50:00|8335.1|8330.1|8324.1|8319.1|8336.1|8331.1|8323.1|8318.1|96
1660056900000|2022-08-09 14:55:00|8324.6|8319.6|8320.1|8315.1|8324.6|8319.6|8319.1|8314.1|71
1660057200000|2022-08-09 15:00:00|8319.6|8314.6|8317.1|8312.1|8322.6|8317.6|8312.6|8307.6|173
1660057500000|2022-08-09 15:05:00|8316.6|8311.6|8320.6|8315.6|8322.6|8317.6|8315.1|8310.1|119
1660057800000|2022-08-09 15:10:00|8319.6|8314.6|8324.1|8319.1|8325.1|8320.1|8319.1|8314.1|175
1660058100000|2022-08-09 15:15:00|8323.6|8318.6|8327.6|8322.6|8330.6|8325.6|8323.1|8318.1|139
1660058400000|2022-08-09 15:20:00|8326.6|8321.6|8328.6|8323.6|8332.1|8327.1|8326.6|8321.6|169
1660058700000|2022-08-09 15:25:00|8329.1|8324.1|8320.6|8315.6|8332.1|8327.1|8320.6|8315.6|343
1660059000000|2022-08-09 15:30:00|8321.1|8315.1|8315.1|8308.1|8321.1|8315.1|8311.1|8304.1|711
1660059300000|2022-08-09 15:35:00|8314.1|8307.1|8313.1|8306.1|8320.1|8314.1|8313.1|8306.1|171
1660059600000|2022-08-09 15:40:00|8312.1|8307.1|8316.1|8309.1|8318.1|8311.1|8311.1|8304.1|80
1660059900000|2022-08-09 15:45:00|8317.1|8310.1|8319.1|8312.1|8320.1|8313.1|8316.1|8308.1|37
1660060200000|2022-08-09 15:50:00|8318.1|8311.1|8315.1|8308.1|8318.1|8311.1|8312.1|8306.1|25
1660060500000|2022-08-09 15:55:00|8314.1|8309.1|8314.1|8307.1|8316.1|8309.1|8311.1|8305.1|29
1660060800000|2022-08-09 16:00:00|8315.1|8308.1|8314.1|8307.1|8317.1|8310.1|8311.1|8304.1|13
1660061100000|2022-08-09 16:05:00|8315.1|8308.1|8314.1|8307.1|8316.1|8309.1|8313.1|8306.1|4
1660061400000|2022-08-09 16:10:00|8315.1|8306.1|8316.1|8308.1|8317.1|8310.1|8313.1|8306.1|6
1660061700000|2022-08-09 16:15:00|8317.1|8309.1|8316.1|8309.1|8317.1|8310.1|8315.1|8308.1|2
1660062000000|2022-08-09 16:20:00|8317.1|8310.1|8314.1|8307.1|8318.1|8311.1|8313.1|8306.1|2
1660062300000|2022-08-09 16:25:00|8315.1|8308.1|8311.1|8305.1|8317.1|8310.1|8311.1|8305.1|4
1660062600000|2022-08-09 16:30:00|8312.1|8304.1|8312.1|8305.1|8312.1|8306.1|8310.1|8303.1|6
1660062900000|2022-08-09 16:35:00|8311.1|8304.1|8312.1|8305.1|8314.1|8308.1|8310.1|8303.1|3
1660063200000|2022-08-09 16:40:00|8311.1|8304.1|8311.1|8304.1|8312.1|8305.1|8310.1|8303.1|5
1660063500000|2022-08-09 16:45:00|8312.1|8305.1|8310.1|8303.1|8312.1|8305.1|8309.1|8302.1|9
1660063800000|2022-08-09 16:50:00|8309.1|8302.1|8309.1|8302.1|8310.1|8303.1|8308.1|8301.1|5
1660064100000|2022-08-09 16:55:00|8308.1|8303.1|8310.1|8303.1|8311.1|8304.1|8308.1|8302.1|4
1660064400000|2022-08-09 17:00:00|8311.1|8304.1|8314.1|8307.1|8315.1|8308.1|8310.1|8303.1|2
1660064700000|2022-08-09 17:05:00|8313.1|8306.1|8313.1|8306.1|8314.1|8307.1|8309.1|8302.1|5
1660065000000|2022-08-09 17:10:00|8312.1|8305.1|8315.1|8307.1|8315.1|8307.1|8311.1|8303.1|2
1660065300000|2022-08-09 17:15:00|8316.1|8308.1|8315.1|8308.1|8317.1|8309.1|8315.1|8308.1|1
1660065600000|2022-08-09 17:20:00|8314.1|8307.1|8315.1|8307.1|8315.1|8307.1|8314.1|8307.1|0
1660065900000|2022-08-09 17:25:00|8316.1|8309.1|8315.1|8307.1|8316.1|8309.1|8315.1|8307.1|1
1660066200000|2022-08-09 17:30:00|8316.1|8308.1|8316.1|8310.1|8318.1|8310.1|8315.1|8307.1|5
1660066500000|2022-08-09 17:35:00|8315.1|8308.1|8313.1|8306.1|8315.1|8308.1|8313.1|8306.1|2
1660066800000|2022-08-09 17:40:00|8312.1|8305.1|8310.1|8303.1|8313.1|8306.1|8309.1|8302.1|16
1660067100000|2022-08-09 17:45:00|8309.1|8302.1|8313.1|8304.1|8313.1|8305.1|8308.1|8301.1|5
1660067400000|2022-08-09 17:50:00|8312.1|8303.1|8316.1|8307.1|8320.1|8310.1|8312.1|8303.1|16
1660067700000|2022-08-09 17:55:00|8315.1|8306.1|8323.6|8311.6|8323.6|8315.6|8315.1|8306.1|14
1660068000000|2022-08-09 18:00:00|8323.5|8311.5|8323.6|8311.6|8325.9|8313.9|8321.4|8309.4|0
1660068300000|2022-08-09 18:05:00|8325.8|8313.8|8323.6|8311.6|8325.9|8313.9|8323.6|8311.6|0
1660068600000|2022-08-09 18:10:00|8321.4|8309.4|8321.4|8309.4|8323.6|8311.6|8321.3|8309.3|0
1660068900000|2022-08-09 18:15:00|8321.3|8309.3|8312.3|8300.3|8321.3|8309.3|8312.2|8300.2|0
1660069200000|2022-08-09 18:20:00|8312.2|8300.2|8309.9|8297.9|8314.5|8302.5|8309.9|8297.9|0
1660069500000|2022-08-09 18:25:00|8310|8298|8312.1|8300.1|8314.3|8302.3|8307.7|8295.7|0
1660069800000|2022-08-09 18:30:00|8312|8300|8312.1|8300.1|8314.4|8302.4|8309.8|8297.8|0
1660070100000|2022-08-09 18:35:00|8312.2|8300.2|8315.2|8303.2|8317.4|8305.4|8312.1|8300.1|0
1660070400000|2022-08-09 18:40:00|8317.4|8305.4|8315.2|8303.2|8317.4|8305.4|8315.1|8303.1|0
1660070700000|2022-08-09 18:45:00|8317.4|8305.4|8321.9|8309.9|8324.1|8312.1|8317.4|8305.4|0
1660071000000|2022-08-09 18:50:00|8322|8310|8326.5|8314.5|8330.9|8318.9|8322|8310|0
1660071300000|2022-08-09 18:55:00|8326.4|8314.4|8324.2|8312.2|8330.9|8318.9|8324.2|8312.2|0
1660071600000|2022-08-09 19:00:00|8324.3|8312.3|8322|8310|8328.7|8316.7|8321.9|8309.9|0
1660071900000|2022-08-09 19:05:00|8323|8311|8324.2|8312.2|8326.4|8314.4|8321.9|8309.9|0
1660072200000|2022-08-09 19:10:00|8324.1|8312.1|8321.9|8309.9|8326.4|8314.4|8319.7|8307.7|0
1660072500000|2022-08-09 19:15:00|8322|8310|8326.5|8314.5|8328.7|8316.7|8321.9|8309.9|0
1660072800000|2022-08-09 19:20:00|8326.4|8314.4|8333.2|8321.2|8333.3|8321.3|8326.4|8314.4|0
1660073100000|2022-08-09 19:25:00|8333.3|8321.3|8324.4|8312.4|8333.3|8321.3|8324.3|8312.3|0
1660073400000|2022-08-09 19:30:00|8326.5|8314.5|8326.5|8314.5|8326.6|8314.6|8322.1|8310.1|0
1660073700000|2022-08-09 19:35:00|8324.3|8312.3|8324.3|8312.3|8326.6|8314.6|8322|8310|0
1660074000000|2022-08-09 19:40:00|8322.1|8310.1|8317.5|8305.5|8326.6|8314.6|8317.5|8305.5|0
1660074300000|2022-08-09 19:45:00|8317.6|8305.6|8322|8310|8322|8310|8317.4|8305.4|0
1660074600000|2022-08-09 19:50:00|8324.2|8312.2|8319.8|8307.8|8326.6|8314.6|8319.8|8307.8|0
1660074900000|2022-08-09 19:55:00|8319.9|8307.9|8323.2|8311.2|8324.3|8312.3|8315.3|8303.3|0
1660075200000|2022-08-09 20:00:00|8324.7|8312.7|8330.6|8318.6|8331.9|8319.9|8324.7|8312.7|0
1660075500000|2022-08-09 20:05:00|8331|8319|8329.2|8317.2|8332.4|8320.4|8328.3|8316.3|0
1660075800000|2022-08-09 20:10:00|8329.7|8317.7|8330.1|8318.1|8331.4|8319.4|8329.2|8317.2|0
1660076100000|2022-08-09 20:15:00|8329.6|8317.6|8327.8|8315.8|8329.6|8317.6|8326.5|8314.5|0
1660076400000|2022-08-09 20:20:00|8327.9|8315.9|8329.6|8317.6|8329.9|8317.9|8327.8|8315.8|0
1660076700000|2022-08-09 20:25:00|8329.4|8317.4|8330.1|8318.1|8330.1|8318.1|8328.7|8316.7|0
1660077000000|2022-08-09 20:30:00|8329.9|8317.9|8329.6|8317.6|8330.1|8318.1|8328.7|8316.7|0
1660077300000|2022-08-09 20:35:00|8330.1|8318.1|8331|8319|8331|8319|8329.6|8317.6|0
1660077600000|2022-08-09 20:40:00|8330.9|8318.9|8331.2|8319.2|8331.4|8319.4|8330.5|8318.5|0
1660077900000|2022-08-09 20:45:00|8331|8319|8331.8|8319.8|8331.9|8319.9|8329.6|8317.6|0
1660078200000|2022-08-09 20:50:00|8331.4|8319.4|8331.9|8319.9|8331.9|8319.9|8330.5|8318.5|0
1660078500000|2022-08-09 20:55:00|8332.3|8320.3|8333.2|8321.2|8333.7|8321.7|8331.9|8319.9|0
1660078800000|2022-08-09 21:00:00|8333.4|8321.4|8334.8|8322.8|8335.2|8323.2|8333.4|8321.4|0
1660079100000|2022-08-09 21:05:00|8335.2|8323.2|8334.3|8322.3|8335.2|8323.2|8334.3|8322.3|0
1660079400000|2022-08-09 21:10:00|8333.9|8321.9|8333.6|8321.6|8333.9|8321.9|8333.6|8321.6|0
1660079700000|2022-08-09 21:15:00|8333.4|8321.4|8333.4|8321.4|8333.6|8321.6|8333.4|8321.4|0
1660080000000|2022-08-09 21:20:00|8333.6|8321.6|8333.4|8321.4|8333.6|8321.6|8333.4|8321.4|0
1660080300000|2022-08-09 21:25:00|8333.2|8321.2|8333|8321|8333.2|8321.2|8333|8321|0
1660080600000|2022-08-09 21:30:00|8332.8|8320.8|8332.8|8320.8|8333|8321|8332.8|8320.8|0
1660080900000|2022-08-09 21:35:00|8333|8321|8333|8321|8333|8321|8332.8|8320.8|0
1660081200000|2022-08-09 21:40:00|8332.7|8320.7|8332.5|8320.5|8332.8|8320.8|8332.5|8320.5|0
1660081500000|2022-08-09 21:45:00|8332.8|8320.8|8332.5|8320.5|8332.8|8320.8|8332.3|8320.3|0
1660081800000|2022-08-09 21:50:00|8331.6|8319.6|8331.4|8319.4|8331.6|8319.6|8331.4|8319.4|0
1660082100000|2022-08-09 21:55:00|8331.6|8319.6|8331.8|8319.8|8332.3|8320.3|8331.6|8319.6|0
1660082400000|2022-08-09 22:00:00|8331.9|8319.9|8330.1|8318.1|8332.5|8320.5|8328.3|8316.3|0
1660082700000|2022-08-09 22:05:00|8330.5|8318.5|8329.6|8317.6|8331|8319|8329.2|8317.2|0
1660083000000|2022-08-09 22:10:00|8329.8|8317.8|8330.1|8318.1|8331|8319|8327.8|8315.8|0
1660083300000|2022-08-09 22:15:00|8330.5|8318.5|8331.9|8319.9|8332.3|8320.3|8330.1|8318.1|0
1660083600000|2022-08-09 22:20:00|8332.3|8320.3|8331.9|8319.9|8332.8|8320.8|8331.4|8319.4|0
1660083900000|2022-08-09 22:25:00|8332.1|8320.1|8332.5|8320.5|8332.8|8320.8|8331|8319|0
1660084200000|2022-08-09 22:30:00|8332.3|8320.3|8330.1|8318.1|8332.8|8320.8|8328.7|8316.7|0
1660084500000|2022-08-09 22:35:00|8330.5|8318.5|8328.7|8316.7|8330.5|8318.5|8328.3|8316.3|0
1660084800000|2022-08-09 22:40:00|8329.2|8317.2|8328.7|8316.7|8329.6|8317.6|8328.3|8316.3|0
1660085100000|2022-08-09 22:45:00|8328.9|8316.9|8329.6|8317.6|8330|8318|8328.9|8316.9|0
1660085400000|2022-08-09 22:50:00|8329.1|8317.1|8330.5|8318.5|8330.5|8318.5|8329.1|8317.1|0
1660085700000|2022-08-09 22:55:00|8330.9|8318.9|8329.1|8317.1|8330.9|8318.9|8329.1|8317.1|0
1660086000000|2022-08-09 23:00:00|8329|8317|8332|8320|8332.2|8320.2|8327.7|8315.7|0
1660086300000|2022-08-09 23:05:00|8332.2|8320.2|8331.3|8319.3|8332.2|8320.2|8330.8|8318.8|0
1660086600000|2022-08-09 23:10:00|8331.7|8319.7|8332.6|8320.6|8332.6|8320.6|8331.7|8319.7|0
1660086900000|2022-08-09 23:15:00|8332.4|8320.4|8331.5|8319.5|8332.6|8320.6|8331.3|8319.3|0
1660087200000|2022-08-09 23:20:00|8331.7|8319.7|8329|8317|8333.5|8321.5|8329|8317|0
1660087500000|2022-08-09 23:25:00|8329.1|8317.1|8329.9|8317.9|8330.8|8318.8|8329|8317|0
1660087800000|2022-08-09 23:30:00|8329.5|8317.5|8329.4|8317.4|8330.2|8318.2|8329|8317|0
1660088100000|2022-08-09 23:35:00|8329.8|8317.8|8329.4|8317.4|8329.8|8317.8|8328.9|8316.9|0
1660088400000|2022-08-09 23:40:00|8329.6|8317.6|8328.3|8316.3|8329.6|8317.6|8328|8316|0
1660088700000|2022-08-09 23:45:00|8328.5|8316.5|8330.3|8318.3|8330.7|8318.7|8328.5|8316.5|0
1660089000000|2022-08-09 23:50:00|8330.5|8318.5|8331.6|8319.6|8332.5|8320.5|8329.8|8317.8|0
1660089300000|2022-08-09 23:55:00|8331.2|8319.2|8332.5|8320.5|8333.2|8321.2|8329.8|8317.8|0
1660089600000|2022-08-10 00:00:00|8332.3|8320.3|8325.3|8313.3|8334.1|8322.1|8324.4|8312.4|0
1660089900000|2022-08-10 00:05:00|8324.9|8312.9|8320.8|8308.8|8325.3|8313.3|8317.2|8305.2|0
1660090200000|2022-08-10 00:10:00|8320.4|8308.4|8323.4|8311.4|8325.6|8313.6|8319.5|8307.5|0
1660090500000|2022-08-10 00:15:00|8323.8|8311.8|8320|8308|8324.7|8312.7|8315.5|8303.5|0
1660090800000|2022-08-10 00:20:00|8318.9|8306.9|8320|8308|8321.1|8309.1|8317.7|8305.7|0
1660091100000|2022-08-10 00:25:00|8319.9|8307.9|8319.9|8307.9|8322.1|8310.1|8319.9|8307.9|0
1660091400000|2022-08-10 00:30:00|8317.7|8305.7|8319.9|8307.9|8322.1|8310.1|8317.7|8305.7|0
1660091700000|2022-08-10 00:35:00|8317.7|8305.7|8319.9|8307.9|8320|8308|8317.7|8305.7|0
1660092000000|2022-08-10 00:40:00|8320|8308|8317.7|8305.7|8324.3|8312.3|8317.7|8305.7|0
1660092300000|2022-08-10 00:45:00|8318.8|8306.8|8319.9|8307.9|8319.9|8307.9|8317.7|8305.7|0
1660092600000|2022-08-10 00:50:00|8318.8|8306.8|8317.7|8305.7|8319.9|8307.9|8317.7|8305.7|0
1660092900000|2022-08-10 00:55:00|8319.9|8307.9|8317.7|8305.7|8319.9|8307.9|8317.7|8305.7|0
1660093200000|2022-08-10 01:00:00|8319.9|8307.9|8326.6|8314.6|8326.6|8314.6|8319.9|8307.9|0
1660093500000|2022-08-10 01:05:00|8327.7|8315.7|8324.6|8312.6|8328.8|8316.8|8324.6|8312.6|0
1660093800000|2022-08-10 01:10:00|8326.8|8314.8|8326.8|8314.8|8326.9|8314.9|8324.6|8312.6|0
1660094100000|2022-08-10 01:15:00|8329|8317|8329|8317|8330.1|8318.1|8324.6|8312.6|0
1660094400000|2022-08-10 01:20:00|8329.1|8317.1|8329.1|8317.1|8329.1|8317.1|8324.7|8312.7|0
1660094700000|2022-08-10 01:25:00|8326.9|8314.9|8324.7|8312.7|8329.1|8317.1|8324.7|8312.7|0
1660095000000|2022-08-10 01:30:00|8324.6|8312.6|8326.9|8314.9|8326.9|8314.9|8322.5|8310.5|0
1660095300000|2022-08-10 01:35:00|8324.7|8312.7|8326.9|8314.9|8326.9|8314.9|8324.7|8312.7|0
1660095600000|2022-08-10 01:40:00|8324.7|8312.7|8324.7|8312.7|8324.7|8312.7|8322.5|8310.5|0
1660095900000|2022-08-10 01:45:00|8322.5|8310.5|8324.7|8312.7|8324.7|8312.7|8322.5|8310.5|0
1660096200000|2022-08-10 01:50:00|8322.5|8310.5|8320.3|8308.3|8323.6|8311.6|8320.3|8308.3|0
1660096500000|2022-08-10 01:55:00|8320.2|8308.2|8320.2|8308.2|8320.3|8308.3|8318|8306|0
1660096800000|2022-08-10 02:00:00|8320.3|8308.3|8319.1|8307.1|8320.3|8308.3|8319.1|8307.1|0
1660097100000|2022-08-10 02:05:00|8320.2|8308.2|8320.3|8308.3|8320.3|8308.3|8318|8306|0
1660097400000|2022-08-10 02:10:00|8320.2|8308.2|8315.8|8303.8|8320.3|8308.3|8315.8|8303.8|0
1660097700000|2022-08-10 02:15:00|8313.6|8301.6|8315.4|8303.4|8315.8|8303.8|8313.6|8301.6|0
1660098000000|2022-08-10 02:20:00|8313.2|8301.2|8313.1|8301.1|8315.4|8303.4|8313.1|8301.1|0
1660098300000|2022-08-10 02:25:00|8313.2|8301.2|8315.4|8303.4|8315.4|8303.4|8313.1|8301.1|0
1660098600000|2022-08-10 02:30:00|8314.3|8302.3|8310.9|8298.9|8315.4|8303.4|8310.9|8298.9|0
1660098900000|2022-08-10 02:35:00|8312|8300|8313.1|8301.1|8313.1|8301.1|8310.9|8298.9|0
1660099200000|2022-08-10 02:40:00|8313.2|8301.2|8310.9|8298.9|8313.2|8301.2|8310.9|8298.9|0
1660099500000|2022-08-10 02:45:00|8310.8|8298.8|8313.1|8301.1|8313.1|8301.1|8310.8|8298.8|0
1660099800000|2022-08-10 02:50:00|8310.9|8298.9|8317.6|8305.6|8317.6|8305.6|8310.9|8298.9|0
1660100100000|2022-08-10 02:55:00|8315.4|8303.4|8315.4|8303.4|8317.6|8305.6|8315.4|8303.4|0
1660100400000|2022-08-10 03:00:00|8317.6|8305.6|8315.4|8303.4|8317.6|8305.6|8314.3|8302.3|0
1660100700000|2022-08-10 03:05:00|8313.2|8301.2|8313.2|8301.2|8313.2|8301.2|8313.2|8301.2|0
1660101000000|2022-08-10 03:10:00|8315.4|8303.4|8315.4|8303.4|8315.4|8303.4|8313.2|8301.2|0
1660101300000|2022-08-10 03:15:00|8314.3|8302.3|8313.2|8301.2|8315.4|8303.4|8313.2|8301.2|0
1660101600000|2022-08-10 03:20:00|8313.1|8301.1|8311|8299|8313.1|8301.1|8310.9|8298.9|0
1660101900000|2022-08-10 03:25:00|8310.9|8298.9|8311|8299|8311|8299|8310.9|8298.9|0
1660102200000|2022-08-10 03:30:00|8313.2|8301.2|8311|8299|8313.2|8301.2|8311|8299|0
1660102500000|2022-08-10 03:35:00|8312.1|8300.1|8313.2|8301.2|8313.2|8301.2|8311|8299|0
1660102800000|2022-08-10 03:40:00|8312.1|8300.1|8315.4|8303.4|8315.4|8303.4|8312.1|8300.1|0
1660103100000|2022-08-10 03:45:00|8313.2|8301.2|8315.4|8303.4|8315.4|8303.4|8313.2|8301.2|0
1660103700000|2022-08-10 03:55:00|8314.3|8302.3|8310.9|8298.9|8315.4|8303.4|8310.9|8298.9|0
1660104000000|2022-08-10 04:00:00|8311|8299|8314.3|8302.3|8314.3|8302.3|8311|8299|0
1660104300000|2022-08-10 04:05:00|8313.2|8301.2|8315.4|8303.4|8315.4|8303.4|8313.2|8301.2|0
1660104600000|2022-08-10 04:10:00|8317.6|8305.6|8315.4|8303.4|8317.6|8305.6|8315.4|8303.4|0
1660105200000|2022-08-10 04:20:00|8315.9|8303.9|8315.9|8303.9|8315.9|8303.9|8315.8|8303.8|0
1660105500000|2022-08-10 04:25:00|8315.8|8303.8|8315.9|8303.9|8315.9|8303.9|8315.8|8303.8|0
1660106400000|2022-08-10 04:40:00|8318.1|8306.1|8318.1|8306.1|8318.1|8306.1|8318.1|8306.1|0
1660107000000|2022-08-10 04:50:00|8315.9|8303.9|8315.9|8303.9|8318.1|8306.1|8315.9|8303.9|0
1660107600000|2022-08-10 05:00:00|8318.1|8306.1|8315.7|8303.7|8318.1|8306.1|8315.7|8303.7|0
1660107900000|2022-08-10 05:05:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8315.7|8303.7|0
1660108200000|2022-08-10 05:10:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8315.7|8303.7|0
1660108500000|2022-08-10 05:15:00|8315.8|8303.8|8315.7|8303.7|8315.8|8303.8|8315.6|8303.6|0
1660108800000|2022-08-10 05:20:00|8315.6|8303.6|8315.7|8303.7|8315.7|8303.7|8315.6|8303.6|0
1660109100000|2022-08-10 05:25:00|8315.6|8303.6|8313.4|8301.4|8315.7|8303.7|8313.4|8301.4|0
1660109400000|2022-08-10 05:30:00|8313.5|8301.5|8313.4|8301.4|8313.5|8301.5|8313.4|8301.4|0
1660109700000|2022-08-10 05:35:00|8311.2|8299.2|8309|8297|8311.2|8299.2|8309|8297|0
1660110000000|2022-08-10 05:40:00|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|0
1660110300000|2022-08-10 05:45:00|8308.8|8296.8|8306.6|8294.6|8308.8|8296.8|8305.5|8293.5|0
1660110600000|2022-08-10 05:50:00|8304.4|8292.4|8306.6|8294.6|8306.6|8294.6|8304.4|8292.4|0
1660111200000|2022-08-10 06:00:00|8306.5|8294.5|8294.1|8289.1|8307.6|8302.6|8294.1|8289.1|22
1660111500000|2022-08-10 06:05:00|8294.6|8289.6|8297.1|8292.1|8304.1|8299.1|8294.6|8289.6|20
1660111800000|2022-08-10 06:10:00|8297.6|8292.6|8299.6|8294.6|8302.1|8297.1|8297.1|8292.1|5
1660112100000|2022-08-10 06:15:00|8299.1|8294.1|8302.6|8297.6|8302.6|8297.6|8297.1|8292.1|1
1660112400000|2022-08-10 06:20:00|8303.1|8298.1|8300.6|8295.6|8305.1|8300.1|8300.6|8295.6|3
1660112700000|2022-08-10 06:25:00|8298.1|8293.1|8298.1|8293.1|8299.1|8294.1|8298.1|8293.1|2
1660113000000|2022-08-10 06:30:00|8297.1|8292.1|8299.6|8294.6|8302.6|8297.6|8296.6|8291.6|3
1660113300000|2022-08-10 06:35:00|8298.1|8293.1|8303.6|8298.6|8303.6|8298.6|8298.1|8293.1|6
1660113600000|2022-08-10 06:40:00|8302.6|8297.6|8303.6|8298.6|8303.6|8298.6|8301.6|8296.6|2
1660113900000|2022-08-10 06:45:00|8303.1|8298.1|8303.1|8298.1|8305.1|8300.1|8302.1|8297.1|6
1660114200000|2022-08-10 06:50:00|8303.6|8298.6|8304.6|8299.6|8305.6|8300.6|8301.1|8296.1|2
1660114500000|2022-08-10 06:55:00|8304.1|8299.1|8302.1|8297.1|8307.1|8302.1|8298.6|8293.6|37
1660114800000|2022-08-10 07:00:00|8304.6|8299.6|8307.1|8302.1|8317.1|8312.1|8298.6|8293.6|500
1660115100000|2022-08-10 07:05:00|8307.6|8302.6|8304.1|8299.1|8317.1|8312.1|8298.1|8293.1|366
1660115400000|2022-08-10 07:10:00|8303.6|8298.6|8311.1|8306.1|8314.6|8309.6|8301.6|8296.6|206
1660115700000|2022-08-10 07:15:00|8312.1|8307.1|8321.1|8316.1|8323.1|8318.1|8312.1|8307.1|101
1660116000000|2022-08-10 07:20:00|8320.6|8315.6|8329.1|8324.1|8333.1|8328.1|8320.6|8315.6|102
1660116300000|2022-08-10 07:25:00|8328.6|8323.6|8320.6|8315.6|8332.1|8327.1|8319.6|8314.6|71
1660116600000|2022-08-10 07:30:00|8321.1|8316.1|8319.1|8314.1|8322.1|8317.1|8313.6|8308.6|122
1660116900000|2022-08-10 07:35:00|8318.6|8313.6|8311.1|8306.1|8321.1|8316.1|8307.6|8302.6|90
1660117200000|2022-08-10 07:40:00|8311.2|8306.2|8310.2|8305.2|8313.2|8308.2|8308.2|8303.2|90
1660117500000|2022-08-10 07:45:00|8310.7|8305.7|8317.2|8312.2|8321.7|8316.7|8310.2|8305.2|49
1660117800000|2022-08-10 07:50:00|8317.7|8312.7|8315.2|8310.2|8319.2|8314.2|8312.2|8307.2|45
1660118100000|2022-08-10 07:55:00|8315.7|8310.7|8310.7|8305.7|8316.2|8311.2|8309.2|8304.2|37
1660118400000|2022-08-10 08:00:00|8311.2|8306.2|8318.2|8313.2|8320.7|8315.7|8309.2|8304.2|33
1660118700000|2022-08-10 08:05:00|8317.7|8312.7|8315.2|8310.2|8318.2|8313.2|8313.7|8308.7|46
1660119000000|2022-08-10 08:10:00|8314.7|8309.7|8322.2|8317.2|8322.2|8317.2|8313.2|8308.2|29
1660119300000|2022-08-10 08:15:00|8321.7|8316.7|8314.7|8309.7|8321.7|8316.7|8314.2|8309.2|35
1660119600000|2022-08-10 08:20:00|8315.2|8310.2|8322.2|8317.2|8324.2|8319.2|8315.2|8310.2|63
1660119900000|2022-08-10 08:25:00|8321.7|8316.7|8327.2|8322.2|8327.2|8322.2|8317.7|8312.7|27
1660120200000|2022-08-10 08:30:00|8327.7|8322.7|8329.2|8324.2|8330.2|8325.2|8323.2|8318.2|41
1660120500000|2022-08-10 08:35:00|8329.7|8324.7|8320.2|8315.2|8330.7|8325.7|8320.2|8315.2|39
1660120800000|2022-08-10 08:40:00|8320.7|8315.7|8324.2|8319.2|8326.2|8321.2|8319.7|8314.7|34
1660121100000|2022-08-10 08:45:00|8323.7|8318.7|8330.2|8325.2|8330.2|8325.2|8322.2|8317.2|27
1660121400000|2022-08-10 08:50:00|8330.7|8325.7|8336.7|8331.7|8336.7|8331.7|8330.2|8325.2|61
1660121700000|2022-08-10 08:55:00|8336.2|8331.2|8335.2|8330.2|8337.7|8332.7|8333.2|8328.2|68
1660122000000|2022-08-10 09:00:00|8335.7|8330.7|8331.7|8326.7|8335.7|8330.7|8330.7|8325.7|63
1660122300000|2022-08-10 09:05:00|8330.7|8325.7|8327.7|8322.7|8330.7|8325.7|8325.7|8320.7|32
1660122600000|2022-08-10 09:10:00|8327.2|8322.2|8328.2|8323.2|8330.2|8325.2|8326.2|8321.2|45
1660122900000|2022-08-10 09:15:00|8328.7|8323.7|8327.7|8322.7|8330.7|8325.7|8326.7|8321.7|29
1660123200000|2022-08-10 09:20:00|8327.2|8322.2|8325.2|8320.2|8328.7|8323.7|8323.2|8318.2|26
1660123500000|2022-08-10 09:25:00|8324.7|8319.7|8324.2|8319.2|8325.7|8320.7|8322.7|8317.7|27
1660123800000|2022-08-10 09:30:00|8323.7|8318.7|8328.2|8323.2|8328.7|8323.7|8323.7|8318.7|17
1660124100000|2022-08-10 09:35:00|8328.7|8323.7|8325.2|8320.2|8329.7|8324.7|8324.7|8319.7|37
1660124400000|2022-08-10 09:40:00|8324.7|8319.7|8327.2|8322.2|8327.7|8322.7|8324.7|8319.7|18
1660124700000|2022-08-10 09:45:00|8326.7|8321.7|8325.2|8320.2|8327.2|8322.2|8324.7|8319.7|18
1660125000000|2022-08-10 09:50:00|8324.7|8319.7|8323.2|8318.2|8326.2|8321.2|8321.2|8316.2|35
1660125300000|2022-08-10 09:55:00|8323.7|8318.7|8323.7|8318.7|8327.7|8322.7|8322.7|8317.7|30
1660125600000|2022-08-10 10:00:00|8323.2|8318.2|8316.7|8311.7|8323.7|8318.7|8316.7|8311.7|50
1660125900000|2022-08-10 10:05:00|8316.2|8311.2|8312.7|8307.7|8316.2|8311.2|8311.7|8306.7|50
1660126200000|2022-08-10 10:10:00|8312.2|8307.2|8314.2|8309.2|8315.2|8310.2|8311.7|8306.7|40
1660126500000|2022-08-10 10:15:00|8313.7|8308.7|8313.7|8308.7|8314.7|8309.7|8311.2|8306.2|61
1660126800000|2022-08-10 10:20:00|8313.2|8308.2|8315.7|8310.7|8316.2|8311.2|8311.2|8306.2|30
1660127100000|2022-08-10 10:25:00|8316.7|8311.7|8315.7|8310.7|8318.7|8313.7|8314.7|8309.7|39
1660127400000|2022-08-10 10:30:00|8315.2|8310.2|8313.2|8308.2|8317.2|8312.2|8313.2|8308.2|27
1660127700000|2022-08-10 10:35:00|8312.7|8307.7|8309.2|8304.2|8314.7|8309.7|8308.7|8303.7|39
1660128000000|2022-08-10 10:40:00|8309.7|8304.7|8303.2|8298.2|8310.7|8305.7|8303.2|8298.2|64
1660128300000|2022-08-10 10:45:00|8303.7|8298.7|8303.2|8298.2|8303.7|8298.7|8300.7|8295.7|29
1660128600000|2022-08-10 10:50:00|8302.7|8297.7|8302.7|8297.7|8305.7|8300.7|8302.7|8297.7|41
1660128900000|2022-08-10 10:55:00|8303.2|8298.2|8303.7|8298.7|8305.7|8300.7|8302.7|8297.7|31
1660129200000|2022-08-10 11:00:00|8303.2|8298.2|8305.7|8300.7|8305.7|8300.7|8300.7|8295.7|57
1660129500000|2022-08-10 11:05:00|8304.7|8299.7|8304.7|8299.7|8305.7|8300.7|8302.7|8297.7|31
1660129800000|2022-08-10 11:10:00|8304.2|8299.2|8303.7|8298.7|8305.7|8300.7|8302.7|8297.7|26
1660130100000|2022-08-10 11:15:00|8304.2|8299.2|8300.7|8295.7|8304.2|8299.2|8299.2|8294.2|40
1660130400000|2022-08-10 11:20:00|8300.2|8295.2|8300.2|8295.2|8300.7|8295.7|8298.7|8293.7|40
1660130700000|2022-08-10 11:25:00|8299.7|8294.7|8298.7|8293.7|8300.2|8295.2|8297.2|8292.2|28
1660131000000|2022-08-10 11:30:00|8299.2|8294.2|8304.7|8299.7|8305.2|8300.2|8298.7|8293.7|31
1660131300000|2022-08-10 11:35:00|8303.7|8298.7|8303.7|8298.7|8304.7|8299.7|8302.2|8297.2|24
1660131600000|2022-08-10 11:40:00|8304.1|8299.1|8306.6|8301.6|8307.1|8302.1|8303.1|8298.1|10
1660131900000|2022-08-10 11:45:00|8306.1|8301.1|8309.1|8304.1|8309.1|8304.1|8305.1|8300.1|22
1660132200000|2022-08-10 11:50:00|8308.6|8303.6|8310.6|8305.6|8312.6|8307.6|8308.6|8303.6|30
1660132500000|2022-08-10 11:55:00|8311.1|8306.1|8314.6|8309.6|8317.1|8312.1|8311.1|8306.1|31
1660132800000|2022-08-10 12:00:00|8313.6|8308.6|8316.6|8311.6|8317.1|8312.1|8312.6|8307.6|20
1660133100000|2022-08-10 12:05:00|8317.1|8312.1|8314.6|8309.6|8320.6|8315.6|8314.1|8309.1|62
1660133400000|2022-08-10 12:10:00|8315.1|8310.1|8319.1|8314.1|8319.1|8314.1|8314.6|8309.6|39
1660133700000|2022-08-10 12:15:00|8318.6|8313.6|8315.6|8310.6|8320.1|8315.1|8315.1|8310.1|61
1660134000000|2022-08-10 12:20:00|8315.1|8310.1|8319.6|8314.6|8322.1|8317.1|8315.1|8310.1|43
1660134300000|2022-08-10 12:25:00|8320.1|8315.1|8325.1|8320.1|8331.6|8326.6|8319.6|8314.6|81
1660134600000|2022-08-10 12:30:00|8342.1|8337.1|8353.1|8348.1|8372.6|8367.6|8339.1|8334.1|906
1660134900000|2022-08-10 12:35:00|8352.6|8347.6|8357.6|8352.6|8358.6|8353.6|8342.1|8337.1|186
1660135200000|2022-08-10 12:40:00|8358.1|8353.1|8353.1|8348.1|8365.1|8360.1|8352.1|8347.1|153
1660135500000|2022-08-10 12:45:00|8353.6|8348.6|8358.1|8353.1|8362.6|8357.6|8351.6|8346.6|96
1660135800000|2022-08-10 12:50:00|8357.6|8352.6|8361.6|8356.6|8366.1|8361.1|8353.6|8348.6|48
1660136100000|2022-08-10 12:55:00|8361.1|8356.1|8355.6|8350.6|8363.6|8358.6|8351.6|8346.6|60
1660136400000|2022-08-10 13:00:00|8356.1|8351.1|8342.6|8337.6|8358.1|8353.1|8342.6|8337.6|69
1660136700000|2022-08-10 13:05:00|8343.1|8338.1|8344.6|8339.6|8346.6|8341.6|8341.1|8336.1|95
1660137000000|2022-08-10 13:10:00|8344.1|8339.1|8337.1|8332.1|8344.1|8339.1|8334.1|8329.1|87
1660137300000|2022-08-10 13:15:00|8337.6|8332.6|8353.1|8348.1|8354.1|8349.1|8337.6|8332.6|72
1660137600000|2022-08-10 13:20:00|8352.6|8347.6|8355.6|8350.6|8357.6|8352.6|8351.1|8346.1|38
1660137900000|2022-08-10 13:25:00|8355.1|8350.1|8359.1|8354.1|8361.1|8356.1|8354.6|8349.6|46
1660138200000|2022-08-10 13:30:00|8358.6|8353.6|8355.1|8350.1|8360.1|8355.1|8350.1|8345.1|80
1660138500000|2022-08-10 13:35:00|8355.6|8350.6|8351.1|8346.1|8358.6|8353.6|8348.1|8343.1|58
1660138800000|2022-08-10 13:40:00|8351.6|8346.6|8353.6|8348.6|8353.6|8348.6|8343.6|8338.6|103
1660139100000|2022-08-10 13:45:00|8354.1|8349.1|8357.1|8352.1|8360.1|8355.1|8353.6|8348.6|83
1660139400000|2022-08-10 13:50:00|8356.6|8351.6|8345.6|8340.6|8358.1|8353.1|8343.6|8338.6|34
1660139700000|2022-08-10 13:55:00|8346.1|8341.1|8345.6|8340.6|8349.6|8344.6|8342.6|8337.6|18
1660140000000|2022-08-10 14:00:00|8346.1|8341.1|8343.6|8338.6|8350.6|8345.6|8341.6|8336.6|85
1660140300000|2022-08-10 14:05:00|8344.1|8339.1|8338.1|8333.1|8344.1|8339.1|8337.6|8332.6|73
1660140600000|2022-08-10 14:10:00|8336.7|8331.7|8336.2|8331.2|8342.2|8337.2|8334.7|8329.7|67
1660140900000|2022-08-10 14:15:00|8336.7|8331.7|8332.7|8327.7|8338.2|8333.2|8332.2|8327.2|45
1660141200000|2022-08-10 14:20:00|8332.2|8327.2|8332.7|8327.7|8334.7|8329.7|8327.2|8322.2|165
1660141500000|2022-08-10 14:25:00|8332.2|8327.2|8339.2|8334.2|8342.7|8337.7|8331.7|8326.7|135
1660141800000|2022-08-10 14:30:00|8339.7|8334.7|8346.2|8341.2|8350.2|8345.2|8338.7|8333.7|149
1660142100000|2022-08-10 14:35:00|8346.7|8341.7|8347.2|8342.2|8351.2|8346.2|8345.2|8340.2|75
1660142400000|2022-08-10 14:40:00|8346.7|8341.7|8343.7|8338.7|8347.7|8342.7|8342.2|8337.2|99
1660142700000|2022-08-10 14:45:00|8343.2|8338.2|8341.2|8336.2|8349.7|8344.7|8341.2|8336.2|70
1660143000000|2022-08-10 14:50:00|8340.7|8335.7|8341.2|8336.2|8345.2|8340.2|8340.7|8335.7|52
1660143300000|2022-08-10 14:55:00|8341.7|8336.7|8345.2|8340.2|8345.7|8340.7|8341.2|8336.2|48
1660143600000|2022-08-10 15:00:00|8345.7|8340.7|8348.2|8343.2|8351.2|8346.2|8345.7|8340.7|118
1660143900000|2022-08-10 15:05:00|8348.7|8343.7|8343.7|8338.7|8351.2|8346.2|8340.7|8335.7|71
1660144200000|2022-08-10 15:10:00|8343.2|8338.2|8344.2|8339.2|8344.7|8339.7|8339.7|8334.7|105
1660144500000|2022-08-10 15:15:00|8344.7|8339.7|8348.7|8343.7|8349.7|8344.7|8343.2|8338.2|108
1660144800000|2022-08-10 15:20:00|8349.2|8344.2|8357.7|8352.7|8358.7|8353.7|8348.7|8343.7|99
1660145100000|2022-08-10 15:25:00|8357.2|8352.2|8356.7|8351.7|8360.2|8355.2|8353.7|8348.7|271
1660145400000|2022-08-10 15:30:00|8357.2|8351.2|8352.2|8346.2|8363.2|8357.2|8352.2|8346.2|304
1660145700000|2022-08-10 15:35:00|8351.2|8345.2|8343.2|8336.2|8354.2|8348.2|8342.2|8336.2|148
1660146000000|2022-08-10 15:40:00|8342.2|8335.2|8347.2|8340.2|8350.2|8343.2|8342.2|8335.2|27
1660146300000|2022-08-10 15:45:00|8346.2|8341.2|8354.2|8348.2|8354.2|8348.2|8346.2|8340.2|21
1660146600000|2022-08-10 15:50:00|8355.2|8349.2|8353.2|8346.2|8355.2|8349.2|8351.2|8344.2|27
1660146900000|2022-08-10 15:55:00|8354.2|8347.2|8356.2|8349.2|8357.2|8350.2|8353.2|8347.2|7
1660147200000|2022-08-10 16:00:00|8357.2|8350.2|8362.2|8355.2|8362.2|8355.2|8357.2|8350.2|25
1660147500000|2022-08-10 16:05:00|8361.2|8354.2|8354.2|8347.2|8362.2|8354.2|8352.2|8346.2|32
1660147800000|2022-08-10 16:10:00|8355.2|8348.2|8353.2|8346.2|8355.2|8348.2|8352.2|8345.2|7
1660148100000|2022-08-10 16:15:00|8352.2|8345.2|8350.2|8343.2|8354.2|8348.2|8349.2|8343.2|6
1660148400000|2022-08-10 16:20:00|8351.2|8344.2|8352.2|8344.2|8353.2|8347.2|8350.2|8343.2|6
1660148700000|2022-08-10 16:25:00|8351.2|8345.2|8354.2|8347.2|8354.2|8347.2|8350.2|8343.2|3
1660149000000|2022-08-10 16:30:00|8353.2|8346.2|8353.2|8346.2|8353.2|8346.2|8351.2|8344.2|3
1660149300000|2022-08-10 16:35:00|8354.2|8347.2|8348.2|8342.2|8354.2|8348.2|8347.2|8341.2|16
1660149600000|2022-08-10 16:40:00|8349.2|8343.2|8351.2|8345.2|8352.2|8345.2|8349.2|8342.2|10
1660149900000|2022-08-10 16:45:00|8350.2|8344.2|8349.2|8343.2|8351.2|8344.2|8349.2|8343.2|5
1660150200000|2022-08-10 16:50:00|8350.2|8342.2|8350.2|8343.2|8350.2|8343.2|8348.2|8342.2|5
1660150500000|2022-08-10 16:55:00|8349.2|8342.2|8349.2|8342.2|8351.2|8345.2|8349.2|8342.2|6
1660150800000|2022-08-10 17:00:00|8348.2|8341.2|8349.2|8342.2|8353.2|8346.2|8345.2|8339.2|19
1660151100000|2022-08-10 17:05:00|8350.2|8343.2|8354.2|8347.2|8354.2|8347.2|8348.2|8341.2|2
1660151400000|2022-08-10 17:10:00|8356.2|8348.2|8353.2|8346.2|8358.2|8351.2|8353.2|8346.2|3
1660151700000|2022-08-10 17:15:00|8352.2|8345.2|8355.2|8348.2|8355.2|8348.2|8352.2|8344.2|4
1660152000000|2022-08-10 17:20:00|8356.2|8349.2|8358.2|8351.2|8359.2|8351.2|8355.2|8347.2|2
1660152300000|2022-08-10 17:25:00|8359.2|8350.2|8354.2|8347.2|8359.2|8351.2|8353.2|8346.2|7
1660152600000|2022-08-10 17:30:00|8355.2|8348.2|8356.2|8349.2|8357.2|8349.2|8353.2|8345.2|3
1660152900000|2022-08-10 17:35:00|8357.2|8348.2|8357.2|8349.2|8357.2|8349.2|8354.2|8347.2|3
1660153200000|2022-08-10 17:40:00|8356.2|8348.2|8355.2|8349.2|8357.2|8349.2|8353.2|8346.2|8
1660153500000|2022-08-10 17:45:00|8354.2|8348.2|8359.2|8352.2|8359.2|8353.2|8353.2|8346.2|6
1660153800000|2022-08-10 17:50:00|8361.2|8353.2|8356.2|8348.2|8361.2|8354.2|8353.2|8344.2|32
1660154100000|2022-08-10 17:55:00|8355.2|8349.2|8355.2|8343.2|8356.2|8349.2|8351.7|8343.2|17
1660154400000|2022-08-10 18:00:00|8355.3|8343.3|8359.6|8347.6|8359.6|8347.6|8355.1|8343.1|0
1660154700000|2022-08-10 18:05:00|8359.7|8347.7|8355.2|8343.2|8359.7|8347.7|8355.1|8343.1|0
1660155000000|2022-08-10 18:10:00|8357.4|8345.4|8352.9|8340.9|8357.4|8345.4|8352.9|8340.9|0
1660155300000|2022-08-10 18:15:00|8355.1|8343.1|8352.9|8340.9|8355.1|8343.1|8352.8|8340.8|0
1660155600000|2022-08-10 18:20:00|8352.8|8340.8|8355|8343|8355.1|8343.1|8352.8|8340.8|0
1660155900000|2022-08-10 18:25:00|8355.1|8343.1|8355|8343|8355.1|8343.1|8352.8|8340.8|0
1660156200000|2022-08-10 18:30:00|8352.8|8340.8|8352.9|8340.9|8355.1|8343.1|8348.4|8336.4|0
1660156500000|2022-08-10 18:35:00|8353|8341|8350.7|8338.7|8355.2|8343.2|8350.7|8338.7|0
1660156800000|2022-08-10 18:40:00|8350.8|8338.8|8350.8|8338.8|8353|8341|8350.7|8338.7|0
1660157100000|2022-08-10 18:45:00|8350.7|8338.7|8346.2|8334.2|8350.8|8338.8|8344|8332|0
1660157400000|2022-08-10 18:50:00|8346.1|8334.1|8344|8332|8348.4|8336.4|8343.9|8331.9|0
1660157700000|2022-08-10 18:55:00|8343.9|8331.9|8341.6|8329.6|8346.2|8334.2|8341.6|8329.6|0
1660158000000|2022-08-10 19:00:00|8341.5|8329.5|8346.1|8334.1|8346.1|8334.1|8339.3|8327.3|0
1660158300000|2022-08-10 19:05:00|8343.9|8331.9|8343.8|8331.8|8346|8334|8341.6|8329.6|0
1660158600000|2022-08-10 19:10:00|8341.6|8329.6|8346.1|8334.1|8348.3|8336.3|8341.6|8329.6|0
1660158900000|2022-08-10 19:15:00|8346.2|8334.2|8350.5|8338.5|8350.5|8338.5|8343.9|8331.9|0
1660159200000|2022-08-10 19:20:00|8350.6|8338.6|8352.7|8340.7|8354.9|8342.9|8350.5|8338.5|0
1660159500000|2022-08-10 19:25:00|8350.5|8338.5|8352.8|8340.8|8352.8|8340.8|8350.5|8338.5|0
1660159800000|2022-08-10 19:30:00|8352.7|8340.7|8354.9|8342.9|8354.9|8342.9|8350.5|8338.5|0
1660160100000|2022-08-10 19:35:00|8355|8343|8361.7|8349.7|8361.7|8349.7|8352.8|8340.8|0
1660160400000|2022-08-10 19:40:00|8361.6|8349.6|8366.3|8354.3|8366.3|8354.3|8359.4|8347.4|0
1660160700000|2022-08-10 19:45:00|8366.2|8354.2|8364|8352|8368.5|8356.5|8363.9|8351.9|0
1660161000000|2022-08-10 19:50:00|8363.9|8351.9|8366.1|8354.1|8366.2|8354.2|8359.5|8347.5|0
1660161300000|2022-08-10 19:55:00|8366.2|8354.2|8366.2|8354.2|8366.2|8354.2|8361.6|8349.6|0
1660161600000|2022-08-10 20:00:00|8365.7|8353.7|8362.2|8350.2|8366.2|8354.2|8361.3|8349.3|0
1660161900000|2022-08-10 20:05:00|8362.1|8350.1|8362.6|8350.6|8363.1|8351.1|8361.3|8349.3|0
1660162200000|2022-08-10 20:10:00|8362.2|8350.2|8360.8|8348.8|8363.5|8351.5|8359.9|8347.9|0
1660162500000|2022-08-10 20:15:00|8361.3|8349.3|8365|8353|8365.4|8353.4|8360.8|8348.8|0
1660162800000|2022-08-10 20:20:00|8365.4|8353.4|8365.9|8353.9|8365.9|8353.9|8365|8353|0
1660163100000|2022-08-10 20:25:00|8365.8|8353.8|8367.2|8355.2|8367.2|8355.2|8365.4|8353.4|0
1660163400000|2022-08-10 20:30:00|8366.8|8354.8|8369.4|8357.4|8370.8|8358.8|8366.8|8354.8|0
1660163700000|2022-08-10 20:35:00|8369.7|8357.7|8369.4|8357.4|8369.9|8357.9|8369.4|8357.4|0
1660164000000|2022-08-10 20:40:00|8369|8357|8369|8357|8369.9|8357.9|8368.1|8356.1|0
1660164300000|2022-08-10 20:45:00|8368.5|8356.5|8368.1|8356.1|8368.5|8356.5|8368.1|8356.1|0
1660164600000|2022-08-10 20:50:00|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|0
1660164900000|2022-08-10 20:55:00|8367.2|8355.2|8366.1|8354.1|8367.6|8355.6|8365.6|8353.6|0
1660165200000|2022-08-10 21:00:00|8365.9|8353.9|8366.3|8354.3|8366.3|8354.3|8365.6|8353.6|0
1660165500000|2022-08-10 21:05:00|8366.5|8354.5|8366.1|8354.1|8366.5|8354.5|8365.9|8353.9|0
1660165800000|2022-08-10 21:10:00|8366.3|8354.3|8366.1|8354.1|8366.3|8354.3|8365.9|8353.9|0
1660166100000|2022-08-10 21:15:00|8366.3|8354.3|8366.1|8354.1|8366.5|8354.5|8366.1|8354.1|0
1660166400000|2022-08-10 21:20:00|8366.3|8354.3|8366.1|8354.1|8366.3|8354.3|8365.9|8353.9|0
1660166700000|2022-08-10 21:25:00|8366.3|8354.3|8365.9|8353.9|8366.3|8354.3|8365.6|8353.6|0
1660167000000|2022-08-10 21:30:00|8365.8|8353.8|8364.7|8352.7|8365.8|8353.8|8364.7|8352.7|0
1660167300000|2022-08-10 21:35:00|8364.3|8352.3|8365|8353|8365.4|8353.4|8364.3|8352.3|0
1660167900000|2022-08-10 21:45:00|8365.2|8353.2|8365.6|8353.6|8365.6|8353.6|8365|8353|0
1660168200000|2022-08-10 21:50:00|8365.2|8353.2|8365.2|8353.2|8365.2|8353.2|8365|8353|0
1660168500000|2022-08-10 21:55:00|8365|8353|8365.6|8353.6|8365.9|8353.9|8365|8353|0
1660168800000|2022-08-10 22:00:00|8365.7|8353.7|8363.2|8351.2|8366.1|8354.1|8361.8|8349.8|0
1660169100000|2022-08-10 22:05:00|8362.7|8350.7|8361.4|8349.4|8363.6|8351.6|8361.4|8349.4|0
1660169400000|2022-08-10 22:10:00|8361.6|8349.6|8361.4|8349.4|8361.8|8349.8|8360.1|8348.1|0
1660169700000|2022-08-10 22:15:00|8360.9|8348.9|8360.6|8348.6|8361.7|8349.7|8360.5|8348.5|0
1660170000000|2022-08-10 22:20:00|8360.4|8348.4|8362.4|8350.4|8362.8|8350.8|8360.2|8348.2|0
1660170300000|2022-08-10 22:25:00|8362.2|8350.2|8361.1|8349.1|8362.4|8350.4|8361.1|8349.1|0
1660170600000|2022-08-10 22:30:00|8361|8349|8360.6|8348.6|8361.1|8349.1|8360.2|8348.2|0
1660170900000|2022-08-10 22:35:00|8360.4|8348.4|8359.7|8347.7|8360.6|8348.6|8358.8|8346.8|0
1660171200000|2022-08-10 22:40:00|8359.9|8347.9|8361.1|8349.1|8361.9|8349.9|8359.3|8347.3|0
1660171500000|2022-08-10 22:45:00|8361|8349|8359.7|8347.7|8361.1|8349.1|8359.7|8347.7|0
1660171800000|2022-08-10 22:50:00|8360.2|8348.2|8360.2|8348.2|8360.2|8348.2|8359.7|8347.7|0
1660172100000|2022-08-10 22:55:00|8360.4|8348.4|8361.1|8349.1|8361.1|8349.1|8360.2|8348.2|0
1660172400000|2022-08-10 23:00:00|8361|8349|8364.2|8352.2|8365.1|8353.1|8360.6|8348.6|0
1660172700000|2022-08-10 23:05:00|8364.4|8352.4|8364.6|8352.6|8365.1|8353.1|8363.9|8351.9|0
1660173000000|2022-08-10 23:10:00|8365.1|8353.1|8365.1|8353.1|8365.5|8353.5|8363.9|8351.9|0
1660173300000|2022-08-10 23:15:00|8365|8353|8364.2|8352.2|8365.1|8353.1|8363.7|8351.7|0
1660173600000|2022-08-10 23:20:00|8364.4|8352.4|8363.7|8351.7|8364.6|8352.6|8362.8|8350.8|0
1660173900000|2022-08-10 23:25:00|8364.2|8352.2|8365.1|8353.1|8366|8354|8364.2|8352.2|0
1660174200000|2022-08-10 23:30:00|8365|8353|8365.1|8353.1|8366|8354|8364.6|8352.6|0
1660174500000|2022-08-10 23:35:00|8365|8353|8364.6|8352.6|8365|8353|8363.7|8351.7|0
1660174800000|2022-08-10 23:40:00|8365.1|8353.1|8366|8354|8366.4|8354.4|8364.6|8352.6|0
1660175100000|2022-08-10 23:45:00|8365.9|8353.9|8366.6|8354.6|8367.7|8355.7|8365.5|8353.5|0
1660175400000|2022-08-10 23:50:00|8366.8|8354.8|8369.5|8357.5|8370|8358|8366.8|8354.8|0
1660175700000|2022-08-10 23:55:00|8369.3|8357.3|8369.1|8357.1|8371.3|8359.3|8368.2|8356.2|0
1660176000000|2022-08-11 00:00:00|8369.5|8357.5|8370.4|8358.4|8370.9|8358.9|8369.1|8357.1|0
1660176300000|2022-08-11 00:05:00|8370.6|8358.6|8370.4|8358.4|8371.8|8359.8|8369.1|8357.1|0
1660176600000|2022-08-11 00:10:00|8370.6|8358.6|8372.8|8360.8|8375.1|8363.1|8370.4|8358.4|0
1660176900000|2022-08-11 00:15:00|8372.9|8360.9|8386.6|8374.6|8388.8|8376.8|8372.9|8360.9|0
1660177200000|2022-08-11 00:20:00|8384.4|8372.4|8384.4|8372.4|8386.6|8374.6|8384.4|8372.4|0
1660177500000|2022-08-11 00:25:00|8386.6|8374.6|8386.6|8374.6|8386.7|8374.7|8386.6|8374.6|0
1660177800000|2022-08-11 00:30:00|8384.4|8372.4|8382.2|8370.2|8386.6|8374.6|8382.2|8370.2|0
1660178100000|2022-08-11 00:35:00|8380|8368|8380|8368|8380|8368|8378.9|8366.9|0
1660178400000|2022-08-11 00:40:00|8377.8|8365.8|8382.3|8370.3|8384.5|8372.5|8377.8|8365.8|0
1660178700000|2022-08-11 00:45:00|8384.4|8372.4|8382.3|8370.3|8384.5|8372.5|8382.3|8370.3|0
1660179000000|2022-08-11 00:50:00|8382.2|8370.2|8384.5|8372.5|8384.5|8372.5|8375.7|8363.7|0
1660179300000|2022-08-11 00:55:00|8384.6|8372.6|8384.6|8372.6|8389|8377|8382.4|8370.4|0
1660179600000|2022-08-11 01:00:00|8383.5|8371.5|8386.7|8374.7|8386.7|8374.7|8383.5|8371.5|0
1660179900000|2022-08-11 01:05:00|8388.9|8376.9|8386.8|8374.8|8388.9|8376.9|8386.7|8374.7|0
1660180200000|2022-08-11 01:10:00|8389|8377|8391.2|8379.2|8393.4|8381.4|8389|8377|0
1660180500000|2022-08-11 01:15:00|8393.4|8381.4|8390.3|8378.3|8393.8|8381.8|8390.3|8378.3|0
1660180800000|2022-08-11 01:20:00|8389.2|8377.2|8391.5|8379.5|8391.5|8379.5|8389.2|8377.2|0
1660181100000|2022-08-11 01:25:00|8391.4|8379.4|8391.5|8379.5|8392.5|8380.5|8391.4|8379.4|0
1660181400000|2022-08-11 01:30:00|8391.4|8379.4|8384.8|8372.8|8391.5|8379.5|8384.8|8372.8|0
1660181700000|2022-08-11 01:35:00|8387|8375|8387|8375|8387|8375|8384.8|8372.8|0
1660182000000|2022-08-11 01:40:00|8385.9|8373.9|8384.8|8372.8|8389.2|8377.2|8384.8|8372.8|0
1660182300000|2022-08-11 01:45:00|8387|8375|8384.8|8372.8|8387|8375|8384.8|8372.8|0
1660182600000|2022-08-11 01:50:00|8387|8375|8384.8|8372.8|8387|8375|8384.7|8372.7|0
1660182900000|2022-08-11 01:55:00|8384.7|8372.7|8383.7|8371.7|8384.8|8372.8|8382.6|8370.6|0
1660183200000|2022-08-11 02:00:00|8382.6|8370.6|8382.6|8370.6|8384.8|8372.8|8382.6|8370.6|0
1660183500000|2022-08-11 02:05:00|8382.5|8370.5|8382.5|8370.5|8382.6|8370.6|8382.5|8370.5|0
1660183800000|2022-08-11 02:10:00|8382.6|8370.6|8384.7|8372.7|8384.8|8372.8|8382.5|8370.5|0
1660184100000|2022-08-11 02:15:00|8384.8|8372.8|8384.7|8372.7|8384.8|8372.8|8384.7|8372.7|0
1660184400000|2022-08-11 02:20:00|8384.8|8372.8|8387|8375|8387|8375|8382.6|8370.6|0
1660184700000|2022-08-11 02:25:00|8389.2|8377.2|8389.2|8377.2|8389.2|8377.2|8387|8375|0
1660185000000|2022-08-11 02:30:00|8391.4|8379.4|8389.2|8377.2|8391.4|8379.4|8389.2|8377.2|0
1660185300000|2022-08-11 02:35:00|8389.7|8377.7|8387.5|8375.5|8389.7|8377.7|8387.5|8375.5|0
1660185600000|2022-08-11 02:40:00|8387.4|8375.4|8385.2|8373.2|8387.5|8375.5|8383|8371|0
1660185900000|2022-08-11 02:45:00|8384.1|8372.1|8383|8371|8385.2|8373.2|8383|8371|0
1660186500000|2022-08-11 02:55:00|8383.5|8371.5|8383.5|8371.5|8383.6|8371.6|8383.5|8371.5|0
1660186800000|2022-08-11 03:00:00|8383.6|8371.6|8383.6|8371.6|8385.7|8373.7|8383.5|8371.5|0
1660187100000|2022-08-11 03:05:00|8385.7|8373.7|8385.7|8373.7|8385.8|8373.8|8385.7|8373.7|0
1660187400000|2022-08-11 03:10:00|8384.6|8372.6|8388|8376|8388|8376|8384.6|8372.6|0
1660187700000|2022-08-11 03:15:00|8388.1|8376.1|8388|8376|8390.2|8378.2|8388|8376|0
1660188000000|2022-08-11 03:20:00|8390.2|8378.2|8390.2|8378.2|8390.2|8378.2|8388|8376|0
1660188300000|2022-08-11 03:25:00|8390.1|8378.1|8390.2|8378.2|8390.2|8378.2|8388|8376|0
1660188600000|2022-08-11 03:30:00|8392.4|8380.4|8390.2|8378.2|8392.4|8380.4|8390.2|8378.2|0
1660188900000|2022-08-11 03:35:00|8392.4|8380.4|8392.4|8380.4|8394.6|8382.6|8392.3|8380.3|0
1660189200000|2022-08-11 03:40:00|8390.2|8378.2|8391.3|8379.3|8391.3|8379.3|8390.2|8378.2|0
1660189500000|2022-08-11 03:45:00|8390.3|8378.3|8392.4|8380.4|8392.4|8380.4|8390.2|8378.2|0
1660189800000|2022-08-11 03:50:00|8392.5|8380.5|8394.6|8382.6|8394.6|8382.6|8392.4|8380.4|0
1660190100000|2022-08-11 03:55:00|8393.6|8381.6|8391.4|8379.4|8393.6|8381.6|8389.2|8377.2|0
1660190400000|2022-08-11 04:00:00|8391.3|8379.3|8391.3|8379.3|8393.5|8381.5|8390.3|8378.3|0
1660190700000|2022-08-11 04:05:00|8391.4|8379.4|8391.4|8379.4|8391.4|8379.4|8391.3|8379.3|0
1660191000000|2022-08-11 04:10:00|8391.3|8379.3|8391.3|8379.3|8393.5|8381.5|8391.3|8379.3|0
1660191300000|2022-08-11 04:15:00|8393.5|8381.5|8391.3|8379.3|8393.5|8381.5|8391.3|8379.3|0
1660192200000|2022-08-11 04:30:00|8391.4|8379.4|8391.4|8379.4|8391.4|8379.4|8391.3|8379.3|0
1660192500000|2022-08-11 04:35:00|8391.3|8379.3|8391.3|8379.3|8391.4|8379.4|8391.3|8379.3|0
1660192800000|2022-08-11 04:40:00|8389.1|8377.1|8386.9|8374.9|8390.2|8378.2|8386.9|8374.9|0
1660193100000|2022-08-11 04:45:00|8389.1|8377.1|8386.9|8374.9|8389.1|8377.1|8386.9|8374.9|0
1660193400000|2022-08-11 04:50:00|8388|8376|8386.9|8374.9|8388|8376|8386.9|8374.9|0
1660193700000|2022-08-11 04:55:00|8389.1|8377.1|8386.9|8374.9|8389.1|8377.1|8386.9|8374.9|0
1660194000000|2022-08-11 05:00:00|8386.8|8374.8|8391.2|8379.2|8391.2|8379.2|8384.7|8372.7|0
1660194300000|2022-08-11 05:05:00|8393.4|8381.4|8393.4|8381.4|8393.4|8381.4|8391.2|8379.2|0
1660194600000|2022-08-11 05:10:00|8393.3|8381.3|8391.1|8379.1|8393.3|8381.3|8391.1|8379.1|0
1660194900000|2022-08-11 05:15:00|8391.2|8379.2|8391.2|8379.2|8393.3|8381.3|8391.1|8379.1|0
1660195200000|2022-08-11 05:20:00|8391.1|8379.1|8393.4|8381.4|8393.4|8381.4|8389|8377|0
1660195500000|2022-08-11 05:25:00|8393.5|8381.5|8393.4|8381.4|8393.5|8381.5|8389.1|8377.1|0
1660195800000|2022-08-11 05:30:00|8393.5|8381.5|8395.7|8383.7|8395.7|8383.7|8393.4|8381.4|0
1660196100000|2022-08-11 05:35:00|8393.5|8381.5|8391.4|8379.4|8394.6|8382.6|8391.3|8379.3|0
1660196400000|2022-08-11 05:40:00|8389.2|8377.2|8390.3|8378.3|8390.3|8378.3|8389.2|8377.2|0
1660196700000|2022-08-11 05:45:00|8391.4|8379.4|8389.2|8377.2|8391.4|8379.4|8389.2|8377.2|0
1660197000000|2022-08-11 05:50:00|8389.3|8377.3|8384.8|8372.8|8389.3|8377.3|8384.8|8372.8|0
1660197300000|2022-08-11 05:55:00|8384.9|8372.9|8389.2|8377.2|8389.2|8377.2|8384.9|8372.9|0
1660197600000|2022-08-11 06:00:00|8389.3|8377.3|8376.2|8371.2|8389.3|8377.3|8372.7|8367.7|21
1660197900000|2022-08-11 06:05:00|8375.7|8370.7|8375.2|8370.2|8377.7|8372.7|8374.7|8369.7|2
1660198200000|2022-08-11 06:10:00|8375.7|8370.7|8377.7|8372.7|8378.7|8373.7|8375.2|8370.2|1
1660198500000|2022-08-11 06:15:00|8378.2|8373.2|8379.7|8374.7|8379.7|8374.7|8378.2|8373.2|0
1660198800000|2022-08-11 06:20:00|8378.7|8373.7|8382.2|8377.2|8382.7|8377.7|8376.7|8371.7|14
1660199100000|2022-08-11 06:25:00|8381.7|8376.7|8382.7|8377.7|8384.7|8379.7|8379.7|8374.7|3
1660199400000|2022-08-11 06:30:00|8383.2|8378.2|8383.7|8378.7|8384.2|8379.2|8382.2|8377.2|6
1660199700000|2022-08-11 06:35:00|8384.2|8379.2|8392.7|8387.7|8392.7|8387.7|8383.7|8378.7|19
1660200000000|2022-08-11 06:40:00|8393.2|8388.2|8385.2|8380.2|8393.2|8388.2|8384.2|8379.2|11
1660200300000|2022-08-11 06:45:00|8384.7|8379.7|8392.2|8387.2|8392.7|8387.7|8384.2|8379.2|35
1660200600000|2022-08-11 06:50:00|8390.7|8385.7|8388.2|8383.2|8392.7|8387.7|8388.2|8383.2|2
1660200900000|2022-08-11 06:55:00|8387.7|8382.7|8389.7|8384.7|8390.7|8385.7|8384.7|8379.7|41
1660201200000|2022-08-11 07:00:00|8391.7|8386.7|8382.2|8377.2|8394.7|8389.7|8381.7|8376.7|506
1660201500000|2022-08-11 07:05:00|8381.2|8376.2|8404.2|8399.2|8406.7|8401.7|8380.7|8375.7|254
1660201800000|2022-08-11 07:10:00|8403.2|8398.2|8406.7|8401.7|8408.2|8403.2|8397.2|8392.2|219
1660202100000|2022-08-11 07:15:00|8406.2|8401.2|8411.7|8406.7|8413.7|8408.7|8399.2|8394.2|155
1660202400000|2022-08-11 07:20:00|8411.2|8406.2|8403.2|8398.2|8414.7|8409.7|8402.7|8397.7|243
1660202700000|2022-08-11 07:25:00|8403.7|8398.7|8383.7|8378.7|8403.7|8398.7|8383.2|8378.2|174
1660203000000|2022-08-11 07:30:00|8384.2|8379.2|8388.2|8383.2|8393.2|8388.2|8378.7|8373.7|101
1660203300000|2022-08-11 07:35:00|8387.7|8382.7|8385.7|8380.7|8389.2|8384.2|8383.2|8378.2|34
1660203600000|2022-08-11 07:40:00|8385.5|8380.5|8389|8384|8390|8385|8382|8377|66
1660203900000|2022-08-11 07:45:00|8389.5|8384.5|8383|8378|8391|8386|8378.5|8373.5|85
1660204200000|2022-08-11 07:50:00|8382.5|8377.5|8385|8380|8386.5|8381.5|8378|8373|41
1660204500000|2022-08-11 07:55:00|8384|8379|8393|8388|8394|8389|8384|8379|43
1660204800000|2022-08-11 08:00:00|8392.5|8387.5|8390|8385|8393|8388|8388|8383|41
1660205100000|2022-08-11 08:05:00|8389.5|8384.5|8382|8377|8389.5|8384.5|8381.5|8376.5|30
1660205400000|2022-08-11 08:10:00|8382.5|8377.5|8383|8378|8385|8380|8381|8376|47
1660205700000|2022-08-11 08:15:00|8382.5|8377.5|8388|8383|8389.5|8384.5|8382.5|8377.5|36
1660206000000|2022-08-11 08:20:00|8388.5|8383.5|8383.5|8378.5|8388.5|8383.5|8382.5|8377.5|42
1660206300000|2022-08-11 08:25:00|8383|8378|8380|8375|8385.5|8380.5|8380|8375|34
1660206600000|2022-08-11 08:30:00|8380.5|8375.5|8380|8375|8381.5|8376.5|8376.5|8371.5|50
1660206900000|2022-08-11 08:35:00|8379.5|8374.5|8375.5|8370.5|8382.5|8377.5|8374.5|8369.5|48
1660207200000|2022-08-11 08:40:00|8375|8370|8375|8370|8376.5|8371.5|8371.5|8366.5|43
1660207500000|2022-08-11 08:45:00|8375.5|8370.5|8380.5|8375.5|8381.5|8376.5|8375.5|8370.5|47
1660207800000|2022-08-11 08:50:00|8380|8375|8382|8377|8382.5|8377.5|8373.5|8368.5|50
1660208100000|2022-08-11 08:55:00|8381.5|8376.5|8379.5|8374.5|8383|8378|8379|8374|106
1660208400000|2022-08-11 09:00:00|8379|8374|8373|8368|8379.5|8374.5|8373|8368|54
1660208700000|2022-08-11 09:05:00|8373.5|8368.5|8377|8372|8381.5|8376.5|8373.5|8368.5|62
1660209000000|2022-08-11 09:10:00|8376.5|8371.5|8377.5|8372.5|8380|8375|8375.5|8370.5|97
1660209300000|2022-08-11 09:15:00|8377|8372|8376|8371|8378.5|8373.5|8375.5|8370.5|112
1660209600000|2022-08-11 09:20:00|8375.5|8370.5|8374.5|8369.5|8379|8374|8374|8369|57
1660209900000|2022-08-11 09:25:00|8374|8369|8377|8372|8378.5|8373.5|8371.5|8366.5|105
1660210200000|2022-08-11 09:30:00|8376|8371|8376.5|8371.5|8378.5|8373.5|8374.5|8369.5|39
1660210500000|2022-08-11 09:35:00|8376|8371|8375|8370|8379.5|8374.5|8374.5|8369.5|90
1660210800000|2022-08-11 09:40:00|8374.5|8369.5|8377|8372|8377|8372|8371|8366|41
1660211100000|2022-08-11 09:45:00|8376.5|8371.5|8377.5|8372.5|8382|8377|8374.5|8369.5|48
1660211400000|2022-08-11 09:50:00|8378|8373|8375|8370|8378.5|8373.5|8374.5|8369.5|62
1660211700000|2022-08-11 09:55:00|8375.5|8370.5|8373|8368|8376|8371|8372|8367|32
1660212000000|2022-08-11 10:00:00|8372.5|8367.5|8372.5|8367.5|8376|8371|8369.5|8364.5|42
1660212300000|2022-08-11 10:05:00|8372|8367|8378|8373|8378.5|8373.5|8372|8367|42
1660212600000|2022-08-11 10:10:00|8378.5|8373.5|8385.5|8380.5|8387|8382|8378.5|8373.5|72
1660212900000|2022-08-11 10:15:00|8385|8380|8384|8379|8386|8381|8382|8377|37
1660213200000|2022-08-11 10:20:00|8383.5|8378.5|8385.5|8380.5|8386.5|8381.5|8382|8377|49
1660213500000|2022-08-11 10:25:00|8385|8380|8390.5|8385.5|8391.5|8386.5|8384.5|8379.5|68
1660213800000|2022-08-11 10:30:00|8392|8387|8392.5|8387.5|8394|8389|8390.5|8385.5|518
1660214100000|2022-08-11 10:35:00|8393.5|8388.5|8392|8387|8394|8389|8389.5|8384.5|50
1660214400000|2022-08-11 10:40:00|8392.5|8387.5|8395|8390|8395.5|8390.5|8392.5|8387.5|34
1660214700000|2022-08-11 10:45:00|8395.5|8390.5|8397|8392|8401.5|8396.5|8395.5|8390.5|59
1660215000000|2022-08-11 10:50:00|8397.5|8392.5|8402|8397|8402|8397|8396.5|8391.5|93
1660215300000|2022-08-11 10:55:00|8401.5|8396.5|8401|8396|8405.5|8400.5|8400.5|8395.5|85
1660215600000|2022-08-11 11:00:00|8401.5|8396.5|8403|8398|8404|8399|8397.5|8392.5|89
1660215900000|2022-08-11 11:05:00|8403.5|8398.5|8405.5|8400.5|8406.5|8401.5|8403|8398|38
1660216200000|2022-08-11 11:10:00|8406|8401|8402|8397|8406.5|8401.5|8400.5|8395.5|43
1660216500000|2022-08-11 11:15:00|8402.5|8397.5|8406.5|8401.5|8407|8402|8402|8397|76
1660216800000|2022-08-11 11:20:00|8407|8402|8403|8398|8408|8403|8401|8396|43
1660217100000|2022-08-11 11:25:00|8403.5|8398.5|8406|8401|8408.5|8403.5|8403.5|8398.5|32
1660217400000|2022-08-11 11:30:00|8406.5|8401.5|8408.5|8403.5|8408.5|8403.5|8405.5|8400.5|47
1660217700000|2022-08-11 11:35:00|8408|8403|8409.5|8404.5|8410.5|8405.5|8406.5|8401.5|113
1660218000000|2022-08-11 11:40:00|8408.5|8403.5|8408|8403|8409.5|8404.5|8406|8401|66
1660218300000|2022-08-11 11:45:00|8408.5|8403.5|8406|8401|8408.5|8403.5|8405|8400|90
1660218600000|2022-08-11 11:50:00|8406.5|8401.5|8401|8396|8406.5|8401.5|8400|8395|80
1660218900000|2022-08-11 11:55:00|8401.5|8396.5|8403|8398|8404.5|8399.5|8398.5|8393.5|87
1660219200000|2022-08-11 12:00:00|8403.5|8398.5|8406.5|8401.5|8410|8405|8403.5|8398.5|75
1660219500000|2022-08-11 12:05:00|8407|8402|8407.5|8402.5|8409.5|8404.5|8405|8400|64
1660219800000|2022-08-11 12:10:00|8408|8403|8408|8403|8409|8404|8406.5|8401.5|41
1660220100000|2022-08-11 12:15:00|8408.5|8403.5|8409|8404|8409.5|8404.5|8406|8401|47
1660220400000|2022-08-11 12:20:00|8409.5|8404.5|8412|8407|8412|8407|8407|8402|43
1660220700000|2022-08-11 12:25:00|8412.5|8407.5|8413|8408|8415|8410|8410.5|8405.5|51
1660221000000|2022-08-11 12:30:00|8413.5|8408.5|8410|8405|8421|8416|8409|8404|132
1660221300000|2022-08-11 12:35:00|8409.5|8404.5|8421.5|8416.5|8424|8419|8407|8402|88
1660221600000|2022-08-11 12:40:00|8422|8417|8417.5|8412.5|8422|8417|8415.5|8410.5|73
1660221900000|2022-08-11 12:45:00|8417|8412|8415|8410|8418|8413|8414|8409|94
1660222200000|2022-08-11 12:50:00|8414.5|8409.5|8411|8406|8418|8413|8411|8406|49
1660222500000|2022-08-11 12:55:00|8411.5|8406.5|8417.5|8412.5|8420|8415|8411|8406|44
1660222800000|2022-08-11 13:00:00|8418.5|8413.5|8418|8413|8419.5|8414.5|8413.5|8408.5|29
1660223100000|2022-08-11 13:05:00|8418.5|8413.5|8418|8413|8419.5|8414.5|8416.5|8411.5|277
1660223400000|2022-08-11 13:10:00|8418.5|8413.5|8420|8415|8420.5|8415.5|8415.5|8410.5|60
1660223700000|2022-08-11 13:15:00|8419.5|8414.5|8416|8411|8421|8416|8414.5|8409.5|76
1660224000000|2022-08-11 13:20:00|8415.5|8410.5|8419.5|8414.5|8420|8415|8415|8410|132
1660224300000|2022-08-11 13:25:00|8420|8415|8414.5|8409.5|8423|8418|8414.5|8409.5|160
1660224600000|2022-08-11 13:30:00|8414|8409|8406|8401|8419.5|8414.5|8406|8401|122
1660224900000|2022-08-11 13:35:00|8405.5|8400.5|8394|8389|8408|8403|8391.5|8386.5|187
1660225200000|2022-08-11 13:40:00|8393.5|8388.5|8391.5|8386.5|8394|8389|8388.5|8383.5|72
1660225500000|2022-08-11 13:45:00|8391|8386|8391|8386|8393|8388|8389|8384|46
1660225800000|2022-08-11 13:50:00|8391.5|8386.5|8394|8389|8394.5|8389.5|8386.5|8381.5|585
1660226100000|2022-08-11 13:55:00|8394.5|8389.5|8391|8386|8396|8391|8391|8386|64
1660226400000|2022-08-11 14:00:00|8391.5|8386.5|8386.5|8381.5|8391.5|8386.5|8382|8377|88
1660226700000|2022-08-11 14:05:00|8387|8382|8392|8387|8392.5|8387.5|8385|8380|87
1660227000000|2022-08-11 14:10:00|8393.2|8388.2|8391.7|8386.7|8394.7|8389.7|8387.7|8382.7|109
1660227300000|2022-08-11 14:15:00|8391.2|8386.2|8390.2|8385.2|8394.2|8389.2|8388.2|8383.2|116
1660227600000|2022-08-11 14:20:00|8390.7|8385.7|8383.2|8378.2|8391.2|8386.2|8382.2|8377.2|94
1660227900000|2022-08-11 14:25:00|8382.7|8377.7|8379.2|8374.2|8384.7|8379.7|8378.7|8373.7|69
1660228200000|2022-08-11 14:30:00|8379.7|8374.7|8384.2|8379.2|8384.2|8379.2|8377.7|8372.7|102
1660228500000|2022-08-11 14:35:00|8383.2|8378.2|8382.2|8377.2|8389.2|8384.2|8380.7|8375.7|68
1660228800000|2022-08-11 14:40:00|8381.7|8376.7|8386.2|8381.2|8387.2|8382.2|8379.7|8374.7|61
1660229100000|2022-08-11 14:45:00|8385.7|8380.7|8387.7|8382.7|8388.2|8383.2|8381.7|8376.7|75
1660229400000|2022-08-11 14:50:00|8386.2|8381.2|8385.2|8380.2|8387.7|8382.7|8384.2|8379.2|72
1660229700000|2022-08-11 14:55:00|8385.7|8380.7|8382.2|8377.2|8385.7|8380.7|8378.2|8373.2|54
1660230000000|2022-08-11 15:00:00|8381.7|8376.7|8380.7|8375.7|8383.7|8378.7|8378.2|8373.2|86
1660230300000|2022-08-11 15:05:00|8380.2|8375.2|8379.2|8374.2|8383.2|8378.2|8374.7|8369.7|133
1660230600000|2022-08-11 15:10:00|8378.7|8373.7|8377.2|8372.2|8379.7|8374.7|8374.2|8369.2|79
1660230900000|2022-08-11 15:15:00|8377.7|8372.7|8370.7|8365.7|8380.7|8375.7|8370.2|8365.2|122
1660231200000|2022-08-11 15:20:00|8370.2|8365.2|8383.7|8378.7|8384.2|8379.2|8370.2|8365.2|109
1660231500000|2022-08-11 15:25:00|8383.2|8378.2|8384.2|8379.2|8388.2|8383.2|8378.7|8373.7|256
1660231800000|2022-08-11 15:30:00|8385.2|8378.2|8379.2|8372.2|8385.2|8378.2|8373.2|8367.2|717
1660232100000|2022-08-11 15:35:00|8382.2|8373.2|8372.2|8366.2|8382.2|8375.2|8364.2|8357.2|550
1660232400000|2022-08-11 15:40:00|8371.2|8365.2|8370.2|8363.2|8375.2|8368.2|8368.2|8362.2|43
1660232700000|2022-08-11 15:45:00|8369.2|8362.2|8366.2|8359.2|8369.2|8363.2|8363.2|8356.2|48
1660233000000|2022-08-11 15:50:00|8365.2|8358.2|8361.2|8354.2|8365.2|8358.2|8359.2|8352.2|45
1660233300000|2022-08-11 15:55:00|8362.2|8355.2|8361.2|8354.2|8363.2|8356.2|8360.2|8353.2|17
1660233600000|2022-08-11 16:00:00|8360.2|8355.2|8365.2|8357.2|8365.2|8359.2|8360.2|8354.2|31
1660233900000|2022-08-11 16:05:00|8364.2|8358.2|8364.2|8357.2|8366.2|8360.2|8363.2|8357.2|15
1660234200000|2022-08-11 16:10:00|8365.2|8356.2|8365.2|8358.2|8366.2|8359.2|8362.2|8356.2|5
1660234500000|2022-08-11 16:15:00|8364.2|8357.2|8367.2|8360.2|8368.2|8361.2|8362.2|8356.2|12
1660234800000|2022-08-11 16:20:00|8366.2|8359.2|8366.2|8359.2|8368.2|8361.2|8364.2|8358.2|6
1660235100000|2022-08-11 16:25:00|8365.2|8360.2|8370.2|8362.2|8370.2|8363.2|8365.2|8359.2|12
1660235400000|2022-08-11 16:30:00|8369.2|8363.2|8375.2|8368.2|8376.2|8370.2|8369.2|8363.2|12
1660235700000|2022-08-11 16:35:00|8376.2|8370.2|8372.2|8365.2|8377.2|8371.2|8372.2|8365.2|13
1660236000000|2022-08-11 16:40:00|8371.2|8364.2|8368.2|8362.2|8371.2|8364.2|8368.2|8361.2|9
1660236300000|2022-08-11 16:45:00|8367.2|8360.2|8370.2|8363.2|8371.2|8364.2|8366.2|8359.2|29
1660236600000|2022-08-11 16:50:00|8371.2|8364.2|8375.2|8368.2|8375.2|8369.2|8371.2|8364.2|7
1660236900000|2022-08-11 16:55:00|8374.2|8367.2|8373.2|8366.2|8375.2|8368.2|8371.7|8359.7|12
1660237200000|2022-08-11 17:00:00|8374.2|8367.2|8371.2|8363.2|8375.2|8368.2|8367.2|8360.2|7
1660237500000|2022-08-11 17:05:00|8372.2|8364.2|8372.2|8363.2|8375.2|8367.2|8370.2|8362.2|1
1660237800000|2022-08-11 17:10:00|8371.2|8362.2|8376.2|8368.2|8377.2|8369.2|8370.2|8362.2|0
1660238100000|2022-08-11 17:15:00|8375.2|8369.2|8383.2|8376.2|8384.2|8376.2|8375.2|8368.2|3
1660238400000|2022-08-11 17:20:00|8382.2|8373.2|8385.2|8377.2|8387.2|8380.2|8380.2|8373.2|18
1660238700000|2022-08-11 17:25:00|8384.2|8376.2|8383.2|8374.2|8385.2|8377.2|8380.2|8372.2|1
1660239000000|2022-08-11 17:30:00|8384.2|8375.2|8377.2|8369.2|8385.2|8377.2|8377.2|8368.2|2
1660239300000|2022-08-11 17:35:00|8376.2|8370.2|8378.2|8369.2|8380.2|8372.2|8376.2|8369.2|8
1660239600000|2022-08-11 17:40:00|8379.2|8370.2|8379.2|8370.2|8382.2|8373.2|8377.2|8369.2|2
1660239900000|2022-08-11 17:45:00|8378.2|8369.2|8377.2|8368.2|8379.2|8369.2|8375.2|8367.2|0
1660240200000|2022-08-11 17:50:00|8378.2|8369.2|8375.2|8364.2|8378.2|8370.2|8369.2|8362.2|22
1660240500000|2022-08-11 17:55:00|8372.2|8365.2|8378.4|8366.4|8378.4|8368.2|8370.2|8362.2|11
1660240800000|2022-08-11 18:00:00|8376.3|8364.3|8369.4|8357.4|8376.3|8364.3|8365|8353|0
1660241100000|2022-08-11 18:05:00|8367.3|8355.3|8365|8353|8367.3|8355.3|8365|8353|0
1660241400000|2022-08-11 18:10:00|8366.1|8354.1|8362.7|8350.7|8367.2|8355.2|8360.4|8348.4|0
1660241700000|2022-08-11 18:15:00|8361.6|8349.6|8367.3|8355.3|8369.5|8357.5|8360.4|8348.4|0
1660242000000|2022-08-11 18:20:00|8367.2|8355.2|8369.4|8357.4|8369.4|8357.4|8363.8|8351.8|0
1660242300000|2022-08-11 18:25:00|8369.3|8357.3|8367.2|8355.2|8371.6|8359.6|8367.1|8355.1|0
1660242600000|2022-08-11 18:30:00|8367.1|8355.1|8362.5|8350.5|8369.4|8357.4|8360.3|8348.3|0
1660242900000|2022-08-11 18:35:00|8360.3|8348.3|8362.7|8350.7|8365.9|8353.9|8360.3|8348.3|0
1660243200000|2022-08-11 18:40:00|8360.5|8348.5|8360.4|8348.4|8362.7|8350.7|8356|8344|0
1660243500000|2022-08-11 18:45:00|8360.6|8348.6|8358.4|8346.4|8360.7|8348.7|8356.2|8344.2|0
1660243800000|2022-08-11 18:50:00|8358.3|8346.3|8345.4|8333.4|8358.4|8346.4|8345.4|8333.4|0
1660244100000|2022-08-11 18:55:00|8347.5|8335.5|8354.4|8342.4|8358.8|8346.8|8345.3|8333.3|0
1660244400000|2022-08-11 19:00:00|8354.3|8342.3|8354.3|8342.3|8356.6|8344.6|8349.9|8337.9|0
1660244700000|2022-08-11 19:05:00|8354.2|8342.2|8352|8340|8354.2|8342.2|8345.4|8333.4|0
1660245000000|2022-08-11 19:10:00|8352.1|8340.1|8349.7|8337.7|8354.3|8342.3|8343|8331|0
1660245300000|2022-08-11 19:15:00|8349.6|8337.6|8353.7|8341.7|8354.3|8342.3|8347.4|8335.4|0
1660245600000|2022-08-11 19:20:00|8351.5|8339.5|8349.4|8337.4|8353.9|8341.9|8349.3|8337.3|0
1660245900000|2022-08-11 19:25:00|8349.3|8337.3|8351.6|8339.6|8353.9|8341.9|8349.3|8337.3|0
1660246200000|2022-08-11 19:30:00|8351.7|8339.7|8358.3|8346.3|8358.4|8346.4|8351.5|8339.5|0
1660246500000|2022-08-11 19:35:00|8356.2|8344.2|8349.3|8337.3|8356.2|8344.2|8347.1|8335.1|0
1660246800000|2022-08-11 19:40:00|8350.4|8338.4|8347.1|8335.1|8353.8|8341.8|8347.1|8335.1|0
1660247100000|2022-08-11 19:45:00|8347|8335|8347.1|8335.1|8349.3|8337.3|8344.8|8332.8|0
1660247400000|2022-08-11 19:50:00|8347|8335|8356.1|8344.1|8356.1|8344.1|8344.8|8332.8|0
1660247700000|2022-08-11 19:55:00|8356|8344|8360.4|8348.4|8360.4|8348.4|8351.6|8339.6|0
1660248000000|2022-08-11 20:00:00|8362.5|8350.5|8370.6|8358.6|8371.1|8359.1|8361.7|8349.7|0
1660248300000|2022-08-11 20:05:00|8371.1|8359.1|8368.4|8356.4|8371.1|8359.1|8368.4|8356.4|0
1660248600000|2022-08-11 20:10:00|8368.8|8356.8|8364.1|8352.1|8370.6|8358.6|8363.6|8351.6|0
1660248900000|2022-08-11 20:15:00|8364.5|8352.5|8365.9|8353.9|8366.3|8354.3|8364.5|8352.5|0
1660249200000|2022-08-11 20:20:00|8366.1|8354.1|8367.7|8355.7|8368.1|8356.1|8365.9|8353.9|0
1660249500000|2022-08-11 20:25:00|8368.1|8356.1|8371.2|8359.2|8371.2|8359.2|8368.1|8356.1|0
1660249800000|2022-08-11 20:30:00|8371.7|8359.7|8369.9|8357.9|8372.1|8360.1|8369.9|8357.9|0
1660250100000|2022-08-11 20:35:00|8370.3|8358.3|8367.2|8355.2|8370.3|8358.3|8366.8|8354.8|0
1660250400000|2022-08-11 20:40:00|8367.7|8355.7|8369.9|8357.9|8369.9|8357.9|8367.7|8355.7|0
1660250700000|2022-08-11 20:45:00|8369.4|8357.4|8369|8357|8369.9|8357.9|8368.5|8356.5|0
1660251000000|2022-08-11 20:50:00|8369.4|8357.4|8368.5|8356.5|8369.9|8357.9|8368.5|8356.5|0
1660251300000|2022-08-11 20:55:00|8368.1|8356.1|8369.9|8357.9|8370.8|8358.8|8368.1|8356.1|0
1660251600000|2022-08-11 21:00:00|8370.1|8358.1|8369.2|8357.2|8370.1|8358.1|8369.2|8357.2|0
1660251900000|2022-08-11 21:05:00|8369.4|8357.4|8368.1|8356.1|8369.4|8357.4|8367.9|8355.9|0
1660252200000|2022-08-11 21:10:00|8367.9|8355.9|8367.9|8355.9|8368.5|8356.5|8367.7|8355.7|0
1660252500000|2022-08-11 21:15:00|8367.7|8355.7|8368.8|8356.8|8369.4|8357.4|8367.6|8355.6|0
1660252800000|2022-08-11 21:20:00|8369.2|8357.2|8368.8|8356.8|8369.2|8357.2|8368.1|8356.1|0
1660253100000|2022-08-11 21:25:00|8368.5|8356.5|8368.8|8356.8|8369.2|8357.2|8368.5|8356.5|0
1660253400000|2022-08-11 21:30:00|8369|8357|8368.8|8356.8|8369.4|8357.4|8368.8|8356.8|0
1660253700000|2022-08-11 21:35:00|8368.5|8356.5|8368.5|8356.5|8368.5|8356.5|8368.5|8356.5|0
1660254000000|2022-08-11 21:40:00|8368.6|8356.6|8368.8|8356.8|8368.8|8356.8|8368.3|8356.3|0
1660254300000|2022-08-11 21:45:00|8368.3|8356.3|8368.5|8356.5|8368.8|8356.8|8368.3|8356.3|0
1660254600000|2022-08-11 21:50:00|8368.6|8356.6|8368.5|8356.5|8368.8|8356.8|8368.3|8356.3|0
1660254900000|2022-08-11 21:55:00|8368.6|8356.6|8369.4|8357.4|8369.4|8357.4|8368.6|8356.6|0
1660255200000|2022-08-11 22:00:00|8369.7|8357.7|8365|8353|8370.6|8358.6|8364.1|8352.1|0
1660255500000|2022-08-11 22:05:00|8365.2|8353.2|8365.4|8353.4|8366.3|8354.3|8364.5|8352.5|0
1660255800000|2022-08-11 22:10:00|8365.9|8353.9|8367.2|8355.2|8367.2|8355.2|8365.4|8353.4|0
1660256100000|2022-08-11 22:15:00|8367.7|8355.7|8363.2|8351.2|8368.5|8356.5|8363.2|8351.2|0
1660256400000|2022-08-11 22:20:00|8363.6|8351.6|8365|8353|8365.4|8353.4|8363.4|8351.4|0
1660256700000|2022-08-11 22:25:00|8364.9|8352.9|8363.2|8351.2|8364.9|8352.9|8362.7|8350.7|0
1660257000000|2022-08-11 22:30:00|8363.6|8351.6|8364.5|8352.5|8364.5|8352.5|8361.4|8349.4|0
1660257300000|2022-08-11 22:35:00|8364.1|8352.1|8361.2|8349.2|8364.1|8352.1|8360.5|8348.5|0
1660257600000|2022-08-11 22:40:00|8361.4|8349.4|8359.6|8347.6|8362.3|8350.3|8359.1|8347.1|0
1660257900000|2022-08-11 22:45:00|8359.1|8347.1|8360.9|8348.9|8361.4|8349.4|8358.7|8346.7|0
1660258200000|2022-08-11 22:50:00|8360.5|8348.5|8360.9|8348.9|8360.9|8348.9|8360|8348|0
1660258500000|2022-08-11 22:55:00|8361.2|8349.2|8362.3|8350.3|8362.3|8350.3|8361.2|8349.2|0
1660258800000|2022-08-11 23:00:00|8361.8|8349.8|8361.5|8349.5|8362.4|8350.4|8361.5|8349.5|0
1660259100000|2022-08-11 23:05:00|8361.4|8349.4|8361.9|8349.9|8362.4|8350.4|8359.9|8347.9|0
1660259400000|2022-08-11 23:10:00|8362.4|8350.4|8362.4|8350.4|8362.8|8350.8|8361.9|8349.9|0
1660259700000|2022-08-11 23:15:00|8362.8|8350.8|8361.9|8349.9|8362.8|8350.8|8361.5|8349.5|0
1660260000000|2022-08-11 23:20:00|8361.7|8349.7|8362.8|8350.8|8363|8351|8361.5|8349.5|0
1660260300000|2022-08-11 23:25:00|8363|8351|8364.6|8352.6|8365|8353|8363|8351|0
1660260600000|2022-08-11 23:30:00|8364.1|8352.1|8363.7|8351.7|8364.1|8352.1|8362.4|8350.4|0
1660260900000|2022-08-11 23:35:00|8363.2|8351.2|8363.7|8351.7|8364.6|8352.6|8362.8|8350.8|0
1660261200000|2022-08-11 23:40:00|8363.2|8351.2|8361.9|8349.9|8363.7|8351.7|8361.5|8349.5|0
1660261500000|2022-08-11 23:45:00|8362.4|8350.4|8363.2|8351.2|8364.6|8352.6|8361.9|8349.9|0
1660261800000|2022-08-11 23:50:00|8363.3|8351.3|8362.4|8350.4|8363.7|8351.7|8361.5|8349.5|0
1660262100000|2022-08-11 23:55:00|8362.3|8350.3|8363.3|8351.3|8364.1|8352.1|8361.5|8349.5|0
1660262400000|2022-08-12 00:00:00|8363.7|8351.7|8367.7|8355.7|8374.4|8362.4|8363.7|8351.7|0
1660262700000|2022-08-12 00:05:00|8368.2|8356.2|8362.8|8350.8|8368.6|8356.6|8362.3|8350.3|0
1660263000000|2022-08-12 00:10:00|8362.5|8350.5|8362.1|8350.1|8364.1|8352.1|8360.1|8348.1|0
1660263300000|2022-08-12 00:15:00|8361.9|8349.9|8371.8|8359.8|8371.9|8359.9|8361.9|8349.9|0
1660263600000|2022-08-12 00:20:00|8371.9|8359.9|8376.2|8364.2|8378.3|8366.3|8369.6|8357.6|0
1660263900000|2022-08-12 00:25:00|8374|8362|8373.9|8361.9|8376.2|8364.2|8369.6|8357.6|0
1660264200000|2022-08-12 00:30:00|8374|8362|8369.6|8357.6|8374|8362|8369.6|8357.6|0
1660264500000|2022-08-12 00:35:00|8369.5|8357.5|8365.2|8353.2|8369.5|8357.5|8365.1|8353.1|0
1660264800000|2022-08-12 00:40:00|8364.1|8352.1|8363|8351|8365.2|8353.2|8363|8351|0
1660265100000|2022-08-12 00:45:00|8362.9|8350.9|8360.7|8348.7|8363|8351|8360.7|8348.7|0
1660265400000|2022-08-12 00:50:00|8362.9|8350.9|8362.9|8350.9|8365.1|8353.1|8360.7|8348.7|0
1660265700000|2022-08-12 00:55:00|8365.1|8353.1|8362.9|8350.9|8365.1|8353.1|8362.9|8350.9|0
1660266000000|2022-08-12 01:00:00|8360.7|8348.7|8365.1|8353.1|8365.1|8353.1|8360.7|8348.7|0
1660266300000|2022-08-12 01:05:00|8364|8352|8362.9|8350.9|8367.3|8355.3|8362.9|8350.9|0
1660266600000|2022-08-12 01:10:00|8363|8351|8360.7|8348.7|8365.1|8353.1|8360.7|8348.7|0
1660266900000|2022-08-12 01:15:00|8360.8|8348.8|8363|8351|8367.3|8355.3|8360.7|8348.7|0
1660267200000|2022-08-12 01:20:00|8365.2|8353.2|8367.5|8355.5|8367.5|8355.5|8363|8351|0
1660267500000|2022-08-12 01:25:00|8367.4|8355.4|8367.5|8355.5|8367.5|8355.5|8365.3|8353.3|0
1660267800000|2022-08-12 01:30:00|8367.6|8355.6|8367.5|8355.5|8367.6|8355.6|8365.3|8353.3|0
1660268100000|2022-08-12 01:35:00|8365.3|8353.3|8367.6|8355.6|8367.6|8355.6|8365.3|8353.3|0
1660268400000|2022-08-12 01:40:00|8369.7|8357.7|8363.1|8351.1|8369.7|8357.7|8363.1|8351.1|0
1660268700000|2022-08-12 01:45:00|8364.2|8352.2|8365.3|8353.3|8367.5|8355.5|8363.1|8351.1|0
1660269000000|2022-08-12 01:50:00|8365.2|8353.2|8365.2|8353.2|8365.3|8353.3|8363|8351|0
1660269300000|2022-08-12 01:55:00|8363.1|8351.1|8363|8351|8365.3|8353.3|8360.8|8348.8|0
1660269600000|2022-08-12 02:00:00|8363.1|8351.1|8364.2|8352.2|8367.5|8355.5|8363|8351|0
1660269900000|2022-08-12 02:05:00|8365.2|8353.2|8365.3|8353.3|8367.5|8355.5|8363|8351|0
1660270200000|2022-08-12 02:10:00|8364.2|8352.2|8363.1|8351.1|8364.2|8352.2|8363.1|8351.1|0
1660270500000|2022-08-12 02:15:00|8365.3|8353.3|8363.1|8351.1|8367.5|8355.5|8363.1|8351.1|0
1660270800000|2022-08-12 02:20:00|8363.2|8351.2|8365.4|8353.4|8365.4|8353.4|8363.1|8351.1|0
1660271100000|2022-08-12 02:25:00|8365.3|8353.3|8363.1|8351.1|8367.5|8355.5|8363.1|8351.1|0
1660271400000|2022-08-12 02:30:00|8365.3|8353.3|8365.3|8353.3|8367.5|8355.5|8365.3|8353.3|0
1660271700000|2022-08-12 02:35:00|8367.5|8355.5|8363.1|8351.1|8367.5|8355.5|8363.1|8351.1|0
1660272000000|2022-08-12 02:40:00|8363.2|8351.2|8363.1|8351.1|8363.2|8351.2|8363.1|8351.1|0
1660272300000|2022-08-12 02:45:00|8363.2|8351.2|8367.5|8355.5|8367.5|8355.5|8363.1|8351.1|0
1660272600000|2022-08-12 02:50:00|8369.7|8357.7|8369.7|8357.7|8369.7|8357.7|8369.7|8357.7|0
1660272900000|2022-08-12 02:55:00|8371.9|8359.9|8369.7|8357.7|8371.9|8359.9|8367.6|8355.6|0
1660273200000|2022-08-12 03:00:00|8369.8|8357.8|8372|8360|8374.2|8362.2|8369.8|8357.8|0
1660273500000|2022-08-12 03:05:00|8371.9|8359.9|8370.9|8358.9|8374.1|8362.1|8369.8|8357.8|0
1660273800000|2022-08-12 03:10:00|8369.8|8357.8|8369.8|8357.8|8369.8|8357.8|8369.7|8357.7|0
1660274100000|2022-08-12 03:15:00|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|0
1660274400000|2022-08-12 03:20:00|8365.4|8353.4|8365.4|8353.4|8367.6|8355.6|8365.4|8353.4|0
1660274700000|2022-08-12 03:25:00|8367.6|8355.6|8367.6|8355.6|8367.6|8355.6|8365.4|8353.4|0
1660275000000|2022-08-12 03:30:00|8366.5|8354.5|8367.6|8355.6|8367.6|8355.6|8366.5|8354.5|0
1660275300000|2022-08-12 03:35:00|8367.5|8355.5|8367.6|8355.6|8367.6|8355.6|8365.3|8353.3|0
1660275600000|2022-08-12 03:40:00|8369.8|8357.8|8369.8|8357.8|8369.8|8357.8|8367.6|8355.6|0
1660276200000|2022-08-12 03:50:00|8369.7|8357.7|8369.8|8357.8|8369.8|8357.8|8367.6|8355.6|0
1660276500000|2022-08-12 03:55:00|8372|8360|8369.8|8357.8|8372|8360|8369.8|8357.8|0
1660276800000|2022-08-12 04:00:00|8372|8360|8369.8|8357.8|8372|8360|8369.8|8357.8|0
1660277400000|2022-08-12 04:10:00|8369.9|8357.9|8369.8|8357.8|8369.9|8357.9|8369.8|8357.8|0
1660277700000|2022-08-12 04:15:00|8367.6|8355.6|8369.8|8357.8|8369.8|8357.8|8367.6|8355.6|0
1660278000000|2022-08-12 04:20:00|8367.6|8355.6|8367.6|8355.6|8367.7|8355.7|8367.6|8355.6|0
1660278300000|2022-08-12 04:25:00|8367.7|8355.7|8372|8360|8372|8360|8367.7|8355.7|0
1660278600000|2022-08-12 04:30:00|8369.8|8357.8|8369.8|8357.8|8369.8|8357.8|8368.7|8356.7|0
1660278900000|2022-08-12 04:35:00|8372|8360|8372|8360|8372|8360|8369.8|8357.8|0
1660279200000|2022-08-12 04:40:00|8374.2|8362.2|8376.3|8364.3|8376.3|8364.3|8374.2|8362.2|0
1660279500000|2022-08-12 04:45:00|8375.3|8363.3|8374.1|8362.1|8375.3|8363.3|8372|8360|0
1660279800000|2022-08-12 04:50:00|8371.9|8359.9|8374.1|8362.1|8374.1|8362.1|8371.9|8359.9|0
1660280100000|2022-08-12 04:55:00|8373|8361|8371.9|8359.9|8374.1|8362.1|8371.9|8359.9|0
1660280400000|2022-08-12 05:00:00|8372|8360|8374.2|8362.2|8376.4|8364.4|8372|8360|0
1660280700000|2022-08-12 05:05:00|8376.3|8364.3|8374.1|8362.1|8376.4|8364.4|8374.1|8362.1|0
1660281000000|2022-08-12 05:10:00|8374.2|8362.2|8374.2|8362.2|8376.4|8364.4|8372|8360|0
1660281300000|2022-08-12 05:15:00|8372|8360|8372|8360|8374.2|8362.2|8371.9|8359.9|0
1660281600000|2022-08-12 05:20:00|8371.9|8359.9|8374.2|8362.2|8374.2|8362.2|8371.9|8359.9|0
1660281900000|2022-08-12 05:25:00|8376.4|8364.4|8376.4|8364.4|8376.4|8364.4|8376.3|8364.3|0
1660282200000|2022-08-12 05:30:00|8376.3|8364.3|8374.2|8362.2|8378.6|8366.6|8374.2|8362.2|0
1660282500000|2022-08-12 05:35:00|8375.3|8363.3|8374.2|8362.2|8376.4|8364.4|8372|8360|0
1660282800000|2022-08-12 05:40:00|8374.1|8362.1|8372|8360|8374.2|8362.2|8372|8360|0
1660283100000|2022-08-12 05:45:00|8374.1|8362.1|8372|8360|8374.2|8362.2|8372|8360|0
1660283400000|2022-08-12 05:50:00|8374.2|8362.2|8376.4|8364.4|8376.4|8364.4|8374.1|8362.1|0
1660283700000|2022-08-12 05:55:00|8376.5|8364.5|8376.5|8364.5|8378.6|8366.6|8376.4|8364.4|0
1660284000000|2022-08-12 06:00:00|8376.4|8364.4|8372.2|8367.2|8377.2|8372.2|8370.7|8364.4|19
1660284300000|2022-08-12 06:05:00|8372.7|8367.7|8375.2|8370.2|8377.2|8372.2|8372.7|8367.7|6
1660284600000|2022-08-12 06:10:00|8375.7|8370.7|8371.2|8366.2|8376.2|8371.2|8371.2|8366.2|3
1660284900000|2022-08-12 06:15:00|8369.7|8364.7|8371.2|8366.2|8373.2|8368.2|8368.7|8363.7|4
1660285200000|2022-08-12 06:20:00|8370.7|8365.7|8370.7|8365.7|8370.7|8365.7|8370.7|8365.7|1
1660285500000|2022-08-12 06:25:00|8371.2|8366.2|8371.7|8366.7|8371.7|8366.7|8371.2|8366.2|2
1660285800000|2022-08-12 06:30:00|8372.2|8367.2|8375.2|8370.2|8377.7|8372.7|8372.2|8367.2|11
1660286100000|2022-08-12 06:35:00|8375.7|8370.7|8377.2|8372.2|8378.7|8373.7|8374.2|8369.2|6
1660286400000|2022-08-12 06:40:00|||||||||1
1660286700000|2022-08-12 06:45:00|8376.2|8371.2|8375.2|8370.2|8377.2|8372.2|8373.2|8368.2|1
1660287000000|2022-08-12 06:50:00|8375.7|8370.7|8377.7|8372.7|8378.7|8373.7|8375.7|8370.7|1100
1660287300000|2022-08-12 06:55:00|8376.2|8371.2|8379.7|8374.7|8386.7|8381.7|8375.7|8370.7|48
1660287600000|2022-08-12 07:00:00|8382.7|8377.7|8395.7|8390.7|8401.2|8396.2|8374.2|8369.2|377
1660287900000|2022-08-12 07:05:00|8396.7|8391.7|8397.2|8392.2|8406.2|8401.2|8396.2|8391.2|144
1660288200000|2022-08-12 07:10:00|8397.7|8392.7|8389.7|8384.7|8399.2|8394.2|8388.2|8383.2|113
1660288500000|2022-08-12 07:15:00|8390.2|8385.2|8401.2|8396.2|8401.2|8396.2|8385.7|8380.7|67
1660288800000|2022-08-12 07:20:00|8401.7|8396.7|8402.2|8397.2|8403.2|8398.2|8398.2|8393.2|66
1660289100000|2022-08-12 07:25:00|8401.2|8396.2|8411.2|8406.2|8412.2|8407.2|8401.2|8396.2|75
1660289400000|2022-08-12 07:30:00|8410.2|8405.2|8421.2|8416.2|8421.2|8416.2|8409.2|8404.2|88
1660289700000|2022-08-12 07:35:00|8420.7|8415.7|8428.7|8423.7|8430.2|8425.2|8420.2|8415.2|159
1660290000000|2022-08-12 07:40:00|8429.5|8424.5|8430|8425|8431.5|8426.5|8427|8422|60
1660290300000|2022-08-12 07:45:00|8430.5|8425.5|8434|8429|8434.5|8429.5|8428|8423|64
1660290600000|2022-08-12 07:50:00|8433.5|8428.5|8433|8428|8438.5|8433.5|8432.5|8427.5|70
1660290900000|2022-08-12 07:55:00|8432.5|8427.5|8430.5|8425.5|8433.5|8428.5|8428.5|8423.5|82
1660291200000|2022-08-12 08:00:00|8431|8426|8434.5|8429.5|8435.5|8430.5|8430|8425|57
1660291500000|2022-08-12 08:05:00|8434|8429|8436|8431|8437.5|8432.5|8434|8429|56
1660291800000|2022-08-12 08:10:00|8435.5|8430.5|8436|8431|8437|8432|8431.5|8426.5|55
1660292100000|2022-08-12 08:15:00|8436.5|8431.5|8440.5|8435.5|8441|8436|8434|8429|31
1660292400000|2022-08-12 08:20:00|8441|8436|8443|8438|8444|8439|8440.5|8435.5|58
1660292700000|2022-08-12 08:25:00|8443.5|8438.5|8445|8440|8447|8442|8442|8437|42
1660293000000|2022-08-12 08:30:00|8444.5|8439.5|8447.5|8442.5|8447.5|8442.5|8442.5|8437.5|47
1660293300000|2022-08-12 08:35:00|8447|8442|8450.5|8445.5|8452.5|8447.5|8447|8442|114
1660293600000|2022-08-12 08:40:00|8451|8446|8454|8449|8454|8449|8449|8444|37
1660293900000|2022-08-12 08:45:00|8453.5|8448.5|8451|8446|8454.5|8449.5|8449.5|8444.5|37
1660294200000|2022-08-12 08:50:00|8451.5|8446.5|8449|8444|8452.5|8447.5|8448.5|8443.5|75
1660294500000|2022-08-12 08:55:00|8448.5|8443.5|8448.5|8443.5|8450|8445|8445.5|8440.5|58
1660294800000|2022-08-12 09:00:00|8448|8443|8447|8442|8448.5|8443.5|8444|8439|41
1660295100000|2022-08-12 09:05:00|8447.5|8442.5|8441|8436|8448|8443|8441|8436|40
1660295400000|2022-08-12 09:10:00|8441.5|8436.5|8446|8441|8446|8441|8440|8435|57
1660295700000|2022-08-12 09:15:00|8445|8440|8451.5|8446.5|8453|8448|8443.5|8438.5|73
1660296000000|2022-08-12 09:20:00|8452|8447|8445|8440|8452|8447|8445|8440|33
1660296300000|2022-08-12 09:25:00|8445.5|8440.5|8439.5|8434.5|8446|8441|8439.5|8434.5|36
1660296600000|2022-08-12 09:30:00|8440|8435|8449.5|8444.5|8449.5|8444.5|8440|8435|61
1660296900000|2022-08-12 09:35:00|8449|8444|8452|8447|8452.5|8447.5|8446.5|8441.5|84
1660297200000|2022-08-12 09:40:00|8452.5|8447.5|8449|8444|8453.5|8448.5|8449|8444|30
1660297500000|2022-08-12 09:45:00|8448|8443|8453.5|8448.5|8456|8451|8448|8443|51
1660297800000|2022-08-12 09:50:00|8453|8448|8453|8448|8456|8451|8449.5|8444.5|62
1660298100000|2022-08-12 09:55:00|8452.5|8447.5|8452|8447|8453.5|8448.5|8449.5|8444.5|48
1660298400000|2022-08-12 10:00:00|8451|8446|8443|8438|8451|8446|8440.5|8435.5|110
1660298700000|2022-08-12 10:05:00|8442|8437|8440|8435|8443|8438|8439|8434|46
1660299000000|2022-08-12 10:10:00|8439.5|8434.5|8439|8434|8441|8436|8436.5|8431.5|41
1660299300000|2022-08-12 10:15:00|8438|8433|8435|8430|8439|8434|8434.5|8429.5|37
1660299600000|2022-08-12 10:20:00|8434.5|8429.5|8434|8429|8435|8430|8431|8426|47
1660299900000|2022-08-12 10:25:00|8434.5|8429.5|8434|8429|8437.5|8432.5|8433.5|8428.5|56
1660300200000|2022-08-12 10:30:00|8434.5|8429.5|8430|8425|8434.5|8429.5|8429.5|8424.5|27
1660300500000|2022-08-12 10:35:00|8430.5|8425.5|8427.5|8422.5|8430.5|8425.5|8426.5|8421.5|36
1660300800000|2022-08-12 10:40:00|8427|8422|8418|8413|8428.5|8423.5|8418|8413|72
1660301100000|2022-08-12 10:45:00|8418.5|8413.5|8421|8416|8422.5|8417.5|8418|8413|121
1660301400000|2022-08-12 10:50:00|8420.5|8415.5|8421|8416|8421.5|8416.5|8416.5|8411.5|32
1660301700000|2022-08-12 10:55:00|8420.5|8415.5|8422|8417|8422.5|8417.5|8417.5|8412.5|41
1660302000000|2022-08-12 11:00:00|8421.5|8416.5|8411.5|8406.5|8421.5|8416.5|8411.5|8406.5|45
1660302300000|2022-08-12 11:05:00|8411|8406|8409|8404|8411.5|8406.5|8408.5|8403.5|42
1660302600000|2022-08-12 11:10:00|8408.5|8403.5|8412|8407|8412.5|8407.5|8406.5|8401.5|58
1660302900000|2022-08-12 11:15:00|8411.5|8406.5|8412.5|8407.5|8413|8408|8408|8403|57
1660303200000|2022-08-12 11:20:00|8412|8407|8411|8406|8413.5|8408.5|8409.5|8404.5|40
1660303500000|2022-08-12 11:25:00|8411.5|8406.5|8410.5|8405.5|8413.5|8408.5|8410.5|8405.5|48
1660303800000|2022-08-12 11:30:00|8410|8405|8411|8406|8411.5|8406.5|8406.5|8401.5|37
1660304100000|2022-08-12 11:35:00|8411.5|8406.5|8413|8408|8413|8408|8410.5|8405.5|20
1660304400000|2022-08-12 11:40:00|8410.9|8405.9|8409.9|8404.9|8412.9|8407.9|8409.4|8404.4|23
1660304700000|2022-08-12 11:45:00|8410.4|8405.4|8408.9|8403.9|8411.9|8406.9|8407.9|8402.9|852
1660305000000|2022-08-12 11:50:00|8408.4|8403.4|8412.9|8407.9|8414.4|8409.4|8408.4|8403.4|29
1660305300000|2022-08-12 11:55:00|8413.4|8408.4|8411.4|8406.4|8415.4|8410.4|8411.4|8406.4|45
1660305600000|2022-08-12 12:00:00|8410.9|8405.9|8408.4|8403.4|8411.4|8406.4|8406.4|8401.4|50
1660305900000|2022-08-12 12:05:00|8407.9|8402.9|8408.4|8403.4|8410.4|8405.4|8404.4|8399.4|35
1660306200000|2022-08-12 12:10:00|8407.9|8402.9|8406.4|8401.4|8408.4|8403.4|8402.9|8397.9|38
1660306500000|2022-08-12 12:15:00|8405.9|8400.9|8409.9|8404.9|8410.9|8405.9|8405.9|8400.9|25
1660306800000|2022-08-12 12:20:00|8410.4|8405.4|8410.9|8405.9|8415.4|8410.4|8409.9|8404.9|33
1660307100000|2022-08-12 12:25:00|8411.4|8406.4|8411.9|8406.9|8411.9|8406.9|8408.4|8403.4|14
1660307400000|2022-08-12 12:30:00|8412.4|8407.4|8411.4|8406.4|8414.4|8409.4|8410.9|8405.9|35
1660307700000|2022-08-12 12:35:00|8412.4|8407.4|8407.9|8402.9|8412.4|8407.4|8407.4|8402.4|32
1660308000000|2022-08-12 12:40:00|8408.4|8403.4|8406.9|8401.9|8408.9|8403.9|8404.4|8399.4|27
1660308300000|2022-08-12 12:45:00|8406.4|8401.4|8409.9|8404.9|8411.9|8406.9|8404.4|8399.4|19
1660308600000|2022-08-12 12:50:00|8410.4|8405.4|8410.9|8405.9|8413.9|8408.9|8409.4|8404.4|20
1660308900000|2022-08-12 12:55:00|8411.4|8406.4|8408.9|8403.9|8411.9|8406.9|8405.9|8400.9|21
1660309200000|2022-08-12 13:00:00|8409.4|8404.4|8412.9|8407.9|8413.9|8408.9|8408.9|8403.9|10
1660309500000|2022-08-12 13:05:00|8413.4|8408.4|8407.9|8402.9|8413.4|8408.4|8406.9|8401.9|24
1660309800000|2022-08-12 13:10:00|8407.4|8402.4|8411.9|8406.9|8412.9|8407.9|8405.9|8400.9|37
1660310100000|2022-08-12 13:15:00|8412.4|8407.4|8405.9|8400.9|8412.9|8407.9|8404.9|8399.9|884
1660310400000|2022-08-12 13:20:00|8405.4|8400.4|8403.9|8398.9|8405.9|8400.9|8403.4|8398.4|22
1660310700000|2022-08-12 13:25:00|8403.4|8398.4|8404.4|8399.4|8406.9|8401.9|8401.9|8396.9|30
1660311000000|2022-08-12 13:30:00|8404.9|8399.9|8404.9|8399.9|8407.4|8402.4|8398.9|8393.9|70
1660311300000|2022-08-12 13:35:00|8405.4|8400.4|8404.9|8399.9|8407.4|8402.4|8397.9|8392.9|67
1660311600000|2022-08-12 13:40:00|8405.4|8400.4|8411.9|8406.9|8413.4|8408.4|8405.4|8400.4|35
1660311900000|2022-08-12 13:45:00|8411.4|8406.4|8408.9|8403.9|8414.9|8409.9|8406.9|8401.9|74
1660312200000|2022-08-12 13:50:00|8409.4|8404.4|8411.9|8406.9|8416.9|8411.9|8409.4|8404.4|43
1660312500000|2022-08-12 13:55:00|8412.4|8407.4|8412.9|8407.9|8413.9|8408.9|8410.4|8405.4|27
1660312800000|2022-08-12 14:00:00|8410.4|8405.4|8403.9|8398.9|8410.4|8405.4|8398.9|8393.9|162
1660313100000|2022-08-12 14:05:00|8404.4|8399.4|8401.4|8396.4|8406.4|8401.4|8398.9|8393.9|64
1660313400000|2022-08-12 14:10:00|8402.9|8397.9|8404.4|8399.4|8410.4|8405.4|8401.9|8396.9|58
1660313700000|2022-08-12 14:15:00|8403.9|8398.9|8405.4|8400.4|8408.4|8403.4|8401.4|8396.4|33
1660314000000|2022-08-12 14:20:00|8405.9|8400.9|8406.4|8401.4|8409.4|8404.4|8404.4|8399.4|47
1660314300000|2022-08-12 14:25:00|8406.9|8401.9|8407.9|8402.9|8409.4|8404.4|8400.4|8395.4|58
1660314600000|2022-08-12 14:30:00|8407.4|8402.4|8403.4|8398.4|8408.9|8403.9|8402.4|8397.4|30
1660314900000|2022-08-12 14:35:00|8402.9|8397.9|8401.9|8396.9|8407.4|8402.4|8399.9|8394.9|48
1660315200000|2022-08-12 14:40:00|8401.4|8396.4|8399.9|8394.9|8403.9|8398.9|8397.9|8392.9|32
1660315500000|2022-08-12 14:45:00|8399.4|8394.4|8400.4|8395.4|8402.4|8397.4|8398.4|8393.4|20
1660315800000|2022-08-12 14:50:00|8400.9|8395.9|8401.4|8396.4|8402.4|8397.4|8397.9|8392.9|22
1660316100000|2022-08-12 14:55:00|8401.9|8396.9|8402.4|8397.4|8403.4|8398.4|8399.4|8394.4|37
1660316400000|2022-08-12 15:00:00|8403.4|8398.4|8401.4|8396.4|8407.9|8402.9|8399.4|8394.4|114
1660316700000|2022-08-12 15:05:00|8401.9|8396.9|8401.4|8396.4|8403.4|8398.4|8399.9|8394.9|27
1660317000000|2022-08-12 15:10:00|8401.9|8396.9|8398.9|8393.9|8404.4|8399.4|8398.4|8393.4|39
1660317300000|2022-08-12 15:15:00|8397.9|8392.9|8407.4|8402.4|8408.9|8403.9|8397.4|8392.4|51
1660317600000|2022-08-12 15:20:00|8407.9|8402.9|8419.4|8414.4|8421.4|8416.4|8407.9|8402.9|112
1660317900000|2022-08-12 15:25:00|8419.9|8414.9|8411.9|8406.9|8420.9|8415.9|8411.4|8406.4|222
1660318200000|2022-08-12 15:30:00|8412.4|8406.4|8406.4|8399.4|8419.4|8412.4|8406.4|8399.4|505
1660318500000|2022-08-12 15:35:00|8405.4|8398.4|8413.4|8406.4|8417.4|8411.4|8405.4|8398.4|100
1660318800000|2022-08-12 15:40:00|8412.4|8405.4|8410.4|8403.4|8413.4|8405.4|8409.4|8402.4|9
1660319100000|2022-08-12 15:45:00|8411.4|8404.4|8416.4|8410.4|8417.4|8410.4|8411.4|8403.4|12
1660319400000|2022-08-12 15:50:00|8417.4|8409.4|8418.4|8412.4|8418.4|8412.4|8414.4|8407.4|20
1660319700000|2022-08-12 15:55:00|8419.4|8413.4|8418.4|8411.4|8420.4|8413.4|8418.4|8411.4|10
1660320000000|2022-08-12 16:00:00|8419.4|8412.4|8415.4|8408.4|8420.4|8413.4|8413.4|8406.4|44
1660320300000|2022-08-12 16:05:00|8414.4|8407.4|8419.4|8412.4|8419.4|8412.4|8414.4|8407.4|19
1660320600000|2022-08-12 16:10:00|8420.4|8413.4|8419.4|8412.4|8420.4|8414.4|8418.4|8411.4|15
1660320900000|2022-08-12 16:15:00|8420.4|8413.4|8419.4|8412.4|8420.4|8413.4|8418.4|8412.4|4
1660321200000|2022-08-12 16:20:00|8420.4|8411.4|8420.4|8413.4|8421.4|8413.4|8417.4|8411.4|7
1660321500000|2022-08-12 16:25:00|8419.4||8420.4||8420.4||8419.4||0
1660321800000|2022-08-12 16:30:00|||||||||2
1660322100000|2022-08-12 16:35:00|8419.4|8412.4|8419.4|8412.4|8421.4|8414.4|8419.4|8412.4|12
1660322400000|2022-08-12 16:40:00|8418.4|8411.4|8418.4|8412.4|8419.4|8412.4|8416.4|8410.4|9
1660322700000|2022-08-12 16:45:00|8419.4|8411.4|8418.4|8411.4|8419.4|8412.4|8417.4|8411.4|5
1660323000000|2022-08-12 16:50:00|8417.4|8412.4|8419.4|8412.4|8421.4|8415.4|8417.4|8411.4|7
1660323300000|2022-08-12 16:55:00|8418.4|8413.4|8417.4|8410.4|8418.4|8413.4|8416.4|8409.4|7
1660323600000|2022-08-12 17:00:00|8419.4|8411.4|8417.4|8410.4|8419.4|8411.4|8416.4|8409.4|2
1660323900000|2022-08-12 17:05:00|8418.4|8411.4|8420.4|8413.4|8420.4|8413.4|8418.4|8411.4|2
1660324200000|2022-08-12 17:10:00|8419.4|8414.4|8419.4|8412.4|8420.4|8414.4|8419.4|8412.4|3
1660324500000|2022-08-12 17:15:00|8420.4|8413.4|8419.4|8412.4|8420.4|8413.4|8417.4|8411.4|2
1660324800000|2022-08-12 17:20:00|8420.4|8413.4|8420.4|8413.4|8421.4|8414.4|8419.4|8412.4|8
1660325100000|2022-08-12 17:25:00|8421.4|8414.4|8421.4|8415.4|8421.4|8415.4|8421.4|8413.4|3
1660325400000|2022-08-12 17:30:00|8420.4|8414.4|8425.4|8418.4|8425.4|8419.4|8419.4|8412.4|18
1660325700000|2022-08-12 17:35:00|8424.4|8417.4|8424.4|8417.4|8424.4|8417.4|8422.4|8415.4|5
1660326000000|2022-08-12 17:40:00|8423.4|8416.4|8425.4|8419.4|8426.4|8419.4|8423.4|8416.4|6
1660326300000|2022-08-12 17:45:00|8427.4|8420.4|8428.4|8422.4|8429.4|8422.4|8427.4|8420.4|5
1660326600000|2022-08-12 17:50:00|8429.4|8423.4|8436.4|8429.4|8436.4|8429.4|8429.4|8423.4|57
1660326900000|2022-08-12 17:55:00|8435.4|8427.4|8433.9|8421.9|8438.9|8428.4|8430.9|8421.9|16
1660327200000|2022-08-12 18:00:00|8436|8424|8436.1|8424.1|8436.1|8424.1|8433.9|8421.9|0
1660327500000|2022-08-12 18:05:00|8436|8424|8436|8424|8436.1|8424.1|8433.8|8421.8|0
1660327800000|2022-08-12 18:10:00|8433.9|8421.9|8438.3|8426.3|8438.3|8426.3|8433.8|8421.8|0
1660328100000|2022-08-12 18:15:00|8438.2|8426.2|8436.2|8424.2|8438.4|8426.4|8436.1|8424.1|0
1660328400000|2022-08-12 18:20:00|8436.1|8424.1|8438.3|8426.3|8438.3|8426.3|8436.1|8424.1|0
1660328700000|2022-08-12 18:25:00|8436.1|8424.1|8440.6|8428.6|8440.6|8428.6|8436.1|8424.1|0
1660329000000|2022-08-12 18:30:00|8440.7|8428.7|8445.8|8433.8|8445.8|8433.8|8440.6|8428.6|0
1660329300000|2022-08-12 18:35:00|8445.7|8433.7|8443.5|8431.5|8445.7|8433.7|8443.4|8431.4|0
1660329600000|2022-08-12 18:40:00|8445.7|8433.7|8445.7|8433.7|8447.9|8435.9|8443.5|8431.5|0
1660329900000|2022-08-12 18:45:00|8447.8|8435.8|8447.8|8435.8|8447.9|8435.9|8445.6|8433.6|0
1660330200000|2022-08-12 18:50:00|8447.9|8435.9|8443.5|8431.5|8447.9|8435.9|8443.4|8431.4|0
1660330500000|2022-08-12 18:55:00|8443.4|8431.4|8445.7|8433.7|8445.7|8433.7|8443.4|8431.4|0
1660330800000|2022-08-12 19:00:00|8443.5|8431.5|8445.8|8433.8|8445.8|8433.8|8443.5|8431.5|0
1660331100000|2022-08-12 19:05:00|8445.9|8433.9|8446.1|8434.1|8448.2|8436.2|8445.9|8433.9|0
1660331400000|2022-08-12 19:10:00|8448.2|8436.2|8448.3|8436.3|8450.6|8438.6|8446|8434|0
1660331700000|2022-08-12 19:15:00|8448.4|8436.4|8450.6|8438.6|8452.7|8440.7|8448.3|8436.3|0
1660332000000|2022-08-12 19:20:00|8450.5|8438.5|8446.1|8434.1|8450.5|8438.5|8446|8434|0
1660332300000|2022-08-12 19:25:00|8446|8434|8450.5|8438.5|8450.5|8438.5|8446|8434|0
1660332600000|2022-08-12 19:30:00|8450.6|8438.6|8446.1|8434.1|8450.6|8438.6|8446.1|8434.1|0
1660332900000|2022-08-12 19:35:00|8443.9|8431.9|8448.3|8436.3|8448.3|8436.3|8443.9|8431.9|0
1660333200000|2022-08-12 19:40:00|8448.4|8436.4|8452.8|8440.8|8452.9|8440.9|8448.4|8436.4|0
1660333500000|2022-08-12 19:45:00|8450.6|8438.6|8450.7|8438.7|8452.8|8440.8|8448.3|8436.3|0
1660333800000|2022-08-12 19:50:00|8450.8|8438.8|8450.7|8438.7|8450.8|8438.8|8444.1|8432.1|0
1660334100000|2022-08-12 19:55:00|8448.5|8436.5|8460.6|8448.6|8460.6|8448.6|8448.5|8436.5|0
1660334400000|2022-08-12 20:00:00|8457.8|8445.8|8454.6|8442.6|8457.8|8445.8|8452.9|8440.9|0
1660334700000|2022-08-12 20:05:00|8454.2|8442.2|8451.9|8439.9|8454.6|8442.6|8451.5|8439.5|0
1660335000000|2022-08-12 20:10:00|8452.2|8440.2|8452.8|8440.8|8453.3|8441.3|8451.5|8439.5|0
1660335300000|2022-08-12 20:15:00|8452.4|8440.4|8455.5|8443.5|8455.5|8443.5|8451.5|8439.5|0
1660335900000|2022-08-12 20:25:00|8455.3|8443.3|8455.1|8443.1|8455.5|8443.5|8453.7|8441.7|0
1660336200000|2022-08-12 20:30:00|8455.5|8443.5|8454.6|8442.6|8455.5|8443.5|8454.2|8442.2|0
1660336500000|2022-08-12 20:35:00|8455.1|8443.1|8458.2|8446.2|8458.2|8446.2|8455.1|8443.1|0
1660336800000|2022-08-12 20:40:00|8457.7|8445.7|8457.7|8445.7|8458.2|8446.2|8456.6|8444.6|0
1660337100000|2022-08-12 20:45:00|8457.8|8445.8|8456.7|8444.7|8458.6|8446.6|8456.3|8444.3|0
1660337400000|2022-08-12 20:50:00|8456.9|8444.9|8456.7|8444.7|8457.6|8445.6|8455.3|8443.3|0
1660337700000|2022-08-12 20:55:00|8456.6|8444.6|8455.9|8443.9|8456.7|8444.7|8455.3|8443.3|0
1660338000000|2022-08-12 21:00:00|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|8452.4|8440.4|0
1660514400000|2022-08-14 22:00:00|8445.5|8433.5|8442.4|8430.4|8446.4|8434.4|8442|8430|0
1660514700000|2022-08-14 22:05:00|8442.2|8430.2|8440.6|8428.6|8442.4|8430.4|8437.1|8425.1|0
1660515000000|2022-08-14 22:10:00|8440.2|8428.2|8441.1|8429.1|8442|8430|8438|8426|0
1660515300000|2022-08-14 22:15:00|8440.9|8428.9|8442.9|8430.9|8442.9|8430.9|8439.7|8427.7|0
1660515600000|2022-08-14 22:20:00|8442.8|8430.8|8440.6|8428.6|8442.9|8430.9|8440.2|8428.2|0
1660515900000|2022-08-14 22:25:00|8441.1|8429.1|8440.6|8428.6|8441.5|8429.5|8440.2|8428.2|0
1660516200000|2022-08-14 22:30:00|8440.2|8428.2|8438.4|8426.4|8440.6|8428.6|8437.5|8425.5|0
1660516500000|2022-08-14 22:35:00|8438.9|8426.9|8439.3|8427.3|8440.2|8428.2|8437.1|8425.1|0
1660516800000|2022-08-14 22:40:00|8439.1|8427.1|8437.5|8425.5|8439.3|8427.3|8436.6|8424.6|0
1660517100000|2022-08-14 22:45:00|8437.3|8425.3|8439.7|8427.7|8439.7|8427.7|8437.1|8425.1|0
1660517400000|2022-08-14 22:50:00|8439.3|8427.3|8439.3|8427.3|8439.3|8427.3|8438|8426|0
1660517700000|2022-08-14 22:55:00|8439.1|8427.1|8438.9|8426.9|8439.3|8427.3|8437.1|8425.1|0
1660518000000|2022-08-14 23:00:00|8438.8|8426.8|8441.5|8429.5|8442.4|8430.4|8438.4|8426.4|0
1660518300000|2022-08-14 23:05:00|8441.3|8429.3|8441.3|8429.3|8441.5|8429.5|8440.1|8428.1|0
1660518600000|2022-08-14 23:10:00|8441.5|8429.5|8441.5|8429.5|8442.4|8430.4|8440.1|8428.1|0
1660518900000|2022-08-14 23:15:00|8441.9|8429.9|8439.7|8427.7|8443.3|8431.3|8439.7|8427.7|0
1660519200000|2022-08-14 23:20:00|8439.9|8427.9|8439.9|8427.9|8440.6|8428.6|8439.3|8427.3|0
1660519500000|2022-08-14 23:25:00|8439.7|8427.7|8438.4|8426.4|8440.8|8428.8|8438.1|8426.1|0
1660519800000|2022-08-14 23:30:00|8438.8|8426.8|8439.7|8427.7|8439.7|8427.7|8437.5|8425.5|0
1660520100000|2022-08-14 23:35:00|8439.3|8427.3|8438.6|8426.6|8439.7|8427.7|8438.4|8426.4|0
1660520400000|2022-08-14 23:40:00|8438.4|8426.4|8437.7|8425.7|8439.7|8427.7|8437.5|8425.5|0
1660520700000|2022-08-14 23:45:00|8437.9|8425.9|8436.1|8424.1|8437.9|8425.9|8436.1|8424.1|0
1660521000000|2022-08-14 23:50:00|8435.7|8423.7|8435.2|8423.2|8436.6|8424.6|8434.4|8422.4|0
1660521300000|2022-08-14 23:55:00|8435|8423|8430.7|8418.7|8435.7|8423.7|8430.3|8418.3|0
1660521600000|2022-08-15 00:00:00|8431.2|8419.2|8433.8|8421.8|8434.5|8422.5|8431.2|8419.2|0
1660521900000|2022-08-15 00:05:00|8433.9|8421.9|8433.8|8421.8|8435.2|8423.2|8433.4|8421.4|0
1660522200000|2022-08-15 00:10:00|8433.6|8421.6|8438.2|8426.2|8439.1|8427.1|8433.4|8421.4|0
1660522500000|2022-08-15 00:15:00|8438|8426|8442.6|8430.6|8443.8|8431.8|8432.8|8420.8|0
1660522800000|2022-08-15 00:20:00|8441.6|8429.6|8437.2|8425.2|8441.6|8429.6|8437.1|8425.1|0
1660523100000|2022-08-15 00:25:00|8436.1|8424.1|8435|8423|8437.2|8425.2|8435|8423|0
1660523400000|2022-08-15 00:30:00|8434.9|8422.9|8435|8423|8435|8423|8432.8|8420.8|0
1660523700000|2022-08-15 00:35:00|8434.9|8422.9|8432.8|8420.8|8435|8423|8432.8|8420.8|0
1660524000000|2022-08-15 00:40:00|8432.7|8420.7|8432.8|8420.8|8432.8|8420.8|8430.6|8418.6|0
1660524300000|2022-08-15 00:45:00|8430.6|8418.6|8432.9|8420.9|8432.9|8420.9|8430.6|8418.6|0
1660524600000|2022-08-15 00:50:00|8432.8|8420.8|8430.8|8418.8|8432.9|8420.9|8430.7|8418.7|0
1660524900000|2022-08-15 00:55:00|8432.9|8420.9|8430.7|8418.7|8432.9|8420.9|8430.7|8418.7|0
1660525200000|2022-08-15 01:00:00|8428.5|8416.5|8426.3|8414.3|8430.7|8418.7|8426.3|8414.3|0
1660525500000|2022-08-15 01:05:00|8426.4|8414.4|8426.3|8414.3|8428.5|8416.5|8426.3|8414.3|0
1660525800000|2022-08-15 01:10:00|8426.2|8414.2|8426.2|8414.2|8426.3|8414.3|8424|8412|0
1660526100000|2022-08-15 01:15:00|8426.3|8414.3|8426.3|8414.3|8426.3|8414.3|8424.1|8412.1|0
1660526400000|2022-08-15 01:20:00|8426.2|8414.2|8432.8|8420.8|8432.8|8420.8|8424.1|8412.1|0
1660526700000|2022-08-15 01:25:00|8435|8423|8435|8423|8435|8423|8435|8423|0
1660527000000|2022-08-15 01:30:00|8437.1|8425.1|8436.6|8424.6|8438.8|8426.8|8434.4|8422.4|0
1660527300000|2022-08-15 01:35:00|8438.8|8426.8|8438.8|8426.8|8441|8429|8438.8|8426.8|0
1660527600000|2022-08-15 01:40:00|8441|8429|8438.9|8426.9|8441|8429|8438.8|8426.8|0
1660527900000|2022-08-15 01:45:00|8441.1|8429.1|8441.1|8429.1|8443.3|8431.3|8438.9|8426.9|0
1660528200000|2022-08-15 01:50:00|8438.9|8426.9|8438.9|8426.9|8439|8427|8438.9|8426.9|0
1660528500000|2022-08-15 01:55:00|8436.8|8424.8|8439|8427|8439|8427|8436.7|8424.7|0
1660528800000|2022-08-15 02:00:00|8438.9|8426.9|8436.7|8424.7|8439|8427|8436.7|8424.7|0
1660529100000|2022-08-15 02:05:00|8434.5|8422.5|8434.5|8422.5|8434.5|8422.5|8432.3|8420.3|0
1660529400000|2022-08-15 02:10:00|8432.3|8420.3|8425.8|8413.8|8432.4|8420.4|8425.8|8413.8|0
1660529700000|2022-08-15 02:15:00|8428|8416|8423.6|8411.6|8428|8416|8423.6|8411.6|0
1660530000000|2022-08-15 02:20:00|8425.7|8413.7|8425.8|8413.8|8425.8|8413.8|8425.7|8413.7|0
1660530300000|2022-08-15 02:25:00|8428|8416|8425.8|8413.8|8428|8416|8425.8|8413.8|0
1660530600000|2022-08-15 02:30:00|8423.6|8411.6|8425.8|8413.8|8425.8|8413.8|8423.6|8411.6|0
1660530900000|2022-08-15 02:35:00|8428|8416|8425.8|8413.8|8428|8416|8425.8|8413.8|0
1660531500000|2022-08-15 02:45:00|8423.6|8411.6|8425.8|8413.8|8425.8|8413.8|8423.6|8411.6|0
1660531800000|2022-08-15 02:50:00|8425.7|8413.7|8425.8|8413.8|8425.8|8413.8|8423.6|8411.6|0
1660532100000|2022-08-15 02:55:00|8425.7|8413.7|8425.8|8413.8|8425.8|8413.8|8425.7|8413.7|0
1660532400000|2022-08-15 03:00:00|8425.7|8413.7|8425.7|8413.7|8425.8|8413.8|8423.6|8411.6|0
1660532700000|2022-08-15 03:05:00|8425.8|8413.8|8427.9|8415.9|8428|8416|8423.6|8411.6|0
1660533000000|2022-08-15 03:10:00|8428|8416|8432.4|8420.4|8432.4|8420.4|8428|8416|0
1660533300000|2022-08-15 03:15:00|8432.3|8420.3|8432.4|8420.4|8432.4|8420.4|8430.2|8418.2|0
1660533600000|2022-08-15 03:20:00|8432.3|8420.3|8428|8416|8432.3|8420.3|8428|8416|0
1660533900000|2022-08-15 03:25:00|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|0
1660534500000|2022-08-15 03:35:00|8428|8416|8428|8416|8430.2|8418.2|8428|8416|0
1660534800000|2022-08-15 03:40:00|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|0
1660535400000|2022-08-15 03:50:00|8432.4|8420.4|8430.2|8418.2|8432.4|8420.4|8430.2|8418.2|0
1660535700000|2022-08-15 03:55:00|8432.4|8420.4|8430.2|8418.2|8432.4|8420.4|8430.2|8418.2|0
1660536000000|2022-08-15 04:00:00|8432.3|8420.3|8432.4|8420.4|8434.5|8422.5|8432.3|8420.3|0
1660536300000|2022-08-15 04:05:00|8432.3|8420.3|8432.3|8420.3|8432.4|8420.4|8430.2|8418.2|0
1660536600000|2022-08-15 04:10:00|8432.4|8420.4|8432.4|8420.4|8432.4|8420.4|8432.3|8420.3|0
1660536900000|2022-08-15 04:15:00|8434.5|8422.5|8432.4|8420.4|8434.5|8422.5|8432.4|8420.4|0
1660537800000|2022-08-15 04:30:00|8430.2|8418.2|8432.4|8420.4|8432.4|8420.4|8430.2|8418.2|0
1660538100000|2022-08-15 04:35:00|8430.2|8418.2|8432.4|8420.4|8432.4|8420.4|8430.2|8418.2|0
1660538400000|2022-08-15 04:40:00|8430.3|8418.3|8430.3|8418.3|8432.4|8420.4|8430.3|8418.3|0
1660538700000|2022-08-15 04:45:00|8432.4|8420.4|8428.1|8416.1|8432.4|8420.4|8428.1|8416.1|0
1660539300000|2022-08-15 04:55:00|8430.2|8418.2|8428.1|8416.1|8430.2|8418.2|8428.1|8416.1|0
1660539600000|2022-08-15 05:00:00|8430.3|8418.3|8430.3|8418.3|8430.3|8418.3|8430.3|8418.3|0
1660539900000|2022-08-15 05:05:00|8432.4|8420.4|8428.1|8416.1|8432.5|8420.5|8428.1|8416.1|0
1660540200000|2022-08-15 05:10:00|8430.2|8418.2|8428|8416|8430.2|8418.2|8428|8416|0
1660540800000|2022-08-15 05:20:00|8430.2|8418.2|8430.2|8418.2|8430.2|8418.2|8428|8416|0
1660541100000|2022-08-15 05:25:00|8430.1|8418.1|8428|8416|8430.2|8418.2|8427.9|8415.9|0
1660541400000|2022-08-15 05:30:00|8427.9|8415.9|8423.6|8411.6|8428|8416|8423.6|8411.6|0
1660542000000|2022-08-15 05:40:00|8425.8|8413.8|8425.9|8413.9|8425.9|8413.9|8425.8|8413.8|0
1660542300000|2022-08-15 05:45:00|8423.7|8411.7|8423.7|8411.7|8423.7|8411.7|8421.5|8409.5|0
1660542600000|2022-08-15 05:50:00|8425.9|8413.9|8423.8|8411.8|8425.9|8413.9|8421.6|8409.6|0
1660542900000|2022-08-15 05:55:00|8423.7|8411.7|8428.1|8416.1|8428.1|8416.1|8423.7|8411.7|0
1660543200000|2022-08-15 06:00:00|8428.2|8416.2|8429.4|8424.4|8432.4|8427.4|8421.9|8416.2|46
1660543500000|2022-08-15 06:05:00|8428.9|8423.9|8424.9|8419.9|8431.9|8426.9|8422.4|8417.4|36
1660543800000|2022-08-15 06:10:00|8424.4|8419.4|8428.9|8423.9|8432.9|8427.9|8424.4|8419.4|11
1660544100000|2022-08-15 06:15:00|8427.9|8422.9|8431.9|8426.9|8431.9|8426.9|8427.9|8422.9|3
1660544400000|2022-08-15 06:20:00|8431.4|8426.4|8428.4|8423.4|8431.4|8426.4|8425.9|8420.9|6
1660544700000|2022-08-15 06:25:00|8428.9|8423.9|8427.9|8422.9|8428.9|8423.9|8427.9|8422.9|0
1660545000000|2022-08-15 06:30:00|8427.4|8422.4|8427.9|8422.9|8428.4|8423.4|8427.4|8422.4|3
1660545300000|2022-08-15 06:35:00|8428.4|8423.4|8427.4|8422.4|8428.4|8423.4|8427.4|8422.4|0
1660545600000|2022-08-15 06:40:00|8427.9|8422.9|8428.9|8423.9|8428.9|8423.9|8426.4|8421.4|8
1660545900000|2022-08-15 06:45:00|8429.4|8424.4|8425.4|8420.4|8429.9|8424.9|8424.9|8419.9|3
1660546200000|2022-08-15 06:50:00|8424.9|8419.9|8424.9|8419.9|8425.4|8420.4|8423.9|8418.9|6
1660546500000|2022-08-15 06:55:00|8424.4|8419.4|8425.9|8420.9|8427.9|8422.9|8424.4|8419.4|37
1660546800000|2022-08-15 07:00:00|8429.4|8424.4|8429.9|8424.9|8431.4|8426.4|8420.4|8415.4|279
1660547100000|2022-08-15 07:05:00|8430.4|8425.4|8422.4|8417.4|8433.4|8428.4|8421.9|8416.9|144
1660547400000|2022-08-15 07:10:00|8421.9|8416.9|8419.9|8414.9|8422.4|8417.4|8415.4|8410.4|134
1660547700000|2022-08-15 07:15:00|8419.4|8414.4|8417.9|8412.9|8420.9|8415.9|8412.9|8407.9|106
1660548000000|2022-08-15 07:20:00|8417.4|8412.4|8420.4|8415.4|8420.4|8415.4|8412.4|8407.4|88
1660548300000|2022-08-15 07:25:00|8419.9|8414.9|8417.9|8412.9|8421.9|8416.9|8417.9|8412.9|128
1660548600000|2022-08-15 07:30:00|8417.4|8412.4|8417.4|8412.4|8421.4|8416.4|8415.9|8410.9|94
1660548900000|2022-08-15 07:35:00|8416.9|8411.9|8406.4|8401.4|8416.9|8411.9|8406.4|8401.4|86
1660549200000|2022-08-15 07:40:00|8406.3|8401.3|8412.3|8407.3|8413.3|8408.3|8405.8|8400.8|43
1660549500000|2022-08-15 07:45:00|8413.3|8408.3|8406.3|8401.3|8414.8|8409.8|8406.3|8401.3|36
1660549800000|2022-08-15 07:50:00|8405.8|8400.8|8403.3|8398.3|8405.8|8400.8|8402.8|8397.8|57
1660550100000|2022-08-15 07:55:00|8402.8|8397.8|8405.3|8400.3|8408.3|8403.3|8402.3|8397.3|29
1660550400000|2022-08-15 08:00:00|8404.8|8399.8|8405.3|8400.3|8407.3|8402.3|8402.8|8397.8|32
1660550700000|2022-08-15 08:05:00|8405.8|8400.8|8408.3|8403.3|8412.8|8407.8|8405.3|8400.3|140
1660551000000|2022-08-15 08:10:00|8408.8|8403.8|8412.3|8407.3|8413.8|8408.8|8408.8|8403.8|67
1660551300000|2022-08-15 08:15:00|8412.8|8407.8|8414.3|8409.3|8414.3|8409.3|8409.3|8404.3|31
1660551600000|2022-08-15 08:20:00|8413.8|8408.8|8414.8|8409.8|8416.3|8411.3|8411.8|8406.8|30
1660551900000|2022-08-15 08:25:00|8414.3|8409.3|8417.8|8412.8|8417.8|8412.8|8414.3|8409.3|34
1660552200000|2022-08-15 08:30:00|8416.8|8411.8|8415.3|8410.3|8417.8|8412.8|8412.8|8407.8|35
1660552500000|2022-08-15 08:35:00|8414.8|8409.8|8417.3|8412.3|8417.3|8412.3|8412.8|8407.8|31
1660552800000|2022-08-15 08:40:00|8417.8|8412.8|8419.8|8414.8|8420.3|8415.3|8415.8|8410.8|116
1660553100000|2022-08-15 08:45:00|8419.3|8414.3|8421.8|8416.8|8421.8|8416.8|8417.8|8412.8|47
1660553400000|2022-08-15 08:50:00|8420.8|8415.8|8418.3|8413.3|8424.8|8419.8|8417.8|8412.8|51
1660553700000|2022-08-15 08:55:00|8418.8|8413.8|8417.3|8412.3|8419.3|8414.3|8416.3|8411.3|32
1660554000000|2022-08-15 09:00:00|8416.8|8411.8|8417.3|8412.3|8418.3|8413.3|8414.8|8409.8|15
1660554300000|2022-08-15 09:05:00|8416.8|8411.8|8419.3|8414.3|8420.3|8415.3|8416.3|8411.3|21
1660554600000|2022-08-15 09:10:00|8419.8|8414.8|8423.3|8418.3|8423.8|8418.8|8419.3|8414.3|35
1660554900000|2022-08-15 09:15:00|8422.8|8417.8|8416.8|8411.8|8423.8|8418.8|8416.3|8411.3|167
1660555200000|2022-08-15 09:20:00|8416.3|8411.3|8418.8|8413.8|8418.8|8413.8|8414.8|8409.8|104
1660555500000|2022-08-15 09:25:00|8419.3|8414.3|8419.3|8414.3|8419.3|8414.3|8416.8|8411.8|24
1660555800000|2022-08-15 09:30:00|8418.8|8413.8|8420.3|8415.3|8421.3|8416.3|8418.8|8413.8|31
1660556100000|2022-08-15 09:35:00|8419.8|8414.8|8420.3|8415.3|8420.8|8415.8|8417.3|8412.3|30
1660556400000|2022-08-15 09:40:00|8420.8|8415.8|8425.8|8420.8|8426.3|8421.3|8420.8|8415.8|44
1660556700000|2022-08-15 09:45:00|8426.8|8421.8|8425.3|8420.3|8428.3|8423.3|8423.8|8418.8|34
1660557000000|2022-08-15 09:50:00|8425.8|8420.8|8428.8|8423.8|8431.3|8426.3|8425.8|8420.8|20
1660557300000|2022-08-15 09:55:00|8428.3|8423.3|8429.3|8424.3|8430.8|8425.8|8426.8|8421.8|16
1660557600000|2022-08-15 10:00:00|8429.8|8424.8|8431.8|8426.8|8433.3|8428.3|8428.8|8423.8|36
1660557900000|2022-08-15 10:05:00|8431.3|8426.3|8430.3|8425.3|8431.8|8426.8|8429.3|8424.3|59
1660558200000|2022-08-15 10:10:00|8430.8|8425.8|8427.8|8422.8|8431.8|8426.8|8425.8|8420.8|16
1660558500000|2022-08-15 10:15:00|8427.3|8422.3|8428.8|8423.8|8429.3|8424.3|8426.8|8421.8|33
1660558800000|2022-08-15 10:20:00|8428.3|8423.3|8423.8|8418.8|8428.3|8423.3|8420.8|8415.8|62
1660559100000|2022-08-15 10:25:00|8424.8|8419.8|8423.8|8418.8|8426.8|8421.8|8423.8|8418.8|39
1660559400000|2022-08-15 10:30:00|8423.3|8418.3|8425.3|8420.3|8425.8|8420.8|8423.3|8418.3|32
1660559700000|2022-08-15 10:35:00|8424.8|8419.8|8426.3|8421.3|8426.3|8421.3|8424.8|8419.8|23
1660560000000|2022-08-15 10:40:00|8426.8|8421.8|8423.3|8418.3|8426.8|8421.8|8422.3|8417.3|12
1660560300000|2022-08-15 10:45:00|8422.8|8417.8|8424.8|8419.8|8424.8|8419.8|8421.3|8416.3|526
1660560600000|2022-08-15 10:50:00|8423.8|8418.8|8424.3|8419.3|8424.8|8419.8|8422.8|8417.8|11
1660560900000|2022-08-15 10:55:00|8424.8|8419.8|8424.3|8419.3|8426.3|8421.3|8423.8|8418.8|13
1660561200000|2022-08-15 11:00:00|8424.8|8419.8|8422.8|8417.8|8424.8|8419.8|8421.8|8416.8|59
1660561500000|2022-08-15 11:05:00|8422.3|8417.3|8422.3|8417.3|8423.8|8418.8|8421.3|8416.3|20
1660561800000|2022-08-15 11:10:00|8422.8|8417.8|8418.8|8413.8|8422.8|8417.8|8418.3|8413.3|36
1660562100000|2022-08-15 11:15:00|8419.3|8414.3|8419.8|8414.8|8421.8|8416.8|8418.8|8413.8|20
1660562400000|2022-08-15 11:20:00|8419.3|8414.3|8418.8|8413.8|8421.3|8416.3|8418.8|8413.8|17
1660562700000|2022-08-15 11:25:00|8419.3|8414.3|8419.8|8414.8|8420.8|8415.8|8418.8|8413.8|16
1660563000000|2022-08-15 11:30:00|8419.3|8414.3|8417.8|8412.8|8420.3|8415.3|8417.8|8412.8|44
1660563300000|2022-08-15 11:35:00|8416.8|8411.8|8415.8|8410.8|8417.3|8412.3|8414.8|8409.8|29
1660563600000|2022-08-15 11:40:00|8414.8|8409.8|8411.8|8406.8|8415.8|8410.8|8410.8|8405.8|43
1660563900000|2022-08-15 11:45:00|8411.3|8406.3|8403.8|8398.8|8412.3|8407.3|8403.3|8398.3|42
1660564200000|2022-08-15 11:50:00|8403.3|8398.3|8399.8|8394.8|8404.3|8399.3|8398.3|8393.3|69
1660564500000|2022-08-15 11:55:00|8400.3|8395.3|8401.8|8396.8|8404.3|8399.3|8399.3|8394.3|25
1660564800000|2022-08-15 12:00:00|8401.3|8396.3|8398.3|8393.3|8401.3|8396.3|8397.3|8392.3|200
1660565100000|2022-08-15 12:05:00|8398.8|8393.8|8395.8|8390.8|8399.3|8394.3|8394.8|8389.8|154
1660565400000|2022-08-15 12:10:00|8396.3|8391.3|8399.8|8394.8|8400.3|8395.3|8394.3|8389.3|47
1660565700000|2022-08-15 12:15:00|8399.3|8394.3|8404.3|8399.3|8404.3|8399.3|8399.3|8394.3|36
1660566000000|2022-08-15 12:20:00|8403.8|8398.8|8403.8|8398.8|8409.3|8404.3|8403.3|8398.3|55
1660566300000|2022-08-15 12:25:00|8404.3|8399.3|8403.3|8398.3|8407.3|8402.3|8403.3|8398.3|48
1660566600000|2022-08-15 12:30:00|8403.8|8398.8|8400.3|8395.3|8405.8|8400.8|8400.3|8395.3|73
1660566900000|2022-08-15 12:35:00|8400.8|8395.8|8389.8|8384.8|8400.8|8395.8|8388.8|8383.8|57
1660567200000|2022-08-15 12:40:00|8389.3|8384.3|8390.3|8385.3|8390.8|8385.8|8386.3|8381.3|141
1660567500000|2022-08-15 12:45:00|8390.8|8385.8|8394.3|8389.3|8395.3|8390.3|8390.8|8385.8|31
1660567800000|2022-08-15 12:50:00|8393.8|8388.8|8393.3|8388.3|8394.8|8389.8|8391.8|8386.8|542
1660568100000|2022-08-15 12:55:00|8392.8|8387.8|8386.3|8381.3|8393.8|8388.8|8386.3|8381.3|23
1660568400000|2022-08-15 13:00:00|8386.8|8381.8|8396.3|8391.3|8396.3|8391.3|8386.3|8381.3|681
1660568700000|2022-08-15 13:05:00|8395.8|8390.8|8400.3|8395.3|8400.8|8395.8|8395.8|8390.8|192
1660569000000|2022-08-15 13:10:00|8400.8|8395.8|8400.8|8395.8|8401.8|8396.8|8399.3|8394.3|2555
1660569300000|2022-08-15 13:15:00|8401.8|8396.8|8400.3|8395.3|8404.3|8399.3|8399.8|8394.8|96
1660569600000|2022-08-15 13:20:00|8400.8|8395.8|8403.3|8398.3|8404.3|8399.3|8399.8|8394.8|27
1660569900000|2022-08-15 13:25:00|8402.8|8397.8|8403.8|8398.8|8403.8|8398.8|8401.8|8396.8|26
1660570200000|2022-08-15 13:30:00|8403.3|8398.3|8397.8|8392.8|8403.8|8398.8|8396.3|8391.3|121
1660570500000|2022-08-15 13:35:00|8398.3|8393.3|8399.3|8394.3|8401.3|8396.3|8393.8|8388.8|145
1660570800000|2022-08-15 13:40:00|8399.8|8394.8|8402.3|8397.3|8404.8|8399.8|8394.8|8389.8|78
1660571100000|2022-08-15 13:45:00|8402.8|8397.8|8409.8|8404.8|8414.8|8409.8|8402.8|8397.8|57
1660571400000|2022-08-15 13:50:00|8410.8|8405.8|8421.3|8416.3|8423.3|8418.3|8410.8|8405.8|60
1660571700000|2022-08-15 13:55:00|8421.8|8416.8|8422.3|8417.3|8424.3|8419.3|8418.8|8413.8|39
1660572000000|2022-08-15 14:00:00|8421.3|8416.3|8420.8|8415.8|8422.8|8417.8|8415.8|8410.8|79
1660572300000|2022-08-15 14:05:00|8420.3|8415.3|8413.3|8408.3|8420.3|8415.3|8410.3|8405.3|152
1660572600000|2022-08-15 14:10:00|8412.4|8407.4|8409.4|8404.4|8413.9|8408.9|8408.4|8403.4|70
1660572900000|2022-08-15 14:15:00|8409.9|8404.9|8408.4|8403.4|8410.4|8405.4|8407.4|8402.4|64
1660573200000|2022-08-15 14:20:00|8407.9|8402.9|8413.9|8408.9|8413.9|8408.9|8405.4|8400.4|70
1660573500000|2022-08-15 14:25:00|8412.9|8407.9|8411.9|8406.9|8414.9|8409.9|8407.4|8402.4|100
1660573800000|2022-08-15 14:30:00|8411.4|8406.4|8427.4|8422.4|8427.9|8422.9|8410.4|8405.4|501
1660574100000|2022-08-15 14:35:00|8427.9|8422.9|8421.4|8416.4|8428.9|8423.9|8419.9|8414.9|1457
1660574400000|2022-08-15 14:40:00|8421.9|8416.9|8425.4|8420.4|8431.9|8426.9|8421.9|8416.9|86
1660574700000|2022-08-15 14:45:00|8424.9|8419.9|8422.4|8417.4|8427.9|8422.9|8421.9|8416.9|37
1660575000000|2022-08-15 14:50:00|8421.9|8416.9|8424.4|8419.4|8426.9|8421.9|8421.9|8416.9|2050
1660575300000|2022-08-15 14:55:00|8424.9|8419.9|8420.4|8415.4|8426.4|8421.4|8420.4|8415.4|93
1660575600000|2022-08-15 15:00:00|8420.9|8415.9|8422.9|8417.9|8425.9|8420.9|8419.4|8414.4|80
1660575900000|2022-08-15 15:05:00|8423.4|8418.4|8423.4|8418.4|8426.4|8421.4|8421.4|8416.4|129
1660576200000|2022-08-15 15:10:00|8422.9|8417.9|8418.4|8413.4|8422.9|8417.9|8417.4|8412.4|61
1660576500000|2022-08-15 15:15:00|8417.9|8412.9|8419.4|8414.4|8421.9|8416.9|8417.9|8412.9|59
1660576800000|2022-08-15 15:20:00|8419.9|8414.9|8419.9|8414.9|8424.4|8419.4|8418.9|8413.9|122
1660577100000|2022-08-15 15:25:00|8420.4|8415.4|8425.9|8420.9|8426.4|8421.4|8419.4|8414.4|266
1660577400000|2022-08-15 15:30:00|8425.3|8419.3|8427.3|8420.3|8433.3|8427.3|8424.3|8418.3|288
1660577700000|2022-08-15 15:35:00|8426.3|8421.3|8437.3|8430.3|8437.3|8430.3|8425.3|8419.3|99
1660578000000|2022-08-15 15:40:00|8436.3|8431.3|8442.3|8435.3|8443.3|8437.3|8436.3|8431.3|34
1660578300000|2022-08-15 15:45:00|8443.3|8436.3|8451.3|8444.3|8451.3|8444.3|8443.3|8435.3|21
1660578600000|2022-08-15 15:50:00|8452.3|8446.3|8452.3|8446.3|8453.3|8446.3|8450.3|8443.3|42
1660578900000|2022-08-15 15:55:00|8451.3|8445.3|8451.3|8444.3|8453.3|8447.3|8450.3|8444.3|32
1660579200000|2022-08-15 16:00:00|8450.3|8443.3|8451.3|8444.3|8451.3|8444.3|8448.3|8441.3|25
1660579500000|2022-08-15 16:05:00|8453.3|8445.3|8449.3|8443.3|8453.3|8446.3|8449.3|8443.3|18
1660579800000|2022-08-15 16:10:00|8450.3|8444.3|8456.3|8449.3|8457.3|8451.3|8450.3|8444.3|30
1660580100000|2022-08-15 16:15:00|8457.3|8450.3|8456.3|8450.3|8459.3|8452.3|8454.3|8448.3|20
1660580400000|2022-08-15 16:20:00|8457.3|8449.3|8455.3|8449.3|8457.3|8450.3|8453.3|8447.3|10
1660580700000|2022-08-15 16:25:00|8454.3|8448.3|8453.3|8446.3|8454.3|8448.3|8452.3|8445.3|4
1660581000000|2022-08-15 16:30:00|8452.3|8445.3|8453.3|8447.3|8455.3|8448.3|8451.3|8445.3|13
1660581300000|2022-08-15 16:35:00|8454.3|8448.3|8451.3|8444.3|8454.3|8448.3|8450.3|8444.3|9
1660581600000|2022-08-15 16:40:00|8450.3|8443.3|8451.3|8444.3|8451.3|8444.3|8450.3|8443.3|1
1660581900000|2022-08-15 16:45:00|8450.3|8443.3|8452.3|8446.3|8453.3|8446.3|8450.3|8443.3|5
1660582200000|2022-08-15 16:50:00|8453.3|8444.3|8451.3|8444.3|8453.3|8445.3|8450.3|8443.3|7
1660582500000|2022-08-15 16:55:00|8453.3|8445.3|8457.3|8450.3|8457.3|8451.3|8453.3|8445.3|22
1660582800000|2022-08-15 17:00:00|8456.3|8449.3|8453.3|8446.3|8457.3|8449.3|8450.3|8444.3|15
1660583100000|2022-08-15 17:05:00|8452.3|8445.3|8457.3|8450.3|8460.3|8453.3|8451.3|8445.3|8
1660583400000|2022-08-15 17:10:00|8456.3|8449.3|8451.3|8444.3|8456.3|8450.3|8451.3|8444.3|4
1660583700000|2022-08-15 17:15:00|8450.3|8443.3|8449.3|8442.3|8451.3|8445.3|8449.3|8441.3|2
1660584000000|2022-08-15 17:20:00|8450.3|8443.3|8453.3|8446.3|8455.3|8448.3|8447.3|8441.3|16
1660584300000|2022-08-15 17:25:00|8452.3|8445.3|8450.3|8443.3|8456.3|8449.3|8448.3|8442.3|19
1660584600000|2022-08-15 17:30:00|8451.3|8444.3|8449.3|8442.3|8451.3|8444.3|8449.3|8441.3|1
1660584900000|2022-08-15 17:35:00|8451.3|8441.3|8451.3|8445.3|8452.3|8446.3|8449.3|8441.3|5
1660585200000|2022-08-15 17:40:00|8452.3|8446.3|8452.3|8445.3|8453.3|8447.3|8450.3|8443.3|22
1660585500000|2022-08-15 17:45:00|8454.3|8444.3|8453.3|8446.3|8455.3|8449.3|8450.3|8442.3|10
1660585800000|2022-08-15 17:50:00|8452.3|8445.3|8455.3|8447.3|8455.3|8449.3|8452.3|8445.3|10
1660586100000|2022-08-15 17:55:00|8456.3|8448.3|8455.8|8443.8|8457.3|8450.3|8453.8|8443.8|14
1660586400000|2022-08-15 18:00:00|8453.6|8441.6|8453.6|8441.6|8455.8|8443.8|8453.6|8441.6|0
1660586700000|2022-08-15 18:05:00|8451.4|8439.4|8449.1|8437.1|8453.7|8441.7|8449.1|8437.1|0
1660587000000|2022-08-15 18:10:00|8449.2|8437.2|8451.3|8439.3|8451.4|8439.4|8449.1|8437.1|0
1660587300000|2022-08-15 18:15:00|8451.4|8439.4|8455.8|8443.8|8455.8|8443.8|8451.3|8439.3|0
1660587600000|2022-08-15 18:20:00|8455.9|8443.9|8455.8|8443.8|8458|8446|8453.6|8441.6|0
1660587900000|2022-08-15 18:25:00|8455.7|8443.7|8458|8446|8458|8446|8453.5|8441.5|0
1660588200000|2022-08-15 18:30:00|8455.8|8443.8|8458.1|8446.1|8460.3|8448.3|8455.8|8443.8|0
1660588500000|2022-08-15 18:35:00|8458|8446|8460.3|8448.3|8460.3|8448.3|8457.9|8445.9|0
1660588800000|2022-08-15 18:40:00|8460.2|8448.2|8455.9|8443.9|8460.3|8448.3|8455.8|8443.8|0
1660589100000|2022-08-15 18:45:00|8455.8|8443.8|8458.1|8446.1|8458.1|8446.1|8455.8|8443.8|0
1660589400000|2022-08-15 18:50:00|8460.3|8448.3|8462.4|8450.4|8462.4|8450.4|8458|8446|0
1660589700000|2022-08-15 18:55:00|8462.5|8450.5|8464.6|8452.6|8464.6|8452.6|8462.4|8450.4|0
1660590000000|2022-08-15 19:00:00|8464.7|8452.7|8464.7|8452.7|8466.8|8454.8|8462.4|8450.4|0
1660590300000|2022-08-15 19:05:00|8464.8|8452.8|8462.5|8450.5|8466.9|8454.9|8462.4|8450.4|0
1660590600000|2022-08-15 19:10:00|8462.4|8450.4|8466.8|8454.8|8466.9|8454.9|8462.4|8450.4|0
1660590900000|2022-08-15 19:15:00|8466.9|8454.9|8471.3|8459.3|8471.4|8459.4|8466.9|8454.9|0
1660591200000|2022-08-15 19:20:00|8471.4|8459.4|8475.1|8463.1|8475.1|8463.1|8471.3|8459.3|0
1660591500000|2022-08-15 19:25:00|8472.9|8460.9|8472.9|8460.9|8475.1|8463.1|8470.6|8458.6|0
1660591800000|2022-08-15 19:30:00|8470.7|8458.7|8472.9|8460.9|8472.9|8460.9|8468.4|8456.4|0
1660592100000|2022-08-15 19:35:00|8472.8|8460.8|8472.9|8460.9|8472.9|8460.9|8470.6|8458.6|0
1660592400000|2022-08-15 19:40:00|8472.8|8460.8|8470.6|8458.6|8472.9|8460.9|8468.4|8456.4|0
1660592700000|2022-08-15 19:45:00|8470.5|8458.5|8472.8|8460.8|8472.9|8460.9|8468.4|8456.4|0
1660593000000|2022-08-15 19:50:00|8472.9|8460.9|8468.2|8456.2|8475.1|8463.1|8466.1|8454.1|0
1660593300000|2022-08-15 19:55:00|8468.1|8456.1|8468.3|8456.3|8472.6|8460.6|8468.1|8456.1|0
1660593600000|2022-08-15 20:00:00|8470|8458|8467.8|8455.8|8470.5|8458.5|8466.9|8454.9|0
1660593900000|2022-08-15 20:05:00|8467.4|8455.4|8466.5|8454.5|8468.7|8456.7|8466|8454|0
1660594200000|2022-08-15 20:10:00|8466|8454|8463.4|8451.4|8466.7|8454.7|8460.7|8448.7|0
1660594500000|2022-08-15 20:15:00|8463.6|8451.6|8464.7|8452.7|8465.6|8453.6|8462.9|8450.9|0
1660594800000|2022-08-15 20:20:00|8465.1|8453.1|8463.4|8451.4|8465.6|8453.6|8462.9|8450.9|0
1660595100000|2022-08-15 20:25:00|8463.3|8451.3|8463.8|8451.8|8464.2|8452.2|8461.1|8449.1|0
1660595400000|2022-08-15 20:30:00|8464.2|8452.2|8465.1|8453.1|8465.6|8453.6|8463.8|8451.8|0
1660595700000|2022-08-15 20:35:00|8465.2|8453.2|8465.6|8453.6|8465.8|8453.8|8464.7|8452.7|0
1660596000000|2022-08-15 20:40:00|8465.1|8453.1|8465.6|8453.6|8466|8454|8464.2|8452.2|0
1660596300000|2022-08-15 20:45:00|8466|8454|8463.8|8451.8|8466|8454|8463.8|8451.8|0
1660596600000|2022-08-15 20:50:00|8464.2|8452.2|8461.1|8449.1|8464.2|8452.2|8461.1|8449.1|0
1660596900000|2022-08-15 20:55:00|8461.6|8449.6|8462.2|8450.2|8463.8|8451.8|8461.1|8449.1|0
1660597200000|2022-08-15 21:00:00|8462.3|8450.3|8462.9|8450.9|8463.1|8451.1|8462.2|8450.2|0
1660597500000|2022-08-15 21:05:00|8463.4|8451.4|8463.3|8451.3|8463.8|8451.8|8462.9|8450.9|0
1660597800000|2022-08-15 21:10:00|8462.9|8450.9|8462.9|8450.9|8463.3|8451.3|8462.7|8450.7|0
1660598400000|2022-08-15 21:20:00|8463.1|8451.1|8463.1|8451.1|8463.1|8451.1|8462.9|8450.9|0
1660599000000|2022-08-15 21:30:00|8462.5|8450.5|8462.2|8450.2|8462.5|8450.5|8462.2|8450.2|0
1660599300000|2022-08-15 21:35:00|8462.3|8450.3|8462.3|8450.3|8462.3|8450.3|8462.3|8450.3|0
1660599600000|2022-08-15 21:40:00|8462.4|8450.4|8463|8451|8463|8451|8462.4|8450.4|0
1660599900000|2022-08-15 21:45:00|8463.2|8451.2|8463.2|8451.2|8463.2|8451.2|8463.2|8451.2|0
1660600200000|2022-08-15 21:50:00|8463|8451|8462.8|8450.8|8463|8451|8462.8|8450.8|0
1660600500000|2022-08-15 21:55:00|8462.6|8450.6|8462.8|8450.8|8463|8451|8462.6|8450.6|0
1660600800000|2022-08-15 22:00:00|8461.9|8449.9|8460.8|8448.8|8463.2|8451.2|8458.5|8446.5|0
1660601100000|2022-08-15 22:05:00|8460.3|8448.3|8459|8447|8460.3|8448.3|8459|8447|0
1660601400000|2022-08-15 22:10:00|8459.4|8447.4|8460.8|8448.8|8460.8|8448.8|8459|8447|0
1660601700000|2022-08-15 22:15:00|8461.2|8449.2|8460.8|8448.8|8461.7|8449.7|8459.9|8447.9|0
1660602000000|2022-08-15 22:20:00|8460.3|8448.3|8460.3|8448.3|8460.8|8448.8|8459.9|8447.9|0
1660602300000|2022-08-15 22:25:00|8460.1|8448.1|8460.3|8448.3|8460.8|8448.8|8459.4|8447.4|0
1660602600000|2022-08-15 22:30:00|8460.6|8448.6|8461.2|8449.2|8461.7|8449.7|8460.6|8448.6|0
1660602900000|2022-08-15 22:35:00|8461.7|8449.7|8461.2|8449.2|8461.7|8449.7|8461.2|8449.2|0
1660603200000|2022-08-15 22:40:00|8461.7|8449.7|8459.9|8447.9|8461.7|8449.7|8459.9|8447.9|0
1660603500000|2022-08-15 22:45:00|8460.3|8448.3|8459.9|8447.9|8460.3|8448.3|8459.4|8447.4|0
1660603800000|2022-08-15 22:50:00|8460.3|8448.3|8458.5|8446.5|8460.3|8448.3|8458.1|8446.1|0
1660604100000|2022-08-15 22:55:00|8458.6|8446.6|8459.4|8447.4|8459.9|8447.9|8458.6|8446.6|0
1660604400000|2022-08-15 23:00:00|8459.5|8447.5|8459|8447|8460.4|8448.4|8458.1|8446.1|0
1660604700000|2022-08-15 23:05:00|8459.1|8447.1|8460.4|8448.4|8460.8|8448.8|8458.6|8446.6|0
1660605000000|2022-08-15 23:10:00|8459.9|8447.9|8459.9|8447.9|8460.6|8448.6|8459.5|8447.5|0
1660605300000|2022-08-15 23:15:00|8460.4|8448.4|8460.4|8448.4|8460.4|8448.4|8459.9|8447.9|0
1660605600000|2022-08-15 23:20:00|8459.9|8447.9|8459.9|8447.9|8460.4|8448.4|8459.5|8447.5|0
1660605900000|2022-08-15 23:25:00|8459.5|8447.5|8459.5|8447.5|8459.5|8447.5|8459|8447|0
1660606200000|2022-08-15 23:30:00|8459|8447|8460.4|8448.4|8460.4|8448.4|8459|8447|0
1660606500000|2022-08-15 23:35:00|8459.9|8447.9|8459.5|8447.5|8460.4|8448.4|8459.5|8447.5|0
1660606800000|2022-08-15 23:40:00|8459.9|8447.9|8460.6|8448.6|8460.8|8448.8|8459.5|8447.5|0
1660607100000|2022-08-15 23:45:00|8460.4|8448.4|8462.6|8450.6|8463.1|8451.1|8459.5|8447.5|0
1660607400000|2022-08-15 23:50:00|8463.1|8451.1|8465.1|8453.1|8465.7|8453.7|8462.6|8450.6|0
1660607700000|2022-08-15 23:55:00|8464.8|8452.8|8462.6|8450.6|8465.7|8453.7|8462.6|8450.6|0
1660608000000|2022-08-16 00:00:00|8462.2|8450.2|8457|8445|8462.2|8450.2|8454.1|8442.1|0
1660608300000|2022-08-16 00:05:00|8457.3|8445.3|8458.8|8446.8|8459|8447|8456.4|8444.4|0
1660608600000|2022-08-16 00:10:00|8458.6|8446.6|8450.8|8438.8|8459.5|8447.5|8450.3|8438.3|0
1660608900000|2022-08-16 00:15:00|8450.3|8438.3|8448.6|8436.6|8451.9|8439.9|8444.2|8432.2|0
1660609200000|2022-08-16 00:20:00|8449.7|8437.7|8448.5|8436.5|8450.8|8438.8|8448.5|8436.5|0
1660609500000|2022-08-16 00:25:00|8450.6|8438.6|8448.4|8436.4|8452.8|8440.8|8448.4|8436.4|0
1660609800000|2022-08-16 00:30:00|8449.5|8437.5|8452.8|8440.8|8452.9|8440.9|8448.4|8436.4|0
1660610100000|2022-08-16 00:35:00|8451.7|8439.7|8452.9|8440.9|8452.9|8440.9|8450.6|8438.6|0
1660610400000|2022-08-16 00:40:00|8455|8443|8457.2|8445.2|8457.2|8445.2|8452.8|8440.8|0
1660610700000|2022-08-16 00:45:00|8455|8443|8457.2|8445.2|8457.2|8445.2|8455|8443|0
1660611300000|2022-08-16 00:55:00|8459.4|8447.4|8459.3|8447.3|8461.5|8449.5|8457.1|8445.1|0
1660611600000|2022-08-16 01:00:00|8459.4|8447.4|8461.5|8449.5|8465.8|8453.8|8459.3|8447.3|0
1660611900000|2022-08-16 01:05:00|8463.7|8451.7|8459.3|8447.3|8463.7|8451.7|8459.3|8447.3|0
1660612200000|2022-08-16 01:10:00|8461.5|8449.5|8459.3|8447.3|8461.5|8449.5|8459.3|8447.3|0
1660612500000|2022-08-16 01:15:00|8460.4|8448.4|8454.9|8442.9|8461.5|8449.5|8454.9|8442.9|0
1660612800000|2022-08-16 01:20:00|8456|8444|8448.3|8436.3|8457.1|8445.1|8448.3|8436.3|0
1660613100000|2022-08-16 01:25:00|8448.2|8436.2|8450.5|8438.5|8452.6|8440.6|8448.2|8436.2|0
1660613400000|2022-08-16 01:30:00|8452.7|8440.7|8459.3|8447.3|8459.3|8447.3|8450.5|8438.5|0
1660613700000|2022-08-16 01:35:00|8458.2|8446.2|8457.1|8445.1|8459.3|8447.3|8454.9|8442.9|0
1660614000000|2022-08-16 01:40:00|8457.2|8445.2|8452.8|8440.8|8457.2|8445.2|8452.8|8440.8|0
1660614300000|2022-08-16 01:45:00|8455|8443|8457.2|8445.2|8459.4|8447.4|8452.8|8440.8|0
1660614600000|2022-08-16 01:50:00|8459.3|8447.3|8457.2|8445.2|8459.4|8447.4|8457.2|8445.2|0
1660614900000|2022-08-16 01:55:00|8459.3|8447.3|8459.4|8447.4|8459.4|8447.4|8457.2|8445.2|0
1660615200000|2022-08-16 02:00:00|8458.3|8446.3|8461.6|8449.6|8461.6|8449.6|8457.2|8445.2|0
1660615500000|2022-08-16 02:05:00|8463.8|8451.8|8463.8|8451.8|8466.1|8454.1|8461.6|8449.6|0
1660615800000|2022-08-16 02:10:00|8463.9|8451.9|8463.8|8451.8|8463.9|8451.9|8461.6|8449.6|0
1660616100000|2022-08-16 02:15:00|8461.6|8449.6|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660616400000|2022-08-16 02:20:00|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|0
1660616700000|2022-08-16 02:25:00|8463.8|8451.8|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660617000000|2022-08-16 02:30:00|8461.6|8449.6|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660617300000|2022-08-16 02:35:00|8466|8454|8459.4|8447.4|8466|8454|8459.4|8447.4|0
1660617600000|2022-08-16 02:40:00|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|0
1660617900000|2022-08-16 02:45:00|8463.8|8451.8|8466|8454|8466.1|8454.1|8461.6|8449.6|0
1660618200000|2022-08-16 02:50:00|8466.1|8454.1|8470.5|8458.5|8472.7|8460.7|8466.1|8454.1|0
1660618500000|2022-08-16 02:55:00|8470.4|8458.4|8470.5|8458.5|8470.5|8458.5|8468.2|8456.2|0
1660618800000|2022-08-16 03:00:00|8470.4|8458.4|8468.3|8456.3|8470.5|8458.5|8468.2|8456.2|0
1660619100000|2022-08-16 03:05:00|8468.2|8456.2|8470.4|8458.4|8470.4|8458.4|8468.2|8456.2|0
1660619400000|2022-08-16 03:10:00|8468.3|8456.3|8468.2|8456.2|8468.3|8456.3|8468.2|8456.2|0
1660619700000|2022-08-16 03:15:00|8468.1|8456.1|8468.1|8456.1|8468.2|8456.2|8466|8454|0
1660620000000|2022-08-16 03:20:00|8466|8454|8468.1|8456.1|8468.1|8456.1|8465.9|8453.9|0
1660620300000|2022-08-16 03:25:00|8468.2|8456.2|8468.1|8456.1|8468.2|8456.2|8466|8454|0
1660620600000|2022-08-16 03:30:00|8468.2|8456.2|8466|8454|8468.2|8456.2|8466|8454|0
1660620900000|2022-08-16 03:35:00|8465.9|8453.9|8463.8|8451.8|8466|8454|8463.8|8451.8|0
1660621200000|2022-08-16 03:40:00|8463.7|8451.7|8461.5|8449.5|8466|8454|8461.5|8449.5|0
1660621500000|2022-08-16 03:45:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660621800000|2022-08-16 03:50:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660622100000|2022-08-16 03:55:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660622400000|2022-08-16 04:00:00|8461.6|8449.6|8459.5|8447.5|8461.6|8449.6|8459.4|8447.4|0
1660622700000|2022-08-16 04:05:00|8459.4|8447.4|8459.4|8447.4|8461.7|8449.7|8459.4|8447.4|0
1660623300000|2022-08-16 04:15:00|8461.6|8449.6|8459.4|8447.4|8461.6|8449.6|8459.4|8447.4|0
1660623600000|2022-08-16 04:20:00|8457.2|8445.2|8459.4|8447.4|8459.4|8447.4|8457.2|8445.2|0
1660624200000|2022-08-16 04:30:00|8461.6|8449.6|8461.6|8449.6|8461.6|8449.6|8459.4|8447.4|0
1660624500000|2022-08-16 04:35:00|8459.4|8447.4|8461.6|8449.6|8462.7|8450.7|8459.4|8447.4|0
1660625100000|2022-08-16 04:45:00|8461.7|8449.7|8461.6|8449.6|8461.7|8449.7|8461.6|8449.6|0
1660625400000|2022-08-16 04:50:00|8461.7|8449.7|8463.8|8451.8|8463.8|8451.8|8461.6|8449.6|0
1660625700000|2022-08-16 04:55:00|8461.7|8449.7|8461.7|8449.7|8463.8|8451.8|8461.6|8449.6|0
1660626000000|2022-08-16 05:00:00|8461.6|8449.6|8459.5|8447.5|8461.7|8449.7|8459.5|8447.5|0
1660626300000|2022-08-16 05:05:00|8459.4|8447.4|8457.2|8445.2|8459.5|8447.5|8455|8443|0
1660626600000|2022-08-16 05:10:00|8456.2|8444.2|8454.9|8442.9|8457.2|8445.2|8454.9|8442.9|0
1660626900000|2022-08-16 05:15:00|8452.7|8440.7|8454.9|8442.9|8454.9|8442.9|8452.7|8440.7|0
1660627200000|2022-08-16 05:20:00|8455|8443|8452.7|8440.7|8455|8443|8452.7|8440.7|0
1660627500000|2022-08-16 05:25:00|8454.9|8442.9|8454.9|8442.9|8454.9|8442.9|8452.7|8440.7|0
1660627800000|2022-08-16 05:30:00|8452.7|8440.7|8457.1|8445.1|8457.1|8445.1|8452.7|8440.7|0
1660628100000|2022-08-16 05:35:00|8456|8444|8457.1|8445.1|8457.1|8445.1|8454.9|8442.9|0
1660628400000|2022-08-16 05:40:00|8457.2|8445.2|8457.2|8445.2|8459.3|8447.3|8457.1|8445.1|0
1660628700000|2022-08-16 05:45:00|8457.1|8445.1|8457.2|8445.2|8459.3|8447.3|8457.1|8445.1|0
1660629000000|2022-08-16 05:50:00|8459.3|8447.3|8459.4|8447.4|8459.4|8447.4|8457.2|8445.2|0
1660629300000|2022-08-16 05:55:00|8458.3|8446.3|8457.3|8445.3|8459.5|8447.5|8457.2|8445.2|0
1660629600000|2022-08-16 06:00:00|8459.4|8447.4|8454.3|8449.3|8460.8|8455.8|8442.3|8437.3|46
1660629900000|2022-08-16 06:05:00|8452.8|8447.8|8453.3|8448.3|8453.3|8448.3|8452.3|8447.3|9
1660630200000|2022-08-16 06:10:00|8452.8|8447.8|8453.8|8448.8|8453.8|8448.8|8451.3|8446.3|1
1660630500000|2022-08-16 06:15:00|8453.3|8448.3|8450.3|8445.3|8454.3|8449.3|8450.3|8445.3|9
1660630800000|2022-08-16 06:20:00|8450.8|8445.8|8450.3|8445.3|8450.8|8445.8|8448.3|8443.3|5
1660631100000|2022-08-16 06:25:00|8449.8|8444.8|8448.8|8443.8|8449.8|8444.8|8447.8|8442.8|12
1660631400000|2022-08-16 06:30:00|8448.3|8443.3|8448.8|8443.8|8449.8|8444.8|8446.8|8441.8|6
1660631700000|2022-08-16 06:35:00|8449.3|8444.3|8448.8|8443.8|8449.8|8444.8|8447.3|8442.3|1
1660632000000|2022-08-16 06:40:00|8449.3|8444.3|8450.8|8445.8|8451.8|8446.8|8447.8|8442.8|1
1660632300000|2022-08-16 06:45:00|8450.3|8445.3|8452.8|8447.8|8452.8|8447.8|8446.8|8441.8|20
1660632600000|2022-08-16 06:50:00|8453.8|8448.8|8457.8|8452.8|8459.3|8454.3|8453.8|8448.8|109
1660632900000|2022-08-16 06:55:00|8458.3|8453.3|8451.3|8446.3|8461.8|8456.8|8450.8|8445.8|122
1660633200000|2022-08-16 07:00:00|8449.8|8444.8|8452.3|8447.3|8456.3|8451.3|8439.3|8434.3|449
1660633500000|2022-08-16 07:05:00|8451.8|8446.8|8459.8|8454.8|8467.3|8462.3|8450.8|8445.8|218
1660633800000|2022-08-16 07:10:00|8460.3|8455.3|8460.3|8455.3|8465.3|8460.3|8455.3|8450.3|169
1660634100000|2022-08-16 07:15:00|8460.8|8455.8|8472.3|8467.3|8475.3|8470.3|8460.3|8455.3|988
1660634400000|2022-08-16 07:20:00|8471.8|8466.8|8471.3|8466.3|8475.3|8470.3|8469.8|8464.8|274
1660634700000|2022-08-16 07:25:00|8471.8|8466.8|8459.8|8454.8|8472.3|8467.3|8458.8|8453.8|558
1660635000000|2022-08-16 07:30:00|8458.8|8453.8|8470.3|8465.3|8473.3|8468.3|8455.3|8450.3|998
1660635300000|2022-08-16 07:35:00|8469.8|8464.8|8464.8|8459.8|8470.3|8465.3|8463.3|8458.3|191
1660635600000|2022-08-16 07:40:00|8465.1|8460.1|8466.6|8461.6|8468.6|8463.6|8458.6|8453.6|344
1660635900000|2022-08-16 07:45:00|8466.1|8461.1|8483.1|8478.1|8484.1|8479.1|8466.1|8461.1|1624
1660636200000|2022-08-16 07:50:00|8483.6|8478.6|8482.1|8477.1|8489.1|8484.1|8481.1|8476.1|217
1660636500000|2022-08-16 07:55:00|8482.6|8477.6|8491.1|8486.1|8491.6|8486.6|8481.1|8476.1|880
1660636800000|2022-08-16 08:00:00|8491.6|8486.6|8493.6|8488.6|8494.1|8489.1|8483.1|8478.1|203
1660637100000|2022-08-16 08:05:00|8493.1|8488.1|8505.1|8500.1|8505.6|8500.6|8487.1|8482.1|492
1660637400000|2022-08-16 08:10:00|8505.6|8500.6|8503.6|8498.6|8510.1|8505.1|8503.1|8498.1|196
1660637700000|2022-08-16 08:15:00|8504.1|8499.1|8515.1|8510.1|8515.1|8510.1|8502.1|8497.1|1859
1660638000000|2022-08-16 08:20:00|8514.6|8509.6|8515.1|8510.1|8520.1|8515.1|8513.1|8508.1|288
1660638300000|2022-08-16 08:25:00|8515.6|8510.6|8524.1|8519.1|8527.6|8522.6|8515.1|8510.1|378
1660638600000|2022-08-16 08:30:00|8523.1|8518.1|8522.1|8517.1|8525.1|8520.1|8516.1|8511.1|261
1660638900000|2022-08-16 08:35:00|8521.1|8516.1|8528.6|8523.6|8531.1|8526.1|8521.1|8516.1|688
1660639200000|2022-08-16 08:40:00|8529.1|8524.1|8519.1|8514.1|8532.6|8527.6|8517.6|8512.6|272
1660639500000|2022-08-16 08:45:00|8519.6|8514.6|8519.1|8514.1|8521.1|8516.1|8513.6|8508.6|281
1660639800000|2022-08-16 08:50:00|8519.6|8514.6|8524.6|8519.6|8529.1|8524.1|8519.1|8514.1|548
1660640100000|2022-08-16 08:55:00|8524.1|8519.1|8521.1|8516.1|8528.1|8523.1|8521.1|8516.1|612
1660640400000|2022-08-16 09:00:00|8520.6|8515.6|8517.6|8512.6|8523.1|8518.1|8515.1|8510.1|106
1660640700000|2022-08-16 09:05:00|8518.6|8513.6|8519.6|8514.6|8523.6|8518.6|8516.1|8511.1|1127
1660641000000|2022-08-16 09:10:00|8520.1|8515.1|8515.6|8510.6|8521.1|8516.1|8514.6|8509.6|83
1660641300000|2022-08-16 09:15:00|8515.1|8510.1|8516.6|8511.6|8522.6|8517.6|8515.1|8510.1|218
1660641600000|2022-08-16 09:20:00|8516.1|8511.1|8518.6|8513.6|8519.6|8514.6|8515.1|8510.1|389
1660641900000|2022-08-16 09:25:00|8518.1|8513.1|8520.1|8515.1|8522.1|8517.1|8517.1|8512.1|694
1660642200000|2022-08-16 09:30:00|8520.6|8515.6|8515.1|8510.1|8522.1|8517.1|8514.6|8509.6|62
1660642500000|2022-08-16 09:35:00|8515.6|8510.6|8508.1|8503.1|8517.1|8512.1|8506.6|8501.6|102
1660642800000|2022-08-16 09:40:00|8508.6|8503.6|8511.6|8506.6|8513.1|8508.1|8507.1|8502.1|96
1660643100000|2022-08-16 09:45:00|8511.1|8506.1|8512.1|8507.1|8515.6|8510.6|8510.1|8505.1|55
1660643400000|2022-08-16 09:50:00|8511.6|8506.6|8512.1|8507.1|8514.1|8509.1|8507.6|8502.6|61
1660643700000|2022-08-16 09:55:00|8512.6|8507.6|8514.1|8509.1|8514.6|8509.6|8507.6|8502.6|86
1660644000000|2022-08-16 10:00:00|8513.6|8508.6|8513.1|8508.1|8515.6|8510.6|8510.6|8505.6|188
1660644300000|2022-08-16 10:05:00|8513.6|8508.6|8512.6|8507.6|8518.1|8513.1|8512.6|8507.6|267
1660644600000|2022-08-16 10:10:00|8512.1|8507.1|8505.6|8500.6|8513.6|8508.6|8505.6|8500.6|48
1660644900000|2022-08-16 10:15:00|8506.1|8501.1|8502.6|8497.6|8508.1|8503.1|8500.1|8495.1|825
1660645200000|2022-08-16 10:20:00|8503.1|8498.1|8511.1|8506.1|8511.1|8506.1|8503.1|8498.1|47
1660645500000|2022-08-16 10:25:00|8511.6|8506.6|8505.1|8500.1|8511.6|8506.6|8505.1|8500.1|65
1660645800000|2022-08-16 10:30:00|8505.6|8500.6|8505.6|8500.6|8506.1|8501.1|8502.6|8497.6|48
1660646100000|2022-08-16 10:35:00|8505.1|8500.1|8501.6|8496.6|8506.1|8501.1|8500.1|8495.1|130
1660646400000|2022-08-16 10:40:00|8502.1|8497.1|8498.1|8493.1|8502.6|8497.6|8495.6|8490.6|69
1660646700000|2022-08-16 10:45:00|8498.6|8493.6|8501.6|8496.6|8501.6|8496.6|8497.1|8492.1|267
1660647000000|2022-08-16 10:50:00|8501.1|8496.1|8503.6|8498.6|8505.1|8500.1|8500.6|8495.6|147
1660647300000|2022-08-16 10:55:00|8503.1|8498.1|8504.1|8499.1|8506.6|8501.6|8500.1|8495.1|212
1660647600000|2022-08-16 11:00:00|8503.6|8498.6|8505.1|8500.1|8505.6|8500.6|8497.6|8492.6|345
1660647900000|2022-08-16 11:05:00|8505.6|8500.6|8509.1|8504.1|8511.6|8506.6|8504.6|8499.6|223
1660648200000|2022-08-16 11:10:00|8508.6|8503.6|8505.1|8500.1|8509.1|8504.1|8505.1|8500.1|49
1660648500000|2022-08-16 11:15:00|8505.6|8500.6|8503.1|8498.1|8505.6|8500.6|8501.1|8496.1|324
1660648800000|2022-08-16 11:20:00|8503.6|8498.6|8505.1|8500.1|8507.1|8502.1|8503.1|8498.1|40
1660649100000|2022-08-16 11:25:00|8504.1|8499.1|8510.1|8505.1|8511.1|8506.1|8504.1|8499.1|68
1660649400000|2022-08-16 11:30:00|8510.6|8505.6|8515.6|8510.6|8517.1|8512.1|8509.6|8504.6|55
1660649700000|2022-08-16 11:35:00|8515.1|8510.1|8514.1|8509.1|8516.1|8511.1|8512.1|8507.1|54
1660650000000|2022-08-16 11:40:00|8512.7|8507.7|8512.7|8507.7|8514.7|8509.7|8511.7|8506.7|229
1660650300000|2022-08-16 11:45:00|8513.2|8508.2|8510.2|8505.2|8513.7|8508.7|8509.2|8504.2|153
1660650600000|2022-08-16 11:50:00|8509.7|8504.7|8510.7|8505.7|8512.7|8507.7|8509.7|8504.7|526
1660650900000|2022-08-16 11:55:00|8510.2|8505.2|8510.2|8505.2|8511.7|8506.7|8506.7|8501.7|439
1660651200000|2022-08-16 12:00:00|8509.7|8504.7|8509.2|8504.2|8510.2|8505.2|8505.7|8500.7|108
1660651500000|2022-08-16 12:05:00|8508.7|8503.7|8503.7|8498.7|8509.2|8504.2|8503.7|8498.7|74
1660651800000|2022-08-16 12:10:00|8504.7|8499.7|8506.7|8501.7|8508.7|8503.7|8503.7|8498.7|63
1660652100000|2022-08-16 12:15:00|8507.2|8502.2|8504.2|8499.2|8507.7|8502.7|8503.7|8498.7|52
1660652400000|2022-08-16 12:20:00|8503.7|8498.7|8500.7|8495.7|8503.7|8498.7|8499.7|8494.7|136
1660652700000|2022-08-16 12:25:00|8501.7|8496.7|8497.2|8492.2|8501.7|8496.7|8496.2|8491.2|1756
1660653000000|2022-08-16 12:30:00|8496.7|8491.7|8498.2|8493.2|8500.2|8495.2|8493.2|8488.2|239
1660653300000|2022-08-16 12:35:00|8497.7|8492.7|8493.2|8488.2|8498.7|8493.7|8493.2|8488.2|167
1660653600000|2022-08-16 12:40:00|8492.7|8487.7|8489.7|8484.7|8493.2|8488.2|8486.2|8481.2|505
1660653900000|2022-08-16 12:45:00|8490.2|8485.2|8484.7|8479.7|8490.2|8485.2|8481.2|8476.2|436
1660654200000|2022-08-16 12:50:00|8485.2|8480.2|8486.2|8481.2|8489.2|8484.2|8481.7|8476.7|361
1660654500000|2022-08-16 12:55:00|8485.7|8480.7|8483.2|8478.2|8487.2|8482.2|8483.2|8478.2|31
1660654800000|2022-08-16 13:00:00|8483.7|8478.7|8484.7|8479.7|8486.7|8481.7|8481.7|8476.7|160
1660655100000|2022-08-16 13:05:00|8485.2|8480.2|8487.2|8482.2|8488.2|8483.2|8484.7|8479.7|37
1660655400000|2022-08-16 13:10:00|8486.7|8481.7|8486.2|8481.2|8486.7|8481.7|8479.2|8474.2|102
1660655700000|2022-08-16 13:15:00|8486.7|8481.7|8485.2|8480.2|8487.2|8482.2|8483.7|8478.7|60
1660656000000|2022-08-16 13:20:00|8485.7|8480.7|8484.7|8479.7|8487.2|8482.2|8484.7|8479.7|134
1660656300000|2022-08-16 13:25:00|8485.2|8480.2|8489.7|8484.7|8489.7|8484.7|8484.7|8479.7|344
1660656600000|2022-08-16 13:30:00|8489.2|8484.2|8500.2|8495.2|8500.2|8495.2|8489.2|8484.2|83
1660656900000|2022-08-16 13:35:00|8499.7|8494.7|8503.7|8498.7|8506.7|8501.7|8499.2|8494.2|68
1660657200000|2022-08-16 13:40:00|8504.2|8499.2|8497.2|8492.2|8505.2|8500.2|8496.7|8491.7|71
1660657500000|2022-08-16 13:45:00|8498.2|8493.2|8500.7|8495.7|8503.7|8498.7|8494.2|8489.2|68
1660657800000|2022-08-16 13:50:00|8500.2|8495.2|8502.7|8497.7|8504.2|8499.2|8497.2|8492.2|55
1660658100000|2022-08-16 13:55:00|8503.2|8498.2|8510.2|8505.2|8511.2|8506.2|8502.7|8497.7|65
1660658400000|2022-08-16 14:00:00|8509.7|8504.7|8508.2|8503.2|8511.7|8506.7|8502.7|8497.7|101
1660658700000|2022-08-16 14:05:00|8509.2|8504.2|8507.7|8502.7|8512.7|8507.7|8501.2|8496.2|197
1660659000000|2022-08-16 14:10:00|8508.8|8503.8|8513.8|8508.8|8516.3|8511.3|8508.3|8503.3|71
1660659300000|2022-08-16 14:15:00|8513.3|8508.3|8520.3|8515.3|8522.3|8517.3|8512.3|8507.3|116
1660659600000|2022-08-16 14:20:00|8519.8|8514.8|8523.8|8518.8|8525.3|8520.3|8519.3|8514.3|137
1660659900000|2022-08-16 14:25:00|8522.8|8517.8|8521.3|8516.3|8523.3|8518.3|8517.8|8512.8|65
1660660200000|2022-08-16 14:30:00|8520.8|8515.8|8510.3|8505.3|8521.3|8516.3|8509.8|8504.8|209
1660660500000|2022-08-16 14:35:00|8509.8|8504.8|8511.8|8506.8|8513.3|8508.3|8507.3|8502.3|1051
1660660800000|2022-08-16 14:40:00|8512.3|8507.3|8509.3|8504.3|8514.3|8509.3|8508.8|8503.8|122
1660661100000|2022-08-16 14:45:00|8508.8|8503.8|8507.8|8502.8|8509.8|8504.8|8503.3|8498.3|171
1660661400000|2022-08-16 14:50:00|8507.3|8502.3|8507.3|8502.3|8508.3|8503.3|8504.8|8499.8|1356
1660661700000|2022-08-16 14:55:00|8507.8|8502.8|8505.8|8500.8|8507.8|8502.8|8499.8|8494.8|342
1660662000000|2022-08-16 15:00:00|8506.8|8501.8|8506.3|8501.3|8509.8|8504.8|8504.8|8499.8|186
1660662300000|2022-08-16 15:05:00|8506.8|8501.8|8509.8|8504.8|8512.8|8507.8|8506.8|8501.8|337
1660662600000|2022-08-16 15:10:00|8510.3|8505.3|8511.8|8506.8|8512.3|8507.3|8509.3|8504.3|474
1660662900000|2022-08-16 15:15:00|8512.3|8507.3|8516.8|8511.8|8518.8|8513.8|8510.8|8505.8|158
1660663200000|2022-08-16 15:20:00|8517.8|8512.8|8514.3|8509.3|8518.3|8513.3|8513.8|8508.8|154
1660663500000|2022-08-16 15:25:00|8513.8|8508.8|8512.3|8507.3|8516.3|8511.3|8511.8|8506.8|335
1660663800000|2022-08-16 15:30:00|8513.3|8506.3|8515.3|8508.3|8519.3|8512.3|8511.3|8505.3|439
1660664100000|2022-08-16 15:35:00|8514.3|8507.3|8518.3|8511.3|8519.3|8512.3|8513.3|8507.3|97
1660664400000|2022-08-16 15:40:00|8519.3|8512.3|8514.3|8508.3|8519.3|8512.3|8513.3|8507.3|107
1660664700000|2022-08-16 15:45:00|8515.3|8509.3|8516.3|8509.3|8517.3|8510.3|8513.3|8507.3|32
1660665000000|2022-08-16 15:50:00|8515.3|8510.3|8516.3|8509.3|8517.3|8511.3|8514.3|8508.3|54
1660665300000|2022-08-16 15:55:00|8515.3|8508.3|8519.3|8512.3|8519.3|8512.3|8514.3|8508.3|111
1660665600000|2022-08-16 16:00:00|8518.3|8513.3|8518.3|8511.3|8519.3|8513.3|8517.3|8511.3|55
1660665900000|2022-08-16 16:05:00|8519.3|8512.3|8521.3|8514.3|8521.3|8515.3|8518.3|8511.3|55
1660666200000|2022-08-16 16:10:00|8520.3|8515.3|8522.3|8515.3|8522.3|8516.3|8520.3|8514.3|33
1660666500000|2022-08-16 16:15:00|8523.3|8516.3|8522.3|8516.3|8523.3|8517.3|8520.3|8514.3|56
1660666800000|2022-08-16 16:20:00|8521.3|8515.3|8520.3|8514.3|8522.3|8515.3|8519.3|8513.3|55
1660667100000|2022-08-16 16:25:00|8519.3|8513.3|8521.3|8515.3|8521.3|8515.3|8519.3|8513.3|53
1660667400000|2022-08-16 16:30:00|8520.3|8514.3|8520.3|8514.3|8522.3|8516.3|8519.3|8513.3|69
1660667700000|2022-08-16 16:35:00|8521.3|8513.3|8519.3|8513.3|8521.3|8514.3|8519.3|8512.3|33
1660668000000|2022-08-16 16:40:00|8518.3|8512.3|8517.3|8510.3|8519.3|8513.3|8516.3|8509.3|17
1660668300000|2022-08-16 16:45:00|8518.3|8511.3|8513.3|8507.3|8518.3|8511.3|8513.3|8507.3|70
1660668600000|2022-08-16 16:50:00|8512.3|8506.3|8514.3|8507.3|8514.3|8508.3|8512.3|8506.3|9
1660668900000|2022-08-16 16:55:00|8515.3|8508.3|8513.3|8506.3|8515.3|8508.3|8512.3|8505.3|24
1660669200000|2022-08-16 17:00:00|8514.3|8507.3|8515.3|8508.3|8515.3|8508.3|8513.3|8507.3|3
1660669500000|2022-08-16 17:05:00|8516.3|8507.3|8518.3|8511.3|8519.3|8511.3|8516.3|8507.3|93
1660669800000|2022-08-16 17:10:00|8517.3|8510.3|8520.3|8513.3|8520.3|8513.3|8517.3|8510.3|5
1660670100000|2022-08-16 17:15:00|8521.3|8514.3|8521.3|8514.3|8522.3|8515.3|8519.3|8512.3|141
1660670400000|2022-08-16 17:20:00|8520.3||8521.3||8521.3||8520.3||1
1660670700000|2022-08-16 17:25:00|8522.3|8515.3|8523.3|8515.3|8524.3|8517.3|8521.3|8514.3|54
1660671000000|2022-08-16 17:30:00|8524.3|8517.3|8527.3|8520.3|8528.3|8521.3|8523.3|8516.3|29
1660671300000|2022-08-16 17:35:00|8528.3|8521.3|8531.3|8523.3|8531.3|8524.3|8527.3|8521.3|10
1660671600000|2022-08-16 17:40:00|8530.3|8522.3|8531.3|8523.3|8531.3|8524.3|8529.3|8522.3|8
1660671900000|2022-08-16 17:45:00|8530.3|8522.3|8531.3|8523.3|8531.3|8523.3|8529.3|8522.3|3
1660672200000|2022-08-16 17:50:00|8530.3|8522.3|8533.3|8524.3|8534.3|8526.3|8529.3|8522.3|17
1660672500000|2022-08-16 17:55:00|8534.3|8526.3|8536.6|8524.6|8537.3|8531.3|8534.3|8524.6|18
1660672800000|2022-08-16 18:00:00|8534.4|8522.4|8539|8527|8541.3|8529.3|8534.4|8522.4|0
1660673100000|2022-08-16 18:05:00|8539.1|8527.1|8543.6|8531.6|8543.6|8531.6|8539|8527|0
1660673400000|2022-08-16 18:10:00|8545.8|8533.8|8545.8|8533.8|8545.9|8533.9|8543.6|8531.6|0
1660673700000|2022-08-16 18:15:00|8544.7|8532.7|8545.8|8533.8|8545.9|8533.9|8543.6|8531.6|0
1660674000000|2022-08-16 18:20:00|8545.9|8533.9|8543.7|8531.7|8545.9|8533.9|8543.5|8531.5|0
1660674300000|2022-08-16 18:25:00|8543.6|8531.6|8541.4|8529.4|8543.7|8531.7|8541.3|8529.3|0
1660674600000|2022-08-16 18:30:00|8541.3|8529.3|8534.5|8522.5|8541.3|8529.3|8534.5|8522.5|0
1660674900000|2022-08-16 18:35:00|8534.4|8522.4|8520.9|8508.9|8534.5|8522.5|8518.6|8506.6|0
1660675200000|2022-08-16 18:40:00|8520.8|8508.8|8518.3|8506.3|8520.9|8508.9|8513.9|8501.9|0
1660675500000|2022-08-16 18:45:00|8516.1|8504.1|8507|8495|8516.1|8504.1|8502.4|8490.4|0
1660675800000|2022-08-16 18:50:00|8506.9|8494.9|8507|8495|8511.5|8499.5|8504.7|8492.7|0
1660676100000|2022-08-16 18:55:00|8509.2|8497.2|8518.2|8506.2|8518.3|8506.3|8507|8495|0
1660676400000|2022-08-16 19:00:00|8518.1|8506.1|8508.5|8496.5|8518.1|8506.1|8507.4|8495.4|0
1660676700000|2022-08-16 19:05:00|8508.6|8496.6|8515.4|8503.4|8519.8|8507.8|8508.5|8496.5|0
1660677000000|2022-08-16 19:10:00|8515.3|8503.3|8519.7|8507.7|8519.7|8507.7|8510.9|8498.9|0
1660677300000|2022-08-16 19:15:00|8518.6|8506.6|8522|8510|8522|8510|8514.2|8502.2|0
1660677600000|2022-08-16 19:20:00|8521.9|8509.9|8526.5|8514.5|8526.5|8514.5|8519.7|8507.7|0
1660677900000|2022-08-16 19:25:00|8524.3|8512.3|8528.8|8516.8|8528.9|8516.9|8524.3|8512.3|0
1660678200000|2022-08-16 19:30:00|8526.6|8514.6|8529|8517|8531.2|8519.2|8526.6|8514.6|0
1660678500000|2022-08-16 19:35:00|8531.1|8519.1|8527.8|8515.8|8531.2|8519.2|8526.7|8514.7|0
1660678800000|2022-08-16 19:40:00|8528.9|8516.9|8526.7|8514.7|8531.2|8519.2|8526.6|8514.6|0
1660679100000|2022-08-16 19:45:00|8526.8|8514.8|8533.6|8521.6|8533.7|8521.7|8526.7|8514.7|0
1660679400000|2022-08-16 19:50:00|8533.7|8521.7|8531.2|8519.2|8534.8|8522.8|8529|8517|0
1660679700000|2022-08-16 19:55:00|8531.3|8519.3|8533.2|8521.2|8535.5|8523.5|8526.6|8514.6|0
1660680000000|2022-08-16 20:00:00|8531.9|8519.9|8527|8515|8531.9|8519.9|8525.6|8513.6|0
1660680300000|2022-08-16 20:05:00|8526.5|8514.5|8526.5|8514.5|8528.3|8516.3|8526.5|8514.5|0
1660680600000|2022-08-16 20:10:00|8526.6|8514.6|8524.7|8512.7|8527.9|8515.9|8524.7|8512.7|0
1660680900000|2022-08-16 20:15:00|8524.3|8512.3|8525.6|8513.6|8526.1|8514.1|8522.9|8510.9|0
1660681200000|2022-08-16 20:20:00|8525.7|8513.7|8526.1|8514.1|8526.5|8514.5|8525.6|8513.6|0
1660681500000|2022-08-16 20:25:00|8525.6|8513.6|8524.7|8512.7|8526.1|8514.1|8524.7|8512.7|0
1660681800000|2022-08-16 20:30:00|8524.8|8512.8|8527.4|8515.4|8527.4|8515.4|8524.8|8512.8|0
1660682100000|2022-08-16 20:35:00|8527.5|8515.5|8530.6|8518.6|8531|8519|8527.5|8515.5|0
1660682400000|2022-08-16 20:40:00|8531|8519|8531|8519|8531|8519|8530.6|8518.6|0
1660682700000|2022-08-16 20:45:00|8531.5|8519.5|8533.3|8521.3|8533.7|8521.7|8531|8519|0
1660683000000|2022-08-16 20:50:00|8533.5|8521.5|8537.3|8525.3|8537.8|8525.8|8533.3|8521.3|0
1660683300000|2022-08-16 20:55:00|8537.5|8525.5|8537.1|8525.1|8537.8|8525.8|8537.1|8525.1|0
1660683600000|2022-08-16 21:00:00|8536.6|8524.6|8536.9|8524.9|8536.9|8524.9|8536.4|8524.4|0
1660683900000|2022-08-16 21:05:00|8536.6|8524.6|8536.4|8524.4|8536.6|8524.6|8536.4|8524.4|0
1660684200000|2022-08-16 21:10:00|8536.6|8524.6|8536.2|8524.2|8536.6|8524.6|8536.2|8524.2|0
1660684500000|2022-08-16 21:15:00|8535.5|8523.5|8532.9|8520.9|8536|8524|8532.5|8520.5|0
1660684800000|2022-08-16 21:20:00|8533.1|8521.1|8533.1|8521.1|8533.4|8521.4|8533.1|8521.1|0
1660685100000|2022-08-16 21:25:00|8533.4|8521.4|8531.6|8519.6|8533.6|8521.6|8531.4|8519.4|0
1660685700000|2022-08-16 21:35:00|8531.7|8519.7|8531.4|8519.4|8532.1|8520.1|8531.2|8519.2|0
1660686000000|2022-08-16 21:40:00|8531.9|8519.9|8534.2|8522.2|8534.2|8522.2|8531.9|8519.9|0
1660686300000|2022-08-16 21:45:00|8534|8522|8534.2|8522.2|8534.5|8522.5|8534|8522|0
1660686600000|2022-08-16 21:50:00|8534|8522|8534|8522|8534.2|8522.2|8534|8522|0
1660686900000|2022-08-16 21:55:00|8534.2|8522.2|8534|8522|8534.2|8522.2|8534|8522|0
1660687200000|2022-08-16 22:00:00|8533.6|8521.6|8528|8516|8533.6|8521.6|8527.7|8515.7|0
1660687500000|2022-08-16 22:05:00|8528.4|8516.4|8527.1|8515.1|8528.9|8516.9|8525.9|8513.9|0
1660687800000|2022-08-16 22:10:00|8527.3|8515.3|8528.9|8516.9|8528.9|8516.9|8527.1|8515.1|0
1660688100000|2022-08-16 22:15:00|8528.8|8516.8|8526.7|8514.7|8528.8|8516.8|8525.7|8513.7|0
1660688400000|2022-08-16 22:20:00|8527.2|8515.2|8527.6|8515.6|8529.4|8517.4|8527.2|8515.2|0
1660688700000|2022-08-16 22:25:00|8527.4|8515.4|8528.5|8516.5|8528.5|8516.5|8526.7|8514.7|0
1660689000000|2022-08-16 22:30:00|8529.2|8517.2|8527.6|8515.6|8529.4|8517.4|8527.6|8515.6|0
1660689300000|2022-08-16 22:35:00|8527.2|8515.2|8528.5|8516.5|8528.5|8516.5|8526.3|8514.3|0
1660689600000|2022-08-16 22:40:00|8529|8517|8529.2|8517.2|8530.3|8518.3|8528.1|8516.1|0
1660689900000|2022-08-16 22:45:00|8529|8517|8527.2|8515.2|8529.4|8517.4|8526.9|8514.9|0
1660690200000|2022-08-16 22:50:00|8527.6|8515.6|8529|8517|8529|8517|8527.2|8515.2|0
1660690500000|2022-08-16 22:55:00|8528.9|8516.9|8527.8|8515.8|8528.9|8516.9|8527.8|8515.8|0
1660690800000|2022-08-16 23:00:00|8527.6|8515.6|8527.5|8515.5|8528.9|8516.9|8527.1|8515.1|0
1660691100000|2022-08-16 23:05:00|8527.1|8515.1|8526.2|8514.2|8527.1|8515.1|8524.8|8512.8|0
1660691400000|2022-08-16 23:10:00|8526.6|8514.6|8527.1|8515.1|8527.5|8515.5|8526.2|8514.2|0
1660691700000|2022-08-16 23:15:00|8526.8|8514.8|8525.3|8513.3|8528|8516|8525.3|8513.3|0
1660692000000|2022-08-16 23:20:00|8525.7|8513.7|8525.3|8513.3|8526.6|8514.6|8524.4|8512.4|0
1660692300000|2022-08-16 23:25:00|8525.5|8513.5|8523.9|8511.9|8525.5|8513.5|8523.9|8511.9|0
1660692600000|2022-08-16 23:30:00|8524.2|8512.2|8523.9|8511.9|8524.8|8512.8|8523.5|8511.5|0
1660692900000|2022-08-16 23:35:00|8523.5|8511.5|8524.8|8512.8|8525.3|8513.3|8523.5|8511.5|0
1660693200000|2022-08-16 23:40:00|8525.3|8513.3|8524.4|8512.4|8525.3|8513.3|8523.9|8511.9|0
1660693500000|2022-08-16 23:45:00|8524.8|8512.8|8526.6|8514.6|8527.5|8515.5|8524.4|8512.4|0
1660693800000|2022-08-16 23:50:00|8526.4|8514.4|8529.8|8517.8|8529.8|8517.8|8525.7|8513.7|0
1660694100000|2022-08-16 23:55:00|8530.2|8518.2|8530.2|8518.2|8532.5|8520.5|8529.8|8517.8|0
1660694400000|2022-08-17 00:00:00|8529.8|8517.8|8528|8516|8532|8520|8526.2|8514.2|0
1660694700000|2022-08-17 00:05:00|8528.4|8516.4|8531.6|8519.6|8531.6|8519.6|8528.4|8516.4|0
1660695000000|2022-08-17 00:10:00|8531.5|8519.5|8536|8524|8536|8524|8531.1|8519.1|0
1660695300000|2022-08-17 00:15:00|8536.1|8524.1|8540|8528|8544.4|8532.4|8535.8|8523.8|0
1660695600000|2022-08-17 00:20:00|8537.9|8525.9|8535.6|8523.6|8537.9|8525.9|8531.2|8519.2|0
1660695900000|2022-08-17 00:25:00|8535.5|8523.5|8528.9|8516.9|8535.5|8523.5|8528.9|8516.9|0
1660696200000|2022-08-17 00:30:00|8531.1|8519.1|8535.5|8523.5|8535.5|8523.5|8531.1|8519.1|0
1660696500000|2022-08-17 00:35:00|8535.4|8523.4|8533.2|8521.2|8535.5|8523.5|8533.2|8521.2|0
1660696800000|2022-08-17 00:40:00|8535.4|8523.4|8533.2|8521.2|8535.4|8523.4|8533.2|8521.2|0
1660697100000|2022-08-17 00:45:00|8533.1|8521.1|8535.4|8523.4|8535.4|8523.4|8531|8519|0
1660697700000|2022-08-17 00:55:00|8535.5|8523.5|8535.4|8523.4|8535.5|8523.5|8535.4|8523.4|0
1660698000000|2022-08-17 01:00:00|8533.2|8521.2|8531|8519|8533.2|8521.2|8530.9|8518.9|0
1660698300000|2022-08-17 01:05:00|8533.2|8521.2|8531|8519|8533.2|8521.2|8530.9|8518.9|0
1660698600000|2022-08-17 01:10:00|8533.2|8521.2|8533.2|8521.2|8535.4|8523.4|8533.2|8521.2|0
1660698900000|2022-08-17 01:15:00|8535.4|8523.4|8533.2|8521.2|8537.6|8525.6|8533.2|8521.2|0
1660699500000|2022-08-17 01:25:00|8531|8519|8531|8519|8531|8519|8528.8|8516.8|0
1660699800000|2022-08-17 01:30:00|8533.2|8521.2|8535.2|8523.2|8535.3|8523.3|8533|8521|0
1660700100000|2022-08-17 01:35:00|8535.3|8523.3|8528.6|8516.6|8535.3|8523.3|8528.6|8516.6|0
1660700400000|2022-08-17 01:40:00|8530.8|8518.8|8530.4|8518.4|8533|8521|8530.4|8518.4|0
1660700700000|2022-08-17 01:45:00|8532.6|8520.6|8530.4|8518.4|8532.6|8520.6|8528.2|8516.2|0
1660701000000|2022-08-17 01:50:00|8532.6|8520.6|8532.7|8520.7|8532.7|8520.7|8530.4|8518.4|0
1660701300000|2022-08-17 01:55:00|8534.8|8522.8|8534.9|8522.9|8534.9|8522.9|8534.8|8522.8|0
1660701600000|2022-08-17 02:00:00|8532.7|8520.7|8532.7|8520.7|8532.8|8520.8|8532.7|8520.7|0
1660701900000|2022-08-17 02:05:00|8530.5|8518.5|8530.5|8518.5|8530.5|8518.5|8528.3|8516.3|0
1660702200000|2022-08-17 02:10:00|8528.3|8516.3|8530.5|8518.5|8530.5|8518.5|8528.3|8516.3|0
1660702500000|2022-08-17 02:15:00|8530.4|8518.4|8532.7|8520.7|8532.7|8520.7|8530.4|8518.4|0
1660702800000|2022-08-17 02:20:00|8531.6|8519.6|8530.5|8518.5|8534.9|8522.9|8530.5|8518.5|0
1660703100000|2022-08-17 02:25:00|8530.4|8518.4|8532.7|8520.7|8532.7|8520.7|8530.4|8518.4|0
1660703400000|2022-08-17 02:30:00|8534.9|8522.9|8537.1|8525.1|8537.1|8525.1|8532.7|8520.7|0
1660703700000|2022-08-17 02:35:00|8538.2|8526.2|8532.7|8520.7|8539.3|8527.3|8532.7|8520.7|0
1660704000000|2022-08-17 02:40:00|8534.8|8522.8|8534.8|8522.8|8537.1|8525.1|8532.7|8520.7|0
1660704300000|2022-08-17 02:45:00|8537|8525|8537|8525|8537|8525|8537|8525|0
1660704600000|2022-08-17 02:50:00|8534.8|8522.8|8539.2|8527.2|8539.2|8527.2|8534.8|8522.8|0
1660704900000|2022-08-17 02:55:00|8537|8525|8537.4|8525.4|8541.3|8529.3|8537|8525|0
1660705200000|2022-08-17 03:00:00|8539.6|8527.6|8539.5|8527.5|8539.6|8527.6|8537.4|8525.4|0
1660705500000|2022-08-17 03:05:00|8539.6|8527.6|8539.6|8527.6|8539.6|8527.6|8539.5|8527.5|0
1660705800000|2022-08-17 03:10:00|8541.8|8529.8|8537.5|8525.5|8541.8|8529.8|8537.4|8525.4|0
1660706100000|2022-08-17 03:15:00|8537.4|8525.4|8535.2|8523.2|8537.5|8525.5|8535.2|8523.2|0
1660706400000|2022-08-17 03:20:00|8535.3|8523.3|8535.2|8523.2|8535.3|8523.3|8535.2|8523.2|0
1660706700000|2022-08-17 03:25:00|8535.3|8523.3|8535.3|8523.3|8537.5|8525.5|8535.2|8523.2|0
1660707000000|2022-08-17 03:30:00|8535.2|8523.2|8533.1|8521.1|8535.3|8523.3|8533.1|8521.1|0
1660707300000|2022-08-17 03:35:00|8533|8521|8535.2|8523.2|8535.2|8523.2|8533|8521|0
1660707900000|2022-08-17 03:45:00|8533.1|8521.1|8533|8521|8535.2|8523.2|8533|8521|0
1660708200000|2022-08-17 03:50:00|8533.1|8521.1|8535.3|8523.3|8535.3|8523.3|8533|8521|0
1660708500000|2022-08-17 03:55:00|8535.2|8523.2|8537.4|8525.4|8537.4|8525.4|8535.2|8523.2|0
1660708800000|2022-08-17 04:00:00|8537.5|8525.5|8541.8|8529.8|8541.8|8529.8|8537.5|8525.5|0
1660709100000|2022-08-17 04:05:00|8539.7|8527.7|8539.6|8527.6|8540.7|8528.7|8539.6|8527.6|0
1660709400000|2022-08-17 04:10:00|8539.7|8527.7|8539.7|8527.7|8539.7|8527.7|8539.7|8527.7|0
1660709700000|2022-08-17 04:15:00|8539.6|8527.6|8539.6|8527.6|8539.7|8527.7|8539.6|8527.6|0
1660710300000|2022-08-17 04:25:00|8539.7|8527.7|8541.9|8529.9|8541.9|8529.9|8539.7|8527.7|0
1660710600000|2022-08-17 04:30:00|8540.8|8528.8|8544.1|8532.1|8544.1|8532.1|8540.8|8528.8|0
1660710900000|2022-08-17 04:35:00|8541.9|8529.9|8541.9|8529.9|8544.1|8532.1|8541.9|8529.9|0
1660711200000|2022-08-17 04:40:00|8542|8530|8544.1|8532.1|8544.1|8532.1|8541.9|8529.9|0
1660711500000|2022-08-17 04:45:00|8542|8530|8541.9|8529.9|8544.1|8532.1|8541.9|8529.9|0
1660711800000|2022-08-17 04:50:00|8542|8530|8544.1|8532.1|8544.1|8532.1|8541.9|8529.9|0
1660712100000|2022-08-17 04:55:00|8544.2|8532.2|8544.1|8532.1|8544.2|8532.2|8544.1|8532.1|0
1660712400000|2022-08-17 05:00:00|8544.2|8532.2|8548.6|8536.6|8548.6|8536.6|8544.2|8532.2|0
1660712700000|2022-08-17 05:05:00|8546.4|8534.4|8546.4|8534.4|8546.4|8534.4|8546.4|8534.4|0
1660713000000|2022-08-17 05:10:00|8546.5|8534.5|8546.7|8534.7|8548.6|8536.6|8545.6|8533.6|0
1660713300000|2022-08-17 05:15:00|8547.8|8535.8|8547.8|8535.8|8547.8|8535.8|8545.6|8533.6|0
1660713600000|2022-08-17 05:20:00|8547.7|8535.7|8545.7|8533.7|8547.9|8535.9|8545.7|8533.7|0
1660713900000|2022-08-17 05:25:00|8545.6|8533.6|8543.5|8531.5|8545.6|8533.6|8543.4|8531.4|0
1660714200000|2022-08-17 05:30:00|8543.4|8531.4|8545.7|8533.7|8545.7|8533.7|8543.4|8531.4|0
1660714500000|2022-08-17 05:35:00|8545.6|8533.6|8543.4|8531.4|8545.7|8533.7|8543.4|8531.4|0
1660714800000|2022-08-17 05:40:00|8543.5|8531.5|8541.3|8529.3|8543.5|8531.5|8541.2|8529.2|0
1660715100000|2022-08-17 05:45:00|8541.2|8529.2|8539.2|8527.2|8543.4|8531.4|8539.2|8527.2|0
1660715400000|2022-08-17 05:50:00|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|8541.4|8529.4|0
1660715700000|2022-08-17 05:55:00|8541.5|8529.5|8545.9|8533.9|8546|8534|8541.4|8529.4|0
1660716000000|2022-08-17 06:00:00|8543.8|8531.8|8538.8|8533.8|8545.9|8535.3|8532.8|8527.8|27
1660716300000|2022-08-17 06:05:00|8539.8|8534.8|8534.8|8529.8|8541.3|8536.3|8534.8|8529.8|11
1660716600000|2022-08-17 06:10:00|8536.3|8531.3|8527.3|8522.3|8536.3|8531.3|8527.3|8522.3|12
1660716900000|2022-08-17 06:15:00|8527.8|8522.8|8526.8|8521.8|8530.8|8525.8|8522.8|8517.8|40
1660717200000|2022-08-17 06:20:00|8526.3|8521.3|8524.3|8519.3|8526.8|8521.8|8521.8|8516.8|15
1660717500000|2022-08-17 06:25:00|8523.8|8518.8|8523.3|8518.3|8526.8|8521.8|8523.3|8518.3|14
1660717800000|2022-08-17 06:30:00|8524.3|8519.3|8522.3|8517.3|8524.8|8519.8|8521.8|8516.8|4
1660718100000|2022-08-17 06:35:00|8522.8|8517.8|8520.3|8515.3|8522.8|8517.8|8519.8|8514.8|6
1660718400000|2022-08-17 06:40:00|8520.8|8515.8|8522.8|8517.8|8522.8|8517.8|8520.3|8515.3|5
1660718700000|2022-08-17 06:45:00|8522.3|8517.3|8521.8|8516.8|8522.8|8517.8|8520.3|8515.3|35
1660719000000|2022-08-17 06:50:00|8522.8|8517.8|8522.3|8517.3|8523.8|8518.8|8521.8|8516.8|77
1660719300000|2022-08-17 06:55:00|8521.8|8516.8|8521.3|8516.3|8523.8|8518.8|8521.3|8516.3|44
1660719600000|2022-08-17 07:00:00|8523.3|8518.3|8533.3|8528.3|8541.3|8536.3|8520.3|8515.3|932
1660719900000|2022-08-17 07:05:00|8533.8|8528.8|8537.8|8532.8|8542.3|8537.3|8532.3|8527.3|262
1660720200000|2022-08-17 07:10:00|8538.3|8533.3|8530.8|8525.8|8539.8|8534.8|8528.3|8523.3|221
1660720500000|2022-08-17 07:15:00|8531.8|8526.8|8536.8|8531.8|8536.8|8531.8|8527.8|8522.8|141
1660720800000|2022-08-17 07:20:00|8537.3|8532.3|8526.3|8521.3|8537.3|8532.3|8522.8|8517.8|232
1660721100000|2022-08-17 07:25:00|8525.8|8520.8|8525.8|8520.8|8526.3|8521.3|8518.8|8513.8|677
1660721400000|2022-08-17 07:30:00|8524.8|8519.8|8520.8|8515.8|8527.3|8522.3|8519.8|8514.8|1090
1660721700000|2022-08-17 07:35:00|8521.3|8516.3|8522.3|8517.3|8534.3|8529.3|8520.8|8515.8|136
1660722000000|2022-08-17 07:40:00|8521.9|8516.9|8525.4|8520.4|8527.4|8522.4|8521.4|8516.4|152
1660722300000|2022-08-17 07:45:00|8525.9|8520.9|8533.4|8528.4|8533.9|8528.9|8525.9|8520.9|1036
1660722600000|2022-08-17 07:50:00|8533.9|8528.9|8523.9|8518.9|8534.4|8529.4|8523.9|8518.9|289
1660722900000|2022-08-17 07:55:00|8523.4|8518.4|8521.4|8516.4|8524.4|8519.4|8516.4|8511.4|568
1660723200000|2022-08-17 08:00:00|8519.4|8514.4|8505.9|8500.9|8520.4|8515.4|8503.9|8498.9|194
1660723500000|2022-08-17 08:05:00|8506.9|8501.9|8502.9|8497.9|8507.9|8502.9|8502.9|8497.9|267
1660723800000|2022-08-17 08:10:00|8502.4|8497.4|8502.4|8497.4|8502.9|8497.9|8490.9|8485.9|296
1660724100000|2022-08-17 08:15:00|8501.9|8496.9|8499.4|8494.4|8505.9|8500.9|8499.4|8494.4|117
1660724400000|2022-08-17 08:20:00|8498.9|8493.9|8501.9|8496.9|8503.9|8498.9|8494.4|8489.4|405
1660724700000|2022-08-17 08:25:00|8501.4|8496.4|8498.4|8493.4|8502.9|8497.9|8496.4|8491.4|118
1660725000000|2022-08-17 08:30:00|8497.9|8492.9|8493.4|8488.4|8500.9|8495.9|8493.4|8488.4|479
1660725300000|2022-08-17 08:35:00|8493.9|8488.9|8486.9|8481.9|8494.9|8489.9|8486.4|8481.4|80
1660725600000|2022-08-17 08:40:00|8486.4|8481.4|8482.9|8477.9|8487.9|8482.9|8480.4|8475.4|986
1660725900000|2022-08-17 08:45:00|8482.4|8477.4|8480.9|8475.9|8486.9|8481.9|8479.9|8474.9|99
1660726200000|2022-08-17 08:50:00|8480.4|8475.4|8488.9|8483.9|8489.4|8484.4|8480.4|8475.4|295
1660726500000|2022-08-17 08:55:00|8488.4|8483.4|8483.4|8478.4|8488.9|8483.9|8481.9|8476.9|65
1660726800000|2022-08-17 09:00:00|8482.9|8477.9|8486.9|8481.9|8486.9|8481.9|8482.4|8477.4|62
1660727100000|2022-08-17 09:05:00|8487.4|8482.4|8490.9|8485.9|8492.9|8487.9|8485.9|8480.9|569
1660727400000|2022-08-17 09:10:00|8490.4|8485.4|8493.4|8488.4|8493.9|8488.9|8489.9|8484.9|511
1660727700000|2022-08-17 09:15:00|8493.9|8488.9|8497.4|8492.4|8499.9|8494.9|8493.9|8488.9|386
1660728000000|2022-08-17 09:20:00|8497.9|8492.9|8492.9|8487.9|8498.9|8493.9|8489.4|8484.4|196
1660728300000|2022-08-17 09:25:00|8493.4|8488.4|8491.9|8486.9|8494.9|8489.9|8489.4|8484.4|59
1660728600000|2022-08-17 09:30:00|8491.4|8486.4|8482.9|8477.9|8491.9|8486.9|8482.9|8477.9|160
1660728900000|2022-08-17 09:35:00|8482.4|8477.4|8484.9|8479.9|8486.9|8481.9|8479.4|8474.4|88
1660729200000|2022-08-17 09:40:00|8484.4|8479.4|8491.9|8486.9|8491.9|8486.9|8484.4|8479.4|126
1660729500000|2022-08-17 09:45:00|8491.4|8486.4|8487.4|8482.4|8491.9|8486.9|8486.4|8481.4|96
1660729800000|2022-08-17 09:50:00|8486.9|8481.9|8485.9|8480.9|8487.9|8482.9|8484.4|8479.4|82
1660730100000|2022-08-17 09:55:00|8486.4|8481.4|8486.4|8481.4|8487.4|8482.4|8483.4|8478.4|75
1660730400000|2022-08-17 10:00:00|8485.9|8480.9|8481.4|8476.4|8486.9|8481.9|8479.4|8474.4|128
1660730700000|2022-08-17 10:05:00|8481.9|8476.9|8480.9|8475.9|8482.9|8477.9|8479.4|8474.4|29
1660731000000|2022-08-17 10:10:00|8480.4|8475.4|8474.9|8469.9|8480.4|8475.4|8472.4|8467.4|1495
1660731300000|2022-08-17 10:15:00|8475.4|8470.4|8467.9|8462.9|8477.4|8472.4|8467.4|8462.4|258
1660731600000|2022-08-17 10:20:00|8468.4|8463.4|8467.4|8462.4|8471.4|8466.4|8466.9|8461.9|92
1660731900000|2022-08-17 10:25:00|8467.9|8462.9|8468.4|8463.4|8468.4|8463.4|8459.9|8454.9|66
1660732200000|2022-08-17 10:30:00|8468.9|8463.9|8466.9|8461.9|8469.4|8464.4|8458.4|8453.4|101
1660732500000|2022-08-17 10:35:00|8467.4|8462.4|8467.9|8462.9|8469.9|8464.9|8464.4|8459.4|53
1660732800000|2022-08-17 10:40:00|8467.4|8462.4|8465.9|8460.9|8467.4|8462.4|8462.4|8457.4|27
1660733100000|2022-08-17 10:45:00|8465.4|8460.4|8463.4|8458.4|8465.9|8460.9|8460.9|8455.9|445
1660733400000|2022-08-17 10:50:00|8462.9|8457.9|8464.9|8459.9|8465.9|8460.9|8462.4|8457.4|78
1660733700000|2022-08-17 10:55:00|8464.4|8459.4|8469.9|8464.9|8471.9|8466.9|8463.9|8458.9|86
1660734000000|2022-08-17 11:00:00|8470.4|8465.4|8457.9|8452.9|8471.9|8466.9|8457.4|8452.4|112
1660734300000|2022-08-17 11:05:00|8458.4|8453.4|8454.9|8449.9|8460.9|8455.9|8453.4|8448.4|84
1660734600000|2022-08-17 11:10:00|8455.4|8450.4|8455.9|8450.9|8459.4|8454.4|8455.4|8450.4|73
1660734900000|2022-08-17 11:15:00|8455.4|8450.4|8454.4|8449.4|8456.4|8451.4|8451.9|8446.9|83
1660735200000|2022-08-17 11:20:00|8454.9|8449.9|8460.4|8455.4|8460.9|8455.9|8452.4|8447.4|86
1660735500000|2022-08-17 11:25:00|8460.9|8455.9|8458.9|8453.9|8463.4|8458.4|8458.9|8453.9|131
1660735800000|2022-08-17 11:30:00|8459.4|8454.4|8463.4|8458.4|8463.4|8458.4|8454.9|8449.9|110
1660736100000|2022-08-17 11:35:00|8464.4|8459.4|8465.4|8460.4|8467.4|8462.4|8459.9|8454.9|901
1660736400000|2022-08-17 11:40:00|8465.8|8460.8|8470.3|8465.3|8471.8|8466.8|8463.3|8458.3|118
1660736700000|2022-08-17 11:45:00|8470.8|8465.8|8467.3|8462.3|8472.3|8467.3|8466.3|8461.3|115
1660737000000|2022-08-17 11:50:00|8467.8|8462.8|8470.8|8465.8|8470.8|8465.8|8464.8|8459.8|125
1660737300000|2022-08-17 11:55:00|8469.8|8464.8|8465.3|8460.3|8470.3|8465.3|8463.8|8458.8|111
1660737600000|2022-08-17 12:00:00|8465.8|8460.8|8466.3|8461.3|8471.3|8466.3|8465.3|8460.3|82
1660737900000|2022-08-17 12:05:00|8465.8|8460.8|8463.3|8458.3|8466.3|8461.3|8462.3|8457.3|92
1660738200000|2022-08-17 12:10:00|8463.8|8458.8|8461.8|8456.8|8468.3|8463.3|8460.3|8455.3|96
1660738500000|2022-08-17 12:15:00|8462.3|8457.3|8468.3|8463.3|8470.3|8465.3|8462.3|8457.3|76
1660738800000|2022-08-17 12:20:00|8468.8|8463.8|8460.3|8455.3|8468.8|8463.8|8459.8|8454.8|535
1660739100000|2022-08-17 12:25:00|8459.8|8454.8|8468.8|8463.8|8469.3|8464.3|8457.8|8452.8|101
1660739400000|2022-08-17 12:30:00|8468.3|8463.3|8465.3|8460.3|8468.3|8463.3|8459.8|8454.8|120
1660739700000|2022-08-17 12:35:00|8465.8|8460.8|8467.3|8462.3|8472.8|8467.8|8465.3|8460.3|135
1660740000000|2022-08-17 12:40:00|8467.8|8462.8|8460.3|8455.3|8467.8|8462.8|8459.8|8454.8|99
1660740300000|2022-08-17 12:45:00|8459.8|8454.8|8459.3|8454.3|8464.3|8459.3|8458.3|8453.3|431
1660740600000|2022-08-17 12:50:00|8458.8|8453.8|8449.8|8444.8|8460.3|8455.3|8449.3|8444.3|119
1660740900000|2022-08-17 12:55:00|8449.3|8444.3|8442.8|8437.8|8449.8|8444.8|8442.3|8437.3|119
1660741200000|2022-08-17 13:00:00|8443.3|8438.3|8437.8|8432.8|8444.8|8439.8|8435.3|8430.3|94
1660741500000|2022-08-17 13:05:00|8438.3|8433.3|8438.3|8433.3|8440.3|8435.3|8431.8|8426.8|179
1660741800000|2022-08-17 13:10:00|8437.8|8432.8|8434.8|8429.8|8438.3|8433.3|8430.8|8425.8|72
1660742100000|2022-08-17 13:15:00|8435.3|8430.3|8429.3|8424.3|8436.8|8431.8|8427.8|8422.8|132
1660742400000|2022-08-17 13:20:00|8429.8|8424.8|8437.3|8432.3|8439.3|8434.3|8429.3|8424.3|132
1660742700000|2022-08-17 13:25:00|8436.8|8431.8|8432.3|8427.3|8438.3|8433.3|8431.8|8426.8|111
1660743000000|2022-08-17 13:30:00|8431.8|8426.8|8439.3|8434.3|8442.3|8437.3|8428.8|8423.8|154
1660743300000|2022-08-17 13:35:00|8439.8|8434.8|8445.8|8440.8|8449.3|8444.3|8439.8|8434.8|215
1660743600000|2022-08-17 13:40:00|8445.3|8440.3|8448.8|8443.8|8450.3|8445.3|8439.8|8434.8|1244
1660743900000|2022-08-17 13:45:00|8449.3|8444.3|8456.3|8451.3|8456.3|8451.3|8445.3|8440.3|116
1660744200000|2022-08-17 13:50:00|8455.8|8450.8|8453.8|8448.8|8457.3|8452.3|8449.3|8444.3|131
1660744500000|2022-08-17 13:55:00|8454.3|8449.3|8456.3|8451.3|8459.3|8454.3|8452.8|8447.8|304
1660744800000|2022-08-17 14:00:00|8455.8|8450.8|8455.3|8450.3|8457.3|8452.3|8448.3|8443.3|124
1660745100000|2022-08-17 14:05:00|8455.8|8450.8|8450.8|8445.8|8461.3|8456.3|8449.3|8444.3|168
1660745400000|2022-08-17 14:10:00|8451.2|8446.2|8450.7|8445.7|8453.7|8448.7|8445.7|8440.7|137
1660745700000|2022-08-17 14:15:00|8450.2|8445.2|8452.7|8447.7|8452.7|8447.7|8446.2|8441.2|109
1660746000000|2022-08-17 14:20:00|8453.2|8448.2|8450.2|8445.2|8455.7|8450.7|8449.7|8444.7|111
1660746300000|2022-08-17 14:25:00|8449.7|8444.7|8453.7|8448.7|8456.2|8451.2|8449.7|8444.7|137
1660746600000|2022-08-17 14:30:00|8454.2|8449.2|8456.2|8451.2|8457.7|8452.7|8451.2|8446.2|176
1660746900000|2022-08-17 14:35:00|8456.7|8451.7|8448.2|8443.2|8457.2|8452.2|8444.2|8439.2|654
1660747200000|2022-08-17 14:40:00|8447.7|8442.7|8454.7|8449.7|8456.2|8451.2|8447.2|8442.2|141
1660747500000|2022-08-17 14:45:00|8455.2|8450.2|8450.7|8445.7|8459.7|8454.7|8450.7|8445.7|95
1660747800000|2022-08-17 14:50:00|8450.2|8445.2|8440.7|8435.7|8450.2|8445.2|8439.7|8434.7|374
1660748100000|2022-08-17 14:55:00|8440.2|8435.2|8435.7|8430.7|8442.7|8437.7|8434.2|8429.2|529
1660748400000|2022-08-17 15:00:00|8436.2|8431.2|8435.7|8430.7|8437.7|8432.7|8431.7|8426.7|110
1660748700000|2022-08-17 15:05:00|8436.2|8431.2|8436.7|8431.7|8438.2|8433.2|8432.2|8427.2|88
1660749000000|2022-08-17 15:10:00|8436.2|8431.2|8436.7|8431.7|8439.7|8434.7|8435.7|8430.7|165
1660749300000|2022-08-17 15:15:00|8436.2|8431.2|8433.2|8428.2|8437.2|8432.2|8430.7|8425.7|273
1660749600000|2022-08-17 15:20:00|8433.7|8428.7|8435.2|8430.2|8437.2|8432.2|8432.2|8427.2|251
1660749900000|2022-08-17 15:25:00|8435.7|8430.7|8434.2|8429.2|8437.2|8432.2|8430.7|8425.7|299
1660750200000|2022-08-17 15:30:00|8434.7|8428.7|8437.7|8431.7|8444.7|8437.7|8434.7|8427.7|844
1660750500000|2022-08-17 15:35:00|8438.7|8432.7|8439.7|8432.7|8441.7|8435.7|8432.7|8426.7|156
1660750800000|2022-08-17 15:40:00|8440.7|8433.7|8434.7|8426.7|8440.7|8434.7|8431.7|8425.7|111
1660751100000|2022-08-17 15:45:00|8433.7|8427.7|8428.7|8421.7|8435.7|8429.7|8424.7|8418.7|72
1660751400000|2022-08-17 15:50:00|8429.7|8422.7|8429.7|8423.7|8430.7|8424.7|8426.7|8419.7|41
1660751700000|2022-08-17 15:55:00|8428.7|8422.7|8428.7|8421.7|8429.7|8423.7|8424.7|8418.7|577
1660752000000|2022-08-17 16:00:00|8429.7|8422.7|8437.7|8430.7|8437.7|8430.7|8429.7|8422.7|483
1660752300000|2022-08-17 16:05:00|8438.7|8431.7|8436.7|8430.7|8440.7|8433.7|8436.7|8430.7|31
1660752600000|2022-08-17 16:10:00|8435.7|8429.7|8435.7|8428.7|8437.7|8430.7|8431.7|8424.7|4
1660752900000|2022-08-17 16:15:00|8436.7|8427.7|8435.7|8428.7|8437.7|8430.7|8435.7|8427.7|8
1660753200000|2022-08-17 16:20:00|8436.7|8429.7|8443.7|8436.7|8443.7|8436.7|8436.7|8428.7|9
1660753500000|2022-08-17 16:25:00|8444.7|8437.7|8445.7|8438.7|8445.7|8438.7|8440.7|8433.7|8
1660753800000|2022-08-17 16:30:00|8446.7|8439.7|8448.7|8441.7|8449.7|8442.7|8445.7|8438.7|9
1660754100000|2022-08-17 16:35:00|8449.7|8442.7|8454.7|8447.7|8456.7|8450.7|8449.7|8442.7|826
1660754400000|2022-08-17 16:40:00|8453.7|8446.7|8453.7|8446.7|8454.7|8447.7|8452.7|8446.7|17
1660754700000|2022-08-17 16:45:00|8452.7|8447.7|8452.7|8445.7|8453.7|8447.7|8451.7|8444.7|11
1660755000000|2022-08-17 16:50:00|8451.7|8444.7|8452.7|8445.7|8452.7|8445.7|8450.7|8443.7|33
1660755300000|2022-08-17 16:55:00|8451.7|8446.7|8456.7|8449.7|8456.7|8449.7|8451.7|8446.7|11
1660755600000|2022-08-17 17:00:00|8455.7|8450.7|8454.7|8446.7|8456.7|8450.7|8449.7|8441.7|15
1660755900000|2022-08-17 17:05:00|8455.7|8447.7|8451.7|8444.7|8456.7|8449.7|8451.7|8444.7|8
1660756200000|2022-08-17 17:10:00|8453.7|8446.7|8454.7|8446.7|8455.7|8448.7|8452.7|8445.7|2
1660756500000|2022-08-17 17:15:00|8456.7|8447.7|8453.7|8446.7|8456.7|8449.7|8453.7|8446.7|1
1660756800000|2022-08-17 17:20:00|8454.7|8447.7|8453.7|8446.7|8455.7|8448.7|8453.7|8446.7|1
1660757100000|2022-08-17 17:25:00|8454.7|8447.7|8460.7|8453.7|8460.7|8454.7|8454.7|8447.7|10
1660757400000|2022-08-17 17:30:00|8461.7|8452.7|8456.7|8449.7|8461.7|8455.7|8453.7|8446.7|15
1660757700000|2022-08-17 17:35:00|8455.7|8448.7|8456.7|8449.7|8456.7|8449.7|8453.7|8446.7|1
1660758000000|2022-08-17 17:40:00|8455.7|8448.7|8456.7|8449.7|8458.7|8450.7|8455.7|8447.7|6
1660758300000|2022-08-17 17:45:00|8457.7||8457.7||8457.7||8457.7||1
1660758600000|2022-08-17 17:50:00|8459.7|8450.7|8462.7|8454.7|8463.7|8456.7|8456.7|8449.7|30
1660758900000|2022-08-17 17:55:00|8461.7|8456.7|8460.2|8448.2|8463.7|8456.7|8456.7|8448.2|19
1660759200000|2022-08-17 18:00:00|8460.4|8448.4|8469.6|8457.6|8481|8469|8453.5|8441.5|0
1660759500000|2022-08-17 18:05:00|8469.5|8457.5|8474.2|8462.2|8481|8469|8460.4|8448.4|0
1660759800000|2022-08-17 18:10:00|8474.3|8462.3|8483.4|8471.4|8483.4|8471.4|8469.7|8457.7|0
1660760100000|2022-08-17 18:15:00|8483.5|8471.5|8476.7|8464.7|8488|8476|8472.1|8460.1|0
1660760400000|2022-08-17 18:20:00|8475.6|8463.6|8472.1|8460.1|8476.7|8464.7|8465.3|8453.3|0
1660760700000|2022-08-17 18:25:00|8469.9|8457.9|8479|8467|8480.1|8468.1|8467.6|8455.6|0
1660761000000|2022-08-17 18:30:00|8479.1|8467.1|8483.5|8471.5|8483.6|8471.6|8474.5|8462.5|0
1660761300000|2022-08-17 18:35:00|8483.6|8471.6|8490.4|8478.4|8490.4|8478.4|8481.4|8469.4|0
1660761600000|2022-08-17 18:40:00|8492.6|8480.6|8483.1|8471.1|8492.6|8480.6|8480.9|8468.9|0
1660761900000|2022-08-17 18:45:00|8483.2|8471.2|8483.1|8471.1|8485.4|8473.4|8476.3|8464.3|0
1660762200000|2022-08-17 18:50:00|8483|8471|8478.5|8466.5|8485.3|8473.3|8476.3|8464.3|0
1660762500000|2022-08-17 18:55:00|8477.4|8465.4|8474.1|8462.1|8483.2|8471.2|8474.1|8462.1|0
1660762800000|2022-08-17 19:00:00|8476.3|8464.3|8481|8469|8481|8469|8474|8462|0
1660763100000|2022-08-17 19:05:00|8480.9|8468.9|8471.9|8459.9|8483.3|8471.3|8471.9|8459.9|0
1660763400000|2022-08-17 19:10:00|8472|8460|8457.9|8445.9|8474.2|8462.2|8451.1|8439.1|0
1660763700000|2022-08-17 19:15:00|8458|8446|8457.8|8445.8|8460.2|8448.2|8455.5|8443.5|0
1660764000000|2022-08-17 19:20:00|8457.7|8445.7|8462.4|8450.4|8464.6|8452.6|8453.3|8441.3|0
1660764300000|2022-08-17 19:25:00|8464.6|8452.6|8462.4|8450.4|8466.9|8454.9|8457.8|8445.8|0
1660764600000|2022-08-17 19:30:00|8460.2|8448.2|8462.3|8450.3|8464.5|8452.5|8457.8|8445.8|0
1660764900000|2022-08-17 19:35:00|8462.2|8450.2|8462.3|8450.3|8464.7|8452.7|8460|8448|0
1660765200000|2022-08-17 19:40:00|8462.4|8450.4|8464.6|8452.6|8466.9|8454.9|8461.2|8449.2|0
1660765500000|2022-08-17 19:45:00|8462.4|8450.4|8457.7|8445.7|8462.4|8450.4|8455.5|8443.5|0
1660765800000|2022-08-17 19:50:00|8457.8|8445.8|8462.2|8450.2|8462.3|8450.3|8455.3|8443.3|0
1660766100000|2022-08-17 19:55:00|8460|8448|8462.1|8450.1|8464.5|8452.5|8457.7|8445.7|0
1660766400000|2022-08-17 20:00:00|8462.2|8450.2|8466.2|8454.2|8467.1|8455.1|8461.3|8449.3|0
1660766700000|2022-08-17 20:05:00|8465.7|8453.7|8468.4|8456.4|8468.4|8456.4|8464.8|8452.8|0
1660767000000|2022-08-17 20:10:00|8468.5|8456.5|8469.8|8457.8|8470.7|8458.7|8467.5|8455.5|0
1660767300000|2022-08-17 20:15:00|8469.3|8457.3|8468.9|8456.9|8469.8|8457.8|8467.5|8455.5|0
1660767600000|2022-08-17 20:20:00|8468.4|8456.4|8468.4|8456.4|8468.9|8456.9|8468.4|8456.4|0
1660767900000|2022-08-17 20:25:00|8468|8456|8468.9|8456.9|8468.9|8456.9|8468|8456|0
1660768200000|2022-08-17 20:30:00|8469.3|8457.3|8469.4|8457.4|8470.3|8458.3|8469.1|8457.1|0
1660768500000|2022-08-17 20:35:00|8469.8|8457.8|8469.6|8457.6|8469.8|8457.8|8468.9|8456.9|0
1660768800000|2022-08-17 20:40:00|8469.8|8457.8|8470.3|8458.3|8470.7|8458.7|8468.9|8456.9|0
1660769100000|2022-08-17 20:45:00|8470.5|8458.5|8469.8|8457.8|8470.7|8458.7|8469.6|8457.6|0
1660769400000|2022-08-17 20:50:00|8470.3|8458.3|8468.5|8456.5|8470.3|8458.3|8468.5|8456.5|0
1660769700000|2022-08-17 20:55:00|8468.9|8456.9|8469.6|8457.6|8470.7|8458.7|8468.5|8456.5|0
1660770000000|2022-08-17 21:00:00|8469.4|8457.4|8469.1|8457.1|8469.8|8457.8|8469.1|8457.1|0
1660770300000|2022-08-17 21:05:00|8469.2|8457.2|8468.5|8456.5|8469.6|8457.6|8468.5|8456.5|0
1660770600000|2022-08-17 21:10:00|8468.7|8456.7|8468.5|8456.5|8468.7|8456.7|8468.5|8456.5|0
1660770900000|2022-08-17 21:15:00|8468.2|8456.2|8469.3|8457.3|8469.5|8457.5|8468.2|8456.2|0
1660771200000|2022-08-17 21:20:00|8469.5|8457.5|8469.3|8457.3|8469.7|8457.7|8469.3|8457.3|0
1660771500000|2022-08-17 21:25:00|8469.1|8457.1|8469.5|8457.5|8469.5|8457.5|8469.1|8457.1|0
1660771800000|2022-08-17 21:30:00|8469.7|8457.7|8469.5|8457.5|8469.7|8457.7|8469.5|8457.5|0
1660772100000|2022-08-17 21:35:00|8469.3|8457.3|8469.1|8457.1|8469.5|8457.5|8469|8457|0
1660772400000|2022-08-17 21:40:00|8469|8457|8467.9|8455.9|8469|8457|8467.9|8455.9|0
1660772700000|2022-08-17 21:45:00|8468.1|8456.1|8467.9|8455.9|8468.2|8456.2|8467.9|8455.9|0
1660773000000|2022-08-17 21:50:00|8467.7|8455.7|8467.9|8455.9|8467.9|8455.9|8467.7|8455.7|0
1660773300000|2022-08-17 21:55:00|8467.7|8455.7|8467.7|8455.7|8467.7|8455.7|8467.5|8455.5|0
1660773600000|2022-08-17 22:00:00|8468.1|8456.1|8460.3|8448.3|8468.1|8456.1|8459.4|8447.4|0
1660773900000|2022-08-17 22:05:00|8460.7|8448.7|8461.4|8449.4|8461.8|8449.8|8459.4|8447.4|0
1660774200000|2022-08-17 22:10:00|8461.6|8449.6|8459.9|8447.9|8463.4|8451.4|8459.9|8447.9|0
1660774500000|2022-08-17 22:15:00|8459.5|8447.5|8460.4|8448.4|8461.3|8449.3|8459.5|8447.5|0
1660774800000|2022-08-17 22:20:00|8460.6|8448.6|8461.5|8449.5|8461.9|8449.9|8459.9|8447.9|0
1660775100000|2022-08-17 22:25:00|8461.7|8449.7|8461.7|8449.7|8462.2|8450.2|8460.4|8448.4|0
1660775400000|2022-08-17 22:30:00|8461.9|8449.9|8460.8|8448.8|8462.2|8450.2|8460.8|8448.8|0
1660775700000|2022-08-17 22:35:00|8460.6|8448.6|8456.8|8444.8|8460.6|8448.6|8456.8|8444.8|0
1660776000000|2022-08-17 22:40:00|8456.7|8444.7|8454.9|8442.9|8456.8|8444.8|8454.5|8442.5|0
1660776300000|2022-08-17 22:45:00|8455|8443|8454|8442|8456.3|8444.3|8454|8442|0
1660776600000|2022-08-17 22:50:00|8453.6|8441.6|8454.9|8442.9|8454.9|8442.9|8452.7|8440.7|0
1660776900000|2022-08-17 22:55:00|8454.5|8442.5|8454.5|8442.5|8454.9|8442.9|8454|8442|0
1660777200000|2022-08-17 23:00:00|8454.6|8442.6|8452.4|8440.4|8454.6|8442.6|8451.9|8439.9|0
1660777500000|2022-08-17 23:05:00|8452.8|8440.8|8451.9|8439.9|8453|8441|8451|8439|0
1660777800000|2022-08-17 23:10:00|8451.5|8439.5|8451|8439|8452.4|8440.4|8451|8439|0
1660778100000|2022-08-17 23:15:00|8451.5|8439.5|8447.2|8435.2|8451.5|8439.5|8447.2|8435.2|0
1660778400000|2022-08-17 23:20:00|8447.6|8435.6|8448.3|8436.3|8451|8439|8447.2|8435.2|0
1660778700000|2022-08-17 23:25:00|8448.1|8436.1|8447.6|8435.6|8449.2|8437.2|8446.7|8434.7|0
1660779000000|2022-08-17 23:30:00|8448.1|8436.1|8446.7|8434.7|8448.8|8436.8|8446.3|8434.3|0
1660779300000|2022-08-17 23:35:00|8446.5|8434.5|8446.7|8434.7|8448.1|8436.1|8446.3|8434.3|0
1660779600000|2022-08-17 23:40:00|8447.2|8435.2|8449.7|8437.7|8449.7|8437.7|8446.7|8434.7|0
1660779900000|2022-08-17 23:45:00|8449.9|8437.9|8450.1|8438.1|8451.9|8439.9|8449.4|8437.4|0
1660780200000|2022-08-17 23:50:00|8450.3|8438.3|8448.3|8436.3|8451|8439|8445.8|8433.8|0
1660780500000|2022-08-17 23:55:00|8448.8|8436.8|8449.2|8437.2|8451|8439|8448.3|8436.3|0
1660780800000|2022-08-18 00:00:00|8448.8|8436.8|8446.7|8434.7|8449.7|8437.7|8446.3|8434.3|0
1660781100000|2022-08-18 00:05:00|8447.2|8435.2|8446.7|8434.7|8448.8|8436.8|8446.3|8434.3|0
1660781400000|2022-08-18 00:10:00|8446.3|8434.3|8444.9|8432.9|8446.9|8434.9|8444.5|8432.5|0
1660781700000|2022-08-18 00:15:00|8445.4|8433.4|8448.8|8436.8|8450.9|8438.9|8445.4|8433.4|0
1660782000000|2022-08-18 00:20:00|8448.7|8436.7|8444.3|8432.3|8448.8|8436.8|8444.3|8432.3|0
1660782300000|2022-08-18 00:25:00|8443.2|8431.2|8442.5|8430.5|8444.3|8432.3|8442|8430|0
1660782600000|2022-08-18 00:30:00|8442.6|8430.6|8438.1|8426.1|8444.8|8432.8|8435.9|8423.9|0
1660782900000|2022-08-18 00:35:00|8438.2|8426.2|8440.4|8428.4|8440.4|8428.4|8436|8424|0
1660783200000|2022-08-18 00:40:00|8442.6|8430.6|8440.4|8428.4|8444.8|8432.8|8438.2|8426.2|0
1660783500000|2022-08-18 00:45:00|8440.5|8428.5|8444.8|8432.8|8444.8|8432.8|8440.5|8428.5|0
1660783800000|2022-08-18 00:50:00|8442.7|8430.7|8444.9|8432.9|8447.1|8435.1|8442.6|8430.6|0
1660784100000|2022-08-18 00:55:00|8445|8433|8444.9|8432.9|8445|8433|8442.7|8430.7|0
1660784400000|2022-08-18 01:00:00|8445|8433|8451.6|8439.6|8451.6|8439.6|8445|8433|0
1660784700000|2022-08-18 01:05:00|8451.7|8439.7|8449.4|8437.4|8453.9|8441.9|8449.4|8437.4|0
1660785000000|2022-08-18 01:10:00|8449.5|8437.5|8451.7|8439.7|8451.7|8439.7|8449.4|8437.4|0
1660785300000|2022-08-18 01:15:00|8453.9|8441.9|8458.4|8446.4|8458.4|8446.4|8453.9|8441.9|0
1660785600000|2022-08-18 01:20:00|8458.3|8446.3|8456.1|8444.1|8458.4|8446.4|8453.9|8441.9|0
1660785900000|2022-08-18 01:25:00|8456.2|8444.2|8456.1|8444.1|8458.3|8446.3|8453.8|8441.8|0
1660786200000|2022-08-18 01:30:00|8458.3|8446.3|8453.9|8441.9|8458.3|8446.3|8453.8|8441.8|0
1660786500000|2022-08-18 01:35:00|8456.1|8444.1|8451.6|8439.6|8456.1|8444.1|8451.6|8439.6|0
1660786800000|2022-08-18 01:40:00|8449.4|8437.4|8451.6|8439.6|8453.8|8441.8|8449.4|8437.4|0
1660787100000|2022-08-18 01:45:00|8453.8|8441.8|8449.4|8437.4|8453.9|8441.9|8449.4|8437.4|0
1660787400000|2022-08-18 01:50:00|8447.2|8435.2|8447|8435|8449.4|8437.4|8444.8|8432.8|0
1660787700000|2022-08-18 01:55:00|8444.9|8432.9|8449.3|8437.3|8449.3|8437.3|8444.8|8432.8|0
1660788000000|2022-08-18 02:00:00|8449.2|8437.2|8451.5|8439.5|8453.7|8441.7|8449.2|8437.2|0
1660788300000|2022-08-18 02:05:00|8451.6|8439.6|8456|8444|8458.3|8446.3|8451.5|8439.5|0
1660788600000|2022-08-18 02:10:00|8456.1|8444.1|8456|8444|8458.3|8446.3|8453.8|8441.8|0
1660788900000|2022-08-18 02:15:00|8453.8|8441.8|8456|8444|8456.1|8444.1|8453.8|8441.8|0
1660789200000|2022-08-18 02:20:00|8454.9|8442.9|8451.6|8439.6|8456|8444|8451.6|8439.6|0
1660789500000|2022-08-18 02:25:00|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|0
1660789800000|2022-08-18 02:30:00|8451.6|8439.6|8453.8|8441.8|8453.8|8441.8|8451.5|8439.5|0
1660790100000|2022-08-18 02:35:00|8453.7|8441.7|8453.8|8441.8|8453.8|8441.8|8451.5|8439.5|0
1660790400000|2022-08-18 02:40:00|8456|8444|8456|8444|8456|8444|8453.8|8441.8|0
1660790700000|2022-08-18 02:45:00|8453.8|8441.8|8456|8444|8456|8444|8453.8|8441.8|0
1660791000000|2022-08-18 02:50:00|8453.9|8441.9|8453.8|8441.8|8456|8444|8453.8|8441.8|0
1660791600000|2022-08-18 03:00:00|8456|8444|8456|8444|8456.1|8444.1|8453.8|8441.8|0
1660791900000|2022-08-18 03:05:00|8453.8|8441.8|8456|8444|8456.1|8444.1|8453.8|8441.8|0
1660792200000|2022-08-18 03:10:00|8456.1|8444.1|8456|8444|8456.1|8444.1|8456|8444|0
1660792500000|2022-08-18 03:15:00|8456.1|8444.1|8458.3|8446.3|8458.3|8446.3|8456|8444|0
1660792800000|2022-08-18 03:20:00|8458.2|8446.2|8456.1|8444.1|8458.2|8446.2|8456|8444|0
1660793100000|2022-08-18 03:25:00|8456|8444|8456.1|8444.1|8458.3|8446.3|8456|8444|0
1660793400000|2022-08-18 03:30:00|8456|8444|8453.9|8441.9|8456.1|8444.1|8453.9|8441.9|0
1660793700000|2022-08-18 03:35:00|8453.8|8441.8|8451.6|8439.6|8453.8|8441.8|8449.4|8437.4|0
1660794000000|2022-08-18 03:40:00|8450.5|8438.5|8449.3|8437.3|8451.6|8439.6|8449.3|8437.3|0
1660794300000|2022-08-18 03:45:00|8449.4|8437.4|8451.6|8439.6|8451.6|8439.6|8449.4|8437.4|0
1660794600000|2022-08-18 03:50:00|8451.5|8439.5|8451.6|8439.6|8451.6|8439.6|8449.4|8437.4|0
1660795500000|2022-08-18 04:05:00|8451.5|8439.5|8453.8|8441.8|8453.8|8441.8|8451.5|8439.5|0
1660795800000|2022-08-18 04:10:00|8451.6|8439.6|8451.6|8439.6|8451.6|8439.6|8451.6|8439.6|0
1660796100000|2022-08-18 04:15:00|8452.7|8440.7|8453.8|8441.8|8453.8|8441.8|8452.7|8440.7|0
1660796700000|2022-08-18 04:25:00|8453.9|8441.9|8453.9|8441.9|8456.1|8444.1|8453.9|8441.9|0
1660797000000|2022-08-18 04:30:00|8455|8443|8456|8444|8456.1|8444.1|8453.9|8441.9|0
1660797300000|2022-08-18 04:35:00|8456.1|8444.1|8453.8|8441.8|8456.1|8444.1|8453.8|8441.8|0
1660797600000|2022-08-18 04:40:00|8452.7|8440.7|8451.6|8439.6|8453.8|8441.8|8451.5|8439.5|0
1660797900000|2022-08-18 04:45:00|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|0
1660798200000|2022-08-18 04:50:00|8451.6|8439.6|8451.5|8439.5|8451.6|8439.6|8451.5|8439.5|0
1660798500000|2022-08-18 04:55:00|8449.3|8437.3|8447.1|8435.1|8450.4|8438.4|8447|8435|0
1660798800000|2022-08-18 05:00:00|8447|8435|8449.3|8437.3|8449.3|8437.3|8447|8435|0
1660799100000|2022-08-18 05:05:00|8449.4|8437.4|8451.6|8439.6|8451.6|8439.6|8449.4|8437.4|0
1660799400000|2022-08-18 05:10:00|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|8453.8|8441.8|0
1660799700000|2022-08-18 05:15:00|8456|8444|8456|8444|8456|8444|8455.9|8443.9|0
1660800000000|2022-08-18 05:20:00|8453.8|8441.8|8453.7|8441.7|8454.9|8442.9|8453.7|8441.7|0
1660800300000|2022-08-18 05:25:00|8453.8|8441.8|8458.2|8446.2|8458.2|8446.2|8453.8|8441.8|0
1660800600000|2022-08-18 05:30:00|8453.8|8441.8|8453.8|8441.8|8455.9|8443.9|8449.3|8437.3|0
1660800900000|2022-08-18 05:35:00|8453.7|8441.7|8451.5|8439.5|8455.9|8443.9|8451.5|8439.5|0
1660801200000|2022-08-18 05:40:00|8451.6|8439.6|8451.5|8439.5|8453.8|8441.8|8451.5|8439.5|0
1660801500000|2022-08-18 05:45:00|8449.3|8437.3|8444.9|8432.9|8449.3|8437.3|8444.9|8432.9|0
1660801800000|2022-08-18 05:50:00|8446|8434|8442.7|8430.7|8447.2|8435.2|8440.4|8428.4|0
1660802100000|2022-08-18 05:55:00|8442.6|8430.6|8436|8424|8442.7|8430.7|8436|8424|0
1660802400000|2022-08-18 06:00:00|8435.9|8423.9|8455.2|8450.2|8457.2|8452.2|8431.5|8419.5|26
1660802700000|2022-08-18 06:05:00|8451.7|8446.7|8454.7|8449.7|8454.7|8449.7|8449.2|8444.2|10
1660803000000|2022-08-18 06:10:00|8456.2|8451.2|8453.7|8448.7|8456.2|8451.2|8450.7|8445.7|10
1660803300000|2022-08-18 06:15:00|8453.2|8448.2|8453.2|8448.2|8453.7|8448.7|8450.2|8445.2|13
1660803600000|2022-08-18 06:20:00|8452.2|8447.2|8449.7|8444.7|8452.2|8447.2|8446.2|8441.2|13
1660803900000|2022-08-18 06:25:00|8450.2|8445.2|8443.2|8438.2|8450.2|8445.2|8442.7|8437.7|6
1660804200000|2022-08-18 06:30:00|8442.7|8437.7|8438.2|8433.2|8442.7|8437.7|8436.2|8431.2|4
1660804500000|2022-08-18 06:35:00|8437.7|8432.7|8439.7|8434.7|8440.7|8435.7|8437.7|8432.7|13
1660804800000|2022-08-18 06:40:00|8439.2|8434.2|8442.2|8437.2|8442.7|8437.7|8434.7|8429.7|27
1660805100000|2022-08-18 06:45:00|8447.7|8442.7|8448.2|8443.2|8448.7|8443.7|8445.7|8440.7|27
1660805400000|2022-08-18 06:50:00|8447.7|8442.7|8440.7|8435.7|8447.7|8442.7|8440.7|8435.7|7
1660805700000|2022-08-18 06:55:00|8441.2|8436.2|8446.2|8441.2|8447.7|8442.7|8441.2|8436.2|29
1660806000000|2022-08-18 07:00:00|8446.7|8441.7|8449.7|8444.7|8456.2|8451.2|8441.7|8436.7|379
1660806300000|2022-08-18 07:05:00|8450.2|8445.2|8460.7|8455.7|8465.7|8460.7|8450.2|8445.2|194
1660806600000|2022-08-18 07:10:00|8461.7|8456.7|8462.7|8457.7|8465.7|8460.7|8452.7|8447.7|88
1660806900000|2022-08-18 07:15:00|8462.2|8457.2|8446.7|8441.7|8462.7|8457.7|8446.7|8441.7|51
1660807200000|2022-08-18 07:20:00|8447.2|8442.2|8445.2|8440.2|8456.2|8451.2|8445.2|8440.2|131
1660807500000|2022-08-18 07:25:00|8444.7|8439.7|8431.7|8426.7|8451.2|8446.2|8431.2|8426.2|305
1660807800000|2022-08-18 07:30:00|8431.2|8426.2|8421.2|8416.2|8431.7|8426.7|8420.2|8415.2|124
1660808100000|2022-08-18 07:35:00|8422.2|8417.2|8413.2|8408.2|8422.7|8417.7|8408.2|8403.2|103
1660808400000|2022-08-18 07:40:00|8413.4|8408.4|8406.9|8401.9|8417.9|8412.9|8405.9|8400.9|57
1660808700000|2022-08-18 07:45:00|8407.4|8402.4|8406.9|8401.9|8410.4|8405.4|8405.9|8400.9|61
1660809000000|2022-08-18 07:50:00|8407.4|8402.4|8399.9|8394.9|8407.9|8402.9|8394.4|8389.4|205
1660809300000|2022-08-18 07:55:00|8400.4|8395.4|8405.9|8400.9|8407.9|8402.9|8398.9|8393.9|111
1660809600000|2022-08-18 08:00:00|8406.4|8401.4|8418.4|8413.4|8418.4|8413.4|8405.9|8400.9|116
1660809900000|2022-08-18 08:05:00|8417.9|8412.9|8419.9|8414.9|8422.9|8417.9|8409.9|8404.9|65
1660810200000|2022-08-18 08:10:00|8419.4|8414.4|8419.4|8414.4|8422.9|8417.9|8415.9|8410.9|52
1660810500000|2022-08-18 08:15:00|8419.9|8414.9|8417.9|8412.9|8421.9|8416.9|8414.9|8409.9|41
1660810800000|2022-08-18 08:20:00|8417.4|8412.4|8417.9|8412.9|8417.9|8412.9|8409.9|8404.9|61
1660811100000|2022-08-18 08:25:00|8417.4|8412.4|8409.4|8404.4|8418.9|8413.9|8409.4|8404.4|130
1660811400000|2022-08-18 08:30:00|8409.9|8404.9|8402.9|8397.9|8409.9|8404.9|8398.9|8393.9|191
1660811700000|2022-08-18 08:35:00|8403.4|8398.4|8401.9|8396.9|8405.9|8400.9|8399.9|8394.9|21
1660812000000|2022-08-18 08:40:00|8401.4|8396.4|8412.9|8407.9|8412.9|8407.9|8400.4|8395.4|98
1660812300000|2022-08-18 08:45:00|8413.4|8408.4|8414.9|8409.9|8416.4|8411.4|8409.9|8404.9|134
1660812600000|2022-08-18 08:50:00|8415.4|8410.4|8416.9|8411.9|8418.9|8413.9|8412.9|8407.9|29
1660812900000|2022-08-18 08:55:00|8416.4|8411.4|8422.4|8417.4|8425.4|8420.4|8414.9|8409.9|47
1660813200000|2022-08-18 09:00:00|8422.9|8417.9|8415.9|8410.9|8423.9|8418.9|8413.9|8408.9|131
1660813500000|2022-08-18 09:05:00|8416.4|8411.4|8423.9|8418.9|8424.9|8419.9|8415.9|8410.9|47
1660813800000|2022-08-18 09:10:00|8423.4|8418.4|8420.9|8415.9|8425.9|8420.9|8420.4|8415.4|91
1660814100000|2022-08-18 09:15:00|8420.4|8415.4|8422.9|8417.9|8422.9|8417.9|8419.4|8414.4|14
1660814400000|2022-08-18 09:20:00|8423.4|8418.4|8427.4|8422.4|8428.4|8423.4|8422.9|8417.9|39
1660814700000|2022-08-18 09:25:00|8426.9|8421.9|8434.9|8429.9|8435.4|8430.4|8426.9|8421.9|134
1660815000000|2022-08-18 09:30:00|8434.4|8429.4|8430.9|8425.9|8435.4|8430.4|8429.4|8424.4|31
1660815300000|2022-08-18 09:35:00|8431.4|8426.4|8434.9|8429.9|8438.9|8433.9|8430.9|8425.9|34
1660815600000|2022-08-18 09:40:00|8435.4|8430.4|8435.9|8430.9|8437.9|8432.9|8433.9|8428.9|28
1660815900000|2022-08-18 09:45:00|8435.4|8430.4|8439.4|8434.4|8440.4|8435.4|8433.4|8428.4|331
1660816200000|2022-08-18 09:50:00|8438.9|8433.9|8443.9|8438.9|8444.4|8439.4|8437.4|8432.4|15
1660816500000|2022-08-18 09:55:00|8444.4|8439.4|8438.4|8433.4|8444.4|8439.4|8436.9|8431.9|117
1660816800000|2022-08-18 10:00:00|8438.9|8433.9|8457.9|8452.9|8458.4|8453.4|8438.9|8433.9|157
1660817100000|2022-08-18 10:05:00|8458.4|8453.4|8457.9|8452.9|8463.9|8458.9|8456.9|8451.9|84
1660817400000|2022-08-18 10:10:00|8458.4|8453.4|8452.4|8447.4|8458.9|8453.9|8450.4|8445.4|49
1660817700000|2022-08-18 10:15:00|8452.9|8447.9|8452.9|8447.9|8453.9|8448.9|8447.9|8442.9|95
1660818000000|2022-08-18 10:20:00|8453.4|8448.4|8447.9|8442.9|8453.4|8448.4|8446.9|8441.9|126
1660818300000|2022-08-18 10:25:00|8448.4|8443.4|8448.9|8443.9|8452.9|8447.9|8446.9|8441.9|17
1660818600000|2022-08-18 10:30:00|8449.9|8444.9|8449.9|8444.9|8452.4|8447.4|8448.9|8443.9|6
1660818900000|2022-08-18 10:35:00|8450.4|8445.4|8450.9|8445.9|8452.9|8447.9|8446.4|8441.4|13
1660819200000|2022-08-18 10:40:00|8450.4|8445.4|8441.9|8436.9|8450.9|8445.9|8441.4|8436.4|171
1660819500000|2022-08-18 10:45:00|8442.4|8437.4|8441.4|8436.4|8442.4|8437.4|8436.4|8431.4|32
1660819800000|2022-08-18 10:50:00|8440.9|8435.9|8439.9|8434.9|8441.4|8436.4|8437.9|8432.9|28
1660820100000|2022-08-18 10:55:00|8439.4|8434.4|8440.9|8435.9|8444.4|8439.4|8438.9|8433.9|104
1660820400000|2022-08-18 11:00:00|8440.4|8435.4|8432.4|8427.4|8440.9|8435.9|8431.9|8426.9|121
1660820700000|2022-08-18 11:05:00|8433.9|8428.9|8436.9|8431.9|8436.9|8431.9|8432.9|8427.9|71
1660821000000|2022-08-18 11:10:00|8436.4|8431.4|8440.9|8435.9|8440.9|8435.9|8435.9|8430.9|54
1660821300000|2022-08-18 11:15:00|8440.4|8435.4|8441.4|8436.4|8443.4|8438.4|8440.4|8435.4|92
1660821600000|2022-08-18 11:20:00|8440.9|8435.9|8443.4|8438.4|8443.9|8438.9|8439.9|8434.9|53
1660821900000|2022-08-18 11:25:00|8443.9|8438.9|8441.4|8436.4|8445.9|8440.9|8439.9|8434.9|39
1660822200000|2022-08-18 11:30:00|8440.4|8435.4|8446.9|8441.9|8447.9|8442.9|8437.9|8432.9|23
1660822500000|2022-08-18 11:35:00|8447.4|8442.4|8451.4|8446.4|8451.4|8446.4|8447.4|8442.4|27
1660822800000|2022-08-18 11:40:00|8450.6|8445.6|8449.1|8444.1|8451.6|8446.6|8447.1|8442.1|24
1660823100000|2022-08-18 11:45:00|8449.6|8444.6|8450.6|8445.6|8452.1|8447.1|8449.1|8444.1|22
1660823400000|2022-08-18 11:50:00|8449.6|8444.6|8449.1|8444.1|8450.6|8445.6|8448.1|8443.1|21
1660823700000|2022-08-18 11:55:00|8449.6|8444.6|8453.1|8448.1|8453.1|8448.1|8448.1|8443.1|27
1660824000000|2022-08-18 12:00:00|8452.6|8447.6|8460.1|8455.1|8460.6|8455.6|8451.6|8446.6|88
1660824300000|2022-08-18 12:05:00|8460.6|8455.6|8459.1|8454.1|8463.1|8458.1|8459.1|8454.1|27
1660824600000|2022-08-18 12:10:00|8459.6|8454.6|8455.6|8450.6|8460.1|8455.1|8454.6|8449.6|22
1660824900000|2022-08-18 12:15:00|8455.1|8450.1|8453.1|8448.1|8455.6|8450.6|8452.6|8447.6|16
1660825200000|2022-08-18 12:20:00|8452.6|8447.6|8454.6|8449.6|8456.6|8451.6|8452.6|8447.6|93
1660825500000|2022-08-18 12:25:00|8454.1|8449.1|8454.6|8449.6|8455.1|8450.1|8451.6|8446.6|91
1660825800000|2022-08-18 12:30:00|8456.1|8451.1|8461.1|8456.1|8462.1|8457.1|8452.1|8447.1|54
1660826100000|2022-08-18 12:35:00|8460.6|8455.6|8458.6|8453.6|8462.1|8457.1|8455.1|8450.1|37
1660826400000|2022-08-18 12:40:00|8459.6|8454.6|8462.1|8457.1|8462.1|8457.1|8456.1|8451.1|41
1660826700000|2022-08-18 12:45:00|8462.6|8457.6|8466.1|8461.1|8466.1|8461.1|8458.1|8453.1|98
1660827000000|2022-08-18 12:50:00|8465.6|8460.6|8472.6|8467.6|8474.1|8469.1|8465.6|8460.6|44
1660827300000|2022-08-18 12:55:00|8472.1|8467.1|8469.1|8464.1|8472.6|8467.6|8464.6|8459.6|174
1660827600000|2022-08-18 13:00:00|8468.6|8463.6|8468.1|8463.1|8470.1|8465.1|8467.1|8462.1|22
1660827900000|2022-08-18 13:05:00|8468.6|8463.6|8461.1|8456.1|8468.6|8463.6|8457.1|8452.1|43
1660828200000|2022-08-18 13:10:00|8460.6|8455.6|8459.1|8454.1|8463.1|8458.1|8458.6|8453.6|512
1660828500000|2022-08-18 13:15:00|8459.6|8454.6|8462.1|8457.1|8466.1|8461.1|8459.1|8454.1|41
1660828800000|2022-08-18 13:20:00|8462.6|8457.6|8457.1|8452.1|8464.1|8459.1|8456.6|8451.6|101
1660829100000|2022-08-18 13:25:00|8456.6|8451.6|8456.1|8451.1|8458.6|8453.6|8454.6|8449.6|100
1660829400000|2022-08-18 13:30:00|8456.6|8451.6|8446.1|8441.1|8458.1|8453.1|8444.1|8439.1|88
1660829700000|2022-08-18 13:35:00|8445.1|8440.1|8441.6|8436.6|8451.6|8446.6|8439.1|8434.1|148
1660830000000|2022-08-18 13:40:00|8441.1|8436.1|8445.6|8440.6|8445.6|8440.6|8439.1|8434.1|275
1660830300000|2022-08-18 13:45:00|8446.6|8441.6|8438.1|8433.1|8446.6|8441.6|8437.6|8432.6|116
1660830600000|2022-08-18 13:50:00|8437.6|8432.6|8444.1|8439.1|8446.1|8441.1|8436.6|8431.6|62
1660830900000|2022-08-18 13:55:00|8444.6|8439.6|8446.6|8441.6|8448.1|8443.1|8443.1|8438.1|150
1660831200000|2022-08-18 14:00:00|8446.1|8441.1|8440.1|8435.1|8446.1|8441.1|8433.1|8428.1|62
1660831500000|2022-08-18 14:05:00|8439.6|8434.6|8438.6|8433.6|8439.6|8434.6|8431.1|8426.1|47
1660831800000|2022-08-18 14:10:00|8440.1|8435.1|8439.6|8434.6|8440.6|8435.6|8434.1|8429.1|46
1660832100000|2022-08-18 14:15:00|8439.1|8434.1|8438.6|8433.6|8441.6|8436.6|8435.1|8430.1|39
1660832400000|2022-08-18 14:20:00|8439.1|8434.1|8440.6|8435.6|8443.6|8438.6|8436.6|8431.6|26
1660832700000|2022-08-18 14:25:00|8440.1|8435.1|8434.6|8429.6|8440.6|8435.6|8434.6|8429.6|39
1660833000000|2022-08-18 14:30:00|8435.1|8430.1|8432.6|8427.6|8435.6|8430.6|8428.1|8423.1|63
1660833300000|2022-08-18 14:35:00|8432.1|8427.1|8435.6|8430.6|8437.6|8432.6|8431.1|8426.1|29
1660833600000|2022-08-18 14:40:00|8435.1|8430.1|8431.6|8426.6|8440.6|8435.6|8431.1|8426.1|53
1660833900000|2022-08-18 14:45:00|8432.1|8427.1|8435.1|8430.1|8436.6|8431.6|8431.1|8426.1|17
1660834200000|2022-08-18 14:50:00|8434.6|8429.6|8430.6|8425.6|8435.1|8430.1|8429.1|8424.1|41
1660834500000|2022-08-18 14:55:00|8430.1|8425.1|8427.6|8422.6|8431.6|8426.6|8424.6|8419.6|33
1660834800000|2022-08-18 15:00:00|8428.1|8423.1|8422.6|8417.6|8431.1|8426.1|8422.6|8417.6|251
1660835100000|2022-08-18 15:05:00|8423.1|8418.1|8422.6|8417.6|8424.1|8419.1|8418.6|8413.6|45
1660835400000|2022-08-18 15:10:00|8423.1|8418.1|8423.6|8418.6|8424.1|8419.1|8418.6|8413.6|50
1660835700000|2022-08-18 15:15:00|8424.1|8419.1|8423.6|8418.6|8426.6|8421.6|8421.1|8416.1|43
1660836000000|2022-08-18 15:20:00|8424.1|8419.1|8429.6|8424.6|8430.1|8425.1|8424.1|8419.1|109
1660836300000|2022-08-18 15:25:00|8429.1|8424.1|8429.1|8424.1|8431.1|8426.1|8423.6|8418.6|138
1660836600000|2022-08-18 15:30:00|8429.6|8423.6|8431.6|8425.6|8442.6|8436.6|8428.6|8422.6|277
1660836900000|2022-08-18 15:35:00|8432.6|8424.6|8432.6|8425.6|8435.6|8429.6|8427.6|8420.6|167
1660837200000|2022-08-18 15:40:00|8433.6|8426.6|8431.6|8424.6|8433.6|8427.6|8430.6|8424.6|303
1660837500000|2022-08-18 15:45:00|8430.6|8425.6|8434.6|8426.6|8434.6|8426.6|8430.6|8423.6|52
1660837800000|2022-08-18 15:50:00|8435.6|8427.6|8438.6|8432.6|8440.6|8434.6|8434.6|8427.6|92
1660838100000|2022-08-18 15:55:00|8439.6|8431.6|8439.6|8433.6|8442.6|8436.6|8438.6|8431.6|33
1660838400000|2022-08-18 16:00:00|8440.6|8434.6|8444.6|8437.6|8444.6|8437.6|8439.6|8433.6|74
1660838700000|2022-08-18 16:05:00|8443.6|8436.6|8443.6|8436.6|8445.6|8439.6|8442.6|8435.6|44
1660839000000|2022-08-18 16:10:00|8442.6|8437.6|8442.6|8435.6|8444.6|8438.6|8442.6|8435.6|9
1660839300000|2022-08-18 16:15:00|8443.6|8436.6|8444.6|8438.6|8445.6|8438.6|8441.6|8436.6|36
1660839600000|2022-08-18 16:20:00|8443.6|8437.6|8437.6|8430.6|8444.6|8437.6|8436.6|8430.6|7
1660839900000|2022-08-18 16:25:00|8436.6|8431.6|8436.6|8429.6|8439.6|8432.6|8435.6|8429.6|16
1660840200000|2022-08-18 16:30:00|8435.6|8428.6|8435.6|8428.6|8435.6|8429.6|8434.6|8428.6|7
1660840500000|2022-08-18 16:35:00|8434.6|8429.6|8432.6|8426.6|8435.6|8429.6|8431.6|8425.6|12
1660840800000|2022-08-18 16:40:00|8431.6|8425.6|8426.6|8420.6|8432.6|8425.6|8426.6|8420.6|4
1660841100000|2022-08-18 16:45:00|8427.6|8421.6|8427.6|8420.6|8429.6|8422.6|8426.6|8420.6|14
1660841400000|2022-08-18 16:50:00|8426.6|8421.6|8428.6|8421.6|8428.6|8422.6|8426.6|8419.6|5
1660841700000|2022-08-18 16:55:00|8429.6|8422.6|8427.6|8420.6|8429.6|8422.6|8422.6|8415.6|2
1660842000000|2022-08-18 17:00:00|8426.6|8419.6|8422.6|8415.6|8430.6|8421.6|8422.6|8415.6|4
1660842300000|2022-08-18 17:05:00|8426.6|8416.6|8428.6|8419.6|8430.6|8422.6|8422.6|8416.6|18
1660842600000|2022-08-18 17:10:00|8432.6|8418.6|8426.6|8417.6|8433.6|8423.6|8425.6|8416.6|4033
1660842900000|2022-08-18 17:15:00|8428.6|8418.6|8432.6|8423.6|8433.6|8424.6|8425.6|8417.6|2
1660843200000|2022-08-18 17:20:00|8434.6|8424.6|8427.6|8420.6|8434.6|8426.6|8427.6|8419.6|0
1660843500000|2022-08-18 17:25:00|8428.6|8421.6|8433.6|8425.6|8434.6|8425.6|8428.6|8421.6|2
1660843800000|2022-08-18 17:30:00|8434.6|8426.6|8434.6|8425.6|8438.6|8427.6|8431.6|8423.6|3
1660844100000|2022-08-18 17:35:00|8436.6|8426.6|8434.6|8426.6|8437.6|8429.6|8433.6|8424.6|2
1660844400000|2022-08-18 17:40:00|8432.6|8425.6|8434.6|8426.6|8434.6|8426.6|8432.6|8423.6|3
1660844700000|2022-08-18 17:45:00|8433.6|8425.6|8433.6|8425.6|8434.6|8425.6|8432.6|8425.6|2
1660845000000|2022-08-18 17:50:00|8434.6|8420.6|8422.6|8413.6|8434.6|8420.6|8418.6|8410.6|69
1660845300000|2022-08-18 17:55:00|8427.1|8415.1|8426.3|8414.3|8427.6|8421.6|8420.6|8410.1|20
1660845600000|2022-08-18 18:00:00|8428.5|8416.5|8426.3|8414.3|8428.6|8416.6|8424|8412|0
1660845900000|2022-08-18 18:05:00|8426.4|8414.4|8430.9|8418.9|8430.9|8418.9|8424.1|8412.1|0
1660846200000|2022-08-18 18:10:00|8430.8|8418.8|8430.8|8418.8|8433.2|8421.2|8428.6|8416.6|0
1660846500000|2022-08-18 18:15:00|8430.9|8418.9|8433.1|8421.1|8433.2|8421.2|8430.8|8418.8|0
1660846800000|2022-08-18 18:20:00|8430.9|8418.9|8433.1|8421.1|8433.1|8421.1|8428.6|8416.6|0
1660847100000|2022-08-18 18:25:00|8433|8421|8433.1|8421.1|8435.3|8423.3|8430.9|8418.9|0
1660847400000|2022-08-18 18:30:00|8433|8421|8428.6|8416.6|8433|8421|8426.3|8414.3|0
1660847700000|2022-08-18 18:35:00|8428.5|8416.5|8428.6|8416.6|8428.6|8416.6|8426.3|8414.3|0
1660848000000|2022-08-18 18:40:00|8428.5|8416.5|8430.9|8418.9|8433.1|8421.1|8428.5|8416.5|0
1660848300000|2022-08-18 18:45:00|8433.1|8421.1|8430.8|8418.8|8433.1|8421.1|8428.6|8416.6|0
1660848600000|2022-08-18 18:50:00|8428.6|8416.6|8437.6|8425.6|8437.7|8425.7|8428.6|8416.6|0
1660848900000|2022-08-18 18:55:00|8435.5|8423.5|8435.4|8423.4|8437.7|8425.7|8435.4|8423.4|0
1660849200000|2022-08-18 19:00:00|8433.2|8421.2|8435.5|8423.5|8437.7|8425.7|8433.2|8421.2|0
1660849500000|2022-08-18 19:05:00|8437.7|8425.7|8437.7|8425.7|8437.7|8425.7|8435.5|8423.5|0
1660849800000|2022-08-18 19:10:00|8437.6|8425.6|8440|8428|8440|8428|8435.5|8423.5|0
1660850100000|2022-08-18 19:15:00|8440.1|8428.1|8442.3|8430.3|8442.4|8430.4|8437.7|8425.7|0
1660850400000|2022-08-18 19:20:00|8442.4|8430.4|8442.4|8430.4|8442.4|8430.4|8437.8|8425.8|0
1660850700000|2022-08-18 19:25:00|8442.3|8430.3|8442.3|8430.3|8442.4|8430.4|8440.1|8428.1|0
1660851000000|2022-08-18 19:30:00|8442.4|8430.4|8442.5|8430.5|8442.5|8430.5|8440.1|8428.1|0
1660851300000|2022-08-18 19:35:00|8442.4|8430.4|8440.2|8428.2|8442.5|8430.5|8440.2|8428.2|0
1660851600000|2022-08-18 19:40:00|8442.4|8430.4|8438|8426|8442.4|8430.4|8437.9|8425.9|0
1660851900000|2022-08-18 19:45:00|8438.1|8426.1|8435.7|8423.7|8439.2|8427.2|8433.5|8421.5|0
1660852200000|2022-08-18 19:50:00|8433.6|8421.6|8424.5|8412.5|8433.6|8421.6|8422.3|8410.3|0
1660852500000|2022-08-18 19:55:00|8424.6|8412.6|8431.2|8419.2|8433.3|8421.3|8422.3|8410.3|0
1660852800000|2022-08-18 20:00:00|8432.1|8420.1|8432.6|8420.6|8435.2|8423.2|8429.5|8417.5|0
1660853100000|2022-08-18 20:05:00|8432.5|8420.5|8428.1|8416.1|8432.5|8420.5|8428.1|8416.1|0
1660853400000|2022-08-18 20:10:00|8427.6|8415.6|8425.8|8413.8|8430.3|8418.3|8425.8|8413.8|0
1660853700000|2022-08-18 20:15:00|8425.9|8413.9|8429.9|8417.9|8429.9|8417.9|8425.9|8413.9|0
1660854000000|2022-08-18 20:20:00|8429.4|8417.4|8430.8|8418.8|8431.7|8419.7|8429.4|8417.4|0
1660854300000|2022-08-18 20:25:00|8431.2|8419.2|8431.2|8419.2|8432.6|8420.6|8430.3|8418.3|0
1660854600000|2022-08-18 20:30:00|8430.8|8418.8|8432.1|8420.1|8432.6|8420.6|8430.8|8418.8|0
1660854900000|2022-08-18 20:35:00|8432.6|8420.6|8431.2|8419.2|8432.6|8420.6|8431.2|8419.2|0
1660855200000|2022-08-18 20:40:00|8431.7|8419.7|8432.1|8420.1|8432.1|8420.1|8430.8|8418.8|0
1660855500000|2022-08-18 20:45:00|8432.3|8420.3|8432.1|8420.1|8432.6|8420.6|8431.7|8419.7|0
1660855800000|2022-08-18 20:50:00|8431.7|8419.7|8433|8421|8433.2|8421.2|8431.7|8419.7|0
1660856100000|2022-08-18 20:55:00|8433.2|8421.2|8432.1|8420.1|8433.2|8421.2|8430.3|8418.3|0
1660856400000|2022-08-18 21:00:00|8432.3|8420.3|8432.3|8420.3|8432.5|8420.5|8431.7|8419.7|0
1660856700000|2022-08-18 21:05:00|8432.1|8420.1|8431.9|8419.9|8432.8|8420.8|8431.7|8419.7|0
1660857000000|2022-08-18 21:10:00|8432.3|8420.3|8432.5|8420.5|8432.6|8420.6|8432.3|8420.3|0
1660857300000|2022-08-18 21:15:00|8431.9|8419.9|8432.5|8420.5|8432.5|8420.5|8431.7|8419.7|0
1660857600000|2022-08-18 21:20:00|8432.6|8420.6|8431.4|8419.4|8432.6|8420.6|8431.4|8419.4|0
1660857900000|2022-08-18 21:25:00|8431.7|8419.7|8431.9|8419.9|8432.5|8420.5|8431.7|8419.7|0
1660858200000|2022-08-18 21:30:00|8432.1|8420.1|8431.9|8419.9|8432.1|8420.1|8431.9|8419.9|0
1660858800000|2022-08-18 21:40:00|8431.7|8419.7|8431.2|8419.2|8431.7|8419.7|8431.2|8419.2|0
1660859700000|2022-08-18 21:55:00|8431|8419|8430.8|8418.8|8431.4|8419.4|8430.8|8418.8|0
1660860000000|2022-08-18 22:00:00|8430.7|8418.7|8426.7|8414.7|8431.4|8419.4|8426.3|8414.3|0
1660860300000|2022-08-18 22:05:00|8426.8|8414.8|8429.2|8417.2|8430.3|8418.3|8426.8|8414.8|0
1660860600000|2022-08-18 22:10:00|8429.4|8417.4|8428.1|8416.1|8430.3|8418.3|8428.1|8416.1|0
1660860900000|2022-08-18 22:15:00|8427.9|8415.9|8428.1|8416.1|8429|8417|8427.6|8415.6|0
1660861200000|2022-08-18 22:20:00|8427.6|8415.6|8429|8417|8429.4|8417.4|8427.6|8415.6|0
1660861500000|2022-08-18 22:25:00|8428.7|8416.7|8428.5|8416.5|8431.2|8419.2|8428.5|8416.5|0
1660861800000|2022-08-18 22:30:00|8428.7|8416.7|8428.5|8416.5|8429.4|8417.4|8428.1|8416.1|0
1660862100000|2022-08-18 22:35:00|8429|8417|8428.1|8416.1|8429|8417|8427.2|8415.2|0
1660862400000|2022-08-18 22:40:00|8428.5|8416.5|8429.4|8417.4|8429.4|8417.4|8428.1|8416.1|0
1660862700000|2022-08-18 22:45:00|8429|8417|8427.2|8415.2|8429|8417|8427.2|8415.2|0
1660863000000|2022-08-18 22:50:00|8426.7|8414.7|8428.1|8416.1|8428.1|8416.1|8426.7|8414.7|0
1660863300000|2022-08-18 22:55:00|8427.6|8415.6|8427.2|8415.2|8428.1|8416.1|8427.2|8415.2|0
1660863600000|2022-08-18 23:00:00|8427.4|8415.4|8426.3|8414.3|8427.6|8415.6|8426.1|8414.1|0
1660863900000|2022-08-18 23:05:00|8426.7|8414.7|8426.7|8414.7|8427.2|8415.2|8426.3|8414.3|0
1660864200000|2022-08-18 23:10:00|8426.8|8414.8|8427.2|8415.2|8427.6|8415.6|8426.8|8414.8|0
1660864500000|2022-08-18 23:15:00|8427.4|8415.4|8426.5|8414.5|8427.4|8415.4|8426.3|8414.3|0
1660864800000|2022-08-18 23:20:00|8426.3|8414.3|8426.3|8414.3|8426.7|8414.7|8425.4|8413.4|0
1660865100000|2022-08-18 23:25:00|8426.7|8414.7|8428.1|8416.1|8428.1|8416.1|8426.3|8414.3|0
1660865400000|2022-08-18 23:30:00|8427.6|8415.6|8426.3|8414.3|8427.6|8415.6|8426.3|8414.3|0
1660865700000|2022-08-18 23:35:00|8426.5|8414.5|8425.8|8413.8|8426.7|8414.7|8425.4|8413.4|0
1660866000000|2022-08-18 23:40:00|8425.4|8413.4|8424.5|8412.5|8425.6|8413.6|8424.5|8412.5|0
1660866300000|2022-08-18 23:45:00|8424.9|8412.9|8425.8|8413.8|8425.8|8413.8|8424.5|8412.5|0
1660866600000|2022-08-18 23:50:00|8425.9|8413.9|8427.2|8415.2|8427.2|8415.2|8424.9|8412.9|0
1660866900000|2022-08-18 23:55:00|8427|8415|8429|8417|8429|8417|8426.3|8414.3|0
1660867200000|2022-08-19 00:00:00|8428.5|8416.5|8424.5|8412.5|8431.7|8419.7|8424.5|8412.5|0
1660867500000|2022-08-19 00:05:00|8424.7|8412.7|8422.3|8410.3|8424.7|8412.7|8419.6|8407.6|0
1660867800000|2022-08-19 00:10:00|8422.2|8410.2|8418.9|8406.9|8424|8412|8418.4|8406.4|0
1660868100000|2022-08-19 00:15:00|8419.1|8407.1|8420.1|8408.1|8422.2|8410.2|8415.7|8403.7|0
1660868400000|2022-08-19 00:20:00|8419|8407|8417.9|8405.9|8420.1|8408.1|8415.7|8403.7|0
1660868700000|2022-08-19 00:25:00|8417.8|8405.8|8413.4|8401.4|8417.8|8405.8|8411.2|8399.2|0
1660869000000|2022-08-19 00:30:00|8413.5|8401.5|8413.4|8401.4|8417.8|8405.8|8413.4|8401.4|0
1660869300000|2022-08-19 00:35:00|8414.5|8402.5|8413.4|8401.4|8414.5|8402.5|8411.2|8399.2|0
1660869600000|2022-08-19 00:40:00|8411.3|8399.3|8413.5|8401.5|8413.5|8401.5|8411.3|8399.3|0
1660869900000|2022-08-19 00:45:00|8411.3|8399.3|8413.4|8401.4|8413.5|8401.5|8411.3|8399.3|0
1660870200000|2022-08-19 00:50:00|8413.5|8401.5|8411.3|8399.3|8413.5|8401.5|8411.3|8399.3|0
1660870500000|2022-08-19 00:55:00|8413.5|8401.5|8413.5|8401.5|8415.7|8403.7|8413.5|8401.5|0
1660870800000|2022-08-19 01:00:00|8411.3|8399.3|8411.4|8399.4|8411.4|8399.4|8411.3|8399.3|0
1660871100000|2022-08-19 01:05:00|8411.3|8399.3|8413.5|8401.5|8413.6|8401.6|8411.3|8399.3|0
1660871400000|2022-08-19 01:10:00|8415.7|8403.7|8415.7|8403.7|8415.8|8403.8|8413.5|8401.5|0
1660871700000|2022-08-19 01:15:00|8415.8|8403.8|8410.3|8398.3|8415.8|8403.8|8409.2|8397.2|0
1660872000000|2022-08-19 01:20:00|8411.4|8399.4|8409.2|8397.2|8411.4|8399.4|8409.2|8397.2|0
1660872600000|2022-08-19 01:30:00|8410.3|8398.3|8402.5|8390.5|8411.4|8399.4|8402.5|8390.5|0
1660872900000|2022-08-19 01:35:00|8404.7|8392.7|8404.8|8392.8|8406.9|8394.9|8402.5|8390.5|0
1660873200000|2022-08-19 01:40:00|8404.7|8392.7|8406.9|8394.9|8407|8395|8404.7|8392.7|0
1660873500000|2022-08-19 01:45:00|8407|8395|8407|8395|8409.2|8397.2|8404.7|8392.7|0
1660873800000|2022-08-19 01:50:00|8409.2|8397.2|8411.5|8399.5|8411.5|8399.5|8409.2|8397.2|0
1660874100000|2022-08-19 01:55:00|8411.4|8399.4|8413.6|8401.6|8413.6|8401.6|8411.4|8399.4|0
1660874400000|2022-08-19 02:00:00|8413.7|8401.7|8409.3|8397.3|8413.7|8401.7|8409.3|8397.3|0
1660874700000|2022-08-19 02:05:00|8411.5|8399.5|8409.3|8397.3|8413.7|8401.7|8409.3|8397.3|0
1660875000000|2022-08-19 02:10:00|8409.2|8397.2|8411.5|8399.5|8411.5|8399.5|8407.1|8395.1|0
1660875300000|2022-08-19 02:15:00|8411.4|8399.4|8411.4|8399.4|8413.7|8401.7|8409.3|8397.3|0
1660875600000|2022-08-19 02:20:00|8411.5|8399.5|8409.3|8397.3|8413.7|8401.7|8409.3|8397.3|0
1660875900000|2022-08-19 02:25:00|8411.5|8399.5|8409.3|8397.3|8411.5|8399.5|8409.3|8397.3|0
1660876200000|2022-08-19 02:30:00|8411.5|8399.5|8409.3|8397.3|8411.5|8399.5|8409.3|8397.3|0
1660876500000|2022-08-19 02:35:00|8409.4|8397.4|8413.8|8401.8|8413.8|8401.8|8409.3|8397.3|0
1660876800000|2022-08-19 02:40:00|8412.7|8400.7|8411.6|8399.6|8413.8|8401.8|8411.6|8399.6|0
1660877400000|2022-08-19 02:50:00|8413.8|8401.8|8413.8|8401.8|8416|8404|8413.8|8401.8|0
1660877700000|2022-08-19 02:55:00|8411.6|8399.6|8416|8404|8416|8404|8411.6|8399.6|0
1660878000000|2022-08-19 03:00:00|8416.1|8404.1|8418.2|8406.2|8420.4|8408.4|8416|8404|0
1660878300000|2022-08-19 03:05:00|8416|8404|8418.1|8406.1|8418.2|8406.2|8416|8404|0
1660878600000|2022-08-19 03:10:00|8418.2|8406.2|8416|8404|8418.2|8406.2|8416|8404|0
1660879200000|2022-08-19 03:20:00|8417.1|8405.1|8416.2|8404.2|8418.4|8406.4|8416.2|8404.2|0
1660879500000|2022-08-19 03:25:00|8416.1|8404.1|8413.9|8401.9|8416.2|8404.2|8413.9|8401.9|0
1660879800000|2022-08-19 03:30:00|8411.8|8399.8|8407.3|8395.3|8411.8|8399.8|8407.2|8395.2|0
1660880100000|2022-08-19 03:35:00|8409.5|8397.5|8411.7|8399.7|8411.7|8399.7|8407.3|8395.3|0
1660880400000|2022-08-19 03:40:00|8411.6|8399.6|8411.6|8399.6|8411.7|8399.7|8411.6|8399.6|0
1660880700000|2022-08-19 03:45:00|8411.7|8399.7|8407.3|8395.3|8411.7|8399.7|8407.2|8395.2|0
1660881000000|2022-08-19 03:50:00|8409.4|8397.4|8407.3|8395.3|8409.5|8397.5|8407.3|8395.3|0
1660881300000|2022-08-19 03:55:00|8407.2|8395.2|8405.1|8393.1|8409.4|8397.4|8405.1|8393.1|0
1660881600000|2022-08-19 04:00:00|8405|8393|8405|8393|8407.2|8395.2|8405|8393|0
1660881900000|2022-08-19 04:05:00|8407.2|8395.2|8402.9|8390.9|8407.2|8395.2|8402.8|8390.8|0
1660882200000|2022-08-19 04:10:00|8402.8|8390.8|8405|8393|8405|8393|8402.8|8390.8|0
1660882500000|2022-08-19 04:15:00|8406.1|8394.1|8407.2|8395.2|8407.2|8395.2|8406.1|8394.1|0
1660882800000|2022-08-19 04:20:00|8409.4|8397.4|8409.4|8397.4|8409.4|8397.4|8407.2|8395.2|0
1660883100000|2022-08-19 04:25:00|8407.2|8395.2|8407.2|8395.2|8409.4|8397.4|8407.2|8395.2|0
1660883400000|2022-08-19 04:30:00|8407.3|8395.3|8409.4|8397.4|8409.4|8397.4|8407.2|8395.2|0
1660883700000|2022-08-19 04:35:00|8407.3|8395.3|8402.8|8390.8|8407.3|8395.3|8402.8|8390.8|0
1660884000000|2022-08-19 04:40:00|8402.9|8390.9|8405|8393|8405|8393|8400.6|8388.6|0
1660884300000|2022-08-19 04:45:00|8402.8|8390.8|8402.8|8390.8|8402.8|8390.8|8402.8|8390.8|0
1660884600000|2022-08-19 04:50:00|8405|8393|8408.3|8396.3|8408.3|8396.3|8405|8393|0
1660884900000|2022-08-19 04:55:00|8406.1|8394.1|8406.1|8394.1|8406.1|8394.1|8403.9|8391.9|0
1660885200000|2022-08-19 05:00:00|8407.2|8395.2|8406|8394|8408.3|8396.3|8406|8394|0
1660885500000|2022-08-19 05:05:00|8403.8|8391.8|8406.1|8394.1|8406.1|8394.1|8403.8|8391.8|0
1660885800000|2022-08-19 05:10:00|8403.9|8391.9|8403.9|8391.9|8406.1|8394.1|8403.8|8391.8|0
1660886100000|2022-08-19 05:15:00|8403.8|8391.8|8403.9|8391.9|8406.1|8394.1|8403.8|8391.8|0
1660886400000|2022-08-19 05:20:00|8403.8|8391.8|8403.8|8391.8|8403.8|8391.8|8401.6|8389.6|0
1660886700000|2022-08-19 05:25:00|8401.6|8389.6|8403.8|8391.8|8406|8394|8401.6|8389.6|0
1660887000000|2022-08-19 05:30:00|8401.6|8389.6|8401.6|8389.6|8403.8|8391.8|8399.4|8387.4|0
1660887300000|2022-08-19 05:35:00|8401.5|8389.5|8399.4|8387.4|8401.5|8389.5|8397.1|8385.1|0
1660887600000|2022-08-19 05:40:00|8401.6|8389.6|8401.6|8389.6|8401.6|8389.6|8399.4|8387.4|0
1660887900000|2022-08-19 05:45:00|8400.5|8388.5|8406|8394|8406|8394|8399.4|8387.4|0
1660888200000|2022-08-19 05:50:00|8408.2|8396.2|8406.1|8394.1|8409.4|8397.4|8406.1|8394.1|0
1660888500000|2022-08-19 05:55:00|8407.1|8395.1|8401.7|8389.7|8408.2|8396.2|8401.7|8389.7|0
1660888800000|2022-08-19 06:00:00|8401.6|8389.6|8423.6|8418.6|8429.6|8424.6|8401.6|8389.6|33
1660889100000|2022-08-19 06:05:00|8423.1|8418.1|8421.1|8416.1|8423.1|8418.1|8421.1|8416.1|2
1660889400000|2022-08-19 06:10:00|8419.6|8414.6|8414.6|8409.6|8423.1|8418.1|8410.6|8405.6|25
1660889700000|2022-08-19 06:15:00|8413.1|8408.1|8408.1|8403.1|8414.6|8409.6|8408.1|8403.1|12
1660890000000|2022-08-19 06:20:00|8407.6|8402.6|8408.1|8403.1|8411.6|8406.6|8407.1|8402.1|4
1660890300000|2022-08-19 06:25:00|8408.6|8403.6|8405.1|8400.1|8408.6|8403.6|8404.1|8399.1|12
1660890600000|2022-08-19 06:30:00|8405.6|8400.6|8404.6|8399.6|8408.6|8403.6|8402.1|8397.1|3
1660890900000|2022-08-19 06:35:00|8405.1|8400.1|8398.6|8393.6|8405.1|8400.1|8396.1|8391.1|16
1660891200000|2022-08-19 06:40:00|8399.1|8394.1|8396.6|8391.6|8399.6|8394.6|8389.6|8384.6|17
1660891500000|2022-08-19 06:45:00|8397.1|8392.1|8392.6|8387.6|8397.1|8392.1|8391.6|8386.6|5
1660891800000|2022-08-19 06:50:00|8393.1|8388.1|8396.6|8391.6|8398.1|8393.1|8393.1|8388.1|12
1660892100000|2022-08-19 06:55:00|8397.1|8392.1|8396.6|8391.6|8398.1|8393.1|8391.1|8386.1|27
1660892400000|2022-08-19 07:00:00|8397.1|8392.1|8400.6|8395.6|8410.1|8405.1|8394.6|8389.6|844
1660892700000|2022-08-19 07:05:00|8400.1|8395.1|8405.6|8400.6|8406.1|8401.1|8393.6|8388.6|166
1660893000000|2022-08-19 07:10:00|8405.1|8400.1|8393.6|8388.6|8415.6|8410.6|8393.6|8388.6|156
1660893300000|2022-08-19 07:15:00|8393.1|8388.1|8396.6|8391.6|8398.1|8393.1|8386.6|8381.6|122
1660893600000|2022-08-19 07:20:00|8396.1|8391.1|8405.6|8400.6|8406.6|8401.6|8394.6|8389.6|90
1660893900000|2022-08-19 07:25:00|8405.1|8400.1|8401.6|8396.6|8408.6|8403.6|8395.6|8390.6|83
1660894200000|2022-08-19 07:30:00|8402.6|8397.6|8399.6|8394.6|8405.1|8400.1|8398.6|8393.6|128
1660894500000|2022-08-19 07:35:00|8400.6|8395.6|8403.1|8398.1|8403.6|8398.6|8394.1|8389.1|72
1660894800000|2022-08-19 07:40:00|8402.9|8397.9|8406.4|8401.4|8409.4|8404.4|8402.9|8397.9|30
1660895100000|2022-08-19 07:45:00|8405.9|8400.9|8400.4|8395.4|8406.4|8401.4|8397.4|8392.4|31
1660895400000|2022-08-19 07:50:00|8400.9|8395.9|8391.9|8386.9|8401.4|8396.4|8389.4|8384.4|47
1660895700000|2022-08-19 07:55:00|8392.4|8387.4|8388.9|8383.9|8394.9|8389.9|8388.9|8383.9|57
1660896000000|2022-08-19 08:00:00|8388.4|8383.4|8387.4|8382.4|8394.4|8389.4|8385.9|8380.9|65
1660896300000|2022-08-19 08:05:00|8387.9|8382.9|8377.4|8372.4|8388.9|8383.9|8377.4|8372.4|70
1660896600000|2022-08-19 08:10:00|8377.9|8372.9|8374.4|8369.4|8379.9|8374.9|8373.9|8368.9|58
1660896900000|2022-08-19 08:15:00|8373.9|8368.9|8369.4|8364.4|8376.4|8371.4|8366.4|8361.4|71
1660897200000|2022-08-19 08:20:00|8368.9|8363.9|8362.4|8357.4|8368.9|8363.9|8358.4|8353.4|114
1660897500000|2022-08-19 08:25:00|8362.9|8357.9|8359.4|8354.4|8364.4|8359.4|8356.9|8351.9|68
1660897800000|2022-08-19 08:30:00|8359.9|8354.9|8345.9|8340.9|8360.4|8355.4|8344.9|8339.9|149
1660898100000|2022-08-19 08:35:00|8346.4|8341.4|8347.4|8342.4|8350.9|8345.9|8342.9|8337.9|79
1660898400000|2022-08-19 08:40:00|8346.9|8341.9|8351.4|8346.4|8353.4|8348.4|8344.4|8339.4|31
1660898700000|2022-08-19 08:45:00|8350.9|8345.9|8345.4|8340.4|8357.9|8352.9|8343.4|8338.4|67
1660899000000|2022-08-19 08:50:00|8346.4|8341.4|8347.4|8342.4|8348.9|8343.9|8343.4|8338.4|51
1660899300000|2022-08-19 08:55:00|8347.9|8342.9|8354.4|8349.4|8356.4|8351.4|8344.9|8339.9|35
1660899600000|2022-08-19 09:00:00|8354.9|8349.9|8346.4|8341.4|8356.4|8351.4|8343.4|8338.4|55
1660899900000|2022-08-19 09:05:00|8345.9|8340.9|8342.4|8337.4|8347.4|8342.4|8340.9|8335.9|48
1660900200000|2022-08-19 09:10:00|8341.9|8336.9|8354.4|8349.4|8355.4|8350.4|8340.9|8335.9|97
1660900500000|2022-08-19 09:15:00|8353.9|8348.9|8360.9|8355.9|8366.4|8361.4|8351.4|8346.4|176
1660900800000|2022-08-19 09:20:00|8360.4|8355.4|8353.9|8348.9|8361.4|8356.4|8352.9|8347.9|67
1660901100000|2022-08-19 09:25:00|8354.9|8349.9|8360.4|8355.4|8363.4|8358.4|8352.9|8347.9|102
1660901400000|2022-08-19 09:30:00|8359.9|8354.9|8356.9|8351.9|8362.9|8357.9|8355.4|8350.4|39
1660901700000|2022-08-19 09:35:00|8357.9|8352.9|8363.4|8358.4|8364.4|8359.4|8356.4|8351.4|41
1660902000000|2022-08-19 09:40:00|8362.9|8357.9|8371.4|8366.4|8375.4|8370.4|8362.4|8357.4|90
1660902300000|2022-08-19 09:45:00|8371.9|8366.9|8372.4|8367.4|8381.9|8376.9|8370.9|8365.9|91
1660902600000|2022-08-19 09:50:00|8371.4|8366.4|8364.4|8359.4|8371.9|8366.9|8358.4|8353.4|376
1660902900000|2022-08-19 09:55:00|8363.4|8358.4|8357.4|8352.4|8365.4|8360.4|8354.4|8349.4|155
1660903200000|2022-08-19 10:00:00|8356.9|8351.9|8360.9|8355.9|8365.4|8360.4|8355.4|8350.4|70
1660903500000|2022-08-19 10:05:00|8361.4|8356.4|8356.4|8351.4|8363.4|8358.4|8354.4|8349.4|46
1660903800000|2022-08-19 10:10:00|8355.9|8350.9|8353.9|8348.9|8359.9|8354.9|8350.9|8345.9|25
1660904100000|2022-08-19 10:15:00|8353.4|8348.4|8368.9|8363.9|8369.9|8364.9|8352.9|8347.9|39
1660904400000|2022-08-19 10:20:00|8370.4|8365.4|8364.4|8359.4|8372.4|8367.4|8364.4|8359.4|27
1660904700000|2022-08-19 10:25:00|8363.9|8358.9|8365.4|8360.4|8366.4|8361.4|8359.4|8354.4|78
1660905000000|2022-08-19 10:30:00|8365.9|8360.9|8362.9|8357.9|8366.4|8361.4|8362.4|8357.4|25
1660905300000|2022-08-19 10:35:00|8362.4|8357.4|8351.4|8346.4|8366.4|8361.4|8351.4|8346.4|52
1660905600000|2022-08-19 10:40:00|8352.4|8347.4|8340.9|8335.9|8352.4|8347.4|8340.9|8335.9|54
1660905900000|2022-08-19 10:45:00|8339.4|8334.4|8340.4|8335.4|8342.9|8337.9|8337.9|8332.9|59
1660906200000|2022-08-19 10:50:00|8339.9|8334.9|8339.9|8334.9|8342.9|8337.9|8336.9|8331.9|53
1660906500000|2022-08-19 10:55:00|8340.4|8335.4|8345.4|8340.4|8346.9|8341.9|8337.9|8332.9|26
1660906800000|2022-08-19 11:00:00|8345.9|8340.9|8352.9|8347.9|8354.4|8349.4|8343.4|8338.4|112
1660907100000|2022-08-19 11:05:00|8353.4|8348.4|8355.4|8350.4|8356.4|8351.4|8346.4|8341.4|53
1660907400000|2022-08-19 11:10:00|8355.9|8350.9|8359.4|8354.4|8360.4|8355.4|8353.9|8348.9|105
1660907700000|2022-08-19 11:15:00|8359.9|8354.9|8355.9|8350.9|8362.4|8357.4|8355.9|8350.9|68
1660908000000|2022-08-19 11:20:00|8356.4|8351.4|8364.4|8359.4|8364.4|8359.4|8355.9|8350.9|54
1660908300000|2022-08-19 11:25:00|8364.9|8359.9|8364.4|8359.4|8364.9|8359.9|8359.4|8354.4|24
1660908600000|2022-08-19 11:30:00|8364.9|8359.9|8361.9|8356.9|8367.9|8362.9|8359.9|8354.9|75
1660908900000|2022-08-19 11:35:00|8361.4|8356.4|8366.9|8361.9|8366.9|8361.9|8359.4|8354.4|53
1660909200000|2022-08-19 11:40:00|8365.5|8360.5|8368|8363|8368.5|8363.5|8362|8357|62
1660909500000|2022-08-19 11:45:00|8368.5|8363.5|8366.5|8361.5|8370|8365|8366.5|8361.5|50
1660909800000|2022-08-19 11:50:00|8367|8362|8366|8361|8368|8363|8365|8360|53
1660910100000|2022-08-19 11:55:00|8365.5|8360.5|8375|8370|8375|8370|8363|8358|77
1660910400000|2022-08-19 12:00:00|8374.5|8369.5|8377.5|8372.5|8378|8373|8373|8368|58
1660910700000|2022-08-19 12:05:00|8377|8372|8376|8371|8380|8375|8375.5|8370.5|37
1660911000000|2022-08-19 12:10:00|8376.5|8371.5|8380.5|8375.5|8381|8376|8374|8369|21
1660911300000|2022-08-19 12:15:00|8380|8375|8378|8373|8381.5|8376.5|8376.5|8371.5|146
1660911600000|2022-08-19 12:20:00|8378.5|8373.5|8370|8365|8379|8374|8368|8363|34
1660911900000|2022-08-19 12:25:00|8369.5|8364.5|8371.5|8366.5|8372.5|8367.5|8368.5|8363.5|29
1660912200000|2022-08-19 12:30:00|8371|8366|8369|8364|8371.5|8366.5|8365.5|8360.5|28
1660912500000|2022-08-19 12:35:00|8369.5|8364.5|8374.5|8369.5|8375|8370|8369.5|8364.5|16
1660912800000|2022-08-19 12:40:00|8375.5|8370.5|8367|8362|8375.5|8370.5|8366.5|8361.5|62
1660913100000|2022-08-19 12:45:00|8367.5|8362.5|8369.5|8364.5|8371.5|8366.5|8366.5|8361.5|47
1660913400000|2022-08-19 12:50:00|8369|8364|8371.5|8366.5|8375|8370|8368.5|8363.5|26
1660913700000|2022-08-19 12:55:00|8372.5|8367.5|8363.5|8358.5|8374.5|8369.5|8362|8357|51
1660914000000|2022-08-19 13:00:00|8363|8358|8358|8353|8364.5|8359.5|8358|8353|61
1660914300000|2022-08-19 13:05:00|8358.5|8353.5|8364|8359|8364|8359|8358.5|8353.5|45
1660914600000|2022-08-19 13:10:00|8364.5|8359.5|8364|8359|8366.5|8361.5|8362|8357|40
1660914900000|2022-08-19 13:15:00|8363.5|8358.5|8362|8357|8363.5|8358.5|8358.5|8353.5|99
1660915200000|2022-08-19 13:20:00|8361.5|8356.5|8369|8364|8370.5|8365.5|8361.5|8356.5|31
1660915500000|2022-08-19 13:25:00|8369.5|8364.5|8368|8363|8370|8365|8366|8361|31
1660915800000|2022-08-19 13:30:00|8368.5|8363.5|8368|8363|8372|8367|8366.5|8361.5|51
1660916100000|2022-08-19 13:35:00|8367.5|8362.5|8369|8364|8374.5|8369.5|8367|8362|61
1660916400000|2022-08-19 13:40:00|8368.5|8363.5|8359|8354|8370.5|8365.5|8357|8352|61
1660916700000|2022-08-19 13:45:00|8358.5|8353.5|8354|8349|8360.5|8355.5|8350|8345|97
1660917000000|2022-08-19 13:50:00|8354.5|8349.5|8349|8344|8355|8350|8348|8343|48
1660917300000|2022-08-19 13:55:00|8349.5|8344.5|8352|8347|8354|8349|8346.5|8341.5|52
1660917600000|2022-08-19 14:00:00|8351|8346|8357|8352|8358.5|8353.5|8350|8345|53
1660917900000|2022-08-19 14:05:00|8357.5|8352.5|8352|8347|8359.5|8354.5|8351.5|8346.5|67
1660918200000|2022-08-19 14:10:00|8352.7|8347.7|8347.7|8342.7|8355.2|8350.2|8347.7|8342.7|62
1660918500000|2022-08-19 14:15:00|8346.7|8341.7|8341.7|8336.7|8346.7|8341.7|8335.7|8330.7|233
1660918800000|2022-08-19 14:20:00|8342.2|8337.2|8339.2|8334.2|8346.7|8341.7|8337.2|8332.2|93
1660919100000|2022-08-19 14:25:00|8339.7|8334.7|8343.7|8338.7|8344.7|8339.7|8335.7|8330.7|133
1660919400000|2022-08-19 14:30:00|8343.2|8338.2|8344.2|8339.2|8347.7|8342.7|8340.7|8335.7|116
1660919700000|2022-08-19 14:35:00|8343.2|8338.2|8341.7|8336.7|8345.7|8340.7|8339.7|8334.7|133
1660920000000|2022-08-19 14:40:00|8340.2|8335.2|8346.7|8341.7|8347.2|8342.2|8333.7|8328.7|188
1660920300000|2022-08-19 14:45:00|8345.7|8340.7|8353.7|8348.7|8354.2|8349.2|8345.7|8340.7|163
1660920600000|2022-08-19 14:50:00|8353.2|8348.2|8346.7|8341.7|8354.2|8349.2|8346.7|8341.7|121
1660920900000|2022-08-19 14:55:00|8346.2|8341.2|8335.2|8330.2|8347.7|8342.7|8333.7|8328.7|124
1660921200000|2022-08-19 15:00:00|8334.7|8329.7|8340.7|8335.7|8342.2|8337.2|8334.7|8329.7|110
1660921500000|2022-08-19 15:05:00|8340.2|8335.2|8333.2|8328.2|8341.7|8336.7|8332.7|8327.7|94
1660921800000|2022-08-19 15:10:00|8333.7|8328.7|8327.2|8322.2|8335.2|8330.2|8327.2|8322.2|148
1660922100000|2022-08-19 15:15:00|8326.7|8321.7|8331.7|8326.7|8331.7|8326.7|8326.2|8321.2|89
1660922400000|2022-08-19 15:20:00|8331.2|8326.2|8326.7|8321.7|8331.2|8326.2|8324.2|8319.2|223
1660922700000|2022-08-19 15:25:00|8326.2|8321.2|8326.7|8321.7|8328.7|8323.7|8324.7|8319.7|267
1660923000000|2022-08-19 15:30:00|8327.7|8320.7|8339.7|8332.7|8341.7|8335.7|8326.7|8320.7|580
1660923300000|2022-08-19 15:35:00|8340.7|8333.7|8337.7|8331.7|8345.7|8339.7|8335.7|8329.7|183
1660923600000|2022-08-19 15:40:00|8336.7|8330.7|8335.7|8329.7|8341.7|8334.7|8334.7|8328.7|29
1660923900000|2022-08-19 15:45:00|8336.7|8330.7|8337.7|8330.7|8340.7|8333.7|8335.7|8329.7|51
1660924200000|2022-08-19 15:50:00|8339.7|8331.7|8329.7|8322.7|8339.7|8333.7|8327.7|8321.7|96
1660924500000|2022-08-19 15:55:00|8330.7|8323.7|8331.7|8324.7|8333.7|8327.7|8329.7|8323.7|44
1660924800000|2022-08-19 16:00:00|8330.7|8325.7|8329.7|8322.7|8333.7|8326.7|8329.7|8322.7|24
1660925100000|2022-08-19 16:05:00|8331.7|8323.7|8328.7|8321.7|8332.7|8326.7|8327.7|8319.7|19
1660925400000|2022-08-19 16:10:00|8329.7|8322.7|8331.7|8325.7|8331.7|8325.7|8329.7|8322.7|6
1660925700000|2022-08-19 16:15:00|8332.7|8324.7|8336.7|8329.7|8336.7|8330.7|8332.7|8324.7|16
1660926000000|2022-08-19 16:20:00|8337.7|8330.7|8337.7|8330.7|8338.7|8332.7|8336.7|8329.7|9
1660926300000|2022-08-19 16:25:00|8336.7|8329.7|8335.7|8328.7|8337.7|8330.7|8333.7|8327.7|9
1660926600000|2022-08-19 16:30:00|8336.7|8329.7|8337.7|8330.7|8337.7|8330.7|8333.7|8326.7|3
1660926900000|2022-08-19 16:35:00|8338.7|8331.7|8342.7|8335.7|8342.7|8335.7|8337.7|8329.7|6
1660927200000|2022-08-19 16:40:00|8341.7|8336.7|8343.7|8336.7|8345.7|8338.7|8341.7|8336.7|24
1660927500000|2022-08-19 16:45:00|8342.7|8335.7|8342.7|8335.7|8344.7|8337.7|8341.7|8334.7|11
1660927800000|2022-08-19 16:50:00|8343.7|8336.7|8345.7|8338.7|8345.7|8338.7|8343.7|8336.7|3
1660928100000|2022-08-19 16:55:00|8346.7|8339.7|8348.7|8341.7|8350.7|8343.7|8346.7|8338.7|12
1660928400000|2022-08-19 17:00:00|8346.7|8339.7|8347.7|8340.7|8349.7|8342.7|8345.7|8337.7|6
1660928700000|2022-08-19 17:05:00|8349.7|8339.7|8346.7|8339.7|8349.7|8342.7|8344.7|8337.7|5
1660929000000|2022-08-19 17:10:00|8348.7|8338.7|8342.7|8335.7|8348.7|8341.7|8342.7|8335.7|11
1660929300000|2022-08-19 17:15:00|8343.7|8336.7|8342.7|8334.7|8344.7|8337.7|8341.7|8334.7|2
1660929600000|2022-08-19 17:20:00|8341.7|8332.7|8341.7|8333.7|8343.7|8335.7|8339.7|8331.7|2
1660929900000|2022-08-19 17:25:00|8342.7|8334.7|8339.7|8332.7|8342.7|8334.7|8338.7|8331.7|2
1660930200000|2022-08-19 17:30:00|8338.7|8330.7|8334.7|8326.7|8338.7|8330.7|8328.7|8322.7|14
1660930500000|2022-08-19 17:35:00|8333.7|8325.7|8331.7|8323.7|8334.7|8326.7|8331.7|8323.7|8
1660930800000|2022-08-19 17:40:00|8333.7|8324.7|8333.7|8325.7|8333.7|8325.7|8333.7|8324.7|1
1660931100000|2022-08-19 17:45:00|8334.7|8326.7|8334.7|8327.7|8336.7|8329.7|8334.7|8326.7|4
1660931400000|2022-08-19 17:50:00|8335.7|8328.7|8342.7|8334.7|8342.7|8336.7|8335.7|8328.7|18
1660931700000|2022-08-19 17:55:00|8341.7|8328.7|8347.2|8335.2|8347.2|8338.2|8338.7|8328.7|15
1660932000000|2022-08-19 18:00:00|8345|8333|8347.1|8335.1|8349.4|8337.4|8342.7|8330.7|0
1660932300000|2022-08-19 18:05:00|8347.2|8335.2|8347.1|8335.1|8349.4|8337.4|8344.9|8332.9|0
1660932600000|2022-08-19 18:10:00|8344.9|8332.9|8338.1|8326.1|8347.1|8335.1|8338.1|8326.1|0
1660932900000|2022-08-19 18:15:00|8335.9|8323.9|8338|8326|8338.1|8326.1|8335.8|8323.8|0
1660933200000|2022-08-19 18:20:00|8335.8|8323.8|8338.1|8326.1|8338.2|8326.2|8335.8|8323.8|0
1660933500000|2022-08-19 18:25:00|8338.2|8326.2|8340.4|8328.4|8342.6|8330.6|8335.9|8323.9|0
1660933800000|2022-08-19 18:30:00|8340.3|8328.3|8340.4|8328.4|8340.5|8328.5|8338.1|8326.1|0
1660934100000|2022-08-19 18:35:00|8340.3|8328.3|8335.9|8323.9|8340.4|8328.4|8335.9|8323.9|0
1660934400000|2022-08-19 18:40:00|8335.8|8323.8|8338.1|8326.1|8338.1|8326.1|8333.6|8321.6|0
1660934700000|2022-08-19 18:45:00|8335.9|8323.9|8337.7|8325.7|8340.4|8328.4|8335.8|8323.8|0
1660935000000|2022-08-19 18:50:00|8335.5|8323.5|8331|8319|8335.5|8323.5|8330.9|8318.9|0
1660935300000|2022-08-19 18:55:00|8333.2|8321.2|8330.9|8318.9|8333.2|8321.2|8328.6|8316.6|0
1660935600000|2022-08-19 19:00:00|8331|8319|8322.2|8310.2|8333.1|8321.1|8322.1|8310.1|0
1660935900000|2022-08-19 19:05:00|8322.1|8310.1|8319.9|8307.9|8322.2|8310.2|8317.7|8305.7|0
1660936200000|2022-08-19 19:10:00|8320|8308|8331.3|8319.3|8333.5|8321.5|8320|8308|0
1660936500000|2022-08-19 19:15:00|8331.2|8319.2|8333.4|8321.4|8335.8|8323.8|8331.2|8319.2|0
1660936800000|2022-08-19 19:20:00|8333.5|8321.5|8333.5|8321.5|8335.7|8323.7|8331.2|8319.2|0
1660937100000|2022-08-19 19:25:00|8333.4|8321.4|8335.7|8323.7|8335.7|8323.7|8333.4|8321.4|0
1660937400000|2022-08-19 19:30:00|8333.5|8321.5|8333.5|8321.5|8338|8326|8333.4|8321.4|0
1660937700000|2022-08-19 19:35:00|8333.4|8321.4|8333.5|8321.5|8335.7|8323.7|8331.2|8319.2|0
1660938000000|2022-08-19 19:40:00|8333.4|8321.4|8331.4|8319.4|8335.7|8323.7|8329|8317|0
1660938300000|2022-08-19 19:45:00|8333.5|8321.5|8331.3|8319.3|8333.6|8321.6|8326.8|8314.8|0
1660938600000|2022-08-19 19:50:00|8331.4|8319.4|8329.2|8317.2|8336|8324|8329.1|8317.1|0
1660938900000|2022-08-19 19:55:00|8330.3|8318.3|8333.4|8321.4|8338|8326|8329.2|8317.2|0
1660939200000|2022-08-19 20:00:00|8332.5|8320.5|8333.9|8321.9|8335.2|8323.2|8331.6|8319.6|0
1660939500000|2022-08-19 20:05:00|8334.3|8322.3|8335.7|8323.7|8335.7|8323.7|8333|8321|0
1660939800000|2022-08-19 20:10:00|8335.2|8323.2|8334.3|8322.3|8335.7|8323.7|8332.5|8320.5|0
1660940100000|2022-08-19 20:15:00|8333.9|8321.9|8333.4|8321.4|8334.3|8322.3|8333.4|8321.4|0
1660940400000|2022-08-19 20:20:00|8333.5|8321.5|8332.5|8320.5|8334.3|8322.3|8332.5|8320.5|0
1660940700000|2022-08-19 20:25:00|8331.6|8319.6|8331.6|8319.6|8332.1|8320.1|8330.8|8318.8|0
1660941000000|2022-08-19 20:30:00|8331.7|8319.7|8329.9|8317.9|8332.1|8320.1|8329.9|8317.9|0
1660941300000|2022-08-19 20:35:00|8330.3|8318.3|8330.8|8318.8|8331.6|8319.6|8329.9|8317.9|0
1660941600000|2022-08-19 20:40:00|8331.2|8319.2|8330.3|8318.3|8331.2|8319.2|8329.9|8317.9|0
1660941900000|2022-08-19 20:45:00|8330.8|8318.8|8330.8|8318.8|8331.2|8319.2|8330.1|8318.1|0
1660942200000|2022-08-19 20:50:00|8330.7|8318.7|8330.3|8318.3|8330.8|8318.8|8329.9|8317.9|0
1660942500000|2022-08-19 20:55:00|8330.8|8318.8|8330.1|8318.1|8331.2|8319.2|8329.6|8317.6|0
1661119200000|2022-08-21 22:00:00|8307.5|8295.5|8308.6|8296.6|8311|8299|8305.4|8293.4|0
1661119500000|2022-08-21 22:05:00|8308.8|8296.8|8307.7|8295.7|8309.5|8297.5|8304.1|8292.1|0
1661119800000|2022-08-21 22:10:00|8308.1|8296.1|8309.7|8297.7|8310.4|8298.4|8306.8|8294.8|0
1661120100000|2022-08-21 22:15:00|8310.4|8298.4|8308.6|8296.6|8311.3|8299.3|8306.3|8294.3|0
1661120400000|2022-08-21 22:20:00|8309|8297|8308.1|8296.1|8309.5|8297.5|8307.7|8295.7|0
1661120700000|2022-08-21 22:25:00|8308.6|8296.6|8312.2|8300.2|8313.1|8301.1|8308.3|8296.3|0
1661121000000|2022-08-21 22:30:00|8312.4|8300.4|8312.2|8300.2|8314.9|8302.9|8312.2|8300.2|0
1661121300000|2022-08-21 22:35:00|8311.9|8299.9|8310.4|8298.4|8312.6|8300.6|8309.5|8297.5|0
1661121600000|2022-08-21 22:40:00|8310.8|8298.8|8312.2|8300.2|8312.6|8300.6|8310.8|8298.8|0
1661121900000|2022-08-21 22:45:00|8311.9|8299.9|8312.6|8300.6|8313.1|8301.1|8311.3|8299.3|0
1661122200000|2022-08-21 22:50:00|8313.1|8301.1|8313.5|8301.5|8314|8302|8313.1|8301.1|0
1661122500000|2022-08-21 22:55:00|8314|8302|8310.8|8298.8|8314.4|8302.4|8310.3|8298.3|0
1661122800000|2022-08-21 23:00:00|8310.6|8298.6|8311.7|8299.7|8312.1|8300.1|8309.9|8297.9|0
1661123100000|2022-08-21 23:05:00|8311.2|8299.2|8311.9|8299.9|8313|8301|8311.2|8299.2|0
1661123400000|2022-08-21 23:10:00|8311.7|8299.7|8309.9|8297.9|8313|8301|8309|8297|0
1661123700000|2022-08-21 23:15:00|8310.3|8298.3|8311.2|8299.2|8311.7|8299.7|8309.7|8297.7|0
1661124000000|2022-08-21 23:20:00|8311|8299|8307.7|8295.7|8311.2|8299.2|8307.7|8295.7|0
1661124300000|2022-08-21 23:25:00|8307.6|8295.6|8305.4|8293.4|8307.6|8295.6|8303.6|8291.6|0
1661124600000|2022-08-21 23:30:00|8305|8293|8306.8|8294.8|8307|8295|8302.7|8290.7|0
1661124900000|2022-08-21 23:35:00|8306.5|8294.5|8304.1|8292.1|8306.8|8294.8|8303.2|8291.2|0
1661125200000|2022-08-21 23:40:00|8303.8|8291.8|8303.6|8291.6|8306.3|8294.3|8302.3|8290.3|0
1661125500000|2022-08-21 23:45:00|8303.2|8291.2|8299.1|8287.1|8303.6|8291.6|8298.7|8286.7|0
1661125800000|2022-08-21 23:50:00|8298.9|8286.9|8297.3|8285.3|8301.2|8289.2|8297.1|8285.1|0
1661126100000|2022-08-21 23:55:00|8297.1|8285.1|8298|8286|8298.5|8286.5|8294.2|8282.2|0
1661126400000|2022-08-22 00:00:00|8298.5|8286.5|8296.9|8284.9|8299.4|8287.4|8292.8|8280.8|0
1661126700000|2022-08-22 00:05:00|8297.1|8285.1|8298|8286|8298.9|8286.9|8296.4|8284.4|0
1661127000000|2022-08-22 00:10:00|8298.5|8286.5|8301.2|8289.2|8302.3|8290.3|8296|8284|0
1661127300000|2022-08-22 00:15:00|8301.4|8289.4|8307.4|8295.4|8311.8|8299.8|8301.2|8289.2|0
1661127600000|2022-08-22 00:20:00|8308.5|8296.5|8307.3|8295.3|8309.6|8297.6|8307.3|8295.3|0
1661127900000|2022-08-22 00:25:00|8305.1|8293.1|8301.8|8289.8|8305.1|8293.1|8300.7|8288.7|0
1661128200000|2022-08-22 00:30:00|8302.9|8290.9|8303|8291|8303.1|8291.1|8298.5|8286.5|0
1661128500000|2022-08-22 00:35:00|8303.1|8291.1|8309.6|8297.6|8311.8|8299.8|8303|8291|0
1661128800000|2022-08-22 00:40:00|8309.5|8297.5|8309.6|8297.6|8311.7|8299.7|8307.3|8295.3|0
1661129100000|2022-08-22 00:45:00|8309.5|8297.5|8309.5|8297.5|8309.6|8297.6|8307.3|8295.3|0
1661129400000|2022-08-22 00:50:00|8309.4|8297.4|8309.9|8297.9|8309.9|8297.9|8309.4|8297.4|0
1661129700000|2022-08-22 00:55:00|8309.8|8297.8|8301.1|8289.1|8309.9|8297.9|8301|8289|0
1661130000000|2022-08-22 01:00:00|8308.9|8296.9|8308.9|8296.9|8311.1|8299.1|8308.9|8296.9|0
1661130300000|2022-08-22 01:05:00|8311.1|8299.1|8308.8|8296.8|8311.1|8299.1|8306.6|8294.6|0
1661130600000|2022-08-22 01:10:00|8308.9|8296.9|8311.1|8299.1|8311.1|8299.1|8308.8|8296.8|0
1661130900000|2022-08-22 01:15:00|8305.5|8293.5|8305.5|8293.5|8305.5|8293.5|8303.3|8291.3|0
1661131200000|2022-08-22 01:20:00|8305.6|8293.6|8307.8|8295.8|8312.2|8300.2|8305.5|8293.5|0
1661131500000|2022-08-22 01:25:00|8308.9|8296.9|8312.2|8300.2|8314.4|8302.4|8307.8|8295.8|0
1661131800000|2022-08-22 01:30:00|8313.3|8301.3|8316.6|8304.6|8316.6|8304.6|8312.2|8300.2|0
1661132100000|2022-08-22 01:35:00|8314.4|8302.4|8316.6|8304.6|8317.7|8305.7|8314.4|8302.4|0
1661132400000|2022-08-22 01:40:00|8314.4|8302.4|8314.4|8302.4|8316.7|8304.7|8314.4|8302.4|0
1661132700000|2022-08-22 01:45:00|8314.5|8302.5|8312.2|8300.2|8314.5|8302.5|8312.2|8300.2|0
1661133000000|2022-08-22 01:50:00|8312.3|8300.3|8312.2|8300.2|8314.4|8302.4|8310|8298|0
1661133300000|2022-08-22 01:55:00|8312.3|8300.3|8312.2|8300.2|8312.3|8300.3|8312.2|8300.2|0
1661133600000|2022-08-22 02:00:00|8310|8298|8312.3|8300.3|8312.3|8300.3|8310|8298|0
1661133900000|2022-08-22 02:05:00|8314.4|8302.4|8315.6|8303.6|8316.7|8304.7|8312.3|8300.3|0
1661134200000|2022-08-22 02:10:00|8314.5|8302.5|8314.4|8302.4|8316.7|8304.7|8314.4|8302.4|0
1661134500000|2022-08-22 02:15:00|8316.6|8304.6|8316.6|8304.6|8316.6|8304.6|8314.4|8302.4|0
1661134800000|2022-08-22 02:20:00|8316.7|8304.7|8318.8|8306.8|8321|8309|8316.7|8304.7|0
1661135100000|2022-08-22 02:25:00|8318.9|8306.9|8318.8|8306.8|8323.2|8311.2|8318.8|8306.8|0
1661135400000|2022-08-22 02:30:00|8321|8309|8323.2|8311.2|8323.2|8311.2|8320.9|8308.9|0
1661135700000|2022-08-22 02:35:00|8321|8309|8323.2|8311.2|8323.2|8311.2|8321|8309|0
1661136000000|2022-08-22 02:40:00|8321|8309|8323.1|8311.1|8323.2|8311.2|8321|8309|0
1661136300000|2022-08-22 02:45:00|8323.2|8311.2|8327.6|8315.6|8327.6|8315.6|8323.1|8311.1|0
1661136600000|2022-08-22 02:50:00|8329.8|8317.8|8332.2|8320.2|8334.3|8322.3|8327.6|8315.6|0
1661136900000|2022-08-22 02:55:00|8334.4|8322.4|8334.4|8322.4|8336.5|8324.5|8332.1|8320.1|0
1661137200000|2022-08-22 03:00:00|8334.3|8322.3|8329.9|8317.9|8334.3|8322.3|8329.9|8317.9|0
1661137500000|2022-08-22 03:05:00|8327.7|8315.7|8327.8|8315.8|8329.9|8317.9|8327.7|8315.7|0
1661137800000|2022-08-22 03:10:00|8329.9|8317.9|8327.7|8315.7|8329.9|8317.9|8327.7|8315.7|0
1661138400000|2022-08-22 03:20:00|8327.6|8315.6|8327.7|8315.7|8327.7|8315.7|8327.6|8315.6|0
1661138700000|2022-08-22 03:25:00|8327.6|8315.6|8327.7|8315.7|8327.7|8315.7|8325.5|8313.5|0
1661139000000|2022-08-22 03:30:00|8325.5|8313.5|8323.2|8311.2|8325.5|8313.5|8323.2|8311.2|0
1661139300000|2022-08-22 03:35:00|8323.3|8311.3|8323.2|8311.2|8325.4|8313.4|8323.2|8311.2|0
1661139600000|2022-08-22 03:40:00|8323.3|8311.3|8323.2|8311.2|8323.3|8311.3|8323.2|8311.2|0
1661139900000|2022-08-22 03:45:00|8321|8309|8321.1|8309.1|8323.2|8311.2|8321|8309|0
1661140200000|2022-08-22 03:50:00|8321|8309|8321|8309|8321.1|8309.1|8321|8309|0
1661140500000|2022-08-22 03:55:00|8323.2|8311.2|8323.2|8311.2|8323.2|8311.2|8323.2|8311.2|0
1661140800000|2022-08-22 04:00:00|8321|8309|8321|8309|8321|8309|8321|8309|0
1661141100000|2022-08-22 04:05:00|8318.8|8306.8|8318.8|8306.8|8318.8|8306.8|8318.8|8306.8|0
1661141700000|2022-08-22 04:15:00|8318.7|8306.7|8318.8|8306.8|8318.8|8306.8|8316.6|8304.6|0
1661142000000|2022-08-22 04:20:00|8321|8309|8321|8309|8321|8309|8318.8|8306.8|0
1661142300000|2022-08-22 04:25:00|8318.8|8306.8|8318.8|8306.8|8318.8|8306.8|8318.7|8306.7|0
1661142600000|2022-08-22 04:30:00|8318.7|8306.7|8318.7|8306.7|8318.8|8306.8|8318.7|8306.7|0
1661143200000|2022-08-22 04:40:00|8316.6|8304.6|8314.4|8302.4|8316.6|8304.6|8314.4|8302.4|0
1661143500000|2022-08-22 04:45:00|8316.5|8304.5|8312.1|8300.1|8316.5|8304.5|8312.1|8300.1|0
1661143800000|2022-08-22 04:50:00|8312.2|8300.2|8312.1|8300.1|8312.2|8300.2|8309.9|8297.9|0
1661144100000|2022-08-22 04:55:00|8309.9|8297.9|8312.1|8300.1|8312.2|8300.2|8309.9|8297.9|0
1661144400000|2022-08-22 05:00:00|8312.2|8300.2|8312.1|8300.1|8314.4|8302.4|8312.1|8300.1|0
1661144700000|2022-08-22 05:05:00|8309.9|8297.9|8312.2|8300.2|8312.2|8300.2|8309.9|8297.9|0
1661145000000|2022-08-22 05:10:00|8312.3|8300.3|8310|8298|8312.3|8300.3|8307.8|8295.8|0
1661145300000|2022-08-22 05:15:00|8311.1|8299.1|8316.7|8304.7|8316.7|8304.7|8310|8298|0
1661145600000|2022-08-22 05:20:00|8318.9|8306.9|8314.5|8302.5|8318.9|8306.9|8314.5|8302.5|0
1661145900000|2022-08-22 05:25:00|8314.4|8302.4|8318.8|8306.8|8318.8|8306.8|8314.4|8302.4|0
1661146200000|2022-08-22 05:30:00|8317.7|8305.7|8316.6|8304.6|8321|8309|8316.6|8304.6|0
1661146500000|2022-08-22 05:35:00|8314.4|8302.4|8312.2|8300.2|8314.4|8302.4|8312.2|8300.2|0
1661146800000|2022-08-22 05:40:00|8313.3|8301.3|8310|8298|8314.4|8302.4|8310|8298|0
1661147100000|2022-08-22 05:45:00|8312.2|8300.2|8305.6|8293.6|8312.2|8300.2|8305.6|8293.6|0
1661147400000|2022-08-22 05:50:00|8305.7|8293.7|8305.6|8293.6|8305.7|8293.7|8305.6|8293.6|0
1661147700000|2022-08-22 05:55:00|8305.7|8293.7|8303.5|8291.5|8305.7|8293.7|8303.4|8291.4|0
1661148000000|2022-08-22 06:00:00|8305.6|8293.6|8312.2|8307.2|8318.7|8313.7|8305.6|8293.6|69
1661148300000|2022-08-22 06:05:00|8312.7|8307.7|8308.2|8303.2|8314.2|8309.2|8307.7|8302.7|50
1661148600000|2022-08-22 06:10:00|8307.7|8302.7|8312.2|8307.2|8313.7|8308.7|8307.2|8302.2|34
1661148900000|2022-08-22 06:15:00|8312.7|8307.7|8321.2|8316.2|8321.2|8316.2|8308.2|8303.2|17
1661149200000|2022-08-22 06:20:00|8321.7|8316.7|8317.7|8312.7|8322.7|8317.7|8315.2|8310.2|45
1661149500000|2022-08-22 06:25:00|8317.2|8312.2|8308.7|8303.7|8318.2|8313.2|8307.7|8302.7|31
1661149800000|2022-08-22 06:30:00|8307.7|8302.7|8296.2|8291.2|8311.2|8306.2|8296.2|8291.2|59
1661150100000|2022-08-22 06:35:00|8297.2|8292.2|8295.2|8290.2|8300.7|8295.7|8291.7|8286.7|15
1661150400000|2022-08-22 06:40:00|8295.7|8290.7|8295.7|8290.7|8299.2|8294.2|8294.7|8289.7|17
1661150700000|2022-08-22 06:45:00|8295.2|8290.2|8297.2|8292.2|8298.2|8293.2|8290.7|8285.7|26
1661151000000|2022-08-22 06:50:00|8296.7|8291.7|8296.2|8291.2|8298.2|8293.2|8294.2|8289.2|30
1661151300000|2022-08-22 06:55:00|8296.7|8291.7|8302.2|8297.2|8303.7|8298.7|8296.2|8291.2|48
1661151600000|2022-08-22 07:00:00|8301.2|8296.2|8286.7|8281.7|8301.2|8296.2|8282.2|8277.2|588
1661151900000|2022-08-22 07:05:00|8287.7|8282.7|8285.7|8280.7|8304.7|8299.7|8280.7|8275.7|319
1661152200000|2022-08-22 07:10:00|8286.2|8281.2|8290.2|8285.2|8299.2|8294.2|8286.2|8281.2|208
1661152500000|2022-08-22 07:15:00|8289.7|8284.7|8283.2|8278.2|8293.7|8288.7|8280.7|8275.7|107
1661152800000|2022-08-22 07:20:00|8282.7|8277.7|8284.7|8279.7|8287.2|8282.2|8278.7|8273.7|78
1661153100000|2022-08-22 07:25:00|8284.2|8279.2|8270.2|8265.2|8286.7|8281.7|8265.2|8260.2|341
1661153400000|2022-08-22 07:30:00|8271.7|8266.7|8259.7|8254.7|8271.7|8266.7|8256.7|8251.7|175
1661153700000|2022-08-22 07:35:00|8259.2|8254.2|8252.7|8247.7|8261.2|8256.2|8250.7|8245.7|162
1661154000000|2022-08-22 07:40:00|8253.3|8248.3|8252.8|8247.8|8258.3|8253.3|8251.3|8246.3|68
1661154300000|2022-08-22 07:45:00|8252.3|8247.3|8247.3|8242.3|8256.8|8251.8|8247.3|8242.3|177
1661154600000|2022-08-22 07:50:00|8246.8|8241.8|8242.3|8237.3|8247.3|8242.3|8237.3|8232.3|110
1661154900000|2022-08-22 07:55:00|8241.8|8236.8|8237.3|8232.3|8246.3|8241.3|8233.8|8228.8|114
1661155200000|2022-08-22 08:00:00|8238.3|8233.3|8234.8|8229.8|8242.3|8237.3|8232.8|8227.8|104
1661155500000|2022-08-22 08:05:00|8234.3|8229.3|8234.3|8229.3|8238.8|8233.8|8227.3|8222.3|123
1661155800000|2022-08-22 08:10:00|8234.8|8229.8|8226.8|8221.8|8235.3|8230.3|8223.8|8218.8|91
1661156100000|2022-08-22 08:15:00|8226.3|8221.3|8221.3|8216.3|8228.8|8223.8|8218.3|8213.3|129
1661156400000|2022-08-22 08:20:00|8220.8|8215.8|8216.3|8211.3|8228.8|8223.8|8215.3|8210.3|263
1661156700000|2022-08-22 08:25:00|8216.8|8211.8|8229.8|8224.8|8230.8|8225.8|8216.8|8211.8|81
1661157000000|2022-08-22 08:30:00|8230.3|8225.3|8221.3|8216.3|8236.3|8231.3|8218.8|8213.8|195
1661157300000|2022-08-22 08:35:00|8220.8|8215.8|8232.3|8227.3|8232.8|8227.8|8220.3|8215.3|101
1661157600000|2022-08-22 08:40:00|8231.8|8226.8|8230.8|8225.8|8233.8|8228.8|8226.8|8221.8|100
1661157900000|2022-08-22 08:45:00|8230.3|8225.3|8237.8|8232.8|8239.3|8234.3|8229.3|8224.3|72
1661158200000|2022-08-22 08:50:00|8238.3|8233.3|8245.3|8240.3|8247.3|8242.3|8237.8|8232.8|84
1661158500000|2022-08-22 08:55:00|8244.8|8239.8|8244.3|8239.3|8255.8|8250.8|8243.3|8238.3|100
1661158800000|2022-08-22 09:00:00|8243.8|8238.8|8244.3|8239.3|8245.8|8240.8|8240.3|8235.3|24
1661159100000|2022-08-22 09:05:00|8243.8|8238.8|8245.3|8240.3|8247.3|8242.3|8241.3|8236.3|34
1661159400000|2022-08-22 09:10:00|8245.8|8240.8|8246.8|8241.8|8248.8|8243.8|8242.8|8237.8|47
1661159700000|2022-08-22 09:15:00|8245.8|8240.8|8256.8|8251.8|8258.8|8253.8|8245.8|8240.8|78
1661160000000|2022-08-22 09:20:00|8257.3|8252.3|8249.3|8244.3|8257.3|8252.3|8245.8|8240.8|64
1661160300000|2022-08-22 09:25:00|8249.8|8244.8|8252.8|8247.8|8253.8|8248.8|8245.8|8240.8|36
1661160600000|2022-08-22 09:30:00|8252.3|8247.3|8242.8|8237.8|8252.8|8247.8|8241.8|8236.8|85
1661160900000|2022-08-22 09:35:00|8242.3|8237.3|8237.8|8232.8|8244.8|8239.8|8237.8|8232.8|72
1661161200000|2022-08-22 09:40:00|8238.3|8233.3|8242.3|8237.3|8242.8|8237.8|8237.8|8232.8|86
1661161500000|2022-08-22 09:45:00|8242.8|8237.8|8251.3|8246.3|8251.8|8246.8|8241.3|8236.3|50
1661161800000|2022-08-22 09:50:00|8251.8|8246.8|8261.8|8256.8|8261.8|8256.8|8251.3|8246.3|56
1661162100000|2022-08-22 09:55:00|8261.3|8256.3|8257.8|8252.8|8263.8|8258.8|8257.3|8252.3|35
1661162400000|2022-08-22 10:00:00|8257.3|8252.3|8253.8|8248.8|8262.3|8257.3|8253.3|8248.3|38
1661162700000|2022-08-22 10:05:00|8253.3|8248.3|8259.3|8254.3|8260.8|8255.8|8253.3|8248.3|53
1661163000000|2022-08-22 10:10:00|8259.8|8254.8|8266.3|8261.3|8273.3|8268.3|8259.8|8254.8|90
1661163300000|2022-08-22 10:15:00|8266.8|8261.8|8275.3|8270.3|8276.8|8271.8|8266.3|8261.3|62
1661163600000|2022-08-22 10:20:00|8274.8|8269.8|8273.3|8268.3|8275.8|8270.8|8269.3|8264.3|28
1661163900000|2022-08-22 10:25:00|8273.8|8268.8|8271.8|8266.8|8275.3|8270.3|8271.3|8266.3|45
1661164200000|2022-08-22 10:30:00|8272.3|8267.3|8269.3|8264.3|8274.3|8269.3|8268.3|8263.3|34
1661164500000|2022-08-22 10:35:00|8268.8|8263.8|8272.8|8267.8|8274.3|8269.3|8267.3|8262.3|33
1661164800000|2022-08-22 10:40:00|8271.8|8266.8|8265.8|8260.8|8272.8|8267.8|8264.3|8259.3|65
1661165100000|2022-08-22 10:45:00|8266.8|8261.8|8274.8|8269.8|8275.8|8270.8|8265.3|8260.3|31
1661165400000|2022-08-22 10:50:00|8274.3|8269.3|8281.8|8276.8|8282.8|8277.8|8273.8|8268.8|43
1661165700000|2022-08-22 10:55:00|8282.3|8277.3|8281.3|8276.3|8285.3|8280.3|8279.8|8274.8|97
1661166000000|2022-08-22 11:00:00|8281.8|8276.8|8283.8|8278.8|8286.8|8281.8|8281.8|8276.8|52
1661166300000|2022-08-22 11:05:00|8283.3|8278.3|8279.8|8274.8|8283.8|8278.8|8277.8|8272.8|33
1661166600000|2022-08-22 11:10:00|8280.3|8275.3|8284.3|8279.3|8284.3|8279.3|8279.3|8274.3|67
1661166900000|2022-08-22 11:15:00|8283.8|8278.8|8281.8|8276.8|8287.3|8282.3|8280.8|8275.8|52
1661167200000|2022-08-22 11:20:00|8282.3|8277.3|8283.3|8278.3|8287.3|8282.3|8279.8|8274.8|35
1661167500000|2022-08-22 11:25:00|8282.8|8277.8|8279.8|8274.8|8282.8|8277.8|8277.3|8272.3|70
1661167800000|2022-08-22 11:30:00|8279.3|8274.3|8271.8|8266.8|8279.8|8274.8|8270.3|8265.3|36
1661168100000|2022-08-22 11:35:00|8271.3|8266.3|8269.3|8264.3|8271.3|8266.3|8265.3|8260.3|62
1661168400000|2022-08-22 11:40:00|8268.5|8263.5|8271|8266|8271.5|8266.5|8265.5|8260.5|31
1661168700000|2022-08-22 11:45:00|8271.5|8266.5|8265|8260|8272|8267|8264|8259|47
1661169000000|2022-08-22 11:50:00|8265.5|8260.5|8263.5|8258.5|8270.5|8265.5|8262|8257|54
1661169300000|2022-08-22 11:55:00|8264|8259|8268.5|8263.5|8269|8264|8263|8258|43
1661169600000|2022-08-22 12:00:00|8268|8263|8259|8254|8269|8264|8258.5|8253.5|60
1661169900000|2022-08-22 12:05:00|8259.5|8254.5|8264|8259|8266.5|8261.5|8259|8254|25
1661170200000|2022-08-22 12:10:00|8264.5|8259.5|8259|8254|8264.5|8259.5|8258|8253|29
1661170500000|2022-08-22 12:15:00|8259.5|8254.5|8261.5|8256.5|8265|8260|8259|8254|33
1661170800000|2022-08-22 12:20:00|8261|8256|8262.5|8257.5|8263.5|8258.5|8260.5|8255.5|35
1661171100000|2022-08-22 12:25:00|8262|8257|8259.5|8254.5|8262|8257|8254.5|8249.5|47
1661171400000|2022-08-22 12:30:00|8260|8255|8256|8251|8263|8258|8255.5|8250.5|52
1661171700000|2022-08-22 12:35:00|8255.5|8250.5|8253.5|8248.5|8255.5|8250.5|8252|8247|40
1661172000000|2022-08-22 12:40:00|8253|8248|8252.5|8247.5|8257|8252|8251.5|8246.5|14
1661172300000|2022-08-22 12:45:00|8253|8248|8253.5|8248.5|8254.5|8249.5|8248.5|8243.5|41
1661172600000|2022-08-22 12:50:00|8253|8248|8259|8254|8259.5|8254.5|8253|8248|20
1661172900000|2022-08-22 12:55:00|8259.5|8254.5|8252.5|8247.5|8259.5|8254.5|8251.5|8246.5|41
1661173200000|2022-08-22 13:00:00|8253|8248|8256.5|8251.5|8256.5|8251.5|8247|8242|43
1661173500000|2022-08-22 13:05:00|8256|8251|8259|8254|8259.5|8254.5|8254|8249|46
1661173800000|2022-08-22 13:10:00|8258|8253|8251|8246|8260.5|8255.5|8249.5|8244.5|69
1661174100000|2022-08-22 13:15:00|8250.5|8245.5|8244|8239|8251.5|8246.5|8244|8239|72
1661174400000|2022-08-22 13:20:00|8244.5|8239.5|8247|8242|8247.5|8242.5|8242.5|8237.5|75
1661174700000|2022-08-22 13:25:00|8247.5|8242.5|8247.5|8242.5|8253|8248|8245.5|8240.5|92
1661175000000|2022-08-22 13:30:00|8247|8242|8237|8232|8247|8242|8237|8232|126
1661175300000|2022-08-22 13:35:00|8236.5|8231.5|8243.5|8238.5|8244.5|8239.5|8235|8230|83
1661175600000|2022-08-22 13:40:00|8244|8239|8248.5|8243.5|8251.5|8246.5|8237.5|8232.5|78
1661175900000|2022-08-22 13:45:00|8248|8243|8236.5|8231.5|8249.5|8244.5|8236|8231|96
1661176200000|2022-08-22 13:50:00|8236|8231|8239.5|8234.5|8242.5|8237.5|8235|8230|61
1661176500000|2022-08-22 13:55:00|8240.5|8235.5|8256|8251|8258.5|8253.5|8239.5|8234.5|65
1661176800000|2022-08-22 14:00:00|8255.5|8250.5|8261|8256|8261.5|8256.5|8253|8248|120
1661177100000|2022-08-22 14:05:00|8261.5|8256.5|8261.5|8256.5|8263.5|8258.5|8258.5|8253.5|92
1661177400000|2022-08-22 14:10:00|8261|8256|8259|8254|8267|8262|8256|8251|70
1661177700000|2022-08-22 14:15:00|8259.5|8254.5|8255|8250|8262|8257|8254.5|8249.5|99
1661178000000|2022-08-22 14:20:00|8254.5|8249.5|8240.5|8235.5|8255|8250|8240.5|8235.5|109
1661178300000|2022-08-22 14:25:00|8240|8235|8244.5|8239.5|8245.5|8240.5|8238.5|8233.5|88
1661178600000|2022-08-22 14:30:00|8244|8239|8242|8237|8249|8244|8240|8235|52
1661178900000|2022-08-22 14:35:00|8242.5|8237.5|8248.5|8243.5|8250|8245|8240.5|8235.5|84
1661179200000|2022-08-22 14:40:00|8247.5|8242.5|8254|8249|8256|8251|8246.5|8241.5|117
1661179500000|2022-08-22 14:45:00|8253.5|8248.5|8255.5|8250.5|8256.5|8251.5|8252|8247|82
1661179800000|2022-08-22 14:50:00|8255|8250|8254.5|8249.5|8256|8251|8251.5|8246.5|62
1661180100000|2022-08-22 14:55:00|8254|8249|8253|8248|8255.5|8250.5|8251.5|8246.5|64
1661180400000|2022-08-22 15:00:00|8254|8249|8262|8257|8262|8257|8253|8248|95
1661180700000|2022-08-22 15:05:00|8262.5|8257.5|8268|8263|8268.5|8263.5|8262|8257|61
1661181000000|2022-08-22 15:10:00|8268.5|8263.5|8273.5|8268.5|8273.5|8268.5|8265.5|8260.5|72
1661181300000|2022-08-22 15:15:00|8273|8268|8272|8267|8276|8271|8270.5|8265.5|69
1661181600000|2022-08-22 15:20:00|8272.5|8267.5|8278|8273|8278|8273|8271.5|8266.5|176
1661181900000|2022-08-22 15:25:00|8278.5|8273.5|8273.5|8268.5|8280|8275|8273|8268|259
1661182200000|2022-08-22 15:30:00|8274|8268|8287|8280|8288|8282|8271|8265|570
1661182500000|2022-08-22 15:35:00|8288|8281|8285|8279|8295|8288|8283|8277|218
1661182800000|2022-08-22 15:40:00|8286|8280|8286|8279|8294|8286|8285|8278|87
1661183100000|2022-08-22 15:45:00|8285|8278|8284|8277|8287|8281|8279|8272|82
1661183400000|2022-08-22 15:50:00|8285|8278|8290|8282|8290|8283|8285|8278|462
1661183700000|2022-08-22 15:55:00|8289|8281|8288|8281|8290|8283|8287|8280|17
1661184000000|2022-08-22 16:00:00|8287|8280|8291|8284|8293|8285|8287|8280|7
1661184300000|2022-08-22 16:05:00|8290|8283|8289|8281|8292|8285|8287|8280|10
1661184600000|2022-08-22 16:10:00|8288|8282|8288|8280|8290|8283|8287|8280|7
1661184900000|2022-08-22 16:15:00|8289|8281|8289|8283|8290|8284|8288|8281|10
1661185200000|2022-08-22 16:20:00|8290|8282|8293|8286|8294|8287|8290|8282|19
1661185500000|2022-08-22 16:25:00|8292|8285|8291|8284|8295|8288|8289|8283|10
1661185800000|2022-08-22 16:30:00|8292|8285|8292|8285|8293|8286|8290|8283|6
1661186100000|2022-08-22 16:35:00|8293|8286|8293|8286|8294|8287|8292|8285|4
1661186400000|2022-08-22 16:40:00|8292|8285|8289|8282|8294|8285|8289|8282|5
1661186700000|2022-08-22 16:45:00|8288|8281|8289|8282|8290|8284|8286|8280|32
1661187000000|2022-08-22 16:50:00|8290|8283|8291|8283|8291|8284|8290|8283|4
1661187300000|2022-08-22 16:55:00|8290|8284|8291|8283|8291|8284|8289|8281|11
1661187600000|2022-08-22 17:00:00|8290|8284|8290|8282|8294|8287|8289|8282|5
1661187900000|2022-08-22 17:05:00|8291|8283|8291|8283|8292|8284|8288|8281|4
1661188200000|2022-08-22 17:10:00|8290|8282|8288|8280|8291|8283|8286|8278|6
1661188500000|2022-08-22 17:15:00|8289|8281|8288|8280|8290|8281|8284|8277|3
1661188800000|2022-08-22 17:20:00|8289|8281|8285|8277|8289|8283|8284|8276|19
1661189100000|2022-08-22 17:25:00|8284|8276|8284|8276|8287|8279|8282|8275|11
1661189400000|2022-08-22 17:30:00|8283|8275|8278|8269|8283|8276|8276|8268|6
1661189700000|2022-08-22 17:35:00|8277|8270|8276|8268|8277|8271|8274|8266|6
1661190000000|2022-08-22 17:40:00|8277|8267|8277|8268|8277|8270|8277|8267|0
1661190300000|2022-08-22 17:45:00|8276|8269|8275|8268|8276|8270|8274|8267|2
1661190600000|2022-08-22 17:50:00|8274|8266|8278|8272|8279|8272|8273|8264|18
1661190900000|2022-08-22 17:55:00|8277|8270|8274|8262|8277|8270|8269|8262|19
1661191200000|2022-08-22 18:00:00|8274.1|8262.1|8274|8262|8276.3|8264.3|8274|8262|0
1661191500000|2022-08-22 18:05:00|8273.9|8261.9|8269.5|8257.5|8276.3|8264.3|8269.5|8257.5|0
1661191800000|2022-08-22 18:10:00|8269.6|8257.6|8274|8262|8276.3|8264.3|8269.5|8257.5|0
1661192100000|2022-08-22 18:15:00|8274.1|8262.1|8276.3|8264.3|8276.4|8264.4|8271.7|8259.7|0
1661192400000|2022-08-22 18:20:00|8277.4|8265.4|8276.3|8264.3|8278.6|8266.6|8274.1|8262.1|0
1661192700000|2022-08-22 18:25:00|8276.4|8264.4|8275.1|8263.1|8276.4|8264.4|8274|8262|0
1661193000000|2022-08-22 18:30:00|8274|8262|8274.3|8262.3|8276.6|8264.6|8272.1|8260.1|0
1661193300000|2022-08-22 18:35:00|8274.4|8262.4|8272.1|8260.1|8274.4|8262.4|8272|8260|0
1661193600000|2022-08-22 18:40:00|8272|8260|8267.4|8255.4|8272.1|8260.1|8267.4|8255.4|0
1661193900000|2022-08-22 18:45:00|8269.6|8257.6|8269.6|8257.6|8271.9|8259.9|8267.3|8255.3|0
1661194200000|2022-08-22 18:50:00|8269.5|8257.5|8269.5|8257.5|8274.1|8262.1|8269.5|8257.5|0
1661194500000|2022-08-22 18:55:00|8271.7|8259.7|8274|8262|8274|8262|8267.2|8255.2|0
1661194800000|2022-08-22 19:00:00|8274.1|8262.1|8276.4|8264.4|8280.9|8268.9|8274|8262|0
1661195100000|2022-08-22 19:05:00|8276.3|8264.3|8278.7|8266.7|8278.7|8266.7|8276.3|8264.3|0
1661195400000|2022-08-22 19:10:00|8279.8|8267.8|8281.1|8269.1|8283.3|8271.3|8278.7|8266.7|0
1661195700000|2022-08-22 19:15:00|8282.2|8270.2|8274.3|8262.3|8283.4|8271.4|8274.3|8262.3|0
1661196000000|2022-08-22 19:20:00|8272.1|8260.1|8276.6|8264.6|8276.7|8264.7|8272|8260|0
1661196300000|2022-08-22 19:25:00|8276.7|8264.7|8269.8|8257.8|8278.9|8266.9|8269.8|8257.8|0
1661196600000|2022-08-22 19:30:00|8269.9|8257.9|8263.1|8251.1|8274.3|8262.3|8263|8251|0
1661196900000|2022-08-22 19:35:00|8263|8251|8267.7|8255.7|8270|8258|8263|8251|0
1661197200000|2022-08-22 19:40:00|8265.5|8253.5|8258.3|8246.3|8267.7|8255.7|8256.1|8244.1|0
1661197500000|2022-08-22 19:45:00|8256.1|8244.1|8267.4|8255.4|8267.4|8255.4|8256.1|8244.1|0
1661197800000|2022-08-22 19:50:00|8267.3|8255.3|8269.8|8257.8|8278.8|8266.8|8265.1|8253.1|0
1661198100000|2022-08-22 19:55:00|8269.7|8257.7|8276.5|8264.5|8278.6|8266.6|8269.7|8257.7|0
1661198400000|2022-08-22 20:00:00|8275.6|8263.6|8277.9|8265.9|8279.3|8267.3|8274.7|8262.7|0
1661198700000|2022-08-22 20:05:00|8277.5|8265.5|8278.4|8266.4|8279.3|8267.3|8276.5|8264.5|0
1661199000000|2022-08-22 20:10:00|8278.3|8266.3|8280.2|8268.2|8281.5|8269.5|8277.5|8265.5|0
1661199300000|2022-08-22 20:15:00|8280.6|8268.6|8279.3|8267.3|8280.6|8268.6|8277.5|8265.5|0
1661199600000|2022-08-22 20:20:00|8278.8|8266.8|8282.5|8270.5|8282.5|8270.5|8278.8|8266.8|0
1661199900000|2022-08-22 20:25:00|8282.4|8270.4|8282.5|8270.5|8283.4|8271.4|8281.5|8269.5|0
1661200200000|2022-08-22 20:30:00|8282.9|8270.9|8282.9|8270.9|8283.8|8271.8|8282|8270|0
1661200500000|2022-08-22 20:35:00|8283.4|8271.4|8282.5|8270.5|8283.8|8271.8|8282|8270|0
1661200800000|2022-08-22 20:40:00|8282.7|8270.7|8282.5|8270.5|8283.4|8271.4|8282|8270|0
1661201100000|2022-08-22 20:45:00|8282.9|8270.9|8283.8|8271.8|8283.8|8271.8|8282|8270|0
1661201400000|2022-08-22 20:50:00|8283.6|8271.6|8283.6|8271.6|8283.8|8271.8|8282.9|8270.9|0
1661201700000|2022-08-22 20:55:00|8283.4|8271.4|8282.9|8270.9|8284.3|8272.3|8282.5|8270.5|0
1661202000000|2022-08-22 21:00:00|8282.7|8270.7|8283.1|8271.1|8283.1|8271.1|8282|8270|0
1661202300000|2022-08-22 21:05:00|8282.9|8270.9|8281.4|8269.4|8283.1|8271.1|8281.4|8269.4|0
1661202600000|2022-08-22 21:10:00|8281.7|8269.7|8282.8|8270.8|8282.8|8270.8|8281.2|8269.2|0
1661202900000|2022-08-22 21:15:00|8282.6|8270.6|8283|8271|8283|8271|8282.6|8270.6|0
1661203200000|2022-08-22 21:20:00|8282.8|8270.8|8283|8271|8283|8271|8282.8|8270.8|0
1661203500000|2022-08-22 21:25:00|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|8282.8|8270.8|0
1661204100000|2022-08-22 21:35:00|8283|8271|8283.5|8271.5|8283.5|8271.5|8283|8271|0
1661204400000|2022-08-22 21:40:00|8283.3|8271.3|8283.3|8271.3|8283.5|8271.5|8282.8|8270.8|0
1661204700000|2022-08-22 21:45:00|8283.5|8271.5|8282.8|8270.8|8283.5|8271.5|8282.8|8270.8|0
1661205000000|2022-08-22 21:50:00|8283.2|8271.2|8283|8271|8283.2|8271.2|8283|8271|0
1661205300000|2022-08-22 21:55:00|8282.6|8270.6|8283.2|8271.2|8283.5|8271.5|8282.6|8270.6|0
1661205600000|2022-08-22 22:00:00|8283.3|8271.3|8279.8|8267.8|8284.6|8272.6|8278|8266|0
1661205900000|2022-08-22 22:05:00|8279.4|8267.4|8283.9|8271.9|8283.9|8271.9|8279.4|8267.4|0
1661206200000|2022-08-22 22:10:00|8283|8271|8283.2|8271.2|8283.9|8271.9|8282.6|8270.6|0
1661206500000|2022-08-22 22:15:00|8283.3|8271.3|8281.2|8269.2|8283.5|8271.5|8280.7|8268.7|0
1661206800000|2022-08-22 22:20:00|8281.7|8269.7|8282.6|8270.6|8282.8|8270.8|8280.5|8268.5|0
1661207100000|2022-08-22 22:25:00|8283|8271|8283|8271|8284.4|8272.4|8283|8271|0
1661207400000|2022-08-22 22:30:00|8283.2|8271.2|8285.5|8273.5|8285.5|8273.5|8282.6|8270.6|0
1661207700000|2022-08-22 22:35:00|8285.3|8273.3|8286.9|8274.9|8287.3|8275.3|8285.3|8273.3|0
1661208000000|2022-08-22 22:40:00|8287.1|8275.1|8287.8|8275.8|8287.8|8275.8|8286|8274|0
1661208300000|2022-08-22 22:45:00|8287.3|8275.3|8288.3|8276.3|8288.7|8276.7|8286.4|8274.4|0
1661208600000|2022-08-22 22:50:00|8288.5|8276.5|8287.3|8275.3|8289.2|8277.2|8286.4|8274.4|0
1661208900000|2022-08-22 22:55:00|8287.1|8275.1|8286.9|8274.9|8287.8|8275.8|8286.9|8274.9|0
1661209200000|2022-08-22 23:00:00|8287.1|8275.1|8287.3|8275.3|8287.8|8275.8|8285.5|8273.5|0
1661209500000|2022-08-22 23:05:00|8287.1|8275.1|8287.3|8275.3|8288.3|8276.3|8286.7|8274.7|0
1661209800000|2022-08-22 23:10:00|8287.4|8275.4|8289.2|8277.2|8289.6|8277.6|8287.4|8275.4|0
1661210100000|2022-08-22 23:15:00|8289.4|8277.4|8289.2|8277.2|8290.1|8278.1|8288.7|8276.7|0
1661210400000|2022-08-22 23:20:00|8289.4|8277.4|8290.1|8278.1|8290.1|8278.1|8288.7|8276.7|0
1661210700000|2022-08-22 23:25:00|8289.9|8277.9|8286.9|8274.9|8290.1|8278.1|8286|8274|0
1661211000000|2022-08-22 23:30:00|8287.3|8275.3|8289.6|8277.6|8289.6|8277.6|8285.5|8273.5|0
1661211300000|2022-08-22 23:35:00|8289.4|8277.4|8289.6|8277.6|8291|8279|8289.2|8277.2|0
1661211600000|2022-08-22 23:40:00|8289.9|8277.9|8289.6|8277.6|8290.1|8278.1|8289.2|8277.2|0
1661211900000|2022-08-22 23:45:00|8289.2|8277.2|8291|8279|8291.2|8279.2|8288.7|8276.7|0
1661212200000|2022-08-22 23:50:00|8290.5|8278.5|8292.8|8280.8|8293|8281|8290.1|8278.1|0
1661212500000|2022-08-22 23:55:00|8293.3|8281.3|8293.3|8281.3|8294.2|8282.2|8291.9|8279.9|0
1661212800000|2022-08-23 00:00:00|8293.7|8281.7|8289.6|8277.6|8294.2|8282.2|8289.2|8277.2|0
1661213100000|2022-08-23 00:05:00|8289.4|8277.4|8289.9|8277.9|8292.4|8280.4|8289.2|8277.2|0
1661213400000|2022-08-23 00:10:00|8289.8|8277.8|8289.6|8277.6|8290.1|8278.1|8289.2|8277.2|0
1661213700000|2022-08-23 00:15:00|8290.1|8278.1|8296.5|8284.5|8296.6|8284.6|8285.4|8273.4|0
1661214000000|2022-08-23 00:20:00|8298.7|8286.7|8294.3|8282.3|8301|8289|8294.3|8282.3|0
1661214300000|2022-08-23 00:25:00|8296.5|8284.5|8301|8289|8301|8289|8292.1|8280.1|0
1661214600000|2022-08-23 00:30:00|8300.9|8288.9|8296.5|8284.5|8300.9|8288.9|8294.3|8282.3|0
1661214900000|2022-08-23 00:35:00|8297.6|8285.6|8294.2|8282.2|8298.8|8286.8|8294.2|8282.2|0
1661215200000|2022-08-23 00:40:00|8294.3|8282.3|8293.1|8281.1|8294.3|8282.3|8292|8280|0
1661215500000|2022-08-23 00:45:00|8294.2|8282.2|8296.4|8284.4|8296.4|8284.4|8294.2|8282.2|0
1661215800000|2022-08-23 00:50:00|8294.2|8282.2|8287.4|8275.4|8294.2|8282.2|8287.4|8275.4|0
1661216100000|2022-08-23 00:55:00|8287.3|8275.3|8285.1|8273.1|8289.6|8277.6|8282.8|8270.8|0
1661216400000|2022-08-23 01:00:00|8282.9|8270.9|8285|8273|8285.1|8273.1|8282.8|8270.8|0
1661216700000|2022-08-23 01:05:00|8285.1|8273.1|8291.8|8279.8|8291.8|8279.8|8285.1|8273.1|0
1661217000000|2022-08-23 01:10:00|8289.6|8277.6|8291.8|8279.8|8291.8|8279.8|8287.3|8275.3|0
1661217300000|2022-08-23 01:15:00|8291.9|8279.9|8291.9|8279.9|8294.1|8282.1|8289.6|8277.6|0
1661217600000|2022-08-23 01:20:00|8291.8|8279.8|8294.2|8282.2|8296.4|8284.4|8291.8|8279.8|0
1661217900000|2022-08-23 01:25:00|8292|8280|8294.2|8282.2|8294.2|8282.2|8291.9|8279.9|0
1661218200000|2022-08-23 01:30:00|8292|8280|8294.2|8282.2|8294.2|8282.2|8291.9|8279.9|0
1661218500000|2022-08-23 01:35:00|8292|8280|8285.2|8273.2|8294.2|8282.2|8282.9|8270.9|0
1661218800000|2022-08-23 01:40:00|8287.4|8275.4|8287.4|8275.4|8289.6|8277.6|8285.1|8273.1|0
1661219100000|2022-08-23 01:45:00|8285.2|8273.2|8289.6|8277.6|8291.9|8279.9|8285.1|8273.1|0
1661219400000|2022-08-23 01:50:00|8289.7|8277.7|8287.4|8275.4|8289.7|8277.7|8285.1|8273.1|0
1661219700000|2022-08-23 01:55:00|8285.2|8273.2|8282.9|8270.9|8287.4|8275.4|8282.9|8270.9|0
1661220000000|2022-08-23 02:00:00|8285.1|8273.1|8289.6|8277.6|8289.6|8277.6|8285.1|8273.1|0
1661220300000|2022-08-23 02:05:00|8288.5|8276.5|8289.6|8277.6|8294.1|8282.1|8288.5|8276.5|0
1661220600000|2022-08-23 02:10:00|8287.4|8275.4|8287.4|8275.4|8289.6|8277.6|8287.4|8275.4|0
1661220900000|2022-08-23 02:15:00|8288.5|8276.5|8287.4|8275.4|8289.7|8277.7|8285.2|8273.2|0
1661221200000|2022-08-23 02:20:00|8285.2|8273.2|8287.4|8275.4|8287.4|8275.4|8285.1|8273.1|0
1661221800000|2022-08-23 02:30:00|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|0
1661222100000|2022-08-23 02:35:00|8291.8|8279.8|8291.9|8279.9|8294.2|8282.2|8291.8|8279.8|0
1661222400000|2022-08-23 02:40:00|8289.7|8277.7|8289.7|8277.7|8291.9|8279.9|8289.7|8277.7|0
1661222700000|2022-08-23 02:45:00|8291.9|8279.9|8298.6|8286.6|8298.7|8286.7|8291.9|8279.9|0
1661223000000|2022-08-23 02:50:00|8298.7|8286.7|8296.4|8284.4|8298.7|8286.7|8296.4|8284.4|0
1661223300000|2022-08-23 02:55:00|8296.5|8284.5|8296.4|8284.4|8296.5|8284.5|8294.2|8282.2|0
1661223600000|2022-08-23 03:00:00|8296.5|8284.5|8294.2|8282.2|8298.7|8286.7|8294.2|8282.2|0
1661223900000|2022-08-23 03:05:00|8296.4|8284.4|8294.1|8282.1|8296.4|8284.4|8294.1|8282.1|0
1661224200000|2022-08-23 03:10:00|8294.2|8282.2|8296.4|8284.4|8296.4|8284.4|8294.1|8282.1|0
1661224500000|2022-08-23 03:15:00|8296.3|8284.3|8294.2|8282.2|8296.3|8284.3|8294.2|8282.2|0
1661224800000|2022-08-23 03:20:00|8296.4|8284.4|8298.6|8286.6|8298.6|8286.6|8296.3|8284.3|0
1661225100000|2022-08-23 03:25:00|8296.4|8284.4|8294.2|8282.2|8296.4|8284.4|8294.2|8282.2|0
1661225400000|2022-08-23 03:30:00|8296.3|8284.3|8294.1|8282.1|8296.4|8284.4|8291.9|8279.9|0
1661225700000|2022-08-23 03:35:00|8294.2|8282.2|8294.1|8282.1|8294.2|8282.2|8291.9|8279.9|0
1661226000000|2022-08-23 03:40:00|8293|8281|8294.1|8282.1|8294.1|8282.1|8293|8281|0
1661226300000|2022-08-23 03:45:00|8294|8282|8291.8|8279.8|8294.1|8282.1|8291.8|8279.8|0
1661226600000|2022-08-23 03:50:00|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|8289.6|8277.6|0
1661226900000|2022-08-23 03:55:00|8291.8|8279.8|8289.6|8277.6|8291.8|8279.8|8289.6|8277.6|0
1661227200000|2022-08-23 04:00:00|8291.8|8279.8|8289.6|8277.6|8291.9|8279.9|8287.4|8275.4|0
1661227500000|2022-08-23 04:05:00|8287.4|8275.4|8287.4|8275.4|8287.4|8275.4|8287.4|8275.4|0
1661227800000|2022-08-23 04:10:00|8287.3|8275.3|8287.4|8275.4|8287.4|8275.4|8287.3|8275.3|0
1661228100000|2022-08-23 04:15:00|8287.3|8275.3|8285.1|8273.1|8287.4|8275.4|8285.1|8273.1|0
1661228400000|2022-08-23 04:20:00|8287.3|8275.3|8287.3|8275.3|8287.3|8275.3|8285.1|8273.1|0
1661228700000|2022-08-23 04:25:00|8287.4|8275.4|8287.3|8275.3|8287.4|8275.4|8287.3|8275.3|0
1661229000000|2022-08-23 04:30:00|8287.4|8275.4|8289.6|8277.6|8289.6|8277.6|8287.3|8275.3|0
1661229300000|2022-08-23 04:35:00|8287.4|8275.4|8287.3|8275.3|8287.4|8275.4|8287.3|8275.3|0
1661229900000|2022-08-23 04:45:00|8285.1|8273.1|8285.1|8273.1|8285.1|8273.1|8285.1|8273.1|0
1661230200000|2022-08-23 04:50:00|8282.9|8270.9|8282.8|8270.8|8285.1|8273.1|8282.8|8270.8|0
1661230500000|2022-08-23 04:55:00|8280.6|8268.6|8280.5|8268.5|8282.8|8270.8|8278.3|8266.3|0
1661230800000|2022-08-23 05:00:00|8279.4|8267.4|8280.5|8268.5|8282.8|8270.8|8279.4|8267.4|0
1661231100000|2022-08-23 05:05:00|8280.4|8268.4|8273.5|8261.5|8280.4|8268.4|8271.3|8259.3|0
1661231400000|2022-08-23 05:10:00|8273.6|8261.6|8275.7|8263.7|8275.8|8263.8|8273.5|8261.5|0
1661231700000|2022-08-23 05:15:00|8273.5|8261.5|8271.3|8259.3|8274.6|8262.6|8266.8|8254.8|0
1661232000000|2022-08-23 05:20:00|8270.2|8258.2|8269|8257|8271.2|8259.2|8266.8|8254.8|0
1661232300000|2022-08-23 05:25:00|8269.1|8257.1|8271.2|8259.2|8271.2|8259.2|8268.9|8256.9|0
1661232600000|2022-08-23 05:30:00|8269|8257|8264.4|8252.4|8269|8257|8264.4|8252.4|0
1661232900000|2022-08-23 05:35:00|8264.5|8252.5|8267.8|8255.8|8271.2|8259.2|8264.4|8252.4|0
1661233200000|2022-08-23 05:40:00|8268.9|8256.9|8273.5|8261.5|8275.7|8263.7|8268.9|8256.9|0
1661233500000|2022-08-23 05:45:00|8273.4|8261.4|8272.3|8260.3|8273.5|8261.5|8271.2|8259.2|0
1661233800000|2022-08-23 05:50:00|8271.2|8259.2|8273.4|8261.4|8275.7|8263.7|8271.2|8259.2|0
1661234100000|2022-08-23 05:55:00|8275.6|8263.6|8271.2|8259.2|8275.7|8263.7|8271.2|8259.2|0
1661234400000|2022-08-23 06:00:00|8273.4|8261.4|8283.5|8278.5|8284.5|8279.5|8264.5|8259.5|53
1661234700000|2022-08-23 06:05:00|8283|8278|8269.5|8264.5|8284|8279|8269.5|8264.5|8
1661235000000|2022-08-23 06:10:00|8270|8265|8254|8249|8270|8265|8253.5|8248.5|19
1661235300000|2022-08-23 06:15:00|8257|8252|8258.5|8253.5|8262|8257|8255|8250|13
1661235600000|2022-08-23 06:20:00|8259|8254|8256|8251|8260.5|8255.5|8255|8250|7
1661235900000|2022-08-23 06:25:00|8256.5|8251.5|8247|8242|8258.5|8253.5|8246.5|8241.5|13
1661236200000|2022-08-23 06:30:00|8248.5|8243.5|8245.5|8240.5|8252.5|8247.5|8244|8239|13
1661236500000|2022-08-23 06:35:00|8246|8241|8237|8232|8246|8241|8235.5|8230.5|36
1661236800000|2022-08-23 06:40:00|8237.5|8232.5|8246.5|8241.5|8248|8243|8237.5|8232.5|16
1661237100000|2022-08-23 06:45:00|8246|8241|8247.5|8242.5|8248.5|8243.5|8241.5|8236.5|18
1661237400000|2022-08-23 06:50:00|8248|8243|8253|8248|8254.5|8249.5|8246.5|8241.5|46
1661237700000|2022-08-23 06:55:00|8253.5|8248.5|8257.5|8252.5|8258.5|8253.5|8252.5|8247.5|38
1661238000000|2022-08-23 07:00:00|8259|8254|8263|8258|8268|8263|8248|8243|481
1661238300000|2022-08-23 07:05:00|8264|8259|8270|8265|8272.5|8267.5|8260|8255|207
1661238600000|2022-08-23 07:10:00|8270.5|8265.5|8263|8258|8274|8269|8260|8255|170
1661238900000|2022-08-23 07:15:00|8262.5|8257.5|8248|8243|8271|8266|8244.5|8239.5|334
1661239200000|2022-08-23 07:20:00|8248.5|8243.5|8252.5|8247.5|8259|8254|8248.5|8243.5|127
1661239500000|2022-08-23 07:25:00|8253|8248|8249|8244|8258|8253|8248|8243|94
1661239800000|2022-08-23 07:30:00|8255.5|8250.5|8249|8244|8258|8253|8240|8235|185
1661240100000|2022-08-23 07:35:00|8249.5|8244.5|8247.5|8242.5|8254|8249|8244|8239|69
1661240400000|2022-08-23 07:40:00|8249.7|8244.7|8254.2|8249.2|8257.2|8252.2|8246.2|8241.2|137
1661240700000|2022-08-23 07:45:00|8254.7|8249.7|8256.7|8251.7|8261.2|8256.2|8254.2|8249.2|66
1661241000000|2022-08-23 07:50:00|8257.2|8252.2|8259.2|8254.2|8262.2|8257.2|8254.2|8249.2|59
1661241300000|2022-08-23 07:55:00|8258.7|8253.7|8272.7|8267.7|8273.2|8268.2|8257.2|8252.2|78
1661241600000|2022-08-23 08:00:00|8273.2|8268.2|8268.7|8263.7|8275.2|8270.2|8265.7|8260.7|157
1661241900000|2022-08-23 08:05:00|8268.2|8263.2|8261.2|8256.2|8270.2|8265.2|8259.2|8254.2|130
1661242200000|2022-08-23 08:10:00|8260.7|8255.7|8255.2|8250.2|8263.2|8258.2|8254.7|8249.7|66
1661242500000|2022-08-23 08:15:00|8254.7|8249.7|8259.2|8254.2|8259.2|8254.2|8252.2|8247.2|55
1661242800000|2022-08-23 08:20:00|8258.7|8253.7|8257.2|8252.2|8261.2|8256.2|8255.2|8250.2|31
1661243100000|2022-08-23 08:25:00|8257.7|8252.7|8253.7|8248.7|8260.7|8255.7|8253.2|8248.2|28
1661243400000|2022-08-23 08:30:00|8253.2|8248.2|8257.2|8252.2|8257.2|8252.2|8249.2|8244.2|109
1661243700000|2022-08-23 08:35:00|8256.7|8251.7|8254.7|8249.7|8258.2|8253.2|8253.2|8248.2|17
1661244000000|2022-08-23 08:40:00|8256.7|8251.7|8258.7|8253.7|8262.2|8257.2|8256.2|8251.2|47
1661244300000|2022-08-23 08:45:00|8259.7|8254.7|8256.2|8251.2|8262.2|8257.2|8253.7|8248.7|33
1661244600000|2022-08-23 08:50:00|8255.7|8250.7|8259.2|8254.2|8260.2|8255.2|8255.2|8250.2|35
1661244900000|2022-08-23 08:55:00|8258.7|8253.7|8257.2|8252.2|8259.2|8254.2|8256.7|8251.7|29
1661245200000|2022-08-23 09:00:00|8256.7|8251.7|8253.2|8248.2|8256.7|8251.7|8248.2|8243.2|93
1661245500000|2022-08-23 09:05:00|8251.2|8246.2|8258.2|8253.2|8258.7|8253.7|8250.2|8245.2|24
1661245800000|2022-08-23 09:10:00|8258.7|8253.7|8261.2|8256.2|8265.2|8260.2|8258.2|8253.2|21
1661246100000|2022-08-23 09:15:00|8261.7|8256.7|8262.2|8257.2|8263.2|8258.2|8259.7|8254.7|45
1661246400000|2022-08-23 09:20:00|8261.7|8256.7|8257.2|8252.2|8261.7|8256.7|8254.2|8249.2|41
1661246700000|2022-08-23 09:25:00|8257.7|8252.7|8251.7|8246.7|8258.2|8253.2|8251.7|8246.7|49
1661247000000|2022-08-23 09:30:00|8252.7|8247.7|8251.7|8246.7|8255.7|8250.7|8248.7|8243.7|46
1661247300000|2022-08-23 09:35:00|8251.2|8246.2|8249.2|8244.2|8252.2|8247.2|8248.7|8243.7|17
1661247600000|2022-08-23 09:40:00|8249.7|8244.7|8259.2|8254.2|8259.2|8254.2|8249.7|8244.7|18
1661247900000|2022-08-23 09:45:00|8258.7|8253.7|8265.7|8260.7|8266.7|8261.7|8257.7|8252.7|29
1661248200000|2022-08-23 09:50:00|8265.2|8260.2|8265.7|8260.7|8266.7|8261.7|8262.7|8257.7|64
1661248500000|2022-08-23 09:55:00|8266.2|8261.2|8269.2|8264.2|8271.7|8266.7|8264.7|8259.7|54
1661248800000|2022-08-23 10:00:00|8268.7|8263.7|8262.2|8257.2|8270.2|8265.2|8262.2|8257.2|42
1661249100000|2022-08-23 10:05:00|8262.7|8257.7|8259.2|8254.2|8265.2|8260.2|8259.2|8254.2|17
1661249400000|2022-08-23 10:10:00|8259.7|8254.7|8261.7|8256.7|8264.2|8259.2|8258.2|8253.2|15
1661249700000|2022-08-23 10:15:00|8262.2|8257.2|8250.2|8245.2|8262.2|8257.2|8250.2|8245.2|68
1661250000000|2022-08-23 10:20:00|8250.7|8245.7|8251.2|8246.2|8253.7|8248.7|8248.7|8243.7|35
1661250300000|2022-08-23 10:25:00|8251.7|8246.7|8250.2|8245.2|8255.2|8250.2|8249.7|8244.7|19
1661250600000|2022-08-23 10:30:00|8250.7|8245.7|8253.2|8248.2|8256.2|8251.2|8250.7|8245.7|22
1661250900000|2022-08-23 10:35:00|8253.7|8248.7|8251.2|8246.2|8255.2|8250.2|8249.7|8244.7|47
1661251200000|2022-08-23 10:40:00|8251.7|8246.7|8260.2|8255.2|8260.2|8255.2|8251.2|8246.2|36
1661251500000|2022-08-23 10:45:00|8259.7|8254.7|8257.7|8252.7|8261.7|8256.7|8257.7|8252.7|37
1661251800000|2022-08-23 10:50:00|8258.2|8253.2|8260.7|8255.7|8260.7|8255.7|8256.2|8251.2|21
1661252100000|2022-08-23 10:55:00|8260.2|8255.2|8250.2|8245.2|8260.7|8255.7|8250.2|8245.2|44
1661252400000|2022-08-23 11:00:00|8249.7|8244.7|8242.7|8237.7|8251.2|8246.2|8242.2|8237.2|64
1661252700000|2022-08-23 11:05:00|8243.2|8238.2|8237.7|8232.7|8243.2|8238.2|8234.7|8229.7|44
1661253000000|2022-08-23 11:10:00|8237.2|8232.2|8238.7|8233.7|8239.7|8234.7|8232.7|8227.7|39
1661253300000|2022-08-23 11:15:00|8238.2|8233.2|8239.7|8234.7|8241.2|8236.2|8236.2|8231.2|44
1661253600000|2022-08-23 11:20:00|8240.7|8235.7|8245.7|8240.7|8245.7|8240.7|8239.2|8234.2|67
1661253900000|2022-08-23 11:25:00|8246.2|8241.2|8242.7|8237.7|8247.2|8242.2|8240.7|8235.7|75
1661254200000|2022-08-23 11:30:00|8243.2|8238.2|8237.2|8232.2|8244.7|8239.7|8237.2|8232.2|58
1661254500000|2022-08-23 11:35:00|8236.7|8231.7|8239.2|8234.2|8240.2|8235.2|8236.2|8231.2|30
1661254800000|2022-08-23 11:40:00|8238.1|8233.1|8236.1|8231.1|8239.6|8234.6|8236.1|8231.1|18
1661255100000|2022-08-23 11:45:00|8236.6|8231.6|8238.6|8233.6|8238.6|8233.6|8231.6|8226.6|41
1661255400000|2022-08-23 11:50:00|8239.1|8234.1|8240.6|8235.6|8244.1|8239.1|8236.1|8231.1|73
1661255700000|2022-08-23 11:55:00|8243.1|8238.1|8244.1|8239.1|8244.1|8239.1|8238.1|8233.1|55
1661256000000|2022-08-23 12:00:00|8243.6|8238.6|8242.1|8237.1|8244.1|8239.1|8239.1|8234.1|21
1661256300000|2022-08-23 12:05:00|8241.6|8236.6|8240.1|8235.1|8242.1|8237.1|8239.1|8234.1|12
1661256600000|2022-08-23 12:10:00|8239.6|8234.6|8236.1|8231.1|8239.6|8234.6|8234.1|8229.1|25
1661256900000|2022-08-23 12:15:00|8236.6|8231.6|8238.1|8233.1|8239.1|8234.1|8235.1|8230.1|15
1661257200000|2022-08-23 12:20:00|8237.6|8232.6|8238.1|8233.1|8238.6|8233.6|8235.1|8230.1|21
1661257500000|2022-08-23 12:25:00|8238.6|8233.6|8249.1|8244.1|8249.1|8244.1|8238.6|8233.6|37
1661257800000|2022-08-23 12:30:00|8248.6|8243.6|8249.1|8244.1|8249.1|8244.1|8244.1|8239.1|33
1661258100000|2022-08-23 12:35:00|8248.6|8243.6|8240.6|8235.6|8248.6|8243.6|8239.6|8234.6|85
1661258400000|2022-08-23 12:40:00|8241.1|8236.1|8245.6|8240.6|8247.6|8242.6|8240.6|8235.6|49
1661258700000|2022-08-23 12:45:00|8245.1|8240.1|8241.1|8236.1|8248.1|8243.1|8241.1|8236.1|39
1661259000000|2022-08-23 12:50:00|8240.6|8235.6|8241.1|8236.1|8243.1|8238.1|8235.6|8230.6|93
1661259300000|2022-08-23 12:55:00|8240.6|8235.6|8242.1|8237.1|8243.6|8238.6|8238.1|8233.1|34
1661259600000|2022-08-23 13:00:00|8242.6|8237.6|8243.1|8238.1|8245.6|8240.6|8239.6|8234.6|62
1661259900000|2022-08-23 13:05:00|8242.6|8237.6|8243.1|8238.1|8245.1|8240.1|8240.1|8235.1|28
1661260200000|2022-08-23 13:10:00|8242.6|8237.6|8243.1|8238.1|8244.6|8239.6|8239.6|8234.6|34
1661260500000|2022-08-23 13:15:00|8242.6|8237.6|8245.1|8240.1|8247.1|8242.1|8242.6|8237.6|12
1661260800000|2022-08-23 13:20:00|8244.6|8239.6|8246.1|8241.1|8248.1|8243.1|8244.6|8239.6|105
1661261100000|2022-08-23 13:25:00|8246.6|8241.6|8242.1|8237.1|8249.1|8244.1|8242.1|8237.1|129
1661261400000|2022-08-23 13:30:00|8242.6|8237.6|8242.1|8237.1|8247.1|8242.1|8236.1|8231.1|256
1661261700000|2022-08-23 13:35:00|8242.6|8237.6|8231.6|8226.6|8245.1|8240.1|8231.6|8226.6|108
1661262000000|2022-08-23 13:40:00|8232.6|8227.6|8227.6|8222.6|8235.1|8230.1|8226.1|8221.1|131
1661262300000|2022-08-23 13:45:00|8230.6|8225.6|8239.1|8234.1|8240.1|8235.1|8230.1|8225.1|162
1661262600000|2022-08-23 13:50:00|8238.6|8233.6|8245.6|8240.6|8249.1|8244.1|8238.6|8233.6|109
1661262900000|2022-08-23 13:55:00|8246.6|8241.6|8239.1|8234.1|8248.6|8243.6|8237.1|8232.1|59
1661263200000|2022-08-23 14:00:00|8240.1|8235.1|8228.1|8223.1|8241.1|8236.1|8224.1|8219.1|107
1661263500000|2022-08-23 14:05:00|8228.6|8223.6|8243.1|8238.1|8243.6|8238.6|8227.6|8222.6|76
1661263800000|2022-08-23 14:10:00|8244.1|8239.1|8240.6|8235.6|8249.6|8244.6|8240.1|8235.1|98
1661264100000|2022-08-23 14:15:00|8241.6|8236.6|8240.6|8235.6|8245.6|8240.6|8235.6|8230.6|84
1661264400000|2022-08-23 14:20:00|8239.1|8234.1|8240.1|8235.1|8245.6|8240.6|8238.6|8233.6|51
1661264700000|2022-08-23 14:25:00|8239.6|8234.6|8224.1|8219.1|8240.1|8235.1|8224.1|8219.1|120
1661265000000|2022-08-23 14:30:00|8224.6|8219.6|8233.6|8228.6|8234.1|8229.1|8223.6|8218.6|67
1661265300000|2022-08-23 14:35:00|8234.1|8229.1|8221.1|8216.1|8234.1|8229.1|8221.1|8216.1|134
1661265600000|2022-08-23 14:40:00|8220.6|8215.6|8223.6|8218.6|8223.6|8218.6|8215.1|8210.1|121
1661265900000|2022-08-23 14:45:00|8224.1|8219.1|8228.1|8223.1|8228.6|8223.6|8222.6|8217.6|52
1661266200000|2022-08-23 14:50:00|8227.6|8222.6|8219.1|8214.1|8230.6|8225.6|8217.6|8212.6|77
1661266500000|2022-08-23 14:55:00|8218.6|8213.6|8214.6|8209.6|8220.1|8215.1|8213.6|8208.6|111
1661266800000|2022-08-23 15:00:00|8213.6|8208.6|8216.1|8211.1|8216.6|8211.6|8207.1|8202.1|211
1661267100000|2022-08-23 15:05:00|8215.6|8210.6|8219.1|8214.1|8220.6|8215.6|8214.6|8209.6|50
1661267400000|2022-08-23 15:10:00|8218.1|8213.1|8224.6|8219.6|8225.6|8220.6|8216.6|8211.6|88
1661267700000|2022-08-23 15:15:00|8225.6|8220.6|8229.1|8224.1|8231.6|8226.6|8224.6|8219.6|132
1661268000000|2022-08-23 15:20:00|8228.6|8223.6|8228.1|8223.1|8232.1|8227.1|8226.6|8221.6|167
1661268300000|2022-08-23 15:25:00|8227.1|8222.1|8221.1|8216.1|8227.6|8222.6|8220.1|8215.1|209
1661268600000|2022-08-23 15:30:00|8222.1|8215.1|8226.1|8219.1|8230.1|8224.1|8221.1|8215.1|594
1661268900000|2022-08-23 15:35:00|8227.1|8220.1|8232.1|8226.1|8235.1|8228.1|8226.1|8219.1|121
1661269200000|2022-08-23 15:40:00|8233.1|8225.1|8228.1|8221.1|8233.1|8225.1|8223.1|8217.1|19
1661269500000|2022-08-23 15:45:00|8229.1|8222.1|8232.1|8225.1|8232.1|8225.1|8227.1|8221.1|18
1661269800000|2022-08-23 15:50:00|8233.1|8226.1|8232.1|8226.1|8234.1|8227.1|8229.1|8222.1|21
1661270100000|2022-08-23 15:55:00|8231.1|8224.1|8233.1|8226.1|8233.1|8226.1|8227.1|8221.1|25
1661270400000|2022-08-23 16:00:00|8234.1|8227.1|8233.1|8226.1|8234.1|8228.1|8231.1|8225.1|80
1661270700000|2022-08-23 16:05:00|8232.1|8225.1|8238.1|8231.1|8238.1|8232.1|8230.1|8224.1|50
1661271000000|2022-08-23 16:10:00|8237.1|8232.1|8238.1|8231.1|8238.1|8232.1|8235.1|8229.1|21
1661271300000|2022-08-23 16:15:00|8237.1|8230.1|8232.1|8225.1|8238.1|8232.1|8230.1|8224.1|25
1661271600000|2022-08-23 16:20:00|8233.1|8226.1|8228.1|8221.1|8233.1|8226.1|8226.1|8220.1|9
1661271900000|2022-08-23 16:25:00|8227.1|8220.1|8224.1|8217.1|8231.1|8224.1|8223.1|8217.1|10
1661272200000|2022-08-23 16:30:00|8226.1|8218.1|8230.1|8223.1|8230.1|8223.1|8224.1|8217.1|7
1661272500000|2022-08-23 16:35:00|8231.1|8224.1|8236.1|8229.1|8236.1|8230.1|8231.1|8224.1|9
1661272800000|2022-08-23 16:40:00|8237.1|8230.1|8237.1|8230.1|8238.1|8231.1|8235.1|8228.1|6
1661273100000|2022-08-23 16:45:00|8238.1|8231.1|8232.1|8225.1|8238.1|8231.1|8230.1|8224.1|55
1661273400000|2022-08-23 16:50:00|8231.1|8223.1|8232.1|8226.1|8234.1|8228.1|8231.1|8223.1|11
1661273700000|2022-08-23 16:55:00|8233.1|8225.1|8238.1|8231.1|8241.1|8234.1|8233.1|8225.1|26
1661274000000|2022-08-23 17:00:00|8237.1|8230.1|8238.1|8231.1|8242.1|8235.1|8237.1|8230.1|9
1661274300000|2022-08-23 17:05:00|8237.1|8230.1|8234.1|8227.1|8237.1|8230.1|8233.1|8226.1|3
1661274600000|2022-08-23 17:10:00|8236.1|8228.1|8237.1|8230.1|8237.1|8230.1|8232.1|8226.1|1
1661274900000|2022-08-23 17:15:00|8238.1|8229.1|8234.1|8227.1|8240.1|8232.1|8232.1|8224.1|9
1661275200000|2022-08-23 17:20:00|8236.1|8228.1|8231.1|8224.1|8237.1|8229.1|8231.1|8224.1|5
1661275500000|2022-08-23 17:25:00|8232.1|8225.1|8240.1|8232.1|8242.1|8234.1|8232.1|8224.1|12
1661275800000|2022-08-23 17:30:00|8241.1|8233.1|8241.1|8234.1|8243.1|8235.1|8240.1|8232.1|4
1661276100000|2022-08-23 17:35:00|8240.1|8232.1|8236.1|8228.1|8242.1|8234.1|8235.1|8227.1|4
1661276400000|2022-08-23 17:40:00|8235.1|8227.1|8235.1|8227.1|8236.1|8228.1|8234.1|8226.1|2
1661276700000|2022-08-23 17:45:00|8236.1|8228.1|8233.1|8224.1|8236.1|8228.1|8233.1|8224.1|0
1661277000000|2022-08-23 17:50:00|8232.1|8223.1|8231.1|8222.1|8233.1|8225.1|8226.1|8218.1|11
1661277300000|2022-08-23 17:55:00|8230.1|8220.1|8232.1|8220.1|8233.1|8224.1|8228.1|8219.1|10
1661277600000|2022-08-23 18:00:00|8232|8220|8227.6|8215.6|8232|8220|8227.5|8215.5|0
1661277900000|2022-08-23 18:05:00|8227.7|8215.7|8227.8|8215.8|8234.4|8222.4|8225.6|8213.6|0
1661278200000|2022-08-23 18:10:00|8225.6|8213.6|8216.9|8204.9|8225.6|8213.6|8212.3|8200.3|0
1661278500000|2022-08-23 18:15:00|8219.1|8207.1|8227.5|8215.5|8228.1|8216.1|8216.9|8204.9|0
1661278800000|2022-08-23 18:20:00|8227.6|8215.6|8232.4|8220.4|8232.4|8220.4|8225.3|8213.3|0
1661279100000|2022-08-23 18:25:00|8232.3|8220.3|8230.1|8218.1|8232.4|8220.4|8227.8|8215.8|0
1661279400000|2022-08-23 18:30:00|8230.2|8218.2|8223.4|8211.4|8232.4|8220.4|8223.3|8211.3|198
1661279700000|2022-08-23 18:35:00|8221.2|8209.2|8225.7|8213.7|8225.7|8213.7|8221.1|8209.1|0
1661280000000|2022-08-23 18:40:00|8223.5|8211.5|8225.7|8213.7|8228.1|8216.1|8221.2|8209.2|0
1661280300000|2022-08-23 18:45:00|8225.6|8213.6|8221.6|8209.6|8225.7|8213.7|8218.9|8206.9|0
1661280600000|2022-08-23 18:50:00|8221.5|8209.5|8217|8205|8221.6|8209.6|8217|8205|0
1661280900000|2022-08-23 18:55:00|8217.1|8205.1|8223.8|8211.8|8223.8|8211.8|8217|8205|0
1661281200000|2022-08-23 19:00:00|8222.7|8210.7|8226.2|8214.2|8228.4|8216.4|8221.6|8209.6|0
1661281500000|2022-08-23 19:05:00|8227.3|8215.3|8228.4|8216.4|8228.5|8216.5|8226.1|8214.1|0
1661281800000|2022-08-23 19:10:00|8228.5|8216.5|8221.7|8209.7|8230.7|8218.7|8221.7|8209.7|0
1661282100000|2022-08-23 19:15:00|8223.9|8211.9|8230.8|8218.8|8230.8|8218.8|8223.9|8211.9|0
1661282400000|2022-08-23 19:20:00|8230.7|8218.7|8223.9|8211.9|8230.8|8218.8|8223.9|8211.9|0
1661282700000|2022-08-23 19:25:00|8221.7|8209.7|8224|8212|8226.2|8214.2|8221.7|8209.7|0
1661283000000|2022-08-23 19:30:00|8223.9|8211.9|8221.7|8209.7|8224|8212|8217.2|8205.2|0
1661283300000|2022-08-23 19:35:00|8221.6|8209.6|8219.3|8207.3|8221.7|8209.7|8217.1|8205.1|0
1661283600000|2022-08-23 19:40:00|8217.1|8205.1|8226.1|8214.1|8228.4|8216.4|8217.1|8205.1|0
1661283900000|2022-08-23 19:45:00|8226|8214|8223.7|8211.7|8226|8214|8219.2|8207.2|0
1661284200000|2022-08-23 19:50:00|8223.6|8211.6|8225.8|8213.8|8228.1|8216.1|8219|8207|0
1661284500000|2022-08-23 19:55:00|8226.9|8214.9|8231.1|8219.1|8239.1|8227.1|8225.8|8213.8|0
1661284800000|2022-08-23 20:00:00|8232.2|8220.2|8227.9|8215.9|8236.5|8224.5|8227|8215|0
1661285100000|2022-08-23 20:05:00|8227|8215|8227.5|8215.5|8229.3|8217.3|8226.5|8214.5|0
1661285400000|2022-08-23 20:10:00|8227.9|8215.9|8229.2|8217.2|8229.7|8217.7|8227|8215|0
1661285700000|2022-08-23 20:15:00|8228.8|8216.8|8229.3|8217.3|8229.3|8217.3|8228.4|8216.4|0
1661286000000|2022-08-23 20:20:00|8229.7|8217.7|8230.2|8218.2|8231.1|8219.1|8229.7|8217.7|0
1661286300000|2022-08-23 20:25:00|8229.9|8217.9|8230.6|8218.6|8230.6|8218.6|8228.3|8216.3|0
1661286600000|2022-08-23 20:30:00|8230.4|8218.4|8228.3|8216.3|8230.4|8218.4|8228.3|8216.3|0
1661286900000|2022-08-23 20:35:00|8227.9|8215.9|8228.3|8216.3|8228.8|8216.8|8227.9|8215.9|0
1661287200000|2022-08-23 20:40:00|8228.4|8216.4|8227.4|8215.4|8228.8|8216.8|8227.4|8215.4|0
1661287500000|2022-08-23 20:45:00|8227.5|8215.5|8227|8215|8228.3|8216.3|8226.5|8214.5|0
1661287800000|2022-08-23 20:50:00|8227.4|8215.4|8228.3|8216.3|8228.3|8216.3|8226.5|8214.5|0
1661288100000|2022-08-23 20:55:00|8228.4|8216.4|8227.2|8215.2|8228.8|8216.8|8226.3|8214.3|0
1661288400000|2022-08-23 21:00:00|8227.4|8215.4|8227.7|8215.7|8227.7|8215.7|8227.2|8215.2|0
1661288700000|2022-08-23 21:05:00|8227.4|8215.4|8227.2|8215.2|8227.9|8215.9|8227.2|8215.2|0
1661289000000|2022-08-23 21:10:00|8227.4|8215.4|8227.2|8215.2|8227.4|8215.4|8226.8|8214.8|0
1661289300000|2022-08-23 21:15:00|8227|8215|8227.2|8215.2|8227.2|8215.2|8226.3|8214.3|0
1661289600000|2022-08-23 21:20:00|8227.4|8215.4|8227.4|8215.4|8227.4|8215.4|8227.4|8215.4|0
1661289900000|2022-08-23 21:25:00|8227.7|8215.7|8227.4|8215.4|8227.7|8215.7|8227|8215|0
1661290200000|2022-08-23 21:30:00|8227.2|8215.2|8227|8215|8227.2|8215.2|8227|8215|0
1661290500000|2022-08-23 21:35:00|8227.2|8215.2|8227|8215|8227.2|8215.2|8226.5|8214.5|0
1661291100000|2022-08-23 21:45:00|8227.2|8215.2|8227|8215|8227.7|8215.7|8227|8215|0
1661291400000|2022-08-23 21:50:00|8226.5|8214.5|8226.5|8214.5|8226.5|8214.5|8226.5|8214.5|0
1661291700000|2022-08-23 21:55:00|8227|8215|8227.2|8215.2|8227.4|8215.4|8227|8215|0
1661292000000|2022-08-23 22:00:00|8226.8|8214.8|8229.9|8217.9|8231.1|8219.1|8225|8213|0
1661292300000|2022-08-23 22:05:00|8229.7|8217.7|8232.4|8220.4|8232.4|8220.4|8229.7|8217.7|0
1661292600000|2022-08-23 22:10:00|8232.6|8220.6|8231.8|8219.8|8233.6|8221.6|8231.8|8219.8|0
1661292900000|2022-08-23 22:15:00|8232.2|8220.2|8233.1|8221.1|8233.6|8221.6|8232.2|8220.2|0
1661293200000|2022-08-23 22:20:00|8232.7|8220.7|8232.7|8220.7|8233.6|8221.6|8232.2|8220.2|0
1661293500000|2022-08-23 22:25:00|8232.2|8220.2|8231.8|8219.8|8232.7|8220.7|8231.3|8219.3|0
1661293800000|2022-08-23 22:30:00|8232.2|8220.2|8229.5|8217.5|8233.1|8221.1|8229.5|8217.5|0
1661294100000|2022-08-23 22:35:00|8229.7|8217.7|8230.6|8218.6|8231.3|8219.3|8229.5|8217.5|0
1661294400000|2022-08-23 22:40:00|8230.4|8218.4|8232.7|8220.7|8232.7|8220.7|8230.4|8218.4|0
1661294700000|2022-08-23 22:45:00|8232.4|8220.4|8233.1|8221.1|8234|8222|8232.4|8220.4|0
1661295000000|2022-08-23 22:50:00|8233.3|8221.3|8233.1|8221.1|8233.6|8221.6|8232.7|8220.7|0
1661295300000|2022-08-23 22:55:00|8232.9|8220.9|8232.7|8220.7|8233.1|8221.1|8232.2|8220.2|0
1661295600000|2022-08-23 23:00:00|8233.1|8221.1|8233.8|8221.8|8234.9|8222.9|8232.7|8220.7|0
1661295900000|2022-08-23 23:05:00|8234|8222|8235.4|8223.4|8235.8|8223.8|8234|8222|0
1661296200000|2022-08-23 23:10:00|8234.9|8222.9|8234.5|8222.5|8234.9|8222.9|8233.6|8221.6|0
1661296500000|2022-08-23 23:15:00|8234.7|8222.7|8235.4|8223.4|8235.8|8223.8|8234.5|8222.5|0
1661296800000|2022-08-23 23:20:00|8235.2|8223.2|8235.8|8223.8|8236.3|8224.3|8234.9|8222.9|0
1661297100000|2022-08-23 23:25:00|8235.6|8223.6|8233.6|8221.6|8235.8|8223.8|8233.6|8221.6|0
1661297400000|2022-08-23 23:30:00|8233.3|8221.3|8230.9|8218.9|8233.3|8221.3|8229.5|8217.5|0
1661297700000|2022-08-23 23:35:00|8230.8|8218.8|8231.5|8219.5|8232|8220|8230|8218|0
1661298000000|2022-08-23 23:40:00|8231.8|8219.8|8230.9|8218.9|8231.8|8219.8|8229.5|8217.5|0
1661298300000|2022-08-23 23:45:00|8230.6|8218.6|8230.9|8218.9|8230.9|8218.9|8229|8217|0
1661298600000|2022-08-23 23:50:00|8231.3|8219.3|8227.2|8215.2|8231.3|8219.3|8226.8|8214.8|0
1661298900000|2022-08-23 23:55:00|8227|8215|8229|8217|8229|8217|8226.8|8214.8|0
1661299200000|2022-08-24 00:00:00|8229.1|8217.1|8230.4|8218.4|8233.6|8221.6|8226.3|8214.3|0
1661299500000|2022-08-24 00:05:00|8230.2|8218.2|8230.4|8218.4|8232.2|8220.2|8228.6|8216.6|0
1661299800000|2022-08-24 00:10:00|8230|8218|8230|8218|8230.9|8218.9|8226.3|8214.3|0
1661300100000|2022-08-24 00:15:00|8229.9|8217.9|8230.2|8218.2|8236.8|8224.8|8225.7|8213.7|0
1661300400000|2022-08-24 00:20:00|8230.1|8218.1|8225.7|8213.7|8231.3|8219.3|8225.7|8213.7|0
1661300700000|2022-08-24 00:25:00|8227.9|8215.9|8230.1|8218.1|8230.1|8218.1|8225.7|8213.7|0
1661301000000|2022-08-24 00:30:00|8227.9|8215.9|8225.7|8213.7|8234.6|8222.6|8225.7|8213.7|0
1661301300000|2022-08-24 00:35:00|8224.6|8212.6|8219|8207|8224.6|8212.6|8219|8207|0
1661301600000|2022-08-24 00:40:00|8219.1|8207.1|8216.8|8204.8|8221.3|8209.3|8216.8|8204.8|0
1661301900000|2022-08-24 00:45:00|8219|8207|8221.3|8209.3|8223.5|8211.5|8219|8207|0
1661302200000|2022-08-24 00:50:00|8219.1|8207.1|8221.3|8209.3|8221.3|8209.3|8219.1|8207.1|0
1661302500000|2022-08-24 00:55:00|8221.4|8209.4|8216.7|8204.7|8223.6|8211.6|8216.7|8204.7|0
1661302800000|2022-08-24 01:00:00|8218.9|8206.9|8216.6|8204.6|8218.9|8206.9|8216.6|8204.6|0
1661303100000|2022-08-24 01:05:00|8216.7|8204.7|8216.2|8204.2|8218.4|8206.4|8214|8202|0
1661303400000|2022-08-24 01:10:00|8216.3|8204.3|8216.2|8204.2|8218.5|8206.5|8216.2|8204.2|0
1661303700000|2022-08-24 01:15:00|8216.3|8204.3|8220.6|8208.6|8222.9|8210.9|8216.3|8204.3|0
1661304000000|2022-08-24 01:20:00|8218.4|8206.4|8220.6|8208.6|8220.7|8208.7|8218.4|8206.4|0
1661304300000|2022-08-24 01:25:00|8220.7|8208.7|8218.4|8206.4|8222.9|8210.9|8218.4|8206.4|0
1661304600000|2022-08-24 01:30:00|8216.2|8204.2|8218.4|8206.4|8218.4|8206.4|8216.2|8204.2|0
1661304900000|2022-08-24 01:35:00|8216.2|8204.2|8218.5|8206.5|8218.5|8206.5|8214|8202|0
1661305200000|2022-08-24 01:40:00|8218.4|8206.4|8209.5|8197.5|8218.4|8206.4|8209.4|8197.4|0
1661305500000|2022-08-24 01:45:00|8209.4|8197.4|8206.8|8194.8|8211.4|8199.4|8206.8|8194.8|0
1661305800000|2022-08-24 01:50:00|8206.9|8194.9|8205.9|8193.9|8206.9|8194.9|8199.1|8187.1|0
1661306100000|2022-08-24 01:55:00|8205.8|8193.8|8208.1|8196.1|8208.2|8196.2|8201.4|8189.4|0
1661306400000|2022-08-24 02:00:00|8209.2|8197.2|8212.6|8200.6|8212.6|8200.6|8208.1|8196.1|0
1661306700000|2022-08-24 02:05:00|8212.5|8200.5|8209.2|8197.2|8212.6|8200.6|8208.1|8196.1|0
1661307000000|2022-08-24 02:10:00|8208.1|8196.1|8208.1|8196.1|8210.3|8198.3|8205.8|8193.8|0
1661307300000|2022-08-24 02:15:00|8209.2|8197.2|8210.3|8198.3|8212.5|8200.5|8209.2|8197.2|0
1661307600000|2022-08-24 02:20:00|8210.4|8198.4|8212.5|8200.5|8214.8|8202.8|8209.2|8197.2|0
1661307900000|2022-08-24 02:25:00|8212.6|8200.6|8212.5|8200.5|8214.8|8202.8|8212.5|8200.5|0
1661308200000|2022-08-24 02:30:00|8210.3|8198.3|8210.3|8198.3|8210.3|8198.3|8208|8196|0
1661308500000|2022-08-24 02:35:00|8210.2|8198.2|8203.4|8191.4|8210.2|8198.2|8201.2|8189.2|0
1661308800000|2022-08-24 02:40:00|8203.5|8191.5|8198.9|8186.9|8203.5|8191.5|8198.9|8186.9|0
1661309100000|2022-08-24 02:45:00|8196.7|8184.7|8198.9|8186.9|8203.4|8191.4|8196.7|8184.7|0
1661309400000|2022-08-24 02:50:00|8201.1|8189.1|8201.1|8189.1|8201.1|8189.1|8198.9|8186.9|0
1661309700000|2022-08-24 02:55:00|8198.9|8186.9|8201.2|8189.2|8203.4|8191.4|8198.9|8186.9|0
1661310000000|2022-08-24 03:00:00|8201.1|8189.1|8201.1|8189.1|8203.4|8191.4|8201.1|8189.1|0
1661310300000|2022-08-24 03:05:00|8201.2|8189.2|8203.4|8191.4|8205.6|8193.6|8201.1|8189.1|0
1661310600000|2022-08-24 03:10:00|8201.2|8189.2|8203.4|8191.4|8203.4|8191.4|8201.2|8189.2|0
1661310900000|2022-08-24 03:15:00|8201.2|8189.2|8201.2|8189.2|8203.4|8191.4|8201.2|8189.2|0
1661311200000|2022-08-24 03:20:00|8203.4|8191.4|8201.3|8189.3|8203.4|8191.4|8198.9|8186.9|0
1661311500000|2022-08-24 03:25:00|8201.2|8189.2|8199.1|8187.1|8201.3|8189.3|8196.8|8184.8|0
1661311800000|2022-08-24 03:30:00|8199|8187|8203.5|8191.5|8203.5|8191.5|8198|8186|0
1661312100000|2022-08-24 03:35:00|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|0
1661312400000|2022-08-24 03:40:00|8203.5|8191.5|8201.3|8189.3|8203.5|8191.5|8201.3|8189.3|0
1661312700000|2022-08-24 03:45:00|8199.1|8187.1|8199.1|8187.1|8201.3|8189.3|8199.1|8187.1|0
1661313000000|2022-08-24 03:50:00|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|8201.3|8189.3|0
1661313300000|2022-08-24 03:55:00|8199.1|8187.1|8199.1|8187.1|8199.1|8187.1|8199.1|8187.1|0
1661313600000|2022-08-24 04:00:00|8199|8187|8196.9|8184.9|8199.1|8187.1|8196.8|8184.8|0
1661313900000|2022-08-24 04:05:00|8196.8|8184.8|8196.8|8184.8|8199.1|8187.1|8196.8|8184.8|0
1661314200000|2022-08-24 04:10:00|8195.8|8183.8|8194.6|8182.6|8195.8|8183.8|8192.4|8180.4|0
1661314500000|2022-08-24 04:15:00|8194.7|8182.7|8199.1|8187.1|8199.1|8187.1|8194.7|8182.7|0
1661314800000|2022-08-24 04:20:00|8201.3|8189.3|8201.3|8189.3|8201.4|8189.4|8201.3|8189.3|0
1661315100000|2022-08-24 04:25:00|8201.4|8189.4|8201.3|8189.3|8201.4|8189.4|8201.3|8189.3|0
1661315400000|2022-08-24 04:30:00|8201.4|8189.4|8203.5|8191.5|8203.5|8191.5|8201.3|8189.3|0
1661315700000|2022-08-24 04:35:00|8203.6|8191.6|8203.6|8191.6|8203.6|8191.6|8199.1|8187.1|0
1661316000000|2022-08-24 04:40:00|8203.5|8191.5|8208|8196|8208|8196|8203.5|8191.5|0
1661316300000|2022-08-24 04:45:00|8208.1|8196.1|8208.1|8196.1|8210.3|8198.3|8205.8|8193.8|0
1661316600000|2022-08-24 04:50:00|8210.3|8198.3|8217.1|8205.1|8217.1|8205.1|8208.2|8196.2|0
1661316900000|2022-08-24 04:55:00|8214.9|8202.9|8217.1|8205.1|8219.4|8207.4|8214.9|8202.9|0
1661317200000|2022-08-24 05:00:00|8217.2|8205.2|8214.9|8202.9|8219.3|8207.3|8212.7|8200.7|0
1661317500000|2022-08-24 05:05:00|8215|8203|8214.9|8202.9|8217.2|8205.2|8212.7|8200.7|0
1661317800000|2022-08-24 05:10:00|8212.7|8200.7|8212.7|8200.7|8214.9|8202.9|8212.7|8200.7|0
1661318100000|2022-08-24 05:15:00|8211.6|8199.6|8208.3|8196.3|8212.7|8200.7|8208.3|8196.3|0
1661318400000|2022-08-24 05:20:00|8209.4|8197.4|8209.4|8197.4|8212.7|8200.7|8209.4|8197.4|0
1661318700000|2022-08-24 05:25:00|8210.5|8198.5|8212.8|8200.8|8212.8|8200.8|8208.3|8196.3|0
1661319000000|2022-08-24 05:30:00|8212.7|8200.7|8212.8|8200.8|8215.1|8203.1|8211.6|8199.6|0
1661319300000|2022-08-24 05:35:00|8213.9|8201.9|8219.4|8207.4|8219.4|8207.4|8212.8|8200.8|0
1661319600000|2022-08-24 05:40:00|8218.3|8206.3|8217.2|8205.2|8219.4|8207.4|8215|8203|0
1661319900000|2022-08-24 05:45:00|8216.1|8204.1|8215|8203|8217.3|8205.3|8215|8203|0
1661320200000|2022-08-24 05:50:00|8214.9|8202.9|8214.9|8202.9|8215|8203|8212.7|8200.7|0
1661320500000|2022-08-24 05:55:00|8215|8203|8215|8203|8215|8203|8212.7|8200.7|0
1661320800000|2022-08-24 06:00:00|8217.2|8205.2|8218.6|8213.6|8224.6|8219.6|8213.6|8205.2|47
1661321100000|2022-08-24 06:05:00|8219.1|8214.1|8222.6|8217.6|8224.6|8219.6|8217.6|8212.6|25
1661321400000|2022-08-24 06:10:00|8220.1|8215.1|8218.6|8213.6|8222.6|8217.6|8218.6|8213.6|5
1661321700000|2022-08-24 06:15:00|8218.1|8213.1|8211.1|8206.1|8218.1|8213.1|8210.6|8205.6|19
1661322000000|2022-08-24 06:20:00|8210.6|8205.6|8204.6|8199.6|8210.6|8205.6|8200.6|8195.6|44
1661322300000|2022-08-24 06:25:00|8205.1|8200.1|8203.1|8198.1|8207.1|8202.1|8201.6|8196.6|16
1661322600000|2022-08-24 06:30:00|8202.6|8197.6|8202.1|8197.1|8204.6|8199.6|8199.1|8194.1|10
1661322900000|2022-08-24 06:35:00|8202.6|8197.6|8206.1|8201.1|8206.6|8201.6|8202.6|8197.6|2
1661323200000|2022-08-24 06:40:00|8205.6|8200.6|8204.1|8199.1|8206.6|8201.6|8201.6|8196.6|5
1661323500000|2022-08-24 06:45:00|8204.6|8199.6|8203.1|8198.1|8206.1|8201.1|8202.1|8197.1|2
1661323800000|2022-08-24 06:50:00|8202.6|8197.6|8201.6|8196.6|8203.1|8198.1|8199.1|8194.1|4
1661324100000|2022-08-24 06:55:00|8201.1|8196.1|8197.1|8192.1|8202.1|8197.1|8193.6|8188.6|51
1661324400000|2022-08-24 07:00:00|8198.6|8193.6|8202.1|8197.1|8205.6|8200.6|8186.6|8181.6|592
1661324700000|2022-08-24 07:05:00|8203.1|8198.1|8213.1|8208.1|8217.1|8212.1|8202.1|8197.1|286
1661325000000|2022-08-24 07:10:00|8213.6|8208.6|8208.6|8203.6|8224.6|8219.6|8207.1|8202.1|192
1661325300000|2022-08-24 07:15:00|8208.1|8203.1|8199.1|8194.1|8215.1|8210.1|8199.1|8194.1|65
1661325600000|2022-08-24 07:20:00|8198.1|8193.1|8205.1|8200.1|8205.1|8200.1|8192.6|8187.6|118
1661325900000|2022-08-24 07:25:00|8204.6|8199.6|8191.1|8186.1|8206.1|8201.1|8189.1|8184.1|127
1661326200000|2022-08-24 07:30:00|8190.6|8185.6|8174.1|8169.1|8190.6|8185.6|8170.6|8165.6|200
1661326500000|2022-08-24 07:35:00|8173.6|8168.6|8180.1|8175.1|8180.1|8175.1|8170.6|8165.6|97
1661326800000|2022-08-24 07:40:00|8181.4|8176.4|8185.4|8180.4|8191.4|8186.4|8181.4|8176.4|94
1661327100000|2022-08-24 07:45:00|8184.4|8179.4|8186.4|8181.4|8191.9|8186.9|8179.9|8174.9|75
1661327400000|2022-08-24 07:50:00|8185.9|8180.9|8178.4|8173.4|8185.9|8180.9|8175.4|8170.4|48
1661327700000|2022-08-24 07:55:00|8178.9|8173.9|8165.9|8160.9|8181.4|8176.4|8164.4|8159.4|140
1661328000000|2022-08-24 08:00:00|8165.4|8160.4|8171.4|8166.4|8177.4|8172.4|8164.4|8159.4|102
1661328300000|2022-08-24 08:05:00|8170.9|8165.9|8182.4|8177.4|8182.4|8177.4|8168.9|8163.9|71
1661328600000|2022-08-24 08:10:00|8182.9|8177.9|8189.4|8184.4|8191.4|8186.4|8181.4|8176.4|52
1661328900000|2022-08-24 08:15:00|8188.4|8183.4|8191.4|8186.4|8193.9|8188.9|8184.9|8179.9|62
1661329200000|2022-08-24 08:20:00|8190.9|8185.9|8198.9|8193.9|8199.4|8194.4|8188.4|8183.4|70
1661329500000|2022-08-24 08:25:00|8197.9|8192.9|8197.4|8192.4|8201.4|8196.4|8194.9|8189.9|30
1661329800000|2022-08-24 08:30:00|8197.9|8192.9|8212.4|8207.4|8213.9|8208.9|8197.9|8192.9|56
1661330100000|2022-08-24 08:35:00|8212.9|8207.9|8219.4|8214.4|8223.4|8218.4|8212.9|8207.9|111
1661330400000|2022-08-24 08:40:00|8219.9|8214.9|8214.4|8209.4|8221.9|8216.9|8212.9|8207.9|40
1661330700000|2022-08-24 08:45:00|8213.9|8208.9|8221.4|8216.4|8221.4|8216.4|8213.4|8208.4|35
1661331000000|2022-08-24 08:50:00|8220.9|8215.9|8217.4|8212.4|8220.9|8215.9|8212.4|8207.4|34
1661331300000|2022-08-24 08:55:00|8216.9|8211.9|8222.4|8217.4|8223.4|8218.4|8213.9|8208.9|83
1661331600000|2022-08-24 09:00:00|8222.9|8217.9|8228.9|8223.9|8229.4|8224.4|8222.4|8217.4|43
1661331900000|2022-08-24 09:05:00|8227.9|8222.9|8225.9|8220.9|8228.4|8223.4|8220.4|8215.4|35
1661332200000|2022-08-24 09:10:00|8224.4|8219.4|8220.4|8215.4|8226.4|8221.4|8219.9|8214.9|51
1661332500000|2022-08-24 09:15:00|8219.9|8214.9|8218.4|8213.4|8222.4|8217.4|8217.4|8212.4|79
1661332800000|2022-08-24 09:20:00|8218.9|8213.9|8214.4|8209.4|8219.9|8214.9|8214.4|8209.4|29
1661333100000|2022-08-24 09:25:00|8213.9|8208.9|8213.4|8208.4|8215.4|8210.4|8208.9|8203.9|24
1661333400000|2022-08-24 09:30:00|8213.9|8208.9|8210.4|8205.4|8214.4|8209.4|8206.9|8201.9|40
1661333700000|2022-08-24 09:35:00|8210.9|8205.9|8204.4|8199.4|8210.9|8205.9|8203.9|8198.9|32
1661334000000|2022-08-24 09:40:00|8203.9|8198.9|8203.9|8198.9|8207.4|8202.4|8203.4|8198.4|25
1661334300000|2022-08-24 09:45:00|8203.4|8198.4|8192.9|8187.9|8203.9|8198.9|8192.9|8187.9|82
1661334600000|2022-08-24 09:50:00|8194.4|8189.4|8197.4|8192.4|8197.9|8192.9|8192.9|8187.9|56
1661334900000|2022-08-24 09:55:00|8196.9|8191.9|8204.4|8199.4|8205.4|8200.4|8196.4|8191.4|32
1661335200000|2022-08-24 10:00:00|8203.9|8198.9|8202.9|8197.9|8205.4|8200.4|8200.9|8195.9|47
1661335500000|2022-08-24 10:05:00|8202.4|8197.4|8209.4|8204.4|8209.9|8204.9|8200.4|8195.4|22
1661335800000|2022-08-24 10:10:00|8208.4|8203.4|8214.4|8209.4|8215.4|8210.4|8208.4|8203.4|41
1661336100000|2022-08-24 10:15:00|8213.9|8208.9|8215.9|8210.9|8216.9|8211.9|8213.4|8208.4|32
1661336400000|2022-08-24 10:20:00|8216.4|8211.4|8216.4|8211.4|8219.9|8214.9|8212.9|8207.9|32
1661336700000|2022-08-24 10:25:00|8216.9|8211.9|8214.4|8209.4|8217.4|8212.4|8212.4|8207.4|35
1661337000000|2022-08-24 10:30:00|8214.9|8209.9|8215.9|8210.9|8215.9|8210.9|8212.4|8207.4|19
1661337300000|2022-08-24 10:35:00|8215.4|8210.4|8214.4|8209.4|8216.9|8211.9|8212.9|8207.9|24
1661337600000|2022-08-24 10:40:00|8214.9|8209.9|8212.4|8207.4|8215.4|8210.4|8204.9|8199.9|30
1661337900000|2022-08-24 10:45:00|8212.9|8207.9|8207.9|8202.9|8214.4|8209.4|8206.9|8201.9|17
1661338200000|2022-08-24 10:50:00|8208.4|8203.4|8203.9|8198.9|8209.9|8204.9|8203.9|8198.9|24
1661338500000|2022-08-24 10:55:00|8203.4|8198.4|8205.9|8200.9|8205.9|8200.9|8200.9|8195.9|22
1661338800000|2022-08-24 11:00:00|8205.4|8200.4|8202.4|8197.4|8208.4|8203.4|8201.9|8196.9|18
1661339100000|2022-08-24 11:05:00|8201.9|8196.9|8206.9|8201.9|8206.9|8201.9|8201.9|8196.9|38
1661339400000|2022-08-24 11:10:00|8207.4|8202.4|8213.9|8208.9|8213.9|8208.9|8206.4|8201.4|29
1661339700000|2022-08-24 11:15:00|8214.4|8209.4|8213.4|8208.4|8214.9|8209.9|8211.4|8206.4|33
1661340000000|2022-08-24 11:20:00|8213.9|8208.9|8213.4|8208.4|8217.4|8212.4|8212.9|8207.9|45
1661340300000|2022-08-24 11:25:00|8212.9|8207.9|8210.9|8205.9|8212.9|8207.9|8209.9|8204.9|20
1661340600000|2022-08-24 11:30:00|8211.4|8206.4|8207.9|8202.9|8212.9|8207.9|8207.4|8202.4|55
1661340900000|2022-08-24 11:35:00|8208.4|8203.4|8208.9|8203.9|8209.9|8204.9|8206.4|8201.4|62
1661341200000|2022-08-24 11:40:00|8207|8202|8208|8203|8208.5|8203.5|8203.5|8198.5|25
1661341500000|2022-08-24 11:45:00|8207.5|8202.5|8207|8202|8209|8204|8205|8200|30
1661341800000|2022-08-24 11:50:00|8206|8201|8208|8203|8209|8204|8204|8199|38
1661342100000|2022-08-24 11:55:00|8207|8202|8203|8198|8207|8202|8203|8198|31
1661342400000|2022-08-24 12:00:00|8204|8199|8204.5|8199.5|8205.5|8200.5|8200|8195|82
1661342700000|2022-08-24 12:05:00|8204|8199|8200.5|8195.5|8205.5|8200.5|8199|8194|65
1661343000000|2022-08-24 12:10:00|8201|8196|8201.5|8196.5|8201.5|8196.5|8195|8190|59
1661343300000|2022-08-24 12:15:00|8201|8196|8201|8196|8205|8200|8199|8194|53
1661343600000|2022-08-24 12:20:00|8200|8195|8194|8189|8200|8195|8193|8188|63
1661343900000|2022-08-24 12:25:00|8193.5|8188.5|8193.5|8188.5|8196|8191|8192.5|8187.5|20
1661344200000|2022-08-24 12:30:00|8192.5|8187.5|8191.5|8186.5|8193.5|8188.5|8189.5|8184.5|28
1661344500000|2022-08-24 12:35:00|8191|8186|8190.5|8185.5|8193|8188|8189.5|8184.5|12
1661344800000|2022-08-24 12:40:00|8190|8185|8187.5|8182.5|8191|8186|8185|8180|53
1661345100000|2022-08-24 12:45:00|8188|8183|8187|8182|8188|8183|8182.5|8177.5|23
1661345400000|2022-08-24 12:50:00|8186.5|8181.5|8189|8184|8190|8185|8184|8179|24
1661345700000|2022-08-24 12:55:00|8188.5|8183.5|8186.5|8181.5|8191|8186|8186.5|8181.5|11
1661346000000|2022-08-24 13:00:00|8187|8182|8189|8184|8191|8186|8186.5|8181.5|25
1661346300000|2022-08-24 13:05:00|8189.5|8184.5|8189.5|8184.5|8191|8186|8188|8183|20
1661346600000|2022-08-24 13:10:00|8190|8185|8186.5|8181.5|8190|8185|8184.5|8179.5|27
1661346900000|2022-08-24 13:15:00|8187|8182|8189.5|8184.5|8191|8186|8185.5|8180.5|26
1661347200000|2022-08-24 13:20:00|8190|8185|8190|8185|8191.5|8186.5|8189|8184|19
1661347500000|2022-08-24 13:25:00|8189.5|8184.5|8188.5|8183.5|8190|8185|8186|8181|28
1661347800000|2022-08-24 13:30:00|8188|8183|8183.5|8178.5|8189.5|8184.5|8180.5|8175.5|63
1661348100000|2022-08-24 13:35:00|8183|8178|8194.5|8189.5|8194.5|8189.5|8183|8178|70
1661348400000|2022-08-24 13:40:00|8194|8189|8205.5|8200.5|8205.5|8200.5|8193.5|8188.5|77
1661348700000|2022-08-24 13:45:00|8205|8200|8205|8200|8210|8205|8204.5|8199.5|58
1661349000000|2022-08-24 13:50:00|8204.5|8199.5|8198.5|8193.5|8207|8202|8197|8192|32
1661349300000|2022-08-24 13:55:00|8198|8193|8202.5|8197.5|8205|8200|8195.5|8190.5|63
1661349600000|2022-08-24 14:00:00|8202|8197|8195.5|8190.5|8206|8201|8194|8189|67
1661349900000|2022-08-24 14:05:00|8196|8191|8196.5|8191.5|8198|8193|8193.5|8188.5|62
1661350200000|2022-08-24 14:10:00|8196.6|8191.6|8200.1|8195.1|8203.6|8198.6|8196.1|8191.1|37
1661350500000|2022-08-24 14:15:00|8200.6|8195.6|8212.1|8207.1|8212.1|8207.1|8197.6|8192.6|39
1661350800000|2022-08-24 14:20:00|8211.6|8206.6|8204.1|8199.1|8213.6|8208.6|8202.1|8197.1|67
1661351100000|2022-08-24 14:25:00|8204.6|8199.6|8207.6|8202.6|8211.6|8206.6|8204.1|8199.1|56
1661351400000|2022-08-24 14:30:00|8207.1|8202.1|8209.6|8204.6|8214.1|8209.1|8207.1|8202.1|71
1661351700000|2022-08-24 14:35:00|8210.1|8205.1|8207.1|8202.1|8212.1|8207.1|8205.6|8200.6|66
1661352000000|2022-08-24 14:40:00|8206.6|8201.6|8200.1|8195.1|8206.6|8201.6|8199.1|8194.1|48
1661352300000|2022-08-24 14:45:00|8199.6|8194.6|8207.6|8202.6|8208.1|8203.1|8199.1|8194.1|49
1661352600000|2022-08-24 14:50:00|8208.1|8203.1|8206.6|8201.6|8208.6|8203.6|8204.1|8199.1|59
1661352900000|2022-08-24 14:55:00|8206.1|8201.1|8198.1|8193.1|8208.6|8203.6|8197.6|8192.6|55
1661353200000|2022-08-24 15:00:00|8199.1|8194.1|8203.1|8198.1|8203.6|8198.6|8198.1|8193.1|42
1661353500000|2022-08-24 15:05:00|8201.6|8196.6|8204.1|8199.1|8205.6|8200.6|8200.6|8195.6|47
1661353800000|2022-08-24 15:10:00|8204.6|8199.6|8205.1|8200.1|8205.1|8200.1|8200.1|8195.1|71
1661354100000|2022-08-24 15:15:00|8206.1|8201.1|8208.6|8203.6|8212.1|8207.1|8206.1|8201.1|89
1661354400000|2022-08-24 15:20:00|8209.1|8204.1|8213.1|8208.1|8214.1|8209.1|8208.6|8203.6|133
1661354700000|2022-08-24 15:25:00|8213.6|8208.6|8214.6|8209.6|8217.1|8212.1|8212.1|8207.1|172
1661355000000|2022-08-24 15:30:00|8215.6|8208.6|8204.6|8197.6|8216.6|8209.6|8204.6|8197.6|376
1661355300000|2022-08-24 15:35:00|8203.6|8196.6|8210.6|8203.6|8212.6|8206.6|8202.6|8196.6|131
1661355600000|2022-08-24 15:40:00|8211.6|8204.6|8210.6|8204.6|8212.6|8205.6|8208.6|8202.6|26
1661355900000|2022-08-24 15:45:00|8211.6|8205.6|8209.6|8203.6|8212.6|8206.6|8207.6|8200.6|38
1661356200000|2022-08-24 15:50:00|8210.6|8204.6|8211.6|8205.6|8215.6|8209.6|8210.6|8203.6|29
1661356500000|2022-08-24 15:55:00|8212.6|8206.6|8214.6|8207.6|8217.6|8211.6|8211.6|8205.6|51
1661356800000|2022-08-24 16:00:00|8213.6|8206.6|8214.6|8207.6|8215.6|8209.6|8213.6|8206.6|13
1661357100000|2022-08-24 16:05:00|8215.6|8208.6|8215.6|8208.6|8215.6|8209.6|8212.6|8206.6|12
1661357400000|2022-08-24 16:10:00|8213.6|8206.6|8208.6|8201.6|8213.6|8206.6|8208.6|8201.6|39
1661357700000|2022-08-24 16:15:00|8209.6|8202.6|8207.6|8200.6|8209.6|8203.6|8207.6|8200.6|3
1661358000000|2022-08-24 16:20:00|8206.6|8199.6|8205.6|8198.6|8207.6|8200.6|8205.6|8198.6|4
1661358300000|2022-08-24 16:25:00|8204.6|8197.6|8202.6|8196.6|8204.6|8198.6|8202.6|8195.6|5
1661358600000|2022-08-24 16:30:00|8201.6|8195.6|8200.6|8193.6|8201.6|8196.6|8199.6|8192.6|5
1661358900000|2022-08-24 16:35:00|8199.6|8194.6|8195.6|8188.6|8199.6|8194.6|8193.6|8187.6|18
1661359200000|2022-08-24 16:40:00|8196.6|8189.6|8189.6|8182.6|8199.6|8193.6|8187.6|8181.6|31
1661359500000|2022-08-24 16:45:00|8188.6|8181.6|8189.6|8182.6|8189.6|8183.6|8187.6|8180.6|12
1661359800000|2022-08-24 16:50:00|8188.6|8181.6|8188.6|8181.6|8189.6|8182.6|8187.6|8180.6|6
1661360100000|2022-08-24 16:55:00|8189.6|8182.6|8189.6|8182.6|8191.6|8184.6|8188.6|8181.6|8
1661360400000|2022-08-24 17:00:00|8188.6|8181.6|8188.6|8181.6|8192.6|8185.6|8187.6|8180.6|8
1661360700000|2022-08-24 17:05:00|8189.6|8182.6|8197.6|8189.6|8197.6|8189.6|8188.6|8181.6|3
1661361000000|2022-08-24 17:10:00|8196.6|8188.6|8193.6|8185.6|8196.6|8188.6|8190.6|8184.6|3
1661361300000|2022-08-24 17:15:00|8194.6|8186.6|8190.6|8183.6|8195.6|8188.6|8190.6|8183.6|2
1661361600000|2022-08-24 17:20:00|8191.6|8184.6|8190.6|8183.6|8192.6|8185.6|8190.6|8183.6|7
1661361900000|2022-08-24 17:25:00|8189.6|8184.6|8187.6|8180.6|8189.6|8184.6|8184.6|8178.6|8
1661362200000|2022-08-24 17:30:00|8186.6|8179.6|8187.6|8180.6|8188.6|8181.6|8186.6|8179.6|3
1661362500000|2022-08-24 17:35:00|8188.6|8181.6|8189.6|8181.6|8189.6|8181.6|8187.6|8180.6|1
1661362800000|2022-08-24 17:40:00|8190.6|8183.6|8190.6|8183.6|8191.6|8183.6|8187.6|8181.6|11
1661363100000|2022-08-24 17:45:00|8191.6|8184.6|8192.6|8184.6|8192.6|8184.6|8190.6|8184.6|0
1661363400000|2022-08-24 17:50:00|8193.6|8185.6|8187.6|8180.6|8193.6|8185.6|8187.6|8180.6|17
1661363700000|2022-08-24 17:55:00|8188.6|8181.6|8194.1|8182.1|8196.6|8186.6|8188.6|8180.6|27
1661364000000|2022-08-24 18:00:00|8196.3|8184.3|8194.2|8182.2|8198.6|8186.6|8194|8182|1
1661364300000|2022-08-24 18:05:00|8194.1|8182.1|8198.6|8186.6|8198.7|8186.7|8191.9|8179.9|0
1661364600000|2022-08-24 18:10:00|8198.7|8186.7|8196.4|8184.4|8198.7|8186.7|8196.4|8184.4|0
1661364900000|2022-08-24 18:15:00|8196.3|8184.3|8196.4|8184.4|8196.4|8184.4|8194.1|8182.1|0
1661365200000|2022-08-24 18:20:00|8194.2|8182.2|8196.5|8184.5|8196.5|8184.5|8191.9|8179.9|0
1661365500000|2022-08-24 18:25:00|8196.4|8184.4|8192.1|8180.1|8196.5|8184.5|8189.9|8177.9|0
1661365800000|2022-08-24 18:30:00|8189.9|8177.9|8185.3|8173.3|8192.1|8180.1|8185.3|8173.3|0
1661366100000|2022-08-24 18:35:00|8185.4|8173.4|8187.6|8175.6|8187.6|8175.6|8185.3|8173.3|0
1661366400000|2022-08-24 18:40:00|8187.7|8175.7|8187.6|8175.6|8189.9|8177.9|8187.6|8175.6|0
1661366700000|2022-08-24 18:45:00|8187.5|8175.5|8187.5|8175.5|8187.6|8175.6|8183.1|8171.1|0
1661367000000|2022-08-24 18:50:00|8187.6|8175.6|8192|8180|8192|8180|8185.3|8173.3|0
1661367300000|2022-08-24 18:55:00|8192.1|8180.1|8194.3|8182.3|8194.4|8182.4|8189.8|8177.8|0
1661367600000|2022-08-24 19:00:00|8193.2|8181.2|8194.4|8182.4|8194.4|8182.4|8192.1|8180.1|0
1661367900000|2022-08-24 19:05:00|8194.5|8182.5|8201.1|8189.1|8201.1|8189.1|8194.5|8182.5|0
1661368200000|2022-08-24 19:10:00|8201.2|8189.2|8203.5|8191.5|8205.7|8193.7|8199|8187|0
1661368500000|2022-08-24 19:15:00|8203.4|8191.4|8205.7|8193.7|8205.8|8193.8|8201.2|8189.2|0
1661368800000|2022-08-24 19:20:00|8205.8|8193.8|8203.5|8191.5|8205.8|8193.8|8201.3|8189.3|0
1661369100000|2022-08-24 19:25:00|8203.4|8191.4|8199|8187|8203.5|8191.5|8198.9|8186.9|0
1661369400000|2022-08-24 19:30:00|8199.1|8187.1|8203.5|8191.5|8203.5|8191.5|8199|8187|0
1661369700000|2022-08-24 19:35:00|8203.6|8191.6|8208.1|8196.1|8208.1|8196.1|8203.5|8191.5|0
1661370000000|2022-08-24 19:40:00|8208|8196|8208.1|8196.1|8210.3|8198.3|8205.8|8193.8|0
1661370300000|2022-08-24 19:45:00|8208|8196|8207.9|8195.9|8208|8196|8203.5|8191.5|0
1661370600000|2022-08-24 19:50:00|8205.7|8193.7|8201.3|8189.3|8207.9|8195.9|8201.3|8189.3|0
1661370900000|2022-08-24 19:55:00|8200.2|8188.2|8194.6|8182.6|8200.2|8188.2|8192.2|8180.2|0
1661371200000|2022-08-24 20:00:00|8195.9|8183.9|8200.4|8188.4|8200.4|8188.4|8193.2|8181.2|0
1661371500000|2022-08-24 20:05:00|8200.3|8188.3|8199.9|8187.9|8200.3|8188.3|8197.7|8185.7|0
1661371800000|2022-08-24 20:10:00|8199.5|8187.5|8201.3|8189.3|8201.7|8189.7|8198.6|8186.6|0
1661372100000|2022-08-24 20:15:00|8201.7|8189.7|8202.6|8190.6|8203.5|8191.5|8201.7|8189.7|0
1661372400000|2022-08-24 20:20:00|8202.5|8190.5|8202.2|8190.2|8204.8|8192.8|8195|8183|0
1661372700000|2022-08-24 20:25:00|8202.1|8190.1|8202.6|8190.6|8203.1|8191.1|8201.3|8189.3|0
1661373000000|2022-08-24 20:30:00|8203.1|8191.1|8202.2|8190.2|8204|8192|8202.2|8190.2|0
1661373300000|2022-08-24 20:35:00|8202.1|8190.1|8201.3|8189.3|8202.2|8190.2|8200.4|8188.4|0
1661373600000|2022-08-24 20:40:00|8201.7|8189.7|8205.7|8193.7|8205.7|8193.7|8201.7|8189.7|0
1661373900000|2022-08-24 20:45:00|8205.8|8193.8|8205.7|8193.7|8206.6|8194.6|8205.7|8193.7|0
1661374200000|2022-08-24 20:50:00|8205.8|8193.8|8206.6|8194.6|8207.5|8195.5|8205.3|8193.3|0
1661374500000|2022-08-24 20:55:00|8206.4|8194.4|8206.4|8194.4|8206.9|8194.9|8206.4|8194.4|0
1661374800000|2022-08-24 21:00:00|8206.2|8194.2|8204.6|8192.6|8206.2|8194.2|8204.6|8192.6|0
1661375100000|2022-08-24 21:05:00|8204|8192|8204.9|8192.9|8205.3|8193.3|8204|8192|0
1661375400000|2022-08-24 21:10:00|8204.8|8192.8|8204.6|8192.6|8204.9|8192.9|8204.2|8192.2|0
1661375700000|2022-08-24 21:15:00|8204.4|8192.4|8204.4|8192.4|8204.6|8192.6|8204.2|8192.2|0
1661376000000|2022-08-24 21:20:00|8204.2|8192.2|8204.4|8192.4|8204.4|8192.4|8204.2|8192.2|0
1661376300000|2022-08-24 21:25:00|8204.2|8192.2|8204.6|8192.6|8204.6|8192.6|8203.7|8191.7|0
1661376600000|2022-08-24 21:30:00|8204.4|8192.4|8205|8193|8205|8193|8204.4|8192.4|0
1661376900000|2022-08-24 21:35:00|8204.6|8192.6|8204.6|8192.6|8204.6|8192.6|8204.4|8192.4|0
1661377200000|2022-08-24 21:40:00|8204.8|8192.8|8205|8193|8205|8193|8204.8|8192.8|0
1661377500000|2022-08-24 21:45:00|8204.8|8192.8|8204.8|8192.8|8204.8|8192.8|8204.6|8192.6|0
1661377800000|2022-08-24 21:50:00|8204.6|8192.6|8204.8|8192.8|8205.1|8193.1|8204.6|8192.6|0
1661378100000|2022-08-24 21:55:00|8205|8193|8204.8|8192.8|8205.7|8193.7|8204.6|8192.6|0
1661378400000|2022-08-24 22:00:00|8204.4|8192.4|8206.4|8194.4|8206.8|8194.8|8204.2|8192.2|0
1661378700000|2022-08-24 22:05:00|8205.9|8193.9|8208.4|8196.4|8208.4|8196.4|8205.9|8193.9|0
1661379000000|2022-08-24 22:10:00|8207.7|8195.7|8206.8|8194.8|8208.2|8196.2|8206.4|8194.4|0
1661379300000|2022-08-24 22:15:00|8206.4|8194.4|8205.5|8193.5|8206.4|8194.4|8205.5|8193.5|0
1661379600000|2022-08-24 22:20:00|8205.3|8193.3|8204.6|8192.6|8205.5|8193.5|8204.2|8192.2|0
1661379900000|2022-08-24 22:25:00|8204.2|8192.2|8206.4|8194.4|8206.8|8194.8|8204.2|8192.2|0
1661380200000|2022-08-24 22:30:00|8205.5|8193.5|8205|8193|8205.9|8193.9|8204.6|8192.6|0
1661380500000|2022-08-24 22:35:00|8205.1|8193.1|8205|8193|8205.5|8193.5|8203.7|8191.7|0
1661380800000|2022-08-24 22:40:00|8204.6|8192.6|8203.9|8191.9|8205.5|8193.5|8203.7|8191.7|0
1661381100000|2022-08-24 22:45:00|8203.7|8191.7|8203.3|8191.3|8204.2|8192.2|8202.8|8190.8|0
1661381400000|2022-08-24 22:50:00|8203.7|8191.7|8202.8|8190.8|8203.7|8191.7|8202.4|8190.4|0
1661381700000|2022-08-24 22:55:00|8203.3|8191.3|8204.2|8192.2|8204.2|8192.2|8202.8|8190.8|0
1661382000000|2022-08-24 23:00:00|8204.6|8192.6|8205.9|8193.9|8206.6|8194.6|8203.7|8191.7|0
1661382300000|2022-08-24 23:05:00|8205.7|8193.7|8202.8|8190.8|8205.7|8193.7|8202.8|8190.8|0
1661382600000|2022-08-24 23:10:00|8203.3|8191.3|8202.8|8190.8|8203.7|8191.7|8202.4|8190.4|0
1661382900000|2022-08-24 23:15:00|8203.3|8191.3|8202.8|8190.8|8203.3|8191.3|8202.8|8190.8|0
1661383200000|2022-08-24 23:20:00|8203|8191|8203.7|8191.7|8205|8193|8202.8|8190.8|0
1661383500000|2022-08-24 23:25:00|8203.3|8191.3|8204.2|8192.2|8204.2|8192.2|8203.3|8191.3|0
1661383800000|2022-08-24 23:30:00|8204.1|8192.1|8201.5|8189.5|8204.1|8192.1|8201|8189|0
1661384100000|2022-08-24 23:35:00|8201.4|8189.4|8201.5|8189.5|8201.9|8189.9|8201|8189|0
1661384400000|2022-08-24 23:40:00|8201.7|8189.7|8201.5|8189.5|8201.9|8189.9|8201.5|8189.5|0
1661384700000|2022-08-24 23:45:00|8201.9|8189.9|8197.9|8185.9|8201.9|8189.9|8197.4|8185.4|0
1661385000000|2022-08-24 23:50:00|8198.3|8186.3|8198.3|8186.3|8198.8|8186.8|8197.9|8185.9|0
1661385300000|2022-08-24 23:55:00|8197.9|8185.9|8199.2|8187.2|8199.7|8187.7|8197.4|8185.4|0
1661385600000|2022-08-25 00:00:00|8199.7|8187.7|8196.7|8184.7|8201|8189|8195.2|8183.2|0
1661385900000|2022-08-25 00:05:00|8197|8185|8200.6|8188.6|8201.5|8189.5|8197|8185|0
1661386200000|2022-08-25 00:10:00|8200.5|8188.5|8200.6|8188.6|8201|8189|8199.2|8187.2|0
1661386500000|2022-08-25 00:15:00|8200.8|8188.8|8199.3|8187.3|8203.6|8191.6|8199.3|8187.3|0
1661386800000|2022-08-25 00:20:00|8201.4|8189.4|8201.5|8189.5|8205.8|8193.8|8201.4|8189.4|0
1661387100000|2022-08-25 00:25:00|8203.6|8191.6|8201.5|8189.5|8203.6|8191.6|8199.3|8187.3|0
1661387400000|2022-08-25 00:30:00|8200.4|8188.4|8208.2|8196.2|8208.2|8196.2|8200.4|8188.4|0
1661387700000|2022-08-25 00:35:00|8206|8194|8210.5|8198.5|8212.7|8200.7|8203.8|8191.8|0
1661388000000|2022-08-25 00:40:00|8208.3|8196.3|8210.5|8198.5|8212.7|8200.7|8208.3|8196.3|0
1661388300000|2022-08-25 00:45:00|8211.6|8199.6|8212.7|8200.7|8214.9|8202.9|8210.5|8198.5|0
1661388600000|2022-08-25 00:50:00|8213.8|8201.8|8217.1|8205.1|8217.1|8205.1|8213.8|8201.8|0
1661388900000|2022-08-25 00:55:00|8214.9|8202.9|8217.1|8205.1|8217.1|8205.1|8214.8|8202.8|0
1661389200000|2022-08-25 01:00:00|8217|8205|8217|8205|8217.1|8205.1|8214.9|8202.9|0
1661389500000|2022-08-25 01:05:00|8217.1|8205.1|8214.8|8202.8|8217.1|8205.1|8214.8|8202.8|0
1661389800000|2022-08-25 01:10:00|8214.9|8202.9|8214.8|8202.8|8217.1|8205.1|8214.8|8202.8|0
1661390100000|2022-08-25 01:15:00|8214.9|8202.9|8219.3|8207.3|8220.4|8208.4|8214.8|8202.8|0
1661390400000|2022-08-25 01:20:00|8217.1|8205.1|8214.8|8202.8|8219.3|8207.3|8214.8|8202.8|0
1661390700000|2022-08-25 01:25:00|8214.9|8202.9|8217|8205|8217.1|8205.1|8214.8|8202.8|0
1661391000000|2022-08-25 01:30:00|8217.1|8205.1|8219.3|8207.3|8219.3|8207.3|8217.1|8205.1|0
1661391300000|2022-08-25 01:35:00|8221.5|8209.5|8223.7|8211.7|8225.9|8213.9|8219.3|8207.3|0
1661391600000|2022-08-25 01:40:00|8225.9|8213.9|8221.5|8209.5|8225.9|8213.9|8221.5|8209.5|0
1661391900000|2022-08-25 01:45:00|8219.3|8207.3|8223.7|8211.7|8223.7|8211.7|8219.3|8207.3|0
1661392200000|2022-08-25 01:50:00|8223.8|8211.8|8223.7|8211.7|8226|8214|8223.7|8211.7|0
1661392500000|2022-08-25 01:55:00|8223.6|8211.6|8223.6|8211.6|8223.7|8211.7|8223.6|8211.6|0
1661392800000|2022-08-25 02:00:00|8223.7|8211.7|8219.3|8207.3|8223.7|8211.7|8219.2|8207.2|0
1661393100000|2022-08-25 02:05:00|8221.4|8209.4|8221.5|8209.5|8221.5|8209.5|8221.4|8209.4|0
1661393400000|2022-08-25 02:10:00|8221.4|8209.4|8219.2|8207.2|8221.5|8209.5|8219.2|8207.2|0
1661393700000|2022-08-25 02:15:00|8219.3|8207.3|8219.3|8207.3|8221.5|8209.5|8219.3|8207.3|0
1661394000000|2022-08-25 02:20:00|8219.2|8207.2|8223.7|8211.7|8223.7|8211.7|8219.2|8207.2|0
1661394300000|2022-08-25 02:25:00|8225.9|8213.9|8225.9|8213.9|8225.9|8213.9|8223.7|8211.7|0
1661394600000|2022-08-25 02:30:00|8223.7|8211.7|8228.1|8216.1|8228.1|8216.1|8223.7|8211.7|0
1661394900000|2022-08-25 02:35:00|8228.7|8216.7|8224.6|8212.6|8229|8217|8224.6|8212.6|0
1661395200000|2022-08-25 02:40:00|8226.8|8214.8|8224.6|8212.6|8226.8|8214.8|8224.6|8212.6|0
1661395500000|2022-08-25 02:45:00|8224.5|8212.5|8224.5|8212.5|8224.6|8212.6|8222.4|8210.4|0
1661395800000|2022-08-25 02:50:00|8226.7|8214.7|8226.7|8214.7|8226.7|8214.7|8226.7|8214.7|0
1661396100000|2022-08-25 02:55:00|8224.5|8212.5|8226.7|8214.7|8226.7|8214.7|8224.5|8212.5|0
1661396400000|2022-08-25 03:00:00|8224.5|8212.5|8226.7|8214.7|8226.7|8214.7|8224.5|8212.5|0
1661396700000|2022-08-25 03:05:00|8224.5|8212.5|8226.7|8214.7|8226.7|8214.7|8224.5|8212.5|0
1661397000000|2022-08-25 03:10:00|8226.8|8214.8|8226.8|8214.8|8226.8|8214.8|8226.7|8214.7|0
1661397300000|2022-08-25 03:15:00|8229|8217|8226.8|8214.8|8229|8217|8226.7|8214.7|0
1661397600000|2022-08-25 03:20:00|8226.7|8214.7|8224.5|8212.5|8226.8|8214.8|8224.5|8212.5|0
1661397900000|2022-08-25 03:25:00|8224.6|8212.6|8224.6|8212.6|8226.8|8214.8|8224.5|8212.5|0
1661398200000|2022-08-25 03:30:00|8226.8|8214.8|8222.3|8210.3|8226.8|8214.8|8222.3|8210.3|0
1661398500000|2022-08-25 03:35:00|8223.4|8211.4|8224.4|8212.4|8224.5|8212.5|8222.3|8210.3|0
1661398800000|2022-08-25 03:40:00|8223.4|8211.4|8224.4|8212.4|8224.5|8212.5|8222.2|8210.2|0
1661399100000|2022-08-25 03:45:00|8224.5|8212.5|8222.3|8210.3|8224.5|8212.5|8222.2|8210.2|0
1661399400000|2022-08-25 03:50:00|8224.4|8212.4|8224.5|8212.5|8224.5|8212.5|8224.4|8212.4|0
1661399700000|2022-08-25 03:55:00|8226.7|8214.7|8226.6|8214.6|8226.7|8214.7|8224.4|8212.4|0
1661400000000|2022-08-25 04:00:00|8226.7|8214.7|8226.7|8214.7|8226.7|8214.7|8224.4|8212.4|0
1661400300000|2022-08-25 04:05:00|8228.8|8216.8|8228.9|8216.9|8228.9|8216.9|8228.8|8216.8|0
1661400600000|2022-08-25 04:10:00|8228.8|8216.8|8231.1|8219.1|8231.1|8219.1|8228.8|8216.8|0
1661400900000|2022-08-25 04:15:00|8228.9|8216.9|8228.9|8216.9|8231.1|8219.1|8226.7|8214.7|0
1661401200000|2022-08-25 04:20:00|8228.8|8216.8|8228.9|8216.9|8228.9|8216.9|8228.8|8216.8|0
1661401500000|2022-08-25 04:25:00|8230|8218|8231.1|8219.1|8231.1|8219.1|8228.9|8216.9|0
1661401800000|2022-08-25 04:30:00|8233.3|8221.3|8237.8|8225.8|8237.8|8225.8|8233.3|8221.3|0
1661402100000|2022-08-25 04:35:00|8235.6|8223.6|8235.6|8223.6|8235.6|8223.6|8235.6|8223.6|0
1661402400000|2022-08-25 04:40:00|8237.8|8225.8|8235.6|8223.6|8237.8|8225.8|8235.6|8223.6|0
1661402700000|2022-08-25 04:45:00|8236.7|8224.7|8237.8|8225.8|8237.8|8225.8|8236.7|8224.7|0
1661403000000|2022-08-25 04:50:00|8240|8228|8242.2|8230.2|8242.2|8230.2|8240|8228|0
1661403300000|2022-08-25 04:55:00|8242.3|8230.3|8241.2|8229.2|8242.3|8230.3|8240.1|8228.1|0
1661403600000|2022-08-25 05:00:00|8242.2|8230.2|8244.6|8232.6|8249|8237|8242.2|8230.2|0
1661403900000|2022-08-25 05:05:00|8246.8|8234.8|8242.4|8230.4|8246.8|8234.8|8242.4|8230.4|0
1661404200000|2022-08-25 05:10:00|8243.5|8231.5|8244.6|8232.6|8244.7|8232.7|8242.4|8230.4|0
1661404500000|2022-08-25 05:15:00|8242.5|8230.5|8244.6|8232.6|8246.9|8234.9|8242.4|8230.4|0
1661404800000|2022-08-25 05:20:00|8242.4|8230.4|8240.2|8228.2|8242.4|8230.4|8240.2|8228.2|0
1661405100000|2022-08-25 05:25:00|8238|8226|8240.2|8228.2|8241.3|8229.3|8238|8226|0
1661405400000|2022-08-25 05:30:00|8238|8226|8240.2|8228.2|8240.2|8228.2|8238|8226|0
1661405700000|2022-08-25 05:35:00|8238|8226|8238|8226|8238|8226|8235.8|8223.8|0
1661406000000|2022-08-25 05:40:00|8237.9|8225.9|8238|8226|8238|8226|8235.8|8223.8|0
1661406300000|2022-08-25 05:45:00|8237.9|8225.9|8238|8226|8240.2|8228.2|8237.9|8225.9|0
1661406600000|2022-08-25 05:50:00|8239|8227|8237.9|8225.9|8240.2|8228.2|8237.9|8225.9|0
1661406900000|2022-08-25 05:55:00|8239|8227|8238|8226|8240.2|8228.2|8237.9|8225.9|0
1661407200000|2022-08-25 06:00:00|8235.8|8223.8|8221.6|8216.6|8235.8|8223.8|8210.1|8205.1|75
1661407500000|2022-08-25 06:05:00|8222.1|8217.1|8226.6|8221.6|8226.6|8221.6|8220.6|8215.6|15
1661407800000|2022-08-25 06:10:00|8226.1|8221.1|8230.6|8225.6|8231.1|8226.1|8226.1|8221.1|3
1661408100000|2022-08-25 06:15:00|8230.1|8225.1|8248.6|8243.6|8258.1|8253.1|8228.6|8223.6|57
1661408400000|2022-08-25 06:20:00|8245.1|8240.1|8239.6|8234.6|8250.1|8245.1|8239.1|8234.1|18
1661408700000|2022-08-25 06:25:00|8240.1|8235.1|8248.6|8243.6|8249.6|8244.6|8239.1|8234.1|28
1661409000000|2022-08-25 06:30:00|8248.1|8243.1|8250.6|8245.6|8250.6|8245.6|8241.6|8236.6|24
1661409300000|2022-08-25 06:35:00|8251.1|8246.1|8249.6|8244.6|8251.1|8246.1|8246.6|8241.6|7
1661409600000|2022-08-25 06:40:00|8249.1|8244.1|8254.6|8249.6|8255.1|8250.1|8248.1|8243.1|21
1661409900000|2022-08-25 06:45:00|8255.1|8250.1|8253.6|8248.6|8260.1|8255.1|8252.6|8247.6|39
1661410200000|2022-08-25 06:50:00|8253.1|8248.1|8247.1|8242.1|8253.6|8248.6|8242.1|8237.1|44
1661410500000|2022-08-25 06:55:00|8246.6|8241.6|8242.1|8237.1|8249.6|8244.6|8239.1|8234.1|67
1661410800000|2022-08-25 07:00:00|8235.6|8230.6|8240.1|8235.1|8245.6|8240.6|8225.6|8220.6|500
1661411100000|2022-08-25 07:05:00|8241.6|8236.6|8246.1|8241.1|8251.1|8246.1|8241.6|8236.6|219
1661411400000|2022-08-25 07:10:00|8245.6|8240.6|8240.6|8235.6|8252.1|8247.1|8239.6|8234.6|222
1661411700000|2022-08-25 07:15:00|8240.1|8235.1|8264.6|8259.6|8265.6|8260.6|8238.1|8233.1|192
1661412000000|2022-08-25 07:20:00|8264.1|8259.1|8262.1|8257.1|8266.1|8261.1|8256.6|8251.6|109
1661412300000|2022-08-25 07:25:00|8262.6|8257.6|8260.6|8255.6|8262.6|8257.6|8256.6|8251.6|100
1661412600000|2022-08-25 07:30:00|8260.1|8255.1|8255.6|8250.6|8260.6|8255.6|8251.1|8246.1|124
1661412900000|2022-08-25 07:35:00|8255.1|8250.1|8251.6|8246.6|8260.1|8255.1|8249.6|8244.6|102
1661413200000|2022-08-25 07:40:00|8252.7|8247.7|8254.7|8249.7|8261.7|8256.7|8251.7|8246.7|25
1661413500000|2022-08-25 07:45:00|8255.2|8250.2|8252.7|8247.7|8257.2|8252.2|8249.2|8244.2|47
1661413800000|2022-08-25 07:50:00|8252.2|8247.2|8252.7|8247.7|8256.2|8251.2|8250.7|8245.7|210
1661414100000|2022-08-25 07:55:00|8253.2|8248.2|8260.7|8255.7|8262.7|8257.7|8252.7|8247.7|33
1661414400000|2022-08-25 08:00:00|8261.2|8256.2|8261.7|8256.7|8267.2|8262.2|8258.7|8253.7|80
1661414700000|2022-08-25 08:05:00|8261.2|8256.2|8262.7|8257.7|8266.7|8261.7|8260.2|8255.2|47
1661415000000|2022-08-25 08:10:00|8262.2|8257.2|8264.7|8259.7|8266.2|8261.2|8262.2|8257.2|87
1661415300000|2022-08-25 08:15:00|8265.2|8260.2|8263.2|8258.2|8265.2|8260.2|8261.2|8256.2|73
1661415600000|2022-08-25 08:20:00|8263.7|8258.7|8261.2|8256.2|8265.2|8260.2|8260.2|8255.2|50
1661415900000|2022-08-25 08:25:00|8261.7|8256.7|8259.7|8254.7|8262.2|8257.2|8258.7|8253.7|120
1661416200000|2022-08-25 08:30:00|8259.2|8254.2|8264.7|8259.7|8265.7|8260.7|8258.7|8253.7|37
1661416500000|2022-08-25 08:35:00|8264.2|8259.2|8262.7|8257.7|8266.7|8261.7|8262.2|8257.2|19
1661416800000|2022-08-25 08:40:00|8263.2|8258.2|8265.7|8260.7|8267.2|8262.2|8261.7|8256.7|21
1661417100000|2022-08-25 08:45:00|8265.2|8260.2|8263.7|8258.7|8267.2|8262.2|8261.2|8256.2|30
1661417400000|2022-08-25 08:50:00|8263.2|8258.2|8261.7|8256.7|8263.7|8258.7|8258.2|8253.2|28
1661417700000|2022-08-25 08:55:00|8261.2|8256.2|8261.7|8256.7|8263.7|8258.7|8260.7|8255.7|39
1661418000000|2022-08-25 09:00:00|8261.2|8256.2|8254.7|8249.7|8263.7|8258.7|8254.7|8249.7|45
1661418300000|2022-08-25 09:05:00|8255.2|8250.2|8253.7|8248.7|8256.2|8251.2|8252.7|8247.7|34
1661418600000|2022-08-25 09:10:00|8253.2|8248.2|8252.7|8247.7|8257.7|8252.7|8250.7|8245.7|28
1661418900000|2022-08-25 09:15:00|8253.2|8248.2|8240.7|8235.7|8255.7|8250.7|8240.2|8235.2|113
1661419200000|2022-08-25 09:20:00|8240.2|8235.2|8238.7|8233.7|8242.7|8237.7|8236.2|8231.2|99
1661419500000|2022-08-25 09:25:00|8239.2|8234.2|8232.7|8227.7|8239.2|8234.2|8228.2|8223.2|83
1661419800000|2022-08-25 09:30:00|8232.2|8227.2|8228.2|8223.2|8234.2|8229.2|8227.7|8222.7|87
1661420100000|2022-08-25 09:35:00|8227.7|8222.7|8219.7|8214.7|8228.7|8223.7|8217.2|8212.2|124
1661420400000|2022-08-25 09:40:00|8219.2|8214.2|8212.7|8207.7|8220.2|8215.2|8212.7|8207.7|104
1661420700000|2022-08-25 09:45:00|8212.2|8207.2|8195.7|8190.7|8212.7|8207.7|8190.2|8185.2|162
1661421000000|2022-08-25 09:50:00|8196.2|8191.2|8200.2|8195.2|8200.7|8195.7|8190.2|8185.2|74
1661421300000|2022-08-25 09:55:00|8199.2|8194.2|8187.2|8182.2|8199.2|8194.2|8187.2|8182.2|41
1661421600000|2022-08-25 10:00:00|8186.2|8181.2|8188.7|8183.7|8192.2|8187.2|8185.7|8180.7|63
1661421900000|2022-08-25 10:05:00|8188.2|8183.2|8187.7|8182.7|8190.7|8185.7|8185.2|8180.2|26
1661422200000|2022-08-25 10:10:00|8186.7|8181.7|8191.2|8186.2|8193.2|8188.2|8186.7|8181.7|54
1661422500000|2022-08-25 10:15:00|8190.7|8185.7|8186.7|8181.7|8191.2|8186.2|8185.2|8180.2|51
1661422800000|2022-08-25 10:20:00|8186.2|8181.2|8190.2|8185.2|8193.2|8188.2|8184.7|8179.7|34
1661423100000|2022-08-25 10:25:00|8190.7|8185.7|8192.7|8187.7|8194.7|8189.7|8189.2|8184.2|57
1661423400000|2022-08-25 10:30:00|8193.2|8188.2|8193.2|8188.2|8193.7|8188.7|8189.7|8184.7|46
1661423700000|2022-08-25 10:35:00|8192.7|8187.7|8187.7|8182.7|8194.2|8189.2|8186.2|8181.2|41
1661424000000|2022-08-25 10:40:00|8188.2|8183.2|8200.2|8195.2|8200.2|8195.2|8188.2|8183.2|61
1661424300000|2022-08-25 10:45:00|8199.7|8194.7|8204.7|8199.7|8207.2|8202.2|8198.7|8193.7|60
1661424600000|2022-08-25 10:50:00|8204.2|8199.2|8208.7|8203.7|8209.7|8204.7|8204.2|8199.2|41
1661424900000|2022-08-25 10:55:00|8209.2|8204.2|8210.2|8205.2|8213.2|8208.2|8208.2|8203.2|20
1661425200000|2022-08-25 11:00:00|8209.2|8204.2|8207.7|8202.7|8210.7|8205.7|8204.7|8199.7|34
1661425500000|2022-08-25 11:05:00|8207.2|8202.2|8207.7|8202.7|8208.7|8203.7|8205.7|8200.7|18
1661425800000|2022-08-25 11:10:00|8207.2|8202.2|8215.7|8210.7|8218.2|8213.2|8206.7|8201.7|45
1661426100000|2022-08-25 11:15:00|8216.2|8211.2|8221.2|8216.2|8221.2|8216.2|8213.7|8208.7|26
1661426400000|2022-08-25 11:20:00|8221.7|8216.7|8216.2|8211.2|8222.2|8217.2|8213.2|8208.2|33
1661426700000|2022-08-25 11:25:00|8215.7|8210.7|8218.7|8213.7|8219.2|8214.2|8215.7|8210.7|19
1661427000000|2022-08-25 11:30:00|8219.2|8214.2|8212.7|8207.7|8219.7|8214.7|8211.2|8206.2|40
1661427300000|2022-08-25 11:35:00|8212.2|8207.2|8212.7|8207.7|8214.7|8209.7|8209.2|8204.2|46
1661427600000|2022-08-25 11:40:00|8210.7|8205.7|8207.7|8202.7|8214.7|8209.7|8206.7|8201.7|50
1661427900000|2022-08-25 11:45:00|8207.2|8202.2|8208.7|8203.7|8209.2|8204.2|8202.7|8197.7|24
1661428200000|2022-08-25 11:50:00|8207.7|8202.7|8199.7|8194.7|8209.2|8204.2|8198.2|8193.2|109
1661428500000|2022-08-25 11:55:00|8199.2|8194.2|8202.7|8197.7|8205.2|8200.2|8198.7|8193.7|7
1661428800000|2022-08-25 12:00:00|8202.2|8197.2|8207.7|8202.7|8208.2|8203.2|8202.2|8197.2|45
1661429100000|2022-08-25 12:05:00|8207.2|8202.2|8205.7|8200.7|8208.2|8203.2|8203.7|8198.7|35
1661429400000|2022-08-25 12:10:00|8205.2|8200.2|8203.7|8198.7|8206.7|8201.7|8202.7|8197.7|26
1661429700000|2022-08-25 12:15:00|8203.2|8198.2|8201.2|8196.2|8203.7|8198.7|8200.7|8195.7|44
1661430000000|2022-08-25 12:20:00|8200.7|8195.7|8195.2|8190.2|8202.2|8197.2|8194.2|8189.2|35
1661430300000|2022-08-25 12:25:00|8194.7|8189.7|8200.2|8195.2|8200.2|8195.2|8192.7|8187.7|42
1661430600000|2022-08-25 12:30:00|8196.2|8191.2|8197.7|8192.7|8199.7|8194.7|8190.7|8185.7|54
1661430900000|2022-08-25 12:35:00|8197.2|8192.2|8193.2|8188.2|8200.7|8195.7|8192.7|8187.7|16
1661431200000|2022-08-25 12:40:00|8192.7|8187.7|8179.7|8174.7|8193.7|8188.7|8178.7|8173.7|87
1661431500000|2022-08-25 12:45:00|8179.2|8174.2|8182.7|8177.7|8182.7|8177.7|8176.7|8171.7|25
1661431800000|2022-08-25 12:50:00|8181.7|8176.7|8181.7|8176.7|8185.7|8180.7|8180.7|8175.7|22
1661432100000|2022-08-25 12:55:00|8181.2|8176.2|8186.2|8181.2|8186.2|8181.2|8179.7|8174.7|33
1661432400000|2022-08-25 13:00:00|8185.7|8180.7|8178.7|8173.7|8186.2|8181.2|8177.7|8172.7|41
1661432700000|2022-08-25 13:05:00|8178.2|8173.2|8180.2|8175.2|8181.2|8176.2|8174.7|8169.7|32
1661433000000|2022-08-25 13:10:00|8179.7|8174.7|8181.7|8176.7|8183.7|8178.7|8177.7|8172.7|22
1661433300000|2022-08-25 13:15:00|8180.7|8175.7|8180.7|8175.7|8184.2|8179.2|8180.2|8175.2|24
1661433600000|2022-08-25 13:20:00|8180.2|8175.2|8182.2|8177.2|8183.7|8178.7|8179.2|8174.2|14
1661433900000|2022-08-25 13:25:00|8182.7|8177.7|8177.2|8172.2|8182.7|8177.7|8175.2|8170.2|24
1661434200000|2022-08-25 13:30:00|8177.7|8172.7|8174.2|8169.2|8179.2|8174.2|8170.7|8165.7|78
1661434500000|2022-08-25 13:35:00|8173.7|8168.7|8171.2|8166.2|8177.7|8172.7|8169.7|8164.7|46
1661434800000|2022-08-25 13:40:00|8170.7|8165.7|8174.7|8169.7|8175.7|8170.7|8167.7|8162.7|58
1661435100000|2022-08-25 13:45:00|8173.7|8168.7|8173.7|8168.7|8178.7|8173.7|8171.2|8166.2|63
1661435400000|2022-08-25 13:50:00|8173.2|8168.2|8177.7|8172.7|8181.7|8176.7|8169.7|8164.7|30
1661435700000|2022-08-25 13:55:00|8178.2|8173.2|8186.7|8181.7|8187.7|8182.7|8177.7|8172.7|82
1661436000000|2022-08-25 14:00:00|8187.2|8182.2|8189.2|8184.2|8197.7|8192.7|8186.7|8181.7|107
1661436300000|2022-08-25 14:05:00|8189.7|8184.7|8186.7|8181.7|8191.7|8186.7|8185.7|8180.7|234
1661436600000|2022-08-25 14:10:00|8186.2|8181.2|8189.2|8184.2|8189.7|8184.7|8177.7|8172.7|59
1661436900000|2022-08-25 14:15:00|8190.2|8185.2|8189.7|8184.7|8195.2|8190.2|8187.2|8182.2|67
1661437200000|2022-08-25 14:20:00|8189.2|8184.2|8201.7|8196.7|8201.7|8196.7|8188.2|8183.2|80
1661437500000|2022-08-25 14:25:00|8202.2|8197.2|8197.7|8192.7|8203.2|8198.2|8196.2|8191.2|49
1661437800000|2022-08-25 14:30:00|8198.2|8193.2|8198.7|8193.7|8201.7|8196.7|8196.7|8191.7|47
1661438100000|2022-08-25 14:35:00|8198.2|8193.2|8200.2|8195.2|8200.7|8195.7|8196.7|8191.7|57
1661438400000|2022-08-25 14:40:00|8198.7|8193.7|8203.7|8198.7|8204.7|8199.7|8198.2|8193.2|46
1661438700000|2022-08-25 14:45:00|8203.2|8198.2|8205.7|8200.7|8205.7|8200.7|8202.2|8197.2|49
1661439000000|2022-08-25 14:50:00|8206.2|8201.2|8205.2|8200.2|8207.7|8202.7|8203.7|8198.7|79
1661439300000|2022-08-25 14:55:00|8204.7|8199.7|8205.7|8200.7|8207.7|8202.7|8204.2|8199.2|66
1661439600000|2022-08-25 15:00:00|8206.2|8201.2|8201.2|8196.2|8207.2|8202.2|8197.7|8192.7|79
1661439900000|2022-08-25 15:05:00|8200.7|8195.7|8200.2|8195.2|8203.7|8198.7|8199.7|8194.7|44
1661440200000|2022-08-25 15:10:00|8199.7|8194.7|8193.7|8188.7|8199.7|8194.7|8193.2|8188.2|70
1661440500000|2022-08-25 15:15:00|8193.2|8188.2|8190.7|8185.7|8194.7|8189.7|8187.7|8182.7|75
1661440800000|2022-08-25 15:20:00|8190.2|8185.2|8179.2|8174.2|8190.7|8185.7|8177.2|8172.2|87
1661441100000|2022-08-25 15:25:00|8178.7|8173.7|8185.2|8180.2|8188.2|8183.2|8175.2|8170.2|169
1661441400000|2022-08-25 15:30:00|8185.7|8179.7|8190.7|8184.7|8196.7|8190.7|8184.7|8178.7|426
1661441700000|2022-08-25 15:35:00|8191.7|8182.7|8194.7|8188.7|8195.7|8189.7|8186.7|8180.7|63
1661442000000|2022-08-25 15:40:00|8193.7|8187.7|8203.7|8196.7|8204.7|8198.7|8192.7|8185.7|78
1661442300000|2022-08-25 15:45:00|8202.7|8195.7|8194.7|8187.7|8203.7|8197.7|8194.7|8187.7|21
1661442600000|2022-08-25 15:50:00|8195.7|8188.7|8192.7|8186.7|8198.7|8191.7|8192.7|8185.7|37
1661442900000|2022-08-25 15:55:00|8193.7|8185.7|8197.7|8191.7|8198.7|8192.7|8191.7|8184.7|42
1661443200000|2022-08-25 16:00:00|8198.7|8190.7|8196.7|8189.7|8198.7|8191.7|8193.7|8187.7|17
1661443500000|2022-08-25 16:05:00|8195.7|8188.7|8194.7|8187.7|8198.7|8191.7|8194.7|8187.7|25
1661443800000|2022-08-25 16:10:00|8193.7|8188.7|8188.7|8182.7|8193.7|8188.7|8188.7|8181.7|23
1661444100000|2022-08-25 16:15:00|8189.7|8181.7|8191.7|8184.7|8191.7|8184.7|8188.7|8181.7|9
1661444400000|2022-08-25 16:20:00|8192.7|8185.7|8192.7|8186.7|8193.7|8187.7|8191.7|8184.7|3
1661444700000|2022-08-25 16:25:00|8193.7|8187.7|8196.7|8189.7|8197.7|8190.7|8193.7|8186.7|6
1661445000000|2022-08-25 16:30:00|8195.7|8188.7|8193.7|8187.7|8195.7|8189.7|8191.7|8185.7|8
1661445300000|2022-08-25 16:35:00|8192.7|8186.7|8195.7|8188.7|8196.7|8189.7|8192.7|8186.7|2
1661445600000|2022-08-25 16:40:00|8194.7|8187.7|8194.7|8187.7|8194.7|8187.7|8191.7|8184.7|10
1661445900000|2022-08-25 16:45:00|8193.7|8186.7|8190.7|8183.7|8194.7|8187.7|8189.7|8182.7|7
1661446200000|2022-08-25 16:50:00|8191.7|8184.7|8194.7|8187.7|8194.7|8187.7|8191.7|8183.7|1
1661446500000|2022-08-25 16:55:00|8193.7|8186.7|8194.7|8187.7|8194.7|8187.7|8192.7|8185.7|5
1661446800000|2022-08-25 17:00:00|8193.7|8186.7|8197.7|8190.7|8200.7|8193.7|8193.7|8186.7|4
1661447100000|2022-08-25 17:05:00|8198.7|8191.7|8195.7|8188.7|8198.7|8191.7|8194.7|8188.7|1
1661447400000|2022-08-25 17:10:00|8194.7|8187.7|8198.7|8191.7|8198.7|8191.7|8194.7|8187.7|5
1661447700000|2022-08-25 17:15:00|8199.7|8192.7|8200.7|8193.7|8200.7|8194.7|8199.7|8192.7|3
1661448000000|2022-08-25 17:20:00|8202.7|8195.7|8203.7|8195.7|8204.7|8196.7|8200.7|8193.7|3
1661448300000|2022-08-25 17:25:00|8202.7|8194.7|8203.7|8195.7|8204.7|8197.7|8201.7|8194.7|6
1661448600000|2022-08-25 17:30:00|8204.7|8196.7|8205.7|8198.7|8206.7|8198.7|8202.7|8196.7|5
1661448900000|2022-08-25 17:35:00|8206.7|8199.7|8205.7|8198.7|8207.7|8200.7|8203.7|8197.7|4
1661449200000|2022-08-25 17:40:00|8206.7|8199.7|8207.7|8201.7|8207.7|8201.7|8206.7|8199.7|3
1661449500000|2022-08-25 17:45:00|8208.7|8200.7|8208.7|8201.7|8208.7|8202.7|8207.7|8200.7|8
1661449800000|2022-08-25 17:50:00|8207.7|8200.7|8208.7|8200.7|8210.7|8203.7|8206.7|8199.7|23
1661450100000|2022-08-25 17:55:00|8207.7|8202.7|8208.2|8196.2|8208.2|8202.7|8204.2|8196.2|11
1661450400000|2022-08-25 18:00:00|8209.3|8197.3|8203.6|8191.6|8210.4|8198.4|8203.6|8191.6|0
1661450700000|2022-08-25 18:05:00|8203.7|8191.7|8203.7|8191.7|8205.9|8193.9|8199.2|8187.2|0
1661451000000|2022-08-25 18:10:00|8201.5|8189.5|8208.2|8196.2|8208.2|8196.2|8201.5|8189.5|0
1661451300000|2022-08-25 18:15:00|8206|8194|8206|8194|8208.2|8196.2|8205.9|8193.9|0
1661451600000|2022-08-25 18:20:00|8205.9|8193.9|8208.2|8196.2|8208.2|8196.2|8205.9|8193.9|0
1661451900000|2022-08-25 18:25:00|8210.4|8198.4|8210.5|8198.5|8212.6|8200.6|8208.2|8196.2|0
1661452200000|2022-08-25 18:30:00|8211.5|8199.5|8210.4|8198.4|8212.7|8200.7|8208.2|8196.2|0
1661452500000|2022-08-25 18:35:00|8210.3|8198.3|8208|8196|8210.4|8198.4|8208|8196|0
1661452800000|2022-08-25 18:40:00|8205.9|8193.9|8203.6|8191.6|8205.9|8193.9|8201.3|8189.3|0
1661453100000|2022-08-25 18:45:00|8201.4|8189.4|8203.6|8191.6|8203.6|8191.6|8201.3|8189.3|0
1661453400000|2022-08-25 18:50:00|8203.5|8191.5|8205.7|8193.7|8205.7|8193.7|8201.3|8189.3|0
1661453700000|2022-08-25 18:55:00|8205.8|8193.8|8212.4|8200.4|8212.4|8200.4|8205.7|8193.7|0
1661454000000|2022-08-25 19:00:00|8214.6|8202.6|8214.7|8202.7|8214.7|8202.7|8210.2|8198.2|0
1661454300000|2022-08-25 19:05:00|8216.9|8204.9|8212.4|8200.4|8216.9|8204.9|8210.2|8198.2|0
1661454600000|2022-08-25 19:10:00|8210.2|8198.2|8210.4|8198.4|8212.4|8200.4|8210.2|8198.2|0
1661454900000|2022-08-25 19:15:00|8212.5|8200.5|8214.8|8202.8|8214.8|8202.8|8210.3|8198.3|0
1661455200000|2022-08-25 19:20:00|8214.9|8202.9|8219.3|8207.3|8221.5|8209.5|8214.8|8202.8|0
1661455500000|2022-08-25 19:25:00|8221.5|8209.5|8221.6|8209.6|8221.6|8209.6|8219.3|8207.3|0
1661455800000|2022-08-25 19:30:00|8219.4|8207.4|8219.3|8207.3|8221.6|8209.6|8214.8|8202.8|0
1661456100000|2022-08-25 19:35:00|8221.5|8209.5|8223.8|8211.8|8223.8|8211.8|8219.3|8207.3|0
1661456400000|2022-08-25 19:40:00|8223.9|8211.9|8230.8|8218.8|8232.9|8220.9|8223.9|8211.9|0
1661456700000|2022-08-25 19:45:00|8230.7|8218.7|8235.2|8223.2|8235.4|8223.4|8230.7|8218.7|0
1661457000000|2022-08-25 19:50:00|8233.1|8221.1|8237.3|8225.3|8237.4|8225.4|8232.8|8220.8|0
1661457300000|2022-08-25 19:55:00|8235.2|8223.2|8244.8|8232.8|8244.8|8232.8|8235.1|8223.1|0
1661457600000|2022-08-25 20:00:00|8243.1|8231.1|8235.1|8223.1|8244.4|8232.4|8235.1|8223.1|0
1661457900000|2022-08-25 20:05:00|8235.5|8223.5|8232.8|8220.8|8236.8|8224.8|8232.4|8220.4|0
1661458200000|2022-08-25 20:10:00|8232.4|8220.4|8229.5|8217.5|8232.4|8220.4|8229.5|8217.5|0
1661458500000|2022-08-25 20:15:00|8229.9|8217.9|8232.1|8220.1|8233.3|8221.3|8229.9|8217.9|0
1661458800000|2022-08-25 20:20:00|8232.2|8220.2|8232.1|8220.1|8232.8|8220.8|8231.7|8219.7|0
1661459100000|2022-08-25 20:25:00|8232.2|8220.2|8233.7|8221.7|8233.7|8221.7|8232.1|8220.1|0
1661459400000|2022-08-25 20:30:00|8233.5|8221.5|8233.3|8221.3|8233.5|8221.5|8232.1|8220.1|0
1661459700000|2022-08-25 20:35:00|8233.7|8221.7|8232.8|8220.8|8234.2|8222.2|8232.8|8220.8|0
1661460000000|2022-08-25 20:40:00|8232.4|8220.4|8232.1|8220.1|8233.3|8221.3|8232.1|8220.1|0
1661460300000|2022-08-25 20:45:00|8232.2|8220.2|8231.2|8219.2|8232.4|8220.4|8231.2|8219.2|0
1661460600000|2022-08-25 20:50:00|8231.3|8219.3|8231.2|8219.2|8231.7|8219.7|8230.8|8218.8|0
1661460900000|2022-08-25 20:55:00|8230.8|8218.8|8231.5|8219.5|8232.1|8220.1|8229.9|8217.9|0
1661461200000|2022-08-25 21:00:00|8231|8219|8232.1|8220.1|8232.1|8220.1|8231|8219|0
1661461500000|2022-08-25 21:05:00|8231.9|8219.9|8233.3|8221.3|8233.5|8221.5|8231.5|8219.5|0
1661461800000|2022-08-25 21:10:00|8233.7|8221.7|8233.5|8221.5|8233.7|8221.7|8232.6|8220.6|0
1661462100000|2022-08-25 21:15:00|8234|8222|8235.1|8223.1|8235.5|8223.5|8233.7|8221.7|0
1661462400000|2022-08-25 21:20:00|8235.5|8223.5|8235.1|8223.1|8235.7|8223.7|8235.1|8223.1|0
1661462700000|2022-08-25 21:25:00|8234.9|8222.9|8234.4|8222.4|8234.9|8222.9|8233.3|8221.3|0
1661463000000|2022-08-25 21:30:00|8234.6|8222.6|8234|8222|8234.6|8222.6|8234|8222|0
1661463300000|2022-08-25 21:35:00|8233.9|8221.9|8235.1|8223.1|8235.1|8223.1|8233.5|8221.5|0
1661463600000|2022-08-25 21:40:00|8234.9|8222.9|8234.8|8222.8|8235.3|8223.3|8234.6|8222.6|0
1661463900000|2022-08-25 21:45:00|8234.9|8222.9|8235.3|8223.3|8235.5|8223.5|8234.9|8222.9|0
1661464200000|2022-08-25 21:50:00|8235.1|8223.1|8235.3|8223.3|8235.5|8223.5|8234.2|8222.2|0
1661464500000|2022-08-25 21:55:00|8235.5|8223.5|8234.9|8222.9|8235.5|8223.5|8234.9|8222.9|0
1661464800000|2022-08-25 22:00:00|8235.5|8223.5|8232.6|8220.6|8239.5|8227.5|8232.6|8220.6|0
1661465100000|2022-08-25 22:05:00|8232.4|8220.4|8232.2|8220.2|8232.4|8220.4|8231.5|8219.5|0
1661465400000|2022-08-25 22:10:00|8231.9|8219.9|8230.4|8218.4|8231.9|8219.9|8230.2|8218.2|0
1661465700000|2022-08-25 22:15:00|8230.2|8218.2|8230.2|8218.2|8231.5|8219.5|8230.2|8218.2|0
1661466000000|2022-08-25 22:20:00|8230.1|8218.1|8227.9|8215.9|8230.2|8218.2|8227.5|8215.5|0
1661466300000|2022-08-25 22:25:00|8227.7|8215.7|8227.9|8215.9|8227.9|8215.9|8227|8215|0
1661466600000|2022-08-25 22:30:00|8227.7|8215.7|8229.6|8217.6|8229.8|8217.8|8227.4|8215.4|0
1661466900000|2022-08-25 22:35:00|8230.1|8218.1|8229.4|8217.4|8230.1|8218.1|8229.2|8217.2|0
1661467200000|2022-08-25 22:40:00|8229.2|8217.2|8228.7|8216.7|8229.6|8217.6|8228.3|8216.3|0
1661467500000|2022-08-25 22:45:00|8229.6|8217.6|8228.7|8216.7|8231.4|8219.4|8228.7|8216.7|0
1661467800000|2022-08-25 22:50:00|8228.9|8216.9|8229.6|8217.6|8229.6|8217.6|8228.7|8216.7|0
1661468100000|2022-08-25 22:55:00|8229.4|8217.4|8230.1|8218.1|8230.1|8218.1|8228.7|8216.7|0
1661468400000|2022-08-25 23:00:00|8230.5|8218.5|8230.9|8218.9|8232.5|8220.5|8230.5|8218.5|0
1661468700000|2022-08-25 23:05:00|8231|8219|8234.7|8222.7|8235.4|8223.4|8231|8219|0
1661469000000|2022-08-25 23:10:00|8235.2|8223.2|8233.8|8221.8|8235.6|8223.6|8233.8|8221.8|0
1661469300000|2022-08-25 23:15:00|8234|8222|8235.6|8223.6|8236.5|8224.5|8233.8|8221.8|0
1661469600000|2022-08-25 23:20:00|8236.1|8224.1|8238.7|8226.7|8239.6|8227.6|8235.6|8223.6|0
1661469900000|2022-08-25 23:25:00|8238.5|8226.5|8238.3|8226.3|8239.6|8227.6|8238.3|8226.3|0
1661470200000|2022-08-25 23:30:00|8238.7|8226.7|8238.3|8226.3|8239|8227|8237.4|8225.4|0
1661470500000|2022-08-25 23:35:00|8238.1|8226.1|8235.2|8223.2|8238.1|8226.1|8235.2|8223.2|0
1661470800000|2022-08-25 23:40:00|8235.1|8223.1|8236.1|8224.1|8236.1|8224.1|8233.8|8221.8|0
1661471100000|2022-08-25 23:45:00|8235.8|8223.8|8235.6|8223.6|8237.4|8225.4|8234.7|8222.7|0
1661471400000|2022-08-25 23:50:00|8236.1|8224.1|8234.3|8222.3|8236.1|8224.1|8233.8|8221.8|0
1661471700000|2022-08-25 23:55:00|8234.7|8222.7|8232.9|8220.9|8235.8|8223.8|8232.9|8220.9|0
1661472000000|2022-08-26 00:00:00|8232.5|8220.5|8231.8|8219.8|8235.2|8223.2|8230.5|8218.5|0
1661472300000|2022-08-26 00:05:00|8232.3|8220.3|8230.5|8218.5|8232.9|8220.9|8230.5|8218.5|0
1661472600000|2022-08-26 00:10:00|8230.4|8218.4|8228.7|8216.7|8230.5|8218.5|8227.8|8215.8|0
1661472900000|2022-08-26 00:15:00|8228.2|8216.2|8231.5|8219.5|8233.7|8221.7|8227.1|8215.1|0
1661473200000|2022-08-26 00:20:00|8230.4|8218.4|8233.7|8221.7|8233.7|8221.7|8229.3|8217.3|0
1661473500000|2022-08-26 00:25:00|8231.5|8219.5|8231.5|8219.5|8235.9|8223.9|8231.5|8219.5|0
1661473800000|2022-08-26 00:30:00|8233.7|8221.7|8233.8|8221.8|8235.9|8223.9|8231.5|8219.5|0
1661474100000|2022-08-26 00:35:00|8234.8|8222.8|8237.7|8225.7|8238.2|8226.2|8233.7|8221.7|0
1661474400000|2022-08-26 00:40:00|8235.5|8223.5|8235.6|8223.6|8237.8|8225.8|8235.5|8223.5|0
1661474700000|2022-08-26 00:45:00|8237.8|8225.8|8237.8|8225.8|8240|8228|8237.8|8225.8|0
1661475000000|2022-08-26 00:50:00|8237.7|8225.7|8237.8|8225.8|8237.8|8225.8|8235.6|8223.6|0
1661475300000|2022-08-26 00:55:00|8240|8228|8237.8|8225.8|8242.2|8230.2|8237.8|8225.8|0
1661475600000|2022-08-26 01:00:00|8235.6|8223.6|8237.8|8225.8|8240|8228|8235.6|8223.6|0
1661475900000|2022-08-26 01:05:00|8237.7|8225.7|8237.7|8225.7|8237.8|8225.8|8235.6|8223.6|0
1661476200000|2022-08-26 01:10:00|8237.8|8225.8|8237.8|8225.8|8237.8|8225.8|8235.6|8223.6|0
1661476500000|2022-08-26 01:15:00|8240|8228|8231.2|8219.2|8240|8228|8231.2|8219.2|0
1661476800000|2022-08-26 01:20:00|8233.3|8221.3|8233.3|8221.3|8235.6|8223.6|8231.1|8219.1|0
1661477100000|2022-08-26 01:25:00|8231.2|8219.2|8233.4|8221.4|8235.6|8223.6|8231.2|8219.2|0
1661477400000|2022-08-26 01:30:00|8235.6|8223.6|8235.5|8223.5|8237.8|8225.8|8233.4|8221.4|0
1661477700000|2022-08-26 01:35:00|8233.4|8221.4|8237.7|8225.7|8240|8228|8233.4|8221.4|0
1661478000000|2022-08-26 01:40:00|8239.9|8227.9|8237.7|8225.7|8239.9|8227.9|8237.7|8225.7|0
1661478300000|2022-08-26 01:45:00|8239.9|8227.9|8242.1|8230.1|8244.3|8232.3|8239.9|8227.9|0
1661478600000|2022-08-26 01:50:00|8239.9|8227.9|8240.1|8228.1|8242.2|8230.2|8237.8|8225.8|0
1661478900000|2022-08-26 01:55:00|8242.2|8230.2|8240|8228|8244.4|8232.4|8240|8228|0
1661479200000|2022-08-26 02:00:00|8237.9|8225.9|8237.9|8225.9|8240.1|8228.1|8235.7|8223.7|0
1661479500000|2022-08-26 02:05:00|8237.8|8225.8|8237.9|8225.9|8237.9|8225.9|8235.6|8223.6|0
1661479800000|2022-08-26 02:10:00|8235.7|8223.7|8235.7|8223.7|8237.9|8225.9|8235.7|8223.7|0
1661480100000|2022-08-26 02:15:00|8233.6|8221.6|8237.9|8225.9|8237.9|8225.9|8233.6|8221.6|0
1661480400000|2022-08-26 02:20:00|8235.7|8223.7|8237.9|8225.9|8237.9|8225.9|8235.7|8223.7|0
1661480700000|2022-08-26 02:25:00|8235.7|8223.7|8237.8|8225.8|8237.9|8225.9|8235.7|8223.7|0
1661481000000|2022-08-26 02:30:00|8237.9|8225.9|8237.8|8225.8|8240.1|8228.1|8237.8|8225.8|0
1661481300000|2022-08-26 02:35:00|8237.9|8225.9|8237.9|8225.9|8237.9|8225.9|8237.8|8225.8|0
1661481600000|2022-08-26 02:40:00|8237.8|8225.8|8240|8228|8240.1|8228.1|8237.8|8225.8|0
1661481900000|2022-08-26 02:45:00|8237.9|8225.9|8237.9|8225.9|8240|8228|8237.9|8225.9|0
1661482200000|2022-08-26 02:50:00|8240|8228|8240|8228|8240|8228|8240|8228|0
1661482500000|2022-08-26 02:55:00|8240.1|8228.1|8240.1|8228.1|8240.1|8228.1|8240|8228|0
1661482800000|2022-08-26 03:00:00|8240|8228|8237.9|8225.9|8240.1|8228.1|8237.9|8225.9|0
1661483100000|2022-08-26 03:05:00|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|8235.7|8223.7|0
1661483400000|2022-08-26 03:10:00|8237.9|8225.9|8237.9|8225.9|8237.9|8225.9|8237.9|8225.9|0
1661484000000|2022-08-26 03:20:00|8240.1|8228.1|8237.9|8225.9|8240.1|8228.1|8237.9|8225.9|0
1661484300000|2022-08-26 03:25:00|8235.7|8223.7|8237.9|8225.9|8237.9|8225.9|8235.7|8223.7|0
1661485200000|2022-08-26 03:40:00|8236.8|8224.8|8237.9|8225.9|8237.9|8225.9|8235.7|8223.7|0
1661485500000|2022-08-26 03:45:00|8240|8228|8240|8228|8240|8228|8240|8228|0
1661485800000|2022-08-26 03:50:00|8237.8|8225.8|8240|8228|8240|8228|8237.8|8225.8|0
1661486100000|2022-08-26 03:55:00|8237.8|8225.8|8237.8|8225.8|8240|8228|8237.8|8225.8|0
1661486400000|2022-08-26 04:00:00|8236.7|8224.7|8237.8|8225.8|8237.8|8225.8|8236.7|8224.7|0
1661486700000|2022-08-26 04:05:00|8235.6|8223.6|8234.5|8222.5|8235.6|8223.6|8234.5|8222.5|0
1661487000000|2022-08-26 04:10:00|8235.6|8223.6|8233.4|8221.4|8235.6|8223.6|8233.4|8221.4|0
1661487300000|2022-08-26 04:15:00|8231.2|8219.2|8231.2|8219.2|8231.2|8219.2|8231.2|8219.2|0
1661487600000|2022-08-26 04:20:00|8232.3|8220.3|8233.4|8221.4|8233.4|8221.4|8231.2|8219.2|0
1661489100000|2022-08-26 04:45:00|8231.3|8219.3|8235.6|8223.6|8235.6|8223.6|8231.2|8219.2|0
1661489400000|2022-08-26 04:50:00|8233.4|8221.4|8233.3|8221.3|8233.4|8221.4|8231.2|8219.2|0
1661489700000|2022-08-26 04:55:00|8233.4|8221.4|8231.2|8219.2|8233.4|8221.4|8229|8217|0
1661490000000|2022-08-26 05:00:00|8229|8217|8226.8|8214.8|8229|8217|8226.8|8214.8|0
1661490300000|2022-08-26 05:05:00|8224.6|8212.6|8224.7|8212.7|8229|8217|8224.6|8212.6|0
1661490600000|2022-08-26 05:10:00|8226.8|8214.8|8229|8217|8229|8217|8224.6|8212.6|0
1661490900000|2022-08-26 05:15:00|8229.1|8217.1|8229|8217|8231.2|8219.2|8229|8217|0
1661491200000|2022-08-26 05:20:00|8229.1|8217.1|8231.2|8219.2|8231.2|8219.2|8229|8217|0
1661491500000|2022-08-26 05:25:00|8230.1|8218.1|8231.2|8219.2|8231.2|8219.2|8229|8217|0
1661491800000|2022-08-26 05:30:00|8230.1|8218.1|8226.8|8214.8|8231.2|8219.2|8226.7|8214.7|0
1661492100000|2022-08-26 05:35:00|8226.7|8214.7|8224.5|8212.5|8226.8|8214.8|8222.4|8210.4|0
1661492400000|2022-08-26 05:40:00|8222.4|8210.4|8226.8|8214.8|8226.8|8214.8|8222.4|8210.4|0
1661492700000|2022-08-26 05:45:00|8226.7|8214.7|8222.4|8210.4|8226.7|8214.7|8222.3|8210.3|0
1661493000000|2022-08-26 05:50:00|8222.5|8210.5|8224.6|8212.6|8224.6|8212.6|8222.4|8210.4|0
1661493300000|2022-08-26 05:55:00|8224.5|8212.5|8228.9|8216.9|8228.9|8216.9|8222.3|8210.3|0
1661493600000|2022-08-26 06:00:00|8226.7|8214.7|8222.2|8217.2|8226.7|8217.2|8213.7|8208.7|49
1661493900000|2022-08-26 06:05:00|8221.7|8216.7|8224.7|8219.7|8226.2|8221.2|8219.7|8214.7|65
1661494200000|2022-08-26 06:10:00|8225.2|8220.2|8222.2|8217.2|8227.2|8222.2|8219.7|8214.7|8
1661494500000|2022-08-26 06:15:00|8222.7|8217.7|8223.2|8218.2|8223.7|8218.7|8217.7|8212.7|6
1661494800000|2022-08-26 06:20:00|8223.7|8218.7|8220.2|8215.2|8224.2|8219.2|8219.7|8214.7|2
1661495100000|2022-08-26 06:25:00|8220.7|8215.7|8221.2|8216.2|8221.7|8216.7|8219.7|8214.7|1
1661495400000|2022-08-26 06:30:00|8221.7|8216.7|8224.7|8219.7|8225.7|8220.7|8220.7|8215.7|6
1661495700000|2022-08-26 06:35:00|8224.2|8219.2|8226.7|8221.7|8227.7|8222.7|8223.7|8218.7|1
1661496000000|2022-08-26 06:40:00|8225.2|8220.2|8225.2|8220.2|8228.2|8223.2|8223.2|8218.2|8
1661496300000|2022-08-26 06:45:00|8225.7|8220.7|8225.2|8220.2|8227.7|8222.7|8224.2|8219.2|9
1661496600000|2022-08-26 06:50:00|8225.7|8220.7|8226.2|8221.2|8227.7|8222.7|8224.2|8219.2|3
1661496900000|2022-08-26 06:55:00|8226.7|8221.7|8230.2|8225.2|8232.2|8227.2|8226.2|8221.2|37
1661497200000|2022-08-26 07:00:00|8230.7|8225.7|8225.2|8220.2|8238.2|8233.2|8223.7|8218.7|335
1661497500000|2022-08-26 07:05:00|8226.7|8221.7|8235.7|8230.7|8241.7|8236.7|8226.7|8221.7|159
1661497800000|2022-08-26 07:10:00|8235.2|8230.2|8231.7|8226.7|8238.2|8233.2|8228.7|8223.7|104
1661498100000|2022-08-26 07:15:00|8232.2|8227.2|8221.7|8216.7|8232.7|8227.7|8217.2|8212.2|82
1661498400000|2022-08-26 07:20:00|8222.2|8217.2|8228.7|8223.7|8232.2|8227.2|8220.7|8215.7|78
1661498700000|2022-08-26 07:25:00|8228.2|8223.2|8226.2|8221.2|8236.7|8231.7|8226.2|8221.2|61
1661499000000|2022-08-26 07:30:00|8225.2|8220.2|8224.7|8219.7|8227.7|8222.7|8219.2|8214.2|74
1661499300000|2022-08-26 07:35:00|8225.2|8220.2|8228.7|8223.7|8231.7|8226.7|8219.2|8214.2|53
1661499600000|2022-08-26 07:40:00|8228.9|8223.9|8222.9|8217.9|8229.9|8224.9|8217.9|8212.9|77
1661499900000|2022-08-26 07:45:00|8223.4|8218.4|8224.9|8219.9|8225.4|8220.4|8221.9|8216.9|32
1661500200000|2022-08-26 07:50:00|8224.4|8219.4|8221.9|8216.9|8224.4|8219.4|8219.9|8214.9|39
1661500500000|2022-08-26 07:55:00|8222.4|8217.4|8225.9|8220.9|8225.9|8220.9|8218.9|8213.9|41
1661500800000|2022-08-26 08:00:00|8225.4|8220.4|8221.4|8216.4|8225.9|8220.9|8218.9|8213.9|75
1661501100000|2022-08-26 08:05:00|8220.9|8215.9|8219.9|8214.9|8224.4|8219.4|8216.4|8211.4|79
1661501400000|2022-08-26 08:10:00|8219.4|8214.4|8214.4|8209.4|8219.4|8214.4|8213.4|8208.4|71
1661501700000|2022-08-26 08:15:00|8213.9|8208.9|8208.9|8203.9|8214.4|8209.4|8205.4|8200.4|69
1661502000000|2022-08-26 08:20:00|8209.4|8204.4|8207.4|8202.4|8209.4|8204.4|8203.4|8198.4|64
1661502300000|2022-08-26 08:25:00|8206.9|8201.9|8198.9|8193.9|8207.9|8202.9|8198.4|8193.4|70
1661502600000|2022-08-26 08:30:00|8199.4|8194.4|8203.9|8198.9|8204.4|8199.4|8194.4|8189.4|110
1661502900000|2022-08-26 08:35:00|8204.4|8199.4|8199.9|8194.9|8205.9|8200.9|8199.9|8194.9|96
1661503200000|2022-08-26 08:40:00|8199.4|8194.4|8195.9|8190.9|8199.4|8194.4|8192.9|8187.9|45
1661503500000|2022-08-26 08:45:00|8195.4|8190.4|8199.9|8194.9|8201.9|8196.9|8194.4|8189.4|87
1661503800000|2022-08-26 08:50:00|8200.4|8195.4|8192.9|8187.9|8200.9|8195.9|8191.9|8186.9|47
1661504100000|2022-08-26 08:55:00|8192.4|8187.4|8190.4|8185.4|8192.9|8187.9|8188.4|8183.4|37
1661504400000|2022-08-26 09:00:00|8191.4|8186.4|8190.9|8185.9|8192.4|8187.4|8187.9|8182.9|66
1661504700000|2022-08-26 09:05:00|8190.4|8185.4|8187.9|8182.9|8191.9|8186.9|8186.4|8181.4|81
1661505000000|2022-08-26 09:10:00|8188.4|8183.4|8187.9|8182.9|8189.9|8184.9|8183.4|8178.4|27
1661505300000|2022-08-26 09:15:00|8187.4|8182.4|8182.9|8177.9|8187.9|8182.9|8179.9|8174.9|43
1661505600000|2022-08-26 09:20:00|8182.4|8177.4|8173.4|8168.4|8182.9|8177.9|8170.9|8165.9|75
1661505900000|2022-08-26 09:25:00|8173.9|8168.9|8170.9|8165.9|8178.4|8173.4|8169.9|8164.9|91
1661506200000|2022-08-26 09:30:00|8170.4|8165.4|8172.9|8167.9|8172.9|8167.9|8165.4|8160.4|74
1661506500000|2022-08-26 09:35:00|8172.4|8167.4|8178.9|8173.9|8179.9|8174.9|8171.9|8166.9|30
1661506800000|2022-08-26 09:40:00|8178.4|8173.4|8178.9|8173.9|8179.4|8174.4|8175.4|8170.4|31
1661507100000|2022-08-26 09:45:00|8178.4|8173.4|8171.9|8166.9|8179.9|8174.9|8171.9|8166.9|81
1661507400000|2022-08-26 09:50:00|8172.4|8167.4|8178.9|8173.9|8181.4|8176.4|8169.4|8164.4|82
1661507700000|2022-08-26 09:55:00|8179.4|8174.4|8181.9|8176.9|8182.4|8177.4|8177.9|8172.9|45
1661508000000|2022-08-26 10:00:00|8182.4|8177.4|8187.9|8182.9|8189.4|8184.4|8182.4|8177.4|40
1661508300000|2022-08-26 10:05:00|8187.4|8182.4|8184.4|8179.4|8187.4|8182.4|8182.9|8177.9|21
1661508600000|2022-08-26 10:10:00|8184.9|8179.9|8180.9|8175.9|8185.4|8180.4|8180.9|8175.9|12
1661508900000|2022-08-26 10:15:00|8181.4|8176.4|8180.9|8175.9|8182.4|8177.4|8176.4|8171.4|25
1661509200000|2022-08-26 10:20:00|8180.4|8175.4|8184.4|8179.4|8184.9|8179.9|8174.9|8169.9|53
1661509500000|2022-08-26 10:25:00|8183.4|8178.4|8183.9|8178.9|8186.9|8181.9|8182.4|8177.4|52
1661509800000|2022-08-26 10:30:00|8184.4|8179.4|8173.4|8168.4|8184.4|8179.4|8173.4|8168.4|47
1661510100000|2022-08-26 10:35:00|8172.9|8167.9|8173.4|8168.4|8173.9|8168.9|8168.9|8163.9|34
1661510400000|2022-08-26 10:40:00|8173.9|8168.9|8174.9|8169.9|8177.9|8172.9|8172.9|8167.9|15
1661510700000|2022-08-26 10:45:00|8175.4|8170.4|8178.9|8173.9|8179.4|8174.4|8172.9|8167.9|28
1661511000000|2022-08-26 10:50:00|8177.9|8172.9|8175.9|8170.9|8178.9|8173.9|8170.9|8165.9|15
1661511300000|2022-08-26 10:55:00|8176.4|8171.4|8179.4|8174.4|8179.4|8174.4|8174.9|8169.9|14
1661511600000|2022-08-26 11:00:00|8178.9|8173.9|8177.4|8172.4|8182.9|8177.9|8174.4|8169.4|34
1661511900000|2022-08-26 11:05:00|8176.4|8171.4|8174.9|8169.9|8177.9|8172.9|8173.9|8168.9|19
1661512200000|2022-08-26 11:10:00|8175.4|8170.4|8176.4|8171.4|8177.4|8172.4|8172.9|8167.9|16
1661512500000|2022-08-26 11:15:00|8175.9|8170.9|8176.9|8171.9|8178.4|8173.4|8174.9|8169.9|19
1661512800000|2022-08-26 11:20:00|8177.4|8172.4|8174.9|8169.9|8177.9|8172.9|8173.9|8168.9|14
1661513100000|2022-08-26 11:25:00|8175.4|8170.4|8169.4|8164.4|8175.4|8170.4|8168.4|8163.4|34
1661513400000|2022-08-26 11:30:00|8168.4|8163.4|8173.9|8168.9|8175.4|8170.4|8166.9|8161.9|32
1661513700000|2022-08-26 11:35:00|8173.4|8168.4|8178.4|8173.4|8178.9|8173.9|8173.4|8168.4|40
1661514000000|2022-08-26 11:40:00|8178.3|8173.3|8176.8|8171.8|8178.8|8173.8|8176.3|8171.3|13
1661514300000|2022-08-26 11:45:00|8177.3|8172.3|8176.8|8171.8|8178.8|8173.8|8175.8|8170.8|22
1661514600000|2022-08-26 11:50:00|8176.3|8171.3|8181.3|8176.3|8182.3|8177.3|8175.8|8170.8|35
1661514900000|2022-08-26 11:55:00|8183.3|8178.3|8179.3|8174.3|8184.3|8179.3|8178.3|8173.3|43
1661515200000|2022-08-26 12:00:00|8178.8|8173.8|8175.3|8170.3|8181.3|8176.3|8175.3|8170.3|55
1661515500000|2022-08-26 12:05:00|8175.8|8170.8|8175.3|8170.3|8177.3|8172.3|8173.3|8168.3|93
1661515800000|2022-08-26 12:10:00|8174.8|8169.8|8176.8|8171.8|8178.3|8173.3|8173.3|8168.3|53
1661516100000|2022-08-26 12:15:00|8177.3|8172.3|8177.8|8172.8|8180.3|8175.3|8175.3|8170.3|66
1661516400000|2022-08-26 12:20:00|8177.3|8172.3|8174.3|8169.3|8178.3|8173.3|8170.3|8165.3|107
1661516700000|2022-08-26 12:25:00|8174.8|8169.8|8173.8|8168.8|8176.3|8171.3|8173.3|8168.3|68
1661517000000|2022-08-26 12:30:00|8173.3|8168.3|8180.3|8175.3|8182.8|8177.8|8170.8|8165.8|148
1661517300000|2022-08-26 12:35:00|8179.8|8174.8|8177.3|8172.3|8180.8|8175.8|8172.3|8167.3|64
1661517600000|2022-08-26 12:40:00|8178.3|8173.3|8168.8|8163.8|8178.3|8173.3|8167.3|8162.3|83
1661517900000|2022-08-26 12:45:00|8169.3|8164.3|8172.8|8167.8|8172.8|8167.8|8168.8|8163.8|55
1661518200000|2022-08-26 12:50:00|8173.3|8168.3|8173.8|8168.8|8175.3|8170.3|8169.8|8164.8|69
1661518500000|2022-08-26 12:55:00|8174.3|8169.3|8180.8|8175.8|8181.3|8176.3|8168.8|8163.8|85
1661518800000|2022-08-26 13:00:00|8181.3|8176.3|8189.8|8184.8|8189.8|8184.8|8179.8|8174.8|99
1661519100000|2022-08-26 13:05:00|8190.3|8185.3|8196.8|8191.8|8199.8|8194.8|8189.3|8184.3|77
1661519400000|2022-08-26 13:10:00|8196.3|8191.3|8195.8|8190.8|8199.8|8194.8|8192.8|8187.8|93
1661519700000|2022-08-26 13:15:00|8196.3|8191.3|8189.8|8184.8|8196.3|8191.3|8189.3|8184.3|104
1661520000000|2022-08-26 13:20:00|8190.3|8185.3|8177.3|8172.3|8191.3|8186.3|8177.3|8172.3|137
1661520300000|2022-08-26 13:25:00|8178.3|8173.3|8156.8|8151.8|8178.3|8173.3|8156.3|8151.3|426
1661520600000|2022-08-26 13:30:00|8156.3|8151.3|8147.8|8142.8|8158.8|8153.8|8142.3|8137.3|245
1661520900000|2022-08-26 13:35:00|8148.3|8143.3|8136.8|8131.8|8148.3|8143.3|8128.8|8123.8|163
1661521200000|2022-08-26 13:40:00|8137.3|8132.3|8126.3|8121.3|8137.3|8132.3|8123.3|8118.3|240
1661521500000|2022-08-26 13:45:00|8125.8|8120.8|8119.3|8114.3|8127.3|8122.3|8116.8|8111.8|222
1661521800000|2022-08-26 13:50:00|8119.8|8114.8|8128.8|8123.8|8131.8|8126.8|8111.8|8106.8|163
1661522100000|2022-08-26 13:55:00|8128.3|8123.3|8124.8|8119.8|8131.8|8126.8|8123.8|8118.8|144
1661522400000|2022-08-26 14:00:00|8121.3|8116.3|8094.3|8089.3|8123.8|8118.8|8090.3|8085.3|428
1661522700000|2022-08-26 14:05:00|8093.8|8088.8|8138.3|8133.3|8139.8|8134.8|8091.8|8086.8|262
1661523000000|2022-08-26 14:10:00|8139.6|8134.6|8141.1|8136.1|8143.6|8138.6|8131.1|8126.1|223
1661523300000|2022-08-26 14:15:00|8140.6|8135.6|8146.1|8141.1|8146.6|8141.6|8135.1|8130.1|111
1661523600000|2022-08-26 14:20:00|8146.6|8141.6|8111.6|8106.6|8147.1|8142.1|8110.1|8105.1|155
1661523900000|2022-08-26 14:25:00|8111.1|8106.1|8089.1|8084.1|8111.1|8106.1|8085.6|8080.6|149
1661524200000|2022-08-26 14:30:00|8088.6|8083.6|8067.6|8062.6|8088.6|8083.6|8063.1|8058.1|258
1661524500000|2022-08-26 14:35:00|8068.1|8063.1|8055.1|8050.1|8068.6|8063.6|8046.1|8041.1|366
1661524800000|2022-08-26 14:40:00|8055.6|8050.6|8066.1|8061.1|8074.1|8069.1|8055.1|8050.1|207
1661525100000|2022-08-26 14:45:00|8065.6|8060.6|8073.1|8068.1|8073.1|8068.1|8059.1|8054.1|151
1661525400000|2022-08-26 14:50:00|8073.6|8068.6|8072.1|8067.1|8075.1|8070.1|8063.1|8058.1|280
1661525700000|2022-08-26 14:55:00|8071.6|8066.6|8069.6|8064.6|8075.1|8070.1|8066.1|8061.1|260
1661526000000|2022-08-26 15:00:00|8069.1|8064.1|8060.6|8055.6|8072.1|8067.1|8060.1|8055.1|251
1661526300000|2022-08-26 15:05:00|8060.1|8055.1|8062.6|8057.6|8068.1|8063.1|8056.1|8051.1|251
1661526600000|2022-08-26 15:10:00|8062.1|8057.1|8071.1|8066.1|8072.6|8067.6|8058.1|8053.1|207
1661526900000|2022-08-26 15:15:00|8071.6|8066.6|8055.1|8050.1|8072.6|8067.6|8052.6|8047.6|225
1661527200000|2022-08-26 15:20:00|8055.6|8050.6|8062.6|8057.6|8063.1|8058.1|8050.1|8045.1|349
1661527500000|2022-08-26 15:25:00|8062.1|8057.1|8063.6|8058.6|8069.6|8064.6|8058.1|8053.1|400
1661527800000|2022-08-26 15:30:00|8065.1|8059.1|8067.1|8061.1|8077.1|8070.1|8063.1|8056.1|668
1661528100000|2022-08-26 15:35:00|8068.1|8062.1|8052.1|8046.1|8069.1|8063.1|8049.1|8043.1|280
1661528400000|2022-08-26 15:40:00|8051.1|8045.1|8048.1|8041.1|8058.1|8052.1|8043.1|8036.1|93
1661528700000|2022-08-26 15:45:00|8047.1|8040.1|8060.1|8053.1|8060.1|8053.1|8047.1|8040.1|53
1661529000000|2022-08-26 15:50:00|8059.1|8054.1|8064.1|8057.1|8064.1|8058.1|8056.1|8049.1|28
1661529300000|2022-08-26 15:55:00|8063.1|8058.1|8059.1|8051.1|8064.1|8058.1|8055.1|8048.1|17
1661529600000|2022-08-26 16:00:00|8058.1|8052.1|8046.1|8039.1|8059.1|8053.1|8046.1|8039.1|29
1661529900000|2022-08-26 16:05:00|8047.1|8040.1|8047.1|8041.1|8048.1|8042.1|8044.1|8037.1|15
1661530200000|2022-08-26 16:10:00|8048.1|8040.1|8052.1|8045.1|8052.1|8045.1|8046.1|8039.1|8
1661530500000|2022-08-26 16:15:00|8050.1|8043.1|8045.1|8038.1|8050.1|8043.1|8043.1|8035.1|14
1661530800000|2022-08-26 16:20:00|8044.1|8037.1|8043.1|8036.1|8045.1|8038.1|8043.1|8035.1|6
1661531100000|2022-08-26 16:25:00|8044.1|8035.1|8047.1|8041.1|8047.1|8041.1|8043.1|8035.1|10
1661531400000|2022-08-26 16:30:00|8048.1|8040.1|8044.1|8038.1|8049.1|8042.1|8044.1|8037.1|21
1661531700000|2022-08-26 16:35:00|8045.1|8037.1|8049.1|8042.1|8050.1|8043.1|8044.1|8037.1|9
1661532000000|2022-08-26 16:40:00|8048.1|8041.1|8054.1|8047.1|8057.1|8049.1|8048.1|8041.1|14
1661532300000|2022-08-26 16:45:00|8055.1|8046.1|8062.1|8055.1|8062.1|8055.1|8053.1|8046.1|14
1661532600000|2022-08-26 16:50:00|8061.1|8054.1|8059.1|8052.1|8062.1|8056.1|8057.1|8051.1|6
1661532900000|2022-08-26 16:55:00|8060.1|8053.1|8063.1|8056.1|8066.1|8059.1|8060.1|8053.1|17
1661533200000|2022-08-26 17:00:00|8064.1|8055.1|8065.1|8058.1|8067.1|8061.1|8059.1|8052.1|17
1661533500000|2022-08-26 17:05:00|8066.1|8059.1|8066.1|8059.1|8069.1|8062.1|8065.1|8058.1|12
1661533800000|2022-08-26 17:10:00|8067.1|8058.1|8061.1|8054.1|8067.1|8059.1|8058.1|8051.1|13
1661534100000|2022-08-26 17:15:00|8063.1|8056.1|8058.1|8051.1|8065.1|8057.1|8056.1|8048.1|11
1661534400000|2022-08-26 17:20:00|8057.1|8050.1|8067.1|8060.1|8067.1|8060.1|8057.1|8050.1|21
1661534700000|2022-08-26 17:25:00|8068.1|8061.1|8065.1|8058.1|8069.1|8062.1|8064.1|8057.1|5
1661535000000|2022-08-26 17:30:00|8064.1|8056.1|8062.1|8054.1|8064.1|8056.1|8059.1|8052.1|9
1661535300000|2022-08-26 17:35:00|8063.1|8055.1|8060.1|8052.1|8063.1|8055.1|8058.1|8050.1|5
1661535600000|2022-08-26 17:40:00|8059.1|8051.1|8054.1|8046.1|8059.1|8053.1|8052.1|8046.1|9
1661535900000|2022-08-26 17:45:00|8052.1|8044.1|8051.1|8044.1|8054.1|8045.1|8049.1|8042.1|12
1661536200000|2022-08-26 17:50:00|8050.1|8042.1|8048.1|8039.1|8050.1|8042.1|8045.1|8039.1|18
1661536500000|2022-08-26 17:55:00|8050.1|8041.1|8050.6|8038.6|8051.1|8041.1|8044.1|8037.1|29
1661536800000|2022-08-26 18:00:00|8051.7|8039.7|8050.5|8038.5|8055.1|8043.1|8048.3|8036.3|0
1661537100000|2022-08-26 18:05:00|8049.4|8037.4|8048.3|8036.3|8050.6|8038.6|8048.2|8036.2|0
1661537400000|2022-08-26 18:10:00|8048.2|8036.2|8046|8034|8048.3|8036.3|8041.6|8029.6|0
1661537700000|2022-08-26 18:15:00|8045.9|8033.9|8039.4|8027.4|8046|8034|8036.8|8024.8|0
1661538000000|2022-08-26 18:20:00|8040.5|8028.5|8043.9|8031.9|8048.4|8036.4|8039.6|8027.6|0
1661538300000|2022-08-26 18:25:00|8046.1|8034.1|8044|8032|8048.4|8036.4|8041.6|8029.6|0
1661538600000|2022-08-26 18:30:00|8043.9|8031.9|8046.2|8034.2|8048.4|8036.4|8041.7|8029.7|0
1661538900000|2022-08-26 18:35:00|8048.4|8036.4|8039.5|8027.5|8048.4|8036.4|8039.4|8027.4|0
1661539200000|2022-08-26 18:40:00|8041.7|8029.7|8037.2|8025.2|8041.7|8029.7|8037.2|8025.2|0
1661539500000|2022-08-26 18:45:00|8039.4|8027.4|8034.9|8022.9|8041.7|8029.7|8032.8|8020.8|0
1661539800000|2022-08-26 18:50:00|8035|8023|8032.6|8020.6|8037.2|8025.2|8032.6|8020.6|0
1661540100000|2022-08-26 18:55:00|8034.8|8022.8|8028.2|8016.2|8034.8|8022.8|8028.1|8016.1|0
1661540400000|2022-08-26 19:00:00|8030.4|8018.4|8032.6|8020.6|8035|8023|8030.4|8018.4|0
1661540700000|2022-08-26 19:05:00|8030.4|8018.4|8027.9|8015.9|8034.9|8022.9|8025.7|8013.7|0
1661541000000|2022-08-26 19:10:00|8028|8016|8023.7|8011.7|8028.2|8016.2|8021.4|8009.4|0
1661541300000|2022-08-26 19:15:00|8025.9|8013.9|8032.7|8020.7|8035|8023|8023.7|8011.7|0
1661541600000|2022-08-26 19:20:00|8033.8|8021.8|8025.9|8013.9|8035|8023|8023.5|8011.5|0
1661541900000|2022-08-26 19:25:00|8025.8|8013.8|8028.1|8016.1|8032.6|8020.6|8023.6|8011.6|0
1661542200000|2022-08-26 19:30:00|8030.3|8018.3|8017|8005|8030.3|8018.3|8017|8005|0
1661542500000|2022-08-26 19:35:00|8019.2|8007.2|8016.9|8004.9|8019.3|8007.3|8012.4|8000.4|0
1661542800000|2022-08-26 19:40:00|8017|8005|8010|7998|8017|8005|8007.8|7995.8|0
1661543100000|2022-08-26 19:45:00|8010.1|7998.1|8018.8|8006.8|8019|8007|8009.9|7997.9|0
1661543400000|2022-08-26 19:50:00|8018.9|8006.9|8001.5|7989.5|8023.3|8011.3|8001|7989|0
1661543700000|2022-08-26 19:55:00|8002.6|7990.6|8006|7994|8021.3|8009.3|8002.6|7990.6|0
1661544000000|2022-08-26 20:00:00|8008.1|7996.1|8001.5|7989.5|8009.2|7997.2|7998.4|7986.4|0
1661544300000|2022-08-26 20:05:00|8001.1|7989.1|8003.4|7991.4|8003.8|7991.8|8000.2|7988.2|0
1661544600000|2022-08-26 20:10:00|8003.8|7991.8|8006.1|7994.1|8006.5|7994.5|8002.5|7990.5|0
1661544900000|2022-08-26 20:15:00|8006.5|7994.5|7996.4|7984.4|8006.5|7994.5|7991.9|7979.9|0
1661545200000|2022-08-26 20:20:00|7996.9|7984.9|7999.8|7987.8|8000.2|7988.2|7996|7984|0
1661545500000|2022-08-26 20:25:00|7999.6|7987.6|8001.6|7989.6|8001.6|7989.6|7998.4|7986.4|0
1661545800000|2022-08-26 20:30:00|8002|7990|8000.7|7988.7|8008.3|7996.3|7999.8|7987.8|0
1661546100000|2022-08-26 20:35:00|8000.9|7988.9|8001.3|7989.3|8002|7990|7999.8|7987.8|0
1661546400000|2022-08-26 20:40:00|8001.7|7989.7|7996.6|7984.6|8001.7|7989.7|7992.1|7980.1|0
1661546700000|2022-08-26 20:45:00|7996.3|7984.3|7989.1|7977.1|7997.9|7985.9|7986.4|7974.4|0
1661547000000|2022-08-26 20:50:00|7989.3|7977.3|7979.2|7967.2|7989.5|7977.5|7978.3|7966.3|0
1661547300000|2022-08-26 20:55:00|7979|7967|7978.8|7966.8|7983.7|7971.7|7977.5|7965.5|0
1661547600000|2022-08-26 21:00:00|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|7981.7|7969.7|0
1661724000000|2022-08-28 22:00:00|7946.1|7934.1|7938.5|7926.5|7946.7|7934.7|7938.5|7926.5|0
1661724300000|2022-08-28 22:05:00|7938.8|7926.8|7937.6|7925.6|7941.6|7929.6|7929.7|7917.7|0
1661724600000|2022-08-28 22:10:00|7937.4|7925.4|7943.3|7931.3|7945.6|7933.6|7937.4|7925.4|0
1661724900000|2022-08-28 22:15:00|7943.5|7931.5|7939|7927|7947.8|7935.8|7939|7927|0
1661725200000|2022-08-28 22:20:00|7939.3|7927.3|7936.7|7924.7|7943|7931|7935.8|7923.8|0
1661725500000|2022-08-28 22:25:00|7937.2|7925.2|7940.4|7928.4|7945.3|7933.3|7936.9|7924.9|0
1661725800000|2022-08-28 22:30:00|7940.8|7928.8|7944.1|7932.1|7945|7933|7940.6|7928.6|0
1661726100000|2022-08-28 22:35:00|7944.5|7932.5|7941.4|7929.4|7945.9|7933.9|7937.8|7925.8|0
1661726400000|2022-08-28 22:40:00|7940.5|7928.5|7945.5|7933.5|7945.5|7933.5|7940.5|7928.5|0
1661726700000|2022-08-28 22:45:00|7945.6|7933.6|7948.2|7936.2|7949.6|7937.6|7942.4|7930.4|0
1661727000000|2022-08-28 22:50:00|7948.7|7936.7|7945.5|7933.5|7950.5|7938.5|7945.1|7933.1|0
1661727300000|2022-08-28 22:55:00|7945.6|7933.6|7943.1|7931.1|7946.9|7934.9|7942|7930|0
1661727600000|2022-08-28 23:00:00|7943.3|7931.3|7942.4|7930.4|7945.6|7933.6|7942|7930|0
1661727900000|2022-08-28 23:05:00|7942.6|7930.6|7941.6|7929.6|7943.4|7931.4|7941.1|7929.1|0
1661728200000|2022-08-28 23:10:00|7942|7930|7938.4|7926.4|7942.5|7930.5|7937.5|7925.5|0
1661728500000|2022-08-28 23:15:00|7938.9|7926.9|7936.6|7924.6|7940.7|7928.7|7934.8|7922.8|0
1661728800000|2022-08-28 23:20:00|7936.2|7924.2|7934.8|7922.8|7939.1|7927.1|7934.8|7922.8|0
1661729100000|2022-08-28 23:25:00|7934.4|7922.4|7929.4|7917.4|7934.6|7922.6|7927.9|7915.9|0
1661729400000|2022-08-28 23:30:00|7929.9|7917.9|7922|7910|7929.9|7917.9|7921.5|7909.5|0
1661729700000|2022-08-28 23:35:00|7922.5|7910.5|7920.6|7908.6|7924.5|7912.5|7919.7|7907.7|0
1661730000000|2022-08-28 23:40:00|7921.5|7909.5|7920.1|7908.1|7924.6|7912.6|7919.5|7907.5|0
1661730300000|2022-08-28 23:45:00|7919.7|7907.7|7916.1|7904.1|7920.8|7908.8|7915.6|7903.6|0
1661730600000|2022-08-28 23:50:00|7916.5|7904.5|7916.1|7904.1|7919.7|7907.7|7915.6|7903.6|0
1661730900000|2022-08-28 23:55:00|7916.5|7904.5|7920.8|7908.8|7921|7909|7916.1|7904.1|0
1661731200000|2022-08-29 00:00:00|7919.9|7907.9|7931.6|7919.6|7932.9|7920.9|7919.2|7907.2|0
1661731500000|2022-08-29 00:05:00|7931.8|7919.8|7928.4|7916.4|7932.5|7920.5|7925.7|7913.7|0
1661731800000|2022-08-29 00:10:00|7928.7|7916.7|7951.8|7939.8|7954|7942|7927.5|7915.5|0
1661732100000|2022-08-29 00:15:00|7952.1|7940.1|7939.1|7927.1|7956.5|7944.5|7934.5|7922.5|0
1661732400000|2022-08-29 00:20:00|7941.3|7929.3|7943.6|7931.6|7952.4|7940.4|7939.1|7927.1|0
1661732700000|2022-08-29 00:25:00|7946.9|7934.9|7943.6|7931.6|7948|7936|7941.4|7929.4|0
1661733000000|2022-08-29 00:30:00|7948|7936|7943.5|7931.5|7957.8|7945.8|7943.5|7931.5|0
1661733300000|2022-08-29 00:35:00|7941.3|7929.3|7950.1|7938.1|7952.3|7940.3|7941.3|7929.3|0
1661733600000|2022-08-29 00:40:00|7947.9|7935.9|7941.3|7929.3|7950.2|7938.2|7939.1|7927.1|0
1661733900000|2022-08-29 00:45:00|7939.2|7927.2|7932.5|7920.5|7941.3|7929.3|7930.2|7918.2|0
1661734200000|2022-08-29 00:50:00|7934.6|7922.6|7934.7|7922.7|7936.9|7924.9|7932.4|7920.4|0
1661734500000|2022-08-29 00:55:00|7934.6|7922.6|7930.3|7918.3|7934.7|7922.7|7925.7|7913.7|0
1661734800000|2022-08-29 01:00:00|7932.4|7920.4|7931.4|7919.4|7934.7|7922.7|7928|7916|0
1661735100000|2022-08-29 01:05:00|7932.4|7920.4|7937.1|7925.1|7939.2|7927.2|7930.2|7918.2|0
1661735400000|2022-08-29 01:10:00|7939.2|7927.2|7928.1|7916.1|7939.2|7927.2|7928.1|7916.1|0
1661735700000|2022-08-29 01:15:00|7928|7916|7928.1|7916.1|7933.6|7921.6|7925.8|7913.8|0
1661736000000|2022-08-29 01:20:00|7930.2|7918.2|7928|7916|7930.3|7918.3|7923.6|7911.6|0
1661736300000|2022-08-29 01:25:00|7928.1|7916.1|7925.8|7913.8|7928.1|7916.1|7919.2|7907.2|0
1661736600000|2022-08-29 01:30:00|7923.6|7911.6|7932.5|7920.5|7932.5|7920.5|7923.6|7911.6|0
1661736900000|2022-08-29 01:35:00|7932.4|7920.4|7930.3|7918.3|7932.5|7920.5|7923.6|7911.6|0
1661737200000|2022-08-29 01:40:00|7928.1|7916.1|7932.7|7920.7|7934.9|7922.9|7928.1|7916.1|0
1661737500000|2022-08-29 01:45:00|7932.6|7920.6|7932.8|7920.8|7932.8|7920.8|7930.4|7918.4|0
1661737800000|2022-08-29 01:50:00|7935|7923|7935.2|7923.2|7935.2|7923.2|7930.6|7918.6|0
1661738100000|2022-08-29 01:55:00|7935.1|7923.1|7934|7922|7936.2|7924.2|7931.7|7919.7|0
1661738400000|2022-08-29 02:00:00|7935.1|7923.1|7935|7923|7935.1|7923.1|7931.8|7919.8|0
1661738700000|2022-08-29 02:05:00|7935.1|7923.1|7941.7|7929.7|7943.9|7931.9|7935|7923|0
1661739000000|2022-08-29 02:10:00|7939.5|7927.5|7941.7|7929.7|7941.7|7929.7|7939.4|7927.4|0
1661739300000|2022-08-29 02:15:00|7941.6|7929.6|7941.6|7929.6|7943.8|7931.8|7939.4|7927.4|0
1661739600000|2022-08-29 02:20:00|7941.7|7929.7|7946.1|7934.1|7946.1|7934.1|7941.7|7929.7|0
1661739900000|2022-08-29 02:25:00|7947.2|7935.2|7950.6|7938.6|7955|7943|7946.1|7934.1|0
1661740200000|2022-08-29 02:30:00|7951.7|7939.7|7957.2|7945.2|7957.2|7945.2|7950.5|7938.5|0
1661740500000|2022-08-29 02:35:00|7957.1|7945.1|7957.2|7945.2|7959.4|7947.4|7955|7943|0
1661740800000|2022-08-29 02:40:00|7957.3|7945.3|7961.9|7949.9|7961.9|7949.9|7957.3|7945.3|0
1661741100000|2022-08-29 02:45:00|7961.8|7949.8|7959.5|7947.5|7961.9|7949.9|7959.5|7947.5|0
1661741400000|2022-08-29 02:50:00|7959.6|7947.6|7955.1|7943.1|7959.6|7947.6|7952.8|7940.8|0
1661741700000|2022-08-29 02:55:00|7957.3|7945.3|7957.3|7945.3|7959.5|7947.5|7955.1|7943.1|0
1661742000000|2022-08-29 03:00:00|7959.5|7947.5|7955.1|7943.1|7959.5|7947.5|7955.1|7943.1|0
1661742300000|2022-08-29 03:05:00|7955|7943|7957.3|7945.3|7957.3|7945.3|7952.8|7940.8|0
1661742600000|2022-08-29 03:10:00|7959.5|7947.5|7959.5|7947.5|7959.6|7947.6|7957.3|7945.3|0
1661742900000|2022-08-29 03:15:00|7959.6|7947.6|7961.8|7949.8|7964|7952|7959.5|7947.5|0
1661743200000|2022-08-29 03:20:00|7961.7|7949.7|7959.5|7947.5|7961.8|7949.8|7959.5|7947.5|0
1661743500000|2022-08-29 03:25:00|7959.6|7947.6|7963.9|7951.9|7964|7952|7959.5|7947.5|0
1661743800000|2022-08-29 03:30:00|7964|7952|7968.3|7956.3|7968.3|7956.3|7961.7|7949.7|0
1661744100000|2022-08-29 03:35:00|7966.1|7954.1|7970.3|7958.3|7972.6|7960.6|7966.1|7954.1|0
1661744400000|2022-08-29 03:40:00|7970.4|7958.4|7968|7956|7970.4|7958.4|7963.6|7951.6|0
1661744700000|2022-08-29 03:45:00|7968.1|7956.1|7971.3|7959.3|7972.4|7960.4|7968|7956|0
1661745000000|2022-08-29 03:50:00|7970.2|7958.2|7972.6|7960.6|7972.6|7960.6|7970.2|7958.2|0
1661745300000|2022-08-29 03:55:00|7970.4|7958.4|7974.9|7962.9|7977|7965|7970.4|7958.4|0
1661745600000|2022-08-29 04:00:00|8014.3|8002.3|8014.4|8002.4|8016.6|8004.6|8012.1|8000.1|0
1661745900000|2022-08-29 04:05:00|8014.3|8002.3|8016.5|8004.5|8016.6|8004.6|8012.1|8000.1|0
1661746200000|2022-08-29 04:10:00|8014.4|8002.4|8014.3|8002.3|8014.4|8002.4|8012.1|8000.1|0
1661746500000|2022-08-29 04:15:00|7974.8|7962.8|7970.2|7958.2|7977|7965|7968|7956|0
1661746800000|2022-08-29 04:20:00|7970.3|7958.3|7968.1|7956.1|7970.3|7958.3|7965.8|7953.8|0
1661747100000|2022-08-29 04:25:00|7965.9|7953.9|7965.9|7953.9|7968.1|7956.1|7963.7|7951.7|0
1661747400000|2022-08-29 04:30:00|7963.7|7951.7|7965.9|7953.9|7968.2|7956.2|7963.7|7951.7|0
1661747700000|2022-08-29 04:35:00|7967|7955|7965.9|7953.9|7968.1|7956.1|7963.7|7951.7|0
1661748000000|2022-08-29 04:40:00|7963.7|7951.7|7965.7|7953.7|7965.9|7953.9|7963.7|7951.7|0
1661748300000|2022-08-29 04:45:00|7963.5|7951.5|7957|7945|7967.9|7955.9|7957|7945|0
1661748600000|2022-08-29 04:50:00|7955.2|7943.2|7956.5|7944.5|7956.5|7944.5|7954.2|7942.2|0
1661748900000|2022-08-29 04:55:00|7956.3|7944.3|7955.3|7943.3|7958.5|7946.5|7955.3|7943.3|0
1661749200000|2022-08-29 05:00:00|7955.4|7943.4|7961.9|7949.9|7962|7950|7955.4|7943.4|0
1661749500000|2022-08-29 05:05:00|7959.7|7947.7|7957.4|7945.4|7961.9|7949.9|7957.4|7945.4|0
1661749800000|2022-08-29 05:10:00|7959.6|7947.6|7959.8|7947.8|7961.9|7949.9|7955.3|7943.3|0
1661750100000|2022-08-29 05:15:00|7962|7950|7962|7950|7962|7950|7957.6|7945.6|0
1661750400000|2022-08-29 05:20:00|7960.9|7948.9|7959.8|7947.8|7964.2|7952.2|7959.7|7947.7|0
1661750700000|2022-08-29 05:25:00|7962|7950|7957.6|7945.6|7962|7950|7955.4|7943.4|0
1661751000000|2022-08-29 05:30:00|7955.4|7943.4|7959.8|7947.8|7963.1|7951.1|7955.4|7943.4|0
1661751300000|2022-08-29 05:35:00|7959.7|7947.7|7957.5|7945.5|7962|7950|7955.3|7943.3|0
1661751600000|2022-08-29 05:40:00|7955.3|7943.3|7950.9|7938.9|7957.5|7945.5|7950.8|7938.8|0
1661751900000|2022-08-29 05:45:00|7950.8|7938.8|7950.8|7938.8|7953|7941|7948.6|7936.6|0
1661752200000|2022-08-29 05:50:00|7949.7|7937.7|7950.8|7938.8|7953|7941|7949.7|7937.7|0
1661752500000|2022-08-29 05:55:00|7950.7|7938.7|7944|7932|7950.8|7938.8|7944|7932|0
1661752800000|2022-08-29 06:00:00|7946.2|7934.2|7963.1|7958.1|7971.6|7966.6|7944|7932|108
1661753100000|2022-08-29 06:05:00|7962.1|7957.1|7967.1|7962.1|7971.1|7966.1|7957.1|7952.1|36
1661753400000|2022-08-29 06:10:00|7967.6|7962.6|7968.6|7963.6|7971.6|7966.6|7963.6|7958.6|20
1661753700000|2022-08-29 06:15:00|7969.1|7964.1|7980.6|7975.6|7982.1|7977.1|7969.1|7964.1|26
1661754000000|2022-08-29 06:20:00|7980.1|7975.1|7975.1|7970.1|7980.6|7975.6|7970.6|7965.6|17
1661754300000|2022-08-29 06:25:00|7974.6|7969.6|7967.1|7962.1|7977.1|7972.1|7967.1|7962.1|14
1661754600000|2022-08-29 06:30:00|7966.1|7961.1|7974.6|7969.6|7976.1|7971.1|7966.1|7961.1|24
1661754900000|2022-08-29 06:35:00|7969.1|7964.1|7974.1|7969.1|7976.1|7971.1|7965.6|7960.6|9
1661755200000|2022-08-29 06:40:00|7975.1|7970.1|7978.1|7973.1|7978.1|7973.1|7974.1|7969.1|0
1661755500000|2022-08-29 06:45:00|7981.1|7976.1|7980.1|7975.1|7990.1|7985.1|7979.1|7974.1|27
1661755800000|2022-08-29 06:50:00|7980.6|7975.6|7977.6|7972.6|7980.6|7975.6|7977.6|7972.6|0
1661756100000|2022-08-29 06:55:00|7976.6|7971.6|7981.1|7976.1|7981.6|7976.6|7976.1|7971.1|49
1661756400000|2022-08-29 07:00:00|7979.6|7974.6|7989.1|7984.1|7991.1|7986.1|7958.6|7953.6|580
1661756700000|2022-08-29 07:05:00|7988.6|7983.6|7986.6|7981.6|7997.1|7992.1|7978.6|7973.6|255
1661757000000|2022-08-29 07:10:00|7986.1|7981.1|7982.6|7977.6|7993.6|7988.6|7979.6|7974.6|190
1661757300000|2022-08-29 07:15:00|7982.1|7977.1|7954.6|7949.6|7983.6|7978.6|7954.6|7949.6|181
1661757600000|2022-08-29 07:20:00|7954.1|7949.1|7943.1|7938.1|7954.1|7949.1|7934.1|7929.1|193
1661757900000|2022-08-29 07:25:00|7941.1|7936.1|7963.1|7958.1|7963.1|7958.1|7941.1|7936.1|162
1661758200000|2022-08-29 07:30:00|7962.6|7957.6|7967.1|7962.1|7974.1|7969.1|7961.6|7956.6|167
1661758500000|2022-08-29 07:35:00|7968.1|7963.1|7978.1|7973.1|7981.1|7976.1|7967.1|7962.1|167
1661758800000|2022-08-29 07:40:00|7978.2|7973.2|7959.2|7954.2|7978.7|7973.7|7958.7|7953.7|187
1661759100000|2022-08-29 07:45:00|7959.7|7954.7|7967.2|7962.2|7968.2|7963.2|7956.7|7951.7|120
1661759400000|2022-08-29 07:50:00|7966.7|7961.7|7977.2|7972.2|7980.7|7975.7|7961.2|7956.2|161
1661759700000|2022-08-29 07:55:00|7976.7|7971.7|7963.2|7958.2|7982.2|7977.2|7961.2|7956.2|345
1661760000000|2022-08-29 08:00:00|7962.2|7957.2|7970.2|7965.2|7973.7|7968.7|7957.2|7952.2|159
1661760300000|2022-08-29 08:05:00|7970.7|7965.7|7968.2|7963.2|7975.2|7970.2|7963.2|7958.2|121
1661760600000|2022-08-29 08:10:00|7968.7|7963.7|7963.2|7958.2|7970.2|7965.2|7961.7|7956.7|81
1661760900000|2022-08-29 08:15:00|7963.7|7958.7|7977.2|7972.2|7978.2|7973.2|7958.2|7953.2|91
1661761200000|2022-08-29 08:20:00|7977.7|7972.7|7964.7|7959.7|7981.2|7976.2|7964.2|7959.2|71
1661761500000|2022-08-29 08:25:00|7964.2|7959.2|7952.7|7947.7|7964.2|7959.2|7951.2|7946.2|94
1661761800000|2022-08-29 08:30:00|7951.2|7946.2|7948.7|7943.7|7960.2|7955.2|7947.7|7942.7|76
1661762100000|2022-08-29 08:35:00|7948.2|7943.2|7960.2|7955.2|7966.7|7961.7|7946.2|7941.2|71
1661762400000|2022-08-29 08:40:00|7959.7|7954.7|7964.2|7959.2|7965.7|7960.7|7955.2|7950.2|78
1661762700000|2022-08-29 08:45:00|7964.7|7959.7|7967.2|7962.2|7976.2|7971.2|7964.7|7959.7|116
1661763000000|2022-08-29 08:50:00|7967.7|7962.7|7964.7|7959.7|7971.2|7966.2|7963.2|7958.2|95
1661763300000|2022-08-29 08:55:00|7965.2|7960.2|7958.7|7953.7|7971.2|7966.2|7958.7|7953.7|103
1661763600000|2022-08-29 09:00:00|7957.7|7952.7|7960.2|7955.2|7963.7|7958.7|7956.7|7951.7|71
1661763900000|2022-08-29 09:05:00|7960.7|7955.7|7962.2|7957.2|7966.7|7961.7|7960.2|7955.2|38
1661764200000|2022-08-29 09:10:00|7961.7|7956.7|7972.7|7967.7|7973.2|7968.2|7961.2|7956.2|44
1661764500000|2022-08-29 09:15:00|7973.2|7968.2|7968.2|7963.2|7974.2|7969.2|7965.7|7960.7|45
1661764800000|2022-08-29 09:20:00|7967.2|7962.2|7975.7|7970.7|7976.7|7971.7|7967.2|7962.2|44
1661765100000|2022-08-29 09:25:00|7974.7|7969.7|7977.7|7972.7|7983.7|7978.7|7974.2|7969.2|71
1661765400000|2022-08-29 09:30:00|7978.2|7973.2|7970.2|7965.2|7980.7|7975.7|7970.2|7965.2|44
1661765700000|2022-08-29 09:35:00|7970.7|7965.7|7959.2|7954.2|7973.2|7968.2|7959.2|7954.2|55
1661766000000|2022-08-29 09:40:00|7958.7|7953.7|7959.2|7954.2|7961.2|7956.2|7956.7|7951.7|62
1661766300000|2022-08-29 09:45:00|7958.7|7953.7|7955.7|7950.7|7961.2|7956.2|7953.7|7948.7|65
1661766600000|2022-08-29 09:50:00|7955.2|7950.2|7961.7|7956.7|7964.2|7959.2|7954.2|7949.2|40
1661766900000|2022-08-29 09:55:00|7962.2|7957.2|7969.7|7964.7|7976.7|7971.7|7961.7|7956.7|105
1661767200000|2022-08-29 10:00:00|7969.2|7964.2|7962.2|7957.2|7972.2|7967.2|7962.2|7957.2|54
1661767500000|2022-08-29 10:05:00|7962.7|7957.7|7959.2|7954.2|7962.7|7957.7|7958.2|7953.2|70
1661767800000|2022-08-29 10:10:00|7958.7|7953.7|7955.2|7950.2|7961.7|7956.7|7950.2|7945.2|87
1661768100000|2022-08-29 10:15:00|7954.7|7949.7|7959.2|7954.2|7962.2|7957.2|7953.2|7948.2|26
1661768400000|2022-08-29 10:20:00|7959.7|7954.7|7959.2|7954.2|7960.2|7955.2|7957.2|7952.2|27
1661768700000|2022-08-29 10:25:00|7959.7|7954.7|7953.7|7948.7|7960.7|7955.7|7950.2|7945.2|71
1661769000000|2022-08-29 10:30:00|7953.2|7948.2|7966.7|7961.7|7967.7|7962.7|7952.7|7947.7|25
1661769300000|2022-08-29 10:35:00|7967.2|7962.2|7966.7|7961.7|7969.2|7964.2|7962.2|7957.2|43
1661769600000|2022-08-29 10:40:00|7966.2|7961.2|7963.7|7958.7|7970.2|7965.2|7962.2|7957.2|34
1661769900000|2022-08-29 10:45:00|7963.2|7958.2|7966.2|7961.2|7969.2|7964.2|7962.2|7957.2|39
1661770200000|2022-08-29 10:50:00|7966.7|7961.7|7967.2|7962.2|7969.2|7964.2|7964.7|7959.7|32
1661770500000|2022-08-29 10:55:00|7966.7|7961.7|7962.2|7957.2|7967.2|7962.2|7959.7|7954.7|47
1661770800000|2022-08-29 11:00:00|7961.7|7956.7|7960.7|7955.7|7965.7|7960.7|7960.7|7955.7|54
1661771100000|2022-08-29 11:05:00|7959.7|7954.7|7955.7|7950.7|7962.2|7957.2|7953.2|7948.2|53
1661771400000|2022-08-29 11:10:00|7955.2|7950.2|7963.2|7958.2|7965.2|7960.2|7954.2|7949.2|34
1661771700000|2022-08-29 11:15:00|7962.7|7957.7|7961.2|7956.2|7965.2|7960.2|7960.2|7955.2|20
1661772000000|2022-08-29 11:20:00|7961.7|7956.7|7960.2|7955.2|7963.7|7958.7|7960.2|7955.2|22
1661772300000|2022-08-29 11:25:00|7959.7|7954.7|7961.2|7956.2|7962.7|7957.7|7959.2|7954.2|5
1661772600000|2022-08-29 11:30:00|7960.7|7955.7|7959.2|7954.2|7965.2|7960.2|7958.2|7953.2|42
1661772900000|2022-08-29 11:35:00|7959.7|7954.7|7959.2|7954.2|7963.7|7958.7|7958.7|7953.7|68
1661773200000|2022-08-29 11:40:00|7959.8|7954.8|7958.8|7953.8|7964.8|7959.8|7957.8|7952.8|38
1661773500000|2022-08-29 11:45:00|7958.3|7953.3|7971.8|7966.8|7971.8|7966.8|7958.3|7953.3|86
1661773800000|2022-08-29 11:50:00|7972.3|7967.3|7969.8|7964.8|7975.3|7970.3|7968.8|7963.8|75
1661774100000|2022-08-29 11:55:00|7969.3|7964.3|7973.3|7968.3|7973.3|7968.3|7969.3|7964.3|45
1661774400000|2022-08-29 12:00:00|7972.8|7967.8|7971.3|7966.3|7973.8|7968.8|7966.8|7961.8|39
1661774700000|2022-08-29 12:05:00|7971.8|7966.8|7972.8|7967.8|7979.3|7974.3|7971.8|7966.8|42
1661775000000|2022-08-29 12:10:00|7973.3|7968.3|7967.8|7962.8|7973.3|7968.3|7967.8|7962.8|34
1661775300000|2022-08-29 12:15:00|7967.3|7962.3|7973.8|7968.8|7974.8|7969.8|7966.8|7961.8|37
1661775600000|2022-08-29 12:20:00|7974.3|7969.3|7978.3|7973.3|7979.3|7974.3|7974.3|7969.3|35
1661775900000|2022-08-29 12:25:00|7977.8|7972.8|7987.8|7982.8|7988.3|7983.3|7977.3|7972.3|49
1661776200000|2022-08-29 12:30:00|7988.3|7983.3|7993.8|7988.8|7994.8|7989.8|7985.8|7980.8|55
1661776500000|2022-08-29 12:35:00|7994.3|7989.3|7992.3|7987.3|7998.8|7993.8|7988.8|7983.8|73
1661776800000|2022-08-29 12:40:00|7991.8|7986.8|7988.8|7983.8|7993.3|7988.3|7986.8|7981.8|57
1661777100000|2022-08-29 12:45:00|7989.3|7984.3|7986.3|7981.3|7992.8|7987.8|7985.3|7980.3|26
1661777400000|2022-08-29 12:50:00|7985.8|7980.8|7982.8|7977.8|7989.3|7984.3|7982.3|7977.3|52
1661777700000|2022-08-29 12:55:00|7983.3|7978.3|7985.3|7980.3|7986.8|7981.8|7980.8|7975.8|51
1661778000000|2022-08-29 13:00:00|7985.8|7980.8|7988.3|7983.3|7990.8|7985.8|7984.8|7979.8|38
1661778300000|2022-08-29 13:05:00|7988.8|7983.8|7990.8|7985.8|7991.3|7986.3|7986.8|7981.8|43
1661778600000|2022-08-29 13:10:00|7991.3|7986.3|7988.8|7983.8|7995.3|7990.3|7987.8|7982.8|159
1661778900000|2022-08-29 13:15:00|7989.3|7984.3|7994.3|7989.3|7997.8|7992.8|7988.8|7983.8|159
1661779200000|2022-08-29 13:20:00|7993.8|7988.8|7994.8|7989.8|7997.8|7992.8|7993.8|7988.8|77
1661779500000|2022-08-29 13:25:00|7995.3|7990.3|7988.8|7983.8|7995.3|7990.3|7988.8|7983.8|47
1661779800000|2022-08-29 13:30:00|7988.3|7983.3|7990.8|7985.8|7991.3|7986.3|7979.8|7974.8|137
1661780100000|2022-08-29 13:35:00|7989.8|7984.8|7984.8|7979.8|7995.8|7990.8|7984.8|7979.8|89
1661780400000|2022-08-29 13:40:00|7984.3|7979.3|7980.8|7975.8|7992.3|7987.3|7978.8|7973.8|123
1661780700000|2022-08-29 13:45:00|7981.3|7976.3|7986.8|7981.8|7991.3|7986.3|7978.3|7973.3|79
1661781000000|2022-08-29 13:50:00|7987.3|7982.3|7989.8|7984.8|7998.8|7993.8|7987.3|7982.3|100
1661781300000|2022-08-29 13:55:00|7990.3|7985.3|7986.3|7981.3|8000.8|7995.8|7985.8|7980.8|148
1661781600000|2022-08-29 14:00:00|7985.8|7980.8|7986.3|7981.3|7989.8|7984.8|7981.8|7976.8|102
1661781900000|2022-08-29 14:05:00|7985.8|7980.8|7991.8|7986.8|7997.3|7992.3|7984.8|7979.8|78
1661782200000|2022-08-29 14:10:00|7991.4|7986.4|7995.9|7990.9|7997.4|7992.4|7990.9|7985.9|57
1661782500000|2022-08-29 14:15:00|7996.4|7991.4|8006.9|8001.9|8009.4|8004.4|7995.9|7990.9|167
1661782800000|2022-08-29 14:20:00|8005.9|8000.9|8001.4|7996.4|8008.9|8003.9|8001.4|7996.4|57
1661783100000|2022-08-29 14:25:00|8001.9|7996.9|7990.4|7985.4|8003.4|7998.4|7990.4|7985.4|79
1661783400000|2022-08-29 14:30:00|7989.9|7984.9|7987.4|7982.4|7996.4|7991.4|7983.9|7978.9|95
1661783700000|2022-08-29 14:35:00|7986.9|7981.9|7982.9|7977.9|7988.9|7983.9|7980.4|7975.4|158
1661784000000|2022-08-29 14:40:00|7982.4|7977.4|7982.9|7977.9|7989.9|7984.9|7979.9|7974.9|150
1661784300000|2022-08-29 14:45:00|7983.9|7978.9|7982.4|7977.4|7986.4|7981.4|7980.4|7975.4|106
1661784600000|2022-08-29 14:50:00|7982.9|7977.9|7973.4|7968.4|7986.4|7981.4|7972.4|7967.4|59
1661784900000|2022-08-29 14:55:00|7972.9|7967.9|7974.4|7969.4|7977.4|7972.4|7968.9|7963.9|58
1661785200000|2022-08-29 15:00:00|7972.9|7967.9|7982.4|7977.4|7985.4|7980.4|7971.9|7966.9|86
1661785500000|2022-08-29 15:05:00|7982.9|7977.9|7980.9|7975.9|7983.4|7978.4|7974.4|7969.4|70
1661785800000|2022-08-29 15:10:00|7981.9|7976.9|7986.4|7981.4|7987.4|7982.4|7980.4|7975.4|107
1661786100000|2022-08-29 15:15:00|7985.9|7980.9|7992.4|7987.4|7992.9|7987.9|7985.4|7980.4|95
1661786400000|2022-08-29 15:20:00|7992.9|7987.9|7996.9|7991.9|7999.9|7994.9|7990.4|7985.4|129
1661786700000|2022-08-29 15:25:00|7997.4|7992.4|7990.9|7985.9|7999.4|7994.4|7989.9|7984.9|367
1661787000000|2022-08-29 15:30:00|7991.4|7985.4|7998.4|7991.4|8000.4|7994.4|7989.4|7983.4|606
1661787300000|2022-08-29 15:35:00|7999.4|7992.4|8001.4|7995.4|8007.4|8001.4|7995.4|7988.4|181
1661787600000|2022-08-29 15:40:00|8002.4|7996.4|7994.4|7987.4|8004.4|7997.4|7994.4|7987.4|178
1661787900000|2022-08-29 15:45:00|7993.4|7988.4|8003.4|7997.4|8003.4|7997.4|7990.4|7984.4|63
1661788200000|2022-08-29 15:50:00|8004.4|7998.4|8007.4|8000.4|8007.4|8000.4|8001.4|7994.4|33
1661788500000|2022-08-29 15:55:00|8006.4|7999.4|8010.4|8003.4|8010.4|8003.4|8005.4|7999.4|75
1661788800000|2022-08-29 16:00:00|8011.4|8004.4|8019.4|8012.4|8019.4|8013.4|8010.4|8004.4|58
1661789100000|2022-08-29 16:05:00|8018.4|8013.4|8018.4|8012.4|8021.4|8015.4|8015.4|8008.4|26
1661789400000|2022-08-29 16:10:00|8017.4|8011.4|8015.4|8008.4|8020.4|8014.4|8013.4|8007.4|35
1661789700000|2022-08-29 16:15:00|8016.4|8009.4|8019.4|8012.4|8021.4|8014.4|8015.4|8009.4|24
1661790000000|2022-08-29 16:20:00|8020.4|8013.4|8015.4|8008.4|8020.4|8014.4|8015.4|8008.4|16
1661790300000|2022-08-29 16:25:00|8014.4|8007.4|8015.4|8008.4|8016.4|8010.4|8013.4|8007.4|13
1661790600000|2022-08-29 16:30:00|8014.4|8009.4|8009.4|8002.4|8015.4|8009.4|8008.4|8001.4|13
1661790900000|2022-08-29 16:35:00|8010.4|8003.4|8011.4|8004.4|8011.4|8005.4|8006.4|8000.4|6
1661791200000|2022-08-29 16:40:00|8012.4|8005.4|8015.4|8008.4|8015.4|8008.4|8012.4|8005.4|4
1661791500000|2022-08-29 16:45:00|8016.4|8007.4|8022.4|8015.4|8023.4|8016.4|8016.4|8007.4|12
1661791800000|2022-08-29 16:50:00|8023.4|8016.4|8025.4|8018.4|8028.4|8022.4|8023.4|8016.4|19
1661792100000|2022-08-29 16:55:00|8024.4|8019.4|8026.4|8020.4|8028.4|8022.4|8023.4|8015.4|25
1661792400000|2022-08-29 17:00:00|8027.4|8021.4|8027.4|8020.4|8030.4|8023.4|8027.4|8020.4|10
1661792700000|2022-08-29 17:05:00|8026.4|8021.4|8028.4|8021.4|8030.4|8023.4|8025.4|8019.4|8
1661793000000|2022-08-29 17:10:00|8027.4|8020.4|8022.4|8015.4|8028.4|8021.4|8020.4|8014.4|7
1661793300000|2022-08-29 17:15:00|8021.4|8014.4|8013.4|8006.4|8022.4|8015.4|8012.4|8004.4|7
1661793600000|2022-08-29 17:20:00|8015.4|8008.4|8016.4|8008.4|8017.4|8009.4|8013.4|8005.4|4
1661793900000|2022-08-29 17:25:00|8015.4|8006.4|8021.4|8014.4|8022.4|8015.4|8013.4|8006.4|17
1661794200000|2022-08-29 17:30:00|8020.4|8013.4|8026.4|8019.4|8026.4|8019.4|8020.4|8013.4|14
1661794500000|2022-08-29 17:35:00|8025.4|8018.4|8025.4|8017.4|8028.4|8020.4|8022.4|8016.4|22
1661794800000|2022-08-29 17:40:00|8024.4|8016.4|8030.4|8023.4|8031.4|8023.4|8022.4|8015.4|20
1661795100000|2022-08-29 17:45:00|8031.4|8024.4|8023.4|8016.4|8033.4|8027.4|8023.4|8016.4|12
1661795400000|2022-08-29 17:50:00|8022.4|8017.4|8025.4|8018.4|8027.4|8020.4|8022.4|8017.4|9
1661795700000|2022-08-29 17:55:00|8026.4|8017.4|8031.4|8019.4|8031.4|8022.9|8025.4|8017.4|14
1661796000000|2022-08-29 18:00:00|8031.3|8019.3|8024.3|8012.3|8031.4|8019.4|8024.3|8012.3|0
1661796300000|2022-08-29 18:05:00|8026.5|8014.5|8026.4|8014.4|8031|8019|8026.4|8014.4|0
1661796600000|2022-08-29 18:10:00|8026.5|8014.5|8024.1|8012.1|8028.7|8016.7|8024|8012|0
1661796900000|2022-08-29 18:15:00|8024|8012|8017.4|8005.4|8024.1|8012.1|8017.3|8005.3|0
1661797200000|2022-08-29 18:20:00|8017.3|8005.3|8019.5|8007.5|8019.6|8007.6|8015.1|8003.1|0
1661797500000|2022-08-29 18:25:00|8019.6|8007.6|8019.6|8007.6|8024.1|8012.1|8019.5|8007.5|0
1661797800000|2022-08-29 18:30:00|8021.8|8009.8|8026.5|8014.5|8028.6|8016.6|8019.6|8007.6|68
1661798100000|2022-08-29 18:35:00|8026.4|8014.4|8028.7|8016.7|8031|8019|8026.4|8014.4|0
1661798400000|2022-08-29 18:40:00|8030.9|8018.9|8031|8019|8031|8019|8028.7|8016.7|0
1661798700000|2022-08-29 18:45:00|8030.9|8018.9|8026.5|8014.5|8031|8019|8026.5|8014.5|0
1661799000000|2022-08-29 18:50:00|8026.4|8014.4|8019.8|8007.8|8026.5|8014.5|8019.7|8007.7|0
1661799300000|2022-08-29 18:55:00|8019.7|8007.7|8026.5|8014.5|8026.5|8014.5|8012.8|8000.8|0
1661799600000|2022-08-29 19:00:00|8025.4|8013.4|8033.3|8021.3|8037.9|8025.9|8025.4|8013.4|0
1661799900000|2022-08-29 19:05:00|8033.2|8021.2|8030.9|8018.9|8035.5|8023.5|8028.6|8016.6|0
1661800200000|2022-08-29 19:10:00|8031|8019|8031.2|8019.2|8035.5|8023.5|8026.4|8014.4|0
1661800500000|2022-08-29 19:15:00|8031.1|8019.1|8028.7|8016.7|8033.4|8021.4|8026.5|8014.5|0
1661800800000|2022-08-29 19:20:00|8026.5|8014.5|8028.7|8016.7|8028.7|8016.7|8026.4|8014.4|0
1661801100000|2022-08-29 19:25:00|8028.6|8016.6|8021.8|8009.8|8028.6|8016.6|8019.6|8007.6|0
1661801400000|2022-08-29 19:30:00|8020.7|8008.7|8021.8|8009.8|8024.2|8012.2|8015.1|8003.1|0
1661801700000|2022-08-29 19:35:00|8021.7|8009.7|8026.3|8014.3|8028.5|8016.5|8021.7|8009.7|0
1661802000000|2022-08-29 19:40:00|8026.2|8014.2|8028.5|8016.5|8030.8|8018.8|8021.8|8009.8|0
1661802300000|2022-08-29 19:45:00|8028.4|8016.4|8019.4|8007.4|8028.4|8016.4|8017.1|8005.1|0
1661802600000|2022-08-29 19:50:00|8019.3|8007.3|8014.6|8002.6|8019.4|8007.4|8008|7996|0
1661802900000|2022-08-29 19:55:00|8014.7|8002.7|8009.9|7997.9|8016.8|8004.8|8007.6|7995.6|0
1661803200000|2022-08-29 20:00:00|8011.2|7999.2|8012.6|8000.6|8016.2|8004.2|8008.1|7996.1|0
1661803500000|2022-08-29 20:05:00|8013|8001|8008.1|7996.1|8013.5|8001.5|8008.1|7996.1|0
1661803800000|2022-08-29 20:10:00|8008.5|7996.5|8010.8|7998.8|8011.7|7999.7|8008.5|7996.5|0
1661804100000|2022-08-29 20:15:00|8010.7|7998.7|8009|7997|8010.8|7998.8|8007.6|7995.6|0
1661804400000|2022-08-29 20:20:00|8009.4|7997.4|8007.6|7995.6|8010.3|7998.3|8007.6|7995.6|0
1661804700000|2022-08-29 20:25:00|8008.1|7996.1|8008.1|7996.1|8009.4|7997.4|8007.6|7995.6|0
1661805000000|2022-08-29 20:30:00|8008.5|7996.5|8009.4|7997.4|8009.4|7997.4|8007.6|7995.6|0
1661805300000|2022-08-29 20:35:00|8009.9|7997.9|8011.2|7999.2|8011.2|7999.2|8009|7997|0
1661805600000|2022-08-29 20:40:00|8010.8|7998.8|8013.9|8001.9|8014.4|8002.4|8010.3|7998.3|0
1661805900000|2022-08-29 20:45:00|8014.4|8002.4|8016.6|8004.6|8017.1|8005.1|8013.9|8001.9|0
1661806200000|2022-08-29 20:50:00|8016.2|8004.2|8017.5|8005.5|8017.5|8005.5|8016.2|8004.2|0
1661806500000|2022-08-29 20:55:00|8017.1|8005.1|8017.7|8005.7|8018|8006|8016.6|8004.6|0
1661806800000|2022-08-29 21:00:00|8018|8006|8017.3|8005.3|8018|8006|8016.8|8004.8|0
1661807100000|2022-08-29 21:05:00|8016.8|8004.8|8016.4|8004.4|8017.1|8005.1|8016.4|8004.4|0
1661807400000|2022-08-29 21:10:00|8016.2|8004.2|8016.4|8004.4|8016.8|8004.8|8016.2|8004.2|0
1661807700000|2022-08-29 21:15:00|8015.9|8003.9|8016.2|8004.2|8016.4|8004.4|8015.9|8003.9|0
1661808000000|2022-08-29 21:20:00|8016.4|8004.4|8017.1|8005.1|8017.1|8005.1|8016.4|8004.4|0
1661808300000|2022-08-29 21:25:00|8017.3|8005.3|8017.1|8005.1|8017.3|8005.3|8016.8|8004.8|0
1661808600000|2022-08-29 21:30:00|8017|8005|8017.1|8005.1|8017.1|8005.1|8016.6|8004.6|0
1661808900000|2022-08-29 21:35:00|8016.8|8004.8|8017.1|8005.1|8017.1|8005.1|8016.8|8004.8|0
1661809200000|2022-08-29 21:40:00|8016.8|8004.8|8016.8|8004.8|8017.5|8005.5|8016.4|8004.4|0
1661809500000|2022-08-29 21:45:00|8016.6|8004.6|8016.2|8004.2|8017.1|8005.1|8016.2|8004.2|0
1661809800000|2022-08-29 21:50:00|8016.1|8004.1|8016.4|8004.4|8016.4|8004.4|8015.9|8003.9|0
1661810100000|2022-08-29 21:55:00|8016.2|8004.2|8016.8|8004.8|8017.1|8005.1|8016.2|8004.2|0
1661810400000|2022-08-29 22:00:00|8016.9|8004.9|8020.2|8008.2|8020.2|8008.2|8016.9|8004.9|0
1661810700000|2022-08-29 22:05:00|8020.7|8008.7|8019.1|8007.1|8021.6|8009.6|8018|8006|0
1661811000000|2022-08-29 22:10:00|8019.3|8007.3|8018.4|8006.4|8021.1|8009.1|8018|8006|0
1661811300000|2022-08-29 22:15:00|8018.9|8006.9|8019.3|8007.3|8020.2|8008.2|8018.9|8006.9|0
1661811600000|2022-08-29 22:20:00|8019.2|8007.2|8018|8006|8019.2|8007.2|8016.2|8004.2|0
1661811900000|2022-08-29 22:25:00|8017.9|8005.9|8015.3|8003.3|8019.3|8007.3|8015.3|8003.3|0
1661812200000|2022-08-29 22:30:00|8015.7|8003.7|8016.6|8004.6|8017.1|8005.1|8014.8|8002.8|0
1661812500000|2022-08-29 22:35:00|8016.2|8004.2|8016.2|8004.2|8016.6|8004.6|8015.7|8003.7|0
1661812800000|2022-08-29 22:40:00|8016.6|8004.6|8016.6|8004.6|8016.6|8004.6|8016.2|8004.2|0
1661813100000|2022-08-29 22:45:00|8016.2|8004.2|8016.2|8004.2|8017.1|8005.1|8016.2|8004.2|0
1661813400000|2022-08-29 22:50:00|8016.1|8004.1|8015.7|8003.7|8016.6|8004.6|8015.3|8003.3|0
1661813700000|2022-08-29 22:55:00|8015.3|8003.3|8016.2|8004.2|8016.2|8004.2|8015.3|8003.3|0
1661814000000|2022-08-29 23:00:00|8016.6|8004.6|8016.2|8004.2|8017.5|8005.5|8016.2|8004.2|0
1661814300000|2022-08-29 23:05:00|8016.1|8004.1|8013.5|8001.5|8016.1|8004.1|8011.7|7999.7|0
1661814600000|2022-08-29 23:10:00|8013.9|8001.9|8014.8|8002.8|8015.3|8003.3|8013|8001|0
1661814900000|2022-08-29 23:15:00|8014.4|8002.4|8015.7|8003.7|8016.6|8004.6|8014.4|8002.4|0
1661815200000|2022-08-29 23:20:00|8016.2|8004.2|8018.4|8006.4|8018.4|8006.4|8016.2|8004.2|0
1661815500000|2022-08-29 23:25:00|8019.3|8007.3|8019.5|8007.5|8020.2|8008.2|8018.9|8006.9|0
1661815800000|2022-08-29 23:30:00|8019.8|8007.8|8019.3|8007.3|8020.2|8008.2|8017.5|8005.5|0
1661816100000|2022-08-29 23:35:00|8019.8|8007.8|8020.7|8008.7|8021.6|8009.6|8019.3|8007.3|0
1661816400000|2022-08-29 23:40:00|8021.1|8009.1|8026.9|8014.9|8027.4|8015.4|8021.1|8009.1|0
1661816700000|2022-08-29 23:45:00|8026.5|8014.5|8027.4|8015.4|8031.4|8019.4|8026.5|8014.5|0
1661817000000|2022-08-29 23:50:00|8027.6|8015.6|8026|8014|8029.2|8017.2|8025.6|8013.6|0
1661817300000|2022-08-29 23:55:00|8026.1|8014.1|8026.1|8014.1|8030.5|8018.5|8025.2|8013.2|0
1661817600000|2022-08-30 00:00:00|8026.6|8014.6|8018.9|8006.9|8028.4|8016.4|8018|8006|0
1661817900000|2022-08-30 00:05:00|8019|8007|8021.6|8009.6|8025.2|8013.2|8018.1|8006.1|0
1661818200000|2022-08-30 00:10:00|8021.7|8009.7|8017.2|8005.2|8025.2|8013.2|8016.2|8004.2|0
1661818500000|2022-08-30 00:15:00|8017.6|8005.6|8007.8|7995.8|8023.4|8011.4|8007.8|7995.8|0
1661818800000|2022-08-30 00:20:00|8007.9|7995.9|8010|7998|8010|7998|8003.4|7991.4|0
1661819100000|2022-08-30 00:25:00|8007.8|7995.8|8010|7998|8012.2|8000.2|8007.7|7995.7|0
1661819400000|2022-08-30 00:30:00|8009.9|7997.9|8003.3|7991.3|8010|7998|8003.3|7991.3|0
1661819700000|2022-08-30 00:35:00|8003.2|7991.2|8003.1|7991.1|8003.2|7991.2|7998.7|7986.7|0
1661820000000|2022-08-30 00:40:00|8004.2|7992.2|8005.4|7993.4|8007.6|7995.6|8003.1|7991.1|0
1661820300000|2022-08-30 00:45:00|8007.6|7995.6|8009.9|7997.9|8012.1|8000.1|8005.4|7993.4|0
1661820600000|2022-08-30 00:50:00|8012.1|8000.1|8016.5|8004.5|8016.5|8004.5|8009.9|7997.9|0
1661820900000|2022-08-30 00:55:00|8014.3|8002.3|8016.5|8004.5|8016.5|8004.5|8014.3|8002.3|0
1661821200000|2022-08-30 01:00:00|8015.4|8003.4|8016.5|8004.5|8016.5|8004.5|8014.3|8002.3|0
1661821500000|2022-08-30 01:05:00|8018.7|8006.7|8023.2|8011.2|8024.3|8012.3|8018.7|8006.7|0
1661821800000|2022-08-30 01:10:00|8025.4|8013.4|8025.4|8013.4|8025.4|8013.4|8023.1|8011.1|0
1661822100000|2022-08-30 01:15:00|8023.2|8011.2|8029.9|8017.9|8032|8020|8023.2|8011.2|0
1661822400000|2022-08-30 01:20:00|8032|8020|8032.8|8020.8|8035|8023|8029.8|8017.8|0
1661822700000|2022-08-30 01:25:00|8033.9|8021.9|8032.7|8020.7|8035|8023|8030.5|8018.5|0
1661823000000|2022-08-30 01:30:00|8030.5|8018.5|8028.3|8016.3|8030.5|8018.5|8026.1|8014.1|0
1661823300000|2022-08-30 01:35:00|8029.4|8017.4|8028.3|8016.3|8032.7|8020.7|8028.3|8016.3|0
1661823600000|2022-08-30 01:40:00|8028.2|8016.2|8025.9|8013.9|8028.2|8016.2|8023.7|8011.7|0
1661823900000|2022-08-30 01:45:00|8023.8|8011.8|8019.3|8007.3|8025.9|8013.9|8019.3|8007.3|0
1661824200000|2022-08-30 01:50:00|8019.2|8007.2|8019.2|8007.2|8019.3|8007.3|8014.7|8002.7|0
1661824500000|2022-08-30 01:55:00|8017.1|8005.1|8017|8005|8019.3|8007.3|8014.8|8002.8|0
1661824800000|2022-08-30 02:00:00|8014.9|8002.9|8010.4|7998.4|8017.1|8005.1|8010.3|7998.3|0
1661825100000|2022-08-30 02:05:00|8010.3|7998.3|8014.8|8002.8|8014.8|8002.8|8010.3|7998.3|0
1661825400000|2022-08-30 02:10:00|8014.9|8002.9|8017|8005|8017.1|8005.1|8014.8|8002.8|0
1661825700000|2022-08-30 02:15:00|8014.8|8002.8|8012.7|8000.7|8017|8005|8010.3|7998.3|0
1661826000000|2022-08-30 02:20:00|8014.9|8002.9|8019.3|8007.3|8019.3|8007.3|8014.9|8002.9|0
1661826300000|2022-08-30 02:25:00|8017.2|8005.2|8017.1|8005.1|8019.3|8007.3|8017.1|8005.1|0
1661826600000|2022-08-30 02:30:00|8018.2|8006.2|8019.3|8007.3|8019.3|8007.3|8017|8005|0
1661826900000|2022-08-30 02:35:00|8021.5|8009.5|8021.6|8009.6|8023.7|8011.7|8021.5|8009.5|0
1661827200000|2022-08-30 02:40:00|8022.6|8010.6|8021.5|8009.5|8023.8|8011.8|8019.3|8007.3|0
1661827500000|2022-08-30 02:45:00|8020.4|8008.4|8023.8|8011.8|8026|8014|8019.3|8007.3|0
1661827800000|2022-08-30 02:50:00|8024.9|8012.9|8023.9|8011.9|8026.1|8014.1|8023.8|8011.8|0
1661828100000|2022-08-30 02:55:00|8026|8014|8026|8014|8026.1|8014.1|8023.8|8011.8|0
1661828400000|2022-08-30 03:00:00|8023.8|8011.8|8023.8|8011.8|8024.9|8012.9|8021.6|8009.6|0
1661828700000|2022-08-30 03:05:00|8022.7|8010.7|8021.6|8009.6|8022.7|8010.7|8021.6|8009.6|0
1661829000000|2022-08-30 03:10:00|8023.8|8011.8|8019.4|8007.4|8023.8|8011.8|8019.4|8007.4|0
1661829300000|2022-08-30 03:15:00|8019.3|8007.3|8019.4|8007.4|8021.6|8009.6|8019.3|8007.3|0
1661829600000|2022-08-30 03:20:00|8020.4|8008.4|8026|8014|8026.1|8014.1|8020.4|8008.4|0
1661829900000|2022-08-30 03:25:00|8026.1|8014.1|8026.1|8014.1|8026.1|8014.1|8023.8|8011.8|0
1661830200000|2022-08-30 03:30:00|8026|8014|8026|8014|8026.1|8014.1|8023.9|8011.9|0
1661830500000|2022-08-30 03:35:00|8026.1|8014.1|8028.3|8016.3|8030.5|8018.5|8026|8014|0
1661830800000|2022-08-30 03:40:00|8030.5|8018.5|8034.9|8022.9|8037.2|8025.2|8030.5|8018.5|0
1661831100000|2022-08-30 03:45:00|8037.1|8025.1|8037.1|8025.1|8037.1|8025.1|8034.9|8022.9|0
1661831400000|2022-08-30 03:50:00|8034.9|8022.9|8037.1|8025.1|8037.1|8025.1|8034.9|8022.9|0
1661831700000|2022-08-30 03:55:00|8037.2|8025.2|8039.4|8027.4|8039.4|8027.4|8036|8024|0
1661832000000|2022-08-30 04:00:00|8039.3|8027.3|8039.4|8027.4|8041.6|8029.6|8039.3|8027.3|0
1661832300000|2022-08-30 04:05:00|8039.3|8027.3|8039.3|8027.3|8039.4|8027.4|8039.3|8027.3|0
1661832600000|2022-08-30 04:10:00|8039.4|8027.4|8041.5|8029.5|8041.6|8029.6|8039.3|8027.3|0
1661832900000|2022-08-30 04:15:00|8039.3|8027.3|8046.1|8034.1|8046.1|8034.1|8039.3|8027.3|0
1661833200000|2022-08-30 04:20:00|8047.9|8035.9|8051.8|8039.8|8056.3|8044.3|8047.9|8035.9|0
1661833500000|2022-08-30 04:25:00|8051.9|8039.9|8054|8042|8054|8042|8051.8|8039.8|0
1661833800000|2022-08-30 04:30:00|8053|8041|8055.2|8043.2|8056.3|8044.3|8052.9|8040.9|0
1661834100000|2022-08-30 04:35:00|8056.3|8044.3|8058.6|8046.6|8058.6|8046.6|8054.1|8042.1|0
1661834400000|2022-08-30 04:40:00|8058.5|8046.5|8054.1|8042.1|8058.6|8046.6|8054.1|8042.1|0
1661834700000|2022-08-30 04:45:00|8056.3|8044.3|8057.4|8045.4|8058.5|8046.5|8056.3|8044.3|0
1661835000000|2022-08-30 04:50:00|8056.3|8044.3|8054|8042|8057.3|8045.3|8054|8042|0
1661835300000|2022-08-30 04:55:00|8056.2|8044.2|8054|8042|8056.2|8044.2|8054|8042|0
1661835600000|2022-08-30 05:00:00|8056.2|8044.2|8049.5|8037.5|8056.2|8044.2|8048.4|8036.4|0
1661835900000|2022-08-30 05:05:00|8048.4|8036.4|8051.7|8039.7|8051.7|8039.7|8048.4|8036.4|0
1661836200000|2022-08-30 05:10:00|8053.5|8041.5|8053.6|8041.6|8053.6|8041.6|8051.3|8039.3|0
1661836500000|2022-08-30 05:15:00|8053.5|8041.5|8051.3|8039.3|8053.5|8041.5|8049.1|8037.1|0
1661836800000|2022-08-30 05:20:00|8049.1|8037.1|8049.1|8037.1|8051.4|8039.4|8046.9|8034.9|0
1661837100000|2022-08-30 05:25:00|8049.2|8037.2|8046.8|8034.8|8049.2|8037.2|8044.6|8032.6|0
1661837400000|2022-08-30 05:30:00|8046.9|8034.9|8046.9|8034.9|8046.9|8034.9|8046.8|8034.8|0
1661837700000|2022-08-30 05:35:00|8049.1|8037.1|8052.4|8040.4|8052.4|8040.4|8049.1|8037.1|0
1661838000000|2022-08-30 05:40:00|8051.3|8039.3|8046.9|8034.9|8053.5|8041.5|8046.8|8034.8|0
1661838300000|2022-08-30 05:45:00|8044.7|8032.7|8045.7|8033.7|8046.9|8034.9|8044.7|8032.7|0
1661838600000|2022-08-30 05:50:00|8044.7|8032.7|8049|8037|8049|8037|8044.6|8032.6|0
1661838900000|2022-08-30 05:55:00|8049.1|8037.1|8051.3|8039.3|8051.3|8039.3|8049|8037|0
1661839200000|2022-08-30 06:00:00|8049.2|8037.2|8025.9|8020.9|8049.2|8037.2|8023.9|8018.9|75
1661839500000|2022-08-30 06:05:00|8025.4|8020.4|8023.9|8018.9|8028.4|8023.4|8022.9|8017.9|11
1661839800000|2022-08-30 06:10:00|8023.4|8018.4|8019.4|8014.4|8024.4|8019.4|8018.4|8013.4|9
1661840100000|2022-08-30 06:15:00|8018.9|8013.9|8017.9|8012.9|8020.9|8015.9|8013.9|8008.9|21
1661840400000|2022-08-30 06:20:00|8017.4|8012.4|8019.4|8014.4|8022.9|8017.9|8015.9|8010.9|26
1661840700000|2022-08-30 06:25:00|8018.9|8013.9|8015.4|8010.4|8018.9|8013.9|8015.4|8010.4|29
1661841000000|2022-08-30 06:30:00|8015.9|8010.9|8010.9|8005.9|8017.4|8012.4|8009.4|8004.4|29
1661841300000|2022-08-30 06:35:00|8010.4|8005.4|8011.9|8006.9|8012.4|8007.4|8005.4|8000.4|27
1661841600000|2022-08-30 06:40:00|8012.4|8007.4|8015.4|8010.4|8017.9|8012.9|8011.9|8006.9|15
1661841900000|2022-08-30 06:45:00|8015.9|8010.9|8013.4|8008.4|8016.9|8011.9|8011.9|8006.9|15
1661842200000|2022-08-30 06:50:00|8012.9|8007.9|8008.4|8003.4|8012.9|8007.9|8006.4|8001.4|49
1661842500000|2022-08-30 06:55:00|8009.4|8004.4|8003.4|7998.4|8011.4|8006.4|8001.9|7996.9|151
1661842800000|2022-08-30 07:00:00|8002.9|7997.9|8032.4|8027.4|8032.9|8027.9|8002.9|7997.9|733
1661843100000|2022-08-30 07:05:00|8032.9|8027.9|8030.4|8025.4|8036.4|8031.4|8020.4|8015.4|278
1661843400000|2022-08-30 07:10:00|8030.9|8025.9|8054.4|8049.4|8055.4|8050.4|8030.9|8025.9|214
1661843700000|2022-08-30 07:15:00|8054.9|8049.9|8055.9|8050.9|8059.9|8054.9|8050.4|8045.4|265
1661844000000|2022-08-30 07:20:00|8056.4|8051.4|8056.4|8051.4|8061.9|8056.9|8050.9|8045.9|168
1661844300000|2022-08-30 07:25:00|8055.9|8050.9|8052.4|8047.4|8060.9|8055.9|8048.4|8043.4|111
1661844600000|2022-08-30 07:30:00|8051.9|8046.9|8058.4|8053.4|8058.9|8053.9|8048.4|8043.4|203
1661844900000|2022-08-30 07:35:00|8058.9|8053.9|8062.4|8057.4|8063.4|8058.4|8056.4|8051.4|122
1661845200000|2022-08-30 07:40:00|8062.3|8057.3|8064.8|8059.8|8065.3|8060.3|8059.3|8054.3|114
1661845500000|2022-08-30 07:45:00|8065.3|8060.3|8071.3|8066.3|8076.3|8071.3|8059.3|8054.3|130
1661845800000|2022-08-30 07:50:00|8070.8|8065.8|8065.8|8060.8|8071.3|8066.3|8062.3|8057.3|155
1661846100000|2022-08-30 07:55:00|8066.3|8061.3|8051.8|8046.8|8066.3|8061.3|8049.8|8044.8|121
1661846400000|2022-08-30 08:00:00|8051.3|8046.3|8068.3|8063.3|8070.8|8065.8|8050.8|8045.8|183
1661846700000|2022-08-30 08:05:00|8068.8|8063.8|8076.3|8071.3|8077.8|8072.8|8068.8|8063.8|146
1661847000000|2022-08-30 08:10:00|8076.8|8071.8|8074.8|8069.8|8077.8|8072.8|8070.8|8065.8|117
1661847300000|2022-08-30 08:15:00|8075.8|8070.8|8077.8|8072.8|8081.8|8076.8|8075.8|8070.8|111
1661847600000|2022-08-30 08:20:00|8078.3|8073.3|8073.8|8068.8|8081.8|8076.8|8072.3|8067.3|89
1661847900000|2022-08-30 08:25:00|8073.3|8068.3|8079.8|8074.8|8079.8|8074.8|8073.3|8068.3|77
1661848200000|2022-08-30 08:30:00|8080.3|8075.3|8070.3|8065.3|8080.3|8075.3|8070.3|8065.3|134
1661848500000|2022-08-30 08:35:00|8069.8|8064.8|8063.3|8058.3|8070.3|8065.3|8062.3|8057.3|60
1661848800000|2022-08-30 08:40:00|8062.8|8057.8|8065.3|8060.3|8069.3|8064.3|8061.8|8056.8|82
1661849100000|2022-08-30 08:45:00|8064.8|8059.8|8066.3|8061.3|8066.8|8061.8|8061.3|8056.3|51
1661849400000|2022-08-30 08:50:00|8065.8|8060.8|8070.3|8065.3|8075.8|8070.8|8065.3|8060.3|51
1661849700000|2022-08-30 08:55:00|8069.8|8064.8|8073.3|8068.3|8073.3|8068.3|8068.8|8063.8|57
1661850000000|2022-08-30 09:00:00|8074.3|8069.3|8074.3|8069.3|8076.3|8071.3|8072.3|8067.3|95
1661850300000|2022-08-30 09:05:00|8074.8|8069.8|8071.8|8066.8|8077.8|8072.8|8068.8|8063.8|85
1661850600000|2022-08-30 09:10:00|8072.3|8067.3|8076.3|8071.3|8080.8|8075.8|8072.3|8067.3|58
1661850900000|2022-08-30 09:15:00|8076.8|8071.8|8069.3|8064.3|8077.8|8072.8|8067.8|8062.8|56
1661851200000|2022-08-30 09:20:00|8068.8|8063.8|8074.3|8069.3|8076.3|8071.3|8065.8|8060.8|57
1661851500000|2022-08-30 09:25:00|8073.8|8068.8|8073.8|8068.8|8074.3|8069.3|8069.3|8064.3|31
1661851800000|2022-08-30 09:30:00|8073.3|8068.3|8076.8|8071.8|8078.8|8073.8|8071.3|8066.3|116
1661852100000|2022-08-30 09:35:00|8076.3|8071.3|8076.8|8071.8|8078.3|8073.3|8071.8|8066.8|78
1661852400000|2022-08-30 09:40:00|8076.3|8071.3|8081.8|8076.8|8081.8|8076.8|8075.3|8070.3|39
1661852700000|2022-08-30 09:45:00|8082.8|8077.8|8085.3|8080.3|8085.3|8080.3|8079.8|8074.8|77
1661853000000|2022-08-30 09:50:00|8084.8|8079.8|8100.3|8095.3|8100.3|8095.3|8084.8|8079.8|139
1661853300000|2022-08-30 09:55:00|8100.8|8095.8|8097.3|8092.3|8101.3|8096.3|8093.3|8088.3|72
1661853600000|2022-08-30 10:00:00|8096.8|8091.8|8096.3|8091.3|8098.3|8093.3|8094.3|8089.3|28
1661853900000|2022-08-30 10:05:00|8096.8|8091.8|8102.3|8097.3|8105.8|8100.8|8095.3|8090.3|58
1661854200000|2022-08-30 10:10:00|8101.8|8096.8|8097.3|8092.3|8105.3|8100.3|8096.3|8091.3|65
1661854500000|2022-08-30 10:15:00|8097.8|8092.8|8097.3|8092.3|8098.3|8093.3|8093.8|8088.8|35
1661854800000|2022-08-30 10:20:00|8096.8|8091.8|8100.8|8095.8|8106.3|8101.3|8095.3|8090.3|122
1661855100000|2022-08-30 10:25:00|8101.3|8096.3|8102.8|8097.8|8103.8|8098.8|8098.3|8093.3|12
1661855400000|2022-08-30 10:30:00|8103.3|8098.3|8103.8|8098.8|8104.8|8099.8|8100.3|8095.3|52
1661855700000|2022-08-30 10:35:00|8103.3|8098.3|8098.8|8093.8|8103.8|8098.8|8097.3|8092.3|19
1661856000000|2022-08-30 10:40:00|8097.8|8092.8|8101.3|8096.3|8103.3|8098.3|8097.3|8092.3|31
1661856300000|2022-08-30 10:45:00|8100.8|8095.8|8103.8|8098.8|8104.8|8099.8|8100.3|8095.3|24
1661856600000|2022-08-30 10:50:00|8104.3|8099.3|8105.8|8100.8|8109.8|8104.8|8103.3|8098.3|63
1661856900000|2022-08-30 10:55:00|8105.3|8100.3|8103.8|8098.8|8107.8|8102.8|8101.3|8096.3|34
1661857200000|2022-08-30 11:00:00|8103.3|8098.3|8106.3|8101.3|8106.3|8101.3|8099.8|8094.8|61
1661857500000|2022-08-30 11:05:00|8105.8|8100.8|8103.3|8098.3|8107.8|8102.8|8100.8|8095.8|25
1661857800000|2022-08-30 11:10:00|8102.8|8097.8|8099.8|8094.8|8102.8|8097.8|8098.3|8093.3|45
1661858100000|2022-08-30 11:15:00|8099.3|8094.3|8098.8|8093.8|8103.3|8098.3|8098.8|8093.8|30
1661858400000|2022-08-30 11:20:00|8099.3|8094.3|8091.8|8086.8|8100.8|8095.8|8090.8|8085.8|51
1661858700000|2022-08-30 11:25:00|8092.3|8087.3|8093.3|8088.3|8093.3|8088.3|8087.3|8082.3|43
1661859000000|2022-08-30 11:30:00|8092.8|8087.8|8092.3|8087.3|8097.3|8092.3|8091.8|8086.8|33
1661859300000|2022-08-30 11:35:00|8092.8|8087.8|8094.3|8089.3|8097.8|8092.8|8090.8|8085.8|35
1661859600000|2022-08-30 11:40:00|8093.1|8088.1|8091.1|8086.1|8094.1|8089.1|8089.1|8084.1|73
1661859900000|2022-08-30 11:45:00|8090.6|8085.6|8092.6|8087.6|8094.1|8089.1|8090.1|8085.1|26
1661860200000|2022-08-30 11:50:00|8093.1|8088.1|8085.1|8080.1|8093.1|8088.1|8083.1|8078.1|48
1661860500000|2022-08-30 11:55:00|8085.6|8080.6|8087.1|8082.1|8087.6|8082.6|8081.1|8076.1|17
1661860800000|2022-08-30 12:00:00|8086.6|8081.6|8088.1|8083.1|8088.6|8083.6|8081.1|8076.1|63
1661861100000|2022-08-30 12:05:00|8088.6|8083.6|8086.6|8081.6|8092.1|8087.1|8084.6|8079.6|59
1661861400000|2022-08-30 12:10:00|8087.1|8082.1|8089.6|8084.6|8091.1|8086.1|8084.6|8079.6|44
1661861700000|2022-08-30 12:15:00|8088.6|8083.6|8084.1|8079.1|8092.1|8087.1|8082.6|8077.6|76
1661862000000|2022-08-30 12:20:00|8084.6|8079.6|8077.6|8072.6|8085.6|8080.6|8075.6|8070.6|103
1661862300000|2022-08-30 12:25:00|8077.1|8072.1|8069.1|8064.1|8077.6|8072.6|8065.6|8060.6|117
1661862600000|2022-08-30 12:30:00|8069.6|8064.6|8060.1|8055.1|8072.1|8067.1|8059.1|8054.1|118
1661862900000|2022-08-30 12:35:00|8059.6|8054.6|8056.1|8051.1|8060.6|8055.6|8054.1|8049.1|115
1661863200000|2022-08-30 12:40:00|8056.6|8051.6|8052.1|8047.1|8060.1|8055.1|8050.1|8045.1|92
1661863500000|2022-08-30 12:45:00|8053.6|8048.6|8050.1|8045.1|8054.6|8049.6|8046.6|8041.6|201
1661863800000|2022-08-30 12:50:00|8049.6|8044.6|8041.6|8036.6|8053.6|8048.6|8039.6|8034.6|110
1661864100000|2022-08-30 12:55:00|8042.6|8037.6|8038.1|8033.1|8045.6|8040.6|8037.1|8032.1|78
1661864400000|2022-08-30 13:00:00|8037.1|8032.1|8042.1|8037.1|8044.1|8039.1|8036.1|8031.1|58
1661864700000|2022-08-30 13:05:00|8041.6|8036.6|8039.1|8034.1|8046.1|8041.1|8037.1|8032.1|57
1661865000000|2022-08-30 13:10:00|8040.1|8035.1|8038.1|8033.1|8041.1|8036.1|8032.1|8027.1|71
1661865300000|2022-08-30 13:15:00|8037.6|8032.6|8036.1|8031.1|8041.1|8036.1|8034.1|8029.1|91
1661865600000|2022-08-30 13:20:00|8035.6|8030.6|8038.1|8033.1|8038.1|8033.1|8028.1|8023.1|76
1661865900000|2022-08-30 13:25:00|8037.6|8032.6|8036.1|8031.1|8038.1|8033.1|8033.1|8028.1|36
1661866200000|2022-08-30 13:30:00|8035.6|8030.6|8035.6|8030.6|8038.6|8033.6|8027.6|8022.6|128
1661866500000|2022-08-30 13:35:00|8034.1|8029.1|8033.1|8028.1|8037.1|8032.1|8027.6|8022.6|72
1661866800000|2022-08-30 13:40:00|8033.6|8028.6|8020.1|8015.1|8034.1|8029.1|8019.1|8014.1|122
1661867100000|2022-08-30 13:45:00|8019.6|8014.6|8022.1|8017.1|8024.1|8019.1|8014.1|8009.1|96
1661867400000|2022-08-30 13:50:00|8022.6|8017.6|8017.1|8012.1|8024.1|8019.1|8016.1|8011.1|60
1661867700000|2022-08-30 13:55:00|8016.6|8011.6|8021.6|8016.6|8025.1|8020.1|8014.6|8009.6|74
1661868000000|2022-08-30 14:00:00|8022.1|8017.1|8017.1|8012.1|8029.1|8024.1|8017.1|8012.1|207
1661868300000|2022-08-30 14:05:00|8016.6|8011.6|8003.1|7998.1|8019.1|8014.1|7993.6|7988.6|192
1661868600000|2022-08-30 14:10:00|8004.5|7999.5|8006|8001|8007|8002|7998.5|7993.5|126
1661868900000|2022-08-30 14:15:00|8003.5|7998.5|8009.5|8004.5|8011.5|8006.5|7998|7993|83
1661869200000|2022-08-30 14:20:00|8010|8005|8006.5|8001.5|8016|8011|8003.5|7998.5|97
1661869500000|2022-08-30 14:25:00|8006|8001|8011|8006|8017.5|8012.5|8005|8000|90
1661869800000|2022-08-30 14:30:00|8010|8005|7999.5|7994.5|8018|8013|7998|7993|152
1661870100000|2022-08-30 14:35:00|8000|7995|7992.5|7987.5|8001|7996|7990.5|7985.5|152
1661870400000|2022-08-30 14:40:00|7992|7987|7980.5|7975.5|7994.5|7989.5|7979.5|7974.5|148
1661870700000|2022-08-30 14:45:00|7980|7975|7973.5|7968.5|7980.5|7975.5|7971.5|7966.5|200
1661871000000|2022-08-30 14:50:00|7973|7968|7990|7985|7990|7985|7971.5|7966.5|245
1661871300000|2022-08-30 14:55:00|7989|7984|8003|7998|8003|7998|7989|7984|312
1661871600000|2022-08-30 15:00:00|8002.5|7997.5|7993.5|7988.5|8007.5|8002.5|7991|7986|150
1661871900000|2022-08-30 15:05:00|7994|7989|7988.5|7983.5|7998|7993|7988|7983|156
1661872200000|2022-08-30 15:10:00|7989|7984|7985.5|7980.5|7990|7985|7978.5|7973.5|96
1661872500000|2022-08-30 15:15:00|7985|7980|7998|7993|7998.5|7993.5|7982.5|7977.5|99
1661872800000|2022-08-30 15:20:00|7997.5|7992.5|7991.5|7986.5|8000|7995|7988.5|7983.5|151
1661873100000|2022-08-30 15:25:00|7991|7986|7989|7984|7996|7991|7984.5|7979.5|757
1661873400000|2022-08-30 15:30:00|7989.5|7983.5|7987.5|7981.5|7990.5|7984.5|7983.5|7977.5|564
1661873700000|2022-08-30 15:35:00|7986.5|7980.5|7979.5|7972.5|7990.5|7983.5|7977.5|7970.5|263
1661874000000|2022-08-30 15:40:00|7978.5|7971.5|7981.5|7974.5|7983.5|7976.5|7976.5|7969.5|54
1661874300000|2022-08-30 15:45:00|7980.5|7973.5|7973.5|7966.5|7980.5|7973.5|7972.5|7966.5|48
1661874600000|2022-08-30 15:50:00|7974.5|7967.5|7980.5|7974.5|7981.5|7975.5|7974.5|7966.5|21
1661874900000|2022-08-30 15:55:00|7981.5|7975.5|7982.5|7975.5|7987.5|7981.5|7980.5|7973.5|37
1661875200000|2022-08-30 16:00:00|7981.5|7974.5|7983.5|7976.5|7987.5|7980.5|7980.5|7973.5|32
1661875500000|2022-08-30 16:05:00|7982.5|7977.5|7985.5|7978.5|7990.5|7983.5|7982.5|7977.5|16
1661875800000|2022-08-30 16:10:00|7984.5|7977.5|7985.5|7978.5|7985.5|7979.5|7981.5|7974.5|11
1661876100000|2022-08-30 16:15:00|7984.5|7977.5|7985.5|7978.5|7990.5|7984.5|7983.5|7976.5|14
1661876400000|2022-08-30 16:20:00|7984.5|7977.5|7980.5|7973.5|7985.5|7978.5|7979.5|7972.5|6
1661876700000|2022-08-30 16:25:00|7979.5|7972.5|7979.5|7972.5|7980.5|7973.5|7976.5|7969.5|10
1661877000000|2022-08-30 16:30:00|7978.5|7971.5|7970.5|7963.5|7978.5|7971.5|7970.5|7963.5|23
1661877300000|2022-08-30 16:35:00|7971.5|7964.5|7972.5|7965.5|7973.5|7967.5|7968.5|7961.5|15
1661877600000|2022-08-30 16:40:00|7971.5|7964.5|7966.5|7959.5|7971.5|7964.5|7966.5|7959.5|3
1661877900000|2022-08-30 16:45:00|7965.5|7957.5|7966.5|7959.5|7966.5|7960.5|7962.5|7955.5|18
1661878200000|2022-08-30 16:50:00|7967.5|7960.5|7969.5|7963.5|7973.5|7966.5|7967.5|7960.5|41
1661878500000|2022-08-30 16:55:00|7968.5|7962.5|7968.5|7961.5|7974.5|7967.5|7968.5|7961.5|42
1661878800000|2022-08-30 17:00:00|7967.5|7960.5|7967.5|7960.5|7970.5|7963.5|7966.5|7959.5|2
1661879100000|2022-08-30 17:05:00|7969.5|7962.5|7964.5|7956.5|7972.5|7965.5|7962.5|7956.5|15
1661879400000|2022-08-30 17:10:00|7963.5|7957.5|7958.5|7950.5|7966.5|7959.5|7957.5|7949.5|10
1661879700000|2022-08-30 17:15:00|7959.5|7951.5|7954.5|7947.5|7960.5|7953.5|7954.5|7947.5|23
1661880000000|2022-08-30 17:20:00|7955.5|7948.5|7953.5|7946.5|7956.5|7949.5|7951.5|7944.5|6
1661880300000|2022-08-30 17:25:00|7954.5|7947.5|7962.5|7954.5|7962.5|7955.5|7950.5|7944.5|32
1661880600000|2022-08-30 17:30:00|7961.5|7953.5|7960.5|7953.5|7964.5|7957.5|7958.5|7951.5|9
1661880900000|2022-08-30 17:35:00|7961.5|7954.5|7958.5|7950.5|7963.5|7956.5|7956.5|7947.5|13
1661881200000|2022-08-30 17:40:00|7959.5|7951.5|7951.5|7943.5|7960.5|7952.5|7950.5|7942.5|5
1661881500000|2022-08-30 17:45:00|7950.5|7942.5|7963.5|7956.5|7964.5|7956.5|7949.5|7941.5|9
1661881800000|2022-08-30 17:50:00|7964.5|7953.5|7967.5|7959.5|7970.5|7962.5|7960.5|7953.5|45
1661882100000|2022-08-30 17:55:00|7968.5|7960.5|7970.2|7958.2|7970.2|7961.5|7963.5|7955.5|16
1661882400000|2022-08-30 18:00:00|7968|7956|7974.8|7962.8|7974.9|7962.9|7965.6|7953.6|0
1661882700000|2022-08-30 18:05:00|7973.7|7961.7|7972.5|7960.5|7977.1|7965.1|7970.3|7958.3|0
1661883000000|2022-08-30 18:10:00|7970.3|7958.3|7974.8|7962.8|7979.3|7967.3|7970.3|7958.3|0
1661883300000|2022-08-30 18:15:00|7977|7965|7974.9|7962.9|7979.4|7967.4|7974.7|7962.7|0
1661883600000|2022-08-30 18:20:00|7977.1|7965.1|7974.9|7962.9|7978.3|7966.3|7970.3|7958.3|0
1661883900000|2022-08-30 18:25:00|7975|7963|7951|7939|7977.1|7965.1|7951|7939|0
1661884200000|2022-08-30 18:30:00|7950.9|7938.9|7966.6|7954.6|7966.7|7954.7|7950.9|7938.9|0
1661884500000|2022-08-30 18:35:00|7966.5|7954.5|7968.8|7956.8|7968.8|7956.8|7959.7|7947.7|0
1661884800000|2022-08-30 18:40:00|7971|7959|7959.7|7947.7|7971|7959|7959.6|7947.6|0
1661885100000|2022-08-30 18:45:00|7959.6|7947.6|7964.1|7952.1|7965.2|7953.2|7959.6|7947.6|0
1661885400000|2022-08-30 18:50:00|7964.2|7952.2|7964.1|7952.1|7966.4|7954.4|7961.8|7949.8|0
1661885700000|2022-08-30 18:55:00|7961.9|7949.9|7966.4|7954.4|7970.9|7958.9|7959.5|7947.5|0
1661886000000|2022-08-30 19:00:00|7966.3|7954.3|7973.3|7961.3|7980.2|7968.2|7964.1|7952.1|0
1661886300000|2022-08-30 19:05:00|7973.2|7961.2|7984.7|7972.7|7984.7|7972.7|7971|7959|0
1661886600000|2022-08-30 19:10:00|7984.6|7972.6|7989.2|7977.2|7995.9|7983.9|7982.4|7970.4|0
1661886900000|2022-08-30 19:15:00|7989.3|7977.3|7989.2|7977.2|7991.5|7979.5|7982.4|7970.4|0
1661887200000|2022-08-30 19:20:00|7989.1|7977.1|7989.2|7977.2|7989.3|7977.3|7982.3|7970.3|0
1661887500000|2022-08-30 19:25:00|7988.1|7976.1|7982.4|7970.4|7989.2|7977.2|7982.3|7970.3|0
1661887800000|2022-08-30 19:30:00|7982.3|7970.3|7975.4|7963.4|7982.3|7970.3|7970.8|7958.8|0
1661888100000|2022-08-30 19:35:00|7975.5|7963.5|7980|7968|7980.1|7968.1|7973.2|7961.2|0
1661888400000|2022-08-30 19:40:00|7977.8|7965.8|7982.3|7970.3|7989.1|7977.1|7977.8|7965.8|0
1661888700000|2022-08-30 19:45:00|7982.4|7970.4|7968.6|7956.6|7984.5|7972.5|7966.3|7954.3|0
1661889000000|2022-08-30 19:50:00|7968.7|7956.7|7968.7|7956.7|7977.7|7965.7|7964.1|7952.1|0
1661889300000|2022-08-30 19:55:00|7968.6|7956.6|7975.7|7963.7|7978|7966|7968.6|7956.6|0
1661889600000|2022-08-30 20:00:00|7975.2|7963.2|7975.7|7963.7|7982.9|7970.9|7974.3|7962.3|0
1661889900000|2022-08-30 20:05:00|7975.3|7963.3|7974.8|7962.8|7977.1|7965.1|7973.9|7961.9|0
1661890200000|2022-08-30 20:10:00|7975.3|7963.3|7981.6|7969.6|7985.7|7973.7|7974.4|7962.4|0
1661890500000|2022-08-30 20:15:00|7981.2|7969.2|7976.7|7964.7|7981.2|7969.2|7976.3|7964.3|0
1661890800000|2022-08-30 20:20:00|7977.2|7965.2|7975.4|7963.4|7977.2|7965.2|7974.5|7962.5|0
1661891100000|2022-08-30 20:25:00|7975.3|7963.3|7978.5|7966.5|7978.5|7966.5|7974.9|7962.9|0
1661891400000|2022-08-30 20:30:00|7978.1|7966.1|7980.8|7968.8|7980.8|7968.8|7978.1|7966.1|0
1661891700000|2022-08-30 20:35:00|7980.7|7968.7|7978.1|7966.1|7980.8|7968.8|7978.1|7966.1|0
1661892000000|2022-08-30 20:40:00|7978.5|7966.5|7975.8|7963.8|7980.5|7968.5|7975.8|7963.8|0
1661892300000|2022-08-30 20:45:00|7976.3|7964.3|7974.9|7962.9|7978.5|7966.5|7973.6|7961.6|0
1661892600000|2022-08-30 20:50:00|7974.5|7962.5|7974.9|7962.9|7974.9|7962.9|7970.4|7958.4|0
1661892900000|2022-08-30 20:55:00|7975.4|7963.4|7974.5|7962.5|7976.3|7964.3|7974|7962|0
1661893200000|2022-08-30 21:00:00|7974.9|7962.9|7974|7962|7974.9|7962.9|7974|7962|0
1661893500000|2022-08-30 21:05:00|7974.2|7962.2|7972.9|7960.9|7974.7|7962.7|7972.9|7960.9|0
1661893800000|2022-08-30 21:10:00|7972.6|7960.6|7972.6|7960.6|7972.6|7960.6|7972.6|7960.6|0
1661894100000|2022-08-30 21:15:00|7972.7|7960.7|7973.6|7961.6|7974|7962|7972.7|7960.7|0
1661894400000|2022-08-30 21:20:00|7973.5|7961.5|7973.3|7961.3|7973.6|7961.6|7972.7|7960.7|0
1661894700000|2022-08-30 21:25:00|7973.8|7961.8|7973.8|7961.8|7974|7962|7973.8|7961.8|0
1661895000000|2022-08-30 21:30:00|7973.1|7961.1|7972.9|7960.9|7973.3|7961.3|7972.9|7960.9|0
1661895300000|2022-08-30 21:35:00|7973.1|7961.1|7972.7|7960.7|7973.1|7961.1|7972.7|7960.7|0
1661895600000|2022-08-30 21:40:00|7972.9|7960.9|7973.6|7961.6|7973.6|7961.6|7972.9|7960.9|0
1661895900000|2022-08-30 21:45:00|7973.8|7961.8|7973.1|7961.1|7973.8|7961.8|7973.1|7961.1|0
1661896200000|2022-08-30 21:50:00|7972.7|7960.7|7973.1|7961.1|7973.3|7961.3|7972.7|7960.7|0
1661896500000|2022-08-30 21:55:00|7973.8|7961.8|7974|7962|7974|7962|7973.1|7961.1|0
1661896800000|2022-08-30 22:00:00|7974.1|7962.1|7973.1|7961.1|7978.3|7966.3|7972.2|7960.2|0
1661897100000|2022-08-30 22:05:00|7973.3|7961.3|7972.2|7960.2|7974.2|7962.2|7970.4|7958.4|0
1661897400000|2022-08-30 22:10:00|7972.7|7960.7|7972.7|7960.7|7975.4|7963.4|7972.2|7960.2|0
1661897700000|2022-08-30 22:15:00|7973.1|7961.1|7972.6|7960.6|7973.1|7961.1|7969.5|7957.5|0
1661898000000|2022-08-30 22:20:00|7972.4|7960.4|7971.3|7959.3|7972.7|7960.7|7969.9|7957.9|0
1661898300000|2022-08-30 22:25:00|7970.8|7958.8|7970.4|7958.4|7972.2|7960.2|7969.9|7957.9|0
1661898600000|2022-08-30 22:30:00|7970.6|7958.6|7974|7962|7975.4|7963.4|7970.4|7958.4|0
1661898900000|2022-08-30 22:35:00|7974.2|7962.2|7976.3|7964.3|7976.7|7964.7|7972|7960|0
1661899200000|2022-08-30 22:40:00|7976.7|7964.7|7978.1|7966.1|7978.1|7966.1|7975.8|7963.8|0
1661899500000|2022-08-30 22:45:00|7977.7|7965.7|7978.1|7966.1|7979|7967|7976.3|7964.3|0
1661899800000|2022-08-30 22:50:00|7978.6|7966.6|7978.4|7966.4|7981.1|7969.1|7978.1|7966.1|0
1661900100000|2022-08-30 22:55:00|7978.2|7966.2|7979.3|7967.3|7980.2|7968.2|7977|7965|0
1661900400000|2022-08-30 23:00:00|7978.8|7966.8|7978.4|7966.4|7980.6|7968.6|7978.4|7966.4|0
1661900700000|2022-08-30 23:05:00|7978.8|7966.8|7977.5|7965.5|7978.8|7966.8|7977|7965|0
1661901000000|2022-08-30 23:10:00|7977.7|7965.7|7973.9|7961.9|7978.8|7966.8|7972.5|7960.5|0
1661901300000|2022-08-30 23:15:00|7974.1|7962.1|7973.4|7961.4|7975.7|7963.7|7973.4|7961.4|0
1661901600000|2022-08-30 23:20:00|7973.6|7961.6|7973.9|7961.9|7974.3|7962.3|7973|7961|0
1661901900000|2022-08-30 23:25:00|7974.3|7962.3|7974.3|7962.3|7974.8|7962.8|7972.1|7960.1|0
1661902200000|2022-08-30 23:30:00|7973.9|7961.9|7970.3|7958.3|7973.9|7961.9|7968|7956|0
1661902500000|2022-08-30 23:35:00|7970.2|7958.2|7970.9|7958.9|7972.5|7960.5|7968.9|7956.9|0
1661902800000|2022-08-30 23:40:00|7971|7959|7972.5|7960.5|7973.4|7961.4|7970.7|7958.7|0
1661903100000|2022-08-30 23:45:00|7972.3|7960.3|7972.6|7960.6|7973.5|7961.5|7971.7|7959.7|0
1661903400000|2022-08-30 23:50:00|7973.1|7961.1|7972.2|7960.2|7974|7962|7970.8|7958.8|0
1661903700000|2022-08-30 23:55:00|7972.6|7960.6|7977.1|7965.1|7978|7966|7971.7|7959.7|0
1661904000000|2022-08-31 00:00:00|7976.7|7964.7|7978.5|7966.5|7979.4|7967.4|7974|7962|0
1661904300000|2022-08-31 00:05:00|7978|7966|7986.8|7974.8|7987.5|7975.5|7976.2|7964.2|0
1661904600000|2022-08-31 00:10:00|7986.6|7974.6|7983.9|7971.9|7988|7976|7982.8|7970.8|0
1661904900000|2022-08-31 00:15:00|7984.3|7972.3|7984.2|7972.2|7984.3|7972.3|7977.6|7965.6|0
1661905200000|2022-08-31 00:20:00|7985.3|7973.3|7990.9|7978.9|7992|7980|7984.2|7972.2|0
1661905500000|2022-08-31 00:25:00|7990.8|7978.8|7990.9|7978.9|7995.3|7983.3|7988.6|7976.6|0
1661905800000|2022-08-31 00:30:00|7993.1|7981.1|7990.9|7978.9|7995.3|7983.3|7988.7|7976.7|0
1661906100000|2022-08-31 00:35:00|7990.8|7978.8|7990.9|7978.9|7990.9|7978.9|7984.2|7972.2|0
1661906400000|2022-08-31 00:40:00|7993.1|7981.1|8002|7990|8002.1|7990.1|7990.9|7978.9|0
1661906700000|2022-08-31 00:45:00|7999.9|7987.9|8002.1|7990.1|8004.3|7992.3|7999.8|7987.8|0
1661907000000|2022-08-31 00:50:00|8002|7990|8002|7990|8002.1|7990.1|7999.8|7987.8|0
1661907300000|2022-08-31 00:55:00|7999.8|7987.8|8002|7990|8002|7990|7999.8|7987.8|0
1661907600000|2022-08-31 01:00:00|8004.2|7992.2|7999.7|7987.7|8004.2|7992.2|7999.7|7987.7|0
1661907900000|2022-08-31 01:05:00|8001.9|7989.9|8003.1|7991.1|8004.2|7992.2|7999.7|7987.7|0
1661908200000|2022-08-31 01:10:00|8004.1|7992.1|8004.2|7992.2|8004.2|7992.2|7999.7|7987.7|0
1661908500000|2022-08-31 01:15:00|8002|7990|7999.8|7987.8|8004.2|7992.2|7997.5|7985.5|0
1661908800000|2022-08-31 01:20:00|8000.9|7988.9|7999.8|7987.8|8004.2|7992.2|7997.5|7985.5|0
1661909100000|2022-08-31 01:25:00|8002|7990|8002|7990|8004.2|7992.2|8000.9|7988.9|0
1661909400000|2022-08-31 01:30:00|8004.2|7992.2|8008.7|7996.7|8009.9|7997.9|8002|7990|0
1661909700000|2022-08-31 01:35:00|8008.8|7996.8|8013.1|8001.1|8013.1|8001.1|8008.7|7996.7|0
1661910000000|2022-08-31 01:40:00|8014.2|8002.2|8010.9|7998.9|8015.4|8003.4|8010.9|7998.9|0
1661910300000|2022-08-31 01:45:00|8012|8000|8010.9|7998.9|8013.1|8001.1|8008.6|7996.6|0
1661910600000|2022-08-31 01:50:00|8008.7|7996.7|8004.2|7992.2|8010.9|7998.9|8004.2|7992.2|0
1661910900000|2022-08-31 01:55:00|8004.3|7992.3|8006.5|7994.5|8008.7|7996.7|8004.2|7992.2|0
1661911200000|2022-08-31 02:00:00|8007.6|7995.6|8012.1|8000.1|8012.1|8000.1|8006.5|7994.5|0
1661911500000|2022-08-31 02:05:00|8011|7999|8013.1|8001.1|8014.2|8002.2|8010.9|7998.9|0
1661911800000|2022-08-31 02:10:00|8015.3|8003.3|8013|8001|8015.3|8003.3|8010.8|7998.8|0
1661912100000|2022-08-31 02:15:00|8013.1|8001.1|8017.8|8005.8|8017.8|8005.8|8011.1|7999.1|0
1661912400000|2022-08-31 02:20:00|8015.6|8003.6|8013.3|8001.3|8017.8|8005.8|8013.3|8001.3|0
1661912700000|2022-08-31 02:25:00|8013.4|8001.4|8017.5|8005.5|8017.8|8005.8|8013.4|8001.4|0
1661913000000|2022-08-31 02:30:00|8015.4|8003.4|8017.6|8005.6|8019.8|8007.8|8015.4|8003.4|0
1661913300000|2022-08-31 02:35:00|8015.4|8003.4|8022.1|8010.1|8024.4|8012.4|8015.4|8003.4|0
1661913600000|2022-08-31 02:40:00|8024.3|8012.3|8019.9|8007.9|8024.3|8012.3|8019.9|8007.9|0
1661913900000|2022-08-31 02:45:00|8022.1|8010.1|8022.1|8010.1|8022.1|8010.1|8019.9|8007.9|0
1661914200000|2022-08-31 02:50:00|8022|8010|8019.8|8007.8|8022.1|8010.1|8019.8|8007.8|0
1661914500000|2022-08-31 02:55:00|8020.9|8008.9|8024.2|8012.2|8024.2|8012.2|8019.8|8007.8|0
1661914800000|2022-08-31 03:00:00|8022|8010|8024.2|8012.2|8024.2|8012.2|8021.9|8009.9|0
1661915100000|2022-08-31 03:05:00|8022|8010|8024.2|8012.2|8024.2|8012.2|8022|8010|0
1661915400000|2022-08-31 03:10:00|8024.3|8012.3|8026.5|8014.5|8028.7|8016.7|8024.2|8012.2|0
1661915700000|2022-08-31 03:15:00|8024.3|8012.3|8024.3|8012.3|8026.5|8014.5|8024.3|8012.3|0
1661916000000|2022-08-31 03:20:00|8025.4|8013.4|8035.8|8023.8|8038.2|8026.2|8024.3|8012.3|0
1661916300000|2022-08-31 03:25:00|8035.7|8023.7|8037.9|8025.9|8037.9|8025.9|8033.5|8021.5|0
1661916600000|2022-08-31 03:30:00|8035.7|8023.7|8035.8|8023.8|8038|8026|8033.5|8021.5|0
1661916900000|2022-08-31 03:35:00|8035.9|8023.9|8040.2|8028.2|8040.3|8028.3|8035.9|8023.9|0
1661917200000|2022-08-31 03:40:00|8038|8026|8035.9|8023.9|8038|8026|8034.9|8022.9|0
1661917500000|2022-08-31 03:45:00|8036|8024|8033.7|8021.7|8036|8024|8033.7|8021.7|0
1661917800000|2022-08-31 03:50:00|8031.5|8019.5|8031.5|8019.5|8033.7|8021.7|8031.5|8019.5|0
1661918100000|2022-08-31 03:55:00|8032.6|8020.6|8033.8|8021.8|8033.8|8021.8|8031.5|8019.5|0
1661918400000|2022-08-31 04:00:00|8033.7|8021.7|8036|8024|8036|8024|8033.7|8021.7|0
1661918700000|2022-08-31 04:05:00|8033.8|8021.8|8033.8|8021.8|8033.8|8021.8|8031.6|8019.6|0
1661919000000|2022-08-31 04:10:00|8033.7|8021.7|8033.8|8021.8|8036|8024|8033.7|8021.7|0
1661919300000|2022-08-31 04:15:00|8036|8024|8036|8024|8036|8024|8036|8024|0
1661919600000|2022-08-31 04:20:00|8033.8|8021.8|8036.5|8024.5|8036.6|8024.6|8033.8|8021.8|0
1661919900000|2022-08-31 04:25:00|8036.6|8024.6|8032.1|8020.1|8036.6|8024.6|8032.1|8020.1|0
1661920200000|2022-08-31 04:30:00|8029.9|8017.9|8038.8|8026.8|8038.8|8026.8|8029.9|8017.9|0
1661920500000|2022-08-31 04:35:00|8038.9|8026.9|8045.5|8033.5|8050|8038|8038.9|8026.9|0
1661920800000|2022-08-31 04:40:00|8044.4|8032.4|8043.4|8031.4|8045.6|8033.6|8043.3|8031.3|0
1661921100000|2022-08-31 04:45:00|8043.3|8031.3|8038.9|8026.9|8043.4|8031.4|8038.9|8026.9|0
1661921400000|2022-08-31 04:50:00|8037.8|8025.8|8036.7|8024.7|8037.8|8025.8|8034.5|8022.5|0
1661921700000|2022-08-31 04:55:00|8034.5|8022.5|8038.9|8026.9|8040|8028|8034.5|8022.5|0
1661922000000|2022-08-31 05:00:00|8036.7|8024.7|8034.5|8022.5|8038.9|8026.9|8034.4|8022.4|0
1661922300000|2022-08-31 05:05:00|8034.4|8022.4|8031.2|8019.2|8035.6|8023.6|8029|8017|0
1661922600000|2022-08-31 05:10:00|8031.3|8019.3|8035.7|8023.7|8037.9|8025.9|8031.2|8019.2|0
1661922900000|2022-08-31 05:15:00|8035.8|8023.8|8033.5|8021.5|8037.9|8025.9|8033.5|8021.5|0
1661923200000|2022-08-31 05:20:00|8034.6|8022.6|8040.2|8028.2|8041.3|8029.3|8031.3|8019.3|0
1661923500000|2022-08-31 05:25:00|8041.3|8029.3|8039.6|8027.6|8049|8037|8039.6|8027.6|0
1661923800000|2022-08-31 05:30:00|8039.5|8027.5|8037.3|8025.3|8041.8|8029.8|8037.3|8025.3|0
1661924100000|2022-08-31 05:35:00|8037.4|8025.4|8035.1|8023.1|8037.4|8025.4|8032.9|8020.9|0
1661924400000|2022-08-31 05:40:00|8036.2|8024.2|8028.4|8016.4|8037.3|8025.3|8028.4|8016.4|0
1661924700000|2022-08-31 05:45:00|8030.6|8018.6|8028.3|8016.3|8030.6|8018.6|8026.1|8014.1|0
1661925000000|2022-08-31 05:50:00|8030.5|8018.5|8032.8|8020.8|8035|8023|8030.5|8018.5|0
1661925300000|2022-08-31 05:55:00|8033.9|8021.9|8039.4|8027.4|8041.6|8029.6|8032.7|8020.7|0
1661925600000|2022-08-31 06:00:00|8037.3|8025.3|8010|8005|8046.1|8034.1|8008.5|8003.5|86
1661925900000|2022-08-31 06:05:00|8011.5|8006.5|8024.5|8019.5|8026|8021|8009.5|8004.5|55
1661926200000|2022-08-31 06:10:00|8025.5|8020.5|8026.5|8021.5|8028|8023|8023.5|8018.5|6
1661926500000|2022-08-31 06:15:00|8026|8021|8014.5|8009.5|8026|8021|8014.5|8009.5|5
1661926800000|2022-08-31 06:20:00|8015|8010|8016.5|8011.5|8017|8012|8012.5|8007.5|7
1661927100000|2022-08-31 06:25:00|8016|8011|8016.5|8011.5|8017.5|8012.5|8013|8008|17
1661927400000|2022-08-31 06:30:00|8016|8011|8010|8005|8016|8011|8006|8001|24
1661927700000|2022-08-31 06:35:00|8009.5|8004.5|8008.5|8003.5|8009.5|8004.5|8003.5|7998.5|12
1661928000000|2022-08-31 06:40:00|8009|8004|8001.5|7996.5|8009|8004|8000|7995|13
1661928300000|2022-08-31 06:45:00|8002|7997|8002.5|7997.5|8006|8001|8000|7995|20
1661928600000|2022-08-31 06:50:00|8002|7997|7999.5|7994.5|8003|7998|7998.5|7993.5|37
1661928900000|2022-08-31 06:55:00|8000|7995|8005|8000|8005.5|8000.5|7999|7994|36
1661929200000|2022-08-31 07:00:00|8004|7999|7989|7984|8004|7999|7979|7974|964
1661929500000|2022-08-31 07:05:00|7989.5|7984.5|7977|7972|7991|7986|7974.5|7969.5|344
1661929800000|2022-08-31 07:10:00|7977.5|7972.5|7967|7962|7977.5|7972.5|7960.5|7955.5|281
1661930100000|2022-08-31 07:15:00|7967.5|7962.5|7971.5|7966.5|7973.5|7968.5|7959|7954|205
1661930400000|2022-08-31 07:20:00|7972.5|7967.5|7962.5|7957.5|7972.5|7967.5|7961.5|7956.5|162
1661930700000|2022-08-31 07:25:00|7963.5|7958.5|7948|7943|7965.5|7960.5|7947.5|7942.5|215
1661931000000|2022-08-31 07:30:00|7947.5|7942.5|7947.5|7942.5|7948.5|7943.5|7935.5|7930.5|193
1661931300000|2022-08-31 07:35:00|7946.5|7941.5|7959.5|7954.5|7960.5|7955.5|7946.5|7941.5|124
1661931600000|2022-08-31 07:40:00|7960.1|7955.1|7947.1|7942.1|7962.1|7957.1|7946.1|7941.1|131
1661931900000|2022-08-31 07:45:00|7946.1|7941.1|7955.1|7950.1|7957.1|7952.1|7945.1|7940.1|129
1661932200000|2022-08-31 07:50:00|7956.1|7951.1|7956.6|7951.6|7960.1|7955.1|7949.6|7944.6|93
1661932500000|2022-08-31 07:55:00|7957.1|7952.1|7950.1|7945.1|7964.1|7959.1|7947.6|7942.6|84
1661932800000|2022-08-31 08:00:00|7949.1|7944.1|7963.1|7958.1|7969.1|7964.1|7945.1|7940.1|77
1661933100000|2022-08-31 08:05:00|7962.6|7957.6|7952.1|7947.1|7962.6|7957.6|7950.1|7945.1|106
1661933400000|2022-08-31 08:10:00|7953.1|7948.1|7950.1|7945.1|7956.1|7951.1|7946.1|7941.1|96
1661933700000|2022-08-31 08:15:00|7951.1|7946.1|7963.6|7958.6|7968.1|7963.1|7948.1|7943.1|136
1661934000000|2022-08-31 08:20:00|7964.1|7959.1|7947.1|7942.1|7964.1|7959.1|7945.6|7940.6|96
1661934300000|2022-08-31 08:25:00|7948.6|7943.6|7946.1|7941.1|7950.1|7945.1|7935.6|7930.6|95
1661934600000|2022-08-31 08:30:00|7945.6|7940.6|7931.1|7926.1|7948.1|7943.1|7930.6|7925.6|177
1661934900000|2022-08-31 08:35:00|7930.6|7925.6|7938.1|7933.1|7942.1|7937.1|7927.6|7922.6|62
1661935200000|2022-08-31 08:40:00|7938.6|7933.6|7941.1|7936.1|7941.6|7936.6|7933.1|7928.1|55
1661935500000|2022-08-31 08:45:00|7940.6|7935.6|7949.1|7944.1|7952.1|7947.1|7940.1|7935.1|89
1661935800000|2022-08-31 08:50:00|7949.6|7944.6|7942.1|7937.1|7950.1|7945.1|7940.6|7935.6|36
1661936100000|2022-08-31 08:55:00|7942.6|7937.6|7935.6|7930.6|7944.6|7939.6|7933.1|7928.1|54
1661936400000|2022-08-31 09:00:00|7931.6|7926.6|7915.1|7910.1|7931.6|7926.6|7914.1|7909.1|163
1661936700000|2022-08-31 09:05:00|7914.6|7909.6|7910.1|7905.1|7917.1|7912.1|7908.1|7903.1|75
1661937000000|2022-08-31 09:10:00|7909.1|7904.1|7899.1|7894.1|7910.1|7905.1|7898.1|7893.1|95
1661937300000|2022-08-31 09:15:00|7898.1|7893.1|7891.1|7886.1|7903.1|7898.1|7891.1|7886.1|146
1661937600000|2022-08-31 09:20:00|7890.6|7885.6|7902.1|7897.1|7902.6|7897.6|7885.1|7880.1|124
1661937900000|2022-08-31 09:25:00|7901.6|7896.6|7889.1|7884.1|7902.1|7897.1|7886.1|7881.1|121
1661938200000|2022-08-31 09:30:00|7888.6|7883.6|7892.1|7887.1|7894.1|7889.1|7884.6|7879.6|106
1661938500000|2022-08-31 09:35:00|7891.1|7886.1|7885.1|7880.1|7898.1|7893.1|7883.1|7878.1|222
1661938800000|2022-08-31 09:40:00|7884.6|7879.6|7899.1|7894.1|7899.1|7894.1|7884.1|7879.1|139
1661939100000|2022-08-31 09:45:00|7898.6|7893.6|7888.6|7883.6|7899.1|7894.1|7881.6|7876.6|140
1661939400000|2022-08-31 09:50:00|7888.1|7883.1|7886.1|7881.1|7889.6|7884.6|7882.1|7877.1|136
1661939700000|2022-08-31 09:55:00|7885.6|7880.6|7881.1|7876.1|7885.6|7880.6|7877.6|7872.6|108
1661940000000|2022-08-31 10:00:00|7881.6|7876.6|7882.1|7877.1|7885.6|7880.6|7868.1|7863.1|169
1661940300000|2022-08-31 10:05:00|7881.6|7876.6|7879.6|7874.6|7888.1|7883.1|7877.6|7872.6|112
1661940600000|2022-08-31 10:10:00|7880.1|7875.1|7892.1|7887.1|7893.6|7888.6|7879.1|7874.1|64
1661940900000|2022-08-31 10:15:00|7892.6|7887.6|7890.1|7885.1|7893.1|7888.1|7882.1|7877.1|107
1661941200000|2022-08-31 10:20:00|7890.6|7885.6|7901.1|7896.1|7901.6|7896.6|7890.1|7885.1|106
1661941500000|2022-08-31 10:25:00|7900.1|7895.1|7892.1|7887.1|7901.6|7896.6|7891.6|7886.6|237
1661941800000|2022-08-31 10:30:00|7891.6|7886.6|7883.6|7878.6|7892.1|7887.1|7880.6|7875.6|254
1661942100000|2022-08-31 10:35:00|7884.1|7879.1|7888.6|7883.6|7891.6|7886.6|7879.6|7874.6|201
1661942400000|2022-08-31 10:40:00|7888.1|7883.1|7886.6|7881.6|7889.6|7884.6|7882.1|7877.1|306
1661942700000|2022-08-31 10:45:00|7885.1|7880.1|7894.1|7889.1|7894.6|7889.6|7879.6|7874.6|288
1661943000000|2022-08-31 10:50:00|7893.6|7888.6|7899.1|7894.1|7899.1|7894.1|7890.1|7885.1|149
1661943300000|2022-08-31 10:55:00|7898.6|7893.6|7888.6|7883.6|7899.1|7894.1|7888.1|7883.1|162
1661943600000|2022-08-31 11:00:00|7889.1|7884.1|7903.1|7898.1|7907.6|7902.6|7888.6|7883.6|117
1661943900000|2022-08-31 11:05:00|7902.6|7897.6|7903.6|7898.6|7906.6|7901.6|7899.1|7894.1|98
1661944200000|2022-08-31 11:10:00|7904.1|7899.1|7906.1|7901.1|7908.6|7903.6|7897.1|7892.1|149
1661944500000|2022-08-31 11:15:00|7905.6|7900.6|7923.1|7918.1|7924.1|7919.1|7903.1|7898.1|87
1661944800000|2022-08-31 11:20:00|7922.6|7917.6|7921.1|7916.1|7924.1|7919.1|7918.1|7913.1|57
1661945100000|2022-08-31 11:25:00|7922.6|7917.6|7920.6|7915.6|7922.6|7917.6|7917.1|7912.1|143
1661945400000|2022-08-31 11:30:00|7920.1|7915.1|7909.1|7904.1|7921.6|7916.6|7906.1|7901.1|123
1661945700000|2022-08-31 11:35:00|7909.6|7904.6|7907.1|7902.1|7913.1|7908.1|7905.6|7900.6|39
1661946000000|2022-08-31 11:40:00|7906.5|7901.5|7906.5|7901.5|7911.5|7906.5|7906.5|7901.5|30
1661946300000|2022-08-31 11:45:00|7907|7902|7900.5|7895.5|7908.5|7903.5|7900|7895|41
1661946600000|2022-08-31 11:50:00|7900|7895|7905.5|7900.5|7908|7903|7897.5|7892.5|56
1661946900000|2022-08-31 11:55:00|7906|7901|7904.5|7899.5|7908.5|7903.5|7902.5|7897.5|28
1661947200000|2022-08-31 12:00:00|7903|7898|7903.5|7898.5|7906.5|7901.5|7899.5|7894.5|65
1661947500000|2022-08-31 12:05:00|7904|7899|7904.5|7899.5|7909|7904|7901.5|7896.5|27
1661947800000|2022-08-31 12:10:00|7905|7900|7911|7906|7911.5|7906.5|7903.5|7898.5|27
1661948100000|2022-08-31 12:15:00|7911.5|7906.5|7919|7914|7920.5|7915.5|7910.5|7905.5|101
1661948400000|2022-08-31 12:20:00|7920|7915|7917|7912|7922.5|7917.5|7915|7910|87
1661948700000|2022-08-31 12:25:00|7917.5|7912.5|7920.5|7915.5|7924|7919|7911|7906|56
1661949000000|2022-08-31 12:30:00|7920|7915|7907.5|7902.5|7921.5|7916.5|7907|7902|56
1661949300000|2022-08-31 12:35:00|7908|7903|7915.5|7910.5|7919.5|7914.5|7907.5|7902.5|35
1661949600000|2022-08-31 12:40:00|7915|7910|7911|7906|7916|7911|7903|7898|53
1661949900000|2022-08-31 12:45:00|7911.5|7906.5|7927.5|7922.5|7927.5|7922.5|7909.5|7904.5|49
1661950200000|2022-08-31 12:50:00|7927|7922|7937|7932|7937|7932|7924.5|7919.5|92
1661950500000|2022-08-31 12:55:00|7938|7933|7932.5|7927.5|7939.5|7934.5|7929.5|7924.5|40
1661950800000|2022-08-31 13:00:00|7933|7928|7939.5|7934.5|7940|7935|7932|7927|67
1661951100000|2022-08-31 13:05:00|7940|7935|7941.5|7936.5|7943.5|7938.5|7936.5|7931.5|44
1661951400000|2022-08-31 13:10:00|7942|7937|7940|7935|7951.5|7946.5|7940|7935|274
1661951700000|2022-08-31 13:15:00|7939.5|7934.5|7943.5|7938.5|7943.5|7938.5|7932.5|7927.5|115
1661952000000|2022-08-31 13:20:00|7944|7939|7945.5|7940.5|7949.5|7944.5|7942.5|7937.5|60
1661952300000|2022-08-31 13:25:00|7945|7940|7936.5|7931.5|7946.5|7941.5|7935|7930|70
1661952600000|2022-08-31 13:30:00|7937|7932|7936|7931|7940|7935|7930|7925|152
1661952900000|2022-08-31 13:35:00|7935.5|7930.5|7943.5|7938.5|7945.5|7940.5|7932|7927|93
1661953200000|2022-08-31 13:40:00|7944|7939|7958.5|7953.5|7959|7954|7941.5|7936.5|70
1661953500000|2022-08-31 13:45:00|7958|7953|7965.5|7960.5|7974|7969|7957|7952|102
1661953800000|2022-08-31 13:50:00|7965|7960|7961.5|7956.5|7972.5|7967.5|7959.5|7954.5|218
1661954100000|2022-08-31 13:55:00|7961|7956|7948.5|7943.5|7963.5|7958.5|7948|7943|107
1661954400000|2022-08-31 14:00:00|7947.5|7942.5|7929|7924|7948.5|7943.5|7928.5|7923.5|228
1661954700000|2022-08-31 14:05:00|7929.5|7924.5|7922.5|7917.5|7937.5|7932.5|7922|7917|125
1661955000000|2022-08-31 14:10:00|7923.3|7918.3|7923.3|7918.3|7935.3|7930.3|7917.3|7912.3|94
1661955300000|2022-08-31 14:15:00|7923.8|7918.8|7929.8|7924.8|7933.8|7928.8|7916.8|7911.8|103
1661955600000|2022-08-31 14:20:00|7930.3|7925.3|7926.3|7921.3|7935.3|7930.3|7919.8|7914.8|125
1661955900000|2022-08-31 14:25:00|7925.8|7920.8|7916.3|7911.3|7931.3|7926.3|7915.3|7910.3|108
1661956200000|2022-08-31 14:30:00|7915.8|7910.8|7918.3|7913.3|7924.8|7919.8|7909.3|7904.3|124
1661956500000|2022-08-31 14:35:00|7918.8|7913.8|7918.8|7913.8|7924.3|7919.3|7915.8|7910.8|154
1661956800000|2022-08-31 14:40:00|7919.3|7914.3|7931.8|7926.8|7933.3|7928.3|7915.8|7910.8|181
1661957100000|2022-08-31 14:45:00|7931.3|7926.3|7933.3|7928.3|7935.3|7930.3|7922.3|7917.3|205
1661957400000|2022-08-31 14:50:00|7932.8|7927.8|7930.3|7925.3|7935.8|7930.8|7925.3|7920.3|95
1661957700000|2022-08-31 14:55:00|7929.3|7924.3|7914.3|7909.3|7930.3|7925.3|7913.8|7908.8|199
1661958000000|2022-08-31 15:00:00|7914.8|7909.8|7904.3|7899.3|7914.8|7909.8|7903.3|7898.3|238
1661958300000|2022-08-31 15:05:00|7903.8|7898.8|7900.3|7895.3|7904.3|7899.3|7890.8|7885.8|107
1661958600000|2022-08-31 15:10:00|7900.8|7895.8|7903.8|7898.8|7904.3|7899.3|7892.8|7887.8|138
1661958900000|2022-08-31 15:15:00|7904.3|7899.3|7910.3|7905.3|7911.3|7906.3|7899.8|7894.8|110
1661959200000|2022-08-31 15:20:00|7909.8|7904.8|7907.3|7902.3|7912.8|7907.8|7904.3|7899.3|178
1661959500000|2022-08-31 15:25:00|7906.8|7901.8|7893.8|7888.8|7911.8|7906.8|7893.8|7888.8|515
1661959800000|2022-08-31 15:30:00|7894.3|7888.3|7885.3|7879.3|7903.3|7897.3|7885.3|7879.3|750
1661960100000|2022-08-31 15:35:00|7887.3|7881.3|7888.3|7881.3|7897.3|7890.3|7881.3|7874.3|276
1661960400000|2022-08-31 15:40:00|7889.3|7883.3|7882.3|7876.3|7889.3|7883.3|7881.3|7874.3|91
1661960700000|2022-08-31 15:45:00|7883.3|7877.3|7885.3|7878.3|7886.3|7879.3|7882.3|7876.3|26
1661961000000|2022-08-31 15:50:00|7884.3|7877.3|7891.3|7884.3|7893.3|7887.3|7884.3|7877.3|36
1661961300000|2022-08-31 15:55:00|7890.3|7885.3|7899.3|7892.3|7901.3|7895.3|7890.3|7884.3|39
1661961600000|2022-08-31 16:00:00|7900.3|7893.3|7897.3|7890.3|7901.3|7895.3|7895.3|7889.3|12
1661961900000|2022-08-31 16:05:00|7899.3|7891.3|7890.3|7883.3|7899.3|7892.3|7890.3|7883.3|21
1661962200000|2022-08-31 16:10:00|7889.3|7882.3|7889.3|7882.3|7892.3|7885.3|7887.3|7881.3|5
1661962500000|2022-08-31 16:15:00|7888.3|7881.3|7891.3|7884.3|7896.3|7889.3|7888.3|7881.3|8
1661962800000|2022-08-31 16:20:00|7890.3|7883.3|7886.3|7879.3|7891.3|7885.3|7884.3|7877.3|6
1661963100000|2022-08-31 16:25:00|7885.3|7878.3|7887.3|7880.3|7889.3|7883.3|7884.3|7877.3|12
1661963400000|2022-08-31 16:30:00|7888.3|7881.3|7888.3|7881.3|7889.3|7883.3|7884.3|7878.3|18
1661963700000|2022-08-31 16:35:00|7887.3|7880.3|7880.3|7873.3|7888.3|7881.3|7880.3|7873.3|20
1661964000000|2022-08-31 16:40:00|7879.3|7874.3|7878.3|7871.3|7880.3|7874.3|7873.3|7866.3|14
1661964300000|2022-08-31 16:45:00|7877.3|7870.3|7881.3|7875.3|7882.3|7875.3|7877.3|7870.3|3
1661964600000|2022-08-31 16:50:00|7882.3|7874.3|7883.3|7876.3|7884.3|7878.3|7879.3|7872.3|6
1661964900000|2022-08-31 16:55:00|7882.3|7875.3|7881.3|7874.3|7884.3|7877.3|7878.3|7872.3|22
1661965200000|2022-08-31 17:00:00|7880.3|7873.3|7878.3|7871.3|7881.3|7875.3|7876.3|7869.3|19
1661965500000|2022-08-31 17:05:00|7877.3|7870.3|7885.3|7878.3|7887.3|7879.3|7876.3|7869.3|13
1661965800000|2022-08-31 17:10:00|7884.3|7877.3|7887.3|7880.3|7894.3|7886.3|7884.3|7877.3|13
1661966100000|2022-08-31 17:15:00|7889.3|7881.3|7880.3|7873.3|7889.3|7881.3|7878.3|7872.3|21
1661966400000|2022-08-31 17:20:00|7879.3|7872.3|7874.3|7867.3|7882.3|7875.3|7873.3|7866.3|4
1661966700000|2022-08-31 17:25:00|7873.3|7866.3|7874.3|7867.3|7876.3|7869.3|7870.3|7863.3|11
1661967000000|2022-08-31 17:30:00|7873.3|7866.3|7874.3|7867.3|7876.3|7869.3|7869.3|7863.3|32
1661967300000|2022-08-31 17:35:00|7875.3|7868.3|7870.3|7862.3|7876.3|7869.3|7870.3|7862.3|6
1661967600000|2022-08-31 17:40:00|7869.3|7863.3|7867.3|7860.3|7869.3|7863.3|7863.3|7857.3|19
1661967900000|2022-08-31 17:45:00|7869.3|7861.3|7864.3|7856.3|7871.3|7864.3|7864.3|7856.3|7
1661968200000|2022-08-31 17:50:00|7862.3|7857.3|7866.3|7860.3|7869.3|7862.3|7862.3|7857.3|22
1661968500000|2022-08-31 17:55:00|7865.3|7858.3|7865.3|7853.3|7868.3|7861.3|7861.3|7852.3|70
1661968800000|2022-08-31 18:00:00|7865.2|7853.2|7865|7853|7869.8|7857.8|7862.9|7850.9|0
1661969100000|2022-08-31 18:05:00|7863.9|7851.9|7869.8|7857.8|7873.1|7861.1|7860.6|7848.6|0
1661969400000|2022-08-31 18:10:00|7871.9|7859.9|7869.7|7857.7|7872|7860|7867.4|7855.4|0
1661969700000|2022-08-31 18:15:00|7871.9|7859.9|7865.2|7853.2|7872|7860|7865.2|7853.2|0
1661970000000|2022-08-31 18:20:00|7867.4|7855.4|7862.9|7850.9|7867.5|7855.5|7860.7|7848.7|0
1661970300000|2022-08-31 18:25:00|7863|7851|7862.9|7850.9|7867.5|7855.5|7862.9|7850.9|0
1661970600000|2022-08-31 18:30:00|7860.7|7848.7|7853.8|7841.8|7863|7851|7851.5|7839.5|0
1661970900000|2022-08-31 18:35:00|7853.7|7841.7|7850.9|7838.9|7853.9|7841.9|7849.5|7837.5|0
1661971200000|2022-08-31 18:40:00|7851|7839|7848.6|7836.6|7853.2|7841.2|7848.5|7836.5|0
1661971500000|2022-08-31 18:45:00|7848.5|7836.5|7850.9|7838.9|7853.3|7841.3|7846.3|7834.3|0
1661971800000|2022-08-31 18:50:00|7848.7|7836.7|7853.1|7841.1|7855.4|7843.4|7848.7|7836.7|0
1661972100000|2022-08-31 18:55:00|7853.2|7841.2|7855.5|7843.5|7855.5|7843.5|7848.6|7836.6|0
1661972400000|2022-08-31 19:00:00|7855.4|7843.4|7864.3|7852.3|7864.3|7852.3|7852.9|7840.9|0
1661972700000|2022-08-31 19:05:00|7862.1|7850.1|7866.6|7854.6|7871.1|7859.1|7857.6|7845.6|0
1661973000000|2022-08-31 19:10:00|7866.5|7854.5|7873.4|7861.4|7873.5|7861.5|7866.5|7854.5|0
1661973300000|2022-08-31 19:15:00|7874.5|7862.5|7875.7|7863.7|7882.5|7870.5|7873.4|7861.4|0
1661973600000|2022-08-31 19:20:00|7875.6|7863.6|7866.6|7854.6|7875.6|7863.6|7865.4|7853.4|0
1661973900000|2022-08-31 19:25:00|7866.5|7854.5|7866.6|7854.6|7868.9|7856.9|7862.1|7850.1|0
1661974200000|2022-08-31 19:30:00|7866.5|7854.5|7859.9|7847.9|7871.1|7859.1|7859.8|7847.8|0
1661974500000|2022-08-31 19:35:00|7859.8|7847.8|7866.8|7854.8|7866.8|7854.8|7857.6|7845.6|0
1661974800000|2022-08-31 19:40:00|7866.9|7854.9|7875.9|7863.9|7878.1|7866.1|7864.4|7852.4|0
1661975100000|2022-08-31 19:45:00|7875.8|7863.8|7871.5|7859.5|7882.6|7870.6|7869.1|7857.1|0
1661975400000|2022-08-31 19:50:00|7871.4|7859.4|7862.2|7850.2|7873.6|7861.6|7862.1|7850.1|0
1661975700000|2022-08-31 19:55:00|7860|7848|7854.9|7842.9|7862.3|7850.3|7854.8|7842.8|0
1661976000000|2022-08-31 20:00:00|7854|7842|7855.8|7843.8|7859.8|7847.8|7850|7838|0
1661976300000|2022-08-31 20:05:00|7856.2|7844.2|7860.8|7848.8|7861.3|7849.3|7854.9|7842.9|0
1661976600000|2022-08-31 20:10:00|7860.9|7848.9|7861.7|7849.7|7862.2|7850.2|7860.4|7848.4|0
1661976900000|2022-08-31 20:15:00|7861.3|7849.3|7862.2|7850.2|7862.2|7850.2|7859.9|7847.9|0
1661977200000|2022-08-31 20:20:00|7862.4|7850.4|7862.6|7850.6|7863.1|7851.1|7860.8|7848.8|0
1661977500000|2022-08-31 20:25:00|7862.2|7850.2|7864|7852|7864|7852|7860.4|7848.4|0
1661977800000|2022-08-31 20:30:00|7863.5|7851.5|7864.4|7852.4|7865.3|7853.3|7863.5|7851.5|0
1661978100000|2022-08-31 20:35:00|7864.9|7852.9|7864.9|7852.9|7864.9|7852.9|7864.4|7852.4|0
1661978400000|2022-08-31 20:40:00|7865.3|7853.3|7863.3|7851.3|7865.3|7853.3|7863.1|7851.1|0
1661978700000|2022-08-31 20:45:00|7863.7|7851.7|7862.6|7850.6|7863.7|7851.7|7859.7|7847.7|0
1661979000000|2022-08-31 20:50:00|7862.3|7850.3|7863.7|7851.7|7864.1|7852.1|7862.3|7850.3|0
1661979300000|2022-08-31 20:55:00|7863.9|7851.9|7863|7851|7865|7853|7862.8|7850.8|0
1661979600000|2022-08-31 21:00:00|7862.8|7850.8|7863.4|7851.4|7863.9|7851.9|7862.3|7850.3|0
1661979900000|2022-08-31 21:05:00|7862.3|7850.3|7863.9|7851.9|7863.9|7851.9|7862.1|7850.1|0
1661980200000|2022-08-31 21:10:00|7864.1|7852.1|7862.5|7850.5|7864.6|7852.6|7862.5|7850.5|0
1661980500000|2022-08-31 21:15:00|7862.3|7850.3|7861.4|7849.4|7862.8|7850.8|7861.4|7849.4|0
1661980800000|2022-08-31 21:20:00|7861.2|7849.2|7859.4|7847.4|7861.2|7849.2|7859.2|7847.2|0
1661981100000|2022-08-31 21:25:00|7859.2|7847.2|7860.3|7848.3|7860.4|7848.4|7859.2|7847.2|0
1661981400000|2022-08-31 21:30:00|7860.4|7848.4|7860.1|7848.1|7861|7849|7860.1|7848.1|0
1661981700000|2022-08-31 21:35:00|7859.9|7847.9|7858.1|7846.1|7860.1|7848.1|7857.7|7845.7|0
1661982000000|2022-08-31 21:40:00|7858.8|7846.8|7858.6|7846.6|7859|7847|7858.6|7846.6|0
1661982300000|2022-08-31 21:45:00|7858.8|7846.8|7857.7|7845.7|7858.8|7846.8|7857.4|7845.4|0
1661982600000|2022-08-31 21:50:00|7857.6|7845.6|7857.7|7845.7|7857.7|7845.7|7857|7845|0
1661982900000|2022-08-31 21:55:00|7857.5|7845.5|7858.9|7846.9|7859.1|7847.1|7857.5|7845.5|0
1661983200000|2022-08-31 22:00:00|7858.8|7846.8|7862.5|7850.5|7864.9|7852.9|7853.9|7841.9|0
1661983500000|2022-08-31 22:05:00|7862.7|7850.7|7862.7|7850.7|7863.6|7851.6|7861.3|7849.3|0
1661983800000|2022-08-31 22:10:00|7862.9|7850.9|7853.7|7841.7|7863.1|7851.1|7853.7|7841.7|0
1661984100000|2022-08-31 22:15:00|7853.3|7841.3|7849.1|7837.1|7855.5|7843.5|7849.1|7837.1|0
1661984400000|2022-08-31 22:20:00|7849.2|7837.2|7840.6|7828.6|7852.7|7840.7|7840.6|7828.6|0
1661984700000|2022-08-31 22:25:00|7841|7829|7839.7|7827.7|7843.3|7831.3|7837|7825|0
1661985000000|2022-08-31 22:30:00|7839.2|7827.2|7834.8|7822.8|7840.8|7828.8|7830.7|7818.7|0
1661985300000|2022-08-31 22:35:00|7834.7|7822.7|7831.6|7819.6|7836.5|7824.5|7831.6|7819.6|0
1661985600000|2022-08-31 22:40:00|7831.7|7819.7|7833|7821|7834.3|7822.3|7831.7|7819.7|0
1661985900000|2022-08-31 22:45:00|7833.4|7821.4|7835.6|7823.6|7836.1|7824.1|7833.4|7821.4|0
1661986200000|2022-08-31 22:50:00|7835.7|7823.7|7839.4|7827.4|7841.4|7829.4|7835.2|7823.2|0
1661986500000|2022-08-31 22:55:00|7839.6|7827.6|7839.4|7827.4|7840.7|7828.7|7837.6|7825.6|0
1661986800000|2022-08-31 23:00:00|7839.6|7827.6|7833.1|7821.1|7839.6|7827.6|7832.2|7820.2|0
1661987100000|2022-08-31 23:05:00|7833|7821|7831.3|7819.3|7834|7822|7829.5|7817.5|0
1661987400000|2022-08-31 23:10:00|7831.5|7819.5|7829.5|7817.5|7833.5|7821.5|7829.5|7817.5|0
1661987700000|2022-08-31 23:15:00|7829.6|7817.6|7822.8|7810.8|7829.6|7817.6|7821.8|7809.8|0
1661988000000|2022-08-31 23:20:00|7823|7811|7822.2|7810.2|7825.3|7813.3|7821.5|7809.5|0
1661988300000|2022-08-31 23:25:00|7822.1|7810.1|7813|7801|7822.1|7810.1|7813|7801|0
1661988600000|2022-08-31 23:30:00|7813.4|7801.4|7812.7|7800.7|7813.4|7801.4|7807.7|7795.7|0
1661988900000|2022-08-31 23:35:00|7812.9|7800.9|7811.3|7799.3|7815.8|7803.8|7810.9|7798.9|0
1661989200000|2022-08-31 23:40:00|7811.4|7799.4|7814|7802|7814.9|7802.9|7811.3|7799.3|0
1661989500000|2022-08-31 23:45:00|7814.5|7802.5|7818.1|7806.1|7818.5|7806.5|7814|7802|0
1661989800000|2022-08-31 23:50:00|7817.6|7805.6|7814.9|7802.9|7820.3|7808.3|7814.5|7802.5|0
1661990100000|2022-08-31 23:55:00|7814.7|7802.7|7819.4|7807.4|7822.4|7810.4|7814|7802|0
1661990400000|2022-09-01 00:00:00|7819.5|7807.5|7823.4|7811.4|7823.9|7811.9|7814.5|7802.5|0
1661990700000|2022-09-01 00:05:00|7823.9|7811.9|7828.9|7816.9|7830.7|7818.7|7823.4|7811.4|0
1661991000000|2022-09-01 00:10:00|7828.5|7816.5|7823.2|7811.2|7829.5|7817.5|7821|7809|0
1661991300000|2022-09-01 00:15:00|7823.6|7811.6|7823|7811|7827.4|7815.4|7818.6|7806.6|0
1661991600000|2022-09-01 00:20:00|7825.2|7813.2|7825.2|7813.2|7829.6|7817.6|7823|7811|0
1661991900000|2022-09-01 00:25:00|7826.3|7814.3|7831.8|7819.8|7834.1|7822.1|7825.2|7813.2|0
1661992200000|2022-09-01 00:30:00|7831.9|7819.9|7823|7811|7834|7822|7823|7811|0
1661992500000|2022-09-01 00:35:00|7825.2|7813.2|7818.5|7806.5|7827.4|7815.4|7818.5|7806.5|0
1661992800000|2022-09-01 00:40:00|7818.6|7806.6|7804.9|7792.9|7818.6|7806.6|7804.9|7792.9|0
1661993100000|2022-09-01 00:45:00|7804.8|7792.8|7813.6|7801.6|7813.6|7801.6|7802.5|7790.5|0
1661993400000|2022-09-01 00:50:00|7813.5|7801.5|7815.8|7803.8|7818.1|7806.1|7811.4|7799.4|0
1661993700000|2022-09-01 00:55:00|7818|7806|7820.3|7808.3|7820.3|7808.3|7815.8|7803.8|0
1661994000000|2022-09-01 01:00:00|7820.2|7808.2|7827|7815|7827|7815|7820.2|7808.2|0
1661994300000|2022-09-01 01:05:00|7826.9|7814.9|7824.8|7812.8|7827|7815|7822.5|7810.5|0
1661994600000|2022-09-01 01:10:00|7824.7|7812.7|7820.4|7808.4|7824.8|7812.8|7820.3|7808.3|0
1661994900000|2022-09-01 01:15:00|7822.6|7810.6|7824.9|7812.9|7828.2|7816.2|7820.4|7808.4|0
1661995200000|2022-09-01 01:20:00|7823.8|7811.8|7820.5|7808.5|7823.8|7811.8|7816|7804|0
1661995500000|2022-09-01 01:25:00|7820.4|7808.4|7820.5|7808.5|7824.9|7812.9|7820.4|7808.4|0
1661995800000|2022-09-01 01:30:00|7821.6|7809.6|7818.2|7806.2|7824.9|7812.9|7815.9|7803.9|0
1661996100000|2022-09-01 01:35:00|7819.2|7807.2|7819.2|7807.2|7820.4|7808.4|7815.9|7803.9|0
1661996400000|2022-09-01 01:40:00|7818.1|7806.1|7822.6|7810.6|7822.7|7810.7|7815.8|7803.8|0
1661996700000|2022-09-01 01:45:00|7820.4|7808.4|7818.2|7806.2|7823.8|7811.8|7818.1|7806.1|0
1661997000000|2022-09-01 01:50:00|7820.4|7808.4|7821.3|7809.3|7821.3|7809.3|7814.6|7802.6|0
1661997300000|2022-09-01 01:55:00|7819.1|7807.1|7821.3|7809.3|7821.3|7809.3|7819|7807|0
1661997600000|2022-09-01 02:00:00|7823.5|7811.5|7823.5|7811.5|7825.7|7813.7|7821.3|7809.3|0
1661997900000|2022-09-01 02:05:00|7823.7|7811.7|7819.3|7807.3|7825.9|7813.9|7819.3|7807.3|0
1661998200000|2022-09-01 02:10:00|7820.4|7808.4|7819.3|7807.3|7821.6|7809.6|7819.3|7807.3|0
1661998500000|2022-09-01 02:15:00|7819.4|7807.4|7821.5|7809.5|7821.6|7809.6|7819.3|7807.3|0
1661998800000|2022-09-01 02:20:00|7821.6|7809.6|7821.6|7809.6|7821.6|7809.6|7820.5|7808.5|0
1661999100000|2022-09-01 02:25:00|7821.7|7809.7|7821.6|7809.6|7823.9|7811.9|7821.6|7809.6|0
1661999400000|2022-09-01 02:30:00|7820.5|7808.5|7819.3|7807.3|7821.6|7809.6|7817.1|7805.1|0
1661999700000|2022-09-01 02:35:00|7817.1|7805.1|7818.2|7806.2|7819.3|7807.3|7817.1|7805.1|0
1662000000000|2022-09-01 02:40:00|7819.3|7807.3|7819.3|7807.3|7819.3|7807.3|7818.2|7806.2|0
1662000300000|2022-09-01 02:45:00|7821.5|7809.5|7821.5|7809.5|7821.5|7809.5|7819.3|7807.3|0
1662000600000|2022-09-01 02:50:00|7819.3|7807.3|7819.3|7807.3|7819.3|7807.3|7819.3|7807.3|0
1662000900000|2022-09-01 02:55:00|7819.2|7807.2|7821.5|7809.5|7821.5|7809.5|7819.2|7807.2|0
1662001200000|2022-09-01 03:00:00|7821.6|7809.6|7819.3|7807.3|7821.6|7809.6|7819.3|7807.3|0
1662001500000|2022-09-01 03:05:00|7821.5|7809.5|7820.4|7808.4|7821.5|7809.5|7819.2|7807.2|0
1662001800000|2022-09-01 03:10:00|7821.4|7809.4|7819.3|7807.3|7821.5|7809.5|7819.3|7807.3|0
1662002100000|2022-09-01 03:15:00|7820.4|7808.4|7821.6|7809.6|7821.6|7809.6|7819.3|7807.3|0
1662002400000|2022-09-01 03:20:00|7821.5|7809.5|7821.6|7809.6|7821.6|7809.6|7821.5|7809.5|0
1662002700000|2022-09-01 03:25:00|7821.5|7809.5|7819.4|7807.4|7821.6|7809.6|7819.3|7807.3|0
1662003000000|2022-09-01 03:30:00|7820.5|7808.5|7821.6|7809.6|7821.6|7809.6|7819.3|7807.3|0
1662003300000|2022-09-01 03:35:00|7820.5|7808.5|7819.3|7807.3|7821.6|7809.6|7819.3|7807.3|0
1662003600000|2022-09-01 03:40:00|7819.4|7807.4|7808.2|7796.2|7819.4|7807.4|7808.2|7796.2|0
1662003900000|2022-09-01 03:45:00|7810.4|7798.4|7810.2|7798.2|7812.6|7800.6|7810.2|7798.2|0
1662004200000|2022-09-01 03:50:00|7810.3|7798.3|7814.6|7802.6|7814.7|7802.7|7810.2|7798.2|0
1662004500000|2022-09-01 03:55:00|7812.5|7800.5|7812.4|7800.4|7814.7|7802.7|7812.4|7800.4|0
1662004800000|2022-09-01 04:00:00|7812.5|7800.5|7814.7|7802.7|7816.9|7804.9|7812.5|7800.5|0
1662005100000|2022-09-01 04:05:00|7815.8|7803.8|7816.9|7804.9|7819.1|7807.1|7815.8|7803.8|0
1662005400000|2022-09-01 04:10:00|7817|7805|7813.6|7801.6|7817|7805|7812.4|7800.4|0
1662005700000|2022-09-01 04:15:00|7814.7|7802.7|7814.7|7802.7|7816.9|7804.9|7812.5|7800.5|0
1662006000000|2022-09-01 04:20:00|7812.5|7800.5|7814.7|7802.7|7814.7|7802.7|7812.5|7800.5|0
1662006300000|2022-09-01 04:25:00|7816.9|7804.9|7814.7|7802.7|7816.9|7804.9|7814.7|7802.7|0
1662006600000|2022-09-01 04:30:00|7816.9|7804.9|7819.1|7807.1|7819.1|7807.1|7815.8|7803.8|0
1662006900000|2022-09-01 04:35:00|7819.2|7807.2|7821.5|7809.5|7823.7|7811.7|7819.1|7807.1|0
1662007200000|2022-09-01 04:40:00|7819.3|7807.3|7819.3|7807.3|7820.4|7808.4|7819.2|7807.2|0
1662007500000|2022-09-01 04:45:00|7820.4|7808.4|7821.6|7809.6|7821.6|7809.6|7819.4|7807.4|0
1662007800000|2022-09-01 04:50:00|7819.4|7807.4|7819.4|7807.4|7819.4|7807.4|7819.4|7807.4|0
1662008100000|2022-09-01 04:55:00|7821.6|7809.6|7821.7|7809.7|7821.7|7809.7|7819.4|7807.4|0
1662008400000|2022-09-01 05:00:00|7819.5|7807.5|7819.5|7807.5|7819.7|7807.7|7819.4|7807.4|0
1662008700000|2022-09-01 05:05:00|7819.4|7807.4|7819.6|7807.6|7821.8|7809.8|7819.4|7807.4|0
1662009000000|2022-09-01 05:10:00|7819.5|7807.5|7821.7|7809.7|7821.7|7809.7|7819.5|7807.5|0
1662009300000|2022-09-01 05:15:00|7821.8|7809.8|7819.6|7807.6|7821.8|7809.8|7819.5|7807.5|0
1662009600000|2022-09-01 05:20:00|7819.5|7807.5|7823.9|7811.9|7823.9|7811.9|7817.3|7805.3|0
1662009900000|2022-09-01 05:25:00|7824|7812|7828.4|7816.4|7828.4|7816.4|7823.9|7811.9|0
1662010200000|2022-09-01 05:30:00|7827.3|7815.3|7826.1|7814.1|7828.4|7816.4|7823.8|7811.8|0
1662010500000|2022-09-01 05:35:00|7826|7814|7823.9|7811.9|7826.1|7814.1|7819.5|7807.5|0
1662010800000|2022-09-01 05:40:00|7824|7812|7824|7812|7826.2|7814.2|7823.9|7811.9|0
1662011100000|2022-09-01 05:45:00|7826.2|7814.2|7817.2|7805.2|7828.4|7816.4|7817.2|7805.2|0
1662011400000|2022-09-01 05:50:00|7815|7803|7819.5|7807.5|7821.7|7809.7|7814.9|7802.9|0
1662011700000|2022-09-01 05:55:00|7819.4|7807.4|7824.6|7812.6|7824.6|7812.6|7817.2|7805.2|0
1662012000000|2022-09-01 06:00:00|7824.5|7812.5|7832.8|7827.8|7838.8|7833.8|7822.3|7810.3|134
1662012300000|2022-09-01 06:05:00|7832.3|7827.3|7826.8|7821.8|7833.8|7828.8|7819.3|7814.3|57
1662012600000|2022-09-01 06:10:00|7827.8|7822.8|7829.3|7824.3|7831.3|7826.3|7821.8|7816.8|65
1662012900000|2022-09-01 06:15:00|7829.8|7824.8|7828.3|7823.3|7832.8|7827.8|7827.8|7822.8|53
1662013200000|2022-09-01 06:20:00|7829.8|7824.8|7829.3|7824.3|7835.8|7830.8|7828.8|7823.8|32
1662013500000|2022-09-01 06:25:00|7828.8|7823.8|7834.8|7829.8|7836.8|7831.8|7826.8|7821.8|35
1662013800000|2022-09-01 06:30:00|7835.3|7830.3|7834.8|7829.8|7838.8|7833.8|7832.8|7827.8|25
1662014100000|2022-09-01 06:35:00|7835.8|7830.8|7844.3|7839.3|7844.3|7839.3|7835.8|7830.8|52
1662014400000|2022-09-01 06:40:00|7843.8|7838.8|7849.3|7844.3|7850.8|7845.8|7843.8|7838.8|47
1662014700000|2022-09-01 06:45:00|7849.8|7844.8|7849.8|7844.8|7852.8|7847.8|7848.8|7843.8|12
1662015000000|2022-09-01 06:50:00|7849.3|7844.3|7847.3|7842.3|7851.3|7846.3|7843.8|7838.8|24
1662015300000|2022-09-01 06:55:00|7846.8|7841.8|7840.8|7835.8|7853.8|7848.8|7839.8|7834.8|131
1662015600000|2022-09-01 07:00:00|7841.3|7836.3|7839.3|7834.3|7847.3|7842.3|7826.8|7821.8|791
1662015900000|2022-09-01 07:05:00|7840.3|7835.3|7824.3|7819.3|7840.3|7835.3|7811.8|7806.8|333
1662016200000|2022-09-01 07:10:00|7823.8|7818.8|7828.3|7823.3|7830.3|7825.3|7816.3|7811.3|230
1662016500000|2022-09-01 07:15:00|7827.8|7822.8|7816.3|7811.3|7838.3|7833.3|7816.3|7811.3|201
1662016800000|2022-09-01 07:20:00|7815.8|7810.8|7826.3|7821.3|7838.3|7833.3|7814.8|7809.8|177
1662017100000|2022-09-01 07:25:00|7827.3|7822.3|7818.8|7813.8|7831.8|7826.8|7816.8|7811.8|132
1662017400000|2022-09-01 07:30:00|7819.3|7814.3|7829.3|7824.3|7835.3|7830.3|7814.3|7809.3|225
1662017700000|2022-09-01 07:35:00|7829.8|7824.8|7836.3|7831.3|7838.3|7833.3|7829.8|7824.8|166
1662018000000|2022-09-01 07:40:00|7834.4|7829.4|7818.9|7813.9|7834.4|7829.4|7815.4|7810.4|197
1662018300000|2022-09-01 07:45:00|7819.4|7814.4|7833.9|7828.9|7837.9|7832.9|7818.4|7813.4|121
1662018600000|2022-09-01 07:50:00|7834.4|7829.4|7830.4|7825.4|7835.4|7830.4|7826.4|7821.4|70
1662018900000|2022-09-01 07:55:00|7829.9|7824.9|7835.4|7830.4|7836.4|7831.4|7825.9|7820.9|83
1662019200000|2022-09-01 08:00:00|7837.4|7832.4|7850.4|7845.4|7851.9|7846.9|7836.4|7831.4|182
1662019500000|2022-09-01 08:05:00|7849.9|7844.9|7835.4|7830.4|7853.9|7848.9|7835.4|7830.4|147
1662019800000|2022-09-01 08:10:00|7834.9|7829.9|7839.9|7834.9|7841.9|7836.9|7826.4|7821.4|140
1662020100000|2022-09-01 08:15:00|7840.4|7835.4|7830.9|7825.9|7840.4|7835.4|7828.4|7823.4|89
1662020400000|2022-09-01 08:20:00|7831.4|7826.4|7824.4|7819.4|7831.9|7826.9|7823.4|7818.4|76
1662020700000|2022-09-01 08:25:00|7823.9|7818.9|7819.9|7814.9|7827.9|7822.9|7819.4|7814.4|82
1662021000000|2022-09-01 08:30:00|7819.4|7814.4|7805.4|7800.4|7821.4|7816.4|7804.9|7799.9|96
1662021300000|2022-09-01 08:35:00|7805.9|7800.9|7809.9|7804.9|7810.4|7805.4|7800.4|7795.4|247
1662021600000|2022-09-01 08:40:00|7810.4|7805.4|7808.4|7803.4|7816.4|7811.4|7806.9|7801.9|104
1662021900000|2022-09-01 08:45:00|7807.9|7802.9|7805.4|7800.4|7812.4|7807.4|7801.9|7796.9|89
1662022200000|2022-09-01 08:50:00|7804.9|7799.9|7805.4|7800.4|7808.4|7803.4|7802.4|7797.4|57
1662022500000|2022-09-01 08:55:00|7804.9|7799.9|7811.4|7806.4|7816.4|7811.4|7804.4|7799.4|50
1662022800000|2022-09-01 09:00:00|7810.4|7805.4|7828.4|7823.4|7828.9|7823.9|7809.9|7804.9|86
1662023100000|2022-09-01 09:05:00|7827.9|7822.9|7832.9|7827.9|7835.4|7830.4|7824.4|7819.4|61
1662023400000|2022-09-01 09:10:00|7832.4|7827.4|7822.4|7817.4|7832.4|7827.4|7819.9|7814.9|168
1662023700000|2022-09-01 09:15:00|7821.9|7816.9|7811.9|7806.9|7826.4|7821.4|7811.9|7806.9|101
1662024000000|2022-09-01 09:20:00|7812.9|7807.9|7808.9|7803.9|7814.4|7809.4|7807.9|7802.9|95
1662024300000|2022-09-01 09:25:00|7809.4|7804.4|7817.4|7812.4|7817.4|7812.4|7806.4|7801.4|94
1662024600000|2022-09-01 09:30:00|7816.9|7811.9|7812.4|7807.4|7818.9|7813.9|7808.9|7803.9|70
1662024900000|2022-09-01 09:35:00|7812.9|7807.9|7823.9|7818.9|7825.4|7820.4|7807.9|7802.9|88
1662025200000|2022-09-01 09:40:00|7824.4|7819.4|7832.9|7827.9|7832.9|7827.9|7819.9|7814.9|70
1662025500000|2022-09-01 09:45:00|7832.4|7827.4|7827.4|7822.4|7834.4|7829.4|7824.9|7819.9|46
1662025800000|2022-09-01 09:50:00|7826.9|7821.9|7826.4|7821.4|7827.4|7822.4|7822.4|7817.4|82
1662026100000|2022-09-01 09:55:00|7826.9|7821.9|7822.4|7817.4|7827.9|7822.9|7820.4|7815.4|42
1662026400000|2022-09-01 10:00:00|7822.9|7817.9|7826.4|7821.4|7831.9|7826.9|7820.4|7815.4|152
1662026700000|2022-09-01 10:05:00|7826.9|7821.9|7830.9|7825.9|7835.4|7830.4|7826.4|7821.4|92
1662027000000|2022-09-01 10:10:00|7832.4|7827.4|7832.4|7827.4|7835.4|7830.4|7827.4|7822.4|75
1662027300000|2022-09-01 10:15:00|7832.9|7827.9|7814.4|7809.4|7834.4|7829.4|7812.9|7807.9|179
1662027600000|2022-09-01 10:20:00|7814.9|7809.9|7811.4|7806.4|7823.9|7818.9|7811.4|7806.4|172
1662027900000|2022-09-01 10:25:00|7811.9|7806.9|7820.9|7815.9|7822.9|7817.9|7808.9|7803.9|96
1662028200000|2022-09-01 10:30:00|7820.4|7815.4|7811.9|7806.9|7820.9|7815.9|7808.9|7803.9|118
1662028500000|2022-09-01 10:35:00|7811.4|7806.4|7809.9|7804.9|7812.4|7807.4|7807.4|7802.4|104
1662028800000|2022-09-01 10:40:00|7809.4|7804.4|7808.4|7803.4|7810.9|7805.9|7804.4|7799.4|82
1662029100000|2022-09-01 10:45:00|7807.9|7802.9|7808.9|7803.9|7811.4|7806.4|7801.9|7796.9|103
1662029400000|2022-09-01 10:50:00|7808.4|7803.4|7805.4|7800.4|7808.4|7803.4|7800.9|7795.9|75
1662029700000|2022-09-01 10:55:00|7804.9|7799.9|7805.4|7800.4|7810.4|7805.4|7799.9|7794.9|53
1662030000000|2022-09-01 11:00:00|7804.9|7799.9|7815.4|7810.4|7816.4|7811.4|7804.9|7799.9|59
1662030300000|2022-09-01 11:05:00|7814.9|7809.9|7811.9|7806.9|7818.9|7813.9|7811.4|7806.4|50
1662030600000|2022-09-01 11:10:00|7812.4|7807.4|7816.4|7811.4|7817.9|7812.9|7809.9|7804.9|82
1662030900000|2022-09-01 11:15:00|7815.9|7810.9|7819.9|7814.9|7820.4|7815.4|7812.9|7807.9|54
1662031200000|2022-09-01 11:20:00|7819.4|7814.4|7816.4|7811.4|7819.9|7814.9|7810.9|7805.9|71
1662031500000|2022-09-01 11:25:00|7816.9|7811.9|7815.9|7810.9|7818.9|7813.9|7812.9|7807.9|42
1662031800000|2022-09-01 11:30:00|7815.4|7810.4|7820.9|7815.9|7822.9|7817.9|7810.9|7805.9|65
1662032100000|2022-09-01 11:35:00|7821.4|7816.4|7819.4|7814.4|7823.4|7818.4|7819.4|7814.4|19
1662032400000|2022-09-01 11:40:00|7819.9|7814.9|7833.9|7828.9|7834.9|7829.9|7818.4|7813.4|97
1662032700000|2022-09-01 11:45:00|7834.4|7829.4|7833.4|7828.4|7838.4|7833.4|7830.9|7825.9|29
1662033000000|2022-09-01 11:50:00|7832.9|7827.9|7836.4|7831.4|7840.4|7835.4|7831.9|7826.9|63
1662033300000|2022-09-01 11:55:00|7835.9|7830.9|7832.9|7827.9|7842.4|7837.4|7832.4|7827.4|27
1662033600000|2022-09-01 12:00:00|7833.4|7828.4|7836.9|7831.9|7842.9|7837.9|7832.9|7827.9|54
1662033900000|2022-09-01 12:05:00|7836.4|7831.4|7834.4|7829.4|7838.9|7833.9|7831.4|7826.4|62
1662034200000|2022-09-01 12:10:00|7834.9|7829.9|7831.4|7826.4|7839.4|7834.4|7830.9|7825.9|58
1662034500000|2022-09-01 12:15:00|7831.9|7826.9|7833.9|7828.9|7836.9|7831.9|7831.4|7826.4|73
1662034800000|2022-09-01 12:20:00|7833.4|7828.4|7844.9|7839.9|7844.9|7839.9|7831.9|7826.9|80
1662035100000|2022-09-01 12:25:00|7844.4|7839.4|7842.9|7837.9|7845.9|7840.9|7842.4|7837.4|58
1662035400000|2022-09-01 12:30:00|7843.9|7838.9|7832.4|7827.4|7845.9|7840.9|7832.4|7827.4|124
1662035700000|2022-09-01 12:35:00|7832.9|7827.9|7835.9|7830.9|7836.9|7831.9|7824.9|7819.9|82
1662036000000|2022-09-01 12:40:00|7835.4|7830.4|7839.9|7834.9|7840.4|7835.4|7832.9|7827.9|74
1662036300000|2022-09-01 12:45:00|7839.4|7834.4|7843.4|7838.4|7847.9|7842.9|7838.9|7833.9|29
1662036600000|2022-09-01 12:50:00|7842.9|7837.9|7837.4|7832.4|7843.9|7838.9|7832.9|7827.9|49
1662036900000|2022-09-01 12:55:00|7836.9|7831.9|7840.9|7835.9|7845.4|7840.4|7836.9|7831.9|55
1662037200000|2022-09-01 13:00:00|7840.4|7835.4|7830.4|7825.4|7841.9|7836.9|7827.4|7822.4|62
1662037500000|2022-09-01 13:05:00|7830.9|7825.9|7833.9|7828.9|7842.9|7837.9|7829.9|7824.9|36
1662037800000|2022-09-01 13:10:00|7834.4|7829.4|7832.9|7827.9|7836.9|7831.9|7830.9|7825.9|29
1662038100000|2022-09-01 13:15:00|7833.4|7828.4|7834.9|7829.9|7837.4|7832.4|7830.4|7825.4|74
1662038400000|2022-09-01 13:20:00|7835.4|7830.4|7833.9|7828.9|7835.9|7830.9|7830.4|7825.4|32
1662038700000|2022-09-01 13:25:00|7834.4|7829.4|7831.9|7826.9|7834.9|7829.9|7828.4|7823.4|41
1662039000000|2022-09-01 13:30:00|7831.4|7826.4|7822.9|7817.9|7841.4|7836.4|7822.4|7817.4|123
1662039300000|2022-09-01 13:35:00|7822.4|7817.4|7830.4|7825.4|7831.9|7826.9|7820.9|7815.9|97
1662039600000|2022-09-01 13:40:00|7830.9|7825.9|7830.9|7825.9|7837.9|7832.9|7827.9|7822.9|94
1662039900000|2022-09-01 13:45:00|7830.4|7825.4|7829.4|7824.4|7837.4|7832.4|7827.4|7822.4|103
1662040200000|2022-09-01 13:50:00|7828.9|7823.9|7835.9|7830.9|7836.4|7831.4|7827.4|7822.4|42
1662040500000|2022-09-01 13:55:00|7836.4|7831.4|7835.9|7830.9|7836.9|7831.9|7828.4|7823.4|90
1662040800000|2022-09-01 14:00:00|7835.4|7830.4|7818.9|7813.9|7839.4|7834.4|7816.9|7811.9|208
1662041100000|2022-09-01 14:05:00|7818.4|7813.4|7817.9|7812.9|7827.9|7822.9|7815.9|7810.9|189
1662041400000|2022-09-01 14:10:00|7818.2|7813.2|7816.7|7811.7|7822.2|7817.2|7811.7|7806.7|192
1662041700000|2022-09-01 14:15:00|7816.2|7811.2|7819.2|7814.2|7820.2|7815.2|7811.2|7806.2|295
1662042000000|2022-09-01 14:20:00|7818.7|7813.7|7839.7|7834.7|7839.7|7834.7|7817.2|7812.2|225
1662042300000|2022-09-01 14:25:00|7840.2|7835.2|7843.2|7838.2|7846.2|7841.2|7835.7|7830.7|133
1662042600000|2022-09-01 14:30:00|7842.7|7837.7|7832.2|7827.2|7842.7|7837.7|7830.7|7825.7|148
1662042900000|2022-09-01 14:35:00|7831.7|7826.7|7821.7|7816.7|7846.7|7841.7|7821.7|7816.7|172
1662043200000|2022-09-01 14:40:00|7822.2|7817.2|7815.7|7810.7|7824.7|7819.7|7812.2|7807.2|295
1662043500000|2022-09-01 14:45:00|7815.2|7810.2|7809.7|7804.7|7816.7|7811.7|7808.2|7803.2|313
1662043800000|2022-09-01 14:50:00|7810.2|7805.2|7801.7|7796.7|7812.7|7807.7|7801.2|7796.2|351
1662044100000|2022-09-01 14:55:00|7802.2|7797.2|7812.7|7807.7|7813.7|7808.7|7800.7|7795.7|341
1662044400000|2022-09-01 15:00:00|7811.7|7806.7|7817.7|7812.7|7821.2|7816.2|7807.7|7802.7|455
1662044700000|2022-09-01 15:05:00|7818.7|7813.7|7824.2|7819.2|7828.7|7823.7|7817.7|7812.7|306
1662045000000|2022-09-01 15:10:00|7823.7|7818.7|7822.7|7817.7|7828.7|7823.7|7819.7|7814.7|240
1662045300000|2022-09-01 15:15:00|7821.7|7816.7|7820.7|7815.7|7828.7|7823.7|7817.7|7812.7|170
1662045600000|2022-09-01 15:20:00|7820.2|7815.2|7809.2|7804.2|7820.7|7815.7|7805.2|7800.2|317
1662045900000|2022-09-01 15:25:00|7808.7|7803.7|7804.7|7799.7|7818.7|7813.7|7804.7|7799.7|629
1662046200000|2022-09-01 15:30:00|7805.2|7799.2|7808.2|7801.2|7816.2|7810.2|7805.2|7799.2|925
1662046500000|2022-09-01 15:35:00|7810.2|7802.2|7820.2|7813.2|7826.2|7820.2|7809.2|7802.2|215
1662046800000|2022-09-01 15:40:00|7821.2|7814.2|7813.2|7807.2|7823.2|7816.2|7811.2|7805.2|163
1662047100000|2022-09-01 15:45:00|7814.2|7806.2|7820.2|7813.2|7820.2|7813.2|7814.2|7806.2|34
1662047400000|2022-09-01 15:50:00|7822.2|7815.2|7816.2|7810.2|7823.2|7817.2|7815.2|7809.2|40
1662047700000|2022-09-01 15:55:00|7817.2|7811.2|7816.2|7810.2|7817.2|7811.2|7811.2|7805.2|23
1662048000000|2022-09-01 16:00:00|7817.2|7809.2|7822.2|7815.2|7823.2|7816.2|7816.2|7809.2|14
1662048300000|2022-09-01 16:05:00|7821.2|7816.2|7825.2|7818.2|7827.2|7820.2|7819.2|7812.2|18
1662048600000|2022-09-01 16:10:00|7824.2|7817.2|7824.2|7817.2|7824.2|7817.2|7821.2|7814.2|7
1662048900000|2022-09-01 16:15:00|7825.2|7818.2|7825.2|7818.2|7828.2|7821.2|7823.2|7816.2|7
1662049200000|2022-09-01 16:20:00|7826.2|7819.2|7824.2|7817.2|7826.2|7819.2|7823.2|7816.2|4
1662049500000|2022-09-01 16:25:00|7823.2|7818.2|7826.2|7819.2|7828.2|7821.2|7820.2|7814.2|7
1662049800000|2022-09-01 16:30:00|7825.2|7818.2|7826.2|7820.2|7826.2|7820.2|7823.2|7816.2|5
1662050100000|2022-09-01 16:35:00|7827.2|7821.2|7816.2|7808.2|7827.2|7821.2|7815.2|7808.2|7
1662050400000|2022-09-01 16:40:00|7815.2|7809.2|7819.2|7812.2|7819.2|7813.2|7813.2|7807.2|3
1662050700000|2022-09-01 16:45:00|7820.2|7813.2|7817.2|7810.2|7820.2|7814.2|7815.2|7808.2|4
1662051000000|2022-09-01 16:50:00|7816.2|7809.2|7811.2|7804.2|7816.2|7809.2|7811.2|7804.2|12
1662051300000|2022-09-01 16:55:00|7812.2|7805.2|7810.2|7804.2|7812.2|7806.2|7806.2|7799.2|40
1662051600000|2022-09-01 17:00:00|7809.2|7803.2|7815.2|7807.2|7819.2|7810.2|7808.2|7802.2|7
1662051900000|2022-09-01 17:05:00|7814.2|7808.2|7820.2|7814.2|7820.2|7814.2|7814.2|7806.2|4
1662052200000|2022-09-01 17:10:00|7819.2|7812.2|7825.2|7818.2|7826.2|7819.2|7817.2|7810.2|23
1662052500000|2022-09-01 17:15:00|7826.2|7817.2|7824.2|7817.2|7827.2|7819.2|7823.2|7816.2|9
1662052800000|2022-09-01 17:20:00|7825.2|7818.2|7835.2|7828.2|7837.2|7830.2|7824.2|7817.2|23
1662053100000|2022-09-01 17:25:00|7834.2|7827.2|7842.2|7834.2|7843.2|7837.2|7832.2|7825.2|50
1662053400000|2022-09-01 17:30:00|7843.2|7835.2|7840.2|7833.2|7844.2|7837.2|7838.2|7831.2|16
1662053700000|2022-09-01 17:35:00|7841.2|7834.2|7837.2|7830.2|7842.2|7835.2|7832.2|7825.2|13
1662054000000|2022-09-01 17:40:00|7836.2|7828.2|7833.2|7826.2|7837.2|7830.2|7832.2|7823.2|8
1662054300000|2022-09-01 17:45:00|7832.2|7825.2|7825.2|7818.2|7832.2|7825.2|7820.2|7814.2|21
1662054600000|2022-09-01 17:50:00|7826.2|7819.2|7828.2|7820.2|7830.2|7823.2|7826.2|7817.2|15
1662054900000|2022-09-01 17:55:00|7829.2|7821.2|7831.7|7819.7|7831.7|7825.2|7828.2|7819.7|24
1662055200000|2022-09-01 18:00:00|7831.8|7819.8|7838.5|7826.5|7838.6|7826.6|7827.1|7815.1|0
1662055500000|2022-09-01 18:05:00|7838.6|7826.6|7831.8|7819.8|7840.9|7828.9|7829.5|7817.5|0
1662055800000|2022-09-01 18:10:00|7831.9|7819.9|7836.3|7824.3|7838.6|7826.6|7829.4|7817.4|0
1662056100000|2022-09-01 18:15:00|7834.1|7822.1|7840.9|7828.9|7840.9|7828.9|7834.1|7822.1|0
1662056400000|2022-09-01 18:20:00|7843.1|7831.1|7855|7843|7857.3|7845.3|7842|7830|0
1662056700000|2022-09-01 18:25:00|7857.2|7845.2|7859.5|7847.5|7861.8|7849.8|7854.9|7842.9|0
1662057000000|2022-09-01 18:30:00|7859.6|7847.6|7865.9|7853.9|7868.6|7856.6|7859.5|7847.5|0
1662057300000|2022-09-01 18:35:00|7865.8|7853.8|7861.2|7849.2|7872.7|7860.7|7858.9|7846.9|0
1662057600000|2022-09-01 18:40:00|7861.3|7849.3|7861|7849|7870.1|7858.1|7860.9|7848.9|0
1662057900000|2022-09-01 18:45:00|7860.9|7848.9|7856.3|7844.3|7867.8|7855.8|7856.3|7844.3|0
1662058200000|2022-09-01 18:50:00|7856.4|7844.4|7867.7|7855.7|7867.8|7855.8|7856.3|7844.3|0
1662058500000|2022-09-01 18:55:00|7867.8|7855.8|7865.3|7853.3|7872.3|7860.3|7860.8|7848.8|0
1662058800000|2022-09-01 19:00:00|7863.1|7851.1|7863|7851|7872.2|7860.2|7860.8|7848.8|0
1662059100000|2022-09-01 19:05:00|7863.1|7851.1|7871.4|7859.4|7876.8|7864.8|7863|7851|0
1662059400000|2022-09-01 19:10:00|7871.3|7859.3|7877.9|7865.9|7880.2|7868.2|7868.9|7856.9|0
1662059700000|2022-09-01 19:15:00|7875.7|7863.7|7864.3|7852.3|7877.9|7865.9|7864.3|7852.3|0
1662060000000|2022-09-01 19:20:00|7866.5|7854.5|7866.5|7854.5|7868.9|7856.9|7859.7|7847.7|0
1662060300000|2022-09-01 19:25:00|7864.3|7852.3|7857.4|7845.4|7866.5|7854.5|7857.4|7845.4|0
1662060600000|2022-09-01 19:30:00|7857.3|7845.3|7855.6|7843.6|7861.9|7849.9|7852.8|7840.8|0
1662060900000|2022-09-01 19:35:00|7855.5|7843.5|7860.2|7848.2|7862.6|7850.6|7853.3|7841.3|0
1662061200000|2022-09-01 19:40:00|7858|7846|7862.6|7850.6|7864.8|7852.8|7855.7|7843.7|0
1662061500000|2022-09-01 19:45:00|7862.5|7850.5|7858|7846|7867.2|7855.2|7857.9|7845.9|0
1662061800000|2022-09-01 19:50:00|7858.1|7846.1|7871.8|7859.8|7874|7862|7858.1|7846.1|0
1662062100000|2022-09-01 19:55:00|7874|7862|7886.5|7874.5|7887.9|7875.9|7874|7862|0
1662062400000|2022-09-01 20:00:00|7882.8|7870.8|7879.9|7867.9|7883.2|7871.2|7877.7|7865.7|0
1662062700000|2022-09-01 20:05:00|7880|7868|7882.2|7870.2|7883.1|7871.1|7879.5|7867.5|0
1662063000000|2022-09-01 20:10:00|7881.8|7869.8|7869.7|7857.7|7881.8|7869.8|7868.8|7856.8|0
1662063300000|2022-09-01 20:15:00|7869.8|7857.8|7879.5|7867.5|7880.4|7868.4|7869.8|7857.8|0
1662063600000|2022-09-01 20:20:00|7879.9|7867.9|7881.8|7869.8|7882.2|7870.2|7878.1|7866.1|0
1662063900000|2022-09-01 20:25:00|7881.7|7869.7|7882.7|7870.7|7883.6|7871.6|7879.9|7867.9|0
1662064200000|2022-09-01 20:30:00|7883.1|7871.1|7881.8|7869.8|7883.1|7871.1|7879.9|7867.9|0
1662064500000|2022-09-01 20:35:00|7881.7|7869.7|7880.4|7868.4|7881.8|7869.8|7879.5|7867.5|0
1662064800000|2022-09-01 20:40:00|7880.2|7868.2|7881.3|7869.3|7882.2|7870.2|7879.9|7867.9|0
1662065100000|2022-09-01 20:45:00|7881.1|7869.1|7882.7|7870.7|7883.6|7871.6|7880.4|7868.4|0
1662065400000|2022-09-01 20:50:00|7883.1|7871.1|7886.7|7874.7|7886.7|7874.7|7883.1|7871.1|0
1662065700000|2022-09-01 20:55:00|7886.3|7874.3|7883.6|7871.6|7886.3|7874.3|7882.7|7870.7|0
1662066000000|2022-09-01 21:00:00|7883.5|7871.5|7883.6|7871.6|7884.1|7872.1|7882.9|7870.9|0
1662066300000|2022-09-01 21:05:00|7883.4|7871.4|7884.7|7872.7|7885|7873|7883.4|7871.4|0
1662066600000|2022-09-01 21:10:00|7884.9|7872.9|7884.5|7872.5|7885.6|7873.6|7884.3|7872.3|0
1662066900000|2022-09-01 21:15:00|7884.9|7872.9|7885.2|7873.2|7885.2|7873.2|7884.7|7872.7|0
1662067200000|2022-09-01 21:20:00|7884.9|7872.9|7885.6|7873.6|7885.6|7873.6|7884.7|7872.7|0
1662067500000|2022-09-01 21:25:00|7885.8|7873.8|7885.3|7873.3|7885.8|7873.8|7884.8|7872.8|0
1662067800000|2022-09-01 21:30:00|7885.1|7873.1|7884.6|7872.6|7885.3|7873.3|7883.9|7871.9|0
1662068100000|2022-09-01 21:35:00|7884.8|7872.8|7884.6|7872.6|7884.8|7872.8|7884.6|7872.6|0
1662068400000|2022-09-01 21:40:00|7884.8|7872.8|7885.1|7873.1|7885.1|7873.1|7884.4|7872.4|0
1662068700000|2022-09-01 21:45:00|7885.3|7873.3|7885.1|7873.1|7885.3|7873.3|7884.8|7872.8|0
1662069000000|2022-09-01 21:50:00|7884.8|7872.8|7885.5|7873.5|7885.5|7873.5|7884.8|7872.8|0
1662069300000|2022-09-01 21:55:00|7885.1|7873.1|7884.6|7872.6|7885.3|7873.3|7883.7|7871.7|0
1662069600000|2022-09-01 22:00:00|7884.5|7872.5|7891.2|7879.2|7892.6|7880.6|7882.8|7870.8|0
1662069900000|2022-09-01 22:05:00|7891.4|7879.4|7893.5|7881.5|7894.4|7882.4|7890.3|7878.3|0
1662070200000|2022-09-01 22:10:00|7893|7881|7892.6|7880.6|7895.3|7883.3|7892.6|7880.6|0
1662070500000|2022-09-01 22:15:00|7892.1|7880.1|7886.9|7874.9|7892.1|7880.1|7885.8|7873.8|0
1662070800000|2022-09-01 22:20:00|7887.1|7875.1|7888.5|7876.5|7888.7|7876.7|7884.9|7872.9|0
1662071100000|2022-09-01 22:25:00|7889|7877|7889.5|7877.5|7890.1|7878.1|7888|7876|0
1662071400000|2022-09-01 22:30:00|7889.1|7877.1|7884.1|7872.1|7889.1|7877.1|7883.7|7871.7|0
1662071700000|2022-09-01 22:35:00|7883.9|7871.9|7883.2|7871.2|7884.1|7872.1|7881.8|7869.8|0
1662072000000|2022-09-01 22:40:00|7883.7|7871.7|7881.5|7869.5|7883.7|7871.7|7877.4|7865.4|0
1662072300000|2022-09-01 22:45:00|7882|7870|7883.8|7871.8|7884.2|7872.2|7880.6|7868.6|0
1662072600000|2022-09-01 22:50:00|7884|7872|7882.9|7870.9|7884.2|7872.2|7882.4|7870.4|0
1662072900000|2022-09-01 22:55:00|7883.3|7871.3|7882.9|7870.9|7883.8|7871.8|7882.4|7870.4|0
1662073200000|2022-09-01 23:00:00|7883.1|7871.1|7880.2|7868.2|7883.3|7871.3|7879.2|7867.2|0
1662073500000|2022-09-01 23:05:00|7880.4|7868.4|7881.1|7869.1|7882|7870|7879.2|7867.2|0
1662073800000|2022-09-01 23:10:00|7881|7869|7880.6|7868.6|7882|7870|7880.6|7868.6|0
1662074100000|2022-09-01 23:15:00|7880.4|7868.4|7879.7|7867.7|7882|7870|7878.8|7866.8|0
1662074400000|2022-09-01 23:20:00|7879.9|7867.9|7881.1|7869.1|7881.3|7869.3|7879.2|7867.2|0
1662074700000|2022-09-01 23:25:00|7881.3|7869.3|7882.4|7870.4|7882.4|7870.4|7880.2|7868.2|0
1662075000000|2022-09-01 23:30:00|7882|7870|7877.9|7865.9|7882.9|7870.9|7877|7865|0
1662075300000|2022-09-01 23:35:00|7878.3|7866.3|7882|7870|7883.3|7871.3|7877.7|7865.7|0
1662075600000|2022-09-01 23:40:00|7882.4|7870.4|7886.5|7874.5|7886.9|7874.9|7881.1|7869.1|0
1662075900000|2022-09-01 23:45:00|7886|7874|7883.8|7871.8|7886.5|7874.5|7882.9|7870.9|0
1662076200000|2022-09-01 23:50:00|7883.5|7871.5|7885.6|7873.6|7886.5|7874.5|7881.5|7869.5|0
1662076500000|2022-09-01 23:55:00|7885.1|7873.1|7886.5|7874.5|7886.9|7874.9|7884.7|7872.7|0
1662076800000|2022-09-02 00:00:00|7886|7874|7882.4|7870.4|7886.5|7874.5|7879.7|7867.7|0
1662077100000|2022-09-02 00:05:00|7882|7870|7886.9|7874.9|7886.9|7874.9|7879.7|7867.7|0
1662077400000|2022-09-02 00:10:00|7886|7874|7883.8|7871.8|7887.4|7875.4|7883.8|7871.8|0
1662077700000|2022-09-02 00:15:00|7883.3|7871.3|7874.4|7862.4|7883.3|7871.3|7867.8|7855.8|0
1662078000000|2022-09-02 00:20:00|7874.3|7862.3|7874.4|7862.4|7878.9|7866.9|7869.9|7857.9|0
1662078300000|2022-09-02 00:25:00|7874.5|7862.5|7878.9|7866.9|7881.1|7869.1|7874.5|7862.5|0
1662078600000|2022-09-02 00:30:00|7881.1|7869.1|7872.2|7860.2|7881.1|7869.1|7872.2|7860.2|0
1662078900000|2022-09-02 00:35:00|7872.3|7860.3|7872.2|7860.2|7874.5|7862.5|7872.2|7860.2|0
1662079200000|2022-09-02 00:40:00|7872.3|7860.3|7874.5|7862.5|7876.7|7864.7|7872.2|7860.2|0
1662079500000|2022-09-02 00:45:00|7872.3|7860.3|7870|7858|7874.5|7862.5|7867.8|7855.8|0
1662079800000|2022-09-02 00:50:00|7867.8|7855.8|7876.7|7864.7|7876.7|7864.7|7867.8|7855.8|0
1662080100000|2022-09-02 00:55:00|7876.6|7864.6|7874.5|7862.5|7878.9|7866.9|7874.4|7862.4|0
1662080400000|2022-09-02 01:00:00|7874.4|7862.4|7878.9|7866.9|7881.1|7869.1|7872.2|7860.2|0
1662080700000|2022-09-02 01:05:00|7881.1|7869.1|7878.8|7866.8|7881.1|7869.1|7876.6|7864.6|0
1662081000000|2022-09-02 01:10:00|7878.9|7866.9|7874.4|7862.4|7881.1|7869.1|7874.3|7862.3|0
1662081300000|2022-09-02 01:15:00|7872.2|7860.2|7874.4|7862.4|7878.9|7866.9|7872.2|7860.2|0
1662081600000|2022-09-02 01:20:00|7874.5|7862.5|7870|7858|7876.7|7864.7|7870|7858|0
1662081900000|2022-09-02 01:25:00|7868.9|7856.9|7872.2|7860.2|7872.2|7860.2|7867.8|7855.8|0
1662082200000|2022-09-02 01:30:00|7874.4|7862.4|7869.9|7857.9|7874.4|7862.4|7867.7|7855.7|0
1662082500000|2022-09-02 01:35:00|7870|7858|7872.2|7860.2|7874.4|7862.4|7865.5|7853.5|0
1662082800000|2022-09-02 01:40:00|7871.1|7859.1|7870|7858|7878.9|7866.9|7870|7858|0
1662083100000|2022-09-02 01:45:00|7872.2|7860.2|7865.5|7853.5|7872.2|7860.2|7865.5|7853.5|0
1662083400000|2022-09-02 01:50:00|7867.7|7855.7|7870|7858|7870|7858|7865.5|7853.5|0
1662083700000|2022-09-02 01:55:00|7871.1|7859.1|7870|7858|7872.2|7860.2|7870|7858|0
1662084000000|2022-09-02 02:00:00|7868.9|7856.9|7867.8|7855.8|7870|7858|7865.5|7853.5|0
1662084300000|2022-09-02 02:05:00|7866.7|7854.7|7861.1|7849.1|7866.7|7854.7|7861.1|7849.1|0
1662084600000|2022-09-02 02:10:00|7863.3|7851.3|7861|7849|7863.3|7851.3|7861|7849|0
1662084900000|2022-09-02 02:15:00|7862.1|7850.1|7861|7849|7863.2|7851.2|7858.8|7846.8|0
1662085200000|2022-09-02 02:20:00|7859.9|7847.9|7861|7849|7863.2|7851.2|7858.7|7846.7|0
1662085500000|2022-09-02 02:25:00|7860.9|7848.9|7858.7|7846.7|7861|7849|7858.7|7846.7|0
1662085800000|2022-09-02 02:30:00|7858.8|7846.8|7861|7849|7862.1|7850.1|7858.7|7846.7|0
1662086100000|2022-09-02 02:35:00|7863.2|7851.2|7863.2|7851.2|7863.2|7851.2|7863.2|7851.2|0
1662086400000|2022-09-02 02:40:00|7865.4|7853.4|7863.2|7851.2|7865.4|7853.4|7861|7849|0
1662086700000|2022-09-02 02:45:00|7865.4|7853.4|7865.5|7853.5|7865.5|7853.5|7865.4|7853.4|0
1662087000000|2022-09-02 02:50:00|7867.7|7855.7|7865.5|7853.5|7867.7|7855.7|7863.3|7851.3|0
1662087300000|2022-09-02 02:55:00|7863.3|7851.3|7863.3|7851.3|7865.5|7853.5|7863.3|7851.3|0
1662087600000|2022-09-02 03:00:00|7864.4|7852.4|7867.8|7855.8|7870|7858|7864.4|7852.4|0
1662087900000|2022-09-02 03:05:00|7870|7858|7874.4|7862.4|7874.4|7862.4|7870|7858|0
1662088200000|2022-09-02 03:10:00|7876.6|7864.6|7874.5|7862.5|7876.6|7864.6|7870|7858|0
1662088500000|2022-09-02 03:15:00|7874.4|7862.4|7872.2|7860.2|7874.5|7862.5|7872.2|7860.2|0
1662088800000|2022-09-02 03:20:00|7871.1|7859.1|7872.2|7860.2|7872.2|7860.2|7869.9|7857.9|0
1662089100000|2022-09-02 03:25:00|7872.1|7860.1|7870|7858|7872.1|7860.1|7869.9|7857.9|0
1662089400000|2022-09-02 03:30:00|7871.1|7859.1|7872.2|7860.2|7874.4|7862.4|7871.1|7859.1|0
1662089700000|2022-09-02 03:35:00|7874.4|7862.4|7874.4|7862.4|7874.4|7862.4|7874.4|7862.4|0
1662090000000|2022-09-02 03:40:00|7872.2|7860.2|7874.4|7862.4|7876.6|7864.6|7872.2|7860.2|0
1662090300000|2022-09-02 03:45:00|7876.6|7864.6|7874.4|7862.4|7876.6|7864.6|7874.4|7862.4|0
1662090600000|2022-09-02 03:50:00|7876.6|7864.6|7876.6|7864.6|7876.6|7864.6|7874.3|7862.3|0
1662090900000|2022-09-02 03:55:00|7874.4|7862.4|7874.4|7862.4|7876.6|7864.6|7874.4|7862.4|0
1662091200000|2022-09-02 04:00:00|7876.6|7864.6|7876.6|7864.6|7876.6|7864.6|7874.4|7862.4|0
1662091500000|2022-09-02 04:05:00|7874.4|7862.4|7876.6|7864.6|7876.6|7864.6|7874.4|7862.4|0
1662091800000|2022-09-02 04:10:00|7874.4|7862.4|7876.6|7864.6|7876.6|7864.6|7874.4|7862.4|0
1662092100000|2022-09-02 04:15:00|7876.7|7864.7|7881.2|7869.2|7881.2|7869.2|7876.7|7864.7|0
1662092400000|2022-09-02 04:20:00|7879|7867|7881.2|7869.2|7883.4|7871.4|7879|7867|0
1662092700000|2022-09-02 04:25:00|7881.3|7869.3|7883.4|7871.4|7883.5|7871.5|7881.3|7869.3|0
1662093000000|2022-09-02 04:30:00|7883.5|7871.5|7883.4|7871.4|7883.5|7871.5|7881.2|7869.2|0
1662093300000|2022-09-02 04:35:00|7883.5|7871.5|7883.4|7871.4|7885.7|7873.7|7883.4|7871.4|0
1662093600000|2022-09-02 04:40:00|7882.3|7870.3|7881.1|7869.1|7883.4|7871.4|7881.1|7869.1|0
1662093900000|2022-09-02 04:45:00|7880|7868|7876.7|7864.7|7881.1|7869.1|7876.7|7864.7|0
1662094200000|2022-09-02 04:50:00|7874.5|7862.5|7881.1|7869.1|7881.2|7869.2|7874.4|7862.4|0
1662094500000|2022-09-02 04:55:00|7881.2|7869.2|7890|7878|7890|7878|7881.1|7869.1|0
1662094800000|2022-09-02 05:00:00|7892.2|7880.2|7889.9|7877.9|7892.2|7880.2|7887.7|7875.7|0
1662095100000|2022-09-02 05:05:00|7887.7|7875.7|7885.4|7873.4|7889.9|7877.9|7885.4|7873.4|0
1662095400000|2022-09-02 05:10:00|7885.5|7873.5|7883.3|7871.3|7885.5|7873.5|7883.2|7871.2|0
1662095700000|2022-09-02 05:15:00|7881.1|7869.1|7876.6|7864.6|7881.1|7869.1|7876.6|7864.6|0
1662096000000|2022-09-02 05:20:00|7877.7|7865.7|7874.3|7862.3|7878.8|7866.8|7874.3|7862.3|0
1662096300000|2022-09-02 05:25:00|7874.4|7862.4|7872.1|7860.1|7874.4|7862.4|7872.1|7860.1|0
1662096600000|2022-09-02 05:30:00|7869.9|7857.9|7867.7|7855.7|7872.1|7860.1|7867.7|7855.7|0
1662096900000|2022-09-02 05:35:00|7867.6|7855.6|7858.8|7846.8|7867.7|7855.7|7858.8|7846.8|0
1662097200000|2022-09-02 05:40:00|7861|7849|7858.8|7846.8|7861|7849|7858.8|7846.8|0
1662097500000|2022-09-02 05:45:00|7858.7|7846.7|7856.8|7844.8|7859.8|7847.8|7856.3|7844.3|0
1662097800000|2022-09-02 05:50:00|7856.9|7844.9|7861.3|7849.3|7861.4|7849.4|7856.9|7844.9|0
1662098100000|2022-09-02 05:55:00|7859.1|7847.1|7856.7|7844.7|7859.1|7847.1|7850.2|7838.2|0
1662098400000|2022-09-02 06:00:00|7854.5|7842.5|7831.2|7826.2|7854.5|7847.2|7828.2|7823.2|74
1662098700000|2022-09-02 06:05:00|7830.7|7825.7|7833.2|7828.2|7835.7|7830.7|7826.7|7821.7|22
1662099000000|2022-09-02 06:10:00|7833.7|7828.7|7843.7|7838.7|7843.7|7838.7|7833.7|7828.7|47
1662099300000|2022-09-02 06:15:00|7843.2|7838.2|7838.7|7833.7|7843.2|7838.2|7836.7|7831.7|38
1662099600000|2022-09-02 06:20:00|7839.7|7834.7|7844.7|7839.7|7844.7|7839.7|7837.7|7832.7|37
1662099900000|2022-09-02 06:25:00|7844.2|7839.2|7848.2|7843.2|7851.2|7846.2|7844.2|7839.2|42
1662100200000|2022-09-02 06:30:00|7847.7|7842.7|7851.7|7846.7|7852.7|7847.7|7847.2|7842.2|27
1662100500000|2022-09-02 06:35:00|7852.2|7847.2|7850.7|7845.7|7855.7|7850.7|7849.2|7844.2|29
1662100800000|2022-09-02 06:40:00|7850.2|7845.2|7847.7|7842.7|7850.2|7845.2|7845.7|7840.7|2
1662101100000|2022-09-02 06:45:00|7848.2|7843.2|7850.7|7845.7|7852.7|7847.7|7848.2|7843.2|0
1662101400000|2022-09-02 06:50:00|7851.2|7846.2|7855.2|7850.2|7858.2|7853.2|7849.7|7844.7|31
1662101700000|2022-09-02 06:55:00|7857.2|7852.2|7852.7|7847.7|7858.7|7853.7|7849.2|7844.2|113
1662102000000|2022-09-02 07:00:00|7848.7|7843.7|7825.2|7820.2|7852.7|7847.7|7822.2|7817.2|655
1662102300000|2022-09-02 07:05:00|7826.2|7821.2|7814.7|7809.7|7835.7|7830.7|7813.7|7808.7|246
1662102600000|2022-09-02 07:10:00|7816.2|7811.2|7805.2|7800.2|7823.2|7818.2|7805.2|7800.2|232
1662102900000|2022-09-02 07:15:00|7805.7|7800.7|7802.2|7797.2|7810.2|7805.2|7799.2|7794.2|223
1662103200000|2022-09-02 07:20:00|7801.2|7796.2|7833.2|7828.2|7834.2|7829.2|7801.2|7796.2|210
1662103500000|2022-09-02 07:25:00|7832.7|7827.7|7831.2|7826.2|7836.2|7831.2|7826.7|7821.7|193
1662103800000|2022-09-02 07:30:00|7831.7|7826.7|7816.2|7811.2|7835.2|7830.2|7814.2|7809.2|180
1662104100000|2022-09-02 07:35:00|7815.7|7810.7|7823.7|7818.7|7827.2|7822.2|7813.2|7808.2|102
1662104400000|2022-09-02 07:40:00|7823.4|7818.4|7814.9|7809.9|7826.9|7821.9|7814.4|7809.4|94
1662104700000|2022-09-02 07:45:00|7815.4|7810.4|7821.9|7816.9|7823.4|7818.4|7812.9|7807.9|66
1662105000000|2022-09-02 07:50:00|7822.4|7817.4|7819.9|7814.9|7828.4|7823.4|7817.4|7812.4|84
1662105300000|2022-09-02 07:55:00|7820.4|7815.4|7815.9|7810.9|7823.4|7818.4|7814.9|7809.9|106
1662105600000|2022-09-02 08:00:00|7816.4|7811.4|7821.9|7816.9|7826.4|7821.4|7815.9|7810.9|71
1662105900000|2022-09-02 08:05:00|7822.4|7817.4|7823.4|7818.4|7825.4|7820.4|7819.9|7814.9|80
1662106200000|2022-09-02 08:10:00|7822.9|7817.9|7812.9|7807.9|7823.4|7818.4|7812.4|7807.4|86
1662106500000|2022-09-02 08:15:00|7813.4|7808.4|7822.9|7817.9|7825.9|7820.9|7812.9|7807.9|75
1662106800000|2022-09-02 08:20:00|7823.4|7818.4|7811.4|7806.4|7824.4|7819.4|7811.4|7806.4|116
1662107100000|2022-09-02 08:25:00|7810.9|7805.9|7814.9|7809.9|7815.9|7810.9|7809.9|7804.9|203
1662107400000|2022-09-02 08:30:00|7814.4|7809.4|7815.9|7810.9|7819.4|7814.4|7813.4|7808.4|75
1662107700000|2022-09-02 08:35:00|7816.4|7811.4|7824.9|7819.9|7827.9|7822.9|7815.9|7810.9|81
1662108000000|2022-09-02 08:40:00|7824.4|7819.4|7827.9|7822.9|7829.9|7824.9|7824.4|7819.4|54
1662108300000|2022-09-02 08:45:00|7828.4|7823.4|7837.4|7832.4|7837.4|7832.4|7824.4|7819.4|61
1662108600000|2022-09-02 08:50:00|7837.9|7832.9|7846.4|7841.4|7846.4|7841.4|7836.4|7831.4|110
1662108900000|2022-09-02 08:55:00|7845.9|7840.9|7845.4|7840.4|7848.4|7843.4|7842.9|7837.9|87
1662109200000|2022-09-02 09:00:00|7845.9|7840.9|7838.4|7833.4|7845.9|7840.9|7836.4|7831.4|72
1662109500000|2022-09-02 09:05:00|7837.9|7832.9|7833.9|7828.9|7840.9|7835.9|7832.9|7827.9|41
1662109800000|2022-09-02 09:10:00|7834.4|7829.4|7833.4|7828.4|7840.4|7835.4|7832.9|7827.9|45
1662110100000|2022-09-02 09:15:00|7832.4|7827.4|7823.4|7818.4|7834.4|7829.4|7822.9|7817.9|91
1662110400000|2022-09-02 09:20:00|7823.9|7818.9|7820.9|7815.9|7827.9|7822.9|7819.9|7814.9|33
1662110700000|2022-09-02 09:25:00|7821.4|7816.4|7823.9|7818.9|7828.9|7823.9|7820.9|7815.9|42
1662111000000|2022-09-02 09:30:00|7824.4|7819.4|7813.4|7808.4|7825.9|7820.9|7812.4|7807.4|81
1662111300000|2022-09-02 09:35:00|7812.9|7807.9|7816.4|7811.4|7816.9|7811.9|7812.4|7807.4|69
1662111600000|2022-09-02 09:40:00|7817.4|7812.4|7809.9|7804.9|7818.4|7813.4|7807.9|7802.9|54
1662111900000|2022-09-02 09:45:00|7810.4|7805.4|7809.9|7804.9|7816.4|7811.4|7809.9|7804.9|41
1662112200000|2022-09-02 09:50:00|7809.4|7804.4|7821.4|7816.4|7821.9|7816.9|7808.9|7803.9|63
1662112500000|2022-09-02 09:55:00|7820.9|7815.9|7821.9|7816.9|7824.4|7819.4|7816.9|7811.9|67
1662112800000|2022-09-02 10:00:00|7821.4|7816.4|7827.9|7822.9|7829.9|7824.9|7820.9|7815.9|48
1662113100000|2022-09-02 10:05:00|7827.4|7822.4|7818.4|7813.4|7828.9|7823.9|7816.4|7811.4|45
1662113400000|2022-09-02 10:10:00|7818.9|7813.9|7821.9|7816.9|7823.4|7818.4|7812.9|7807.9|46
1662113700000|2022-09-02 10:15:00|7822.4|7817.4|7820.9|7815.9|7823.4|7818.4|7815.9|7810.9|72
1662114000000|2022-09-02 10:20:00|7821.4|7816.4|7817.9|7812.9|7823.4|7818.4|7817.4|7812.4|46
1662114300000|2022-09-02 10:25:00|7818.4|7813.4|7817.9|7812.9|7818.9|7813.9|7815.9|7810.9|24
1662114600000|2022-09-02 10:30:00|7817.4|7812.4|7810.4|7805.4|7817.4|7812.4|7806.4|7801.4|62
1662114900000|2022-09-02 10:35:00|7810.9|7805.9|7814.4|7809.4|7816.9|7811.9|7809.4|7804.4|58
1662115200000|2022-09-02 10:40:00|7815.4|7810.4|7809.9|7804.9|7817.9|7812.9|7809.4|7804.4|42
1662115500000|2022-09-02 10:45:00|7809.4|7804.4|7812.9|7807.9|7813.9|7808.9|7807.4|7802.4|38
1662115800000|2022-09-02 10:50:00|7812.4|7807.4|7814.9|7809.9|7816.9|7811.9|7808.9|7803.9|95
1662116100000|2022-09-02 10:55:00|7815.4|7810.4|7818.4|7813.4|7821.4|7816.4|7814.4|7809.4|52
1662116400000|2022-09-02 11:00:00|7817.9|7812.9|7815.4|7810.4|7821.4|7816.4|7813.9|7808.9|102
1662116700000|2022-09-02 11:05:00|7814.9|7809.9|7812.9|7807.9|7815.9|7810.9|7811.4|7806.4|31
1662117000000|2022-09-02 11:10:00|7813.4|7808.4|7805.4|7800.4|7814.9|7809.9|7798.4|7793.4|207
1662117300000|2022-09-02 11:15:00|7806.9|7801.9|7814.4|7809.4|7815.9|7810.9|7805.9|7800.9|66
1662117600000|2022-09-02 11:20:00|7814.9|7809.9|7813.4|7808.4|7815.9|7810.9|7810.4|7805.4|34
1662117900000|2022-09-02 11:25:00|7813.9|7808.9|7810.9|7805.9|7817.4|7812.4|7810.4|7805.4|67
1662118200000|2022-09-02 11:30:00|7810.4|7805.4|7812.9|7807.9|7814.9|7809.9|7809.4|7804.4|86
1662118500000|2022-09-02 11:35:00|7812.4|7807.4|7811.4|7806.4|7813.9|7808.9|7810.4|7805.4|57
1662118800000|2022-09-02 11:40:00|7812.1|7807.1|7817.1|7812.1|7817.1|7812.1|7811.1|7806.1|41
1662119100000|2022-09-02 11:45:00|7816.6|7811.6|7822.6|7817.6|7823.6|7818.6|7816.6|7811.6|90
1662119400000|2022-09-02 11:50:00|7823.1|7818.1|7827.6|7822.6|7828.1|7823.1|7822.1|7817.1|24
1662119700000|2022-09-02 11:55:00|7828.1|7823.1|7821.6|7816.6|7828.6|7823.6|7820.1|7815.1|34
1662120000000|2022-09-02 12:00:00|7822.1|7817.1|7818.1|7813.1|7825.6|7820.6|7817.6|7812.6|28
1662120300000|2022-09-02 12:05:00|7817.6|7812.6|7825.6|7820.6|7828.6|7823.6|7817.6|7812.6|41
1662120600000|2022-09-02 12:10:00|7825.1|7820.1|7823.1|7818.1|7827.1|7822.1|7821.6|7816.6|37
1662120900000|2022-09-02 12:15:00|7823.6|7818.6|7821.6|7816.6|7824.6|7819.6|7817.1|7812.1|61
1662121200000|2022-09-02 12:20:00|7822.1|7817.1|7825.1|7820.1|7827.1|7822.1|7820.6|7815.6|45
1662121500000|2022-09-02 12:25:00|7824.6|7819.6|7820.1|7815.1|7826.6|7821.6|7816.6|7811.6|95
1662121800000|2022-09-02 12:30:00|7820.6|7815.6|7845.6|7840.6|7851.1|7846.1|7813.6|7808.6|445
1662122100000|2022-09-02 12:35:00|7846.1|7841.1|7860.6|7855.6|7865.1|7860.1|7840.6|7835.6|402
1662122400000|2022-09-02 12:40:00|7860.1|7855.1|7842.6|7837.6|7866.1|7861.1|7842.1|7837.1|215
1662122700000|2022-09-02 12:45:00|7843.1|7838.1|7852.1|7847.1|7853.1|7848.1|7831.1|7826.1|198
1662123000000|2022-09-02 12:50:00|7851.6|7846.6|7859.6|7854.6|7860.6|7855.6|7851.6|7846.6|82
1662123300000|2022-09-02 12:55:00|7859.1|7854.1|7863.6|7858.6|7865.6|7860.6|7858.6|7853.6|63
1662123600000|2022-09-02 13:00:00|7864.6|7859.6|7865.6|7860.6|7867.6|7862.6|7858.1|7853.1|88
1662123900000|2022-09-02 13:05:00|7866.1|7861.1|7869.6|7864.6|7870.6|7865.6|7863.6|7858.6|158
1662124200000|2022-09-02 13:10:00|7869.1|7864.1|7867.1|7862.1|7873.6|7868.6|7866.1|7861.1|117
1662124500000|2022-09-02 13:15:00|7867.6|7862.6|7883.1|7878.1|7883.6|7878.6|7867.6|7862.6|90
1662124800000|2022-09-02 13:20:00|7882.6|7877.6|7879.6|7874.6|7886.1|7881.1|7878.6|7873.6|71
1662125100000|2022-09-02 13:25:00|7880.1|7875.1|7885.1|7880.1|7886.6|7881.6|7878.6|7873.6|68
1662125400000|2022-09-02 13:30:00|7884.6|7879.6|7871.1|7866.1|7885.1|7880.1|7871.1|7866.1|402
1662125700000|2022-09-02 13:35:00|7871.6|7866.6|7878.1|7873.1|7881.6|7876.6|7870.1|7865.1|153
1662126000000|2022-09-02 13:40:00|7877.6|7872.6|7869.6|7864.6|7878.6|7873.6|7863.6|7858.6|106
1662126300000|2022-09-02 13:45:00|7869.1|7864.1|7886.6|7881.6|7891.1|7886.1|7869.1|7864.1|216
1662126600000|2022-09-02 13:50:00|7887.6|7882.6|7885.6|7880.6|7897.1|7892.1|7882.6|7877.6|91
1662126900000|2022-09-02 13:55:00|7885.1|7880.1|7888.6|7883.6|7893.6|7888.6|7884.6|7879.6|95
1662127200000|2022-09-02 14:00:00|7889.1|7884.1|7890.1|7885.1|7893.1|7888.1|7882.1|7877.1|94
1662127500000|2022-09-02 14:05:00|7890.6|7885.6|7900.1|7895.1|7903.1|7898.1|7889.6|7884.6|110
1662127800000|2022-09-02 14:10:00|7898.8|7893.8|7914.3|7909.3|7918.3|7913.3|7898.8|7893.8|228
1662128100000|2022-09-02 14:15:00|7915.3|7910.3|7913.3|7908.3|7918.8|7913.8|7910.8|7905.8|388
1662128400000|2022-09-02 14:20:00|7913.8|7908.8|7914.3|7909.3|7916.8|7911.8|7909.8|7904.8|423
1662128700000|2022-09-02 14:25:00|7913.8|7908.8|7923.3|7918.3|7923.3|7918.3|7913.8|7908.8|70
1662129000000|2022-09-02 14:30:00|7922.8|7917.8|7927.3|7922.3|7927.8|7922.8|7921.3|7916.3|111
1662129300000|2022-09-02 14:35:00|7927.8|7922.8|7933.8|7928.8|7937.8|7932.8|7926.3|7921.3|109
1662129600000|2022-09-02 14:40:00|7934.8|7929.8|7937.3|7932.3|7939.8|7934.8|7932.8|7927.8|112
1662129900000|2022-09-02 14:45:00|7936.8|7931.8|7934.8|7929.8|7941.8|7936.8|7934.8|7929.8|81
1662130200000|2022-09-02 14:50:00|7935.3|7930.3|7938.8|7933.8|7941.3|7936.3|7935.3|7930.3|145
1662130500000|2022-09-02 14:55:00|7939.3|7934.3|7940.8|7935.8|7941.3|7936.3|7932.8|7927.8|115
1662130800000|2022-09-02 15:00:00|7941.8|7936.8|7946.3|7941.3|7946.8|7941.8|7939.8|7934.8|158
1662131100000|2022-09-02 15:05:00|7945.8|7940.8|7937.3|7932.3|7946.3|7941.3|7935.3|7930.3|152
1662131400000|2022-09-02 15:10:00|7937.8|7932.8|7937.3|7932.3|7940.8|7935.8|7933.3|7928.3|115
1662131700000|2022-09-02 15:15:00|7938.3|7933.3|7941.3|7936.3|7941.3|7936.3|7936.3|7931.3|111
1662132000000|2022-09-02 15:20:00|7942.3|7937.3|7941.3|7936.3|7945.8|7940.8|7940.3|7935.3|145
1662132300000|2022-09-02 15:25:00|7940.8|7935.8|7936.3|7931.3|7942.8|7937.8|7935.8|7930.8|282
1662132600000|2022-09-02 15:30:00|7937.3|7930.3|7939.3|7933.3|7947.3|7941.3|7937.3|7930.3|753
1662132900000|2022-09-02 15:35:00|7938.3|7932.3|7941.3|7934.3|7943.3|7936.3|7934.3|7928.3|247
1662133200000|2022-09-02 15:40:00|7940.3|7935.3|7930.3|7923.3|7940.3|7935.3|7927.3|7921.3|100
1662133500000|2022-09-02 15:45:00|7932.3|7924.3|7944.3|7937.3|7946.3|7939.3|7932.3|7924.3|98
1662133800000|2022-09-02 15:50:00|7943.3|7936.3|7943.3|7936.3|7945.3|7939.3|7942.3|7935.3|104
1662134100000|2022-09-02 15:55:00|7944.3|7937.3|7941.3|7934.3|7944.3|7938.3|7941.3|7934.3|14
1662134400000|2022-09-02 16:00:00|7942.3|7935.3|7937.3|7931.3|7942.3|7936.3|7935.3|7929.3|37
1662134700000|2022-09-02 16:05:00|7936.3|7930.3|7936.3|7929.3|7937.3|7930.3|7934.3|7928.3|12
1662135000000|2022-09-02 16:10:00|7935.3|7928.3|7936.3|7929.3|7938.3|7932.3|7932.3|7926.3|39
1662135300000|2022-09-02 16:15:00|7935.3|7928.3|7928.3|7921.3|7935.3|7928.3|7927.3|7921.3|24
1662135600000|2022-09-02 16:20:00|7927.3|7922.3|7905.3|7898.3|7928.3|7922.3|7893.3|7887.3|185
1662135900000|2022-09-02 16:25:00|7904.3|7897.3|7893.3|7886.3|7906.3|7899.3|7891.3|7884.3|40
1662136200000|2022-09-02 16:30:00|7892.3|7885.3|7885.3|7878.3|7901.3|7894.3|7880.3|7873.3|87
1662136500000|2022-09-02 16:35:00|7884.3|7877.3|7873.3|7867.3|7884.3|7878.3|7862.3|7856.3|158
1662136800000|2022-09-02 16:40:00|7872.3|7866.3|7853.3|7846.3|7875.3|7869.3|7853.3|7846.3|114
1662137100000|2022-09-02 16:45:00|7852.3|7845.3|7849.3|7842.3|7862.3|7854.3|7849.3|7842.3|77
1662137400000|2022-09-02 16:50:00|7850.3|7841.3|7850.3|7844.3|7851.3|7844.3|7839.3|7832.3|50
1662137700000|2022-09-02 16:55:00|7851.3|7843.3|7845.3|7837.3|7856.3|7849.3|7840.3|7833.3|54
1662138000000|2022-09-02 17:00:00|7843.3|7835.3|7824.3|7817.3|7843.3|7835.3|7813.3|7806.3|104
1662138300000|2022-09-02 17:05:00|7826.3|7818.3|7811.3|7804.3|7830.3|7822.3|7807.3|7800.3|58
1662138600000|2022-09-02 17:10:00|7812.3|7803.3|7819.3|7811.3|7821.3|7813.3|7805.3|7798.3|26
1662138900000|2022-09-02 17:15:00|7818.3|7810.3|7818.3|7810.3|7823.3|7816.3|7802.3|7795.3|76
1662139200000|2022-09-02 17:20:00|7817.3|7808.3|7794.3|7786.3|7817.3|7808.3|7791.3|7785.3|63
1662139500000|2022-09-02 17:25:00|7792.3|7787.3|7795.3|7787.3|7795.3|7787.3|7789.3|7779.3|21
1662139800000|2022-09-02 17:30:00|7796.3|7788.3|7794.3|7785.3|7798.3|7791.3|7788.3|7781.3|18
1662140100000|2022-09-02 17:35:00|7792.3|7784.3|7795.3|7786.3|7798.3|7791.3|7787.3|7780.3|8
1662140400000|2022-09-02 17:40:00|7794.3|7784.3|7801.3|7794.3|7803.3|7795.3|7792.3|7784.3|19
1662140700000|2022-09-02 17:45:00|7802.3|7795.3|7782.3|7775.3|7804.3|7797.3|7781.3|7774.3|36
1662141000000|2022-09-02 17:50:00|7781.3|7773.3|7780.3|7771.3|7784.3|7775.3|7773.3|7765.3|38
1662141300000|2022-09-02 17:55:00|7779.3|7769.3|7776.1|7764.1|7781.3|7772.3|7773.3|7764.1|21
1662141600000|2022-09-02 18:00:00|7776.2|7764.2|7795|7783|7795.1|7783.1|7776.2|7764.2|0
1662141900000|2022-09-02 18:05:00|7795.1|7783.1|7799.6|7787.6|7799.7|7787.7|7786|7774|0
1662142200000|2022-09-02 18:10:00|7799.5|7787.5|7793.8|7781.8|7799.7|7787.7|7792.7|7780.7|0
1662142500000|2022-09-02 18:15:00|7792.7|7780.7|7792.7|7780.7|7799.5|7787.5|7790.5|7778.5|0
1662142800000|2022-09-02 18:20:00|7792.8|7780.8|7797.2|7785.2|7799.5|7787.5|7790.4|7778.4|0
1662143100000|2022-09-02 18:25:00|7797.1|7785.1|7813.5|7801.5|7813.5|7801.5|7797.1|7785.1|0
1662143400000|2022-09-02 18:30:00|7813.4|7801.4|7800|7788|7813.4|7801.4|7797.7|7785.7|0
1662143700000|2022-09-02 18:35:00|7799.9|7787.9|7817.8|7805.8|7820.1|7808.1|7799.9|7787.9|0
1662144000000|2022-09-02 18:40:00|7817.9|7805.9|7815.7|7803.7|7820.1|7808.1|7808.8|7796.8|0
1662144300000|2022-09-02 18:45:00|7813.5|7801.5|7804.5|7792.5|7815.8|7803.8|7802.3|7790.3|0
1662144600000|2022-09-02 18:50:00|7804.6|7792.6|7793.4|7781.4|7804.6|7792.6|7793.4|7781.4|0
1662144900000|2022-09-02 18:55:00|7792.3|7780.3|7788.7|7776.7|7793.4|7781.4|7786.5|7774.5|0
1662145200000|2022-09-02 19:00:00|7786.5|7774.5|7795.8|7783.8|7802.6|7790.6|7786.4|7774.4|0
1662145500000|2022-09-02 19:05:00|7795.9|7783.9|7791.4|7779.4|7800.5|7788.5|7791.4|7779.4|0
1662145800000|2022-09-02 19:10:00|7791.5|7779.5|7791.3|7779.3|7793.8|7781.8|7786.8|7774.8|0
1662146100000|2022-09-02 19:15:00|7793.5|7781.5|7793.5|7781.5|7798.1|7786.1|7786.8|7774.8|0
1662146400000|2022-09-02 19:20:00|7795.6|7783.6|7781.9|7769.9|7802.5|7790.5|7779.6|7767.6|0
1662146700000|2022-09-02 19:25:00|7782|7770|7786.6|7774.6|7788.9|7776.9|7779.7|7767.7|0
1662147000000|2022-09-02 19:30:00|7786.5|7774.5|7779.4|7767.4|7788.7|7776.7|7779.4|7767.4|0
1662147300000|2022-09-02 19:35:00|7779.3|7767.3|7772.4|7760.4|7779.4|7767.4|7765.6|7753.6|0
1662147600000|2022-09-02 19:40:00|7772.3|7760.3|7763.4|7751.4|7772.3|7760.3|7763.4|7751.4|0
1662147900000|2022-09-02 19:45:00|7763.3|7751.3|7779.1|7767.1|7781.3|7769.3|7763.3|7751.3|0
1662148200000|2022-09-02 19:50:00|7779.3|7767.3|7786.1|7774.1|7794.5|7782.5|7774.9|7762.9|0
1662148500000|2022-09-02 19:55:00|7786.2|7774.2|7797.2|7785.2|7797.3|7785.3|7781.7|7769.7|0
1662148800000|2022-09-02 20:00:00|7794.6|7782.6|7800|7788|7802.3|7790.3|7791.9|7779.9|0
1662149100000|2022-09-02 20:05:00|7799.6|7787.6|7800.5|7788.5|7803.7|7791.7|7799.6|7787.6|0
1662149400000|2022-09-02 20:10:00|7801|7789|7800.9|7788.9|7804.1|7792.1|7800|7788|0
1662149700000|2022-09-02 20:15:00|7801.4|7789.4|7803.2|7791.2|7803.6|7791.6|7801.4|7789.4|0
1662150000000|2022-09-02 20:20:00|7803.1|7791.1|7805|7793|7805.2|7793.2|7801.8|7789.8|0
1662150300000|2022-09-02 20:25:00|7804.5|7792.5|7804.5|7792.5|7805|7793|7803.2|7791.2|0
1662150600000|2022-09-02 20:30:00|7805|7793|7805.3|7793.3|7805.7|7793.7|7804.1|7792.1|0
1662150900000|2022-09-02 20:35:00|7805.2|7793.2|7807.1|7795.1|7807.5|7795.5|7805|7793|0
1662151200000|2022-09-02 20:40:00|7807.5|7795.5|7807.1|7795.1|7807.5|7795.5|7804.6|7792.6|0
1662151500000|2022-09-02 20:45:00|7807.7|7795.7|7807.1|7795.1|7809.3|7797.3|7805.7|7793.7|0
1662151800000|2022-09-02 20:50:00|7807.3|7795.3|7805.3|7793.3|7808.9|7796.9|7804.6|7792.6|0
1662152100000|2022-09-02 20:55:00|7805.2|7793.2|7807.4|7795.4|7808.1|7796.1|7805|7793|0
1662152400000|2022-09-02 21:00:00|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|7807.1|7795.1|0
1662328800000|2022-09-04 22:00:00|7786.6|7774.6|7791.4|7779.4|7793.6|7781.6|7783.9|7771.9|0
1662329100000|2022-09-04 22:05:00|7790.5|7778.5|7775.1|7763.1|7790.5|7778.5|7775.1|7763.1|0
1662329400000|2022-09-04 22:10:00|7774.4|7762.4|7777.1|7765.1|7778.9|7766.9|7773.5|7761.5|0
1662329700000|2022-09-04 22:15:00|7776.9|7764.9|7769.5|7757.5|7776.9|7764.9|7764.1|7752.1|0
1662330000000|2022-09-04 22:20:00|7769.3|7757.3|7771.1|7759.1|7773.5|7761.5|7767|7755|0
1662330300000|2022-09-04 22:25:00|7771.5|7759.5|7772|7760|7772.5|7760.5|7769.9|7757.9|0
1662330600000|2022-09-04 22:30:00|7772.2|7760.2|7773.1|7761.1|7776.3|7764.3|7770.9|7758.9|0
1662330900000|2022-09-04 22:35:00|7773.4|7761.4|7775|7763|7775.6|7763.6|7772.5|7760.5|0
1662331200000|2022-09-04 22:40:00|7775.6|7763.6|7774.9|7762.9|7775.8|7763.8|7772.2|7760.2|0
1662331500000|2022-09-04 22:45:00|7775.1|7763.1|7770.9|7758.9|7775.1|7763.1|7770.4|7758.4|0
1662331800000|2022-09-04 22:50:00|7770.4|7758.4|7774.2|7762.2|7774.2|7762.2|7770.2|7758.2|0
1662332100000|2022-09-04 22:55:00|7774|7762|7773.3|7761.3|7775.8|7763.8|7772.2|7760.2|0
1662332400000|2022-09-04 23:00:00|7772.9|7760.9|7776.3|7764.3|7778.7|7766.7|7772.7|7760.7|0
1662332700000|2022-09-04 23:05:00|7776.7|7764.7|7776.3|7764.3|7778.8|7766.8|7776.1|7764.1|0
1662333000000|2022-09-04 23:10:00|7776.8|7764.8|7778.3|7766.3|7779.2|7767.2|7775.9|7763.9|0
1662333300000|2022-09-04 23:15:00|7777.7|7765.7|7781.3|7769.3|7782.2|7770.2|7776.3|7764.3|0
1662333600000|2022-09-04 23:20:00|7781.7|7769.7|7788.6|7776.6|7788.7|7776.7|7781.5|7769.5|0
1662333900000|2022-09-04 23:25:00|7788.2|7776.2|7792|7780|7794.5|7782.5|7787.5|7775.5|0
1662334200000|2022-09-04 23:30:00|7792.4|7780.4|7791.1|7779.1|7794|7782|7789.1|7777.1|0
1662334500000|2022-09-04 23:35:00|7790.9|7778.9|7791.1|7779.1|7793.6|7781.6|7788.6|7776.6|0
1662334800000|2022-09-04 23:40:00|7791.3|7779.3|7792|7780|7792.4|7780.4|7789.5|7777.5|0
1662335100000|2022-09-04 23:45:00|7791.8|7779.8|7792.4|7780.4|7793.8|7781.8|7790|7778|0
1662335400000|2022-09-04 23:50:00|7792.2|7780.2|7795.9|7783.9|7801.9|7789.9|7792|7780|0
1662335700000|2022-09-04 23:55:00|7796.1|7784.1|7798.3|7786.3|7799.9|7787.9|7794.8|7782.8|0
1662336000000|2022-09-05 00:00:00|7797.7|7785.7|7805.8|7793.8|7810.3|7798.3|7796.8|7784.8|0
1662336300000|2022-09-05 00:05:00|7805.9|7793.9|7806.7|7794.7|7810.3|7798.3|7803.7|7791.7|0
1662336600000|2022-09-05 00:10:00|7806.8|7794.8|7813.4|7801.4|7813.9|7801.9|7804|7792|0
1662336900000|2022-09-05 00:15:00|7817.5|7805.5|7767.1|7755.1|7817.5|7805.5|7762.7|7750.7|0
1662337200000|2022-09-05 00:20:00|7764.9|7752.9|7749.5|7737.5|7764.9|7752.9|7745.1|7733.1|0
1662337500000|2022-09-05 00:25:00|7750.6|7738.6|7729.5|7717.5|7751.7|7739.7|7722.9|7710.9|0
1662337800000|2022-09-05 00:30:00|7750.5|7738.5|7748.2|7736.2|7750.5|7738.5|7745.9|7733.9|0
1662338100000|2022-09-05 00:35:00|7748.1|7736.1|7737.1|7725.1|7748.2|7736.2|7734.9|7722.9|0
1662338400000|2022-09-05 00:40:00|7734.9|7722.9|7734.8|7722.8|7739.2|7727.2|7732.6|7720.6|0
1662338700000|2022-09-05 00:45:00|7737|7725|7739.3|7727.3|7746|7734|7734.8|7722.8|0
1662339000000|2022-09-05 00:50:00|7739.4|7727.4|7737|7725|7741.6|7729.6|7732.6|7720.6|0
1662339300000|2022-09-05 00:55:00|7737.1|7725.1|7745.9|7733.9|7748.1|7736.1|7737.1|7725.1|0
1662339600000|2022-09-05 01:00:00|7744.8|7732.8|7748.2|7736.2|7754.8|7742.8|7744.8|7732.8|0
1662339900000|2022-09-05 01:05:00|7749.3|7737.3|7750.5|7738.5|7752.7|7740.7|7748.1|7736.1|0
1662340200000|2022-09-05 01:10:00|7750.4|7738.4|7757.2|7745.2|7757.2|7745.2|7748.2|7736.2|0
1662340500000|2022-09-05 01:15:00|7755|7743|7752.7|7740.7|7757.2|7745.2|7752.7|7740.7|0
1662340800000|2022-09-05 01:20:00|7750.6|7738.6|7748.1|7736.1|7755|7743|7748.1|7736.1|0
1662341100000|2022-09-05 01:25:00|7748.2|7736.2|7750.4|7738.4|7752.6|7740.6|7746|7734|0
1662341400000|2022-09-05 01:30:00|7748.2|7736.2|7754.9|7742.9|7757.1|7745.1|7745.9|7733.9|0
1662341700000|2022-09-05 01:35:00|7757.1|7745.1|7750.4|7738.4|7757.1|7745.1|7748.2|7736.2|0
1662342000000|2022-09-05 01:40:00|7748.2|7736.2|7741.5|7729.5|7748.2|7736.2|7739.2|7727.2|0
1662342300000|2022-09-05 01:45:00|7741.4|7729.4|7748.1|7736.1|7750.3|7738.3|7741.4|7729.4|0
1662342600000|2022-09-05 01:50:00|7748|7736|7745.7|7733.7|7750.3|7738.3|7745.7|7733.7|0
1662342900000|2022-09-05 01:55:00|7747.9|7735.9|7750.2|7738.2|7756.8|7744.8|7746.8|7734.8|0
1662343200000|2022-09-05 02:00:00|7752.3|7740.3|7750.2|7738.2|7754.6|7742.6|7750.1|7738.1|0
1662343500000|2022-09-05 02:05:00|7748|7736|7743.6|7731.6|7750.2|7738.2|7743.6|7731.6|0
1662343800000|2022-09-05 02:10:00|7743.4|7731.4|7756.7|7744.7|7756.7|7744.7|7743.4|7731.4|0
1662344100000|2022-09-05 02:15:00|7754.5|7742.5|7752.3|7740.3|7756.7|7744.7|7750.1|7738.1|0
1662344400000|2022-09-05 02:20:00|7752.4|7740.4|7743.4|7731.4|7754.6|7742.6|7743.3|7731.3|0
1662344700000|2022-09-05 02:25:00|7743.3|7731.3|7745.6|7733.6|7747.8|7735.8|7741.1|7729.1|0
1662345000000|2022-09-05 02:30:00|7746.7|7734.7|7743.3|7731.3|7747.9|7735.9|7742.3|7730.3|0
1662345300000|2022-09-05 02:35:00|7743.4|7731.4|7741.1|7729.1|7745.6|7733.6|7737.8|7725.8|0
1662345600000|2022-09-05 02:40:00|7741.2|7729.2|7745.6|7733.6|7747.8|7735.8|7741.1|7729.1|0
1662345900000|2022-09-05 02:45:00|7747.8|7735.8|7747.9|7735.9|7752.3|7740.3|7747.8|7735.8|0
1662346200000|2022-09-05 02:50:00|7746.8|7734.8|7750.1|7738.1|7752.3|7740.3|7745.6|7733.6|0
1662346500000|2022-09-05 02:55:00|7752.3|7740.3|7752.3|7740.3|7752.3|7740.3|7747.9|7735.9|0
1662346800000|2022-09-05 03:00:00|7750.1|7738.1|7743.5|7731.5|7750.1|7738.1|7743.4|7731.4|0
1662347100000|2022-09-05 03:05:00|7745.7|7733.7|7741.3|7729.3|7745.7|7733.7|7736.8|7724.8|0
1662347400000|2022-09-05 03:10:00|7741.2|7729.2|7741.4|7729.4|7744.6|7732.6|7738|7726|0
1662347700000|2022-09-05 03:15:00|7741.5|7729.5|7746|7734|7748.2|7736.2|7741.5|7729.5|0
1662348000000|2022-09-05 03:20:00|7747.1|7735.1|7746|7734|7748.2|7736.2|7746|7734|0
1662348300000|2022-09-05 03:25:00|7743.8|7731.8|7743.8|7731.8|7746|7734|7743.8|7731.8|0
1662348600000|2022-09-05 03:30:00|7743.9|7731.9|7748.3|7736.3|7750.6|7738.6|7743.9|7731.9|0
1662348900000|2022-09-05 03:35:00|7746.1|7734.1|7753|7741|7753|7741|7746.1|7734.1|0
1662349200000|2022-09-05 03:40:00|7751.9|7739.9|7753|7741|7753|7741|7750.8|7738.8|0
1662349500000|2022-09-05 03:45:00|7753.1|7741.1|7753.3|7741.3|7759.9|7747.9|7753|7741|0
1662349800000|2022-09-05 03:50:00|7754.7|7742.7|7756.9|7744.9|7756.9|7744.9|7754.6|7742.6|0
1662350100000|2022-09-05 03:55:00|7759.1|7747.1|7756.9|7744.9|7759.1|7747.1|7756.9|7744.9|0
1662350400000|2022-09-05 04:00:00|7759.1|7747.1|7756.9|7744.9|7759.1|7747.1|7752.5|7740.5|0
1662350700000|2022-09-05 04:05:00|7754.7|7742.7|7751.3|7739.3|7755.2|7743.2|7749.1|7737.1|0
1662351000000|2022-09-05 04:10:00|7752.4|7740.4|7751.4|7739.4|7755.8|7743.8|7751.4|7739.4|0
1662351300000|2022-09-05 04:15:00|7750.3|7738.3|7743.1|7731.1|7750.3|7738.3|7743|7731|0
1662351600000|2022-09-05 04:20:00|7743|7731|7752|7740|7752|7740|7743|7731|0
1662351900000|2022-09-05 04:25:00|7749.8|7737.8|7754.2|7742.2|7754.2|7742.2|7749.8|7737.8|0
1662352200000|2022-09-05 04:30:00|7754.1|7742.1|7760.7|7748.7|7760.8|7748.8|7752|7740|0
1662352500000|2022-09-05 04:35:00|7758.5|7746.5|7758.5|7746.5|7758.5|7746.5|7758.5|7746.5|0
1662352800000|2022-09-05 04:40:00|7756.3|7744.3|7758.4|7746.4|7760.6|7748.6|7756.2|7744.2|0
1662353100000|2022-09-05 04:45:00|7760.6|7748.6|7754|7742|7760.6|7748.6|7754|7742|0
1662353400000|2022-09-05 04:50:00|7753.9|7741.9|7753.9|7741.9|7756.1|7744.1|7751.7|7739.7|0
1662353700000|2022-09-05 04:55:00|7754|7742|7756.2|7744.2|7756.2|7744.2|7753.9|7741.9|0
1662354000000|2022-09-05 05:00:00|7756.1|7744.1|7753.9|7741.9|7756.2|7744.2|7749.5|7737.5|0
1662354300000|2022-09-05 05:05:00|7751.7|7739.7|7742.8|7730.8|7751.7|7739.7|7740.5|7728.5|0
1662354600000|2022-09-05 05:10:00|7744.9|7732.9|7747.2|7735.2|7749.4|7737.4|7744.9|7732.9|0
1662354900000|2022-09-05 05:15:00|7746.2|7734.2|7745|7733|7748.4|7736.4|7743.9|7731.9|0
1662355200000|2022-09-05 05:20:00|7743.9|7731.9|7743.9|7731.9|7746.1|7734.1|7741.7|7729.7|0
1662355500000|2022-09-05 05:25:00|7741.7|7729.7|7741.7|7729.7|7746.1|7734.1|7741.7|7729.7|0
1662355800000|2022-09-05 05:30:00|7743.9|7731.9|7744.9|7732.9|7746.1|7734.1|7741.6|7729.6|0
1662356100000|2022-09-05 05:35:00|7743.9|7731.9|7744|7732|7748.3|7736.3|7743.8|7731.8|0
1662356400000|2022-09-05 05:40:00|7746.2|7734.2|7746.2|7734.2|7746.2|7734.2|7742.8|7730.8|0
1662356700000|2022-09-05 05:45:00|7746.1|7734.1|7748.3|7736.3|7748.3|7736.3|7743.9|7731.9|0
1662357000000|2022-09-05 05:50:00|7750.5|7738.5|7750.3|7738.3|7752.8|7740.8|7748.3|7736.3|0
1662357300000|2022-09-05 05:55:00|7748.1|7736.1|7738.5|7726.5|7748.1|7736.1|7733.3|7721.3|0
1662357600000|2022-09-05 06:00:00|7736.3|7724.3|7775.3|7770.3|7775.3|7770.3|7736.2|7724.2|96
1662357900000|2022-09-05 06:05:00|7776.3|7771.3|7782.3|7777.3|7787.3|7782.3|7776.3|7771.3|46
1662358200000|2022-09-05 06:10:00|7781.8|7776.8|7787.8|7782.8|7789.8|7784.8|7780.8|7775.8|29
1662358500000|2022-09-05 06:15:00|7786.8|7781.8|7803.3|7798.3|7803.3|7798.3|7786.8|7781.8|55
1662358800000|2022-09-05 06:20:00|7804.3|7799.3|7792.3|7787.3|7805.8|7800.8|7791.8|7786.8|61
1662359100000|2022-09-05 06:25:00|7791.8|7786.8|7794.3|7789.3|7795.3|7790.3|7789.3|7784.3|37
1662359400000|2022-09-05 06:30:00|7794.8|7789.8|7801.3|7796.3|7801.8|7796.8|7794.3|7789.3|37
1662359700000|2022-09-05 06:35:00|7800.8|7795.8|7794.8|7789.8|7805.3|7800.3|7794.8|7789.8|86
1662360000000|2022-09-05 06:40:00|7795.8|7790.8|7789.8|7784.8|7798.3|7793.3|7786.8|7781.8|32
1662360300000|2022-09-05 06:45:00|7789.3|7784.3|7806.3|7801.3|7806.3|7801.3|7786.3|7781.3|47
1662360600000|2022-09-05 06:50:00|7806.8|7801.8|7806.8|7801.8|7816.8|7811.8|7804.8|7799.8|65
1662360900000|2022-09-05 06:55:00|7807.3|7802.3|7801.8|7796.8|7810.8|7805.8|7797.8|7792.8|69
1662361200000|2022-09-05 07:00:00|7802.3|7797.3|7793.3|7788.3|7817.3|7812.3|7792.8|7787.8|583
1662361500000|2022-09-05 07:05:00|7792.3|7787.3|7773.8|7768.8|7792.3|7787.3|7773.8|7768.8|423
1662361800000|2022-09-05 07:10:00|7773.3|7768.3|7783.8|7778.8|7789.3|7784.3|7766.8|7761.8|312
1662362100000|2022-09-05 07:15:00|7785.8|7780.8|7793.3|7788.3|7802.3|7797.3|7781.3|7776.3|189
1662362400000|2022-09-05 07:20:00|7793.8|7788.8|7779.8|7774.8|7797.3|7792.3|7777.3|7772.3|121
1662362700000|2022-09-05 07:25:00|7779.3|7774.3|7783.8|7778.8|7784.3|7779.3|7768.8|7763.8|91
1662363000000|2022-09-05 07:30:00|7784.3|7779.3|7800.3|7795.3|7801.8|7796.8|7784.3|7779.3|121
1662363300000|2022-09-05 07:35:00|7800.8|7795.8|7789.3|7784.3|7804.8|7799.8|7787.8|7782.8|165
1662363600000|2022-09-05 07:40:00|7789.7|7784.7|7781.7|7776.7|7791.7|7786.7|7780.7|7775.7|62
1662363900000|2022-09-05 07:45:00|7781.2|7776.2|7773.7|7768.7|7783.7|7778.7|7773.7|7768.7|118
1662364200000|2022-09-05 07:50:00|7773.2|7768.2|7779.2|7774.2|7779.2|7774.2|7765.2|7760.2|158
1662364500000|2022-09-05 07:55:00|7778.7|7773.7|7783.2|7778.2|7784.2|7779.2|7777.2|7772.2|103
1662364800000|2022-09-05 08:00:00|7783.7|7778.7|7776.7|7771.7|7786.2|7781.2|7776.2|7771.2|135
1662365100000|2022-09-05 08:05:00|7776.2|7771.2|7776.2|7771.2|7783.2|7778.2|7772.2|7767.2|97
1662365400000|2022-09-05 08:10:00|7776.7|7771.7|7772.7|7767.7|7778.2|7773.2|7769.2|7764.2|59
1662365700000|2022-09-05 08:15:00|7772.2|7767.2|7775.2|7770.2|7778.7|7773.7|7770.2|7765.2|74
1662366000000|2022-09-05 08:20:00|7775.7|7770.7|7772.7|7767.7|7784.2|7779.2|7770.7|7765.7|93
1662366300000|2022-09-05 08:25:00|7772.2|7767.2|7784.7|7779.7|7787.7|7782.7|7772.2|7767.2|66
1662366600000|2022-09-05 08:30:00|7784.2|7779.2|7790.7|7785.7|7792.2|7787.2|7784.2|7779.2|57
1662366900000|2022-09-05 08:35:00|7790.2|7785.2|7799.2|7794.2|7799.2|7794.2|7789.2|7784.2|46
1662367200000|2022-09-05 08:40:00|7798.7|7793.7|7800.2|7795.2|7801.7|7796.7|7795.2|7790.2|51
1662367500000|2022-09-05 08:45:00|7800.7|7795.7|7792.7|7787.7|7800.7|7795.7|7789.2|7784.2|72
1662367800000|2022-09-05 08:50:00|7792.2|7787.2|7790.7|7785.7|7793.7|7788.7|7789.2|7784.2|30
1662368100000|2022-09-05 08:55:00|7790.2|7785.2|7795.7|7790.7|7796.7|7791.7|7789.7|7784.7|30
1662368400000|2022-09-05 09:00:00|7795.2|7790.2|7791.7|7786.7|7802.7|7797.7|7791.7|7786.7|121
1662368700000|2022-09-05 09:05:00|7791.2|7786.2|7785.2|7780.2|7796.7|7791.7|7785.2|7780.2|88
1662369000000|2022-09-05 09:10:00|7785.7|7780.7|7784.2|7779.2|7789.2|7784.2|7782.2|7777.2|110
1662369300000|2022-09-05 09:15:00|7785.2|7780.2|7786.7|7781.7|7790.2|7785.2|7784.2|7779.2|46
1662369600000|2022-09-05 09:20:00|7786.2|7781.2|7785.7|7780.7|7788.2|7783.2|7780.2|7775.2|33
1662369900000|2022-09-05 09:25:00|7785.2|7780.2|7790.7|7785.7|7791.2|7786.2|7782.7|7777.7|39
1662370200000|2022-09-05 09:30:00|7790.2|7785.2|7793.2|7788.2|7797.7|7792.7|7790.2|7785.2|50
1662370500000|2022-09-05 09:35:00|7793.7|7788.7|7789.2|7784.2|7795.2|7790.2|7787.7|7782.7|83
1662370800000|2022-09-05 09:40:00|7789.7|7784.7|7794.2|7789.2|7799.2|7794.2|7789.7|7784.7|60
1662371100000|2022-09-05 09:45:00|7795.7|7790.7|7803.7|7798.7|7806.2|7801.2|7793.7|7788.7|183
1662371400000|2022-09-05 09:50:00|7803.2|7798.2|7804.2|7799.2|7807.2|7802.2|7797.7|7792.7|78
1662371700000|2022-09-05 09:55:00|7806.2|7801.2|7805.7|7800.7|7809.2|7804.2|7802.7|7797.7|85
1662372000000|2022-09-05 10:00:00|7806.2|7801.2|7807.2|7802.2|7811.2|7806.2|7804.2|7799.2|139
1662372300000|2022-09-05 10:05:00|7808.2|7803.2|7807.2|7802.2|7808.2|7803.2|7802.2|7797.2|110
1662372600000|2022-09-05 10:10:00|7807.7|7802.7|7817.2|7812.2|7817.7|7812.7|7805.2|7800.2|139
1662372900000|2022-09-05 10:15:00|7816.7|7811.7|7819.2|7814.2|7821.2|7816.2|7814.2|7809.2|114
1662373200000|2022-09-05 10:20:00|7818.7|7813.7|7823.2|7818.2|7823.2|7818.2|7817.7|7812.7|113
1662373500000|2022-09-05 10:25:00|7823.7|7818.7|7818.7|7813.7|7825.7|7820.7|7817.7|7812.7|77
1662373800000|2022-09-05 10:30:00|7818.2|7813.2|7813.2|7808.2|7818.2|7813.2|7807.7|7802.7|114
1662374100000|2022-09-05 10:35:00|7814.2|7809.2|7811.7|7806.7|7816.2|7811.2|7810.2|7805.2|71
1662374400000|2022-09-05 10:40:00|7812.2|7807.2|7809.7|7804.7|7814.2|7809.2|7805.7|7800.7|37
1662374700000|2022-09-05 10:45:00|7809.2|7804.2|7809.2|7804.2|7811.7|7806.7|7808.7|7803.7|25
1662375000000|2022-09-05 10:50:00|7807.7|7802.7|7804.2|7799.2|7809.7|7804.7|7804.2|7799.2|48
1662375300000|2022-09-05 10:55:00|7804.7|7799.7|7802.2|7797.2|7807.7|7802.7|7802.2|7797.2|47
1662375600000|2022-09-05 11:00:00|7801.2|7796.2|7810.7|7805.7|7810.7|7805.7|7800.2|7795.2|80
1662375900000|2022-09-05 11:05:00|7810.2|7805.2|7806.7|7801.7|7810.2|7805.2|7805.7|7800.7|28
1662376200000|2022-09-05 11:10:00|7807.2|7802.2|7802.2|7797.2|7807.2|7802.2|7799.2|7794.2|68
1662376500000|2022-09-05 11:15:00|7801.7|7796.7|7802.7|7797.7|7804.2|7799.2|7800.7|7795.7|43
1662376800000|2022-09-05 11:20:00|7802.2|7797.2|7798.7|7793.7|7803.7|7798.7|7797.7|7792.7|40
1662377100000|2022-09-05 11:25:00|7799.2|7794.2|7795.2|7790.2|7799.2|7794.2|7795.2|7790.2|54
1662377400000|2022-09-05 11:30:00|7794.2|7789.2|7795.7|7790.7|7797.2|7792.2|7793.2|7788.2|29
1662377700000|2022-09-05 11:35:00|7795.2|7790.2|7799.7|7794.7|7801.2|7796.2|7795.2|7790.2|17
1662378000000|2022-09-05 11:40:00|7800.8|7795.8|7803.8|7798.8|7803.8|7798.8|7796.8|7791.8|15
1662378300000|2022-09-05 11:45:00|7804.3|7799.3|7802.8|7797.8|7811.3|7806.3|7801.8|7796.8|29
1662378600000|2022-09-05 11:50:00|7803.3|7798.3|7790.3|7785.3|7803.3|7798.3|7790.3|7785.3|69
1662378900000|2022-09-05 11:55:00|7790.8|7785.8|7797.8|7792.8|7799.3|7794.3|7790.8|7785.8|32
1662379200000|2022-09-05 12:00:00|7798.8|7793.8|7807.3|7802.3|7808.3|7803.3|7796.8|7791.8|59
1662379500000|2022-09-05 12:05:00|7806.8|7801.8|7799.8|7794.8|7807.3|7802.3|7796.8|7791.8|48
1662379800000|2022-09-05 12:10:00|7800.3|7795.3|7803.8|7798.8|7805.3|7800.3|7798.8|7793.8|47
1662380100000|2022-09-05 12:15:00|7803.3|7798.3|7809.3|7804.3|7810.8|7805.8|7798.8|7793.8|62
1662380400000|2022-09-05 12:20:00|7809.8|7804.8|7811.8|7806.8|7811.8|7806.8|7806.8|7801.8|38
1662380700000|2022-09-05 12:25:00|7812.3|7807.3|7809.8|7804.8|7813.8|7808.8|7808.8|7803.8|38
1662381000000|2022-09-05 12:30:00|7810.3|7805.3|7811.8|7806.8|7812.3|7807.3|7808.8|7803.8|24
1662381300000|2022-09-05 12:35:00|7812.3|7807.3|7815.8|7810.8|7817.8|7812.8|7812.3|7807.3|90
1662381600000|2022-09-05 12:40:00|7816.3|7811.3|7822.8|7817.8|7823.3|7818.3|7814.3|7809.3|75
1662381900000|2022-09-05 12:45:00|7822.3|7817.3|7823.8|7818.8|7827.8|7822.8|7821.8|7816.8|52
1662382200000|2022-09-05 12:50:00|7824.3|7819.3|7829.8|7824.8|7832.3|7827.3|7824.3|7819.3|45
1662382500000|2022-09-05 12:55:00|7830.3|7825.3|7833.3|7828.3|7833.8|7828.8|7828.8|7823.8|36
1662382800000|2022-09-05 13:00:00|7833.8|7828.8|7839.8|7834.8|7842.3|7837.3|7832.8|7827.8|69
1662383100000|2022-09-05 13:05:00|7840.3|7835.3|7843.3|7838.3|7846.3|7841.3|7839.8|7834.8|51
1662383400000|2022-09-05 13:10:00|7843.8|7838.8|7844.3|7839.3|7844.3|7839.3|7839.3|7834.3|25
1662383700000|2022-09-05 13:15:00|7844.8|7839.8|7849.3|7844.3|7849.8|7844.8|7843.3|7838.3|55
1662384000000|2022-09-05 13:20:00|7849.8|7844.8|7843.8|7838.8|7850.3|7845.3|7843.8|7838.8|542
1662384300000|2022-09-05 13:25:00|7844.3|7839.3|7848.3|7843.3|7850.8|7845.8|7844.3|7839.3|41
1662384600000|2022-09-05 13:30:00|7847.8|7842.8|7839.3|7834.3|7849.8|7844.8|7838.8|7833.8|45
1662384900000|2022-09-05 13:35:00|7839.8|7834.8|7844.8|7839.8|7846.8|7841.8|7838.8|7833.8|60
1662385200000|2022-09-05 13:40:00|7845.3|7840.3|7842.8|7837.8|7847.3|7842.3|7841.3|7836.3|24
1662385500000|2022-09-05 13:45:00|7843.3|7838.3|7853.8|7848.8|7854.3|7849.3|7842.8|7837.8|32
1662385800000|2022-09-05 13:50:00|7854.3|7849.3|7842.8|7837.8|7855.8|7850.8|7842.3|7837.3|51
1662386100000|2022-09-05 13:55:00|7842.3|7837.3|7840.8|7835.8|7845.3|7840.3|7836.8|7831.8|73
1662386400000|2022-09-05 14:00:00|7840.3|7835.3|7836.8|7831.8|7841.8|7836.8|7833.8|7828.8|38
1662386700000|2022-09-05 14:05:00|7836.3|7831.3|7835.8|7830.8|7837.3|7832.3|7832.8|7827.8|35
1662387000000|2022-09-05 14:10:00|7835|7830|7843|7838|7843|7838|7834.5|7829.5|30
1662387300000|2022-09-05 14:15:00|7843.5|7838.5|7842|7837|7844.5|7839.5|7841.5|7836.5|20
1662387600000|2022-09-05 14:20:00|7841.5|7836.5|7843.5|7838.5|7846|7841|7841.5|7836.5|42
1662387900000|2022-09-05 14:25:00|7844.5|7839.5|7851|7846|7851|7846|7843|7838|33
1662388200000|2022-09-05 14:30:00|7850.5|7845.5|7860|7855|7862|7857|7850.5|7845.5|87
1662388500000|2022-09-05 14:35:00|7859.5|7854.5|7867|7862|7869|7864|7859|7854|86
1662388800000|2022-09-05 14:40:00|7867.5|7862.5|7864|7859|7871.5|7866.5|7863|7858|120
1662389100000|2022-09-05 14:45:00|7864.5|7859.5|7859|7854|7865.5|7860.5|7859|7854|63
1662389400000|2022-09-05 14:50:00|7858.5|7853.5|7860|7855|7863|7858|7857.5|7852.5|20
1662389700000|2022-09-05 14:55:00|7860.5|7855.5|7862.5|7857.5|7865|7860|7858.5|7853.5|50
1662390000000|2022-09-05 15:00:00|7862|7857|7867|7862|7868.5|7863.5|7860.5|7855.5|77
1662390300000|2022-09-05 15:05:00|7867.5|7862.5|7854.5|7849.5|7868.5|7863.5|7854|7849|45
1662390600000|2022-09-05 15:10:00|7854|7849|7859|7854|7860|7855|7854|7849|70
1662390900000|2022-09-05 15:15:00|7858.5|7853.5|7863|7858|7865.5|7860.5|7858|7853|129
1662391200000|2022-09-05 15:20:00|7862.5|7857.5|7860|7855|7862.5|7857.5|7856|7851|128
1662391500000|2022-09-05 15:25:00|7860.5|7855.5|7858.5|7853.5|7863|7858|7855|7850|235
1662391800000|2022-09-05 15:30:00|7859|7853|7867|7860|7867|7860|7855|7848|454
1662392100000|2022-09-05 15:35:00|7866|7859|7866|7859|7867|7860|7862|7856|68
1662392400000|2022-09-05 15:40:00|7865|7860|7857|7850|7865|7860|7855|7849|33
1662392700000|2022-09-05 15:45:00|7856|7851|7853|7847|7857|7851|7853|7847|21
1662393000000|2022-09-05 15:50:00|7852|7846|7851|7845|7853|7846|7851|7844|8
1662393300000|2022-09-05 15:55:00|7852|7846|7854|7847|7855|7848|7851|7846|5
1662393600000|2022-09-05 16:00:00|7855|7848|7861|7854|7861|7854|7854|7847|3
1662393900000|2022-09-05 16:05:00|7862|7855|7864|7857|7864|7857|7861|7854|1
1662394200000|2022-09-05 16:10:00|7863|7858|7867|7860|7867|7860|7863|7858|1
1662394500000|2022-09-05 16:15:00|7866|7859|7864|7857|7866|7859|7864|7857|5
1662394800000|2022-09-05 16:20:00|7863|7858|7867|7860|7867|7860|7863|7858|5
1662395100000|2022-09-05 16:25:00|7866|7859|7865|7859|7866|7860|7865|7859|0
1662395400000|2022-09-05 16:30:00|7864|7858|7864|7857|7864|7858|7863|7857|2
1662395700000|2022-09-05 16:35:00|7865|7858|7864|7858|7866|7858|7863|7856|6
1662396000000|2022-09-05 16:40:00|7863|7857|7861|7854|7864|7858|7861|7854|4
1662396300000|2022-09-05 16:45:00|7860|7853|7859|7851|7862|7854|7858|7851|6
1662396600000|2022-09-05 16:50:00|7860|7852|7862|7854|7862|7855|7859|7851|14
1662396900000|2022-09-05 16:55:00|7861|7855|7867.5|7855.5|7868|7856|7861|7850|10
1662397200000|2022-09-05 17:00:00|7867|7855|7866|7854|7867.5|7855.5|7865|7853|0
1662397500000|2022-09-05 17:05:00|7867|7855|7866|7855|7867|7855|7866|7854|0
1662397800000|2022-09-05 17:10:00||7856||7856||7858||7855|0
1662398100000|2022-09-05 17:15:00|7867|7858|7867|7858|7867|7861|7866|7858|1
1662398400000|2022-09-05 17:20:00||7860||7860||7860||7860|1
1662398700000|2022-09-05 17:25:00|7865|7856|7864|7857|7865|7857|7864|7856|1
1662399000000|2022-09-05 17:30:00|7865|7854|7865|7853|7865|7854|7863|7853|1
1662399300000|2022-09-05 17:35:00|7864|7854|7864|7857|7864|7857|7864|7854|0
1662399600000|2022-09-05 17:40:00|7863|7853|7862|7851|7863|7853|7862|7851|2
1662399900000|2022-09-05 17:45:00|7863|7853|7861|7850|7863|7853|7861|7850|0
1662400200000|2022-09-05 17:50:00|7862|7856|7864|7854|7866|7860|7861|7850|18
1662400500000|2022-09-05 17:55:00|7863|7853|7864|7852|7864|7857|7856|7850|9
1662401100000|2022-09-05 18:05:00|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|7866.2|7854.2|0
1662402600000|2022-09-05 18:30:00|||||||||320
1662404100000|2022-09-05 18:55:00|7866.3|7854.3|7866.3|7854.3|7866.3|7854.3|7866.3|7854.3|0
1662405000000|2022-09-05 19:10:00|7864.1|7852.1|7864.1|7852.1|7864.1|7852.1|7864.1|7852.1|0
1662405300000|2022-09-05 19:15:00|7864|7852|7864|7852|7864|7852|7864|7852|0
1662405600000|2022-09-05 19:20:00|7865.1|7853.1|7865.1|7853.1|7866.3|7854.3|7864|7852|0
1662405900000|2022-09-05 19:25:00|7864.1|7852.1|7866.3|7854.3|7866.3|7854.3|7864|7852|0
1662406500000|2022-09-05 19:35:00|7866|7854|7866|7854|7866|7854|7866|7854|0
1662407100000|2022-09-05 19:45:00|7867.1|7855.1|7866|7854|7868.3|7856.3|7866|7854|0
1662407400000|2022-09-05 19:50:00|7865|7853|7863.8|7851.8|7866|7854|7863.8|7851.8|0
1662407700000|2022-09-05 19:55:00|7862.7|7850.7|7857.2|7845.2|7862.7|7850.7|7857.2|7845.2|0
1662409200000|2022-09-05 20:20:00|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|7857.4|7845.4|0
1662413700000|2022-09-05 21:35:00|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|7855.8|7843.8|0
1662415200000|2022-09-05 22:00:00|7856|7844|7858.3|7846.3|7862.6|7850.6|7853.3|7841.3|0
1662415500000|2022-09-05 22:05:00|7857.8|7845.8|7857.2|7845.2|7858.5|7846.5|7854.7|7842.7|0
1662415800000|2022-09-05 22:10:00|7857.8|7845.8|7860.8|7848.8|7862.8|7850.8|7856.5|7844.5|0
1662416100000|2022-09-05 22:15:00|7861.2|7849.2|7862.1|7850.1|7862.8|7850.8|7859.7|7847.7|0
1662416400000|2022-09-05 22:20:00|7861.7|7849.7|7867.3|7855.3|7868.2|7856.2|7861.7|7849.7|0
1662416700000|2022-09-05 22:25:00|7866.6|7854.6|7868.9|7856.9|7872.3|7860.3|7865.3|7853.3|0
1662417000000|2022-09-05 22:30:00|7868.7|7856.7|7869.1|7857.1|7870.3|7858.3|7866.9|7854.9|0
1662417300000|2022-09-05 22:35:00|7868.7|7856.7|7879.9|7867.9|7880.4|7868.4|7867.3|7855.3|0
1662417600000|2022-09-05 22:40:00|7880.4|7868.4|7875.4|7863.4|7880.8|7868.8|7875.4|7863.4|0
1662417900000|2022-09-05 22:45:00|7875.6|7863.6|7875|7863|7877.4|7865.4|7874.5|7862.5|0
1662418200000|2022-09-05 22:50:00|7875.4|7863.4|7878.4|7866.4|7879.5|7867.5|7874.5|7862.5|0
1662418500000|2022-09-05 22:55:00|7878.3|7866.3|7874.5|7862.5|7878.3|7866.3|7873.8|7861.8|0
1662418800000|2022-09-05 23:00:00|7875|7863|7873.4|7861.4|7875.9|7863.9|7873.4|7861.4|0
1662419100000|2022-09-05 23:05:00|7872.9|7860.9|7873.8|7861.8|7873.8|7861.8|7871.8|7859.8|0
1662419400000|2022-09-05 23:10:00|7873.4|7861.4|7870|7858|7873.4|7861.4|7868.9|7856.9|0
1662419700000|2022-09-05 23:15:00|7870.5|7858.5|7871.4|7859.4|7871.4|7859.4|7868.4|7856.4|0
1662420000000|2022-09-05 23:20:00|7871.8|7859.8|7870|7858|7872.5|7860.5|7868.4|7856.4|0
1662420300000|2022-09-05 23:25:00|7869.3|7857.3|7869.3|7857.3|7870.5|7858.5|7868|7856|0
1662420600000|2022-09-05 23:30:00|7868.9|7856.9|7868.7|7856.7|7870.5|7858.5|7868|7856|0
1662420900000|2022-09-05 23:35:00|7868.6|7856.6|7871.4|7859.4|7871.4|7859.4|7868|7856|0
1662421200000|2022-09-05 23:40:00|7872.5|7860.5|7872.9|7860.9|7873.8|7861.8|7871.8|7859.8|0
1662421500000|2022-09-05 23:45:00|7873.2|7861.2|7870.9|7858.9|7873.4|7861.4|7870|7858|0
1662421800000|2022-09-05 23:50:00|7870.5|7858.5|7864.4|7852.4|7871.8|7859.8|7863.5|7851.5|0
1662422100000|2022-09-05 23:55:00|7865|7853|7866.8|7854.8|7866.8|7854.8|7863.9|7851.9|0
1662422400000|2022-09-06 00:00:00|7866.4|7854.4|7858|7846|7866.4|7854.4|7856.9|7844.9|0
1662422700000|2022-09-06 00:05:00|7858.1|7846.1|7865.9|7853.9|7865.9|7853.9|7858|7846|0
1662423000000|2022-09-06 00:10:00|7866|7854|7866.1|7854.1|7867.5|7855.5|7863.3|7851.3|0
1662423300000|2022-09-06 00:15:00|7866.5|7854.5|7878.5|7866.5|7880.7|7868.7|7866.5|7854.5|0
1662423600000|2022-09-06 00:20:00|7880.7|7868.7|7882.9|7870.9|7883|7871|7878.5|7866.5|0
1662423900000|2022-09-06 00:25:00|7884|7872|7886.3|7874.3|7887.5|7875.5|7882.9|7870.9|0
1662424200000|2022-09-06 00:30:00|7887.4|7875.4|7896.5|7884.5|7896.5|7884.5|7885.2|7873.2|0
1662424500000|2022-09-06 00:35:00|7896.4|7884.4|7894.2|7882.2|7896.5|7884.5|7894.1|7882.1|0
1662424800000|2022-09-06 00:40:00|7895.3|7883.3|7896.5|7884.5|7898.7|7886.7|7894.2|7882.2|0
1662425100000|2022-09-06 00:45:00|7896.4|7884.4|7900.9|7888.9|7901|7889|7896.4|7884.4|0
1662425400000|2022-09-06 00:50:00|7901|7889|7901|7889|7901|7889|7898.7|7886.7|0
1662425700000|2022-09-06 00:55:00|7900.9|7888.9|7901|7889|7907.7|7895.7|7900.9|7888.9|0
1662426000000|2022-09-06 01:00:00|7903.2|7891.2|7907.6|7895.6|7907.6|7895.6|7900.9|7888.9|0
1662426300000|2022-09-06 01:05:00|7907.7|7895.7|7902.1|7890.1|7907.7|7895.7|7902.1|7890.1|0
1662426600000|2022-09-06 01:10:00|7901|7889|7900.9|7888.9|7903.2|7891.2|7898.7|7886.7|0
1662426900000|2022-09-06 01:15:00|7898.7|7886.7|7898.8|7886.8|7901.1|7889.1|7898.7|7886.7|0
1662427200000|2022-09-06 01:20:00|7899.9|7887.9|7896.6|7884.6|7901.1|7889.1|7896.6|7884.6|0
1662427500000|2022-09-06 01:25:00|7894.4|7882.4|7892.1|7880.1|7894.4|7882.4|7889.9|7877.9|0
1662427800000|2022-09-06 01:30:00|7892.2|7880.2|7888.8|7876.8|7894.4|7882.4|7887.7|7875.7|0
1662428100000|2022-09-06 01:35:00|7889.9|7877.9|7889.9|7877.9|7892.2|7880.2|7888.8|7876.8|0
1662428400000|2022-09-06 01:40:00|7887.7|7875.7|7887.6|7875.6|7889.9|7877.9|7887.6|7875.6|0
1662428700000|2022-09-06 01:45:00|7887.5|7875.5|7885.3|7873.3|7887.5|7875.5|7883.1|7871.1|0
1662429000000|2022-09-06 01:50:00|7884.2|7872.2|7880.9|7868.9|7885.3|7873.3|7880.8|7868.8|0
1662429300000|2022-09-06 01:55:00|7880.8|7868.8|7878.6|7866.6|7880.8|7868.8|7876.4|7864.4|0
1662429600000|2022-09-06 02:00:00|7877.5|7865.5|7880.8|7868.8|7884.2|7872.2|7876.4|7864.4|0
1662429900000|2022-09-06 02:05:00|7879.7|7867.7|7869.6|7857.6|7880.8|7868.8|7869.6|7857.6|0
1662430200000|2022-09-06 02:10:00|7870.7|7858.7|7876.3|7864.3|7876.3|7864.3|7869.6|7857.6|0
1662430500000|2022-09-06 02:15:00|7877.4|7865.4|7878.5|7866.5|7878.5|7866.5|7876.2|7864.2|0
1662430800000|2022-09-06 02:20:00|7877.4|7865.4|7876.2|7864.2|7878.5|7866.5|7874|7862|0
1662431100000|2022-09-06 02:25:00|7876.3|7864.3|7878.5|7866.5|7878.6|7866.6|7876.2|7864.2|0
1662431400000|2022-09-06 02:30:00|7876.3|7864.3|7876.3|7864.3|7878.5|7866.5|7871.8|7859.8|0
1662431700000|2022-09-06 02:35:00|7878.5|7866.5|7880.8|7868.8|7880.9|7868.9|7876.3|7864.3|0
1662432000000|2022-09-06 02:40:00|7880.9|7868.9|7885.3|7873.3|7886.4|7874.4|7880.8|7868.8|0
1662432300000|2022-09-06 02:45:00|7885.2|7873.2|7883|7871|7885.2|7873.2|7880.8|7868.8|0
1662432600000|2022-09-06 02:50:00|7883.1|7871.1|7885.3|7873.3|7885.3|7873.3|7880.8|7868.8|0
1662432900000|2022-09-06 02:55:00|7883.1|7871.1|7883.1|7871.1|7884.2|7872.2|7880.9|7868.9|0
1662433200000|2022-09-06 03:00:00|7882|7870|7876.4|7864.4|7883.1|7871.1|7876.4|7864.4|0
1662433500000|2022-09-06 03:05:00|7878.6|7866.6|7876.4|7864.4|7878.6|7866.6|7874.2|7862.2|0
1662433800000|2022-09-06 03:10:00|7874.2|7862.2|7869.7|7857.7|7876.4|7864.4|7869.7|7857.7|0
1662434100000|2022-09-06 03:15:00|7870.8|7858.8|7871.9|7859.9|7874.1|7862.1|7869.7|7857.7|0
1662434400000|2022-09-06 03:20:00|7872|7860|7871.9|7859.9|7874.2|7862.2|7871.9|7859.9|0
1662434700000|2022-09-06 03:25:00|7872|7860|7874.2|7862.2|7876.4|7864.4|7871.9|7859.9|0
1662435000000|2022-09-06 03:30:00|7873.1|7861.1|7874.1|7862.1|7874.2|7862.2|7872|7860|0
1662435300000|2022-09-06 03:35:00|7875.2|7863.2|7874.1|7862.1|7876.3|7864.3|7871.9|7859.9|0
1662435600000|2022-09-06 03:40:00|7875.2|7863.2|7869.6|7857.6|7875.2|7863.2|7869.6|7857.6|0
1662435900000|2022-09-06 03:45:00|7870.7|7858.7|7865.1|7853.1|7873|7861|7865.1|7853.1|0
1662436200000|2022-09-06 03:50:00|7865.2|7853.2|7860.8|7848.8|7865.2|7853.2|7858.5|7846.5|0
1662436500000|2022-09-06 03:55:00|7863|7851|7863|7851|7863|7851|7858.6|7846.6|0
1662436800000|2022-09-06 04:00:00|7865.2|7853.2|7867.4|7855.4|7867.5|7855.5|7865.2|7853.2|0
1662437100000|2022-09-06 04:05:00|7867.5|7855.5|7867.4|7855.4|7869.7|7857.7|7867.4|7855.4|0
1662437400000|2022-09-06 04:10:00|7868.5|7856.5|7869.6|7857.6|7869.6|7857.6|7867.4|7855.4|0
1662437700000|2022-09-06 04:15:00|7868.5|7856.5|7865.2|7853.2|7868.5|7856.5|7865.2|7853.2|0
1662438000000|2022-09-06 04:20:00|7867.4|7855.4|7870.8|7858.8|7871.9|7859.9|7865.2|7853.2|0
1662438300000|2022-09-06 04:25:00|7871.9|7859.9|7871.9|7859.9|7872|7860|7869.7|7857.7|0
1662438600000|2022-09-06 04:30:00|7872|7860|7869.7|7857.7|7872|7860|7869.7|7857.7|0
1662438900000|2022-09-06 04:35:00|7871.9|7859.9|7870.8|7858.8|7871.9|7859.9|7869.7|7857.7|0
1662439200000|2022-09-06 04:40:00|7871.9|7859.9|7867.5|7855.5|7871.9|7859.9|7867.5|7855.5|0
1662439500000|2022-09-06 04:45:00|7869.7|7857.7|7867.4|7855.4|7869.7|7857.7|7867.4|7855.4|0
1662439800000|2022-09-06 04:50:00|7868.5|7856.5|7869.6|7857.6|7869.6|7857.6|7867.4|7855.4|0
1662440100000|2022-09-06 04:55:00|7868.5|7856.5|7863.1|7851.1|7868.5|7856.5|7862.9|7850.9|0
1662440400000|2022-09-06 05:00:00|7864.2|7852.2|7858.6|7846.6|7864.2|7852.2|7858.6|7846.6|0
1662440700000|2022-09-06 05:05:00|7856.4|7844.4|7860.9|7848.9|7861.1|7849.1|7856.4|7844.4|0
1662441000000|2022-09-06 05:10:00|7861|7849|7861|7849|7862.1|7850.1|7858.7|7846.7|0
1662441300000|2022-09-06 05:15:00|7862.1|7850.1|7861.1|7849.1|7863.2|7851.2|7858.7|7846.7|0
1662441600000|2022-09-06 05:20:00|7861|7849|7865.5|7853.5|7865.5|7853.5|7858.8|7846.8|0
1662441900000|2022-09-06 05:25:00|7867.7|7855.7|7863.3|7851.3|7867.7|7855.7|7862.2|7850.2|0
1662442200000|2022-09-06 05:30:00|7864.4|7852.4|7861|7849|7864.4|7852.4|7858.8|7846.8|0
1662442500000|2022-09-06 05:35:00|7861.1|7849.1|7867.7|7855.7|7867.9|7855.9|7861|7849|0
1662442800000|2022-09-06 05:40:00|7866.6|7854.6|7865.5|7853.5|7867.7|7855.7|7865.5|7853.5|0
1662443100000|2022-09-06 05:45:00|7865.6|7853.6|7867.7|7855.7|7867.8|7855.8|7865.5|7853.5|0
1662443400000|2022-09-06 05:50:00|7867.8|7855.8|7865.5|7853.5|7870|7858|7863.3|7851.3|0
1662443700000|2022-09-06 05:55:00|7865.6|7853.6|7858.8|7846.8|7867.7|7855.7|7858.8|7846.8|0
1662444000000|2022-09-06 06:00:00|7861|7849|7852.5|7847.5|7865.5|7856.5|7846|7841|38
1662444300000|2022-09-06 06:05:00|7852|7847|7851|7846|7852.5|7847.5|7850|7845|1
1662444600000|2022-09-06 06:10:00|7850.5|7845.5|7853.5|7848.5|7853.5|7848.5|7847|7842|4
1662444900000|2022-09-06 06:15:00|7854|7849|7852|7847|7854.5|7849.5|7850.5|7845.5|11
1662445200000|2022-09-06 06:20:00|7851|7846|7859|7854|7859|7854|7846|7841|22
1662445500000|2022-09-06 06:25:00|7857.5|7852.5|7859|7854|7860|7855|7856.5|7851.5|8
1662445800000|2022-09-06 06:30:00|7860|7855|7868.5|7863.5|7872|7867|7860|7855|26
1662446100000|2022-09-06 06:35:00|7868|7863|7865|7860|7873.5|7868.5|7864.5|7859.5|16
1662446400000|2022-09-06 06:40:00|7866.5|7861.5|7867.5|7862.5|7870|7865|7865.5|7860.5|7
1662446700000|2022-09-06 06:45:00|7867|7862|7865.5|7860.5|7868.5|7863.5|7859.5|7854.5|36
1662447000000|2022-09-06 06:50:00|7866|7861|7865.5|7860.5|7868.5|7863.5|7862.5|7857.5|42
1662447300000|2022-09-06 06:55:00|7866|7861|7867|7862|7868.5|7863.5|7860|7855|35
1662447600000|2022-09-06 07:00:00|7866|7861|7900.5|7895.5|7902.5|7897.5|7862.5|7857.5|409
1662447900000|2022-09-06 07:05:00|7901|7896|7915|7910|7922.5|7917.5|7901|7896|262
1662448200000|2022-09-06 07:10:00|7915.5|7910.5|7922|7917|7926|7921|7912.5|7907.5|274
1662448500000|2022-09-06 07:15:00|7922.5|7917.5|7921.5|7916.5|7928|7923|7914|7909|187
1662448800000|2022-09-06 07:20:00|7922|7917|7931|7926|7934.5|7929.5|7922|7917|230
1662449100000|2022-09-06 07:25:00|7931.5|7926.5|7935|7930|7942|7937|7930.5|7925.5|110
1662449400000|2022-09-06 07:30:00|7934.5|7929.5|7928|7923|7934.5|7929.5|7921|7916|133
1662449700000|2022-09-06 07:35:00|7928.5|7923.5|7917|7912|7932.5|7927.5|7917|7912|103
1662450000000|2022-09-06 07:40:00|7916.9|7911.9|7914.9|7909.9|7923.4|7918.4|7914.4|7909.4|111
1662450300000|2022-09-06 07:45:00|7914.4|7909.4|7908.9|7903.9|7917.4|7912.4|7906.4|7901.4|83
1662450600000|2022-09-06 07:50:00|7909.4|7904.4|7909.9|7904.9|7913.9|7908.9|7903.9|7898.9|111
1662450900000|2022-09-06 07:55:00|7910.4|7905.4|7909.9|7904.9|7913.9|7908.9|7904.9|7899.9|79
1662451200000|2022-09-06 08:00:00|7909.4|7904.4|7904.4|7899.4|7912.9|7907.9|7901.9|7896.9|91
1662451500000|2022-09-06 08:05:00|7903.9|7898.9|7890.4|7885.4|7905.9|7900.9|7888.9|7883.9|138
1662451800000|2022-09-06 08:10:00|7889.9|7884.9|7885.4|7880.4|7889.9|7884.9|7876.4|7871.4|118
1662452100000|2022-09-06 08:15:00|7884.9|7879.9|7877.9|7872.9|7885.4|7880.4|7874.9|7869.9|115
1662452400000|2022-09-06 08:20:00|7877.4|7872.4|7867.9|7862.9|7878.9|7873.9|7865.4|7860.4|134
1662452700000|2022-09-06 08:25:00|7867.4|7862.4|7871.4|7866.4|7871.4|7866.4|7861.9|7856.9|149
1662453000000|2022-09-06 08:30:00|7870.9|7865.9|7866.9|7861.9|7872.9|7867.9|7861.4|7856.4|85
1662453300000|2022-09-06 08:35:00|7866.4|7861.4|7869.9|7864.9|7870.9|7865.9|7860.4|7855.4|76
1662453600000|2022-09-06 08:40:00|7870.4|7865.4|7871.4|7866.4|7875.9|7870.9|7867.9|7862.9|74
1662453900000|2022-09-06 08:45:00|7871.9|7866.9|7868.9|7863.9|7875.9|7870.9|7867.9|7862.9|77
1662454200000|2022-09-06 08:50:00|7868.4|7863.4|7876.4|7871.4|7877.9|7872.9|7867.4|7862.4|65
1662454500000|2022-09-06 08:55:00|7876.9|7871.9|7875.9|7870.9|7878.9|7873.9|7872.9|7867.9|112
1662454800000|2022-09-06 09:00:00|7875.4|7870.4|7862.4|7857.4|7875.4|7870.4|7861.4|7856.4|93
1662455100000|2022-09-06 09:05:00|7861.9|7856.9|7858.4|7853.4|7865.9|7860.9|7857.4|7852.4|79
1662455400000|2022-09-06 09:10:00|7859.4|7854.4|7851.4|7846.4|7861.4|7856.4|7850.9|7845.9|66
1662455700000|2022-09-06 09:15:00|7851.9|7846.9|7852.4|7847.4|7855.9|7850.9|7850.9|7845.9|64
1662456000000|2022-09-06 09:20:00|7851.9|7846.9|7859.9|7854.9|7861.9|7856.9|7845.9|7840.9|94
1662456300000|2022-09-06 09:25:00|7860.4|7855.4|7863.9|7858.9|7865.4|7860.4|7855.9|7850.9|164
1662456600000|2022-09-06 09:30:00|7863.4|7858.4|7870.9|7865.9|7871.4|7866.4|7862.4|7857.4|102
1662456900000|2022-09-06 09:35:00|7870.4|7865.4|7869.4|7864.4|7873.4|7868.4|7866.9|7861.9|54
1662457200000|2022-09-06 09:40:00|7868.9|7863.9|7870.4|7865.4|7877.4|7872.4|7868.4|7863.4|334
1662457500000|2022-09-06 09:45:00|7869.4|7864.4|7866.9|7861.9|7873.9|7868.9|7865.9|7860.9|164
1662457800000|2022-09-06 09:50:00|7867.9|7862.9|7872.9|7867.9|7875.4|7870.4|7865.9|7860.9|70
1662458100000|2022-09-06 09:55:00|7873.4|7868.4|7871.9|7866.9|7874.4|7869.4|7869.4|7864.4|43
1662458400000|2022-09-06 10:00:00|7871.4|7866.4|7865.9|7860.9|7872.4|7867.4|7861.4|7856.4|118
1662458700000|2022-09-06 10:05:00|7866.4|7861.4|7869.9|7864.9|7873.4|7868.4|7866.4|7861.4|91
1662459000000|2022-09-06 10:10:00|7870.4|7865.4|7875.9|7870.9|7879.4|7874.4|7867.9|7862.9|75
1662459300000|2022-09-06 10:15:00|7876.4|7871.4|7880.9|7875.9|7883.9|7878.9|7876.4|7871.4|96
1662459600000|2022-09-06 10:20:00|7881.4|7876.4|7880.4|7875.4|7881.4|7876.4|7873.4|7868.4|91
1662459900000|2022-09-06 10:25:00|7880.9|7875.9|7882.4|7877.4|7883.9|7878.9|7877.9|7872.9|87
1662460200000|2022-09-06 10:30:00|7882.9|7877.9|7875.9|7870.9|7882.9|7877.9|7872.4|7867.4|80
1662460500000|2022-09-06 10:35:00|7876.4|7871.4|7871.4|7866.4|7880.4|7875.4|7870.4|7865.4|56
1662460800000|2022-09-06 10:40:00|7870.4|7865.4|7865.9|7860.9|7873.4|7868.4|7864.9|7859.9|73
1662461100000|2022-09-06 10:45:00|7865.4|7860.4|7868.4|7863.4|7870.9|7865.9|7865.4|7860.4|28
1662461400000|2022-09-06 10:50:00|7867.9|7862.9|7862.4|7857.4|7870.4|7865.4|7861.4|7856.4|82
1662461700000|2022-09-06 10:55:00|7861.9|7856.9|7863.4|7858.4|7867.4|7862.4|7860.9|7855.9|52
1662462000000|2022-09-06 11:00:00|7861.9|7856.9|7864.4|7859.4|7864.9|7859.9|7859.9|7854.9|38
1662462300000|2022-09-06 11:05:00|7864.9|7859.9|7867.9|7862.9|7867.9|7862.9|7861.4|7856.4|15
1662462600000|2022-09-06 11:10:00|7867.4|7862.4|7865.9|7860.9|7868.9|7863.9|7863.4|7858.4|37
1662462900000|2022-09-06 11:15:00|7866.4|7861.4|7866.4|7861.4|7867.9|7862.9|7862.4|7857.4|28
1662463200000|2022-09-06 11:20:00|7866.9|7861.9|7865.4|7860.4|7868.9|7863.9|7860.9|7855.9|101
1662463500000|2022-09-06 11:25:00|7864.9|7859.9|7868.9|7863.9|7869.9|7864.9|7863.4|7858.4|43
1662463800000|2022-09-06 11:30:00|7868.4|7863.4|7860.9|7855.9|7868.9|7863.9|7860.4|7855.4|62
1662464100000|2022-09-06 11:35:00|7860.4|7855.4|7851.9|7846.9|7860.9|7855.9|7851.4|7846.4|62
1662464400000|2022-09-06 11:40:00|7852.3|7847.3|7850.8|7845.8|7852.3|7847.3|7845.8|7840.8|41
1662464700000|2022-09-06 11:45:00|7851.3|7846.3|7854.3|7849.3|7856.3|7851.3|7851.3|7846.3|40
1662465000000|2022-09-06 11:50:00|7853.8|7848.8|7857.3|7852.3|7858.3|7853.3|7850.8|7845.8|32
1662465300000|2022-09-06 11:55:00|7857.8|7852.8|7861.8|7856.8|7862.3|7857.3|7857.8|7852.8|54
1662465600000|2022-09-06 12:00:00|7862.3|7857.3|7867.8|7862.8|7867.8|7862.8|7861.3|7856.3|40
1662465900000|2022-09-06 12:05:00|7867.3|7862.3|7868.8|7863.8|7869.3|7864.3|7863.3|7858.3|42
1662466200000|2022-09-06 12:10:00|7868.3|7863.3|7867.3|7862.3|7868.8|7863.8|7864.3|7859.3|42
1662466500000|2022-09-06 12:15:00|7866.8|7861.8|7863.3|7858.3|7867.3|7862.3|7862.3|7857.3|37
1662466800000|2022-09-06 12:20:00|7863.8|7858.8|7861.8|7856.8|7864.3|7859.3|7859.8|7854.8|25
1662467100000|2022-09-06 12:25:00|7862.3|7857.3|7856.3|7851.3|7865.3|7860.3|7855.8|7850.8|59
1662467400000|2022-09-06 12:30:00|7856.8|7851.8|7859.8|7854.8|7863.8|7858.8|7855.3|7850.3|49
1662467700000|2022-09-06 12:35:00|7858.8|7853.8|7862.8|7857.8|7864.8|7859.8|7858.3|7853.3|37
1662468000000|2022-09-06 12:40:00|7862.3|7857.3|7870.3|7865.3|7871.3|7866.3|7861.8|7856.8|31
1662468300000|2022-09-06 12:45:00|7869.8|7864.8|7865.8|7860.8|7870.3|7865.3|7862.3|7857.3|28
1662468600000|2022-09-06 12:50:00|7865.3|7860.3|7874.3|7869.3|7876.3|7871.3|7865.3|7860.3|119
1662468900000|2022-09-06 12:55:00|7874.8|7869.8|7875.8|7870.8|7878.8|7873.8|7874.3|7869.3|88
1662469200000|2022-09-06 13:00:00|7876.3|7871.3|7879.3|7874.3|7883.8|7878.8|7874.3|7869.3|137
1662469500000|2022-09-06 13:05:00|7878.8|7873.8|7877.8|7872.8|7881.3|7876.3|7873.3|7868.3|30
1662469800000|2022-09-06 13:10:00|7877.3|7872.3|7877.3|7872.3|7878.8|7873.8|7874.3|7869.3|37
1662470100000|2022-09-06 13:15:00|7877.8|7872.8|7885.3|7880.3|7886.3|7881.3|7877.3|7872.3|44
1662470400000|2022-09-06 13:20:00|7885.8|7880.8|7887.3|7882.3|7888.8|7883.8|7884.3|7879.3|106
1662470700000|2022-09-06 13:25:00|7886.8|7881.8|7879.3|7874.3|7887.8|7882.8|7878.3|7873.3|98
1662471000000|2022-09-06 13:30:00|7879.8|7874.8|7879.8|7874.8|7888.8|7883.8|7878.8|7873.8|140
1662471300000|2022-09-06 13:35:00|7880.3|7875.3|7868.3|7863.3|7885.8|7880.8|7866.8|7861.8|74
1662471600000|2022-09-06 13:40:00|7867.8|7862.8|7864.3|7859.3|7871.8|7866.8|7862.3|7857.3|52
1662471900000|2022-09-06 13:45:00|7863.8|7858.8|7854.3|7849.3|7865.3|7860.3|7854.3|7849.3|69
1662472200000|2022-09-06 13:50:00|7853.8|7848.8|7840.3|7835.3|7857.3|7852.3|7839.3|7834.3|267
1662472500000|2022-09-06 13:55:00|7839.8|7834.8|7847.8|7842.8|7849.3|7844.3|7832.3|7827.3|135
1662472800000|2022-09-06 14:00:00|7846.8|7841.8|7825.3|7820.3|7848.3|7843.3|7821.3|7816.3|269
1662473100000|2022-09-06 14:05:00|7824.8|7819.8|7822.3|7817.3|7830.3|7825.3|7820.3|7815.3|210
1662473400000|2022-09-06 14:10:00|7822.6|7817.6|7826.1|7821.1|7827.6|7822.6|7815.6|7810.6|151
1662473700000|2022-09-06 14:15:00|7825.6|7820.6|7830.6|7825.6|7831.6|7826.6|7820.6|7815.6|70
1662474000000|2022-09-06 14:20:00|7830.1|7825.1|7822.6|7817.6|7830.6|7825.6|7816.1|7811.1|128
1662474300000|2022-09-06 14:25:00|7823.1|7818.1|7837.1|7832.1|7839.6|7834.6|7820.6|7815.6|113
1662474600000|2022-09-06 14:30:00|7837.6|7832.6|7846.1|7841.1|7846.6|7841.6|7834.1|7829.1|61
1662474900000|2022-09-06 14:35:00|7846.6|7841.6|7856.1|7851.1|7856.6|7851.6|7840.6|7835.6|75
1662475200000|2022-09-06 14:40:00|7856.6|7851.6|7858.6|7853.6|7862.6|7857.6|7854.6|7849.6|168
1662475500000|2022-09-06 14:45:00|7858.1|7853.1|7862.1|7857.1|7864.1|7859.1|7854.1|7849.1|114
1662475800000|2022-09-06 14:50:00|7862.6|7857.6|7869.6|7864.6|7876.6|7871.6|7862.6|7857.6|101
1662476100000|2022-09-06 14:55:00|7870.1|7865.1|7871.1|7866.1|7879.6|7874.6|7868.1|7863.1|200
1662476400000|2022-09-06 15:00:00|7870.6|7865.6|7867.1|7862.1|7871.1|7866.1|7864.1|7859.1|179
1662476700000|2022-09-06 15:05:00|7866.6|7861.6|7876.6|7871.6|7882.1|7877.1|7866.1|7861.1|193
1662477000000|2022-09-06 15:10:00|7877.1|7872.1|7865.1|7860.1|7879.1|7874.1|7864.6|7859.6|142
1662477300000|2022-09-06 15:15:00|7864.6|7859.6|7859.6|7854.6|7865.1|7860.1|7858.6|7853.6|107
1662477600000|2022-09-06 15:20:00|7860.1|7855.1|7859.6|7854.6|7864.6|7859.6|7856.6|7851.6|111
1662477900000|2022-09-06 15:25:00|7859.1|7854.1|7849.1|7844.1|7862.1|7857.1|7846.6|7841.6|819
1662478200000|2022-09-06 15:30:00|7849.6|7843.6|7847.6|7841.6|7860.6|7853.6|7847.6|7841.6|1258
1662478500000|2022-09-06 15:35:00|7848.6|7842.6|7839.6|7832.6|7852.6|7845.6|7837.6|7830.6|158
1662478800000|2022-09-06 15:40:00|7838.6|7833.6|7845.6|7838.6|7854.6|7847.6|7835.6|7828.6|75
1662479100000|2022-09-06 15:45:00|7846.6|7837.6|7838.6|7831.6|7850.6|7843.6|7835.6|7829.6|42
1662479400000|2022-09-06 15:50:00|7837.6|7830.6|7853.6|7846.6|7855.6|7848.6|7837.6|7830.6|56
1662479700000|2022-09-06 15:55:00|7852.6|7845.6|7852.6|7845.6|7857.6|7851.6|7851.6|7844.6|37
1662480000000|2022-09-06 16:00:00|7851.6|7844.6|7852.6|7845.6|7856.6|7849.6|7848.6|7841.6|23
1662480300000|2022-09-06 16:05:00|7853.6|7846.6|7837.6|7830.6|7856.6|7849.6|7836.6|7829.6|22
1662480600000|2022-09-06 16:10:00|7838.6|7831.6|7830.6|7823.6|7838.6|7832.6|7829.6|7822.6|17
1662480900000|2022-09-06 16:15:00|7829.6|7822.6|7819.6|7812.6|7830.6|7824.6|7818.6|7811.6|48
1662481200000|2022-09-06 16:20:00|7818.6|7811.6|7817.6|7810.6|7821.6|7814.6|7813.6|7806.6|34
1662481500000|2022-09-06 16:25:00|7816.6|7811.6|7822.6|7815.6|7824.6|7817.6|7813.6|7806.6|24
1662481800000|2022-09-06 16:30:00|7823.6|7816.6|7820.6|7813.6|7825.6|7818.6|7820.6|7813.6|8
1662482100000|2022-09-06 16:35:00|7821.6|7814.6|7820.6|7813.6|7822.6|7815.6|7818.6|7811.6|5
1662482400000|2022-09-06 16:40:00|7821.6|7814.6|7831.6|7824.6|7831.6|7824.6|7815.6|7809.6|18
1662482700000|2022-09-06 16:45:00|7830.6|7823.6|7833.6|7826.6|7833.6|7827.6|7827.6|7821.6|11
1662483000000|2022-09-06 16:50:00|7834.6|7827.6|7833.6|7825.6|7835.6|7827.6|7827.6|7820.6|19
1662483300000|2022-09-06 16:55:00|7834.6|7826.6|7828.6|7821.6|7837.6|7830.6|7826.6|7819.6|15
1662483600000|2022-09-06 17:00:00|7827.6|7820.6|7817.6|7810.6|7829.6|7822.6|7815.6|7808.6|54
1662483900000|2022-09-06 17:05:00|7815.6|7809.6|7804.6|7796.6|7817.6|7810.6|7804.6|7796.6|67
1662484200000|2022-09-06 17:10:00|7803.6|7797.6|7803.6|7796.6|7806.6|7799.6|7801.6|7794.6|12
1662484500000|2022-09-06 17:15:00|7802.6|7795.6|7803.6|7795.6|7804.6|7797.6|7797.6|7789.6|36
1662484800000|2022-09-06 17:20:00|7802.6|7794.6|7802.6|7794.6|7806.6|7799.6|7800.6|7792.6|16
1662485100000|2022-09-06 17:25:00|7801.6|7795.6|7801.6|7793.6|7803.6|7797.6|7800.6|7792.6|10
1662485400000|2022-09-06 17:30:00|7800.6|7792.6|7810.6|7802.6|7813.6|7807.6|7800.6|7792.6|39
1662485700000|2022-09-06 17:35:00|7809.6|7801.6|7810.6|7802.6|7813.6|7804.6|7805.6|7798.6|9
1662486000000|2022-09-06 17:40:00|7811.6|7801.6|7808.6|7802.6|7813.6|7805.6|7803.6|7795.6|19
1662486300000|2022-09-06 17:45:00|7809.6|7803.6|7801.6|7795.6|7809.6|7803.6|7801.6|7793.6|28
1662486600000|2022-09-06 17:50:00|7802.6|7793.6|7804.6|7796.6|7805.6|7799.6|7797.6|7789.6|28
1662486900000|2022-09-06 17:55:00|7803.6|7795.6|7814.3|7802.3|7814.3|7803.6|7802.6|7792.6|19
1662487200000|2022-09-06 18:00:00|7814.2|7802.2|7818.7|7806.7|7821.2|7809.2|7812.1|7800.1|0
1662487500000|2022-09-06 18:05:00|7818.8|7806.8|7818.8|7806.8|7821|7809|7812.1|7800.1|0
1662487800000|2022-09-06 18:10:00|7821|7809|7832.4|7820.4|7834.6|7822.6|7818.8|7806.8|0
1662488100000|2022-09-06 18:15:00|7832.3|7820.3|7832.9|7820.9|7836.9|7824.9|7830.1|7818.1|0
1662488400000|2022-09-06 18:20:00|7835.1|7823.1|7828.5|7816.5|7835.1|7823.1|7824|7812|0
1662488700000|2022-09-06 18:25:00|7828.4|7816.4|7824|7812|7828.5|7816.5|7821.7|7809.7|0
1662489000000|2022-09-06 18:30:00|7825.1|7813.1|7819.5|7807.5|7826.3|7814.3|7812.7|7800.7|0
1662489300000|2022-09-06 18:35:00|7820.6|7808.6|7821.8|7809.8|7826.3|7814.3|7817.1|7805.1|0
1662489600000|2022-09-06 18:40:00|7821.7|7809.7|7812.8|7800.8|7821.7|7809.7|7812.8|7800.8|0
1662489900000|2022-09-06 18:45:00|7812.9|7800.9|7815.1|7803.1|7817.3|7805.3|7808.3|7796.3|0
1662490200000|2022-09-06 18:50:00|7815.2|7803.2|7812.4|7800.4|7815.2|7803.2|7805.5|7793.5|0
1662490500000|2022-09-06 18:55:00|7814.6|7802.6|7808|7796|7819.2|7807.2|7805.7|7793.7|0
1662490800000|2022-09-06 19:00:00|7808.1|7796.1|7805.6|7793.6|7811.4|7799.4|7803.3|7791.3|0
1662491100000|2022-09-06 19:05:00|7805.7|7793.7|7819.3|7807.3|7819.4|7807.4|7805.6|7793.6|0
1662491400000|2022-09-06 19:10:00|7819.4|7807.4|7819.3|7807.3|7826|7814|7817|7805|0
1662491700000|2022-09-06 19:15:00|7820.4|7808.4|7819.3|7807.3|7830.5|7818.5|7819.2|7807.2|0
1662492000000|2022-09-06 19:20:00|7819.2|7807.2|7815|7803|7819.3|7807.3|7803.7|7791.7|0
1662492300000|2022-09-06 19:25:00|7812.8|7800.8|7810.5|7798.5|7817.3|7805.3|7810.5|7798.5|0
1662492600000|2022-09-06 19:30:00|7810.4|7798.4|7801.3|7789.3|7810.5|7798.5|7796.7|7784.7|0
1662492900000|2022-09-06 19:35:00|7803.5|7791.5|7803.5|7791.5|7808|7796|7801.2|7789.2|0
1662493200000|2022-09-06 19:40:00|7803.4|7791.4|7819.3|7807.3|7819.4|7807.4|7803.4|7791.4|0
1662493500000|2022-09-06 19:45:00|7819.2|7807.2|7812.7|7800.7|7821.6|7809.6|7805.8|7793.8|0
1662493800000|2022-09-06 19:50:00|7812.5|7800.5|7808|7796|7812.6|7800.6|7805.7|7793.7|0
1662494100000|2022-09-06 19:55:00|7807.9|7795.9|7810.5|7798.5|7811.3|7799.3|7803.2|7791.2|0
1662494400000|2022-09-06 20:00:00|7810.4|7798.4|7803.7|7791.7|7810.8|7798.8|7800.8|7788.8|0
1662494700000|2022-09-06 20:05:00|7804.1|7792.1|7799.7|7787.7|7804.6|7792.6|7799.2|7787.2|0
1662495000000|2022-09-06 20:10:00|7800.1|7788.1|7801.7|7789.7|7803.9|7791.9|7799.2|7787.2|0
1662495300000|2022-09-06 20:15:00|7801.2|7789.2|7806.2|7794.2|7806.2|7794.2|7800.1|7788.1|0
1662495600000|2022-09-06 20:20:00|7806|7794|7803.3|7791.3|7807.1|7795.1|7803.3|7791.3|0
1662495900000|2022-09-06 20:25:00|7802.9|7790.9|7800.6|7788.6|7803.3|7791.3|7799.3|7787.3|0
1662496200000|2022-09-06 20:30:00|7800|7788|7800.2|7788.2|7800.4|7788.4|7798.2|7786.2|0
1662496500000|2022-09-06 20:35:00|7800|7788|7800.3|7788.3|7801.4|7789.4|7799.7|7787.7|0
1662496800000|2022-09-06 20:40:00|7800.7|7788.7|7804.8|7792.8|7804.8|7792.8|7800.3|7788.3|0
1662497100000|2022-09-06 20:45:00|7804.3|7792.3|7805.9|7793.9|7805.9|7793.9|7803.4|7791.4|0
1662497400000|2022-09-06 20:50:00|7806.3|7794.3|7803.4|7791.4|7806.3|7794.3|7803|7791|0
1662497700000|2022-09-06 20:55:00|7803.6|7791.6|7806.7|7794.7|7807.8|7795.8|7803.4|7791.4|0
1662498000000|2022-09-06 21:00:00|7807.1|7795.1|7806.7|7794.7|7807.8|7795.8|7806.2|7794.2|0
1662498300000|2022-09-06 21:05:00|7806.9|7794.9|7805.6|7793.6|7806.9|7794.9|7805.3|7793.3|0
1662498600000|2022-09-06 21:10:00|7805.3|7793.3|7805.3|7793.3|7805.6|7793.6|7804.7|7792.7|0
1662498900000|2022-09-06 21:15:00|7804.9|7792.9|7806|7794|7806|7794|7804.9|7792.9|0
1662499200000|2022-09-06 21:20:00|7805.6|7793.6|7804|7792|7806|7794|7803.8|7791.8|0
1662499500000|2022-09-06 21:25:00|7805.1|7793.1|7804.9|7792.9|7805.3|7793.3|7804.7|7792.7|0
1662499800000|2022-09-06 21:30:00|7804.7|7792.7|7804.7|7792.7|7804.7|7792.7|7804.7|7792.7|0
1662500100000|2022-09-06 21:35:00|7804.9|7792.9|7804.7|7792.7|7805.1|7793.1|7804.4|7792.4|0
1662500400000|2022-09-06 21:40:00|7804.9|7792.9|7804.7|7792.7|7804.9|7792.9|7804.7|7792.7|0
1662500700000|2022-09-06 21:45:00|7804.6|7792.6|7803.8|7791.8|7804.6|7792.6|7803.8|7791.8|0
1662501000000|2022-09-06 21:50:00|7804|7792|7804.2|7792.2|7804.2|7792.2|7804|7792|0
1662501300000|2022-09-06 21:55:00|7804.7|7792.7|7804.7|7792.7|7804.9|7792.9|7804.4|7792.4|0
1662501600000|2022-09-06 22:00:00|7804.9|7792.9|7807.1|7795.1|7807.1|7795.1|7802|7790|0
1662501900000|2022-09-06 22:05:00|7807.4|7795.4|7807.4|7795.4|7807.8|7795.8|7804.2|7792.2|0
1662502200000|2022-09-06 22:10:00|7807.8|7795.8|7811.2|7799.2|7812.7|7800.7|7807.8|7795.8|0
1662502500000|2022-09-06 22:15:00|7811.6|7799.6|7811.6|7799.6|7811.6|7799.6|7807.8|7795.8|0
1662502800000|2022-09-06 22:20:00|7811.4|7799.4|7809.1|7797.1|7811.6|7799.6|7809.1|7797.1|0
1662503100000|2022-09-06 22:25:00|7808.9|7796.9|7810.7|7798.7|7810.7|7798.7|7808.7|7796.7|0
1662503400000|2022-09-06 22:30:00|7810.9|7798.9|7808.3|7796.3|7812.3|7800.3|7808.3|7796.3|0
1662503700000|2022-09-06 22:35:00|7808.2|7796.2|7807.8|7795.8|7808.9|7796.9|7806.2|7794.2|0
1662504000000|2022-09-06 22:40:00|7807.4|7795.4|7809.1|7797.1|7809.6|7797.6|7807.1|7795.1|0
1662504300000|2022-09-06 22:45:00|7808.3|7796.3|7810.7|7798.7|7810.7|7798.7|7807.8|7795.8|0
1662504600000|2022-09-06 22:50:00|7810.5|7798.5|7808.8|7796.8|7811.2|7799.2|7807.2|7795.2|0
1662504900000|2022-09-06 22:55:00|7809|7797|7808.8|7796.8|7810.8|7798.8|7808.8|7796.8|0
1662505200000|2022-09-06 23:00:00|7809.2|7797.2|7806.7|7794.7|7810.5|7798.5|7806.7|7794.7|0
1662505500000|2022-09-06 23:05:00|7806.5|7794.5|7800.7|7788.7|7807.2|7795.2|7799.8|7787.8|0
1662505800000|2022-09-06 23:10:00|7800.9|7788.9|7800.7|7788.7|7800.9|7788.9|7798.2|7786.2|0
1662506100000|2022-09-06 23:15:00|7801.3|7789.3|7801.8|7789.8|7803.8|7791.8|7801.3|7789.3|0
1662506400000|2022-09-06 23:20:00|7802.2|7790.2|7804.9|7792.9|7805.2|7793.2|7801.8|7789.8|0
1662506700000|2022-09-06 23:25:00|7805.2|7793.2|7802.2|7790.2|7806.3|7794.3|7802.2|7790.2|0
1662507000000|2022-09-06 23:30:00|7802.3|7790.3|7804.3|7792.3|7806.7|7794.7|7802.2|7790.2|0
1662507300000|2022-09-06 23:35:00|7804.7|7792.7|7805.2|7793.2|7806.7|7794.7|7804.3|7792.3|0
1662507600000|2022-09-06 23:40:00|7804.7|7792.7|7807.2|7795.2|7808.8|7796.8|7804.7|7792.7|0
1662507900000|2022-09-06 23:45:00|7806.7|7794.7|7804|7792|7807.2|7795.2|7801.8|7789.8|0
1662508200000|2022-09-06 23:50:00|7803.8|7791.8|7801.8|7789.8|7804.7|7792.7|7800.5|7788.5|0
1662508500000|2022-09-06 23:55:00|7801.3|7789.3|7801.3|7789.3|7803.4|7791.4|7799.8|7787.8|0
1662508800000|2022-09-07 00:00:00|7800.7|7788.7|7799.3|7787.3|7803.8|7791.8|7791.2|7779.2|0
1662509100000|2022-09-07 00:05:00|7799.1|7787.1|7804.7|7792.7|7805.1|7793.1|7797.7|7785.7|0
1662509400000|2022-09-07 00:10:00|7804.2|7792.2|7799.5|7787.5|7804.2|7792.2|7796|7784|0
1662509700000|2022-09-07 00:15:00|7799.2|7787.2|7771.8|7759.8|7799.2|7787.2|7770.7|7758.7|0
1662510000000|2022-09-07 00:20:00|7772.9|7760.9|7757.3|7745.3|7772.9|7760.9|7752.8|7740.8|0
1662510300000|2022-09-07 00:25:00|7755.1|7743.1|7757.6|7745.6|7757.6|7745.6|7754.2|7742.2|0
1662510600000|2022-09-07 00:30:00|7755.4|7743.4|7753.5|7741.5|7762|7750|7750.1|7738.1|0
1662510900000|2022-09-07 00:35:00|7754.6|7742.6|7753.7|7741.7|7756.9|7744.9|7749.2|7737.2|0
1662511200000|2022-09-07 00:40:00|7751.6|7739.6|7747.1|7735.1|7752.7|7740.7|7747.1|7735.1|0
1662511500000|2022-09-07 00:45:00|7747.2|7735.2|7751|7739|7753.3|7741.3|7745.5|7733.5|0
1662511800000|2022-09-07 00:50:00|7751.1|7739.1|7756|7744|7758.2|7746.2|7751|7739|0
1662512100000|2022-09-07 00:55:00|7753.8|7741.8|7757|7745|7761.4|7749.4|7751.6|7739.6|0
1662512400000|2022-09-07 01:00:00|7756.9|7744.9|7748.1|7736.1|7757|7745|7748|7736|0
1662512700000|2022-09-07 01:05:00|7748|7736|7751.3|7739.3|7753.5|7741.5|7748|7736|0
1662513000000|2022-09-07 01:10:00|7750.2|7738.2|7753.6|7741.6|7755.8|7743.8|7749.1|7737.1|0
1662513300000|2022-09-07 01:15:00|7753.7|7741.7|7751.4|7739.4|7758.1|7746.1|7749.2|7737.2|0
1662513600000|2022-09-07 01:20:00|7751.5|7739.5|7749.3|7737.3|7755.9|7743.9|7749.2|7737.2|0
1662513900000|2022-09-07 01:25:00|7749.2|7737.2|7754.2|7742.2|7756.4|7744.4|7747.1|7735.1|0
1662514200000|2022-09-07 01:30:00|7755.3|7743.3|7758.8|7746.8|7758.8|7746.8|7749.8|7737.8|0
1662514500000|2022-09-07 01:35:00|7758.7|7746.7|7759.9|7747.9|7761|7749|7752|7740|0
1662514800000|2022-09-07 01:40:00|7761|7749|7758.8|7746.8|7761|7749|7758.7|7746.7|0
1662515100000|2022-09-07 01:45:00|7758.7|7746.7|7763.4|7751.4|7763.4|7751.4|7756.5|7744.5|0
1662515400000|2022-09-07 01:50:00|7765.6|7753.6|7765.5|7753.5|7767.8|7755.8|7763.3|7751.3|0
1662515700000|2022-09-07 01:55:00|7765.6|7753.6|7763.3|7751.3|7765.6|7753.6|7761.1|7749.1|0
1662516000000|2022-09-07 02:00:00|7761.1|7749.1|7763.3|7751.3|7763.4|7751.4|7761.1|7749.1|0
1662516300000|2022-09-07 02:05:00|7761.2|7749.2|7763.4|7751.4|7763.4|7751.4|7761.1|7749.1|0
1662516600000|2022-09-07 02:10:00|7763.3|7751.3|7759|7747|7763.3|7751.3|7756.8|7744.8|0
1662516900000|2022-09-07 02:15:00|7758.9|7746.9|7756.4|7744.4|7758.9|7746.9|7756.3|7744.3|0
1662517200000|2022-09-07 02:20:00|7757.5|7745.5|7760.8|7748.8|7760.9|7748.9|7756.4|7744.4|0
1662517500000|2022-09-07 02:25:00|7760.7|7748.7|7767.4|7755.4|7767.4|7755.4|7758.5|7746.5|0
1662517800000|2022-09-07 02:30:00|7768.5|7756.5|7770.7|7758.7|7771.8|7759.8|7767.4|7755.4|0
1662518100000|2022-09-07 02:35:00|7770.8|7758.8|7765.1|7753.1|7774.1|7762.1|7762.9|7750.9|0
1662518400000|2022-09-07 02:40:00|7765.2|7753.2|7765.1|7753.1|7765.2|7753.2|7765.1|7753.1|0
1662518700000|2022-09-07 02:45:00|7765.2|7753.2|7765.2|7753.2|7765.2|7753.2|7762.9|7750.9|0
1662519000000|2022-09-07 02:50:00|7766.3|7754.3|7758.5|7746.5|7767.4|7755.4|7758.5|7746.5|0
1662519300000|2022-09-07 02:55:00|7758.4|7746.4|7758.4|7746.4|7760.6|7748.6|7758.4|7746.4|0
1662519600000|2022-09-07 03:00:00|7758.5|7746.5|7758.4|7746.4|7760.7|7748.7|7756.2|7744.2|0
1662519900000|2022-09-07 03:05:00|7758.5|7746.5|7754|7742|7758.5|7746.5|7754|7742|0
1662520200000|2022-09-07 03:10:00|7752.9|7740.9|7754|7742|7754|7742|7750.6|7738.6|0
1662520500000|2022-09-07 03:15:00|7751.8|7739.8|7749.5|7737.5|7754|7742|7749.5|7737.5|0
1662520800000|2022-09-07 03:20:00|7751.7|7739.7|7751.8|7739.8|7751.8|7739.8|7749.5|7737.5|0
1662521100000|2022-09-07 03:25:00|7751.7|7739.7|7756.3|7744.3|7756.3|7744.3|7749.5|7737.5|0
1662521400000|2022-09-07 03:30:00|7754.1|7742.1|7751.9|7739.9|7754.1|7742.1|7750.7|7738.7|0
1662521700000|2022-09-07 03:35:00|7751.8|7739.8|7747.4|7735.4|7751.9|7739.9|7747.4|7735.4|0
1662522000000|2022-09-07 03:40:00|7749.6|7737.6|7749.6|7737.6|7749.7|7737.7|7747.4|7735.4|0
1662522300000|2022-09-07 03:45:00|7749.7|7737.7|7751.8|7739.8|7751.9|7739.9|7749.7|7737.7|0
1662522600000|2022-09-07 03:50:00|7749.7|7737.7|7756.7|7744.7|7758.7|7746.7|7749.7|7737.7|0
1662522900000|2022-09-07 03:55:00|7756.8|7744.8|7756.7|7744.7|7756.8|7744.8|7756.7|7744.7|0
1662523200000|2022-09-07 04:00:00|7756.8|7744.8|7752.3|7740.3|7756.8|7744.8|7752.3|7740.3|0
1662523500000|2022-09-07 04:05:00|7752.2|7740.2|7752.3|7740.3|7752.3|7740.3|7752.2|7740.2|0
1662523800000|2022-09-07 04:10:00|7754.5|7742.5|7750.1|7738.1|7754.5|7742.5|7750.1|7738.1|0
1662524100000|2022-09-07 04:15:00|7752.3|7740.3|7750.1|7738.1|7752.3|7740.3|7750.1|7738.1|0
1662524400000|2022-09-07 04:20:00|7750|7738|7747.8|7735.8|7750.1|7738.1|7747.8|7735.8|0
1662524700000|2022-09-07 04:25:00|7750|7738|7750.2|7738.2|7750.2|7738.2|7747.8|7735.8|0
1662525000000|2022-09-07 04:30:00|7750.3|7738.3|7756.8|7744.8|7759|7747|7750.2|7738.2|0
1662525300000|2022-09-07 04:35:00|7759|7747|7761.3|7749.3|7763.5|7751.5|7759|7747|0
1662525600000|2022-09-07 04:40:00|7761.2|7749.2|7760.2|7748.2|7761.3|7749.3|7759|7747|0
1662525900000|2022-09-07 04:45:00|7759.1|7747.1|7763.6|7751.6|7763.6|7751.6|7759.1|7747.1|0
1662526200000|2022-09-07 04:50:00|7762.5|7750.5|7770.1|7758.1|7770.3|7758.3|7762.5|7750.5|0
1662526500000|2022-09-07 04:55:00|7772.3|7760.3|7767.9|7755.9|7772.3|7760.3|7767.9|7755.9|0
1662526800000|2022-09-07 05:00:00|7769|7757|7765.7|7753.7|7770.2|7758.2|7765.6|7753.6|0
1662527100000|2022-09-07 05:05:00|7766.8|7754.8|7774.7|7762.7|7774.7|7762.7|7765.7|7753.7|0
1662527400000|2022-09-07 05:10:00|7774.8|7762.8|7773.2|7761.2|7777|7765|7771|7759|0
1662527700000|2022-09-07 05:15:00|7775.4|7763.4|7777.7|7765.7|7777.7|7765.7|7773.2|7761.2|0
1662528000000|2022-09-07 05:20:00|7777.6|7765.6|7777.7|7765.7|7777.7|7765.7|7775.4|7763.4|0
1662528300000|2022-09-07 05:25:00|7776.6|7764.6|7773.1|7761.1|7777.7|7765.7|7772.1|7760.1|0
1662528600000|2022-09-07 05:30:00|7773.2|7761.2|7768.7|7756.7|7775.3|7763.3|7768.7|7756.7|0
1662528900000|2022-09-07 05:35:00|7769.8|7757.8|7768.7|7756.7|7770.9|7758.9|7768.6|7756.6|0
1662529200000|2022-09-07 05:40:00|7768.6|7756.6|7771.1|7759.1|7771.1|7759.1|7768.6|7756.6|0
1662529500000|2022-09-07 05:45:00|7773.3|7761.3|7773.2|7761.2|7777.7|7765.7|7773.2|7761.2|0
1662529800000|2022-09-07 05:50:00|7771|7759|7768.9|7756.9|7773.2|7761.2|7766.6|7754.6|0
1662530100000|2022-09-07 05:55:00|7771.1|7759.1|7777.6|7765.6|7783.1|7771.1|7770|7758|0
1662530400000|2022-09-07 06:00:00|7779.8|7767.8|7760.6|7755.6|7785.6|7780.6|7760.6|7755.6|106
1662530700000|2022-09-07 06:05:00|7761.1|7756.1|7768.1|7763.1|7772.1|7767.1|7761.1|7756.1|64
1662531000000|2022-09-07 06:10:00|7767.1|7762.1|7781.6|7776.6|7781.6|7776.6|7766.6|7761.6|13
1662531300000|2022-09-07 06:15:00|7782.1|7777.1|7788.6|7783.6|7789.1|7784.1|7781.1|7776.1|83
1662531600000|2022-09-07 06:20:00|7789.1|7784.1|7797.1|7792.1|7801.1|7796.1|7788.6|7783.6|22
1662531900000|2022-09-07 06:25:00|7796.6|7791.6|7795.1|7790.1|7799.1|7794.1|7792.6|7787.6|22
1662532200000|2022-09-07 06:30:00|7794.6|7789.6|7792.1|7787.1|7794.6|7789.6|7787.1|7782.1|47
1662532500000|2022-09-07 06:35:00|7792.6|7787.6|7795.6|7790.6|7796.1|7791.1|7788.1|7783.1|22
1662532800000|2022-09-07 06:40:00|7796.1|7791.1|7796.6|7791.6|7799.1|7794.1|7793.6|7788.6|18
1662533100000|2022-09-07 06:45:00|7799.1|7794.1|7800.1|7795.1|7802.1|7797.1|7798.1|7793.1|20
1662533400000|2022-09-07 06:50:00|7799.6|7794.6|7798.6|7793.6|7801.1|7796.1|7798.6|7793.6|40
1662533700000|2022-09-07 06:55:00|7798.1|7793.1|7793.1|7788.1|7799.6|7794.6|7791.1|7786.1|61
1662534000000|2022-09-07 07:00:00|7797.6|7792.6|7819.6|7814.6|7824.1|7819.1|7793.1|7788.1|649
1662534300000|2022-09-07 07:05:00|7820.6|7815.6|7805.6|7800.6|7825.6|7820.6|7805.6|7800.6|322
1662534600000|2022-09-07 07:10:00|7805.1|7800.1|7805.6|7800.6|7816.6|7811.6|7802.1|7797.1|259
1662534900000|2022-09-07 07:15:00|7805.1|7800.1|7817.6|7812.6|7818.6|7813.6|7803.1|7798.1|113
1662535200000|2022-09-07 07:20:00|7817.1|7812.1|7812.1|7807.1|7829.1|7824.1|7811.6|7806.6|150
1662535500000|2022-09-07 07:25:00|7809.6|7804.6|7815.6|7810.6|7819.6|7814.6|7804.1|7799.1|139
1662535800000|2022-09-07 07:30:00|7815.1|7810.1|7821.1|7816.1|7823.1|7818.1|7805.1|7800.1|122
1662536100000|2022-09-07 07:35:00|7820.6|7815.6|7819.1|7814.1|7823.6|7818.6|7816.1|7811.1|116
1662536400000|2022-09-07 07:40:00|7818|7813|7823|7818|7824.5|7819.5|7811.5|7806.5|107
1662536700000|2022-09-07 07:45:00|7823.5|7818.5|7830|7825|7833.5|7828.5|7821.5|7816.5|51
1662537000000|2022-09-07 07:50:00|7829.5|7824.5|7826|7821|7830.5|7825.5|7820.5|7815.5|55
1662537300000|2022-09-07 07:55:00|7827.5|7822.5|7833|7828|7838|7833|7823|7818|139
1662537600000|2022-09-07 08:00:00|7832.5|7827.5|7843.5|7838.5|7844|7839|7826|7821|260
1662537900000|2022-09-07 08:05:00|7844|7839|7857|7852|7860|7855|7843.5|7838.5|177
1662538200000|2022-09-07 08:10:00|7856.5|7851.5|7841|7836|7858.5|7853.5|7841|7836|98
1662538500000|2022-09-07 08:15:00|7841.5|7836.5|7838|7833|7844.5|7839.5|7833|7828|97
1662538800000|2022-09-07 08:20:00|7838.5|7833.5|7836|7831|7841.5|7836.5|7828|7823|59
1662539100000|2022-09-07 08:25:00|7835.5|7830.5|7833.5|7828.5|7839.5|7834.5|7832|7827|41
1662539400000|2022-09-07 08:30:00|7833|7828|7839|7834|7842|7837|7833|7828|42
1662539700000|2022-09-07 08:35:00|7838.5|7833.5|7830.5|7825.5|7839.5|7834.5|7830.5|7825.5|73
1662540000000|2022-09-07 08:40:00|7830|7825|7826.5|7821.5|7831|7826|7821|7816|139
1662540300000|2022-09-07 08:45:00|7827|7822|7843.5|7838.5|7844.5|7839.5|7823|7818|184
1662540600000|2022-09-07 08:50:00|7843|7838|7861|7856|7862|7857|7841.5|7836.5|254
1662540900000|2022-09-07 08:55:00|7860.5|7855.5|7863.5|7858.5|7865.5|7860.5|7858.5|7853.5|58
1662541200000|2022-09-07 09:00:00|7864|7859|7846.5|7841.5|7864|7859|7843|7838|145
1662541500000|2022-09-07 09:05:00|7846|7841|7865.5|7860.5|7869|7864|7843.5|7838.5|262
1662541800000|2022-09-07 09:10:00|7865|7860|7869|7864|7875.5|7870.5|7864.5|7859.5|152
1662542100000|2022-09-07 09:15:00|7869.5|7864.5|7876.5|7871.5|7883|7878|7867|7862|133
1662542400000|2022-09-07 09:20:00|7876|7871|7870.5|7865.5|7881.5|7876.5|7868|7863|112
1662542700000|2022-09-07 09:25:00|7871|7866|7864|7859|7872|7867|7858.5|7853.5|80
1662543000000|2022-09-07 09:30:00|7864.5|7859.5|7863.5|7858.5|7865.5|7860.5|7857.5|7852.5|40
1662543300000|2022-09-07 09:35:00|7863|7858|7854.5|7849.5|7872|7867|7854|7849|55
1662543600000|2022-09-07 09:40:00|7854|7849|7863|7858|7868|7863|7854|7849|77
1662543900000|2022-09-07 09:45:00|7862.5|7857.5|7864.5|7859.5|7867.5|7862.5|7859.5|7854.5|58
1662544200000|2022-09-07 09:50:00|7865.5|7860.5|7862|7857|7868.5|7863.5|7861.5|7856.5|71
1662544500000|2022-09-07 09:55:00|7862.5|7857.5|7864.5|7859.5|7865.5|7860.5|7859|7854|33
1662544800000|2022-09-07 10:00:00|7864|7859|7855.5|7850.5|7866|7861|7854|7849|44
1662545100000|2022-09-07 10:05:00|7855|7850|7852|7847|7859|7854|7852|7847|96
1662545400000|2022-09-07 10:10:00|7851.5|7846.5|7852.5|7847.5|7854|7849|7850|7845|40
1662545700000|2022-09-07 10:15:00|7852|7847|7825|7820|7852|7847|7820|7815|546
1662546000000|2022-09-07 10:20:00|7824.5|7819.5|7847.5|7842.5|7849.5|7844.5|7824.5|7819.5|174
1662546300000|2022-09-07 10:25:00|7847|7842|7855|7850|7855.5|7850.5|7840|7835|62
1662546600000|2022-09-07 10:30:00|7854.5|7849.5|7840.5|7835.5|7856|7851|7840.5|7835.5|31
1662546900000|2022-09-07 10:35:00|7841|7836|7848.5|7843.5|7855.5|7850.5|7841|7836|21
1662547200000|2022-09-07 10:40:00|7848|7843|7840.5|7835.5|7848|7843|7839.5|7834.5|37
1662547500000|2022-09-07 10:45:00|7839.5|7834.5|7828|7823|7840.5|7835.5|7825|7820|72
1662547800000|2022-09-07 10:50:00|7827.5|7822.5|7840|7835|7841|7836|7827.5|7822.5|61
1662548100000|2022-09-07 10:55:00|7839.5|7834.5|7838|7833|7841.5|7836.5|7832|7827|43
1662548400000|2022-09-07 11:00:00|7837.5|7832.5|7840|7835|7840|7835|7836.5|7831.5|44
1662548700000|2022-09-07 11:05:00|7839.5|7834.5|7842|7837|7847.5|7842.5|7837|7832|93
1662549000000|2022-09-07 11:10:00|7842.5|7837.5|7848.5|7843.5|7849.5|7844.5|7840|7835|44
1662549300000|2022-09-07 11:15:00|7849|7844|7841|7836|7849|7844|7841|7836|71
1662549600000|2022-09-07 11:20:00|7840.5|7835.5|7847|7842|7847|7842|7838|7833|38
1662549900000|2022-09-07 11:25:00|7846.5|7841.5|7848.5|7843.5|7849|7844|7843.5|7838.5|30
1662550200000|2022-09-07 11:30:00|7849|7844|7847|7842|7851.5|7846.5|7844.5|7839.5|35
1662550500000|2022-09-07 11:35:00|7846.5|7841.5|7824|7819|7851|7846|7824|7819|131
1662550800000|2022-09-07 11:40:00|7824.9|7819.9|7830.4|7825.4|7830.9|7825.9|7817.4|7812.4|93
1662551100000|2022-09-07 11:45:00|7830.9|7825.9|7829.4|7824.4|7833.4|7828.4|7827.9|7822.9|23
1662551400000|2022-09-07 11:50:00|7828.4|7823.4|7835.4|7830.4|7836.4|7831.4|7824.4|7819.4|26
1662551700000|2022-09-07 11:55:00|7834.9|7829.9|7832.4|7827.4|7837.9|7832.9|7831.4|7826.4|15
1662552000000|2022-09-07 12:00:00|7832.9|7827.9|7825.4|7820.4|7833.9|7828.9|7823.9|7818.9|63
1662552300000|2022-09-07 12:05:00|7824.9|7819.9|7812.4|7807.4|7824.9|7819.9|7807.9|7802.9|118
1662552600000|2022-09-07 12:10:00|7811.9|7806.9|7804.9|7799.9|7812.4|7807.4|7802.9|7797.9|125
1662552900000|2022-09-07 12:15:00|7804.4|7799.4|7799.9|7794.9|7807.9|7802.9|7798.9|7793.9|92
1662553200000|2022-09-07 12:20:00|7799.4|7794.4|7796.9|7791.9|7801.9|7796.9|7793.9|7788.9|76
1662553500000|2022-09-07 12:25:00|7796.4|7791.4|7790.4|7785.4|7801.4|7796.4|7788.9|7783.9|88
1662553800000|2022-09-07 12:30:00|7789.9|7784.9|7795.9|7790.9|7798.4|7793.4|7789.4|7784.4|95
1662554100000|2022-09-07 12:35:00|7794.4|7789.4|7804.9|7799.9|7804.9|7799.9|7793.4|7788.4|77
1662554400000|2022-09-07 12:40:00|7805.9|7800.9|7799.4|7794.4|7805.9|7800.9|7797.9|7792.9|81
1662554700000|2022-09-07 12:45:00|7799.9|7794.9|7800.9|7795.9|7800.9|7795.9|7794.9|7789.9|46
1662555000000|2022-09-07 12:50:00|7799.4|7794.4|7789.4|7784.4|7801.4|7796.4|7788.4|7783.4|43
1662555300000|2022-09-07 12:55:00|7789.9|7784.9|7800.4|7795.4|7800.4|7795.4|7788.9|7783.9|44
1662555600000|2022-09-07 13:00:00|7799.9|7794.9|7799.9|7794.9|7801.4|7796.4|7798.9|7793.9|46
1662555900000|2022-09-07 13:05:00|7799.4|7794.4|7803.4|7798.4|7808.9|7803.9|7799.4|7794.4|55
1662556200000|2022-09-07 13:10:00|7802.9|7797.9|7790.4|7785.4|7803.9|7798.9|7787.4|7782.4|118
1662556500000|2022-09-07 13:15:00|7790.9|7785.9|7799.9|7794.9|7800.9|7795.9|7787.4|7782.4|91
1662556800000|2022-09-07 13:20:00|7799.4|7794.4|7805.9|7800.9|7806.4|7801.4|7797.9|7792.9|51
1662557100000|2022-09-07 13:25:00|7805.4|7800.4|7803.9|7798.9|7806.9|7801.9|7801.9|7796.9|59
1662557400000|2022-09-07 13:30:00|7802.9|7797.9|7809.9|7804.9|7809.9|7804.9|7796.4|7791.4|145
1662557700000|2022-09-07 13:35:00|7810.4|7805.4|7820.4|7815.4|7826.9|7821.9|7806.4|7801.4|132
1662558000000|2022-09-07 13:40:00|7819.4|7814.4|7822.9|7817.9|7825.4|7820.4|7816.9|7811.9|63
1662558300000|2022-09-07 13:45:00|7823.4|7818.4|7825.4|7820.4|7827.9|7822.9|7821.9|7816.9|72
1662558600000|2022-09-07 13:50:00|7824.4|7819.4|7813.9|7808.9|7825.4|7820.4|7810.4|7805.4|56
1662558900000|2022-09-07 13:55:00|7813.4|7808.4|7820.4|7815.4|7825.9|7820.9|7810.9|7805.9|65
1662559200000|2022-09-07 14:00:00|7819.4|7814.4|7835.4|7830.4|7837.4|7832.4|7809.9|7804.9|184
1662559500000|2022-09-07 14:05:00|7836.4|7831.4|7832.4|7827.4|7838.4|7833.4|7828.4|7823.4|83
1662559800000|2022-09-07 14:10:00|7831.6|7826.6|7822.6|7817.6|7837.6|7832.6|7822.6|7817.6|71
1662560100000|2022-09-07 14:15:00|7823.6|7818.6|7837.6|7832.6|7838.6|7833.6|7819.6|7814.6|82
1662560400000|2022-09-07 14:20:00|7836.6|7831.6|7831.6|7826.6|7840.6|7835.6|7829.1|7824.1|91
1662560700000|2022-09-07 14:25:00|7831.1|7826.1|7844.6|7839.6|7847.1|7842.1|7829.6|7824.6|102
1662561000000|2022-09-07 14:30:00|7845.1|7840.1|7852.6|7847.6|7855.6|7850.6|7845.1|7840.1|134
1662561300000|2022-09-07 14:35:00|7852.1|7847.1|7856.6|7851.6|7859.6|7854.6|7851.6|7846.6|111
1662561600000|2022-09-07 14:40:00|7857.1|7852.1|7858.6|7853.6|7864.6|7859.6|7855.1|7850.1|108
1662561900000|2022-09-07 14:45:00|7859.1|7854.1|7850.1|7845.1|7859.1|7854.1|7848.1|7843.1|147
1662562200000|2022-09-07 14:50:00|7850.6|7845.6|7852.6|7847.6|7854.1|7849.1|7847.6|7842.6|147
1662562500000|2022-09-07 14:55:00|7852.1|7847.1|7848.1|7843.1|7854.1|7849.1|7846.1|7841.1|108
1662562800000|2022-09-07 15:00:00|7848.6|7843.6|7853.1|7848.1|7855.1|7850.1|7844.1|7839.1|149
1662563100000|2022-09-07 15:05:00|7853.6|7848.6|7860.6|7855.6|7862.6|7857.6|7851.1|7846.1|82
1662563400000|2022-09-07 15:10:00|7861.1|7856.1|7874.1|7869.1|7876.6|7871.6|7859.1|7854.1|247
1662563700000|2022-09-07 15:15:00|7873.1|7868.1|7873.6|7868.6|7877.1|7872.1|7869.1|7864.1|91
1662564000000|2022-09-07 15:20:00|7874.1|7869.1|7873.6|7868.6|7875.6|7870.6|7869.6|7864.6|180
1662564300000|2022-09-07 15:25:00|7873.1|7868.1|7871.6|7866.6|7877.1|7872.1|7871.1|7866.1|706
1662564600000|2022-09-07 15:30:00|7872.6|7865.6|7861.6|7854.6|7873.6|7866.6|7859.6|7853.6|645
1662564900000|2022-09-07 15:35:00|7860.6|7855.6|7863.6|7857.6|7866.6|7859.6|7860.6|7853.6|94
1662565200000|2022-09-07 15:40:00|7862.6|7855.6|7851.6|7845.6|7863.6|7857.6|7850.6|7844.6|56
1662565500000|2022-09-07 15:45:00|7852.6|7846.6|7856.6|7849.6|7857.6|7850.6|7848.6|7842.6|43
1662565800000|2022-09-07 15:50:00|7855.6|7848.6|7861.6|7854.6|7861.6|7854.6|7855.6|7848.6|14
1662566100000|2022-09-07 15:55:00|7860.6|7855.6|7854.6|7847.6|7863.6|7856.6|7854.6|7847.6|12
1662566400000|2022-09-07 16:00:00|7855.6|7848.6|7854.6|7847.6|7857.6|7851.6|7853.6|7847.6|11
1662566700000|2022-09-07 16:05:00|7853.6|7846.6|7854.6|7847.6|7854.6|7847.6|7848.6|7841.6|3
1662567000000|2022-09-07 16:10:00|7853.6|7846.6|7847.6|7840.6|7854.6|7847.6|7846.6|7840.6|5
1662567300000|2022-09-07 16:15:00|7846.6|7839.6|7839.6|7832.6|7847.6|7840.6|7839.6|7832.6|12
1662567600000|2022-09-07 16:20:00|7840.6|7833.6|7834.6|7827.6|7840.6|7833.6|7832.6|7825.6|7
1662567900000|2022-09-07 16:25:00|7833.6|7826.6|7842.6|7835.6|7843.6|7836.6|7833.6|7826.6|21
1662568200000|2022-09-07 16:30:00|7841.6|7834.6|7845.6|7838.6|7845.6|7838.6|7839.6|7832.6|5
1662568500000|2022-09-07 16:35:00|7846.6|7839.6|7854.6|7847.6|7854.6|7848.6|7844.6|7837.6|11
1662568800000|2022-09-07 16:40:00|7853.6|7846.6|7862.6|7855.6|7866.6|7859.6|7853.6|7845.6|36
1662569100000|2022-09-07 16:45:00|7863.6|7856.6|7858.6|7851.6|7863.6|7856.6|7857.6|7850.6|2
1662569400000|2022-09-07 16:50:00|7859.6|7850.6|7858.6|7851.6|7859.6|7852.6|7857.6|7850.6|1
1662569700000|2022-09-07 16:55:00|7857.6|7850.6|7859.6|7852.6|7859.6|7852.6|7854.6|7847.6|8
1662570000000|2022-09-07 17:00:00|7860.6|7853.6|7863.6|7855.6|7866.6|7859.6|7858.6|7851.6|1
1662570300000|2022-09-07 17:05:00|7862.6|7856.6|7862.6|7854.6|7864.6|7857.6|7859.6|7851.6|5
1662570600000|2022-09-07 17:10:00|7861.6|7855.6|7861.6|7854.6|7863.6|7856.6|7859.6|7851.6|1
1662570900000|2022-09-07 17:15:00|7860.6|7855.6|7858.6|7851.6|7863.6|7856.6|7856.6|7850.6|11
1662571200000|2022-09-07 17:20:00|7859.6|7850.6|7859.6|7852.6|7863.6|7856.6|7858.6|7850.6|3
1662571500000|2022-09-07 17:25:00|7860.6|7853.6|7857.6|7849.6|7860.6|7853.6|7854.6|7847.6|6
1662571800000|2022-09-07 17:30:00|7858.6|7850.6|7867.6|7859.6|7867.6|7859.6|7857.6|7850.6|4
1662572100000|2022-09-07 17:35:00|7866.6|7858.6|7872.6|7864.6|7874.6|7865.6|7866.6|7858.6|4
1662572400000|2022-09-07 17:40:00|7871.6|7863.6|7880.6|7872.6|7881.6|7874.6|7871.6|7863.6|8
1662572700000|2022-09-07 17:45:00|7881.6|7873.6|7878.6|7871.6|7881.6|7874.6|7873.6|7865.6|12
1662573000000|2022-09-07 17:50:00|7879.6|7870.6|7879.6|7869.6|7880.6|7871.6|7875.6|7867.6|20
1662573300000|2022-09-07 17:55:00|7878.6|7870.6|7885.3|7873.3|7885.3|7874.6|7877.6|7869.6|24
1662573600000|2022-09-07 18:00:00|7885.4|7873.4|7898.7|7886.7|7898.7|7886.7|7883.1|7871.1|0
1662573900000|2022-09-07 18:05:00|7896.5|7884.5|7889.6|7877.6|7898.7|7886.7|7887.4|7875.4|0
1662574200000|2022-09-07 18:10:00|7889.5|7877.5|7889.2|7877.2|7891.5|7879.5|7887.3|7875.3|0
1662574500000|2022-09-07 18:15:00|7889.3|7877.3|7880.1|7868.1|7891.5|7879.5|7877.9|7865.9|0
1662574800000|2022-09-07 18:20:00|7880.2|7868.2|7882.5|7870.5|7882.5|7870.5|7877.9|7865.9|0
1662575100000|2022-09-07 18:25:00|7884.7|7872.7|7891.6|7879.6|7891.6|7879.6|7882.5|7870.5|0
1662575400000|2022-09-07 18:30:00|7893.8|7881.8|7900.4|7888.4|7900.4|7888.4|7889.2|7877.2|0
1662575700000|2022-09-07 18:35:00|7900.3|7888.3|7897.6|7885.6|7902.6|7890.6|7897.6|7885.6|0
1662576000000|2022-09-07 18:40:00|7897.7|7885.7|7897.7|7885.7|7902.2|7890.2|7897.6|7885.6|0
1662576300000|2022-09-07 18:45:00|7899.9|7887.9|7899.9|7887.9|7902|7890|7897.6|7885.6|0
1662576600000|2022-09-07 18:50:00|7902|7890|7899.9|7887.9|7902.2|7890.2|7895.2|7883.2|0
1662576900000|2022-09-07 18:55:00|7899.8|7887.8|7902.2|7890.2|7904.4|7892.4|7897.6|7885.6|0
1662577200000|2022-09-07 19:00:00|7902.1|7890.1|7900|7888|7902.2|7890.2|7897.7|7885.7|0
1662577500000|2022-09-07 19:05:00|7899.9|7887.9|7906.7|7894.7|7906.7|7894.7|7899.9|7887.9|0
1662577800000|2022-09-07 19:10:00|7906.8|7894.8|7902.3|7890.3|7906.8|7894.8|7900|7888|0
1662578100000|2022-09-07 19:15:00|7902.4|7890.4|7895.4|7883.4|7904.7|7892.7|7895.4|7883.4|0
1662578400000|2022-09-07 19:20:00|7895.5|7883.5|7899.9|7887.9|7900|7888|7893.2|7881.2|0
1662578700000|2022-09-07 19:25:00|7902.1|7890.1|7906.5|7894.5|7906.7|7894.7|7901|7889|0
1662579000000|2022-09-07 19:30:00|7906.4|7894.4|7903.2|7891.2|7907.7|7895.7|7898.7|7886.7|0
1662579300000|2022-09-07 19:35:00|7901|7889|7896.5|7884.5|7903.2|7891.2|7894.2|7882.2|0
1662579600000|2022-09-07 19:40:00|7896.4|7884.4|7898.6|7886.6|7898.7|7886.7|7894.1|7882.1|0
1662579900000|2022-09-07 19:45:00|7898.7|7886.7|7905.4|7893.4|7905.5|7893.5|7898.6|7886.6|0
1662580200000|2022-09-07 19:50:00|7903.3|7891.3|7903|7891|7905.3|7893.3|7898.6|7886.6|0
1662580500000|2022-09-07 19:55:00|7901.9|7889.9|7901.8|7889.8|7902.9|7890.9|7896.1|7884.1|0
1662580800000|2022-09-07 20:00:00|7902.9|7890.9|7896.4|7884.4|7902.9|7890.9|7893|7881|0
1662581100000|2022-09-07 20:05:00|7896.8|7884.8|7896.8|7884.8|7898.8|7886.8|7893|7881|0
1662581400000|2022-09-07 20:10:00|7896.4|7884.4|7895|7883|7897.9|7885.9|7893.9|7881.9|0
1662581700000|2022-09-07 20:15:00|7895.5|7883.5|7900.4|7888.4|7900.4|7888.4|7895.5|7883.5|0
1662582000000|2022-09-07 20:20:00|7900.8|7888.8|7902|7890|7902.9|7890.9|7900.8|7888.8|0
1662582300000|2022-09-07 20:25:00|7902.2|7890.2|7902|7890|7904.4|7892.4|7901.3|7889.3|0
1662582600000|2022-09-07 20:30:00|7902.2|7890.2|7902.2|7890.2|7903.5|7891.5|7901.1|7889.1|0
1662582900000|2022-09-07 20:35:00|7902.4|7890.4|7903.1|7891.1|7903.1|7891.1|7902.2|7890.2|0
1662583200000|2022-09-07 20:40:00|7903.5|7891.5|7901.5|7889.5|7903.5|7891.5|7901.1|7889.1|0
1662583500000|2022-09-07 20:45:00|7902.2|7890.2|7901.5|7889.5|7902.6|7890.6|7901.1|7889.1|0
1662583800000|2022-09-07 20:50:00|7901.7|7889.7|7901.1|7889.1|7902.6|7890.6|7901.1|7889.1|0
1662584100000|2022-09-07 20:55:00|7901.5|7889.5|7899.7|7887.7|7901.5|7889.5|7898.4|7886.4|0
1662584400000|2022-09-07 21:00:00|7899.9|7887.9|7899.9|7887.9|7900.2|7888.2|7898.4|7886.4|0
1662584700000|2022-09-07 21:05:00|7899.7|7887.7|7901.5|7889.5|7901.7|7889.7|7899.7|7887.7|0
1662585000000|2022-09-07 21:10:00|7901.7|7889.7|7901.9|7889.9|7901.9|7889.9|7901.7|7889.7|0
1662585300000|2022-09-07 21:15:00|7902|7890|7901.9|7889.9|7902.4|7890.4|7901.9|7889.9|0
1662585600000|2022-09-07 21:20:00|7902|7890|7901.9|7889.9|7902.2|7890.2|7901.7|7889.7|0
1662585900000|2022-09-07 21:25:00|7901.7|7889.7|7902.4|7890.4|7902.4|7890.4|7901.7|7889.7|0
1662586200000|2022-09-07 21:30:00|7902.2|7890.2|7902.2|7890.2|7902.2|7890.2|7901.9|7889.9|0
1662586500000|2022-09-07 21:35:00|7902|7890|7901.9|7889.9|7902|7890|7901.5|7889.5|0
1662586800000|2022-09-07 21:40:00|7902|7890|7901.9|7889.9|7902.2|7890.2|7901.9|7889.9|0
1662587100000|2022-09-07 21:45:00|7902|7890|7901.5|7889.5|7902.2|7890.2|7901.3|7889.3|0
1662587400000|2022-09-07 21:50:00|7901.7|7889.7|7901.7|7889.7|7902.4|7890.4|7901.1|7889.1|0
1662587700000|2022-09-07 21:55:00|7901.5|7889.5|7901.9|7889.9|7902.4|7890.4|7901.5|7889.5|0
1662588000000|2022-09-07 22:00:00|7901.3|7889.3|7907.6|7895.6|7909.6|7897.6|7901.3|7889.3|0
1662588300000|2022-09-07 22:05:00|7907.5|7895.5|7910.5|7898.5|7910.5|7898.5|7907.3|7895.3|0
1662588600000|2022-09-07 22:10:00|7910.9|7898.9|7908.5|7896.5|7910.9|7898.9|7908.5|7896.5|0
1662588900000|2022-09-07 22:15:00|7908.4|7896.4|7907.1|7895.1|7909.3|7897.3|7906.4|7894.4|0
1662589200000|2022-09-07 22:20:00|7907.6|7895.6|7908|7896|7908.5|7896.5|7906.4|7894.4|0
1662589500000|2022-09-07 22:25:00|7907.8|7895.8|7906.4|7894.4|7908|7896|7906|7894|0
1662589800000|2022-09-07 22:30:00|7906.9|7894.9|7905.1|7893.1|7907.1|7895.1|7905.1|7893.1|0
1662590100000|2022-09-07 22:35:00|7904.6|7892.6|7902.6|7890.6|7904.6|7892.6|7901.3|7889.3|0
1662590400000|2022-09-07 22:40:00|7902.4|7890.4|7901.5|7889.5|7902.6|7890.6|7901.1|7889.1|0
1662590700000|2022-09-07 22:45:00|7901.3|7889.3|7900.1|7888.1|7901.3|7889.3|7899.2|7887.2|0
1662591000000|2022-09-07 22:50:00|7900.3|7888.3|7900.6|7888.6|7901|7889|7900.1|7888.1|0
1662591300000|2022-09-07 22:55:00|7900.8|7888.8|7903.5|7891.5|7904.1|7892.1|7900.1|7888.1|0
1662591600000|2022-09-07 23:00:00|7903.2|7891.2|7901|7889|7904.3|7892.3|7900.5|7888.5|0
1662591900000|2022-09-07 23:05:00|7900.9|7888.9|7902.5|7890.5|7902.5|7890.5|7900.5|7888.5|0
1662592200000|2022-09-07 23:10:00|7902.7|7890.7|7901.6|7889.6|7903|7891|7901.4|7889.4|0
1662592500000|2022-09-07 23:15:00|7901.9|7889.9|7902.7|7890.7|7907.5|7895.5|7901.9|7889.9|0
1662592800000|2022-09-07 23:20:00|7902.8|7890.8|7899.4|7887.4|7903|7891|7898.9|7886.9|0
1662593100000|2022-09-07 23:25:00|7899.6|7887.6|7898.9|7886.9|7900.1|7888.1|7898.9|7886.9|0
1662593400000|2022-09-07 23:30:00|7899|7887|7899.4|7887.4|7900.1|7888.1|7898.9|7886.9|0
1662593700000|2022-09-07 23:35:00|7899.3|7887.3|7897.4|7885.4|7899.3|7887.3|7895.8|7883.8|0
1662594000000|2022-09-07 23:40:00|7897.1|7885.1|7896.9|7884.9|7898|7886|7896.5|7884.5|0
1662594300000|2022-09-07 23:45:00|7896.5|7884.5|7898|7886|7898.5|7886.5|7896.5|7884.5|0
1662594600000|2022-09-07 23:50:00|7898.3|7886.3|7895.6|7883.6|7898.5|7886.5|7894.9|7882.9|0
1662594900000|2022-09-07 23:55:00|7895.1|7883.1|7896|7884|7896.9|7884.9|7895.1|7883.1|0
1662595200000|2022-09-08 00:00:00|7895.6|7883.6|7894.4|7882.4|7900.5|7888.5|7893.5|7881.5|0
1662595500000|2022-09-08 00:05:00|7894.2|7882.2|7894.9|7882.9|7896.9|7884.9|7893.1|7881.1|0
1662595800000|2022-09-08 00:10:00|7894.4|7882.4|7896|7884|7897.4|7885.4|7893.5|7881.5|0
1662596100000|2022-09-08 00:15:00|7896.5|7884.5|7905.7|7893.7|7909.1|7897.1|7894.5|7882.5|0
1662596400000|2022-09-08 00:20:00|7903.5|7891.5|7901.3|7889.3|7910.2|7898.2|7901.3|7889.3|0
1662596700000|2022-09-08 00:25:00|7903.5|7891.5|7902.4|7890.4|7904.6|7892.6|7901.3|7889.3|0
1662597000000|2022-09-08 00:30:00|7903.5|7891.5|7901.2|7889.2|7903.5|7891.5|7899|7887|0
1662597300000|2022-09-08 00:35:00|7900.1|7888.1|7901.3|7889.3|7903.5|7891.5|7896.8|7884.8|0
1662597600000|2022-09-08 00:40:00|7899.1|7887.1|7900.2|7888.2|7901.3|7889.3|7899|7887|0
1662597900000|2022-09-08 00:45:00|7899.1|7887.1|7896.9|7884.9|7901.3|7889.3|7896.9|7884.9|0
1662598200000|2022-09-08 00:50:00|7899.1|7887.1|7897|7885|7899.1|7887.1|7894.7|7882.7|0
1662598500000|2022-09-08 00:55:00|7894.8|7882.8|7894.8|7882.8|7899.2|7887.2|7894.8|7882.8|0
1662598800000|2022-09-08 01:00:00|7897|7885|7897|7885|7899.2|7887.2|7894.8|7882.8|0
1662599100000|2022-09-08 01:05:00|7899.2|7887.2|7903.7|7891.7|7903.7|7891.7|7899.2|7887.2|0
1662599400000|2022-09-08 01:10:00|7901.5|7889.5|7901.6|7889.6|7903.7|7891.7|7901.5|7889.5|0
1662599700000|2022-09-08 01:15:00|7901.5|7889.5|7897|7885|7903.8|7891.8|7894.8|7882.8|0
1662600000000|2022-09-08 01:20:00|7894.8|7882.8|7903.6|7891.6|7905.8|7893.8|7894.8|7882.8|0
1662600300000|2022-09-08 01:25:00|7905.8|7893.8|7905.8|7893.8|7908|7896|7905.8|7893.8|0
1662600600000|2022-09-08 01:30:00|7906.9|7894.9|7907.9|7895.9|7910.2|7898.2|7905.8|7893.8|0
1662600900000|2022-09-08 01:35:00|7908|7896|7903.5|7891.5|7910.2|7898.2|7903.5|7891.5|0
1662601200000|2022-09-08 01:40:00|7904.6|7892.6|7903.5|7891.5|7905.7|7893.7|7901.3|7889.3|0
1662601500000|2022-09-08 01:45:00|7902.4|7890.4|7903.5|7891.5|7903.6|7891.6|7901.3|7889.3|0
1662601800000|2022-09-08 01:50:00|7903.6|7891.6|7903.5|7891.5|7904.6|7892.6|7901.3|7889.3|0
1662602100000|2022-09-08 01:55:00|7901.3|7889.3|7903.5|7891.5|7903.5|7891.5|7901.3|7889.3|0
1662602400000|2022-09-08 02:00:00|7902.4|7890.4|7899.2|7887.2|7905.8|7893.8|7899.2|7887.2|0
1662602700000|2022-09-08 02:05:00|7901.4|7889.4|7901.4|7889.4|7901.5|7889.5|7899.3|7887.3|0
1662603000000|2022-09-08 02:10:00|7901.5|7889.5|7899.2|7887.2|7903.7|7891.7|7899.2|7887.2|0
1662603300000|2022-09-08 02:15:00|7899.3|7887.3|7901.5|7889.5|7901.5|7889.5|7899.2|7887.2|0
1662603600000|2022-09-08 02:20:00|7901.4|7889.4|7901.5|7889.5|7903.7|7891.7|7901.4|7889.4|0
1662603900000|2022-09-08 02:25:00|7899.3|7887.3|7899.3|7887.3|7899.3|7887.3|7899.3|7887.3|0
1662604200000|2022-09-08 02:30:00|7901.4|7889.4|7901.4|7889.4|7901.5|7889.5|7899.3|7887.3|0
1662604500000|2022-09-08 02:35:00|7900.3|7888.3|7896.9|7884.9|7900.3|7888.3|7894.7|7882.7|0
1662604800000|2022-09-08 02:40:00|7894.8|7882.8|7894.7|7882.7|7896.9|7884.9|7894.7|7882.7|0
1662605100000|2022-09-08 02:45:00|7894.8|7882.8|7894.7|7882.7|7896.9|7884.9|7892.5|7880.5|0
1662605700000|2022-09-08 02:55:00|7892.5|7880.5|7892.5|7880.5|7894.7|7882.7|7892.5|7880.5|0
1662606000000|2022-09-08 03:00:00|7891.4|7879.4|7890.4|7878.4|7892.6|7880.6|7890.3|7878.3|0
1662606300000|2022-09-08 03:05:00|7891.5|7879.5|7894.8|7882.8|7894.8|7882.8|7890.3|7878.3|0
1662606600000|2022-09-08 03:10:00|7894.9|7882.9|7899.1|7887.1|7899.1|7887.1|7894.6|7882.6|0
1662606900000|2022-09-08 03:15:00|7896.9|7884.9|7896.9|7884.9|7899.1|7887.1|7894.7|7882.7|0
1662607200000|2022-09-08 03:20:00|7896.8|7884.8|7894.7|7882.7|7896.9|7884.9|7894.7|7882.7|0
1662607500000|2022-09-08 03:25:00|7896.9|7884.9|7892.4|7880.4|7896.9|7884.9|7892.4|7880.4|0
1662607800000|2022-09-08 03:30:00|7892.5|7880.5|7894.6|7882.6|7894.7|7882.7|7892.4|7880.4|0
1662608100000|2022-09-08 03:35:00|7893.6|7881.6|7892.4|7880.4|7894.7|7882.7|7892.4|7880.4|0
1662608400000|2022-09-08 03:40:00|7893.5|7881.5|7894.6|7882.6|7894.6|7882.6|7892.4|7880.4|0
1662608700000|2022-09-08 03:45:00|7896.8|7884.8|7894.6|7882.6|7896.8|7884.8|7894.5|7882.5|0
1662609000000|2022-09-08 03:50:00|7894.5|7882.5|7894.6|7882.6|7894.6|7882.6|7894.5|7882.5|0
1662609300000|2022-09-08 03:55:00|7892.4|7880.4|7891.3|7879.3|7894.6|7882.6|7890.3|7878.3|0
1662609600000|2022-09-08 04:00:00|7891.4|7879.4|7894.7|7882.7|7896.9|7884.9|7890.3|7878.3|0
1662609900000|2022-09-08 04:05:00|7894.6|7882.6|7894.7|7882.7|7894.7|7882.7|7894.6|7882.6|0
1662610200000|2022-09-08 04:10:00|7895.8|7883.8|7901.3|7889.3|7901.3|7889.3|7894.7|7882.7|0
1662610500000|2022-09-08 04:15:00|7899.1|7887.1|7898|7886|7901.3|7889.3|7896.9|7884.9|0
1662610800000|2022-09-08 04:20:00|7896.9|7884.9|7901.4|7889.4|7901.4|7889.4|7896.9|7884.9|0
1662611100000|2022-09-08 04:25:00|7901.3|7889.3|7899.1|7887.1|7901.3|7889.3|7896.9|7884.9|0
1662611400000|2022-09-08 04:30:00|7898|7886|7896.9|7884.9|7899.1|7887.1|7896.9|7884.9|0
1662611700000|2022-09-08 04:35:00|7899.1|7887.1|7899.1|7887.1|7899.2|7887.2|7896.9|7884.9|0
1662612000000|2022-09-08 04:40:00|7899.2|7887.2|7903.5|7891.5|7904.7|7892.7|7899.1|7887.1|0
1662612300000|2022-09-08 04:45:00|7903.6|7891.6|7903.5|7891.5|7903.6|7891.6|7903.5|7891.5|0
1662612600000|2022-09-08 04:50:00|7905.7|7893.7|7905.7|7893.7|7905.7|7893.7|7903.5|7891.5|0
1662612900000|2022-09-08 04:55:00|7905.8|7893.8|7908|7896|7908|7896|7905.7|7893.7|0
1662613200000|2022-09-08 05:00:00|7907.9|7895.9|7910.1|7898.1|7910.2|7898.2|7907.9|7895.9|0
1662613500000|2022-09-08 05:05:00|7909.9|7897.9|7911.8|7899.8|7914.2|7902.2|7909.9|7897.9|0
1662613800000|2022-09-08 05:10:00|7911.9|7899.9|7911.8|7899.8|7914.1|7902.1|7909.6|7897.6|0
1662614100000|2022-09-08 05:15:00|7911.9|7899.9|7916.2|7904.2|7916.3|7904.3|7910.7|7898.7|0
1662614400000|2022-09-08 05:20:00|7914|7902|7916.2|7904.2|7916.2|7904.2|7914|7902|0
1662614700000|2022-09-08 05:25:00|7916.1|7904.1|7918.3|7906.3|7920.6|7908.6|7916.1|7904.1|0
1662615000000|2022-09-08 05:30:00|7919.4|7907.4|7918.3|7906.3|7920.5|7908.5|7918.3|7906.3|0
1662615300000|2022-09-08 05:35:00|7920.5|7908.5|7922.7|7910.7|7922.7|7910.7|7920.5|7908.5|0
1662615600000|2022-09-08 05:40:00|7920.5|7908.5|7918.2|7906.2|7922.7|7910.7|7918.2|7906.2|0
1662615900000|2022-09-08 05:45:00|7918.3|7906.3|7916.1|7904.1|7918.3|7906.3|7913.8|7901.8|0
1662616200000|2022-09-08 05:50:00|7916|7904|7916.1|7904.1|7916.1|7904.1|7913.9|7901.9|0
1662616500000|2022-09-08 05:55:00|7916|7904|7916.2|7904.2|7916.2|7904.2|7911.7|7899.7|0
1662616800000|2022-09-08 06:00:00|7914|7902|7906.6|7901.6|7914|7902.6|7889.6|7884.6|97
1662617100000|2022-09-08 06:05:00|7906.1|7901.1|7909.6|7904.6|7910.1|7905.1|7897.6|7892.6|30
1662617400000|2022-09-08 06:10:00|7909.1|7904.1|7921.6|7916.6|7922.1|7917.1|7909.1|7904.1|20
1662617700000|2022-09-08 06:15:00|7922.1|7917.1|7914.6|7909.6|7926.1|7921.1|7914.6|7909.6|26
1662618000000|2022-09-08 06:20:00|7915.1|7910.1|7910.1|7905.1|7915.1|7910.1|7908.1|7903.1|10
1662618300000|2022-09-08 06:25:00|7911.1|7906.1|7910.6|7905.6|7912.1|7907.1|7910.1|7905.1|4
1662618600000|2022-09-08 06:30:00|7910.1|7905.1|7908.6|7903.6|7910.1|7905.1|7907.1|7902.1|3
1662618900000|2022-09-08 06:35:00|7907.6|7902.6|7907.1|7902.1|7908.6|7903.6|7901.6|7896.6|8
1662619200000|2022-09-08 06:40:00|7906.6|7901.6|7909.6|7904.6|7909.6|7904.6|7904.6|7899.6|4
1662619500000|2022-09-08 06:45:00|7909.1|7904.1|7904.1|7899.1|7909.6|7904.6|7903.1|7898.1|5
1662619800000|2022-09-08 06:50:00|7903.6|7898.6|7903.1|7898.1|7904.6|7899.6|7902.1|7897.1|10
1662620100000|2022-09-08 06:55:00|7902.6|7897.6|7895.6|7890.6|7902.6|7897.6|7894.1|7889.1|22
1662620400000|2022-09-08 07:00:00|7895.1|7890.1|7870.6|7865.6|7897.1|7892.1|7869.1|7864.1|507
1662620700000|2022-09-08 07:05:00|7869.1|7864.1|7866.6|7861.6|7879.6|7874.6|7861.6|7856.6|243
1662621000000|2022-09-08 07:10:00|7867.1|7862.1|7863.1|7858.1|7867.6|7862.6|7853.6|7848.6|139
1662621300000|2022-09-08 07:15:00|7862.6|7857.6|7869.1|7864.1|7874.6|7869.6|7862.6|7857.6|181
1662621600000|2022-09-08 07:20:00|7869.6|7864.6|7855.6|7850.6|7874.1|7869.1|7848.6|7843.6|118
1662621900000|2022-09-08 07:25:00|7855.1|7850.1|7859.1|7854.1|7862.1|7857.1|7846.6|7841.6|115
1662622200000|2022-09-08 07:30:00|7858.6|7853.6|7841.6|7836.6|7858.6|7853.6|7838.6|7833.6|193
1662622500000|2022-09-08 07:35:00|7841.1|7836.1|7829.6|7824.6|7841.6|7836.6|7828.6|7823.6|87
1662622800000|2022-09-08 07:40:00|7830.5|7825.5|7825|7820|7832.5|7827.5|7824|7819|101
1662623100000|2022-09-08 07:45:00|7825.5|7820.5|7831.5|7826.5|7834.5|7829.5|7822.5|7817.5|66
1662623400000|2022-09-08 07:50:00|7832|7827|7818.5|7813.5|7832|7827|7818.5|7813.5|90
1662623700000|2022-09-08 07:55:00|7819|7814|7830|7825|7831|7826|7817.5|7812.5|92
1662624000000|2022-09-08 08:00:00|7830.5|7825.5|7822.5|7817.5|7830.5|7825.5|7819.5|7814.5|113
1662624300000|2022-09-08 08:05:00|7822|7817|7827|7822|7835|7830|7821.5|7816.5|120
1662624600000|2022-09-08 08:10:00|7827.5|7822.5|7828.5|7823.5|7830|7825|7825|7820|85
1662624900000|2022-09-08 08:15:00|7829|7824|7824|7819|7829|7824|7823|7818|74
1662625200000|2022-09-08 08:20:00|7824.5|7819.5|7819|7814|7824.5|7819.5|7816|7811|86
1662625500000|2022-09-08 08:25:00|7818.5|7813.5|7824.5|7819.5|7825.5|7820.5|7816|7811|68
1662625800000|2022-09-08 08:30:00|7825|7820|7827|7822|7830.5|7825.5|7821|7816|74
1662626100000|2022-09-08 08:35:00|7828|7823|7827|7822|7833|7828|7825|7820|79
1662626400000|2022-09-08 08:40:00|7826.5|7821.5|7829|7824|7830.5|7825.5|7825.5|7820.5|33
1662626700000|2022-09-08 08:45:00|7829.5|7824.5|7837|7832|7838|7833|7829.5|7824.5|54
1662627000000|2022-09-08 08:50:00|7837.5|7832.5|7842.5|7837.5|7842.5|7837.5|7835.5|7830.5|27
1662627300000|2022-09-08 08:55:00|7843|7838|7845|7840|7846.5|7841.5|7840.5|7835.5|25
1662627600000|2022-09-08 09:00:00|7845.5|7840.5|7841.5|7836.5|7848|7843|7840|7835|35
1662627900000|2022-09-08 09:05:00|7842|7837|7835.5|7830.5|7842.5|7837.5|7834.5|7829.5|32
1662628200000|2022-09-08 09:10:00|7835|7830|7824.5|7819.5|7835.5|7830.5|7824.5|7819.5|45
1662628500000|2022-09-08 09:15:00|7825|7820|7828.5|7823.5|7829.5|7824.5|7821.5|7816.5|31
1662628800000|2022-09-08 09:20:00|7828|7823|7829|7824|7831.5|7826.5|7827.5|7822.5|29
1662629100000|2022-09-08 09:25:00|7829.5|7824.5|7826.5|7821.5|7831.5|7826.5|7825|7820|39
1662629400000|2022-09-08 09:30:00|7826|7821|7826|7821|7827|7822|7821|7816|29
1662629700000|2022-09-08 09:35:00|7825.5|7820.5|7826.5|7821.5|7828|7823|7821|7816|64
1662630000000|2022-09-08 09:40:00|7826|7821|7826|7821|7832.5|7827.5|7824.5|7819.5|17
1662630300000|2022-09-08 09:45:00|7826.5|7821.5|7823|7818|7827.5|7822.5|7820.5|7815.5|24
1662630600000|2022-09-08 09:50:00|7823.5|7818.5|7824.5|7819.5|7825.5|7820.5|7821.5|7816.5|27
1662630900000|2022-09-08 09:55:00|7824|7819|7829.5|7824.5|7830.5|7825.5|7821|7816|25
1662631200000|2022-09-08 10:00:00|7829|7824|7821|7816|7829.5|7824.5|7820.5|7815.5|40
1662631500000|2022-09-08 10:05:00|7820.5|7815.5|7818.5|7813.5|7821.5|7816.5|7811.5|7806.5|56
1662631800000|2022-09-08 10:10:00|7819|7814|7816.5|7811.5|7821|7816|7815.5|7810.5|19
1662632100000|2022-09-08 10:15:00|7816|7811|7814.5|7809.5|7817.5|7812.5|7810|7805|80
1662632400000|2022-09-08 10:20:00|7814|7809|7812.5|7807.5|7815|7810|7809.5|7804.5|45
1662632700000|2022-09-08 10:25:00|7812|7807|7815|7810|7816|7811|7809|7804|33
1662633000000|2022-09-08 10:30:00|7815.5|7810.5|7817|7812|7817.5|7812.5|7810|7805|39
1662633300000|2022-09-08 10:35:00|7816.5|7811.5|7820.5|7815.5|7823.5|7818.5|7815|7810|55
1662633600000|2022-09-08 10:40:00|7820|7815|7829.5|7824.5|7830|7825|7818|7813|32
1662633900000|2022-09-08 10:45:00|7830|7825|7831.5|7826.5|7836|7831|7827.5|7822.5|79
1662634200000|2022-09-08 10:50:00|7832|7827|7839|7834|7840|7835|7830.5|7825.5|56
1662634500000|2022-09-08 10:55:00|7838.5|7833.5|7836|7831|7839|7834|7833.5|7828.5|21
1662634800000|2022-09-08 11:00:00|7836.5|7831.5|7838.5|7833.5|7839|7834|7833.5|7828.5|31
1662635100000|2022-09-08 11:05:00|7838|7833|7844|7839|7844|7839|7836|7831|52
1662635400000|2022-09-08 11:10:00|7843.5|7838.5|7841|7836|7844|7839|7838.5|7833.5|50
1662635700000|2022-09-08 11:15:00|7840.5|7835.5|7840|7835|7842.5|7837.5|7838.5|7833.5|59
1662636000000|2022-09-08 11:20:00|7839.5|7834.5|7836.5|7831.5|7842|7837|7836|7831|86
1662636300000|2022-09-08 11:25:00|7836|7831|7827|7822|7837|7832|7826|7821|137
1662636600000|2022-09-08 11:30:00|7827.5|7822.5|7821|7816|7827.5|7822.5|7815|7810|103
1662636900000|2022-09-08 11:35:00|7820.5|7815.5|7817.5|7812.5|7821.5|7816.5|7811|7806|143
1662637200000|2022-09-08 11:40:00|7817.9|7812.9|7816.9|7811.9|7822.4|7817.4|7814.9|7809.9|53
1662637500000|2022-09-08 11:45:00|7817.4|7812.4|7811.4|7806.4|7818.9|7813.9|7811.4|7806.4|49
1662637800000|2022-09-08 11:50:00|7811.9|7806.9|7805.9|7800.9|7816.9|7811.9|7805.4|7800.4|69
1662638100000|2022-09-08 11:55:00|7805.4|7800.4|7815.4|7810.4|7815.9|7810.9|7804.4|7799.4|105
1662638400000|2022-09-08 12:00:00|7813.9|7808.9|7822.9|7817.9|7824.9|7819.9|7812.9|7807.9|76
1662638700000|2022-09-08 12:05:00|7823.4|7818.4|7822.9|7817.9|7827.4|7822.4|7821.4|7816.4|31
1662639000000|2022-09-08 12:10:00|7822.4|7817.4|7825.4|7820.4|7828.4|7823.4|7821.9|7816.9|59
1662639300000|2022-09-08 12:15:00|7810.9|7805.9|7817.9|7812.9|7861.9|7856.9|7798.9|7793.9|640
1662639600000|2022-09-08 12:20:00|7817.4|7812.4|7850.9|7845.9|7850.9|7845.9|7816.9|7811.9|122
1662639900000|2022-09-08 12:25:00|7850.4|7845.4|7840.4|7835.4|7850.4|7845.4|7834.9|7829.9|50
1662640200000|2022-09-08 12:30:00|7840.9|7835.9|7839.4|7834.4|7848.9|7843.9|7834.9|7829.9|131
1662640500000|2022-09-08 12:35:00|7839.9|7834.9|7849.9|7844.9|7853.9|7848.9|7838.9|7833.9|86
1662640800000|2022-09-08 12:40:00|7849.4|7844.4|7846.9|7841.9|7852.9|7847.9|7841.9|7836.9|101
1662641100000|2022-09-08 12:45:00|7846.4|7841.4|7841.9|7836.9|7852.9|7847.9|7839.9|7834.9|147
1662641400000|2022-09-08 12:50:00|7842.4|7837.4|7831.9|7826.9|7855.9|7850.9|7824.9|7819.9|162
1662641700000|2022-09-08 12:55:00|7831.4|7826.4|7800.9|7795.9|7831.9|7826.9|7795.9|7790.9|212
1662642000000|2022-09-08 13:00:00|7801.4|7796.4|7798.4|7793.4|7810.4|7805.4|7796.4|7791.4|128
1662642300000|2022-09-08 13:05:00|7798.9|7793.9|7789.9|7784.9|7802.9|7797.9|7783.9|7778.9|172
1662642600000|2022-09-08 13:10:00|7790.4|7785.4|7785.9|7780.9|7790.9|7785.9|7775.9|7770.9|162
1662642900000|2022-09-08 13:15:00|7786.9|7781.9|7784.4|7779.4|7794.9|7789.9|7782.4|7777.4|141
1662643200000|2022-09-08 13:20:00|7785.9|7780.9|7784.4|7779.4|7788.4|7783.4|7778.4|7773.4|68
1662643500000|2022-09-08 13:25:00|7784.9|7779.9|7787.4|7782.4|7787.9|7782.9|7777.9|7772.9|71
1662643800000|2022-09-08 13:30:00|7787.9|7782.9|7790.9|7785.9|7795.9|7790.9|7775.9|7770.9|205
1662644100000|2022-09-08 13:35:00|7789.9|7784.9|7793.9|7788.9|7794.9|7789.9|7783.9|7778.9|108
1662644400000|2022-09-08 13:40:00|7793.4|7788.4|7829.9|7824.9|7830.9|7825.9|7784.9|7779.9|158
1662644700000|2022-09-08 13:45:00|7828.9|7823.9|7841.9|7836.9|7844.9|7839.9|7820.9|7815.9|156
1662645000000|2022-09-08 13:50:00|7842.4|7837.4|7847.9|7842.9|7847.9|7842.9|7832.9|7827.9|180
1662645300000|2022-09-08 13:55:00|7848.9|7843.9|7852.9|7847.9|7859.9|7854.9|7840.9|7835.9|100
1662645600000|2022-09-08 14:00:00|7851.4|7846.4|7841.4|7836.4|7854.4|7849.4|7838.9|7833.9|266
1662645900000|2022-09-08 14:05:00|7840.9|7835.9|7847.9|7842.9|7853.9|7848.9|7837.4|7832.4|122
1662646200000|2022-09-08 14:10:00|7846.2|7841.2|7844.2|7839.2|7850.2|7845.2|7838.2|7833.2|156
1662646500000|2022-09-08 14:15:00|7843.2|7838.2|7863.7|7858.7|7865.2|7860.2|7839.2|7834.2|214
1662646800000|2022-09-08 14:20:00|7863.2|7858.2|7871.2|7866.2|7872.2|7867.2|7861.7|7856.7|161
1662647100000|2022-09-08 14:25:00|7870.2|7865.2|7883.2|7878.2|7883.2|7878.2|7869.2|7864.2|143
1662647400000|2022-09-08 14:30:00|7882.7|7877.7|7888.2|7883.2|7894.7|7889.7|7878.7|7873.7|161
1662647700000|2022-09-08 14:35:00|7888.7|7883.7|7894.2|7889.2|7896.7|7891.7|7885.2|7880.2|209
1662648000000|2022-09-08 14:40:00|7894.7|7889.7|7894.2|7889.2|7899.7|7894.7|7891.7|7886.7|98
1662648300000|2022-09-08 14:45:00|7894.7|7889.7|7904.2|7899.2|7906.2|7901.2|7894.7|7889.7|83
1662648600000|2022-09-08 14:50:00|7903.7|7898.7|7908.2|7903.2|7909.2|7904.2|7897.7|7892.7|114
1662648900000|2022-09-08 14:55:00|7907.7|7902.7|7916.2|7911.2|7918.7|7913.7|7904.2|7899.2|177
1662649200000|2022-09-08 15:00:00|7916.7|7911.7|7930.7|7925.7|7933.7|7928.7|7916.7|7911.7|170
1662649500000|2022-09-08 15:05:00|7929.7|7924.7|7931.2|7926.2|7935.2|7930.2|7929.2|7924.2|96
1662649800000|2022-09-08 15:10:00|7931.7|7926.7|7932.7|7927.7|7932.7|7927.7|7921.7|7916.7|153
1662650100000|2022-09-08 15:15:00|7933.2|7928.2|7929.7|7924.7|7933.2|7928.2|7925.2|7920.2|609
1662650400000|2022-09-08 15:20:00|7929.2|7924.2|7928.2|7923.2|7932.2|7927.2|7926.2|7921.2|127
1662650700000|2022-09-08 15:25:00|7928.7|7923.7|7926.2|7921.2|7931.7|7926.7|7925.2|7920.2|421
1662651000000|2022-09-08 15:30:00|7927.2|7920.2|7921.2|7915.2|7930.2|7924.2|7920.2|7914.2|582
1662651300000|2022-09-08 15:35:00|7920.2|7914.2|7910.2|7904.2|7923.2|7917.2|7910.2|7903.2|182
1662651600000|2022-09-08 15:40:00|7909.2|7903.2|7913.2|7906.2|7915.2|7908.2|7907.2|7901.2|69
1662651900000|2022-09-08 15:45:00|7915.2|7907.2|7909.2|7902.2|7918.2|7912.2|7907.2|7900.2|48
1662652200000|2022-09-08 15:50:00|7908.2|7901.2|7914.2|7907.2|7914.2|7908.2|7904.2|7898.2|99
1662652500000|2022-09-08 15:55:00|7915.2|7908.2|7908.2|7901.2|7915.2|7908.2|7907.2|7900.2|31
1662652800000|2022-09-08 16:00:00|7910.2|7902.2|7868.2|7862.2|7912.2|7905.2|7868.2|7861.2|141
1662653100000|2022-09-08 16:05:00|7867.2|7861.2|7856.2|7849.2|7868.2|7862.2|7846.2|7840.2|82
1662653400000|2022-09-08 16:10:00|7857.2|7848.2|7853.2|7846.2|7858.2|7850.2|7840.2|7832.2|53
1662653700000|2022-09-08 16:15:00|7852.2|7845.2|7853.2|7846.2|7859.2|7852.2|7846.2|7839.2|52
1662654000000|2022-09-08 16:20:00|7854.2|7847.2|7846.2|7839.2|7855.2|7848.2|7840.2|7833.2|26
1662654300000|2022-09-08 16:25:00|7847.2|7840.2|7855.2|7847.2|7856.2|7850.2|7844.2|7837.2|16
1662654600000|2022-09-08 16:30:00|7854.2|7846.2|7864.2|7856.2|7866.2|7859.2|7853.2|7845.2|33
1662654900000|2022-09-08 16:35:00|7863.2|7857.2|7865.2|7857.2|7868.2|7861.2|7863.2|7857.2|13
1662655200000|2022-09-08 16:40:00|7864.2|7858.2|7877.2|7870.2|7878.2|7871.2|7862.2|7855.2|26
1662655500000|2022-09-08 16:45:00|7876.2|7869.2|7879.2|7872.2|7879.2|7872.2|7873.2|7866.2|11
1662655800000|2022-09-08 16:50:00|7880.2|7873.2|7885.2|7878.2|7890.2|7883.2|7879.2|7873.2|30
1662656100000|2022-09-08 16:55:00|7886.2|7877.2|7885.2|7878.2|7890.2|7883.2|7882.2|7876.2|30
1662656400000|2022-09-08 17:00:00|7884.2|7879.2|7877.2|7869.2|7887.2|7879.2|7873.2|7865.2|10
1662656700000|2022-09-08 17:05:00|7875.2|7868.2|7876.2|7868.2|7879.2|7871.2|7870.2|7861.2|1
1662657000000|2022-09-08 17:10:00|7877.2|7869.2|7900.2|7892.2|7900.2|7892.2|7877.2|7869.2|5
1662657300000|2022-09-08 17:15:00|7899.2|7891.2|7891.2|7883.2|7899.2|7891.2|7889.2|7881.2|1
1662657600000|2022-09-08 17:20:00|7892.2|7884.2|7895.2|7887.2|7897.2|7889.2|7891.2|7883.2|4
1662657900000|2022-09-08 17:25:00|7894.2|7886.2|7890.2|7882.2|7896.2|7889.2|7889.2|7881.2|20
1662658200000|2022-09-08 17:30:00|7889.2|7879.2|7887.2|7880.2|7890.2|7880.2|7880.2|7873.2|11
1662658500000|2022-09-08 17:35:00|7886.2|7879.2|7895.2|7888.2|7900.2|7892.2|7886.2|7879.2|3
1662658800000|2022-09-08 17:40:00|7894.2|7887.2|7895.2|7886.2|7900.2|7891.2|7892.2|7884.2|4
1662659100000|2022-09-08 17:45:00|7894.2|7885.2|7894.2|7886.2|7898.2|7889.2|7888.2|7880.2|50
1662659400000|2022-09-08 17:50:00|7893.2|7887.2|7888.2|7879.2|7896.2|7888.2|7887.2|7879.2|36
1662659700000|2022-09-08 17:55:00|7887.2|7877.2|7888.3|7876.3|7891.2|7881.2|7879.2|7868.2|5
1662660000000|2022-09-08 18:00:00|7888.4|7876.4|7895.1|7883.1|7895.2|7883.2|7886.1|7874.1|0
1662660300000|2022-09-08 18:05:00|7892.9|7880.9|7892.8|7880.8|7897.4|7885.4|7888.3|7876.3|0
1662660600000|2022-09-08 18:10:00|7892.7|7880.7|7892.7|7880.7|7899.4|7887.4|7890.5|7878.5|0
1662660900000|2022-09-08 18:15:00|7892.6|7880.6|7897.3|7885.3|7897.4|7885.4|7888.1|7876.1|0
1662661200000|2022-09-08 18:20:00|7897.2|7885.2|7895.1|7883.1|7897.3|7885.3|7892.8|7880.8|0
1662661500000|2022-09-08 18:25:00|7896.2|7884.2|7895|7883|7897.4|7885.4|7890.6|7878.6|0
1662661800000|2022-09-08 18:30:00|7895.1|7883.1|7902|7890|7904.2|7892.2|7895|7883|0
1662662100000|2022-09-08 18:35:00|7901.9|7889.9|7897.6|7885.6|7901.9|7889.9|7895.3|7883.3|0
1662662400000|2022-09-08 18:40:00|7897.7|7885.7|7890.5|7878.5|7899.9|7887.9|7879.3|7867.3|0
1662662700000|2022-09-08 18:45:00|7890.6|7878.6|7881.5|7869.5|7893|7881|7876.9|7864.9|0
1662663000000|2022-09-08 18:50:00|7881.4|7869.4|7883.8|7871.8|7888.3|7876.3|7876.9|7864.9|0
1662663300000|2022-09-08 18:55:00|7884.9|7872.9|7879.2|7867.2|7886|7874|7876.9|7864.9|0
1662663600000|2022-09-08 19:00:00|7879.3|7867.3|7877|7865|7886.1|7874.1|7867.9|7855.9|0
1662663900000|2022-09-08 19:05:00|7876.9|7864.9|7877|7865|7881.6|7869.6|7874.7|7862.7|0
1662664200000|2022-09-08 19:10:00|7875.9|7863.9|7886.1|7874.1|7886.1|7874.1|7872.5|7860.5|0
1662664500000|2022-09-08 19:15:00|7883.9|7871.9|7888.4|7876.4|7888.4|7876.4|7883.8|7871.8|0
1662664800000|2022-09-08 19:20:00|7889.5|7877.5|7893|7881|7895.3|7883.3|7886.1|7874.1|0
1662665100000|2022-09-08 19:25:00|7893.1|7881.1|7890.7|7878.7|7895.3|7883.3|7890.6|7878.6|0
1662665400000|2022-09-08 19:30:00|7890.6|7878.6|7890.6|7878.6|7897.5|7885.5|7890.5|7878.5|0
1662665700000|2022-09-08 19:35:00|7890.5|7878.5|7890.6|7878.6|7892.9|7880.9|7888.3|7876.3|0
1662666000000|2022-09-08 19:40:00|7892.8|7880.8|7883.7|7871.7|7892.9|7880.9|7883.6|7871.6|0
1662666300000|2022-09-08 19:45:00|7883.6|7871.6|7890.4|7878.4|7892.9|7880.9|7883.6|7871.6|0
1662666600000|2022-09-08 19:50:00|7890.5|7878.5|7912|7900|7913.1|7901.1|7890.5|7878.5|0
1662666900000|2022-09-08 19:55:00|7910.9|7898.9|7907.7|7895.7|7913.3|7901.3|7901.9|7889.9|0
1662667200000|2022-09-08 20:00:00|7910.8|7898.8|7915.5|7903.5|7916.1|7904.1|7910.3|7898.3|0
1662667500000|2022-09-08 20:05:00|7915.9|7903.9|7915.5|7903.5|7917.5|7905.5|7914.6|7902.6|0
1662667800000|2022-09-08 20:10:00|7915|7903|7917.1|7905.1|7918.9|7906.9|7914.6|7902.6|0
1662668100000|2022-09-08 20:15:00|7917.5|7905.5|7920|7908|7920|7908|7917.5|7905.5|0
1662668400000|2022-09-08 20:20:00|7920.2|7908.2|7918|7906|7920.4|7908.4|7918|7906|0
1662668700000|2022-09-08 20:25:00|7917.9|7905.9|7917.5|7905.5|7918|7906|7917.1|7905.1|0
1662669000000|2022-09-08 20:30:00|7918|7906|7916.8|7904.8|7918|7906|7916.8|7904.8|0
1662669300000|2022-09-08 20:35:00|7916.9|7904.9|7916.8|7904.8|7917.3|7905.3|7916.8|7904.8|0
1662669600000|2022-09-08 20:40:00|7916.9|7904.9|7917.7|7905.7|7917.7|7905.7|7916.9|7904.9|0
1662669900000|2022-09-08 20:45:00|7917.8|7905.8|7917.7|7905.7|7918.7|7906.7|7917.7|7905.7|0
1662670200000|2022-09-08 20:50:00|7917.8|7905.8|7918.2|7906.2|7918.7|7906.7|7917.7|7905.7|0
1662670500000|2022-09-08 20:55:00|7917.7|7905.7|7917.7|7905.7|7919.1|7907.1|7917.5|7905.5|0
1662670800000|2022-09-08 21:00:00|7917.5|7905.5|7918|7906|7918.4|7906.4|7917.3|7905.3|0
1662671100000|2022-09-08 21:05:00|7917.8|7905.8|7918.4|7906.4|7918.4|7906.4|7917.8|7905.8|0
1662671400000|2022-09-08 21:10:00|7918.2|7906.2|7918|7906|7918.4|7906.4|7918|7906|0
1662671700000|2022-09-08 21:15:00|7918.2|7906.2|7917.7|7905.7|7918.2|7906.2|7917.3|7905.3|0
1662672000000|2022-09-08 21:20:00|7918|7906|7918.4|7906.4|7918.6|7906.6|7917.5|7905.5|0
1662672300000|2022-09-08 21:25:00|7917.5|7905.5|7918.4|7906.4|7918.9|7906.9|7917.5|7905.5|0
1662672600000|2022-09-08 21:30:00|7917.3|7905.3|7918|7906|7918.4|7906.4|7917.3|7905.3|0
1662672900000|2022-09-08 21:35:00|7917.7|7905.7|7917.1|7905.1|7917.7|7905.7|7917.1|7905.1|0
1662673200000|2022-09-08 21:40:00|7916.8|7904.8|7916.8|7904.8|7916.8|7904.8|7916.6|7904.6|0
1662673500000|2022-09-08 21:45:00|7917|7905|7917.2|7905.2|7917.5|7905.5|7916.6|7904.6|0
1662673800000|2022-09-08 21:50:00|7917.5|7905.5|7917.2|7905.2|7917.5|7905.5|7916.6|7904.6|0
1662674100000|2022-09-08 21:55:00|7917.3|7905.3|7917.5|7905.5|7917.7|7905.7|7917|7905|0
1662674400000|2022-09-08 22:00:00|7917.9|7905.9|7914.5|7902.5|7919.5|7907.5|7913.6|7901.6|0
1662674700000|2022-09-08 22:05:00|7914.3|7902.3|7914.2|7902.2|7914.8|7902.8|7913.8|7901.8|0
1662675000000|2022-09-08 22:10:00|7914.5|7902.5|7914.2|7902.2|7914.7|7902.7|7913.6|7901.6|0
1662675300000|2022-09-08 22:15:00|7913.6|7901.6|7910.6|7898.6|7914.2|7902.2|7910.6|7898.6|0
1662675600000|2022-09-08 22:20:00|7910.4|7898.4|7910.2|7898.2|7911.8|7899.8|7910.2|7898.2|0
1662675900000|2022-09-08 22:25:00|7910.6|7898.6|7909.5|7897.5|7911.1|7899.1|7909.3|7897.3|0
1662676200000|2022-09-08 22:30:00|7909.7|7897.7|7911.1|7899.1|7911.8|7899.8|7909.1|7897.1|0
1662676500000|2022-09-08 22:35:00|7911.5|7899.5|7914.2|7902.2|7914.2|7902.2|7910.6|7898.6|0
1662676800000|2022-09-08 22:40:00|7913.6|7901.6|7911.8|7899.8|7914.2|7902.2|7911.1|7899.1|0
1662677100000|2022-09-08 22:45:00|7912.2|7900.2|7912.2|7900.2|7913.1|7901.1|7912.2|7900.2|0
1662677400000|2022-09-08 22:50:00|7912|7900|7911.8|7899.8|7912.2|7900.2|7911.8|7899.8|0
1662677700000|2022-09-08 22:55:00|7912.2|7900.2|7914.2|7902.2|7914.2|7902.2|7912.2|7900.2|0
1662678000000|2022-09-08 23:00:00|7914.3|7902.3|7916.1|7904.1|7916.7|7904.7|7914.3|7902.3|0
1662678300000|2022-09-08 23:05:00|7916.3|7904.3|7915.6|7903.6|7917|7905|7915.1|7903.1|0
1662678600000|2022-09-08 23:10:00|7915.4|7903.4|7916.7|7904.7|7917.2|7905.2|7915.1|7903.1|0
1662678900000|2022-09-08 23:15:00|7917.2|7905.2|7917.6|7905.6|7917.6|7905.6|7917|7905|0
1662679200000|2022-09-08 23:20:00|7918.1|7906.1|7920.6|7908.6|7920.6|7908.6|7918.1|7906.1|0
1662679500000|2022-09-08 23:25:00|7920.3|7908.3|7920.6|7908.6|7920.6|7908.6|7920.1|7908.1|0
1662679800000|2022-09-08 23:30:00|7920.5|7908.5|7918.5|7906.5|7920.6|7908.6|7917.2|7905.2|0
1662680100000|2022-09-08 23:35:00|7918.3|7906.3|7918.1|7906.1|7919|7907|7916.7|7904.7|0
1662680400000|2022-09-08 23:40:00|7918.5|7906.5|7916.1|7904.1|7918.5|7906.5|7916.1|7904.1|0
1662680700000|2022-09-08 23:45:00|7916.7|7904.7|7918.1|7906.1|7918.1|7906.1|7916.1|7904.1|0
1662681000000|2022-09-08 23:50:00|7918.5|7906.5|7919|7907|7920.6|7908.6|7917.6|7905.6|0
1662681300000|2022-09-08 23:55:00|7918.5|7906.5|7916.1|7904.1|7918.5|7906.5|7915.6|7903.6|0
1662681600000|2022-09-09 00:00:00|7916.7|7904.7|7915.6|7903.6|7920.1|7908.1|7914.7|7902.7|0
1662681900000|2022-09-09 00:05:00|7915.1|7903.1|7919|7907|7920.6|7908.6|7914.7|7902.7|0
1662682200000|2022-09-09 00:10:00|7919.4|7907.4|7921.2|7909.2|7924|7912|7918.3|7906.3|0
1662682500000|2022-09-09 00:15:00|7921.6|7909.6|7921|7909|7923.3|7911.3|7914.4|7902.4|0
1662682800000|2022-09-09 00:20:00|7918.8|7906.8|7918.8|7906.8|7921|7909|7917.7|7905.7|0
1662683100000|2022-09-09 00:25:00|7921|7909|7923.3|7911.3|7923.3|7911.3|7916.5|7904.5|0
1662683400000|2022-09-09 00:30:00|7924.3|7912.3|7932.2|7920.2|7932.2|7920.2|7923.2|7911.2|0
1662683700000|2022-09-09 00:35:00|7934.4|7922.4|7932.2|7920.2|7934.4|7922.4|7930|7918|0
1662684000000|2022-09-09 00:40:00|7933.3|7921.3|7934.4|7922.4|7936.6|7924.6|7932.2|7920.2|0
1662684300000|2022-09-09 00:45:00|7934.5|7922.5|7936.6|7924.6|7938.8|7926.8|7934.4|7922.4|0
1662684600000|2022-09-09 00:50:00|7938.8|7926.8|7940.6|7928.6|7941|7929|7936.6|7924.6|0
1662684900000|2022-09-09 00:55:00|7938.4|7926.4|7931.8|7919.8|7938.4|7926.4|7929.6|7917.6|0
1662685200000|2022-09-09 01:00:00|7930.7|7918.7|7927.3|7915.3|7931.8|7919.8|7925.1|7913.1|0
1662685500000|2022-09-09 01:05:00|7925.1|7913.1|7929.6|7917.6|7930.7|7918.7|7925.1|7913.1|0
1662685800000|2022-09-09 01:10:00|7929.5|7917.5|7931.7|7919.7|7931.7|7919.7|7929.5|7917.5|0
1662686100000|2022-09-09 01:15:00|7931.8|7919.8|7931.8|7919.8|7934|7922|7931.7|7919.7|0
1662686400000|2022-09-09 01:20:00|7932.9|7920.9|7927.3|7915.3|7934|7922|7927.3|7915.3|0
1662686700000|2022-09-09 01:25:00|7927.2|7915.2|7925|7913|7927.2|7915.2|7925|7913|0
1662687000000|2022-09-09 01:30:00|7922.8|7910.8|7916.1|7904.1|7925|7913|7916.1|7904.1|0
1662687300000|2022-09-09 01:35:00|7916.2|7904.2|7918.3|7906.3|7920.6|7908.6|7916.1|7904.1|0
1662687600000|2022-09-09 01:40:00|7918.4|7906.4|7922.8|7910.8|7925|7913|7918.3|7906.3|0
1662687900000|2022-09-09 01:45:00|7920.6|7908.6|7922.9|7910.9|7922.9|7910.9|7920.6|7908.6|0
1662688200000|2022-09-09 01:50:00|7925.1|7913.1|7922.9|7910.9|7925.1|7913.1|7920.7|7908.7|0
1662688500000|2022-09-09 01:55:00|7924|7912|7918.4|7906.4|7925.1|7913.1|7918.4|7906.4|0
1662688800000|2022-09-09 02:00:00|7918.5|7906.5|7925|7913|7925.1|7913.1|7918.5|7906.5|0
1662689100000|2022-09-09 02:05:00|7925.1|7913.1|7922.8|7910.8|7925.1|7913.1|7922.8|7910.8|0
1662689400000|2022-09-09 02:10:00|7925|7913|7929.5|7917.5|7929.5|7917.5|7925|7913|0
1662689700000|2022-09-09 02:15:00|7930.6|7918.6|7931.6|7919.6|7933.9|7921.9|7929.5|7917.5|0
1662690000000|2022-09-09 02:20:00|7931.7|7919.7|7933.9|7921.9|7933.9|7921.9|7931.6|7919.6|0
1662690300000|2022-09-09 02:25:00|7936.1|7924.1|7936.1|7924.1|7938.3|7926.3|7936.1|7924.1|0
1662690600000|2022-09-09 02:30:00|7936.2|7924.2|7938.4|7926.4|7942.8|7930.8|7936.1|7924.1|0
1662690900000|2022-09-09 02:35:00|7938.5|7926.5|7936.2|7924.2|7938.5|7926.5|7936.2|7924.2|0
1662691200000|2022-09-09 02:40:00|7938.4|7926.4|7938.4|7926.4|7940.6|7928.6|7938.4|7926.4|0
1662691500000|2022-09-09 02:45:00|7940.6|7928.6|7933.9|7921.9|7940.6|7928.6|7933.8|7921.8|0
1662691800000|2022-09-09 02:50:00|7935|7923|7936.1|7924.1|7937.2|7925.2|7933.9|7921.9|0
1662692100000|2022-09-09 02:55:00|7938.3|7926.3|7936.1|7924.1|7938.3|7926.3|7935|7923|0
1662692400000|2022-09-09 03:00:00|7936|7924|7936.1|7924.1|7936.1|7924.1|7933.9|7921.9|0
1662692700000|2022-09-09 03:05:00|7935|7923|7933.8|7921.8|7935|7923|7931.6|7919.6|0
1662693000000|2022-09-09 03:10:00|7933.9|7921.9|7933.9|7921.9|7936.1|7924.1|7933.8|7921.8|0
1662693300000|2022-09-09 03:15:00|7935|7923|7936.1|7924.1|7936.1|7924.1|7933.9|7921.9|0
1662693600000|2022-09-09 03:20:00|7936.2|7924.2|7933.9|7921.9|7936.2|7924.2|7933.9|7921.9|0
1662693900000|2022-09-09 03:25:00|7934|7922|7938.5|7926.5|7938.5|7926.5|7933.9|7921.9|0
1662694200000|2022-09-09 03:30:00|7937.4|7925.4|7936.2|7924.2|7938.5|7926.5|7936.2|7924.2|0
1662694800000|2022-09-09 03:40:00|7938.4|7926.4|7938.4|7926.4|7940.6|7928.6|7936.2|7924.2|0
1662695100000|2022-09-09 03:45:00|7936.2|7924.2|7934|7922|7936.2|7924.2|7934|7922|0
1662695400000|2022-09-09 03:50:00|7935.1|7923.1|7936.2|7924.2|7936.2|7924.2|7934|7922|0
1662695700000|2022-09-09 03:55:00|7938.4|7926.4|7936.3|7924.3|7938.5|7926.5|7936.2|7924.2|0
1662696000000|2022-09-09 04:00:00|7938.5|7926.5|7936.3|7924.3|7938.5|7926.5|7936.3|7924.3|0
1662696300000|2022-09-09 04:05:00|7938.5|7926.5|7938.5|7926.5|7940.8|7928.8|7938.5|7926.5|0
1662696600000|2022-09-09 04:10:00|7938.7|7926.7|7938.8|7926.8|7941|7929|7938.7|7926.7|0
1662696900000|2022-09-09 04:15:00|7938.7|7926.7|7938.7|7926.7|7938.8|7926.8|7938.7|7926.7|0
1662697200000|2022-09-09 04:20:00|7936.5|7924.5|7938.7|7926.7|7938.8|7926.8|7936.5|7924.5|0
1662697500000|2022-09-09 04:25:00|7938.8|7926.8|7938.7|7926.7|7940.9|7928.9|7938.7|7926.7|0
1662697800000|2022-09-09 04:30:00|7940.9|7928.9|7941|7929|7941|7929|7940.9|7928.9|0
1662698100000|2022-09-09 04:35:00|7943.2|7931.2|7945.4|7933.4|7945.4|7933.4|7943.1|7931.1|0
1662698400000|2022-09-09 04:40:00|7945.5|7933.5|7945.3|7933.3|7945.5|7933.5|7945.3|7933.3|0
1662698700000|2022-09-09 04:45:00|7946.4|7934.4|7949.9|7937.9|7949.9|7937.9|7945.4|7933.4|0
1662699000000|2022-09-09 04:50:00|7947.7|7935.7|7949.8|7937.8|7949.9|7937.9|7947.7|7935.7|0
1662699300000|2022-09-09 04:55:00|7948.7|7936.7|7948.9|7936.9|7950|7938|7947.6|7935.6|0
1662699600000|2022-09-09 05:00:00|7947.8|7935.8|7947.7|7935.7|7952.2|7940.2|7947.7|7935.7|0
1662699900000|2022-09-09 05:05:00|7949.9|7937.9|7945.3|7933.3|7949.9|7937.9|7945.3|7933.3|0
1662700200000|2022-09-09 05:10:00|7944.2|7932.2|7943.2|7931.2|7945.4|7933.4|7943.1|7931.1|0
1662700500000|2022-09-09 05:15:00|7943.1|7931.1|7945.4|7933.4|7945.4|7933.4|7943.1|7931.1|0
1662700800000|2022-09-09 05:20:00|7943.2|7931.2|7945.3|7933.3|7945.3|7933.3|7943.1|7931.1|0
1662701100000|2022-09-09 05:25:00|7944.2|7932.2|7944.3|7932.3|7945.4|7933.4|7943.1|7931.1|0
1662701400000|2022-09-09 05:30:00|7945.4|7933.4|7939.7|7927.7|7945.4|7933.4|7938.6|7926.6|0
1662701700000|2022-09-09 05:35:00|7938.6|7926.6|7934.2|7922.2|7938.6|7926.6|7934.2|7922.2|0
1662702000000|2022-09-09 05:40:00|7934.3|7922.3|7943|7931|7945.3|7933.3|7934.3|7922.3|0
1662702300000|2022-09-09 05:45:00|7943.1|7931.1|7945.2|7933.2|7945.3|7933.3|7941.9|7929.9|0
1662702600000|2022-09-09 05:50:00|7943|7931|7945.1|7933.1|7945.2|7933.2|7942.9|7930.9|0
1662702900000|2022-09-09 05:55:00|7945.2|7933.2|7945.2|7933.2|7945.2|7933.2|7942.9|7930.9|0
1662703200000|2022-09-09 06:00:00|7940.8|7928.8|7912.2|7907.2|7940.8|7928.8|7911.7|7906.7|56
1662703500000|2022-09-09 06:05:00|7910.2|7905.2|7916.7|7911.7|7919.7|7914.7|7910.2|7905.2|21
1662703800000|2022-09-09 06:10:00|7917.2|7912.2|7917.2|7912.2|7922.7|7917.7|7915.2|7910.2|13
1662704100000|2022-09-09 06:15:00|7919.2|7914.2|7918.2|7913.2|7921.7|7916.7|7917.2|7912.2|16
1662704400000|2022-09-09 06:20:00|7918.7|7913.7|7920.7|7915.7|7920.7|7915.7|7917.7|7912.7|20
1662704700000|2022-09-09 06:25:00|7920.2|7915.2|7922.7|7917.7|7923.7|7918.7|7915.7|7910.7|33
1662705000000|2022-09-09 06:30:00|7923.2|7918.2|7917.2|7912.2|7923.2|7918.2|7915.7|7910.7|11
1662705300000|2022-09-09 06:35:00|7916.7|7911.7|7923.2|7918.2|7923.2|7918.2|7911.7|7906.7|19
1662705600000|2022-09-09 06:40:00|7922.2|7917.2|7923.2|7918.2|7925.7|7920.7|7919.7|7914.7|15
1662705900000|2022-09-09 06:45:00|7920.7|7915.7|7926.7|7921.7|7927.2|7922.2|7920.7|7915.7|27
1662706200000|2022-09-09 06:50:00|7927.2|7922.2|7927.7|7922.7|7929.2|7924.2|7925.7|7920.7|6
1662706500000|2022-09-09 06:55:00|7928.2|7923.2|7934.2|7929.2|7936.2|7931.2|7926.7|7921.7|41
1662706800000|2022-09-09 07:00:00|7929.7|7924.7|7961.2|7956.2|7961.2|7956.2|7914.7|7909.7|802
1662707100000|2022-09-09 07:05:00|7961.7|7956.7|7965.2|7960.2|7979.2|7974.2|7961.7|7956.7|265
1662707400000|2022-09-09 07:10:00|7965.7|7960.7|7983.2|7978.2|7988.2|7983.2|7965.2|7960.2|264
1662707700000|2022-09-09 07:15:00|7983.7|7978.7|7982.2|7977.2|7991.2|7986.2|7974.2|7969.2|279
1662708000000|2022-09-09 07:20:00|7982.7|7977.7|7984.2|7979.2|7990.2|7985.2|7980.2|7975.2|130
1662708300000|2022-09-09 07:25:00|7985.2|7980.2|8000.2|7995.2|8001.2|7996.2|7985.2|7980.2|128
1662708600000|2022-09-09 07:30:00|7999.2|7994.2|7982.2|7977.2|8000.2|7995.2|7982.2|7977.2|102
1662708900000|2022-09-09 07:35:00|7982.7|7977.7|7988.2|7983.2|7995.7|7990.7|7981.7|7976.7|126
1662709200000|2022-09-09 07:40:00|7988.9|7983.9|7986.4|7981.4|7991.9|7986.9|7985.4|7980.4|69
1662709500000|2022-09-09 07:45:00|7986.9|7981.9|7991.4|7986.4|7996.4|7991.4|7984.9|7979.9|128
1662709800000|2022-09-09 07:50:00|7990.9|7985.9|7986.9|7981.9|7994.4|7989.4|7985.4|7980.4|61
1662710100000|2022-09-09 07:55:00|7986.4|7981.4|7997.4|7992.4|7998.4|7993.4|7985.9|7980.9|67
1662710400000|2022-09-09 08:00:00|7997.9|7992.9|8004.9|7999.9|8006.4|8001.4|7993.9|7988.9|162
1662710700000|2022-09-09 08:05:00|8005.4|8000.4|8019.9|8014.9|8020.9|8015.9|8004.4|7999.4|280
1662711000000|2022-09-09 08:10:00|8020.9|8015.9|8033.4|8028.4|8036.9|8031.9|8019.9|8014.9|170
1662711300000|2022-09-09 08:15:00|8032.9|8027.9|8049.9|8044.9|8053.9|8048.9|8031.9|8026.9|313
1662711600000|2022-09-09 08:20:00|8050.4|8045.4|8050.9|8045.9|8056.9|8051.9|8048.9|8043.9|98
1662711900000|2022-09-09 08:25:00|8049.9|8044.9|8050.9|8045.9|8054.9|8049.9|8047.4|8042.4|114
1662712200000|2022-09-09 08:30:00|8049.9|8044.9|8040.9|8035.9|8051.9|8046.9|8037.9|8032.9|158
1662712500000|2022-09-09 08:35:00|8040.4|8035.4|8033.9|8028.9|8047.9|8042.9|8033.9|8028.9|131
1662712800000|2022-09-09 08:40:00|8034.4|8029.4|8047.9|8042.9|8047.9|8042.9|8030.4|8025.4|104
1662713100000|2022-09-09 08:45:00|8048.4|8043.4|8061.4|8056.4|8063.4|8058.4|8046.9|8041.9|99
1662713400000|2022-09-09 08:50:00|8062.4|8057.4|8060.9|8055.9|8063.4|8058.4|8053.4|8048.4|122
1662713700000|2022-09-09 08:55:00|8061.4|8056.4|8059.9|8054.9|8062.9|8057.9|8054.9|8049.9|59
1662714000000|2022-09-09 09:00:00|8060.9|8055.9|8062.4|8057.4|8065.4|8060.4|8052.9|8047.9|89
1662714300000|2022-09-09 09:05:00|8061.4|8056.4|8056.4|8051.4|8061.4|8056.4|8052.9|8047.9|53
1662714600000|2022-09-09 09:10:00|8057.4|8052.4|8058.9|8053.9|8064.9|8059.9|8056.9|8051.9|77
1662714900000|2022-09-09 09:15:00|8059.4|8054.4|8059.4|8054.4|8063.9|8058.9|8058.4|8053.4|98
1662715200000|2022-09-09 09:20:00|8058.9|8053.9|8061.9|8056.9|8065.9|8060.9|8055.4|8050.4|95
1662715500000|2022-09-09 09:25:00|8062.4|8057.4|8059.4|8054.4|8062.4|8057.4|8055.4|8050.4|104
1662715800000|2022-09-09 09:30:00|8058.9|8053.9|8052.4|8047.4|8060.4|8055.4|8051.4|8046.4|108
1662716100000|2022-09-09 09:35:00|8052.9|8047.9|8050.4|8045.4|8053.4|8048.4|8046.9|8041.9|108
1662716400000|2022-09-09 09:40:00|8050.9|8045.9|8040.4|8035.4|8051.9|8046.9|8040.4|8035.4|98
1662716700000|2022-09-09 09:45:00|8039.9|8034.9|8030.9|8025.9|8041.4|8036.4|8029.9|8024.9|130
1662717000000|2022-09-09 09:50:00|8031.4|8026.4|8028.9|8023.9|8032.9|8027.9|8027.9|8022.9|71
1662717300000|2022-09-09 09:55:00|8029.4|8024.4|8038.9|8033.9|8039.9|8034.9|8028.9|8023.9|97
1662717600000|2022-09-09 10:00:00|8038.4|8033.4|8027.4|8022.4|8041.9|8036.9|8027.4|8022.4|73
1662717900000|2022-09-09 10:05:00|8026.9|8021.9|8025.9|8020.9|8033.4|8028.4|8025.4|8020.4|54
1662718200000|2022-09-09 10:10:00|8025.4|8020.4|8034.9|8029.9|8034.9|8029.9|8025.4|8020.4|88
1662718500000|2022-09-09 10:15:00|8034.4|8029.4|8035.4|8030.4|8038.4|8033.4|8031.4|8026.4|90
1662718800000|2022-09-09 10:20:00|8034.9|8029.9|8039.4|8034.4|8039.9|8034.9|8027.9|8022.9|68
1662719100000|2022-09-09 10:25:00|8038.9|8033.9|8043.4|8038.4|8043.9|8038.9|8038.9|8033.9|65
1662719400000|2022-09-09 10:30:00|8042.9|8037.9|8048.4|8043.4|8048.4|8043.4|8038.9|8033.9|58
1662719700000|2022-09-09 10:35:00|8047.9|8042.9|8053.4|8048.4|8053.9|8048.9|8047.9|8042.9|61
1662720000000|2022-09-09 10:40:00|8054.4|8049.4|8050.9|8045.9|8054.4|8049.4|8048.4|8043.4|53
1662720300000|2022-09-09 10:45:00|8051.4|8046.4|8052.9|8047.9|8055.4|8050.4|8050.4|8045.4|406
1662720600000|2022-09-09 10:50:00|8052.4|8047.4|8043.4|8038.4|8053.4|8048.4|8042.4|8037.4|62
1662720900000|2022-09-09 10:55:00|8042.9|8037.9|8049.4|8044.4|8050.4|8045.4|8038.4|8033.4|71
1662721200000|2022-09-09 11:00:00|8048.9|8043.9|8043.9|8038.9|8048.9|8043.9|8039.9|8034.9|52
1662721500000|2022-09-09 11:05:00|8044.4|8039.4|8044.4|8039.4|8047.4|8042.4|8042.9|8037.9|27
1662721800000|2022-09-09 11:10:00|8044.9|8039.9|8044.9|8039.9|8045.9|8040.9|8041.4|8036.4|39
1662722100000|2022-09-09 11:15:00|8045.4|8040.4|8043.4|8038.4|8047.4|8042.4|8040.9|8035.9|87
1662722400000|2022-09-09 11:20:00|8042.9|8037.9|8043.4|8038.4|8046.4|8041.4|8042.4|8037.4|35
1662722700000|2022-09-09 11:25:00|8042.9|8037.9|8041.9|8036.9|8048.9|8043.9|8041.4|8036.4|38
1662723000000|2022-09-09 11:30:00|8041.4|8036.4|8033.9|8028.9|8042.4|8037.4|8031.4|8026.4|26
1662723300000|2022-09-09 11:35:00|8034.4|8029.4|8040.4|8035.4|8042.4|8037.4|8033.4|8028.4|57
1662723600000|2022-09-09 11:40:00|8039.3|8034.3|8036.3|8031.3|8039.8|8034.8|8035.3|8030.3|73
1662723900000|2022-09-09 11:45:00|8035.8|8030.8|8033.8|8028.8|8037.3|8032.3|8032.8|8027.8|88
1662724200000|2022-09-09 11:50:00|8033.3|8028.3|8027.3|8022.3|8035.3|8030.3|8026.3|8021.3|110
1662724500000|2022-09-09 11:55:00|8026.8|8021.8|8032.3|8027.3|8033.8|8028.8|8020.3|8015.3|83
1662724800000|2022-09-09 12:00:00|8032.8|8027.8|8028.3|8023.3|8032.8|8027.8|8023.3|8018.3|58
1662725100000|2022-09-09 12:05:00|8027.8|8022.8|8020.8|8015.8|8028.8|8023.8|8020.3|8015.3|53
1662725400000|2022-09-09 12:10:00|8021.3|8016.3|8027.3|8022.3|8027.3|8022.3|8020.3|8015.3|55
1662725700000|2022-09-09 12:15:00|8027.8|8022.8|8028.3|8023.3|8029.3|8024.3|8026.3|8021.3|76
1662726000000|2022-09-09 12:20:00|8028.8|8023.8|8035.8|8030.8|8036.8|8031.8|8028.3|8023.3|29
1662726300000|2022-09-09 12:25:00|8036.3|8031.3|8028.8|8023.8|8037.3|8032.3|8028.3|8023.3|42
1662726600000|2022-09-09 12:30:00|8028.3|8023.3|8029.8|8024.8|8033.8|8028.8|8023.8|8018.8|297
1662726900000|2022-09-09 12:35:00|8030.3|8025.3|8032.8|8027.8|8033.8|8028.8|8027.3|8022.3|45
1662727200000|2022-09-09 12:40:00|8032.3|8027.3|8052.8|8047.8|8052.8|8047.8|8032.3|8027.3|103
1662727500000|2022-09-09 12:45:00|8053.8|8048.8|8056.3|8051.3|8058.3|8053.3|8050.3|8045.3|378
1662727800000|2022-09-09 12:50:00|8056.8|8051.8|8052.8|8047.8|8057.8|8052.8|8051.8|8046.8|54
1662728100000|2022-09-09 12:55:00|8053.3|8048.3|8043.8|8038.8|8059.3|8054.3|8043.8|8038.8|56
1662728400000|2022-09-09 13:00:00|8044.3|8039.3|8048.3|8043.3|8053.8|8048.8|8044.3|8039.3|97
1662728700000|2022-09-09 13:05:00|8047.8|8042.8|8052.3|8047.3|8052.3|8047.3|8042.3|8037.3|74
1662729000000|2022-09-09 13:10:00|8051.8|8046.8|8054.3|8049.3|8056.3|8051.3|8048.3|8043.3|78
1662729300000|2022-09-09 13:15:00|8054.8|8049.8|8063.3|8058.3|8064.8|8059.8|8054.3|8049.3|124
1662729600000|2022-09-09 13:20:00|8064.8|8059.8|8037.8|8032.8|8065.8|8060.8|8037.3|8032.3|186
1662729900000|2022-09-09 13:25:00|8038.8|8033.8|8027.8|8022.8|8039.8|8034.8|8027.8|8022.8|108
1662730200000|2022-09-09 13:30:00|8027.3|8022.3|8038.8|8033.8|8039.8|8034.8|8025.8|8020.8|109
1662730500000|2022-09-09 13:35:00|8039.3|8034.3|8033.8|8028.8|8040.3|8035.3|8031.8|8026.8|86
1662730800000|2022-09-09 13:40:00|8034.3|8029.3|8016.8|8011.8|8035.8|8030.8|8016.8|8011.8|79
1662731100000|2022-09-09 13:45:00|8016.3|8011.3|8022.3|8017.3|8028.8|8023.8|8013.3|8008.3|95
1662731400000|2022-09-09 13:50:00|8021.8|8016.8|8023.3|8018.3|8026.8|8021.8|8019.3|8014.3|145
1662731700000|2022-09-09 13:55:00|8022.8|8017.8|8035.8|8030.8|8035.8|8030.8|8017.8|8012.8|78
1662732000000|2022-09-09 14:00:00|8035.3|8030.3|8046.3|8041.3|8047.8|8042.8|8033.3|8028.3|148
1662732300000|2022-09-09 14:05:00|8047.8|8042.8|8053.8|8048.8|8053.8|8048.8|8044.8|8039.8|144
1662732600000|2022-09-09 14:10:00|8054.6|8049.6|8060.6|8055.6|8062.6|8057.6|8051.1|8046.1|136
1662732900000|2022-09-09 14:15:00|8061.1|8056.1|8062.6|8057.6|8067.6|8062.6|8058.6|8053.6|115
1662733200000|2022-09-09 14:20:00|8063.1|8058.1|8058.6|8053.6|8067.1|8062.1|8054.6|8049.6|159
1662733500000|2022-09-09 14:25:00|8059.1|8054.1|8056.6|8051.6|8059.6|8054.6|8051.6|8046.6|72
1662733800000|2022-09-09 14:30:00|8056.1|8051.1|8051.1|8046.1|8057.6|8052.6|8049.6|8044.6|90
1662734100000|2022-09-09 14:35:00|8051.6|8046.6|8052.1|8047.1|8052.1|8047.1|8047.6|8042.6|91
1662734400000|2022-09-09 14:40:00|8051.6|8046.6|8055.6|8050.6|8059.1|8054.1|8051.1|8046.1|81
1662734700000|2022-09-09 14:45:00|8056.1|8051.1|8060.1|8055.1|8061.1|8056.1|8052.1|8047.1|74
1662735000000|2022-09-09 14:50:00|8060.6|8055.6|8055.1|8050.1|8060.6|8055.6|8054.1|8049.1|114
1662735300000|2022-09-09 14:55:00|8055.6|8050.6|8056.1|8051.1|8058.1|8053.1|8051.1|8046.1|87
1662735600000|2022-09-09 15:00:00|8055.6|8050.6|8043.1|8038.1|8059.1|8054.1|8040.1|8035.1|212
1662735900000|2022-09-09 15:05:00|8044.1|8039.1|8033.1|8028.1|8045.6|8040.6|8033.1|8028.1|173
1662736200000|2022-09-09 15:10:00|8033.6|8028.6|8036.6|8031.6|8036.6|8031.6|8029.1|8024.1|144
1662736500000|2022-09-09 15:15:00|8036.1|8031.1|8033.6|8028.6|8042.1|8037.1|8033.1|8028.1|131
1662736800000|2022-09-09 15:20:00|8033.1|8028.1|8035.1|8030.1|8036.1|8031.1|8030.1|8025.1|139
1662737100000|2022-09-09 15:25:00|8035.6|8030.6|8039.6|8034.6|8040.6|8035.6|8033.1|8028.1|367
1662737400000|2022-09-09 15:30:00|8040.6|8033.6|8033.6|8026.6|8045.6|8039.6|8027.6|8021.6|809
1662737700000|2022-09-09 15:35:00|8032.6|8027.6|8039.6|8032.6|8039.6|8032.6|8030.6|8024.6|193
1662738000000|2022-09-09 15:40:00|8040.6|8033.6|8040.6|8033.6|8041.6|8035.6|8035.6|8029.6|97
1662738300000|2022-09-09 15:45:00|8039.6|8032.6|8040.6|8033.6|8043.6|8036.6|8039.6|8032.6|16
1662738600000|2022-09-09 15:50:00|8039.6|8032.6|8033.6|8027.6|8039.6|8032.6|8033.6|8026.6|36
1662738900000|2022-09-09 15:55:00|8032.6|8026.6|8037.6|8030.6|8038.6|8031.6|8032.6|8025.6|24
1662739200000|2022-09-09 16:00:00|8036.6|8027.6|8029.6|8023.6|8038.6|8031.6|8029.6|8022.6|55
1662739500000|2022-09-09 16:05:00|8030.6|8024.6|8033.6|8027.6|8033.6|8027.6|8028.6|8021.6|34
1662739800000|2022-09-09 16:10:00|8034.6|8028.6|8036.6|8029.6|8037.6|8030.6|8034.6|8027.6|9
1662740100000|2022-09-09 16:15:00|8035.6|8030.6|8038.6|8031.6|8039.6|8033.6|8033.6|8027.6|26
1662740400000|2022-09-09 16:20:00|8037.6|8032.6|8032.6|8025.6|8038.6|8032.6|8032.6|8025.6|35
1662740700000|2022-09-09 16:25:00|8033.6|8026.6|8034.6|8027.6|8035.6|8028.6|8032.6|8025.6|4
1662741000000|2022-09-09 16:30:00|8035.6|8028.6|8036.6|8030.6|8036.6|8030.6|8032.6|8025.6|6
1662741300000|2022-09-09 16:35:00|8037.6|8029.6|8043.6|8037.6|8045.6|8038.6|8037.6|8029.6|26
1662741600000|2022-09-09 16:40:00|8044.6|8038.6|8045.6|8038.6|8045.6|8039.6|8044.6|8037.6|11
1662741900000|2022-09-09 16:45:00|8044.6|8037.6|8047.6|8041.6|8047.6|8041.6|8042.6|8035.6|27
1662742200000|2022-09-09 16:50:00|8046.6|8040.6|8045.6|8038.6|8048.6|8041.6|8044.6|8037.6|24
1662742500000|2022-09-09 16:55:00|8044.6|8037.6|8044.6|8037.6|8045.6|8038.6|8041.6|8034.6|8
1662742800000|2022-09-09 17:00:00|8042.6|8035.6|8044.6|8038.6|8044.6|8038.6|8037.6|8030.6|11
1662743100000|2022-09-09 17:05:00|8046.6|8039.6|8049.6|8042.6|8049.6|8042.6|8045.6|8038.6|9
1662743400000|2022-09-09 17:10:00|8050.6|8043.6|8051.6|8044.6|8051.6|8044.6|8050.6|8043.6|4
1662743700000|2022-09-09 17:15:00|8054.6|8046.6|8054.6|8048.6|8056.6|8049.6|8052.6|8045.6|38
1662744000000|2022-09-09 17:20:00|8053.6|8046.6|8054.6|8047.6|8055.6|8048.6|8049.6|8042.6|7
1662744300000|2022-09-09 17:25:00|8052.6|8048.6|8054.6|8047.6|8054.6|8048.6|8051.6|8044.6|8
1662744600000|2022-09-09 17:30:00|8057.6|8048.6|8057.6|8051.6|8058.6|8051.6|8054.6|8048.6|12
1662744900000|2022-09-09 17:35:00|8056.6|8049.6|8056.6|8049.6|8058.6|8051.6|8054.6|8048.6|20
1662745200000|2022-09-09 17:40:00|8055.6|8048.6|8053.6|8047.6|8056.6|8048.6|8052.6|8045.6|13
1662745500000|2022-09-09 17:45:00|8056.6|8046.6|8056.6|8049.6|8056.6|8050.6|8054.6|8046.6|4
1662745800000|2022-09-09 17:50:00|8057.6|8050.6|8059.6|8051.6|8059.6|8053.6|8055.6|8048.6|22
1662746100000|2022-09-09 17:55:00|8058.6|8050.6|8063.6|8051.6|8063.6|8056.6|8056.6|8050.6|31
1662746400000|2022-09-09 18:00:00|8063.2|8051.2|8054.2|8042.2|8063.2|8051.2|8054.1|8042.1|0
1662746700000|2022-09-09 18:05:00|8054.1|8042.1|8056.4|8044.4|8058.7|8046.7|8051.9|8039.9|0
1662747000000|2022-09-09 18:10:00|8055.3|8043.3|8063.2|8051.2|8063.2|8051.2|8052|8040|0
1662747300000|2022-09-09 18:15:00|8061|8049|8062.7|8050.7|8063.3|8051.3|8060.4|8048.4|0
1662747600000|2022-09-09 18:20:00|8062.6|8050.6|8062.8|8050.8|8065|8053|8060.4|8048.4|0
1662747900000|2022-09-09 18:25:00|8062.7|8050.7|8064.6|8052.6|8064.6|8052.6|8060|8048|0
1662748200000|2022-09-09 18:30:00|8064.5|8052.5|8060|8048|8066.8|8054.8|8059.9|8047.9|0
1662748500000|2022-09-09 18:35:00|8059.9|8047.9|8062.3|8050.3|8064.5|8052.5|8057.7|8045.7|0
1662748800000|2022-09-09 18:40:00|8062.2|8050.2|8062.2|8050.2|8064.6|8052.6|8059.9|8047.9|0
1662749100000|2022-09-09 18:45:00|8060|8048|8059.9|8047.9|8062.3|8050.3|8057.7|8045.7|0
1662749400000|2022-09-09 18:50:00|8059.7|8047.7|8059.7|8047.7|8061.9|8049.9|8057.4|8045.4|0
1662749700000|2022-09-09 18:55:00|8057.5|8045.5|8062.1|8050.1|8062.1|8050.1|8057.5|8045.5|0
1662750000000|2022-09-09 19:00:00|8062|8050|8066.6|8054.6|8066.7|8054.7|8059.8|8047.8|0
1662750300000|2022-09-09 19:05:00|8066.7|8054.7|8066.5|8054.5|8066.7|8054.7|8064.3|8052.3|0
1662750600000|2022-09-09 19:10:00|8066.6|8054.6|8071.1|8059.1|8073.4|8061.4|8064.3|8052.3|0
1662750900000|2022-09-09 19:15:00|8068.9|8056.9|8075.9|8063.9|8076|8064|8068.8|8056.8|0
1662751200000|2022-09-09 19:20:00|8076|8064|8071.5|8059.5|8076|8064|8069.2|8057.2|0
1662751500000|2022-09-09 19:25:00|8071.4|8059.4|8069.3|8057.3|8071.6|8059.6|8069.2|8057.2|0
1662751800000|2022-09-09 19:30:00|8069.2|8057.2|8069.3|8057.3|8071.5|8059.5|8069.2|8057.2|0
1662752100000|2022-09-09 19:35:00|8067.1|8055.1|8066.8|8054.8|8069.3|8057.3|8064.6|8052.6|0
1662752400000|2022-09-09 19:40:00|8066.9|8054.9|8071.5|8059.5|8073.7|8061.7|8066.9|8054.9|0
1662752700000|2022-09-09 19:45:00|8071.4|8059.4|8071.3|8059.3|8071.5|8059.5|8069|8057|0
1662753000000|2022-09-09 19:50:00|8070.2|8058.2|8071.2|8059.2|8075.7|8063.7|8064.4|8052.4|0
1662753300000|2022-09-09 19:55:00|8071.1|8059.1|8068.6|8056.6|8073.3|8061.3|8066.4|8054.4|0
1662753600000|2022-09-09 20:00:00|8065.5|8053.5|8060.6|8048.6|8065.5|8053.5|8060.6|8048.6|0
1662753900000|2022-09-09 20:05:00|8061|8049|8059.9|8047.9|8061.5|8049.5|8057|8045|0
1662754200000|2022-09-09 20:10:00|8059.5|8047.5|8060.6|8048.6|8061.9|8049.9|8059.5|8047.5|0
1662754500000|2022-09-09 20:15:00|8060.8|8048.8|8061|8049|8061.5|8049.5|8059.9|8047.9|0
1662754800000|2022-09-09 20:20:00|8061.1|8049.1|8061.9|8049.9|8063.5|8051.5|8061.1|8049.1|0
1662755100000|2022-09-09 20:25:00|8062|8050|8062.4|8050.4|8063.1|8051.1|8061.9|8049.9|0
1662755400000|2022-09-09 20:30:00|8061.9|8049.9|8062.2|8050.2|8062.4|8050.4|8061.9|8049.9|0
1662755700000|2022-09-09 20:35:00|8062.4|8050.4|8061.9|8049.9|8062.4|8050.4|8061.9|8049.9|0
1662756000000|2022-09-09 20:40:00|8062.2|8050.2|8061|8049|8062.4|8050.4|8060.6|8048.6|0
1662756300000|2022-09-09 20:45:00|8061.5|8049.5|8062.4|8050.4|8062.6|8050.6|8061|8049|0
1662756600000|2022-09-09 20:50:00|8062.6|8050.6|8064|8052|8064.4|8052.4|8062.6|8050.6|0
1662756900000|2022-09-09 20:55:00|8064.4|8052.4|8064|8052|8064.4|8052.4|8063.7|8051.7|0
1662757200000|2022-09-09 21:00:00|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|8063.8|8051.8|0
1662933600000|2022-09-11 22:00:00|8066|8054|8089.3|8077.3|8092.3|8080.3|8066|8054|0
1662933900000|2022-09-11 22:05:00|8089.1|8077.1|8086.1|8074.1|8100.6|8088.6|8085.2|8073.2|0
1662934200000|2022-09-11 22:10:00|8088.3|8076.3|8085|8073|8088.3|8076.3|8082.7|8070.7|0